1631862090000|2021-09-17 07:01:30|960|954|959|954.2|960|954.2|959|954|1730301
1631862100000|2021-09-17 07:01:40|958.8|954.4|958.8|957.8|958.8|957.8|957.4|954.4|1432
1631862110000|2021-09-17 07:01:50|958.6|957.6|958.4|957.4|958.8|957.8|958.2|957.4|59
1631862120000|2021-09-17 07:02:00|958.2|957.6|961|960|961|960|958.2|957.6|7743
1631862150000|2021-09-17 07:02:30|961.2|960.2|962.2|961.4|962.4|961.4|961.2|960.2|11644
1631862160000|2021-09-17 07:02:40|962|961|960.6|959.6|962|961|959.6|958.4|19203
1631862180000|2021-09-17 07:03:00|960.4|959.8|960|959.6|960.4|959.8|960|959.6|2855
1631862190000|2021-09-17 07:03:10|959.8|959.4|960|959.2|960|959.4|959.8|959.2|9177
1631862200000|2021-09-17 07:03:20|960.8|959.4|961.2|960.6|961.6|960.8|960.8|959.4|13858
1631862210000|2021-09-17 07:03:30|961|960.4|961|959.8|961.2|960.4|961|959.8|2888
1631862220000|2021-09-17 07:03:40|960.8|959.6|959.8|958.6|960.8|959.6|959|958|285
1631862230000|2021-09-17 07:03:50|959.6|958.4|959.8|958.6|959.8|958.8|959.4|958|0
1631862240000|2021-09-17 07:04:00|960|958.8|960|959.2|960|959.4|959.8|958.8|262
1631862250000|2021-09-17 07:04:10|960.2|959.4|960.8|960|960.8|960|960.2|959.4|7720
1631862260000|2021-09-17 07:04:20|961|960.2|961.8|960.6|961.8|960.6|961|960.2|2259
1631862270000|2021-09-17 07:04:30|961.6|960.4|959.6|959|961.6|960.4|959.4|959|31526
1631862280000|2021-09-17 07:04:40|959.8|959.8|959.8|959|960|959.8|959.8|959|2464
1631862290000|2021-09-17 07:04:50|959.6|958.6|959|958.8|959.6|958.8|959|958.6|2219
1631862300000|2021-09-17 07:05:00|959.2|959|961|960.2|961.2|960.4|959.2|958.8|64502
1631862310000|2021-09-17 07:05:10|960.8|958.8|959.4|958.6|961|959.6|959|958.2|58303
1631862320000|2021-09-17 07:05:20||958.8||959||959||958.8|0
1631862330000|2021-09-17 07:05:30|959.6|959.2|959.8|959.2|959.8|959.2|959.6|959.2|837
1631862340000|2021-09-17 07:05:40|959.6|959.4|959.8|959.2|959.8|959.4|959.6|959.2|418
1631862350000|2021-09-17 07:05:50|959.6|959|960.6|960|960.8|960|959.6|959|940
1631862360000|2021-09-17 07:06:00|961|960.2|962|961.4|962|961.4|961|960.2|16463
1631862370000|2021-09-17 07:06:10|962.2|961.2|962|961.6|962.2|961.6|961.4|961|5909
1631862380000|2021-09-17 07:06:20|962.2|961.4|962.2|961.6|962.2|961.8|962.2|961.4|1987
1631862390000|2021-09-17 07:06:30|962.4|961.8|962.2|961.6|962.6|962|962.2|961.6|1870
1631862400000|2021-09-17 07:06:40|962|961.4|962|961.4|962|961.8|962|961.4|5346
1631862420000|2021-09-17 07:07:00|962.2|961.6|962|961.4|962.2|961.6|961.8|961.4|2428
1631862430000|2021-09-17 07:07:10|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|5407
1631862440000|2021-09-17 07:07:20|961.6|961|960.8|960.4|961.6|961|960.6|960.4|13024
1631862450000|2021-09-17 07:07:30|961|960.6|961.8|961.2|962.2|961.2|961|960.6|411
1631862460000|2021-09-17 07:07:40|961.6|960.8|961.6|960.8|961.6|960.8|960.2|959.8|8411
1631862470000|2021-09-17 07:07:50|961.8|961|961.8|961|962|961.2|961.6|961|2000
1631862480000|2021-09-17 07:08:00||961.2||961.2||961.2||961|0
1631862490000|2021-09-17 07:08:10|962|961.4|962|961.2|962|961.6|961.8|961.2|2138
1631862500000|2021-09-17 07:08:20||961.4||961.2||961.4||961.2|0
1631862510000|2021-09-17 07:08:30||961.4||961.6||961.6||961.4|52
1631862520000|2021-09-17 07:08:40|961.8|961.4|962|961.4|962|961.4|961.8|961.4|1593
1631862530000|2021-09-17 07:08:50|961.8|961.2|962|961.2|962|961.4|961.6|961.2|4909
1631862540000|2021-09-17 07:09:00|961.8|961|961.4|960.8|961.8|961|961.4|960.8|461
1631862550000|2021-09-17 07:09:10|961.2||961.2||961.2||961.2||0
1631862560000|2021-09-17 07:09:20|961|960.6|961|960.6|961|960.6|961|960.6|649
1631862570000|2021-09-17 07:09:30|960.8|960.4|960.8|960|960.8|960.4|960.6|960|1779
1631862580000|2021-09-17 07:09:40|961|960.2|960.6|960|961|960.2|960.6|960|0
1631862590000|2021-09-17 07:09:50|960.4|959.8|960.2|959.8|960.4|960|960.2|959.8|560
1631862610000|2021-09-17 07:10:10|960|959.6|959.6|959.2|960.2|959.6|959.6|959.2|4511
1631862620000|2021-09-17 07:10:20|959.4|959|960|959.2|960.2|959.6|959.4|958.8|10563
1631862630000|2021-09-17 07:10:30|960.2|959.4|960.6|960|960.6|960|960.2|959.4|282
1631862650000|2021-09-17 07:10:50|960.8|960.2|961.2|960.6|961.8|961.2|960|959.8|113872
1631862660000|2021-09-17 07:11:00|961|960.4|960.8|960.4|961.2|960.6|960.8|960|8277
1631862680000|2021-09-17 07:11:20|960.6|960.2|960.6|960.2|960.8|960.6|960.6|960|840
1631862690000|2021-09-17 07:11:30|960.4|959.8|960.2|959.8|960.6|959.8|960.2|959.8|2009
1631862730000|2021-09-17 07:12:10|960.4|960|960.6|960|960.6|960.2|960.4|960|283
1631862750000|2021-09-17 07:12:30|960.8|960.2|961|960.4|961|960.6|960.8|960.2|1283
1631862760000|2021-09-17 07:12:40||960.6||960.6||960.6||960.4|0
1631862770000|2021-09-17 07:12:50|||||||||149
1631862790000|2021-09-17 07:13:10|961.2|960.8|961.2|960.6|961.2|961|961|960.6|2149
1631862800000|2021-09-17 07:13:20|961|960.8|961.2|960.6|961.2|960.8|960.8|960.6|1900
1631862810000|2021-09-17 07:13:30|961|960.8|961|960.6|961|960.8|961|960.6|0
1631862820000|2021-09-17 07:13:40|961.2|960.8|961.2|961|961.2|961|960.8|960.6|0
1631862830000|2021-09-17 07:13:50|961|960.8|961|960.4|961.2|960.8|960.8|960.4|5158
1631862840000|2021-09-17 07:14:00|960.8||960.8||960.8||960.8||0
1631862850000|2021-09-17 07:14:10|960.6|960.2|960|959.4|960.8|960.2|960|959.4|5367
1631862860000|2021-09-17 07:14:20|960.2|959.6|960.4|959.8|960.8|960.2|960.2|959.6|4478
1631862870000|2021-09-17 07:14:30|960.6|959.6|960.2|959.6|960.6|959.8|960.2|959.6|0
1631862880000|2021-09-17 07:14:40||959.8||959.8||959.8||959.6|0
1631862890000|2021-09-17 07:14:50|960|959.6|959.6|959.2|960|959.6|959.6|959.2|2146
1631862900000|2021-09-17 07:15:00|959.4|959|959.4|959.2|959.6|959.2|959.4|958.8|1269
1631862910000|2021-09-17 07:15:10|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|1388
1631862940000|2021-09-17 07:15:40|959.4||959.4||959.6||959.4||1121
1631862950000|2021-09-17 07:15:50|959.6|959.4|960.2|959.6|960.2|959.6|959.6|959.4|3027
1631862960000|2021-09-17 07:16:00|960.4|959.8|960.6|960.2|960.6|960.2|960.4|959.8|1716
1631862970000|2021-09-17 07:16:10|960.4|960|960.4|960|960.6|960.4|960.4|960|3074
1631862980000|2021-09-17 07:16:20|960.6|960.2|959.6|959|960.6|960.2|959.6|959|6273
1631862990000|2021-09-17 07:16:30|959.4|958.8|959.2|958.8|959.4|958.8|959.2|958.8|0
1631863000000|2021-09-17 07:16:40|959.4||959.2||959.4||959.2||0
1631863010000|2021-09-17 07:16:50|959|958.6|958.8|958.4|959.2|958.6|958.6|958.4|10041
1631863020000|2021-09-17 07:17:00||958.6||958.4||958.6||958.4|6501
1631863030000|2021-09-17 07:17:10|958.6|958.2|958.8|958.4|958.8|958.4|958.4|958|5260
1631863040000|2021-09-17 07:17:20|958.6|958|958.4|958|958.8|958|958.4|958|12399
1631863050000|2021-09-17 07:17:30|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1631863060000|2021-09-17 07:17:40|958.4|958|958.4|958|958.4|958|958.4|958|218
1631863070000|2021-09-17 07:17:50|958.2|957.8|958.2|957.8|958.4|957.8|958|957.8|1864
1631863080000|2021-09-17 07:18:00|||||||||158
1631863090000|2021-09-17 07:18:10|958||958.2||958.2||958||112
1631863100000|2021-09-17 07:18:20|958.4|958|958.2|957.8|958.4|958|958.2|957.8|1443
1631863130000|2021-09-17 07:18:50|958||958||958||958||0
1631863140000|2021-09-17 07:19:00|958.2|957.6|957.4|957.2|958.2|957.6|957.4|957.2|8071
1631863160000|2021-09-17 07:19:20|957.6|957.4|958.2|957.8|958.2|957.8|957.6|957.4|599
1631863170000|2021-09-17 07:19:30||957.6||957.8||957.8||957.6|0
1631863180000|2021-09-17 07:19:40||957.6||957.6||957.6||957.6|0
1631863190000|2021-09-17 07:19:50|958.4|957.8|958.8|958.2|958.8|958.4|958.4|957.8|3702
1631863200000|2021-09-17 07:20:00|959|958.4|959.2|958.8|959.2|958.8|959|958.2|1069
1631863210000|2021-09-17 07:20:10|959||959.2||959.2||959||0
1631863220000|2021-09-17 07:20:20|959||959.4||959.4||959||0
1631863230000|2021-09-17 07:20:30|959.6|959|959.4|959|959.8|959.4|959.4|959|5507
1631863240000|2021-09-17 07:20:40|959.2|959.2|959.6|959.4|959.6|959.4|959.2|959.2|2158
1631863260000|2021-09-17 07:21:00|959.8||959.8||960||959.8||1121
1631863270000|2021-09-17 07:21:10|959.6|959.2|959.4|959|959.6|959.2|959.4|959|1329
1631863280000|2021-09-17 07:21:20|959.6||959.4||959.6||959.4||0
1631863290000|2021-09-17 07:21:30|959.2|958.8|959.2|958.8|959.4|959|959|958.6|1212
1631863300000|2021-09-17 07:21:40|959|958.6|958.8|958.4|959.2|958.6|958.8|958.4|0
1631863310000|2021-09-17 07:21:50|959|958.6|959.6|959.2|959.6|959.2|959|958.4|1667
1631863320000|2021-09-17 07:22:00|959.8|959.4|959.8|959.2|959.8|959.4|959.8|959.2|0
1631863330000|2021-09-17 07:22:10|959.6||959.6||959.8||959.6||0
1631863340000|2021-09-17 07:22:20|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1631863350000|2021-09-17 07:22:30|960.2|959.8|960.4|960|960.4|960|960.2|959.6|4037
1631863360000|2021-09-17 07:22:40|960.2|959.8|960|959.6|960.4|960|960|959.6|270
1631863370000|2021-09-17 07:22:50|960.2|959.8|960.2|959.6|960.2|959.8|960.2|959.6|0
1631863380000|2021-09-17 07:23:00|960|959.8|960.2|959.8|960.2|960|960|959.6|10522
1631863390000|2021-09-17 07:23:10|960|960|960.2|959.8|960.2|960|960|959.8|7115
1631863400000|2021-09-17 07:23:20|960.4|960|960.2|959.8|960.4|960|960.2|959.8|914
1631863410000|2021-09-17 07:23:30|960.4|960|960|959.6|960.4|960|959.8|959.4|4654
1631863420000|2021-09-17 07:23:40|959.8|959.4|959.6|959.2|960|959.4|959.6|959.2|2244
1631863430000|2021-09-17 07:23:50|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|0
1631863440000|2021-09-17 07:24:00|959.8|959.4|959.6|959.2|960|959.6|959.6|959.2|8131
1631863450000|2021-09-17 07:24:10|959.8|959.4|960.2|959.8|960.2|959.8|959.8|959.4|2655
1631863470000|2021-09-17 07:24:30|960|959.6|960|959.4|960.2|959.6|959.8|959.4|243
1631863480000|2021-09-17 07:24:40|959.8|959.8|959.6|959|959.8|959.8|959.4|959|2056
1631863490000|2021-09-17 07:24:50|959.4||959.4||959.6||959.4||0
1631863500000|2021-09-17 07:25:00|959.2||959.4||959.4||959.2||0
1631863520000|2021-09-17 07:25:20|959.6|959.2|960|959.6|960|959.6|959.6|959|2131
1631863530000|2021-09-17 07:25:30|960.2|959.8|961.2|960.8|961.2|960.8|960.2|959.8|1835
1631863550000|2021-09-17 07:25:50|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|6735
1631863560000|2021-09-17 07:26:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|2995
1631863570000|2021-09-17 07:26:10|960.6|960.6|961|960.4|961|960.6|960.6|960.4|483
1631863580000|2021-09-17 07:26:20|960.8|960.2|960.2|959.6|960.8|960.2|960.2|959.6|5188
1631863590000|2021-09-17 07:26:30|960|959.4|959.8|959.6|960|959.6|959.8|959.4|0
1631863600000|2021-09-17 07:26:40|960|959.4|960.2|959.8|960.2|959.8|960|959.4|2558
1631863610000|2021-09-17 07:26:50|960|959.6|959.8|959.4|960|959.6|959.6|959.4|4112
1631863620000|2021-09-17 07:27:00|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1631863640000|2021-09-17 07:27:20|959.4|959|959.4|959|959.4|959.2|959.2|959|0
1631863650000|2021-09-17 07:27:30|959.2|958.8|959|958.8|959.4|958.8|959|958.8|1188
1631863660000|2021-09-17 07:27:40|959.2|959|959.6|959|959.6|959|959.2|959|16459
1631863670000|2021-09-17 07:27:50|959.4|959.2|959.2|958.8|959.8|959.4|959.2|958.8|3759
1631863680000|2021-09-17 07:28:00|959.4|959|959.4|959.2|959.6|959.4|959.2|959|10034
1631863690000|2021-09-17 07:28:10|959.2|959|959.4|958.8|959.4|959.2|959.2|958.8|6421
1631863700000|2021-09-17 07:28:20|959.2|958.6|958.6|958|959.4|958.6|958.4|958|7229
1631863720000|2021-09-17 07:28:40|958.4|958.2|958.4|958|958.6|958.2|958.4|958|2045
1631863730000|2021-09-17 07:28:50|958.6|958.2|959|958.6|959|958.6|958.6|958.2|1503
1631863740000|2021-09-17 07:29:00|959.2|958.8|959|958.6|959.2|958.8|959|958.6|9170
1631863750000|2021-09-17 07:29:10|958.8|958.8|959.2|958.8|959.4|959|958.8|958.6|977
1631863760000|2021-09-17 07:29:20|959|958.6|959|958.6|959|958.6|959|958.6|0
1631863770000|2021-09-17 07:29:30|958.8|958.4|958.6|958.2|959|958.4|958.6|958.2|3834
1631863790000|2021-09-17 07:29:50||958||958||958||958|0
1631863800000|2021-09-17 07:30:00||958.2||958||958.2||958|0
1631863810000|2021-09-17 07:30:10|958.4|958.2|958|957.6|958.4|958.2|957.8|957.6|3286
1631863830000|2021-09-17 07:30:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|4999
1631863840000|2021-09-17 07:30:40|958|957.6|958|957.6|958.2|957.8|958|957.6|1121
1631863850000|2021-09-17 07:30:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|560
1631863860000|2021-09-17 07:31:00|957.6|957.2|957.2|956.8|957.8|957.2|956.8|956.6|9777
1631863870000|2021-09-17 07:31:10|957.4|957|957.4|957|957.4|957.2|957.4|957|935
1631863880000|2021-09-17 07:31:20|957.6|957.2|958|957.4|958|957.4|957.6|957.2|1225
1631863890000|2021-09-17 07:31:30|957.8|957.2|957.8|957.4|957.8|957.4|957.8|957.2|0
1631863900000|2021-09-17 07:31:40|958|957.2|957.8|957.4|958|957.4|957.8|957.2|0
1631863910000|2021-09-17 07:31:50|957.6||957.8||957.8||957.6||0
1631863920000|2021-09-17 07:32:00|957.6|957.2|957.6|957|957.8|957.2|957.4|956.8|401
1631863930000|2021-09-17 07:32:10|957.8|957.2|957.8|957.2|957.8|957.4|957.8|957.2|0
1631863940000|2021-09-17 07:32:20|957.6|957.4|957.6|957|957.6|957.4|957.4|957|0
1631863950000|2021-09-17 07:32:30|957.4|956.8|957|956.8|957.4|956.8|957|956.8|0
1631863960000|2021-09-17 07:32:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|4111
1631863970000|2021-09-17 07:32:50|957.4|957|957.4|957|957.4|957.2|957.4|957|2938
1631863980000|2021-09-17 07:33:00||956.8||956.8||956.8||956.8|0
1631863990000|2021-09-17 07:33:10|957.6|957|958|957.6|958|957.6|957.6|956.8|2987
1631864000000|2021-09-17 07:33:20|958.2|957.8|958.4|957.8|958.4|958|958.2|957.6|1184
1631864010000|2021-09-17 07:33:30|958.2|958|958|957.6|958.2|958|957.8|957.4|67
1631864020000|2021-09-17 07:33:40||957.4||957.6||957.6||957.4|0
1631864030000|2021-09-17 07:33:50|958.2|957.8|957.6|957.4|958.2|957.8|957.6|957.4|3052
1631864040000|2021-09-17 07:34:00|957.8|957|958.2|957.6|958.2|957.6|957.4|957|6541
1631864050000|2021-09-17 07:34:10|958.4|957.8|958.2|957.8|958.4|958|958|957.8|4481
1631864080000|2021-09-17 07:34:40|958|957.6|958|957.6|958.2|957.6|957.8|957.6|3543
1631864090000|2021-09-17 07:34:50|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1631864100000|2021-09-17 07:35:00|958.4|957.6|958.6|958.2|958.8|958.2|958.2|957.6|8578
1631864110000|2021-09-17 07:35:10|958.8|958.4|959.2|958.8|959.2|959|958.8|958.4|3484
1631864120000|2021-09-17 07:35:20|959.4|959.2|959.4|959|959.6|959.4|959.4|959|7696
1631864130000|2021-09-17 07:35:30||958.8||959||959||958.8|0
1631864140000|2021-09-17 07:35:40|959.2|958.8|958.8|958.4|959.2|958.8|958.8|958.4|6632
1631864160000|2021-09-17 07:36:00|958.6|958.2|958.6|958.2|958.8|958.2|958.4|958|5492
1631864170000|2021-09-17 07:36:10||958||958.4||958.4||958|185
1631864180000|2021-09-17 07:36:20|958.8||958.8||958.8||958.8||444
1631864190000|2021-09-17 07:36:30|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958|60
1631864200000|2021-09-17 07:36:40|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.2|158
1631864210000|2021-09-17 07:36:50|958.6|958.2|958|957.6|958.8|958.2|958|957.6|5197
1631864220000|2021-09-17 07:37:00|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.6|0
1631864240000|2021-09-17 07:37:20|958||958.2||958.2||958||0
1631864250000|2021-09-17 07:37:30|958||958||958||958||0
1631864270000|2021-09-17 07:37:50|957.8|957.6|958|957.6|958|957.6|957.8|957.2|3667
1631864280000|2021-09-17 07:38:00|||||||||5925
1631864310000|2021-09-17 07:38:30|958.2|957.8|958.6|958.2|958.6|958.2|958.2|957.8|1110
1631864320000|2021-09-17 07:38:40|958.4|958|958.2|958|958.6|958|958.2|958|2324
1631864330000|2021-09-17 07:38:50|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|1139
1631864350000|2021-09-17 07:39:10|958.4|957.8|958|957.8|958.6|957.8|958|957.8|12391
1631864360000|2021-09-17 07:39:20|958.2|958|958.2|957.8|958.4|958.2|958.2|957.8|49162
1631864370000|2021-09-17 07:39:30||958||958||958||957.8|0
1631864380000|2021-09-17 07:39:40|958.4|957.8|958.2|957.8|958.4|958|958|957.8|523
1631864390000|2021-09-17 07:39:50||958||957.8||958||957.8|1771
1631864400000|2021-09-17 07:40:00||958||958||958||958|145
1631864410000|2021-09-17 07:40:10|958|957.8|958|957.8|958|957.8|958|957.8|2309
1631864420000|2021-09-17 07:40:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|4341
1631864430000|2021-09-17 07:40:30|958||958||958||958||393
1631864460000|2021-09-17 07:41:00|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.6|1644
1631864480000|2021-09-17 07:41:20|958.6|958|957.6|957.4|958.6|958|957.6|957.4|5648
1631864510000|2021-09-17 07:41:50|||||||||251
1631864530000|2021-09-17 07:42:10|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|740
1631864550000|2021-09-17 07:42:30|958|957.6|958.2|957.8|958.2|957.8|958|957.4|12220
1631864560000|2021-09-17 07:42:40|958.4|958|958.6|958.2|958.6|958.2|958.4|957.8|1248
1631864570000|2021-09-17 07:42:50|958.4|958|958.4|958|958.6|958.2|958.4|958|930
1631864580000|2021-09-17 07:43:00|958.2|958.2|958.4|958|958.4|958.2|958.2|958|5116
1631864590000|2021-09-17 07:43:10|958.2|958.2|959|958.6|959|958.6|958.2|958|7373
1631864600000|2021-09-17 07:43:20|959.2|958.8|959.2|958.8|959.4|958.8|959.2|958.8|0
1631864620000|2021-09-17 07:43:40|959|959|958.8|958.6|959.2|959|958.8|958.6|7495
1631864640000|2021-09-17 07:44:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2005
1631864650000|2021-09-17 07:44:10|958.4|958.2|958.4|958|958.4|958.2|958.2|958|8662
1631864660000|2021-09-17 07:44:20|958.6||958.4||958.6||958.4||0
1631864670000|2021-09-17 07:44:30|958.2|957.8|957.8|957.6|958.2|957.8|957.8|957.6|1651
1631864680000|2021-09-17 07:44:40|957.6|957.4|958|957.4|958|957.4|957.6|957.4|693
1631864690000|2021-09-17 07:44:50|957.8|957.6|958|957.6|958|957.6|957.8|957.6|0
1631864710000|2021-09-17 07:45:10|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1328
1631864720000|2021-09-17 07:45:20|957.6|957.2|957|956.6|957.8|957.2|957|956.4|15240
1631864730000|2021-09-17 07:45:30|956.8||957||957||956.8||0
1631864760000|2021-09-17 07:46:00|957.2|956.4|957.4|956.8|957.8|957.4|957.2|956.4|14037
1631864770000|2021-09-17 07:46:10|957.2||957.2||957.2||957.2||0
1631864790000|2021-09-17 07:46:30|957.4|957|957.6|957|957.6|957.2|957.2|956.8|2420
1631864800000|2021-09-17 07:46:40|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|780
1631864810000|2021-09-17 07:46:50|957.4|957|956.8|956.6|957.4|957|956.8|956.4|8928
1631864820000|2021-09-17 07:47:00|957|956.8|957|956.6|957|956.8|957|956.6|351
1631864830000|2021-09-17 07:47:10|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.6|1000
1631864850000|2021-09-17 07:47:30|957|956.6|956.8|956.6|957|956.6|956.8|956.6|1304
1631864870000|2021-09-17 07:47:50|||||||||53
1631864880000|2021-09-17 07:48:00|957||957||957||957||125
1631864890000|2021-09-17 07:48:10|956.8||957.2||957.2||956.8||0
1631864900000|2021-09-17 07:48:20|957||957||957||957||0
1631864910000|2021-09-17 07:48:30|956.8||957||957||956.8||0
1631864930000|2021-09-17 07:48:50|956.8||957||957||956.8||0
1631864940000|2021-09-17 07:49:00|956.8|956.4|956.4|956|956.8|956.4|956.4|956|992
1631864950000|2021-09-17 07:49:10|956.2|955.8|956.6|956.2|956.6|956.2|956.2|955.8|577
1631864960000|2021-09-17 07:49:20|956.8||956.8||956.8||956.8||0
1631864980000|2021-09-17 07:49:40|957|956.4|957.2|956.6|957.2|956.8|956.8|956.4|1436
1631865000000|2021-09-17 07:50:00||956.8||956.8||956.8||956.8|0
1631865010000|2021-09-17 07:50:10|957|956.6|957.2|956.6|957.2|956.8|957|956.6|0
1631865030000|2021-09-17 07:50:30|957||957.2||957.2||957||0
1631865040000|2021-09-17 07:50:40|957.4|956.8|957.6|957.2|957.6|957.2|957.4|956.8|5941
1631865070000|2021-09-17 07:51:10|957.8|957.4|958|957.6|958.2|957.6|957.8|957.2|807
1631865080000|2021-09-17 07:51:20|958.2||958.2||958.2||958.2||0
1631865090000|2021-09-17 07:51:30|958.4|957.8|958.4|958.2|958.6|958.2|958.4|957.8|160
1631865100000|2021-09-17 07:51:40|958.6|958.4|959|958.4|959|958.4|958.6|958.4|50
1631865110000|2021-09-17 07:51:50|958.8|958.2|958.4|958|958.8|958.2|958.4|958|5677
1631865120000|2021-09-17 07:52:00||958.2||958||958.2||958|0
1631865160000|2021-09-17 07:52:40|||||||||1003
1631865180000|2021-09-17 07:53:00|958.6|958.2|958.6|958.2|958.8|958.4|958.6|958.2|1502
1631865190000|2021-09-17 07:53:10|958.4|958|958.4|958|958.4|958|958.4|958|0
1631865220000|2021-09-17 07:53:40|958.2|957.8|958|957.6|958.4|957.8|958|957.6|2749
1631865230000|2021-09-17 07:53:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|834
1631865250000|2021-09-17 07:54:10|957.6||957.8||957.8||957.6||444
1631865260000|2021-09-17 07:54:20||957.6||957.4||957.6||957.4|0
1631865270000|2021-09-17 07:54:30|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|1145
1631865280000|2021-09-17 07:54:40|957.4|957.4|957.6|957.2|957.6|957.4|957.4|957.2|1264
1631865290000|2021-09-17 07:54:50|957.4||957.4||957.4||957.4||0
1631865300000|2021-09-17 07:55:00|957.2|957|957.4|957|957.4|957|957.2|956.8|3934
1631865310000|2021-09-17 07:55:10||957.2||957||957.2||957|0
1631865320000|2021-09-17 07:55:20||957.2||957.2||957.2||957|0
1631865330000|2021-09-17 07:55:30|957.6|957|957.6|957|957.6|957|957.6|957|1719
1631865340000|2021-09-17 07:55:40||957.2||957.2||957.2||957.2|0
1631865360000|2021-09-17 07:56:00|957.4|957|957.6|957|957.6|957|957.2|956.8|3816
1631865370000|2021-09-17 07:56:10|957.4|956.8|957.2|956.8|957.4|956.8|957.2|956.8|44
1631865380000|2021-09-17 07:56:20|957|956.6|956.8|956.4|957|956.6|956.8|956.4|5096
1631865390000|2021-09-17 07:56:30|956.6|956.6|956.4|956|956.6|956.6|956.2|955.8|11155
1631865400000|2021-09-17 07:56:40|956.2|955.8|956.4|956|956.4|956|956.2|955.8|494
1631865420000|2021-09-17 07:57:00||956.2||956||956.2||956|6772
1631865430000|2021-09-17 07:57:10||956.2||956||956.2||956|0
1631865440000|2021-09-17 07:57:20|956.2|955.8|956.4|956|956.4|956|956|955.8|1066
1631865450000|2021-09-17 07:57:30|956.6|956.2|956.6|956.2|956.8|956.4|956.6|956.2|806
1631865470000|2021-09-17 07:57:50|956.8|956.4|957|956.6|957|956.6|956.8|956.2|566
1631865480000|2021-09-17 07:58:00|956.8|956.4|957|956.4|957|956.6|956.8|956.4|0
1631865490000|2021-09-17 07:58:10|956.8|956.2|956.6|956.2|956.8|956.2|956.6|956.2|0
1631865500000|2021-09-17 07:58:20|956.4|956|956.4|955.8|956.4|956|956.2|955.8|496
1631865510000|2021-09-17 07:58:30|956.2|956|956.2|955.8|956.2|956|956|955.8|0
1631865570000|2021-09-17 07:59:30|956||956.2||956.2||956||44
1631865580000|2021-09-17 07:59:40|956|955.6|955.8|955.4|956|955.6|955.8|955.4|4233
1631865600000|2021-09-17 08:00:00|955.6|955.2|955.4|955.2|955.8|955.2|955.4|955.2|2029
1631865610000|2021-09-17 08:00:10||955||955||955||955|0
1631865630000|2021-09-17 08:00:30|955.2|954.8|955|954.6|955.2|954.8|955|954.6|1030
1631865640000|2021-09-17 08:00:40|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|5068
1631865650000|2021-09-17 08:00:50||955||954.8||955||954.8|0
1631865660000|2021-09-17 08:01:00|955.4|955|955.4|955|955.4|955|955.4|955|2691
1631865670000|2021-09-17 08:01:10||954.8||954.8||954.8||954.8|0
1631865710000|2021-09-17 08:01:50||955||955.2||955.2||955|7125
1631865730000|2021-09-17 08:02:10||955||955||955||955|2528
1631865740000|2021-09-17 08:02:20|955.2|954.8|955.4|955|955.4|955|955.2|954.8|0
1631865750000|2021-09-17 08:02:30|955.6|955.2|955.2|954.8|955.6|955.4|955.2|954.8|8687
1631865760000|2021-09-17 08:02:40|955.4|955|955.4|954.8|955.4|955|955.4|954.8|0
1631865770000|2021-09-17 08:02:50|955.2|954.6|954.8|954.4|955.2|954.6|954.6|954.4|2265
1631865790000|2021-09-17 08:03:10|955|954.6|955|954.6|955.2|954.8|955|954.4|0
1631865800000|2021-09-17 08:03:20|955.2|954.8|955.2|954.6|955.2|954.8|955|954.6|0
1631865810000|2021-09-17 08:03:30||954.8||954.6||954.8||954.6|0
1631865830000|2021-09-17 08:03:50||954.8||954.8||954.8||954.8|0
1631865840000|2021-09-17 08:04:00|955.4|955|955.4|955|955.4|955|955.4|955|0
1631865890000|2021-09-17 08:04:50||955.2||955.2||955.2||955.2|0
1631865900000|2021-09-17 08:05:00||955||955||955||955|0
1631865910000|2021-09-17 08:05:10|955.2|954.8|955.4|955|955.4|955|955|954.8|3543
1631865920000|2021-09-17 08:05:20|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|1766
1631865940000|2021-09-17 08:05:40|955.4|955|955.4|955.2|955.4|955.2|955.4|955|7285
1631865950000|2021-09-17 08:05:50||955||955.2||955.2||955|3354
1631865960000|2021-09-17 08:06:00|955.2|955|955.2|955|955.2|955|955.2|955|995
1631865970000|2021-09-17 08:06:10|955|954.8|955|954.6|955.2|954.8|955|954.6|3264
1631865980000|2021-09-17 08:06:20|954.8|954.4|955|954.6|955|954.6|954.6|954.4|15157
1631865990000|2021-09-17 08:06:30|955.2|954.8|955.4|955|955.4|955|955.2|954.8|4212
1631866000000|2021-09-17 08:06:40|955.2||955.4||955.4||955.2||0
1631866020000|2021-09-17 08:07:00|||||||||187
1631866040000|2021-09-17 08:07:20|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955|16714
1631866050000|2021-09-17 08:07:30|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|392
1631866060000|2021-09-17 08:07:40|955.6||955.6||955.6||955.6||0
1631866070000|2021-09-17 08:07:50|955.4|955|955.2|955|955.4|955|955.2|955|1879
1631866080000|2021-09-17 08:08:00|955|954.8|955.4|955|955.4|955|955|954.8|3300
1631866090000|2021-09-17 08:08:10|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|4564
1631866100000|2021-09-17 08:08:20|955.6|955.4|955.4|955|955.6|955.4|955.4|955|6525
1631866120000|2021-09-17 08:08:40||955.2||955||955.2||955|0
1631866140000|2021-09-17 08:09:00||955.2||955||955.2||955|346
1631866160000|2021-09-17 08:09:20|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|198
1631866180000|2021-09-17 08:09:40|955.8|955.4|956|955.6|956|955.6|955.8|955.4|1081
1631866190000|2021-09-17 08:09:50|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1631866200000|2021-09-17 08:10:00||955.6||955.4||955.6||955.4|90
1631866210000|2021-09-17 08:10:10||955.6||955.6||955.6||955.4|0
1631866220000|2021-09-17 08:10:20||955.4||955.4||955.4||955.4|2664
1631866230000|2021-09-17 08:10:30||955.6||955.4||955.6||955.4|0
1631866240000|2021-09-17 08:10:40||955.6||955.4||955.6||955.4|72
1631866250000|2021-09-17 08:10:50|955.6||955.6||955.6||955.6||974
1631866260000|2021-09-17 08:11:00|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1013
1631866290000|2021-09-17 08:11:30|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|1937
1631866300000|2021-09-17 08:11:40|955|954.6|955.2|954.8|955.2|955|954.8|954.6|8715
1631866320000|2021-09-17 08:12:00|||||||||122
1631866330000|2021-09-17 08:12:10|955.4|955|955.6|955.2|955.6|955.2|955.4|954.8|695
1631866370000|2021-09-17 08:12:50|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.2|724
1631866380000|2021-09-17 08:13:00||955.6||955.6||955.6||955.6|0
1631866390000|2021-09-17 08:13:10|956|955.8|955.8|955.4|956|955.8|955.8|955.4|6069
1631866400000|2021-09-17 08:13:20||955.2||955.4||955.4||955.2|0
1631866430000|2021-09-17 08:13:50|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|1714
1631866440000|2021-09-17 08:14:00|955.4|955|955|954.8|955.4|955|955|954.8|21245
1631866460000|2021-09-17 08:14:20|||||||||72
1631866480000|2021-09-17 08:14:40|954.8|954.6|955|954.6|955|954.6|954.8|954.6|991
1631866490000|2021-09-17 08:14:50||954.8||954.8||954.8||954.8|0
1631866500000|2021-09-17 08:15:00|||||||||2909
1631866520000|2021-09-17 08:15:20|955.2|955|955.2|954.8|955.2|955|955.2|954.8|791
1631866530000|2021-09-17 08:15:30|955|954.6|954.6|954.4|955|954.6|954.6|954.4|5121
1631866540000|2021-09-17 08:15:40|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|3723
1631866560000|2021-09-17 08:16:00|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|2433
1631866570000|2021-09-17 08:16:10|954.8|954.6|955.2|954.8|955.2|954.8|954.8|954.6|2957
1631866580000|2021-09-17 08:16:20|955||955||955||955||0
1631866590000|2021-09-17 08:16:30|955.2|955|955.4|955|955.4|955|955.2|955|663
1631866610000|2021-09-17 08:16:50|955.2||955.2||955.2||955.2||0
1631866630000|2021-09-17 08:17:10|955.4||955.4||955.4||955.4||0
1631866640000|2021-09-17 08:17:20|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1631866650000|2021-09-17 08:17:30|955||955.2||955.2||955||0
1631866660000|2021-09-17 08:17:40|955|954.6|954.6|954.4|955|954.6|954.6|954.4|583
1631866680000|2021-09-17 08:18:00|954.8|954.2|954.8|954.4|954.8|954.6|954.8|954.2|1533
1631866700000|2021-09-17 08:18:20|954.6|954.2|954.4|954|954.8|954.2|954.4|954|3086
1631866710000|2021-09-17 08:18:30|954.6|954.2|954.4|954|954.6|954.4|954.4|954|15000
1631866740000|2021-09-17 08:19:00|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954|1786
1631866750000|2021-09-17 08:19:10|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1631866760000|2021-09-17 08:19:20|955|954.6|955|954.6|955|954.6|955|954.6|2988
1631866780000|2021-09-17 08:19:40|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1631866800000|2021-09-17 08:20:00|955|954.6|954.8|954.6|955|954.6|954.8|954.6|3695
1631866820000|2021-09-17 08:20:20|955|954.8|955.2|954.8|955.2|954.8|955|954.8|155
1631866860000|2021-09-17 08:21:00|955|954.6|955|954.6|955.2|954.6|954.8|954.6|1065
1631866870000|2021-09-17 08:21:10|955.2|954.8|955|954.6|955.2|954.8|955|954.6|0
1631866880000|2021-09-17 08:21:20|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|0
1631866890000|2021-09-17 08:21:30|955|954.6|955|954.6|955|954.6|955|954.6|420
1631866900000|2021-09-17 08:21:40|955.2||955||955.2||955||0
1631866920000|2021-09-17 08:22:00|955.2|954.8|955|954.6|955.2|954.8|955|954.6|200
1631866930000|2021-09-17 08:22:10|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|118
1631866940000|2021-09-17 08:22:20|955.4|955|955.2|955|955.4|955|955.2|955|1141
1631866960000|2021-09-17 08:22:40|955.4|955.2|955.4|955|955.6|955.2|955.4|955|2644
1631866980000|2021-09-17 08:23:00|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|1669
1631866990000|2021-09-17 08:23:10|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|1121
1631867000000|2021-09-17 08:23:20|955.8||955.8||955.8||955.8||0
1631867010000|2021-09-17 08:23:30|955.6|955.2|955.6|955.2|955.6|955.2|955.4|955.2|65
1631867040000|2021-09-17 08:24:00|955.4|955|955.2|955|955.6|955|955.2|955|6707
1631867050000|2021-09-17 08:24:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|166
1631867060000|2021-09-17 08:24:20|955.4|955|955.4|955|955.4|955|955.4|955|0
1631867080000|2021-09-17 08:24:40|955.2|954.8|955|954.8|955.4|954.8|955|954.8|747
1631867090000|2021-09-17 08:24:50|955.2||955.2||955.2||955||0
1631867100000|2021-09-17 08:25:00|955|954.6|955|954.6|955|954.6|955|954.6|1121
1631867130000|2021-09-17 08:25:30|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.4|5009
1631867140000|2021-09-17 08:25:40||954.2||954.2||954.2||954.2|0
1631867150000|2021-09-17 08:25:50|954.4|954|954.4|954|954.4|954|954.4|954|0
1631867160000|2021-09-17 08:26:00|954.6|954.2|954.8|954.4|954.8|954.6|954.6|954|11824
1631867170000|2021-09-17 08:26:10|955|954.6|955|954.8|955.2|954.8|955|954.6|950
1631867180000|2021-09-17 08:26:20|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1571
1631867210000|2021-09-17 08:26:50|954.6|954.2|954.4|954|954.8|954.2|954.4|954|1772
1631867240000|2021-09-17 08:27:20|954.2|953.8|953.8|953.6|954.4|953.8|953.8|953.6|15510
1631867250000|2021-09-17 08:27:30|954|953.8|954|953.8|954.2|953.8|954|953.6|266
1631867260000|2021-09-17 08:27:40|||||||||35
1631867270000|2021-09-17 08:27:50|954.2||954||954.2||954||0
1631867290000|2021-09-17 08:28:10|||||||||1322
1631867310000|2021-09-17 08:28:30|953.8|953.6|953.6|953.4|953.8|953.6|953.6|953.4|3209
1631867330000|2021-09-17 08:28:50|953.8|953.6|954|953.6|954|953.6|953.8|953.6|2098
1631867350000|2021-09-17 08:29:10|954.2|953.8|954.4|954|954.4|954|954.2|953.8|85
1631867360000|2021-09-17 08:29:20|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631867380000|2021-09-17 08:29:40|954.8|954.4|955|954.6|955.2|954.8|954.8|954.4|1746
1631867390000|2021-09-17 08:29:50|955.2|954.8|955.4|955|955.4|955|955.2|954.8|0
1631867400000|2021-09-17 08:30:00|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|0
1631867410000|2021-09-17 08:30:10|955|954.6|954.6|954.2|955.2|954.6|954.6|954.2|1832
1631867420000|2021-09-17 08:30:20|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|0
1631867430000|2021-09-17 08:30:30|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1631867440000|2021-09-17 08:30:40|954.6|954.2|954.6|954|954.6|954.2|954.4|954|2196
1631867450000|2021-09-17 08:30:50|954.4||954.6||954.6||954.4||0
1631867460000|2021-09-17 08:31:00||954.2||954.2||954.2||954.2|1000
1631867470000|2021-09-17 08:31:10|954.8|954.4|955|954.6|955|954.6|954.8|954.4|726
1631867480000|2021-09-17 08:31:20|955.2|954.8|955|954.6|955.2|954.8|955|954.6|0
1631867490000|2021-09-17 08:31:30|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.4|1127
1631867500000|2021-09-17 08:31:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631867530000|2021-09-17 08:32:10||954.8||954.6||954.8||954.6|0
1631867540000|2021-09-17 08:32:20|954.8||955||955||954.8||2549
1631867560000|2021-09-17 08:32:40||954.8||954.6||954.8||954.6|2613
1631867590000|2021-09-17 08:33:10|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.8|1648
1631867600000|2021-09-17 08:33:20|955.8||955.8||955.8||955.6||0
1631867610000|2021-09-17 08:33:30|956|955.4|955.8|955.4|956|955.6|955.6|955.4|75
1631867620000|2021-09-17 08:33:40|955.6|955.2|955.4|955|955.6|955.2|955.4|955|1129
1631867640000|2021-09-17 08:34:00|955.2|954.8|955.2|954.8|955.4|955|955.2|954.8|0
1631867690000|2021-09-17 08:34:50|955|954.6|954.8|954.6|955.2|954.6|954.8|954.4|1187
1631867700000|2021-09-17 08:35:00||954.4||954.4||954.6||954.4|0
1631867710000|2021-09-17 08:35:10||954.6||954.6||954.6||954.6|0
1631867720000|2021-09-17 08:35:20||954.4||954.6||954.6||954.4|0
1631867730000|2021-09-17 08:35:30|955|954.4|955|954.6|955|954.8|955|954.4|431
1631867740000|2021-09-17 08:35:40|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|3000
1631867790000|2021-09-17 08:36:30|955.4|955|955.6|955.4|955.6|955.4|955.4|954.8|4757
1631867800000|2021-09-17 08:36:40|955.8|955.6|955.4|955|956|955.6|955.2|955|6044
1631867810000|2021-09-17 08:36:50|955.2|955.2|955.6|955.2|955.6|955.2|955.2|955|0
1631867820000|2021-09-17 08:37:00|955.4|955|955.6|955.2|955.6|955.2|955.4|954.8|1000
1631867830000|2021-09-17 08:37:10||955||955.2||955.2||955|0
1631867840000|2021-09-17 08:37:20|955.4|955|955|954.8|955.4|955.2|955|954.8|549
1631867850000|2021-09-17 08:37:30|954.8|954.6|954.6|954|955|954.6|954.2|954|2120
1631867860000|2021-09-17 08:37:40|954.4|954.2|954.8|954.4|954.8|954.4|954.4|954.2|510
1631867870000|2021-09-17 08:37:50|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1631867880000|2021-09-17 08:38:00|954.6||954.8||954.8||954.6||0
1631867890000|2021-09-17 08:38:10|954.6||954.6||954.8||954.6||0
1631867900000|2021-09-17 08:38:20|954.4|954.2|954.4|954|954.4|954.2|954.4|954|2003
1631867910000|2021-09-17 08:38:30||954.2||954.2||954.2||954.2|0
1631867920000|2021-09-17 08:38:40|954.2|954|954.2|953.8|954.4|954|954|953.6|1387
1631867930000|2021-09-17 08:38:50|954.4||954.4||954.4||954.4||0
1631867940000|2021-09-17 08:39:00|954.2|954|954.2|953.8|954.2|954|954.2|953.8|0
1631867990000|2021-09-17 08:39:50|954|953.6|953.6|953.2|954.2|953.6|953.6|953.2|2002
1631868000000|2021-09-17 08:40:00|953.8|953.4|953.8|953.4|954|953.8|953.8|953.4|674
1631868010000|2021-09-17 08:40:10|953.6|953.2|953.8|953.2|954|953.4|953.6|953.2|3190
1631868020000|2021-09-17 08:40:20|953.6|953.4|953.8|953.4|954|953.4|953.6|953.4|0
1631868030000|2021-09-17 08:40:30||953.2||953.2||953.2||953.2|0
1631868040000|2021-09-17 08:40:40|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.2|0
1631868050000|2021-09-17 08:40:50|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|4743
1631868060000|2021-09-17 08:41:00|953.6||953.6||953.6||953.4||0
1631868080000|2021-09-17 08:41:20|953.8||953.6||953.8||953.6||0
1631868090000|2021-09-17 08:41:30|953.8||953.6||953.8||953.6||0
1631868110000|2021-09-17 08:41:50|953.8||953.6||953.8||953.6||0
1631868120000|2021-09-17 08:42:00|953.8|953.4|954|953.6|954|953.6|953.6|953.4|6027
1631868130000|2021-09-17 08:42:10|953.8||953.8||953.8||953.8||0
1631868140000|2021-09-17 08:42:20|953.6|953.4|953.6|953.2|953.8|953.4|953.4|953.2|5211
1631868160000|2021-09-17 08:42:40|953.4|953|953.2|952.8|953.4|953|953|952.8|5566
1631868180000|2021-09-17 08:43:00|953|952.6|952.8|952.2|953|952.6|952.6|952.2|3671
1631868190000|2021-09-17 08:43:10|953|952.4|952.8|952.4|953|952.6|952.8|952.4|11493
1631868210000|2021-09-17 08:43:30|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952|3277
1631868220000|2021-09-17 08:43:40|952.8|952|953|952.6|953|952.6|952.8|952|736
1631868230000|2021-09-17 08:43:50|952.8|952.4|953|952.4|953|952.8|952.8|952.4|1778
1631868240000|2021-09-17 08:44:00|952.8|952.6|952.6|952.2|953|952.6|952.6|952.2|0
1631868250000|2021-09-17 08:44:10|952.8||952.8||952.8||952.6||0
1631868260000|2021-09-17 08:44:20|953|952.4|953|952.6|953|952.6|952.8|952.4|0
1631868280000|2021-09-17 08:44:40|953.2|952.8|953.4|953|953.4|953|953.2|952.8|774
1631868300000|2021-09-17 08:45:00|953.6|953.2|953.6|953|953.6|953.2|953.4|953|527
1631868310000|2021-09-17 08:45:10|953.4||953.4||953.4||953.4||0
1631868340000|2021-09-17 08:45:40|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953|1556
1631868350000|2021-09-17 08:45:50|953.6|953.2|953.6|953|953.6|953.2|953.4|953|33
1631868360000|2021-09-17 08:46:00|953.8|953.2|953.8|953.2|953.8|953.4|953.6|953.2|1021
1631868370000|2021-09-17 08:46:10|953.6|953.4|953.6|953.2|953.6|953.6|953.6|953.2|2357
1631868380000|2021-09-17 08:46:20|953.4|953|954.2|953.8|954.2|954|953.2|952.8|100680
1631868390000|2021-09-17 08:46:30|954|954|953.8|953.4|954.2|954|953.8|953.4|8237
1631868420000|2021-09-17 08:47:00|954|953.6|954.4|953.8|954.4|953.8|954|953.4|1021
1631868430000|2021-09-17 08:47:10|954.2||954.4||954.4||954.2||0
1631868440000|2021-09-17 08:47:20|954.6|954|954.2|953.8|954.6|954.2|954|953.8|1217
1631868460000|2021-09-17 08:47:40|954|954|954.2|953.8|954.2|954|954|953.8|10216
1631868470000|2021-09-17 08:47:50|954.4|954|954.6|954.2|954.6|954.2|954.4|954|1193
1631868480000|2021-09-17 08:48:00|954.4||954.6||954.6||954.4||0
1631868510000|2021-09-17 08:48:30|954.8||954.6||954.8||954.6||0
1631868530000|2021-09-17 08:48:50|954.4|954|954.2|953.8|954.6|954|954.2|953.8|9778
1631868540000|2021-09-17 08:49:00|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631868550000|2021-09-17 08:49:10|954.4|954|954.4|954|954.4|954|954.2|953.8|0
1631868570000|2021-09-17 08:49:30|954.2|954.2|954.4|954|954.4|954.2|954.2|954|139
1631868580000|2021-09-17 08:49:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631868590000|2021-09-17 08:49:50|954.4|954|954.4|954|954.4|954|954.4|953.8|0
1631868600000|2021-09-17 08:50:00|954.2|953.8|954.2|953.8|954.4|953.8|954|953.8|486
1631868610000|2021-09-17 08:50:10|954|953.6|953.8|953.6|954.2|953.6|953.8|953.4|1210
1631868620000|2021-09-17 08:50:20|954|953.8|954|953.6|954.2|953.8|954|953.6|1397
1631868630000|2021-09-17 08:50:30|954.2||954||954.2||954||0
1631868640000|2021-09-17 08:50:40|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|163
1631868650000|2021-09-17 08:50:50|953.6||953.6||953.6||953.6||10
1631868660000|2021-09-17 08:51:00|||||||||53
1631868680000|2021-09-17 08:51:20|953.8|953.6|954|953.6|954|953.6|953.8|953.6|324
1631868720000|2021-09-17 08:52:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|10595
1631868730000|2021-09-17 08:52:10|954|953.6|954|953.6|954|953.6|954|953.6|0
1631868740000|2021-09-17 08:52:20|953.8||954||954||953.8||27
1631868760000|2021-09-17 08:52:40|953.8|953.8|954|953.8|954|953.8|953.8|953.6|2793
1631868770000|2021-09-17 08:52:50|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1
1631868790000|2021-09-17 08:53:10|954||954||954||954||417
1631868810000|2021-09-17 08:53:30||953.8||953.8||953.8||953.6|0
1631868820000|2021-09-17 08:53:40||953.6||953.6||953.8||953.6|1753
1631868840000|2021-09-17 08:54:00|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.4|3606
1631868850000|2021-09-17 08:54:10|953.4|953.2|953.4|953.2|953.6|953.2|953.4|953|3075
1631868860000|2021-09-17 08:54:20|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|1356
1631868870000|2021-09-17 08:54:30|953.8|953.2|953.6|953.2|953.8|953.2|953.4|953|4567
1631868880000|2021-09-17 08:54:40|953.4|953|953.4|953|953.4|953|953.4|953|0
1631868890000|2021-09-17 08:54:50|953.6|953.2|953.8|953.4|954|953.6|953.6|953.2|202
1631868900000|2021-09-17 08:55:00|954|953.6|954|953.8|954.2|953.8|954|953.4|1166
1631868910000|2021-09-17 08:55:10|954.2||954||954.2||954||0
1631868930000|2021-09-17 08:55:30|953.8|953.6|953.8|953.4|954|953.6|953.8|953.4|2264
1631868940000|2021-09-17 08:55:40|954|953.2|953.6|953|954|953.2|953.6|953|195
1631868950000|2021-09-17 08:55:50||953.2||953.2||953.2||953.2|0
1631868960000|2021-09-17 08:56:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.2|3400
1631868970000|2021-09-17 08:56:10|954|953.6|954|953.6|954|953.8|954|953.4|557
1631868980000|2021-09-17 08:56:20|954.2|953.8|954.2|953.8|954.2|954|954.2|953.6|2900
1631868990000|2021-09-17 08:56:30|954.4|954|954.2|953.8|954.4|954|954.2|953.8|0
1631869000000|2021-09-17 08:56:40|954.4|954|954.4|954|954.4|954|954.4|954|0
1631869010000|2021-09-17 08:56:50|954.2|953.8|954.4|954|954.4|954|954.2|953.8|0
1631869030000|2021-09-17 08:57:10||954.2||954.2||954.2||954.2|0
1631869040000|2021-09-17 08:57:20|954.6||954.6||954.6||954.6||0
1631869050000|2021-09-17 08:57:30|954.4|954|954.4|954|954.6|954|954.4|954|1537
1631869070000|2021-09-17 08:57:50|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631869080000|2021-09-17 08:58:00|954.4|954|954.4|954|954.6|954|954.4|954|0
1631869090000|2021-09-17 08:58:10|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631869100000|2021-09-17 08:58:20||954.4||954.4||954.4||954.4|0
1631869150000|2021-09-17 08:59:10||954.2||954.2||954.2||954|2103
1631869260000|2021-09-17 09:01:00|954.8|954.4|955.2|954.8|955.2|954.8|954.8|954.4|3009
1631869280000|2021-09-17 09:01:20|955.4|955|955.4|955|955.4|955|955.4|955|245
1631869290000|2021-09-17 09:01:30|955.6||955.4||955.6||955.4||0
1631869320000|2021-09-17 09:02:00|955.6|955.2|955.6|955.2|955.8|955.2|955.6|955|0
1631869330000|2021-09-17 09:02:10|955.4|955|955.6|955.2|955.6|955.2|955.4|955|20
1631869340000|2021-09-17 09:02:20|955.8|955|955.2|954.8|955.8|955|955.2|954.8|7157
1631869350000|2021-09-17 09:02:30|955||955.2||955.4||955||1000
1631869370000|2021-09-17 09:02:50||955||954.8||955||954.8|7
1631869380000|2021-09-17 09:03:00|955.4|955|955.6|955|955.6|955.2|955.4|954.8|125
1631869390000|2021-09-17 09:03:10|955.4|955.2|955.4|955|955.6|955.2|955.4|955|0
1631869400000|2021-09-17 09:03:20|955.2|954.8|955.2|954.8|955.4|954.8|955.2|954.8|0
1631869410000|2021-09-17 09:03:30|955.4|955|955.4|955|955.4|955|955.4|955|0
1631869420000|2021-09-17 09:03:40|955.2|954.8|955|954.6|955.2|954.8|955|954.6|8535
1631869440000|2021-09-17 09:04:00|954.8|954.4|955|954.6|955|954.6|954.8|954.4|2
1631869450000|2021-09-17 09:04:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|481
1631869460000|2021-09-17 09:04:20|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|1121
1631869470000|2021-09-17 09:04:30|954.6||954.6||954.6||954.6||0
1631869480000|2021-09-17 09:04:40|954.8||954.8||954.8||954.8||0
1631869490000|2021-09-17 09:04:50|955|954.6|955|954.6|955|954.6|955|954.6|360
1631869500000|2021-09-17 09:05:00|955.2|954.8|955|954.6|955.2|954.8|955|954.6|981
1631869530000|2021-09-17 09:05:30||954.8||954.6||954.8||954.6|0
1631869580000|2021-09-17 09:06:20|954.8|954.4|954.8|954.4|955|954.4|954.6|954.4|4083
1631869590000|2021-09-17 09:06:30|954.6||954.8||954.8||954.6||1000
1631869600000|2021-09-17 09:06:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631869610000|2021-09-17 09:06:50|954.8|954.4|955|954.6|955|954.6|954.6|954.4|2303
1631869630000|2021-09-17 09:07:10|954.8||954.8||954.8||954.8||0
1631869660000|2021-09-17 09:07:40|954.6|954.4|954.8|954.4|954.8|954.4|954.4|954.2|5368
1631869710000|2021-09-17 09:08:30|||||||||100
1631869720000|2021-09-17 09:08:40|954.6|954.2|954.2|954|954.6|954.2|954.2|954|6118
1631869730000|2021-09-17 09:08:50|954.4|954.2|954.2|953.8|954.6|954.2|954.2|953.8|2370
1631869740000|2021-09-17 09:09:00|954|953.6|954|953.6|954|953.6|954|953.6|0
1631869750000|2021-09-17 09:09:10||953.8||953.8||953.8||953.8|0
1631869760000|2021-09-17 09:09:20||953.6||953.6||953.6||953.6|72
1631869800000|2021-09-17 09:10:00|954.2|953.8|954.6|954.2|954.6|954.2|954.2|953.8|1967
1631869810000|2021-09-17 09:10:10|954.4|954|954.4|954|954.6|954|954.2|954|49
1631869830000|2021-09-17 09:10:30|954.2|953.8|954.4|954.2|954.6|954.2|954.2|953.8|529
1631869840000|2021-09-17 09:10:40|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|25
1631869850000|2021-09-17 09:10:50||954.2||954.2||954.2||954.2|0
1631869860000|2021-09-17 09:11:00|954.4|954|954.4|954|954.4|954|954.2|954|4871
1631869880000|2021-09-17 09:11:20|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|399
1631869890000|2021-09-17 09:11:30|954||954||954||954||26
1631869900000|2021-09-17 09:11:40|954.2||954.2||954.2||954.2||0
1631869910000|2021-09-17 09:11:50|954.4|954|954.2|953.8|954.4|954|954.2|953.8|0
1631869920000|2021-09-17 09:12:00|954||954||954.2||954||1121
1631869930000|2021-09-17 09:12:10|||||||||1231
1631869940000|2021-09-17 09:12:20|953.8|953.6|953.8|953.6|954|953.6|953.8|953.4|1355
1631869950000|2021-09-17 09:12:30|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.2|811
1631869970000|2021-09-17 09:12:50|953.6|953.2|953.4|953.2|953.6|953.4|953.2|953|1488
1631869980000|2021-09-17 09:13:00|953.2|953|953.4|953|953.4|953|953.2|953|30
1631869990000|2021-09-17 09:13:10|953.2||953.2||953.2||953.2||0
1631870000000|2021-09-17 09:13:20|||||||||46
1631870010000|2021-09-17 09:13:30|953|952.8|953.2|952.8|953.2|952.8|953|952.8|3988
1631870030000|2021-09-17 09:13:50|953|952.6|952.8|952.4|953.2|952.6|952.6|952.4|8535
1631870040000|2021-09-17 09:14:00|953|952.6|953.2|952.8|953.2|952.8|953|952.6|3850
1631870050000|2021-09-17 09:14:10|953|952.6|953|952.6|953.2|952.8|953|952.4|926
1631870060000|2021-09-17 09:14:20|952.8|952.4|952.8|952.4|953|952.6|952.8|952.4|0
1631870070000|2021-09-17 09:14:30|953|952.6|953|952.6|953|952.6|952.8|952.4|0
1631870090000|2021-09-17 09:14:50|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|0
1631870100000|2021-09-17 09:15:00|953|952.6|952.8|952.6|953|952.6|952.8|952.4|0
1631870110000|2021-09-17 09:15:10||952.4||952.4||952.6||952.4|1035
1631870120000|2021-09-17 09:15:20|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|11478
1631870140000|2021-09-17 09:15:40|952.4||952.4||952.6||952.4||76
1631870150000|2021-09-17 09:15:50|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|79
1631870160000|2021-09-17 09:16:00|952.6||952.8||952.8||952.6||0
1631870190000|2021-09-17 09:16:30|952.6|952.6|952.8|952.4|952.8|952.6|952.6|952.4|2
1631870200000|2021-09-17 09:16:40||952.6||952.6||952.6||952.6|2095
1631870210000|2021-09-17 09:16:50|953|952.8|953|952.6|953|952.8|953|952.6|29
1631870230000|2021-09-17 09:17:10|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|3992
1631870240000|2021-09-17 09:17:20||953||953||953||953|0
1631870250000|2021-09-17 09:17:30|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953|6
1631870260000|2021-09-17 09:17:40|953.4|953|953.4|953|953.4|953|953.2|953|548
1631870270000|2021-09-17 09:17:50|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|2107
1631870280000|2021-09-17 09:18:00|953|952.6|953.4|953|953.4|953|953|952.6|1666
1631870290000|2021-09-17 09:18:10|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953.2|942
1631870300000|2021-09-17 09:18:20|953.8|953.4|953.6|953.2|954|953.6|953.6|953.2|0
1631870310000|2021-09-17 09:18:30|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|0
1631870320000|2021-09-17 09:18:40|953.4|953.4|953.6|953.2|953.8|953.4|953.4|953.2|0
1631870330000|2021-09-17 09:18:50|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1631870340000|2021-09-17 09:19:00||953.6||953.4||953.6||953.4|4774
1631870350000|2021-09-17 09:19:10|953.6|953.2|953.6|953.2|953.8|953.4|953.6|953.2|0
1631870360000|2021-09-17 09:19:20|953.4|953|953.2|952.8|953.4|953|953.2|952.8|3535
1631870390000|2021-09-17 09:19:50||953||952.8||953||952.8|187
1631870400000|2021-09-17 09:20:00|953|953|952.8|952.4|953.2|953|952.8|952.4|6347
1631870410000|2021-09-17 09:20:10|953|952.6|953|952.6|953|952.6|953|952.6|0
1631870420000|2021-09-17 09:20:20||952.4||952.6||952.6||952.4|0
1631870430000|2021-09-17 09:20:30|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|2210
1631870450000|2021-09-17 09:20:50|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|1828
1631870460000|2021-09-17 09:21:00|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|0
1631870470000|2021-09-17 09:21:10||952.4||952.4||952.4||952.2|0
1631870480000|2021-09-17 09:21:20|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1304
1631870490000|2021-09-17 09:21:30||952.4||952.6||952.6||952.4|0
1631870510000|2021-09-17 09:21:50||952.8||952.6||952.8||952.6|0
1631870540000|2021-09-17 09:22:20|952.8||953||953||952.8||540
1631870580000|2021-09-17 09:23:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|4503
1631870600000|2021-09-17 09:23:20|953||953||953.2||953||0
1631870610000|2021-09-17 09:23:30|953.2||953.2||953.2||953||0
1631870620000|2021-09-17 09:23:40|953.4|953|953.2|952.8|953.4|953|953|952.8|1209
1631870630000|2021-09-17 09:23:50|953.4|953|953.4|953|953.4|953|953.2|952.8|3
1631870640000|2021-09-17 09:24:00|953.2||953.4||953.4||953.2||333
1631870650000|2021-09-17 09:24:10||953.2||953.2||953.2||953.2|0
1631870660000|2021-09-17 09:24:20|953.6|953|953.4|953.2|953.6|953.2|953.4|953|1286
1631870670000|2021-09-17 09:24:30|953.6||953.6||953.6||953.4||27
1631870690000|2021-09-17 09:24:50|953.4||953.6||953.6||953.4||0
1631870700000|2021-09-17 09:25:00|953.4|953|953.2|952.8|953.4|953|953.2|952.8|1999
1631870710000|2021-09-17 09:25:10|953||953.2||953.2||953||0
1631870720000|2021-09-17 09:25:20|953|952.6|953|952.6|953|952.8|953|952.6|0
1631870730000|2021-09-17 09:25:30||952.8||952.6||952.8||952.6|0
1631870740000|2021-09-17 09:25:40||952.8||952.8||952.8||952.6|0
1631870750000|2021-09-17 09:25:50||952.6||952.6||952.6||952.6|0
1631870760000|2021-09-17 09:26:00||952.8||952.8||952.8||952.8|0
1631870790000|2021-09-17 09:26:30|953.2|953|953.4|953|953.4|953|953.2|953|1812
1631870800000|2021-09-17 09:26:40|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|2538
1631870810000|2021-09-17 09:26:50|953.4|953|953.4|953|953.4|953|953.2|953|3392
1631870820000|2021-09-17 09:27:00|953.2|953.2|953.4|953|953.4|953.2|953.2|953|0
1631870830000|2021-09-17 09:27:10|953.2|953.2|953.6|953.2|953.6|953.2|953.2|953.2|0
1631870840000|2021-09-17 09:27:20|953.4||953.6||953.6||953.4||0
1631870850000|2021-09-17 09:27:30|953.4|953|954|953.6|954|953.6|953.4|953|3966
1631870860000|2021-09-17 09:27:40|953.8|953.4|953.8|953.4|953.8|953.6|953.6|953.2|1121
1631870870000|2021-09-17 09:27:50|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|0
1631870880000|2021-09-17 09:28:00|954|953.6|954|953.6|954|953.6|954|953.6|0
1631870890000|2021-09-17 09:28:10|954.2|953.8|954.2|953.8|954.2|953.8|954|953.6|0
1631870900000|2021-09-17 09:28:20|954|953.6|954.2|953.8|954.2|953.8|954|953.6|1583
1631870910000|2021-09-17 09:28:30||954||953.8||954||953.8|2218
1631870940000|2021-09-17 09:29:00|954||954.2||954.2||954||18
1631870950000|2021-09-17 09:29:10|954.4|954|954.4|954|954.4|954.2|954.4|954|124
1631870970000|2021-09-17 09:29:30||954.2||954||954.2||954|4559
1631870980000|2021-09-17 09:29:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954|0
1631870990000|2021-09-17 09:29:50|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|2798
1631871010000|2021-09-17 09:30:10|954.8|954.4|955|954.6|955|954.6|954.8|954.2|0
1631871020000|2021-09-17 09:30:20|954.8|954.4|954.6|954.2|954.8|954.4|954.4|954.2|8597
1631871030000|2021-09-17 09:30:30|954.4|954.4|954.6|954.2|954.6|954.4|954.4|954.2|2996
1631871060000|2021-09-17 09:31:00|954.8|954.4|954.8|954.6|955|954.6|954.8|954.4|213
1631871070000|2021-09-17 09:31:10|955||955||955||955||0
1631871080000|2021-09-17 09:31:20|954.8|954.8|954.6|954.4|954.8|954.8|954.6|954.4|5088
1631871100000|2021-09-17 09:31:40|954.8||954.6||954.8||954.6||0
1631871120000|2021-09-17 09:32:00|954.8|954.6|955|954.8|955|954.8|954.8|954.6|2488
1631871130000|2021-09-17 09:32:10|||||||||1811
1631871140000|2021-09-17 09:32:20|954.8|954.6|955|954.8|955|954.8|954.8|954.6|337
1631871150000|2021-09-17 09:32:30|954.8|954.6|955|954.6|955|954.6|954.8|954.6|1661
1631871160000|2021-09-17 09:32:40||954.8||954.8||954.8||954.8|123
1631871170000|2021-09-17 09:32:50||954.6||954.6||954.6||954.6|0
1631871180000|2021-09-17 09:33:00|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.8|964
1631871190000|2021-09-17 09:33:10|955.4|955|955.4|955.2|955.6|955.2|955.4|955|0
1631871200000|2021-09-17 09:33:20|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|0
1631871220000|2021-09-17 09:33:40|955.6|955.2|955.6|955.2|955.8|955.2|955.4|955.2|1821
1631871230000|2021-09-17 09:33:50|955.4||955.4||955.4||955.4||510
1631871240000|2021-09-17 09:34:00|955.2|955|955.2|955|955.2|955|955.2|955|2540
1631871250000|2021-09-17 09:34:10|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|0
1631871260000|2021-09-17 09:34:20||955||955||955||955|0
1631871270000|2021-09-17 09:34:30||955.2||955.2||955.2||955.2|0
1631871280000|2021-09-17 09:34:40|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2102
1631871320000|2021-09-17 09:35:20|955.6||955.8||955.8||955.6||0
1631871350000|2021-09-17 09:35:50|955.6||955.6||955.6||955.6||0
1631871360000|2021-09-17 09:36:00|955.8||955.8||955.8||955.6||0
1631871370000|2021-09-17 09:36:10|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|2643
1631871400000|2021-09-17 09:36:40|956|955.6|956|955.8|956|955.8|955.8|955.6|14099
1631871420000|2021-09-17 09:37:00|956.2|956|956.2|956|956.4|956|956.2|956|1148
1631871430000|2021-09-17 09:37:10|956.4||956.4||956.4||956.2||145
1631871440000|2021-09-17 09:37:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|6268
1631871480000|2021-09-17 09:38:00|956.4|956|956.4|956.2|956.4|956.2|956.4|955.8|1785
1631871490000|2021-09-17 09:38:10|956.2|956|956.4|956|956.4|956|956.2|956|3663
1631871500000|2021-09-17 09:38:20|956.2|955.8|956.2|956|956.2|956|956.2|955.8|4570
1631871520000|2021-09-17 09:38:40|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2767
1631871530000|2021-09-17 09:38:50|956|955.6|956|955.6|956|955.6|956|955.6|1732
1631871550000|2021-09-17 09:39:10||955.8||955.8||955.8||955.6|2300
1631871560000|2021-09-17 09:39:20|956.2|955.6|956|955.8|956.2|956|956|955.6|1651
1631871570000|2021-09-17 09:39:30|956.2||956||956.2||956||2874
1631871580000|2021-09-17 09:39:40|955.8|955.6|956|955.8|956|955.8|955.8|955.6|1142
1631871590000|2021-09-17 09:39:50|955.8|955.6|955.8|955.6|956|955.6|955.8|955.6|2
1631871600000|2021-09-17 09:40:00|||||||||30
1631871610000|2021-09-17 09:40:10|955.6|955.4|955.6|955.4|955.6|955.4|955.4|955.2|23753
1631871620000|2021-09-17 09:40:20|955.8||955.6||955.8||955.6||0
1631871650000|2021-09-17 09:40:50|955.8|955.6|955.6|955.4|956|955.6|955.6|955.2|25804
1631871660000|2021-09-17 09:41:00|955.4|955.2|955.4|955.2|955.6|955.4|955.4|955.2|5196
1631871670000|2021-09-17 09:41:10|955.6||955.6||955.6||955.6||0
1631871680000|2021-09-17 09:41:20||955.4||955.2||955.4||955.2|0
1631871690000|2021-09-17 09:41:30|955.4|955.4|955.4|955|955.4|955.4|955.4|955|2831
1631871700000|2021-09-17 09:41:40|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631871710000|2021-09-17 09:41:50|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|7962
1631871720000|2021-09-17 09:42:00|955.6|955.6|955.6|955.4|955.6|955.6|955.6|955.4|2229
1631871740000|2021-09-17 09:42:20|955.8||955.6||955.8||955.6||0
1631871750000|2021-09-17 09:42:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1921
1631871760000|2021-09-17 09:42:40||955.2||955.2||955.2||955.2|313
1631871780000|2021-09-17 09:43:00|955.6|955|955.4|955|955.6|955.2|955.2|955|6799
1631871790000|2021-09-17 09:43:10|955.2|954.8|955|954.8|955.2|954.8|955|954.8|1099
1631871800000|2021-09-17 09:43:20|954.8|954.6|954.8|954.6|955|954.6|954.8|954.6|670
1631871810000|2021-09-17 09:43:30|955|954.8|955|954.8|955.2|954.8|955|954.8|1862
1631871820000|2021-09-17 09:43:40|955.2||955||955.2||955||0
1631871830000|2021-09-17 09:43:50|955.2||955||955.2||955||0
1631871840000|2021-09-17 09:44:00|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|44
1631871850000|2021-09-17 09:44:10|||||||||1000
1631871860000|2021-09-17 09:44:20|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|13740
1631871870000|2021-09-17 09:44:30|954.6||954.8||954.8||954.6||0
1631871900000|2021-09-17 09:45:00|954.6|954.2|954.2|954|954.6|954.2|954.2|954|1287
1631871910000|2021-09-17 09:45:10|954.4|953.8|954.2|953.8|954.4|954|954.2|953.8|4385
1631871920000|2021-09-17 09:45:20|954|953.6|954.2|953.8|954.2|953.8|954|953.6|540
1631871930000|2021-09-17 09:45:30|954|953.6|954|953.6|954|953.6|953.8|953.6|0
1631871940000|2021-09-17 09:45:40|954.2|953.8|954|953.6|954.2|953.8|954|953.6|0
1631871950000|2021-09-17 09:45:50|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1631871970000|2021-09-17 09:46:10|954||954.2||954.2||954||0
1631871980000|2021-09-17 09:46:20|954|954|954.4|954|954.4|954|954|954|0
1631871990000|2021-09-17 09:46:30|954.2|953.8|954.2|953.8|954.4|953.8|954.2|953.8|0
1631872000000|2021-09-17 09:46:40|954.4|954|954.4|954|954.4|954.2|954.2|954|538
1631872010000|2021-09-17 09:46:50|954.2|953.8|954.2|953.8|954.4|953.8|954.2|953.8|0
1631872030000|2021-09-17 09:47:10||954||953.8||954||953.8|0
1631872040000|2021-09-17 09:47:20|954.4|954|954.4|954.2|954.4|954.2|954.4|954|73
1631872050000|2021-09-17 09:47:30|954.6|954.4|955|954.6|955|954.6|954.6|954.2|172
1631872060000|2021-09-17 09:47:40|954.8||954.8||954.8||954.8||0
1631872070000|2021-09-17 09:47:50|||||||||575
1631872090000|2021-09-17 09:48:10|954.6|954.4|954.6|954.2|954.8|954.4|954.4|954|12845
1631872100000|2021-09-17 09:48:20|954.8|954.4|954|953.6|954.8|954.4|953.8|953.6|28590
1631872110000|2021-09-17 09:48:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1631872130000|2021-09-17 09:48:50|953.6|953.6|954.2|953.8|954.2|954|953.6|953.6|2041
1631872140000|2021-09-17 09:49:00|954|953.6|953.8|953.4|954|953.8|953.8|953.4|281
1631872150000|2021-09-17 09:49:10|953.6||953.8||953.8||953.6||0
1631872190000|2021-09-17 09:49:50|953.6|953.2|953.6|953.2|953.8|953.2|953.4|953|14417
1631872200000|2021-09-17 09:50:00|953.4|953|953.2|952.8|953.6|953.2|953.2|952.8|20393
1631872210000|2021-09-17 09:50:10|953|952.6|952.8|952.4|953.2|953|952.8|952.4|13140
1631872220000|2021-09-17 09:50:20|952.6|952.6|952.8|952.6|952.8|952.6|952.6|952.6|7553
1631872230000|2021-09-17 09:50:30|952.6|952.4|952.4|952|952.8|952.4|952.4|952|1509
1631872240000|2021-09-17 09:50:40|952.6|952.2|952.4|952|952.6|952.4|952.4|952|7525
1631872250000|2021-09-17 09:50:50|952.6|952.2|952|951.8|952.6|952.2|952|951.6|112656
1631872260000|2021-09-17 09:51:00|952.2|952|952.4|952|952.4|952.2|951.8|951.6|29014
1631872270000|2021-09-17 09:51:10|952.6|952.2|952.6|952.2|952.6|952.4|952.2|952|17997
1631872280000|2021-09-17 09:51:20|952.4|952|952.6|952.2|952.6|952.4|952.2|952|3777
1631872290000|2021-09-17 09:51:30|952.8|952.4|952.4|952.2|952.8|952.4|952.4|952|1954
1631872300000|2021-09-17 09:51:40|952.2|952|952.6|952.2|952.6|952.2|952.2|952|11488
1631872310000|2021-09-17 09:51:50|952.8|952.4|952.8|952.6|953|952.8|952.8|952.4|12008
1631872320000|2021-09-17 09:52:00|952.6|952.4|952.6|952.2|952.8|952.4|952.4|952.2|2910
1631872330000|2021-09-17 09:52:10|952.4|952|952.6|952.2|952.6|952.2|952.2|952|6574
1631872340000|2021-09-17 09:52:20|952.4||952.6||952.6||952.4||3909
1631872350000|2021-09-17 09:52:30|952.8|952.4|952.2|951.8|952.8|952.6|952|951.8|13029
1631872360000|2021-09-17 09:52:40||952||951.8||952||951.8|4619
1631872370000|2021-09-17 09:52:50|952|952|952.2|952|952.2|952|952|952|4159
1631872380000|2021-09-17 09:53:00|952|951.8|952.2|951.8|952.2|952|952|951.8|3874
1631872390000|2021-09-17 09:53:10|952|952|952.2|951.8|952.2|952|952|951.8|8236
1631872400000|2021-09-17 09:53:20|952||952.2||952.2||952||3096
1631872410000|2021-09-17 09:53:30|952|952|952.6|952.2|952.6|952.2|952|952|21004
1631872420000|2021-09-17 09:53:40|952.8|952.4|952.6|952.2|952.8|952.6|952.6|952.2|15928
1631872430000|2021-09-17 09:53:50||952.4||952.2||952.4||952.2|3411
1631872440000|2021-09-17 09:54:00|952.4|952|952.2|951.8|952.4|952|952|951.6|17407
1631872450000|2021-09-17 09:54:10|952|951.6|952.2|952|952.2|952|951.8|951.6|11984
1631872460000|2021-09-17 09:54:20|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|3094
1631872470000|2021-09-17 09:54:30|952.6|952.4|953|952.6|953|952.8|952.6|952.2|17273
1631872480000|2021-09-17 09:54:40||952.8||952.8||952.8||952.8|4806
1631872490000|2021-09-17 09:54:50|953.2|953|953.2|953|953.2|953|953.2|953|4826
1631872500000|2021-09-17 09:55:00|953.4|952.8|952.6|952.2|953.4|952.8|952.6|952.2|10209
1631872510000|2021-09-17 09:55:10|952.4|952|952.6|952.2|952.8|952.4|952.4|952|7321
1631872520000|2021-09-17 09:55:20|952.8|952.4|952.6|952.2|953|952.6|952.6|952.2|12983
1631872530000|2021-09-17 09:55:30|952.8|952.4|952.8|952.4|953|952.6|952.8|952.4|1476
1631872540000|2021-09-17 09:55:40|952.6|952.2|952.8|952.4|952.8|952.6|952.6|952.2|5649
1631872550000|2021-09-17 09:55:50|952.6||952.8||952.8||952.6||4894
1631872560000|2021-09-17 09:56:00|952.6|952.2|952.2|951.8|952.6|952.2|952.2|951.8|10990
1631872570000|2021-09-17 09:56:10|952|952|953|952.4|953|952.6|952|952|15951
1631872580000|2021-09-17 09:56:20|952.8|952.6|952.8|952.4|952.8|952.8|952.6|952.4|4114
1631872590000|2021-09-17 09:56:30|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|2956
1631872600000|2021-09-17 09:56:40|952.2|952|952.6|952.2|952.6|952.4|952.2|951.8|5867
1631872610000|2021-09-17 09:56:50|952.4|952|952.2|951.8|952.4|952|952|951.6|5981
1631872620000|2021-09-17 09:57:00|952|952|952|951.6|952|952|952|951.6|1461
1631872630000|2021-09-17 09:57:10|952.2|951.8|952|951.6|952.2|952|952|951.6|6350
1631872640000|2021-09-17 09:57:20|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|11382
1631872650000|2021-09-17 09:57:30|951.4|951|951.4|951|951.6|951.2|951.4|951|470
1631872660000|2021-09-17 09:57:40|951.6|951.2|952|951.6|952|951.6|951.6|951.2|21766
1631872670000|2021-09-17 09:57:50|952.2|951.8|952.2|952|952.2|952|952.2|951.6|3996
1631872680000|2021-09-17 09:58:00|952.4|952.2|952.6|952.2|952.8|952.4|952.4|952.2|10744
1631872690000|2021-09-17 09:58:10|952.8|952.4|952.8|952.6|953|952.6|952.6|952.4|6118
1631872700000|2021-09-17 09:58:20|953|952.8|953|952.6|953.2|952.8|952.8|952.6|12890
1631872710000|2021-09-17 09:58:30|953.2|952.8|953.2|952.8|953.4|953|953.2|952.8|1493
1631872720000|2021-09-17 09:58:40||953||953||953||952.8|7048
1631872730000|2021-09-17 09:58:50|953|952.8|953|952.8|953.2|952.8|952.8|952.4|13811
1631872740000|2021-09-17 09:59:00|953.2|952.6|952.8|952.6|953.4|952.6|952.8|952.6|11468
1631872750000|2021-09-17 09:59:10|953|952.4|953.4|953|953.4|953|953|952.4|13559
1631872760000|2021-09-17 09:59:20|||||||||3345
1631872770000|2021-09-17 09:59:30||953.2||953||953.2||953|1327
1631872780000|2021-09-17 09:59:40|953.2|952.8|953.4|953|953.4|953|953|952.6|8886
1631872790000|2021-09-17 09:59:50|953.6|953.2|954|953.6|954|953.8|953.6|953.2|6045
1631872800000|2021-09-17 10:00:00|953.8|953.4|953.8|953.4|954|953.4|953.4|953|4359
1631872810000|2021-09-17 10:00:10|953.6|953.2|953.4|953.2|953.8|953.4|953.4|953|2306
1631872820000|2021-09-17 10:00:20|953.6|953|953.6|953.4|953.8|953.4|953.6|953|242
1631872830000|2021-09-17 10:00:30|953.8|953.2|953.6|953|953.8|953.2|953.4|953|2733
1631872840000|2021-09-17 10:00:40|953.4||953.4||953.4||953.4||0
1631872850000|2021-09-17 10:00:50|953.2|952.6|952.8|952.4|953.4|952.6|952.8|952.4|21600
1631872860000|2021-09-17 10:01:00|952.6||952.6||952.8||952.6||0
1631872870000|2021-09-17 10:01:10|952.8||952.8||952.8||952.8||0
1631872880000|2021-09-17 10:01:20||952.6||952.6||952.6||952.6|263
1631872890000|2021-09-17 10:01:30|952.6|952.4|952.6|952.4|952.8|952.4|952.6|952.4|662
1631872910000|2021-09-17 10:01:50||952.2||952.2||952.2||952.2|23
1631872920000|2021-09-17 10:02:00|952.4|952|952.2|951.8|952.4|952|952.2|951.8|3000
1631872930000|2021-09-17 10:02:10||951.6||951.6||951.6||951.6|0
1631872940000|2021-09-17 10:02:20|952|951.8|952.2|951.8|952.2|951.8|952|951.8|0
1631872960000|2021-09-17 10:02:40|952.4|952|952.8|952.4|952.8|952.4|952.4|952|2778
1631872970000|2021-09-17 10:02:50|953|952.6|953.4|953|953.4|953|953|952.4|2530
1631872980000|2021-09-17 10:03:00|953.2||953.4||953.4||953.2||2817
1631872990000|2021-09-17 10:03:10|953.2||953.4||953.4||953.2||1185
1631873000000|2021-09-17 10:03:20|953.2|952.8|952.6|952.4|953.2|952.8|952.6|952.2|1177
1631873010000|2021-09-17 10:03:30||952.2||952||952.2||952|0
1631873020000|2021-09-17 10:03:40|952.4|952.2|952.2|951.8|952.4|952.2|952.2|951.8|1185
1631873030000|2021-09-17 10:03:50|952|951.6|952|951.6|952|951.8|952|951.6|6
1631873040000|2021-09-17 10:04:00|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|530
1631873050000|2021-09-17 10:04:10|951.8|951.4|952.4|952|952.4|952|951.8|951.4|3995
1631873070000|2021-09-17 10:04:30|952.2|951.8|952|951.6|952.4|951.8|952|951.6|1187
1631873080000|2021-09-17 10:04:40||951.4||951.6||951.6||951.4|0
1631873090000|2021-09-17 10:04:50|951.8|951.4|952|951.4|952|951.4|951.8|951.4|0
1631873100000|2021-09-17 10:05:00|951.8||951.8||951.8||951.8||0
1631873110000|2021-09-17 10:05:10||951.2||951.4||951.4||951.2|0
1631873130000|2021-09-17 10:05:30|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|1604
1631873170000|2021-09-17 10:06:10|951.4|951|951.4|951|951.4|951.2|951.2|951|1540
1631873180000|2021-09-17 10:06:20|951.2|950.8|951|950.6|951.4|950.8|950.8|950.4|8709
1631873190000|2021-09-17 10:06:30|950.8|950.4|950.8|950.6|951|950.6|950.4|950.2|12324
1631873200000|2021-09-17 10:06:40|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|2026
1631873220000|2021-09-17 10:07:00|950.6|950.2|950.8|950.4|950.8|950.6|950.4|950.2|11351
1631873230000|2021-09-17 10:07:10|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950|5418
1631873240000|2021-09-17 10:07:20||950||950.2||950.2||950|0
1631873250000|2021-09-17 10:07:30|950.8|950.4|950.8|950.2|950.8|950.4|950.6|950.2|2444
1631873260000|2021-09-17 10:07:40|951|950.4|951|950.6|951|950.8|951|950.4|4
1631873270000|2021-09-17 10:07:50||950.4||950.6||950.6||950.4|0
1631873280000|2021-09-17 10:08:00|950.8|950.4|951|950.4|951|950.6|950.8|950.4|0
1631873290000|2021-09-17 10:08:10||950.6||950.6||950.6||950.4|0
1631873300000|2021-09-17 10:08:20||950.4||950.4||950.4||950.4|0
1631873320000|2021-09-17 10:08:40|951.2|950.6|951.4|951|951.4|951.2|951.2|950.6|4547
1631873370000|2021-09-17 10:09:30|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|5595
1631873380000|2021-09-17 10:09:40||951.4||951.4||951.4||951.4|0
1631873390000|2021-09-17 10:09:50|951.8|951.2|952|951.4|952|951.4|951.6|951.2|506
1631873400000|2021-09-17 10:10:00|951.8|951.2|951.4|951|951.8|951.4|951.4|951|67
1631873420000|2021-09-17 10:10:20|951.2||951.4||951.4||951.2||50
1631873430000|2021-09-17 10:10:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.6|1606
1631873440000|2021-09-17 10:10:40||950.6||950.8||950.8||950.6|0
1631873450000|2021-09-17 10:10:50|951.4|950.6|951.4|951|951.6|951.2|951.4|950.6|2000
1631873460000|2021-09-17 10:11:00|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|0
1631873470000|2021-09-17 10:11:10|952|951.6|952.4|952|952.6|952.2|952|951.6|1524
1631873480000|2021-09-17 10:11:20|952.6|952.2|952.6|952|952.8|952.2|952.6|952|0
1631873490000|2021-09-17 10:11:30|952.4|951.8|952.4|952|952.6|952|952.2|951.8|0
1631873500000|2021-09-17 10:11:40|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|0
1631873510000|2021-09-17 10:11:50|952|951.6|952.2|951.6|952.2|951.8|952|951.6|1041
1631873520000|2021-09-17 10:12:00|952|951.4|951.8|951.4|952|951.4|951.8|951.2|530
1631873530000|2021-09-17 10:12:10|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|1121
1631873550000|2021-09-17 10:12:30|951.4||951.6||951.6||951.4||1426
1631873570000|2021-09-17 10:12:50|951.4||951.6||951.6||951.4||0
1631873580000|2021-09-17 10:13:00|951.8|951.4|952|951.6|952|951.6|951.8|951.4|2
1631873590000|2021-09-17 10:13:10|951.8|951.4|952|951.8|952|951.8|951.8|951.4|0
1631873600000|2021-09-17 10:13:20|952.2||952.2||952.2||952.2||558
1631873610000|2021-09-17 10:13:30|952||952||952.2||952||1121
1631873620000|2021-09-17 10:13:40|951.8|951.6|952.2|951.8|952.2|951.8|951.8|951.6|1503
1631873650000|2021-09-17 10:14:10|952.4|952|952.4|952|952.4|952|952.4|952|0
1631873660000|2021-09-17 10:14:20|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952.2|1039
1631873670000|2021-09-17 10:14:30|953|952.2|953|952.6|953|952.6|953|952.2|1747
1631873700000|2021-09-17 10:15:00|952.8|952.4|952.4|952|952.8|952.4|952.4|952|4490
1631873710000|2021-09-17 10:15:10|952.2|951.8|952.4|952|952.4|952.2|952.2|951.8|0
1631873730000|2021-09-17 10:15:30|952.2|951.8|952|951.6|952.2|951.8|952|951.6|0
1631873740000|2021-09-17 10:15:40|952.2|951.8|952.2|951.8|952.2|952|952.2|951.6|2729
1631873750000|2021-09-17 10:15:50||952||952||952||952|0
1631873760000|2021-09-17 10:16:00|952.4|952.2|952.6|952.2|952.6|952.4|952.4|952|3533
1631873770000|2021-09-17 10:16:10|952.4|952|952.4|952|952.6|952|952.2|951.8|3739
1631873780000|2021-09-17 10:16:20|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.6|0
1631873820000|2021-09-17 10:17:00|952||952.2||952.2||952||0
1631873860000|2021-09-17 10:17:40|||||||||244
1631873920000|2021-09-17 10:18:40|952|951.6|952|951.6|952|951.6|952|951.6|41
1631873930000|2021-09-17 10:18:50|951.8|951.2|951.6|951.2|951.8|951.2|951.6|951.2|10670
1631873940000|2021-09-17 10:19:00||951.4||951.2||951.4||951.2|0
1631873970000|2021-09-17 10:19:30|951.4||951.4||951.4||951.4||0
1631873980000|2021-09-17 10:19:40|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.2|486
1631873990000|2021-09-17 10:19:50|951.8|951.2|951.6|951.2|951.8|951.6|951.6|951.2|10000
1631874060000|2021-09-17 10:21:00|951.4||951.6||951.6||951.4||41
1631874070000|2021-09-17 10:21:10|951.8|951.4|951.8|951.4|951.8|951.6|951.8|951.4|1020
1631874080000|2021-09-17 10:21:20||951.6||951.6||951.6||951.6|0
1631874100000|2021-09-17 10:21:40|952|951.8|952|951.6|952.2|951.8|951.8|951.6|2503
1631874120000|2021-09-17 10:22:00|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|520
1631874130000|2021-09-17 10:22:10|952||952||952.2||952||2626
1631874140000|2021-09-17 10:22:20|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|1399
1631874150000|2021-09-17 10:22:30|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|2826
1631874160000|2021-09-17 10:22:40|951.6|951.4|951.4|951.2|951.6|951.4|951.4|951.2|31
1631874170000|2021-09-17 10:22:50|951.2|951|951.4|951|951.4|951|951.2|950.8|1319
1631874180000|2021-09-17 10:23:00|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1631874190000|2021-09-17 10:23:10|951|950.6|951|950.6|951.2|950.8|950.8|950.6|810
1631874210000|2021-09-17 10:23:30|950.8|950.4|950.6|950.4|950.8|950.6|950.6|950.2|0
1631874220000|2021-09-17 10:23:40|950.4|950.2|950.6|950.2|950.6|950.4|950.4|950.2|10320
1631874240000|2021-09-17 10:24:00||950.4||950.2||950.4||950.2|0
1631874250000|2021-09-17 10:24:10||950.4||950.2||950.4||950.2|1266
1631874260000|2021-09-17 10:24:20||950.4||950.4||950.4||950.2|0
1631874270000|2021-09-17 10:24:30||950.2||950.4||950.4||950.2|0
1631874280000|2021-09-17 10:24:40|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.4|5512
1631874290000|2021-09-17 10:24:50|951|950.8|951.6|951.2|951.6|951.2|951|950.8|4853
1631874300000|2021-09-17 10:25:00|951.4|951|951|950.8|951.6|951.2|951|950.6|6688
1631874310000|2021-09-17 10:25:10||950.6||950.6||950.8||950.6|0
1631874320000|2021-09-17 10:25:20|950.8|950.8|950.8|950.4|950.8|950.8|950.8|950.2|640
1631874330000|2021-09-17 10:25:30|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|0
1631874340000|2021-09-17 10:25:40|950.8|950.6|951|950.6|951|950.8|950.8|950.4|3981
1631874360000|2021-09-17 10:26:00|950.8|950.4|951|950.6|951|950.6|950.8|950.4|143
1631874370000|2021-09-17 10:26:10|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|1302
1631874380000|2021-09-17 10:26:20|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1631874400000|2021-09-17 10:26:40||950.4||950.2||950.4||950.2|0
1631874410000|2021-09-17 10:26:50||950.4||950.2||950.4||950.2|0
1631874420000|2021-09-17 10:27:00|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|1455
1631874430000|2021-09-17 10:27:10||950.4||950.6||950.6||950.4|0
1631874440000|2021-09-17 10:27:20|951|950.8|951|950.8|951|950.8|951|950.6|1640
1631874450000|2021-09-17 10:27:30|950.8|950.6|950.8|950.4|951|950.6|950.6|950.2|12475
1631874460000|2021-09-17 10:27:40|950.6|950.2|950.8|950.4|950.8|950.4|950.4|950.2|5509
1631874480000|2021-09-17 10:28:00|950.6|950.2|950.4|950.2|950.8|950.2|950.4|950.2|6473
1631874490000|2021-09-17 10:28:10|950.6||950.6||950.6||950.6||326
1631874500000|2021-09-17 10:28:20|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.2|886
1631874510000|2021-09-17 10:28:30||950.6||950.4||950.6||950.4|0
1631874540000|2021-09-17 10:29:00||950.6||950.4||950.6||950.4|649
1631874550000|2021-09-17 10:29:10|951|950.6|951|950.8|951|950.8|951|950.6|1247
1631874570000|2021-09-17 10:29:30|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|2056
1631874580000|2021-09-17 10:29:40|951|950.6|951|950.6|951|950.6|950.8|950.4|0
1631874590000|2021-09-17 10:29:50|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631874600000|2021-09-17 10:30:00|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1631874610000|2021-09-17 10:30:10||950.6||950.4||950.6||950.4|0
1631874620000|2021-09-17 10:30:20|951|950.6|951|950.6|951|950.6|951|950.6|0
1631874630000|2021-09-17 10:30:30||950.8||950.6||950.8||950.6|4248
1631874640000|2021-09-17 10:30:40|951.2|950.8|951.2|951|951.4|951|951.2|950.6|2024
1631874650000|2021-09-17 10:30:50|||||||||53
1631874660000|2021-09-17 10:31:00|||||||||2
1631874680000|2021-09-17 10:31:20|951|950.8|951|950.8|951.2|950.8|951|950.6|51
1631874690000|2021-09-17 10:31:30||950.6||950.6||950.6||950.6|53
1631874700000|2021-09-17 10:31:40|950.8|950.4|950.8|950.4|951|950.6|950.8|950.4|1412
1631874720000|2021-09-17 10:32:00|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|2742
1631874730000|2021-09-17 10:32:10|950.4||950.6||950.6||950.4||3592
1631874740000|2021-09-17 10:32:20||950.4||950.2||950.4||950.2|697
1631874790000|2021-09-17 10:33:10|950.4|950|950.2|950|950.4|950|950.2|950|13784
1631874810000|2021-09-17 10:33:30|950.4|950.2|950.4|950|950.4|950.2|950.4|950|3044
1631874820000|2021-09-17 10:33:40|950.2|949.8|949.6|949.4|950.4|949.8|949.6|949.4|119988
1631874830000|2021-09-17 10:33:50|||||||||645
1631874840000|2021-09-17 10:34:00|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|1007
1631874860000|2021-09-17 10:34:20|950|949.6|950.2|949.8|950.2|949.8|950|949.4|3722
1631874890000|2021-09-17 10:34:50|950.4|950|950.6|950.2|950.6|950.4|950.4|950|4555
1631874900000|2021-09-17 10:35:00|950.4|950|950.4|950|950.4|950|950.4|950|40
1631874910000|2021-09-17 10:35:10|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1631874920000|2021-09-17 10:35:20||950||949.8||950||949.8|0
1631874940000|2021-09-17 10:35:40||950||949.8||950||949.8|0
1631874950000|2021-09-17 10:35:50||950||949.8||950||949.8|1121
1631874960000|2021-09-17 10:36:00|950|949.6|950|949.6|950|949.6|950|949.6|0
1631874970000|2021-09-17 10:36:10|949.8|949.4|949.8|949.4|949.8|949.4|949.4|949.2|1400
1631874990000|2021-09-17 10:36:30|949.6||949.6||949.6||949.6||0
1631875000000|2021-09-17 10:36:40|949.8|949.6|949.8|949.4|950|949.6|949.8|949.4|1979
1631875010000|2021-09-17 10:36:50|950|949.6|950|949.6|950|949.6|949.8|949.6|0
1631875020000|2021-09-17 10:37:00|949.8||949.8||949.8||949.8||99
1631875030000|2021-09-17 10:37:10|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1165
1631875040000|2021-09-17 10:37:20|949.8||949.8||949.8||949.8||53
1631875050000|2021-09-17 10:37:30|949.6||949.8||949.8||949.6||2
1631875060000|2021-09-17 10:37:40|949.6|949.2|949.4|949|949.6|949.4|949.4|949|2786
1631875070000|2021-09-17 10:37:50|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1631875080000|2021-09-17 10:38:00|949.4|949.4|949.6|949.2|949.8|949.6|949.4|949|15541
1631875090000|2021-09-17 10:38:10|949.8|949.4|949.8|949.4|949.8|949.4|949.4|949.2|11184
1631875100000|2021-09-17 10:38:20|950|949.6|950|949.6|950|949.8|949.8|949.6|5022
1631875110000|2021-09-17 10:38:30|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|0
1631875120000|2021-09-17 10:38:40|950.4|950|950.4|950|950.6|950.2|950.4|950|3
1631875130000|2021-09-17 10:38:50|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|6469
1631875140000|2021-09-17 10:39:00|950||950.2||950.2||950||0
1631875150000|2021-09-17 10:39:10|950||950||950.2||950||0
1631875160000|2021-09-17 10:39:20|950.2||950.2||950.2||950||53
1631875200000|2021-09-17 10:40:00|950|950|950.2|950|950.2|950|950|950|0
1631875210000|2021-09-17 10:40:10|950.4||950.4||950.4||950.4||61
1631875230000|2021-09-17 10:40:30|950.2|950.2|950.4|950|950.4|950.2|950.2|950|1503
1631875240000|2021-09-17 10:40:40|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|9604
1631875250000|2021-09-17 10:40:50|950.4|950|950.2|950|950.4|950|950.2|950|399
1631875260000|2021-09-17 10:41:00|950.4||950.2||950.4||950.2||0
1631875270000|2021-09-17 10:41:10|||||||||30
1631875290000|2021-09-17 10:41:30|950|949.8|950|949.6|950|949.8|950|949.6|1831
1631875300000|2021-09-17 10:41:40|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1631875330000|2021-09-17 10:42:10|949.6||949.6||949.6||949.6||0
1631875340000|2021-09-17 10:42:20|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|96
1631875350000|2021-09-17 10:42:30|949.4|949|949.6|949.4|949.6|949.4|949.4|949|4473
1631875360000|2021-09-17 10:42:40|||||||||1121
1631875370000|2021-09-17 10:42:50|949.4|949.2|949.4|949|949.6|949.2|949.4|949|40
1631875380000|2021-09-17 10:43:00|949.2||949.4||949.4||949.2||3153
1631875390000|2021-09-17 10:43:10|949.2||949.4||949.4||949.2||468
1631875410000|2021-09-17 10:43:30|949.2||949.2||949.2||949.2||0
1631875420000|2021-09-17 10:43:40|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949|1439
1631875440000|2021-09-17 10:44:00|949.4|949|949.4|949|949.4|949|949.2|949|1096
1631875470000|2021-09-17 10:44:30|949.6|949.2|949.6|949.2|949.6|949.2|949.4|949.2|0
1631875480000|2021-09-17 10:44:40|949.4||949.6||949.6||949.4||3018
1631875500000|2021-09-17 10:45:00|949.4|949|949.4|949|949.6|949|949.2|949|2603
1631875510000|2021-09-17 10:45:10|949.2|948.8|949.2|948.8|949.2|948.8|949|948.8|220
1631875520000|2021-09-17 10:45:20|949.4|949|949.4|949|949.6|949.2|949.4|949|2504
1631875530000|2021-09-17 10:45:30||949.2||949.2||949.2||949|0
1631875540000|2021-09-17 10:45:40|949.6|949.4|950|949.6|950|949.6|949.6|949.2|2599
1631875560000|2021-09-17 10:46:00|950.2|949.8|950|949.8|950.2|949.8|950|949.6|517
1631875570000|2021-09-17 10:46:10|949.8|949.6|950|949.6|950|949.6|949.8|949.6|1343
1631875580000|2021-09-17 10:46:20|949.8||949.8||949.8||949.8||0
1631875600000|2021-09-17 10:46:40|950|949.8|950|949.6|950|949.8|950|949.6|190
1631875620000|2021-09-17 10:47:00|949.8|949.8|950.2|949.8|950.2|950|949.8|949.8|4328
1631875630000|2021-09-17 10:47:10|950.4|950|950.4|950|950.4|950|950.4|950|0
1631875640000|2021-09-17 10:47:20|950.6|950.2|950.4|950.2|950.6|950.4|950.4|950.2|1712
1631875650000|2021-09-17 10:47:30|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|2048
1631875660000|2021-09-17 10:47:40|950.8|950.4|950.6|950.4|950.8|950.4|950.6|950.2|0
1631875670000|2021-09-17 10:47:50|950.8|950.6|950.8|950.6|951.2|950.8|950.8|950.4|1540
1631875680000|2021-09-17 10:48:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|838
1631875710000|2021-09-17 10:48:30|950.6||950.8||950.8||950.6||0
1631875720000|2021-09-17 10:48:40|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|1162
1631875740000|2021-09-17 10:49:00|950.4||950.6||950.6||950.4||0
1631875770000|2021-09-17 10:49:30|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|2262
1631875780000|2021-09-17 10:49:40|950.6||950.8||950.8||950.6||986
1631875790000|2021-09-17 10:49:50|951|950.6|950.8|950.4|951|950.6|950.8|950.4|0
1631875800000|2021-09-17 10:50:00|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|4620
1631875820000|2021-09-17 10:50:20||950.4||950.2||950.4||950.2|0
1631875830000|2021-09-17 10:50:30|950.4||950.6||950.6||950.4||0
1631875840000|2021-09-17 10:50:40||950.4||950.2||950.4||950.2|0
1631875850000|2021-09-17 10:50:50|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|3
1631875860000|2021-09-17 10:51:00|950.8|950.4|950.6|950.4|950.8|950.4|950.6|950.2|0
1631875870000|2021-09-17 10:51:10|950.8|950.2|950.6|950.2|950.8|950.2|950.6|950.2|0
1631875880000|2021-09-17 10:51:20|950.4|950.4|950.6|950.4|950.6|950.4|950.4|950.4|846
1631875890000|2021-09-17 10:51:30|||||||||461
1631875900000|2021-09-17 10:51:40|||||||||125
1631875920000|2021-09-17 10:52:00|950.8|950.6|950.6|950.4|950.8|950.6|950.6|950.4|1070
1631875930000|2021-09-17 10:52:10|950.8||950.8||950.8||950.8||0
1631875940000|2021-09-17 10:52:20|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|1904
1631875960000|2021-09-17 10:52:40|950.4||950.4||950.4||950.4||0
1631875970000|2021-09-17 10:52:50|950.6||950.6||950.6||950.6||143
1631875980000|2021-09-17 10:53:00|950.4||950.4||950.4||950.4||0
1631876000000|2021-09-17 10:53:20|950.2|950|950.4|950|950.4|950|950.2|950|1971
1631876020000|2021-09-17 10:53:40||950.2||950||950.2||950|1200
1631876040000|2021-09-17 10:54:00|950.2|949.8|950|949.6|950.2|949.8|950|949.6|5529
1631876070000|2021-09-17 10:54:30|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|822
1631876080000|2021-09-17 10:54:40|949.8|949.6|949.8|949.4|950|949.6|949.8|949.4|1727
1631876090000|2021-09-17 10:54:50||949.6||949.4||949.6||949.4|1650
1631876100000|2021-09-17 10:55:00|949.6|949.6|949.8|949.4|950|949.6|949.6|949.4|168
1631876120000|2021-09-17 10:55:20||949.6||949.4||949.6||949.4|0
1631876130000|2021-09-17 10:55:30||949.6||949.6||949.6||949.6|0
1631876140000|2021-09-17 10:55:40||949.4||949.6||949.6||949.4|0
1631876150000|2021-09-17 10:55:50|949.6|949.4|949.4|949|949.6|949.4|949.2|948.8|3719
1631876160000|2021-09-17 10:56:00|949.2|949.2|949.4|949.2|949.6|949.2|949.2|949|6687
1631876170000|2021-09-17 10:56:10|||||||||998
1631876180000|2021-09-17 10:56:20|949.2|949|949.2|948.8|949.2|949|949.2|948.8|544
1631876200000|2021-09-17 10:56:40|949|948.6|949|948.8|949|948.8|949|948.6|800
1631876210000|2021-09-17 10:56:50|949.2|949|949|948.8|949.2|949|949|948.6|612
1631876220000|2021-09-17 10:57:00|949.2|949|949.8|949.6|949.8|949.6|949.2|949|8921
1631876230000|2021-09-17 10:57:10|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|0
1631876240000|2021-09-17 10:57:20|949.8||949.8||949.8||949.8||1054
1631876250000|2021-09-17 10:57:30|950|949.6|950.2|949.8|950.2|950|950|949.6|2055
1631876310000|2021-09-17 10:58:30|950|950|950.2|950|950.2|950|950|949.8|11
1631876320000|2021-09-17 10:58:40|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950|628
1631876330000|2021-09-17 10:58:50|||||||||35
1631876360000|2021-09-17 10:59:20|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|3930
1631876370000|2021-09-17 10:59:30|950.4||950.4||950.4||950.4||617
1631876390000|2021-09-17 10:59:50|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|3
1631876410000|2021-09-17 11:00:10|950.4|950|950.2|949.8|950.4|950|950.2|949.8|2836
1631876420000|2021-09-17 11:00:20|950||950||950||950||0
1631876430000|2021-09-17 11:00:30|950.2|950|950.4|950|950.4|950|950.2|950|0
1631876440000|2021-09-17 11:00:40|950.2|949.8|950.2|949.8|950.2|949.8|950|949.8|0
1631876450000|2021-09-17 11:00:50|950.4|950|950.2|949.8|950.4|950.2|950|949.6|11151
1631876480000|2021-09-17 11:01:20|950.4|950|950.6|950.2|950.6|950.2|950.4|949.8|2529
1631876520000|2021-09-17 11:02:00|950.4|950|950.4|950|950.6|950|950.2|950|2643
1631876540000|2021-09-17 11:02:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1631876550000|2021-09-17 11:02:30|950|949.6|950|949.8|950|949.8|950|949.6|3
1631876560000|2021-09-17 11:02:40||949.6||949.8||949.8||949.6|0
1631876590000|2021-09-17 11:03:10|||||||||999
1631876600000|2021-09-17 11:03:20|950.2|950|950.2|949.8|950.2|950|950.2|949.8|2029
1631876630000|2021-09-17 11:03:50||950||949.8||950||949.8|0
1631876640000|2021-09-17 11:04:00|950.4|950|950.6|950.4|950.6|950.4|950.4|950|1503
1631876650000|2021-09-17 11:04:10||950.2||950.2||950.2||950.2|0
1631876670000|2021-09-17 11:04:30||950.4||950.2||950.4||950.2|0
1631876690000|2021-09-17 11:04:50|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950.2|7289
1631876700000|2021-09-17 11:05:00|951|950.6|950.8|950.6|951.2|950.8|950.8|950.6|32
1631876710000|2021-09-17 11:05:10|951|950.4|951|950.6|951|950.6|950.6|950.4|2138
1631876720000|2021-09-17 11:05:20||950.8||950.8||950.8||950.6|0
1631876730000|2021-09-17 11:05:30|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|0
1631876740000|2021-09-17 11:05:40|950.6||950.8||950.8||950.6||0
1631876750000|2021-09-17 11:05:50|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950|409
1631876790000|2021-09-17 11:06:30|950.4||950.4||950.4||950.4||1045
1631876800000|2021-09-17 11:06:40|950.2|950|950|949.8|950.4|950|950|949.6|1463
1631876810000|2021-09-17 11:06:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|0
1631876820000|2021-09-17 11:07:00|950|949.8|949.8|949.6|950|949.8|949.8|949.6|996
1631876830000|2021-09-17 11:07:10|||||||||993
1631876840000|2021-09-17 11:07:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1024
1631876850000|2021-09-17 11:07:30|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1631876870000|2021-09-17 11:07:50|949.4|949|949.4|949.2|949.6|949.2|949.4|949|3861
1631876880000|2021-09-17 11:08:00|949.2|949|949.4|949|949.4|949|949.2|949|766
1631876890000|2021-09-17 11:08:10|949.2|948.8|949.4|949|949.4|949|949.2|948.8|0
1631876940000|2021-09-17 11:09:00|949.2||949.2||949.2||949.2||0
1631876960000|2021-09-17 11:09:20|949|948.8|949.2|948.8|949.2|948.8|949|948.6|2859
1631877010000|2021-09-17 11:10:10|949|948.6|948.8|948.6|949.2|948.6|948.8|948.4|5368
1631877020000|2021-09-17 11:10:20|949|948.8|949.2|948.8|949.2|949|949|948.6|602
1631877050000|2021-09-17 11:10:50|949|948.6|949.2|948.8|949.2|948.8|949|948.6|0
1631877140000|2021-09-17 11:12:20|949|948.6|949|948.6|949|948.6|949|948.6|0
1631877160000|2021-09-17 11:12:40|949.2|948.8|949.2|949|949.2|949|949.2|948.8|178
1631877200000|2021-09-17 11:13:20|||||||||1121
1631877210000|2021-09-17 11:13:30|949|948.8|949.2|948.8|949.2|948.8|949|948.8|1583
1631877220000|2021-09-17 11:13:40|949|948.6|949|948.6|949|948.6|949|948.6|559
1631877240000|2021-09-17 11:14:00|948.8|948.4|948.6|948.2|949|948.4|948.6|948.2|1986
1631877250000|2021-09-17 11:14:10|948.4|948|948.4|948.2|948.6|948.2|948.4|948|0
1631877260000|2021-09-17 11:14:20|948.2|948|948.4|948.2|948.4|948.2|948.2|948|7432
1631877270000|2021-09-17 11:14:30|948.6|948.4|949|948.6|949|948.6|948.6|948.2|2765
1631877300000|2021-09-17 11:15:00|949.2|948.8|949.4|949.2|949.4|949.2|949.2|948.8|2009
1631877310000|2021-09-17 11:15:10|949.2|949|949.4|949.2|949.4|949.2|949.2|949|1090
1631877330000|2021-09-17 11:15:30|949.2|949|949.4|949|949.4|949|949.2|949|68
1631877340000|2021-09-17 11:15:40|949.6|949.2|949.4|949|949.6|949.2|949.4|949|1679
1631877360000|2021-09-17 11:16:00|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|0
1631877370000|2021-09-17 11:16:10||949||949||949||949|0
1631877380000|2021-09-17 11:16:20||948.8||948.8||948.8||948.8|0
1631877390000|2021-09-17 11:16:30||949||949||949||949|0
1631877410000|2021-09-17 11:16:50|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949|1824
1631877420000|2021-09-17 11:17:00|949.6||949.8||949.8||949.6||0
1631877430000|2021-09-17 11:17:10|949.6||949.6||949.6||949.6||0
1631877440000|2021-09-17 11:17:20|949.8||949.8||949.8||949.8||0
1631877450000|2021-09-17 11:17:30|949.6|949.6|949.8|949.4|949.8|949.6|949.6|949.4|4707
1631877500000|2021-09-17 11:18:20||949.6||949.6||949.6||949.6|0
1631877510000|2021-09-17 11:18:30|950|949.8|950.2|949.8|950.2|949.8|950|949.8|197
1631877520000|2021-09-17 11:18:40||950||950||950||949.8|264
1631877530000|2021-09-17 11:18:50|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|285
1631877550000|2021-09-17 11:19:10||950.4||950.4||950.4||950.4|0
1631877560000|2021-09-17 11:19:20|950.8|950.2|951.2|950.8|951.2|950.8|950.8|950.2|2185
1631877570000|2021-09-17 11:19:30|951|950.6|951|950.6|951.2|950.8|951|950.6|48
1631877580000|2021-09-17 11:19:40|951.2|950.8|950.8|950.6|951.2|951|950.8|950.6|3256
1631877590000|2021-09-17 11:19:50|950.6|950.4|951|950.6|951|950.6|950.6|950.4|125
1631877600000|2021-09-17 11:20:00|951.2|950.8|951.4|951|951.4|951|951.2|950.8|0
1631877610000|2021-09-17 11:20:10|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|2562
1631877620000|2021-09-17 11:20:20|951.4|951|951.4|951|951.4|951|951.4|951|0
1631877630000|2021-09-17 11:20:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|749
1631877640000|2021-09-17 11:20:40|951|950.6|950.8|950.6|951|950.6|950.8|950.6|581
1631877650000|2021-09-17 11:20:50|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|50
1631877660000|2021-09-17 11:21:00||950.6||950.4||950.6||950.4|0
1631877690000|2021-09-17 11:21:30|951|950.6|951|950.6|951|950.8|951|950.6|1239
1631877700000|2021-09-17 11:21:40||950.8||950.8||950.8||950.8|0
1631877720000|2021-09-17 11:22:00|951.2|951|951.4|951.2|951.6|951.2|951.2|951|212
1631877730000|2021-09-17 11:22:10|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|0
1631877740000|2021-09-17 11:22:20|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|2248
1631877750000|2021-09-17 11:22:30|951.2|951|951.2|951|951.4|951|951.2|950.8|3036
1631877760000|2021-09-17 11:22:40|||||||||1121
1631877770000|2021-09-17 11:22:50|951|950.8|951.2|951|951.2|951|951|950.8|2
1631877780000|2021-09-17 11:23:00||950.8||950.8||950.8||950.8|0
1631877790000|2021-09-17 11:23:10||951||950.8||951||950.8|0
1631877800000|2021-09-17 11:23:20||951||951||951||950.8|0
1631877810000|2021-09-17 11:23:30|951.4|950.8|951.4|951|951.4|951|951.4|950.8|85
1631877830000|2021-09-17 11:23:50|951.2||951.4||951.4||951.2||3449
1631877840000|2021-09-17 11:24:00|951.2|950.8|951|950.6|951.2|950.8|950.8|950.6|1165
1631877850000|2021-09-17 11:24:10|950.8|950.8|951|950.6|951|950.8|950.8|950.6|3000
1631877860000|2021-09-17 11:24:20|950.8||951||951||950.8||483
1631877870000|2021-09-17 11:24:30|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|233
1631877900000|2021-09-17 11:25:00||950.6||950.4||950.6||950.4|0
1631877910000|2021-09-17 11:25:10|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|2287
1631877920000|2021-09-17 11:25:20|950.4|950|950.2|949.8|950.4|950|950.2|949.8|0
1631877930000|2021-09-17 11:25:30|950.4|950|950.2|949.8|950.4|950|950.2|949.8|1819
1631877950000|2021-09-17 11:25:50|950|950|950.2|949.8|950.4|950.2|950|949.8|6015
1631877960000|2021-09-17 11:26:00|950.4|950|949.8|949.4|950.4|950|949.8|949.4|4697
1631877970000|2021-09-17 11:26:10|950|949.6|949.8|949.4|950|949.6|949.6|949.4|988
1631877980000|2021-09-17 11:26:20|950|949.6|950|949.8|950.2|949.8|949.8|949.4|240
1631877990000|2021-09-17 11:26:30|950.2|950|950.2|949.8|950.4|950|950.2|949.8|32
1631878000000|2021-09-17 11:26:40|950.4|950|950.4|950|950.4|950|950.4|950|0
1631878010000|2021-09-17 11:26:50|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|1621
1631878030000|2021-09-17 11:27:10|950.8|950.6|950.8|950.4|951|950.6|950.6|950.4|3708
1631878040000|2021-09-17 11:27:20|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|1249
1631878050000|2021-09-17 11:27:30|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950.4|1085
1631878060000|2021-09-17 11:27:40|951.4|951|951|950.6|951.4|951|951|950.6|1046
1631878070000|2021-09-17 11:27:50|951.2|950.8|951.2|950.8|951.2|950.8|951|950.6|0
1631878080000|2021-09-17 11:28:00|951.4|951|951.2|950.8|951.4|951|951.2|950.8|0
1631878090000|2021-09-17 11:28:10|951|950.6|951|950.6|951|950.6|950.8|950.6|1134
1631878100000|2021-09-17 11:28:20|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631878110000|2021-09-17 11:28:30|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631878120000|2021-09-17 11:28:40||950.8||950.6||950.8||950.6|0
1631878130000|2021-09-17 11:28:50|950.8|950.4|950.6|950.4|951|950.6|950.6|950.4|0
1631878140000|2021-09-17 11:29:00|950.8||950.8||950.8||950.8||0
1631878150000|2021-09-17 11:29:10|950.6||950.8||950.8||950.6||0
1631878160000|2021-09-17 11:29:20|951|950.6|951|950.8|951|950.8|951|950.6|0
1631878170000|2021-09-17 11:29:30|950.8|950.6|951|950.6|951|950.6|950.8|950.6|139
1631878180000|2021-09-17 11:29:40|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1631878190000|2021-09-17 11:29:50|950.8|950.8|950.8|950.4|951|950.8|950.8|950.4|0
1631878210000|2021-09-17 11:30:10|950.6|950.2|950.4|950|950.6|950.2|950.2|949.8|6530
1631878220000|2021-09-17 11:30:20|950.2|949.8|950.4|950|950.4|950|950.2|949.8|0
1631878230000|2021-09-17 11:30:30|950.6|950.2|950.6|950.4|950.8|950.4|950.6|950.2|228
1631878240000|2021-09-17 11:30:40|950.8|950.6|951|950.8|951|950.8|950.8|950.4|82
1631878250000|2021-09-17 11:30:50|951.2|951|951|950.8|951.4|951|951|950.8|441
1631878310000|2021-09-17 11:31:50|||||||||28
1631878320000|2021-09-17 11:32:00|951.2|951|951.6|951.2|951.6|951.2|951.2|951|747
1631878330000|2021-09-17 11:32:10|951.4||951.4||951.4||951.4||0
1631878340000|2021-09-17 11:32:20|||||||||52
1631878350000|2021-09-17 11:32:30|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|293
1631878370000|2021-09-17 11:32:50|||||||||110
1631878380000|2021-09-17 11:33:00|951.8|951.6|951.8|951.6|952|951.6|951.8|951.6|2180
1631878390000|2021-09-17 11:33:10|952|951.8|952|951.6|952.2|951.8|952|951.6|4
1631878400000|2021-09-17 11:33:20|951.8||952||952||951.8||1041
1631878410000|2021-09-17 11:33:30|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|2028
1631878420000|2021-09-17 11:33:40|951.6|951.6|951.6|951.4|951.6|951.6|951.6|951.4|5697
1631878430000|2021-09-17 11:33:50|951.8|951.6|951.8|951.6|952|951.6|951.8|951.6|187
1631878440000|2021-09-17 11:34:00|951.6|951.4|951.4|951|951.8|951.4|951.4|951|2386
1631878450000|2021-09-17 11:34:10|951.2|950.8|951.4|951|951.4|951|951.2|950.8|3
1631878550000|2021-09-17 11:35:50|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|1455
1631878560000|2021-09-17 11:36:00|952|951.6|951.8|951.6|952|951.6|951.8|951.6|0
1631878570000|2021-09-17 11:36:10|952||951.8||952||951.8||0
1631878580000|2021-09-17 11:36:20|951.6|951.4|952|951.6|952|951.6|951.6|951.4|637
1631878600000|2021-09-17 11:36:40|951.8||951.8||952||951.8||606
1631878610000|2021-09-17 11:36:50|952||952||952||952||4
1631878640000|2021-09-17 11:37:20|952.2|951.8|952.4|952|952.4|952|952.2|951.8|3897
1631878650000|2021-09-17 11:37:30|||||||||2000
1631878670000|2021-09-17 11:37:50|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|353
1631878680000|2021-09-17 11:38:00|952.4||952.6||952.6||952.4||0
1631878690000|2021-09-17 11:38:10|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|0
1631878700000|2021-09-17 11:38:20|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|0
1631878710000|2021-09-17 11:38:30|952.8||952.8||952.8||952.8||0
1631878720000|2021-09-17 11:38:40|953|952.6|953.2|952.8|953.2|952.8|953|952.6|0
1631878730000|2021-09-17 11:38:50|953|952.6|952.8|952.4|953.2|952.6|952.8|952.4|1538
1631878740000|2021-09-17 11:39:00|952.6||952.8||952.8||952.6||0
1631878750000|2021-09-17 11:39:10|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|0
1631878760000|2021-09-17 11:39:20|952.4||952.6||952.6||952.4||994
1631878770000|2021-09-17 11:39:30||952.4||952.4||952.4||952.4|0
1631878780000|2021-09-17 11:39:40||952.2||952.2||952.4||952.2|1047
1631878790000|2021-09-17 11:39:50|952.4||952.4||952.6||952.4||0
1631878800000|2021-09-17 11:40:00|952.6|952|952.2|951.8|952.6|952|952.2|951.8|1976
1631878810000|2021-09-17 11:40:10||952||951.8||952||951.8|0
1631878820000|2021-09-17 11:40:20|952|951.6|952|951.6|952|951.8|952|951.6|0
1631878830000|2021-09-17 11:40:30|952.2|951.8|952.4|952|952.4|952.2|952.2|951.8|1115
1631878850000|2021-09-17 11:40:50|952.2|951.8|952.4|952|952.4|952|952.2|951.8|0
1631878860000|2021-09-17 11:41:00|952.2|951.8|952.2|952|952.4|952|952.2|951.8|0
1631878870000|2021-09-17 11:41:10|952.4||952.4||952.4||952.2||939
1631878880000|2021-09-17 11:41:20|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1631878890000|2021-09-17 11:41:30|952||952||952||952||0
1631878900000|2021-09-17 11:41:40|951.8|951.6|952|951.6|952|951.8|951.8|951.4|1967
1631878910000|2021-09-17 11:41:50||951.8||951.8||951.8||951.8|959
1631878930000|2021-09-17 11:42:10|||||||||1012
1631878960000|2021-09-17 11:42:40|952.2|952|952.4|952|952.4|952|952.2|952|4
1631878970000|2021-09-17 11:42:50|952.2||952.2||952.2||952.2||0
1631878980000|2021-09-17 11:43:00|952.4|951.8|952.2|951.8|952.4|951.8|952|951.8|2878
1631878990000|2021-09-17 11:43:10||952||951.8||952||951.8|0
1631879000000|2021-09-17 11:43:20|952.4|952|952.4|952|952.4|952|952.4|952|0
1631879010000|2021-09-17 11:43:30|952.2|951.8|952.4|952|952.4|952|952.2|951.8|0
1631879030000|2021-09-17 11:43:50||952.2||952||952.2||952|0
1631879040000|2021-09-17 11:44:00||952.2||952||952.2||952|689
1631879050000|2021-09-17 11:44:10||952.2||952.2||952.2||952.2|0
1631879060000|2021-09-17 11:44:20||952||952.2||952.2||952|950
1631879090000|2021-09-17 11:44:50|952.6|952.4|952.8|952.4|953|952.6|952.6|952.4|2583
1631879100000|2021-09-17 11:45:00|953|952.6|952.4|952.2|953|952.6|952.4|952.2|2636
1631879110000|2021-09-17 11:45:10|952.2|952|952|951.6|952.4|952|952|951.6|7599
1631879120000|2021-09-17 11:45:20|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1631879130000|2021-09-17 11:45:30|952|951.6|952.2|951.8|952.2|951.8|952|951.6|0
1631879150000|2021-09-17 11:45:50|952||952||952.2||952||477
1631879160000|2021-09-17 11:46:00|||||||||85
1631879170000|2021-09-17 11:46:10|952.2|952|952.2|952|952.2|952|952.2|952|149
1631879180000|2021-09-17 11:46:20||951.8||951.8||951.8||951.8|0
1631879200000|2021-09-17 11:46:40|952||952||952||952||0
1631879210000|2021-09-17 11:46:50|951.8|951.6|952|951.6|952|951.6|951.8|951.6|2218
1631879240000|2021-09-17 11:47:20|951.8|951.4|952|951.6|952|951.6|951.8|951.4|0
1631879260000|2021-09-17 11:47:40||951.8||951.6||951.8||951.6|2302
1631879270000|2021-09-17 11:47:50|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.4|20
1631879280000|2021-09-17 11:48:00||951.4||951.4||951.4||951.4|931
1631879300000|2021-09-17 11:48:20|951.6|951.2|951.8|951.4|951.8|951.4|951.4|951.2|7872
1631879320000|2021-09-17 11:48:40|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|5249
1631879340000|2021-09-17 11:49:00|951.4|951|951.4|951|951.6|951.2|951.4|951|2119
1631879360000|2021-09-17 11:49:20|951.6|951.2|951.8|951.4|951.8|951.6|951.6|951|14772
1631879390000|2021-09-17 11:49:50|951.6||951.8||951.8||951.6||505
1631879400000|2021-09-17 11:50:00|952|951.6|951.8|951.4|952|951.6|951.6|951.4|2761
1631879420000|2021-09-17 11:50:20|952|951.6|952|951.8|952|951.8|952|951.6|0
1631879430000|2021-09-17 11:50:30|951.8|951.6|952|951.6|952|951.6|951.8|951.6|1131
1631879450000|2021-09-17 11:50:50|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|1613
1631879470000|2021-09-17 11:51:10||952||952||952||952|0
1631879500000|2021-09-17 11:51:40|952.4|952.2|952.4|952|952.6|952.2|952.4|952|410
1631879510000|2021-09-17 11:51:50|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952|0
1631879520000|2021-09-17 11:52:00|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|294
1631879530000|2021-09-17 11:52:10|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1631879540000|2021-09-17 11:52:20|952.6||952.6||952.6||952.6||0
1631879550000|2021-09-17 11:52:30|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|1824
1631879560000|2021-09-17 11:52:40||952.4||952.2||952.4||952.2|1600
1631879570000|2021-09-17 11:52:50|952.4|952|952.4|952|952.4|952|952|951.8|4702
1631879600000|2021-09-17 11:53:20||952.2||952||952.2||952|0
1631879610000|2021-09-17 11:53:30|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952|7145
1631879620000|2021-09-17 11:53:40|953|952.8|953.2|952.8|953.2|953|952.8|952.6|5208
1631879630000|2021-09-17 11:53:50||953||953||953||953|0
1631879640000|2021-09-17 11:54:00|953.4|953.2|953.4|953|953.6|953.2|953.2|953|4964
1631879650000|2021-09-17 11:54:10|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1631879670000|2021-09-17 11:54:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|902
1631879690000|2021-09-17 11:54:50|||||||||1719
1631879700000|2021-09-17 11:55:00||953.6||953.4||953.6||953.4|969
1631879720000|2021-09-17 11:55:20|953.6|953.6|954|953.8|954|953.8|953.6|953.4|12835
1631879740000|2021-09-17 11:55:40|954.2||954.2||954.2||954.2||0
1631879760000|2021-09-17 11:56:00|954|953.6|953.8|953.4|954|953.6|953.8|953.4|3957
1631879780000|2021-09-17 11:56:20|954|953.6|954.2|953.8|954.2|954|954|953.6|9964
1631879800000|2021-09-17 11:56:40|954|953.6|953.4|953|954|953.6|953.2|953|28183
1631879810000|2021-09-17 11:56:50|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.6|68
1631879820000|2021-09-17 11:57:00|953.4|953|953.2|952.8|953.4|953|953.2|952.8|233
1631879830000|2021-09-17 11:57:10|953|952.6|953.4|953|953.6|953.2|953|952.6|19042
1631879840000|2021-09-17 11:57:20|953.6|953.2|953.4|953.2|953.6|953.2|953.2|953|1121
1631879860000|2021-09-17 11:57:40|953.6|953|953.8|953.4|953.8|953.4|953.6|953|1754
1631879880000|2021-09-17 11:58:00|953.6||953.8||953.8||953.6||1447
1631879890000|2021-09-17 11:58:10|954|953.6|954|953.8|954.2|953.8|954|953.6|4460
1631879900000|2021-09-17 11:58:20||953.6||953.8||953.8||953.6|0
1631879910000|2021-09-17 11:58:30|954.6|954.4|954.8|954.4|955|954.8|954.6|954.4|57401
1631879920000|2021-09-17 11:58:40|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|0
1631879940000|2021-09-17 11:59:00|954.6|954|954.6|954.2|954.8|954.4|954.2|954|12977
1631879960000|2021-09-17 11:59:20|954.4||954.4||954.4||954.4||0
1631879970000|2021-09-17 11:59:30|954.2|954|954.4|954|954.4|954|954.2|954|5081
1631879990000|2021-09-17 11:59:50|954.2|953.8|954|953.6|954.2|954|953.8|953.4|3090
1631880000000|2021-09-17 12:00:00||953.4||953.6||953.6||953.4|100
1631880020000|2021-09-17 12:00:20|954.2|953.8|954.2|953.8|954.2|954|954|953.8|2625
1631880060000|2021-09-17 12:01:00|954.4|954|954.6|954.2|954.6|954.2|954.4|953.8|8176
1631880080000|2021-09-17 12:01:20|954.4||954.4||954.4||954.4||0
1631880090000|2021-09-17 12:01:30|954.6|954|954.4|954|954.6|954.2|954.2|953.8|2075
1631880100000|2021-09-17 12:01:40|954.2|953.8|954.2|953.8|954.4|954|954.2|953.8|5800
1631880120000|2021-09-17 12:02:00|954||954||954.2||954||0
1631880130000|2021-09-17 12:02:10|953.8|953.6|954.2|953.8|954.2|953.8|953.8|953.6|11466
1631880140000|2021-09-17 12:02:20|954.4|954|954.8|954.4|954.8|954.4|954.4|954|8006
1631880150000|2021-09-17 12:02:30|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631880160000|2021-09-17 12:02:40||954.4||954.2||954.4||954.2|839
1631880170000|2021-09-17 12:02:50|954.4|954|954.4|954|954.4|954|954.4|954|1349
1631880180000|2021-09-17 12:03:00|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954.2|2982
1631880190000|2021-09-17 12:03:10|954.4|954|954.4|954|954.4|954|954.4|954|0
1631880210000|2021-09-17 12:03:30|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631880250000|2021-09-17 12:04:10|954.4|954|954.4|954|954.6|954|954.2|954|8477
1631880260000|2021-09-17 12:04:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|30
1631880280000|2021-09-17 12:04:40||954||953.8||954||953.8|0
1631880290000|2021-09-17 12:04:50||954||953.8||954||953.8|0
1631880300000|2021-09-17 12:05:00||954||953.8||954||953.8|0
1631880310000|2021-09-17 12:05:10|954||954||954||954||50
1631880320000|2021-09-17 12:05:20|||||||||195
1631880330000|2021-09-17 12:05:30|954.2||954.2||954.2||954.2||59
1631880350000|2021-09-17 12:05:50|954|953.6|954|953.6|954|953.6|954|953.6|1074
1631880360000|2021-09-17 12:06:00|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.6|0
1631880370000|2021-09-17 12:06:10||953.6||953.8||953.8||953.6|0
1631880390000|2021-09-17 12:06:30|954.4|954|954.4|954|954.4|954.2|954.4|954|2387
1631880400000|2021-09-17 12:06:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1631880420000|2021-09-17 12:07:00|954.4|954|954.4|954|954.4|954|954.2|954|2716
1631880430000|2021-09-17 12:07:10|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954|0
1631880440000|2021-09-17 12:07:20||954.4||954.2||954.4||954.2|5701
1631880470000|2021-09-17 12:07:50|||||||||300
1631880480000|2021-09-17 12:08:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|953
1631880490000|2021-09-17 12:08:10|955|954.6|955.4|955|955.4|955|955|954.4|2889
1631880500000|2021-09-17 12:08:20|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.6|0
1631880510000|2021-09-17 12:08:30|955|954.6|955.2|954.8|955.2|954.8|955|954.6|0
1631880520000|2021-09-17 12:08:40|955|954.6|955.2|954.8|955.2|954.8|955|954.6|32
1631880530000|2021-09-17 12:08:50|955|954.6|955|954.6|955.2|954.6|955|954.6|0
1631880540000|2021-09-17 12:09:00|955.2|954.8|955|954.6|955.2|954.8|954.8|954.6|0
1631880550000|2021-09-17 12:09:10|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|2
1631880560000|2021-09-17 12:09:20|955|955|955.2|954.8|955.2|955|955|954.8|204
1631880600000|2021-09-17 12:10:00|955.4|955|955.6|955.2|955.6|955.2|955.4|955|360
1631880610000|2021-09-17 12:10:10|955.4||955.4||955.6||955.4||262
1631880620000|2021-09-17 12:10:20|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|1290
1631880630000|2021-09-17 12:10:30|955.4||955.4||955.4||955.4||399
1631880640000|2021-09-17 12:10:40|955.6||955.6||955.6||955.6||0
1631880660000|2021-09-17 12:11:00|||||||||182
1631880690000|2021-09-17 12:11:30|955.8|955.4|956.2|955.8|956.2|955.8|955.8|955.2|1581
1631880700000|2021-09-17 12:11:40|956.4|956|956.4|956|956.4|956|956.2|955.8|0
1631880710000|2021-09-17 12:11:50|956.2|955.8|956.4|956|956.4|956|956.2|955.6|0
1631880720000|2021-09-17 12:12:00|956.2|955.8|956.2|955.8|956.2|955.8|956|955.8|1851
1631880730000|2021-09-17 12:12:10|956|955.6|955.4|955|956.2|955.6|955.2|955|22262
1631880740000|2021-09-17 12:12:20|955.6|955.2|955.4|955.2|955.6|955.2|955.2|955|1113
1631880750000|2021-09-17 12:12:30|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|3
1631880770000|2021-09-17 12:12:50|955.4|955|955.4|955|955.6|955.2|955.4|955|0
1631880820000|2021-09-17 12:13:40|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955|1398
1631880830000|2021-09-17 12:13:50|||||||||598
1631880840000|2021-09-17 12:14:00|955.8|955.6|956|955.6|956|955.6|955.8|955.6|746
1631880880000|2021-09-17 12:14:40|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|1689
1631880910000|2021-09-17 12:15:10|956|955.6|956.4|956|956.4|956|956|955.6|32
1631880920000|2021-09-17 12:15:20|956.6|956.2|956.4|956|956.6|956.2|956.4|956|0
1631880940000|2021-09-17 12:15:40|956.2||956.4||956.4||956.2||0
1631880950000|2021-09-17 12:15:50|956.2|955.8|956.2|956|956.4|956|956|955.8|33
1631880960000|2021-09-17 12:16:00|956.4||956.4||956.4||956.4||0
1631880990000|2021-09-17 12:16:30|956.2|955.8|956.2|955.8|956.2|956|956|955.6|28
1631881000000|2021-09-17 12:16:40|956.4|956|956.4|956.2|956.4|956.2|956.4|956|2053
1631881010000|2021-09-17 12:16:50|956.6|956.4|956.8|956.4|957|956.6|956.6|956.2|1105
1631881030000|2021-09-17 12:17:10|957|956.6|957|956.6|957|956.6|956.8|956.4|0
1631881060000|2021-09-17 12:17:40|957.2|956.8|957.4|957|957.4|957|957.2|956.6|6180
1631881070000|2021-09-17 12:17:50|957.2|957.2|957.2|956.8|957.2|957.2|957.2|956.8|1022
1631881080000|2021-09-17 12:18:00|957|956.6|957|956.8|957.2|956.8|956.8|956.6|1489
1631881090000|2021-09-17 12:18:10|956.8|956.6|956.6|956.2|956.8|956.6|956.6|956.2|1987
1631881100000|2021-09-17 12:18:20||956||956.2||956.2||956|0
1631881130000|2021-09-17 12:18:50|956.4||956.4||956.4||956.4||0
1631881140000|2021-09-17 12:19:00|956.2|956|956.4|956|956.4|956|956.2|956|233
1631881160000|2021-09-17 12:19:20|||||||||15
1631881170000|2021-09-17 12:19:30|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|2909
1631881180000|2021-09-17 12:19:40|956.4|956|956.6|956.2|956.6|956.2|956.2|956|528
1631881190000|2021-09-17 12:19:50|956.4|956|956.4|956|956.6|956|956.4|956|0
1631881210000|2021-09-17 12:20:10|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956|2058
1631881220000|2021-09-17 12:20:20|957|956.6|957|956.6|957.2|956.8|957|956.6|2027
1631881230000|2021-09-17 12:20:30|957.2|956.8|957.4|957|957.4|957|957.2|956.8|206
1631881240000|2021-09-17 12:20:40|957.2|956.8|957.2|956.8|957.4|957|957|956.8|1624
1631881260000|2021-09-17 12:21:00|957|957|957.2|957|957.2|957|957|956.8|877
1631881270000|2021-09-17 12:21:10|957.4|956.8|957.4|957|957.4|957|957.2|956.8|200
1631881280000|2021-09-17 12:21:20|957.2||957.2||957.2||957.2||0
1631881290000|2021-09-17 12:21:30|957|956.8|956.8|956.6|957.2|956.8|956.8|956.6|7590
1631881300000|2021-09-17 12:21:40||956.4||956.4||956.6||956.4|453
1631881340000|2021-09-17 12:22:20||956.6||956.6||956.6||956.6|0
1631881350000|2021-09-17 12:22:30||956.4||956.4||956.4||956.4|1
1631881360000|2021-09-17 12:22:40|957|956.6|956.8|956.6|957|956.8|956.8|956.4|3021
1631881370000|2021-09-17 12:22:50||956.4||956.4||956.4||956.4|0
1631881380000|2021-09-17 12:23:00|957|956.6|957|956.6|957|956.8|957|956.6|2280
1631881390000|2021-09-17 12:23:10|956.8||957||957||956.8||0
1631881400000|2021-09-17 12:23:20|956.8||956.8||956.8||956.8||302
1631881410000|2021-09-17 12:23:30|||||||||296
1631881480000|2021-09-17 12:24:40|||||||||307
1631881490000|2021-09-17 12:24:50|||||||||1121
1631881530000|2021-09-17 12:25:30|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|4585
1631881540000|2021-09-17 12:25:40|||||||||66
1631881550000|2021-09-17 12:25:50|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.2|567
1631881590000|2021-09-17 12:26:30||956.6||956.6||956.6||956.6|2172
1631881610000|2021-09-17 12:26:50|957|956.8|956.8|956.6|957|956.8|956.8|956.6|2963
1631881680000|2021-09-17 12:28:00||956.4||956.4||956.4||956.4|1628
1631881710000|2021-09-17 12:28:30|957|956.6|957|956.6|957|956.8|956.8|956.6|3546
1631881730000|2021-09-17 12:28:50|956.8||957||957||956.8||65
1631881740000|2021-09-17 12:29:00|956.8|956.8|957|956.8|957|956.8|956.8|956.8|1039
1631881750000|2021-09-17 12:29:10|957.2|957|957.2|956.8|957.4|957.2|957.2|956.8|108455
1631881760000|2021-09-17 12:29:20|957|956.6|956.4|956|957.2|956.6|956.4|956|7376
1631881770000|2021-09-17 12:29:30||956.2||956.2||956.2||956.2|0
1631881780000|2021-09-17 12:29:40||956||956||956.2||956|1121
1631881800000|2021-09-17 12:30:00|956.2||956.2||956.2||956.2||0
1631881810000|2021-09-17 12:30:10|956|955.8|956|955.6|956|955.8|956|955.6|1933
1631881820000|2021-09-17 12:30:20|955.8|955.4|955.8|955.4|956|955.6|955.8|955.4|1226
1631881840000|2021-09-17 12:30:40|955.6|955.2|955.6|955.2|955.8|955.4|955.4|955|6444
1631881850000|2021-09-17 12:30:50||955.4||955.2||955.4||955.2|264
1631881860000|2021-09-17 12:31:00|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.2|1293
1631881870000|2021-09-17 12:31:10||955.4||955.4||955.4||955.4|0
1631881920000|2021-09-17 12:32:00|956|955.6|956|955.8|956.2|955.8|956|955.4|5374
1631881950000|2021-09-17 12:32:30|955.8|955.6|956.6|956.4|956.6|956.4|955.8|955.6|40152
1631881960000|2021-09-17 12:32:40|||||||||46
1631881980000|2021-09-17 12:33:00|956.4|956.2|956.2|956|956.4|956.2|956.2|956|104
1631881990000|2021-09-17 12:33:10||955.8||955.8||955.8||955.8|2426
1631882010000|2021-09-17 12:33:30|956|955.6|955.6|955.4|956.2|955.6|955.6|955.2|36729
1631882020000|2021-09-17 12:33:40|955.8|955.6|956|955.6|956|955.6|955.8|955.6|159
1631882030000|2021-09-17 12:33:50|955.8||955.8||955.8||955.8||0
1631882040000|2021-09-17 12:34:00|956|955.4|956|955.6|956|955.6|956|955.4|3285
1631882080000|2021-09-17 12:34:40|956.2|955.8|956.4|956|956.6|956.2|956.2|955.8|2968
1631882100000|2021-09-17 12:35:00||956.2||956||956.2||956|1843
1631882110000|2021-09-17 12:35:10|956.2||956.2||956.2||956.2||0
1631882140000|2021-09-17 12:35:40|956|955.8|955.8|955.4|956|955.8|955.8|955.4|3553
1631882170000|2021-09-17 12:36:10||955.6||955.6||955.6||955.6|168
1631882200000|2021-09-17 12:36:40|956|955.8|956|955.8|956|955.8|956|955.8|2192
1631882210000|2021-09-17 12:36:50|955.8|955.6|955.8|955.4|955.8|955.6|955.6|955.4|1956
1631882220000|2021-09-17 12:37:00|956|955.6|956|955.6|956|955.6|956|955.6|0
1631882260000|2021-09-17 12:37:40|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|2119
1631882270000|2021-09-17 12:37:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|454
1631882280000|2021-09-17 12:38:00||955||955||955||955|0
1631882320000|2021-09-17 12:38:40|955.2|954.8|955|954.6|955.2|954.8|955|954.6|670
1631882330000|2021-09-17 12:38:50|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1631882340000|2021-09-17 12:39:00|955|954.6|955|954.6|955|954.6|955|954.6|0
1631882350000|2021-09-17 12:39:10|954.8||955||955||954.8||0
1631882360000|2021-09-17 12:39:20|954.8||954.8||954.8||954.8||0
1631882370000|2021-09-17 12:39:30|955|954.8|955.2|954.8|955.2|954.8|955|954.6|2310
1631882400000|2021-09-17 12:40:00|955|954.6|955|954.6|955|954.6|954.8|954.6|1281
1631882430000|2021-09-17 12:40:30|954.8|954.4|954.6|954.4|954.8|954.6|954.6|954.4|15671
1631882440000|2021-09-17 12:40:40|||||||||237
1631882450000|2021-09-17 12:40:50||954.2||954.2||954.4||954.2|5307
1631882500000|2021-09-17 12:41:40|954.4|954|954|953.6|954.6|954|954|953.6|876
1631882550000|2021-09-17 12:42:30|953.8|953.8|954|953.6|954|953.8|953.8|953.6|1361
1631882560000|2021-09-17 12:42:40||953.8||953.6||953.8||953.6|17990
1631882600000|2021-09-17 12:43:20|953.8||953.8||953.8||953.8||0
1631882620000|2021-09-17 12:43:40|954||954||954||954||0
1631882630000|2021-09-17 12:43:50|953.8||954||954||953.8||1294
1631882650000|2021-09-17 12:44:10|954.2|953.8|954.2|954|954.4|954|954.2|953.8|5972
1631882660000|2021-09-17 12:44:20||953.8||953.8||953.8||953.8|0
1631882690000|2021-09-17 12:44:50|954|953.6|953.8|953.6|954|953.6|953.8|953.6|2155
1631882700000|2021-09-17 12:45:00|953.6|953.4|953.8|953.6|953.8|953.6|953.6|953.4|2625
1631882710000|2021-09-17 12:45:10||953.4||953.4||953.4||953.4|0
1631882750000|2021-09-17 12:45:50|954|953.6|954|953.6|954|953.8|954|953.6|5110
1631882760000|2021-09-17 12:46:00|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1631882790000|2021-09-17 12:46:30|954.4|954|954.2|954|954.4|954.2|954.2|954|2139
1631882800000|2021-09-17 12:46:40|954.4||954.4||954.4||954.4||0
1631882810000|2021-09-17 12:46:50|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|1637
1631882820000|2021-09-17 12:47:00|954.8|954.2|954.6|954.2|954.8|954.4|954.6|954.2|0
1631882840000|2021-09-17 12:47:20|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1631882850000|2021-09-17 12:47:30||954.6||954.4||954.6||954.4|1000
1631882860000|2021-09-17 12:47:40|955|954.6|955|954.6|955.2|954.8|955|954.6|25
1631882870000|2021-09-17 12:47:50|955.2|954.8|955.4|955|955.4|955|955.2|954.8|3771
1631882880000|2021-09-17 12:48:00|955.2|954.8|955.6|955.2|955.6|955.4|955.2|954.8|5981
1631882920000|2021-09-17 12:48:40|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|0
1631882930000|2021-09-17 12:48:50||955.2||955.2||955.2||955.2|0
1631882940000|2021-09-17 12:49:00||955.4||955.4||955.4||955.4|0
1631882950000|2021-09-17 12:49:10||955.2||955.4||955.4||955.2|0
1631882980000|2021-09-17 12:49:40|955.4|955.2|955.4|955|955.6|955.2|955.4|955|7452
1631882990000|2021-09-17 12:49:50||955.2||955.2||955.2||955.2|0
1631883000000|2021-09-17 12:50:00|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|962
1631883010000|2021-09-17 12:50:10|955.4|955|955.2|955|955.4|955|955.2|955|2914
1631883020000|2021-09-17 12:50:20|955|954.8|955.2|954.8|955.2|954.8|955|954.8|1396
1631883030000|2021-09-17 12:50:30|955.4|955|955.4|955|955.4|955.2|955.4|954.8|624
1631883050000|2021-09-17 12:50:50||955.2||955.2||955.2||955.2|0
1631883080000|2021-09-17 12:51:20|955.2|955|955.2|955|955.2|955|955.2|955|806
1631883110000|2021-09-17 12:51:50|||||||||5
1631883120000|2021-09-17 12:52:00|955|954.8|955|954.6|955|954.8|955|954.6|1761
1631883140000|2021-09-17 12:52:20||954.8||954.8||954.8||954.8|1818
1631883150000|2021-09-17 12:52:30|955.2||955.2||955.2||955.2||0
1631883200000|2021-09-17 12:53:20|955.4|955|955.4|955|955.4|955.2|955.2|955|2326
1631883220000|2021-09-17 12:53:40|955.2|954.8|955|954.8|955.2|954.8|955|954.6|3818
1631883230000|2021-09-17 12:53:50|954.8|954.6|954.8|954.6|955|954.6|954.8|954.4|5245
1631883240000|2021-09-17 12:54:00||954.4||954.4||954.4||954.4|0
1631883260000|2021-09-17 12:54:20|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954.2|24
1631883280000|2021-09-17 12:54:40|954.2|954|954.2|954|954.4|954|954.2|953.8|55
1631883290000|2021-09-17 12:54:50||953.8||953.8||953.8||953.8|0
1631883300000|2021-09-17 12:55:00|954.4|954|954.4|954|954.4|954.2|954.4|954|4862
1631883330000|2021-09-17 12:55:30|954.2||954.4||954.4||954.2||1114
1631883350000|2021-09-17 12:55:50|954.2||954.2||954.2||954.2||708
1631883370000|2021-09-17 12:56:10|954|953.8|954.2|953.8|954.2|953.8|954|953.8|2220
1631883400000|2021-09-17 12:56:40|954||954||954||954||0
1631883410000|2021-09-17 12:56:50|954.2|954|954.2|953.8|954.2|954|954.2|953.8|4
1631883440000|2021-09-17 12:57:20|954.4|954|954.4|954.2|954.4|954.2|954.4|954|5426
1631883470000|2021-09-17 12:57:50|954.2|954|954.4|954|954.4|954.2|954.2|954|2524
1631883480000|2021-09-17 12:58:00|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|8338
1631883500000|2021-09-17 12:58:20||954||954||954||954|5
1631883540000|2021-09-17 12:59:00||954.2||954.2||954.2||954.2|0
1631883580000|2021-09-17 12:59:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|1682
1631883590000|2021-09-17 12:59:50||954.2||954.2||954.2||954.2|2004
1631883600000|2021-09-17 13:00:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.2|10191
1631883640000|2021-09-17 13:00:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1631883650000|2021-09-17 13:00:50||954.8||954.6||954.8||954.6|0
1631883660000|2021-09-17 13:01:00|955.2|954.8|955.2|955|955.2|955|955.2|954.6|695
1631883670000|2021-09-17 13:01:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1310
1631883680000|2021-09-17 13:01:20|955.8|955.4|956|955.6|956|955.6|955.8|955.4|255
1631883690000|2021-09-17 13:01:30||955.8||955.6||955.8||955.6|0
1631883700000|2021-09-17 13:01:40|956.2|955.8|956.2|956|956.4|956|956.2|955.8|0
1631883710000|2021-09-17 13:01:50|||||||||1736
1631883720000|2021-09-17 13:02:00|956|955.8|956|955.6|956|955.8|956|955.6|645
1631883790000|2021-09-17 13:03:10||955.8||955.6||955.8||955.6|0
1631883830000|2021-09-17 13:03:50||955.8||955.8||955.8||955.6|975
1631883840000|2021-09-17 13:04:00|956.2|956|956.2|956|956.2|956|956.2|956|2051
1631883860000|2021-09-17 13:04:20|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|1185
1631883900000|2021-09-17 13:05:00|956.4|956|956|955.6|956.6|956|956|955.6|11729
1631883960000|2021-09-17 13:06:00|956.2|955.8|956.2|955.8|956.4|956|956.2|955.6|8277
1631883980000|2021-09-17 13:06:20|956|955.6|955.6|955.4|956|955.6|955.6|955.4|3564
1631883990000|2021-09-17 13:06:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1152
1631884000000|2021-09-17 13:06:40|955.2||955.4||955.4||955.2||0
1631884010000|2021-09-17 13:06:50||955.2||955.2||955.2||955.2|0
1631884020000|2021-09-17 13:07:00|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|235
1631884030000|2021-09-17 13:07:10||955.4||955.4||955.4||955.2|0
1631884050000|2021-09-17 13:07:30|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1936
1631884060000|2021-09-17 13:07:40|955.6||955.6||955.6||955.6||0
1631884070000|2021-09-17 13:07:50|955.4|955|955|954.6|955.4|955|955|954.6|5694
1631884090000|2021-09-17 13:08:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1631884100000|2021-09-17 13:08:20|||||||||900
1631884110000|2021-09-17 13:08:30|955|954.6|955|954.6|955|954.8|955|954.6|2849
1631884120000|2021-09-17 13:08:40|954.8|954.8|955|954.6|955|954.8|954.8|954.6|0
1631884140000|2021-09-17 13:09:00|955.2|954.8|955|954.6|955.2|955|955|954.6|3648
1631884160000|2021-09-17 13:09:20|954.8|954.4|954.6|954.2|954.8|954.6|954.4|954|2239
1631884170000|2021-09-17 13:09:30|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631884190000|2021-09-17 13:09:50|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631884200000|2021-09-17 13:10:00|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1631884210000|2021-09-17 13:10:10|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.4|2262
1631884230000|2021-09-17 13:10:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|578
1631884250000|2021-09-17 13:10:50||954.6||954.4||954.6||954.4|0
1631884290000|2021-09-17 13:11:30|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|2540
1631884300000|2021-09-17 13:11:40|||||||||271
1631884310000|2021-09-17 13:11:50|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3
1631884340000|2021-09-17 13:12:20|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|1403
1631884360000|2021-09-17 13:12:40|954.6|954.4|954.4|954|954.6|954.4|954.4|954|1852
1631884370000|2021-09-17 13:12:50|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|206
1631884390000|2021-09-17 13:13:10|||||||||1242
1631884420000|2021-09-17 13:13:40|954.8|954.6|955|954.6|955|954.8|954.8|954.6|3168
1631884430000|2021-09-17 13:13:50|954.8||955||955||954.8||0
1631884460000|2021-09-17 13:14:20|955.2|954.8|955.4|955.2|955.6|955.2|955.2|954.6|5030
1631884480000|2021-09-17 13:14:40||955||955||955||955|522
1631884510000|2021-09-17 13:15:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|1929
1631884520000|2021-09-17 13:15:20|||||||||5217
1631884540000|2021-09-17 13:15:40|955.6||955.6||955.6||955.6||0
1631884560000|2021-09-17 13:16:00|||||||||77
1631884570000|2021-09-17 13:16:10|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1805
1631884580000|2021-09-17 13:16:20|956|955.8|956|955.6|956|955.8|956|955.6|0
1631884600000|2021-09-17 13:16:40|956.2|955.8|956.4|956.2|956.6|956.2|956.2|955.6|4914
1631884610000|2021-09-17 13:16:50|956.2|956|956.4|956|956.4|956|956.2|956|2879
1631884680000|2021-09-17 13:18:00|956.2|955.8|955.8|955.6|956.4|955.8|955.8|955.4|12845
1631884690000|2021-09-17 13:18:10||955.4||955.4||955.4||955.4|0
1631884710000|2021-09-17 13:18:30|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|1097
1631884720000|2021-09-17 13:18:40|955.4|955|955.2|954.8|955.4|955|955.2|954.8|51
1631884730000|2021-09-17 13:18:50||955||954.8||955||954.8|0
1631884740000|2021-09-17 13:19:00|955|954.6|955|954.6|955|954.6|955|954.6|1219
1631884780000|2021-09-17 13:19:40|955.2|954.8|955.2|955|955.2|955|955.2|954.8|1073
1631884810000|2021-09-17 13:20:10|955.4|955.2|955.4|955|955.4|955.2|955.4|955|132
1631884840000|2021-09-17 13:20:40|955.2||955.2||955.2||955.2||56
1631884880000|2021-09-17 13:21:20|955.4|955.2|955.4|955|955.4|955.2|955.4|955|2552
1631884920000|2021-09-17 13:22:00|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955|1333
1631884950000|2021-09-17 13:22:30|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|2075
1631884970000|2021-09-17 13:22:50|||||||||1167
1631885010000|2021-09-17 13:23:30|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2949
1631885020000|2021-09-17 13:23:40||955.4||955.4||955.4||955.4|0
1631885050000|2021-09-17 13:24:10|955.6||955.6||955.6||955.6||0
1631885060000|2021-09-17 13:24:20|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|2726
1631885070000|2021-09-17 13:24:30|955.4||955.4||955.4||955.4||0
1631885090000|2021-09-17 13:24:50|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.2|133
1631885100000|2021-09-17 13:25:00|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1150
1631885110000|2021-09-17 13:25:10||955.4||955.4||955.4||955.4|0
1631885120000|2021-09-17 13:25:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|1251
1631885130000|2021-09-17 13:25:30|956|955.8|956|955.6|956|955.8|956|955.6|1255
1631885180000|2021-09-17 13:26:20|955.8||955.8||955.8||955.8||350
1631885190000|2021-09-17 13:26:30|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.2|2899
1631885220000|2021-09-17 13:27:00|955.4|955.2|955.4|955|955.4|955.2|955.2|955|1993
1631885270000|2021-09-17 13:27:50|955.2||955.4||955.4||955.2||1825
1631885280000|2021-09-17 13:28:00||955.2||955.2||955.2||955.2|0
1631885290000|2021-09-17 13:28:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2376
1631885300000|2021-09-17 13:28:20|955.4|955|955.4|955|955.4|955.2|955.4|955|1349
1631885310000|2021-09-17 13:28:30|955.2||955.2||955.2||955.2||1671
1631885320000|2021-09-17 13:28:40|955.6|954.8|955.8|955.6|956|955.6|955.6|954.8|19851
1631885330000|2021-09-17 13:28:50||955.4||955.4||955.6||955.4|3
1631885350000|2021-09-17 13:29:10|956|955.6|956.4|956|956.4|956|956|955.4|4093
1631885360000|2021-09-17 13:29:20|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956.2|520
1631885370000|2021-09-17 13:29:30|956.6||956.8||956.8||956.6||0
1631885380000|2021-09-17 13:29:40|956.6|956.2|956.2|955.8|956.8|956.2|956.2|955.8|13390
1631885390000|2021-09-17 13:29:50|956|955.6|956|955.6|956|955.6|956|955.6|0
1631885400000|2021-09-17 13:30:00|955.8|955.4|956.8|956.6|957|956.8|955.4|955|10874
1631885410000|2021-09-17 13:30:10|956.6|956.4|957.2|956.8|957.2|956.8|956.6|956.2|5802
1631885420000|2021-09-17 13:30:20|957|956.6|957.2|956.8|957.2|957|956.8|956.4|5270
1631885430000|2021-09-17 13:30:30|957.4|957|957.2|957|957.6|957.2|957.2|957|1671
1631885440000|2021-09-17 13:30:40|957|956.8|956.8|956.4|957|956.8|956.8|956.4|8875
1631885450000|2021-09-17 13:30:50|956.6|956.2|956|955.6|956.8|956.2|955.8|955.6|8809
1631885460000|2021-09-17 13:31:00|956.2|955.8|957.4|957|957.4|957.2|956.2|955.8|24322
1631885470000|2021-09-17 13:31:10|957.6|957.2|957|956.6|957.6|957.4|957|956.6|7505
1631885480000|2021-09-17 13:31:20|957.2|956.8|957.4|957|957.4|957|957.2|956.8|5493
1631885490000|2021-09-17 13:31:30|957.6|956.8|957.2|956.8|957.6|956.8|957|956.6|4641
1631885500000|2021-09-17 13:31:40|957.4|957|957.4|957.2|957.6|957.2|957.4|957|2881
1631885510000|2021-09-17 13:31:50|957.6||957.6||957.6||957.4||850
1631885530000|2021-09-17 13:32:10|957.4|957|957.2|956.8|957.4|957|957|956.8|2415
1631885540000|2021-09-17 13:32:20|||||||||1970
1631885550000|2021-09-17 13:32:30|957.4|957|957.6|957.2|957.6|957.4|957.4|957|417
1631885560000|2021-09-17 13:32:40|957.4|957|957.6|957.2|957.6|957.2|957.2|957|738
1631885570000|2021-09-17 13:32:50|957.4|957|957.2|956.8|957.6|957|957.2|956.8|1149
1631885590000|2021-09-17 13:33:10|957.4|957|957.2|956.8|957.4|957.2|957.2|956.8|1469
1631885600000|2021-09-17 13:33:20|957|956.6|956.8|956.4|957|956.6|956.6|956.2|3970
1631885610000|2021-09-17 13:33:30||956.6||956.6||956.6||956.6|0
1631885620000|2021-09-17 13:33:40|957|956.8|957.4|957|957.4|957.2|957|956.6|6471
1631885640000|2021-09-17 13:34:00|957.2|956.8|957.4|957|957.4|957|957|956.6|9271
1631885650000|2021-09-17 13:34:10|957.2|956.8|957|956.8|957.4|956.8|957|956.8|18267
1631885660000|2021-09-17 13:34:20|956.8|956.6|957|956.8|957|956.8|956.8|956.6|1759
1631885670000|2021-09-17 13:34:30|957.2|957|957.4|957.2|957.4|957.2|957.2|957|3442
1631885680000|2021-09-17 13:34:40|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|2
1631885690000|2021-09-17 13:34:50|957.6|957.2|957.2|957|957.6|957.2|957.2|957|8539
1631885700000|2021-09-17 13:35:00|957.4|957.2|957.4|957|957.6|957.2|957.2|957|1204
1631885710000|2021-09-17 13:35:10|957.2|956.8|957.2|957|957.4|957|957|956.8|4001
1631885720000|2021-09-17 13:35:20|957|956.8|957.2|956.8|957.2|957|957|956.6|2036
1631885730000|2021-09-17 13:35:30|957|956.6|957.2|956.8|957.2|956.8|956.8|956.6|1201
1631885740000|2021-09-17 13:35:40|957.4|957|957.8|957.6|957.8|957.6|957.4|956.8|6483
1631885750000|2021-09-17 13:35:50|958|957.8|957.8|957.4|958|957.8|957.8|957.4|6236
1631885760000|2021-09-17 13:36:00|958|957.6|958.2|958|958.4|958.2|958|957.6|89396
1631885770000|2021-09-17 13:36:10|958|957.8|957.8|957.4|958.2|957.8|957.8|957.4|6638
1631885780000|2021-09-17 13:36:20|957.6|957.2|957|956.8|957.8|957.2|957|956.6|2027
1631885790000|2021-09-17 13:36:30|956.8|956.6|957|956.8|957.2|956.8|956.8|956.6|1062
1631885800000|2021-09-17 13:36:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|794
1631885810000|2021-09-17 13:36:50|957.4|957|957.6|957.4|957.6|957.4|957.4|956.8|6268
1631885820000|2021-09-17 13:37:00|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1526
1631885830000|2021-09-17 13:37:10|957.8|957.4|957.8|957.4|958|957.4|957.6|957.4|6618
1631885840000|2021-09-17 13:37:20|957.6|957.2|957.2|956.8|957.6|957.2|957|956.8|8821
1631885850000|2021-09-17 13:37:30|957.4|957|957.8|957.4|957.8|957.4|957.4|957|2224
1631885860000|2021-09-17 13:37:40|957.6|957.6|957.4|957|957.6|957.6|957.2|957|2871
1631885870000|2021-09-17 13:37:50|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957|519
1631885880000|2021-09-17 13:38:00|957.6|957.2|957.4|957|957.8|957.2|957|956.8|18052
1631885910000|2021-09-17 13:38:30||957.2||957.2||957.2||957.2|0
1631885920000|2021-09-17 13:38:40|957.6|957.4|957.6|957.4|957.8|957.6|957.4|957|15668
1631885930000|2021-09-17 13:38:50|957.8|957.2|958|957.6|958|957.6|957.8|957.2|949
1631885940000|2021-09-17 13:39:00|957.8|957.8|957.6|957.2|958|957.8|957.4|957.2|6168
1631885950000|2021-09-17 13:39:10|957.8|957.4|957.8|957.4|957.8|957.6|957.6|957.4|3346
1631885960000|2021-09-17 13:39:20|957.6|957.6|957.8|957.4|957.8|957.6|957.6|957.4|239
1631885970000|2021-09-17 13:39:30|957.6|957.2|957.4|957|957.8|957.2|957.2|957|3068
1631885980000|2021-09-17 13:39:40|957.6|957.2|957.6|957.2|957.6|957.4|957.4|957|339
1631885990000|2021-09-17 13:39:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|2604
1631886010000|2021-09-17 13:40:10|958|957.6|958.2|958|958.6|958.2|958|957.4|5474
1631886020000|2021-09-17 13:40:20|958.4||958.4||958.4||958.4||53
1631886030000|2021-09-17 13:40:30|958.2|957.8|958|957.6|958.4|957.8|958|957.6|13006
1631886040000|2021-09-17 13:40:40|958.2|957.8|958.4|958|958.4|958.2|958|957.8|4607
1631886050000|2021-09-17 13:40:50|958.2|957.8|958|957.6|958.2|957.8|958|957.6|17598
1631886060000|2021-09-17 13:41:00|957.8|957.4|957.6|957.2|957.8|957.4|957.4|957.2|1208
1631886070000|2021-09-17 13:41:10|957.4|957|957|956.6|957.4|957|956.8|956.6|5465
1631886080000|2021-09-17 13:41:20|957.2|956.8|957.2|956.8|957.4|956.8|957.2|956.8|5013
1631886100000|2021-09-17 13:41:40|957.4|957|957.4|957|957.4|957|957.2|956.8|25
1631886110000|2021-09-17 13:41:50|957.6|957.2|958|957.6|958|957.6|957.6|957.2|1996
1631886130000|2021-09-17 13:42:10|957.8|957.4|957.2|956.8|958|957.6|957|956.8|12722
1631886140000|2021-09-17 13:42:20|957|956.6|957|956.6|957.2|956.6|957|956.6|2041
1631886150000|2021-09-17 13:42:30|956.8||957||957||956.8||0
1631886160000|2021-09-17 13:42:40|956.8|956.4|956.4|956|957|956.4|956.2|956|7406
1631886170000|2021-09-17 13:42:50|956.6|956.2|956.4|956|956.6|956.2|956.4|956|3
1631886180000|2021-09-17 13:43:00|956.2||956.4||956.4||956.2||3360
1631886190000|2021-09-17 13:43:10|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956|3667
1631886200000|2021-09-17 13:43:20|956.8|956.2|956.6|956.2|956.8|956.4|956.4|956.2|1905
1631886210000|2021-09-17 13:43:30|||||||||112
1631886220000|2021-09-17 13:43:40|956.4|956|956.4|956|956.6|956.2|956|955.8|16684
1631886240000|2021-09-17 13:44:00|956.6|956.2|956.4|956.2|956.8|956.4|956.4|956|9703
1631886250000|2021-09-17 13:44:10|956.6|956.4|957|956.6|957|956.6|956.6|956.4|2653
1631886260000|2021-09-17 13:44:20|956.8|956.4|956.8|956.4|957|956.8|956.8|956.4|2759
1631886270000|2021-09-17 13:44:30|956.6||956.8||956.8||956.6||0
1631886280000|2021-09-17 13:44:40|956.6|956.2|955.6|955.2|956.8|956.2|955.4|955.2|24045
1631886290000|2021-09-17 13:44:50|955.8||955.6||955.8||955.6||0
1631886300000|2021-09-17 13:45:00|955.8|955.4|955.8|955.4|956|955.6|955.8|955.2|2993
1631886310000|2021-09-17 13:45:10|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|488
1631886320000|2021-09-17 13:45:20|956|955.6|956.2|955.8|956.2|955.8|956|955.4|1786
1631886330000|2021-09-17 13:45:30|956|955.6|955.8|955.4|956.2|955.6|955.8|955.4|2355
1631886360000|2021-09-17 13:46:00|956|955.6|956.2|955.8|956.2|955.8|956|955.6|2905
1631886370000|2021-09-17 13:46:10|956.4|956|956.6|956.2|956.6|956.2|956.4|956|2266
1631886380000|2021-09-17 13:46:20|956.8|956.4|957|956.6|957|956.8|956.8|956.4|936
1631886390000|2021-09-17 13:46:30|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|2038
1631886400000|2021-09-17 13:46:40|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1631886410000|2021-09-17 13:46:50|956.6|956.2|956.6|956.2|956.8|956.2|956.4|956.2|3245
1631886420000|2021-09-17 13:47:00|956.8|956.4|957.2|957|957.4|957|956.6|956.2|4252
1631886430000|2021-09-17 13:47:10|957|956.8|957|956.6|957|956.8|956.8|956.6|864
1631886440000|2021-09-17 13:47:20|956.8|956.4|956.4|956|956.8|956.4|956.2|955.8|9249
1631886450000|2021-09-17 13:47:30|956.6|956.2|956.4|956|956.6|956.2|956.4|955.8|861
1631886460000|2021-09-17 13:47:40|956.6|956.2|956|955.6|956.6|956.2|956|955.6|1125
1631886470000|2021-09-17 13:47:50|955.8|955.8|956.4|956|956.4|956|955.8|955.4|2667
1631886490000|2021-09-17 13:48:10|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956|3070
1631886500000|2021-09-17 13:48:20|956.6|956.2|956.4|956|956.6|956.2|956.2|956|2678
1631886520000|2021-09-17 13:48:40|956.2|955.8|956|955.6|956.4|955.8|955.8|955.4|3779
1631886530000|2021-09-17 13:48:50|955.8|955.8|955.8|955.4|955.8|955.8|955.8|955.4|2851
1631886540000|2021-09-17 13:49:00|955.6|955.2|955|954.6|955.6|955.2|955|954.6|4437
1631886550000|2021-09-17 13:49:10|955.2|954.4|955|954.6|955.2|954.6|954.6|954.4|1950
1631886560000|2021-09-17 13:49:20|954.8|954.4|955|954.6|955.2|954.6|954.8|954.4|819
1631886570000|2021-09-17 13:49:30|954.8||955||955||954.8||1433
1631886580000|2021-09-17 13:49:40||954.8||954.8||954.8||954.8|49
1631886590000|2021-09-17 13:49:50|954.8|954.6|955|954.8|955|954.8|954.8|954.6|1589
1631886600000|2021-09-17 13:50:00|954.8|954.6|955|954.6|955|954.8|954.8|954.6|1009
1631886610000|2021-09-17 13:50:10|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|5912
1631886620000|2021-09-17 13:50:20|955.4|955|955.6|955.2|955.8|955.4|955.4|954.8|9829
1631886630000|2021-09-17 13:50:30|955.4|955|955.2|954.8|955.4|955|955.2|954.8|5006
1631886640000|2021-09-17 13:50:40|955.4|955|955.4|955|955.4|955|955.4|955|50
1631886650000|2021-09-17 13:50:50|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1631886660000|2021-09-17 13:51:00|955.4|955.4|956|955.6|956|955.6|955.4|955.4|1462
1631886670000|2021-09-17 13:51:10|955.8|955.8|956.2|955.8|956.4|956|955.8|955.8|2867
1631886680000|2021-09-17 13:51:20|956|955.6|955.8|955.4|956|955.6|955.8|955.4|3914
1631886690000|2021-09-17 13:51:30|||||||||6
1631886700000|2021-09-17 13:51:40|956|955.6|956.2|955.8|956.2|956|956|955.4|1653
1631886730000|2021-09-17 13:52:10||956||956||956||955.8|0
1631886740000|2021-09-17 13:52:20|956.4|956.2|956.4|956|956.4|956.2|956|955.8|7882
1631886750000|2021-09-17 13:52:30|956.2||956.4||956.4||956.2||0
1631886770000|2021-09-17 13:52:50|956.2||956.2||956.2||956.2||0
1631886780000|2021-09-17 13:53:00|956.4|956.2|956.4|956|956.4|956.2|956.2|956|3150
1631886790000|2021-09-17 13:53:10|956.2||956.4||956.4||956.2||250
1631886800000|2021-09-17 13:53:20|956.2||956.4||956.4||956.2||2894
1631886810000|2021-09-17 13:53:30|956.2||956.4||956.4||956.2||279
1631886820000|2021-09-17 13:53:40|956.2|955.8|955.8|955.4|956.4|955.8|955.6|955.4|14063
1631886840000|2021-09-17 13:54:00|955.6|955.2|955.4|955|955.8|955.2|955.4|955|7305
1631886850000|2021-09-17 13:54:10|955.2|955.2|955|954.6|955.2|955.2|955|954.6|250
1631886860000|2021-09-17 13:54:20|955.2|954.8|954.8|954.6|955.2|955|954.8|954.6|2845
1631886870000|2021-09-17 13:54:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.2|0
1631886880000|2021-09-17 13:54:40|954.6|954.6|954.6|954.2|954.8|954.6|954.4|954.2|5180
1631886890000|2021-09-17 13:54:50|||||||||10
1631886900000|2021-09-17 13:55:00|954.4|954|953.6|953.2|954.6|954|953.6|953.2|2283
1631886910000|2021-09-17 13:55:10|953.8|953.4|953.2|952.8|953.8|953.4|953.2|952.8|1169
1631886920000|2021-09-17 13:55:20|953.4|953|953.2|953|953.4|953|953.2|952.8|4461
1631886930000|2021-09-17 13:55:30|953.4|952.8|953.2|952.8|953.4|953|953|952.8|2167
1631886940000|2021-09-17 13:55:40|953.4|953|953.2|952.8|953.4|953.2|953.2|952.8|1372
1631886950000|2021-09-17 13:55:50|953.4|953|953.4|953.2|953.6|953.2|953.4|953|2880
1631886960000|2021-09-17 13:56:00|953.2|953|953.2|952.8|953.2|953|953.2|952.8|2404
1631886970000|2021-09-17 13:56:10|953||953.2||953.2||953||0
1631886980000|2021-09-17 13:56:20|953.4|953|953.4|953|953.4|953.2|953.4|952.8|1579
1631886990000|2021-09-17 13:56:30|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|5180
1631887000000|2021-09-17 13:56:40|953|952.6|952.8|952.6|953.2|952.8|952.8|952.4|2767
1631887010000|2021-09-17 13:56:50|953|952.4|953|952.4|953|952.4|952.8|952.4|21
1631887020000|2021-09-17 13:57:00|952.8|952.6|953|952.8|953|952.8|952.8|952.4|1388
1631887040000|2021-09-17 13:57:20|952.8|952.6|953|952.6|953|952.6|952.8|952.6|32
1631887050000|2021-09-17 13:57:30|952.8|952.4|952.2|952|953|952.4|952.2|951.8|13003
1631887060000|2021-09-17 13:57:40|952.4|952.2|952.4|952|952.6|952.2|952.4|952|255
1631887070000|2021-09-17 13:57:50|952.6|952.2|953|952.6|953|952.6|952.6|952.2|2715
1631887090000|2021-09-17 13:58:10|||||||||1038
1631887110000|2021-09-17 13:58:30|952.8|952.4|952.6|952.2|952.8|952.4|952.4|952|1767
1631887120000|2021-09-17 13:58:40|952.4|952|952.4|952|952.6|952.2|952.4|952|3427
1631887150000|2021-09-17 13:59:10||952.2||952.2||952.2||952.2|0
1631887170000|2021-09-17 13:59:30|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|2846
1631887180000|2021-09-17 13:59:40|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|3360
1631887190000|2021-09-17 13:59:50|953|952.6|953.8|953.2|954|953.2|953|952.6|3381
1631887200000|2021-09-17 14:00:00|953.6|953.4|953.4|953|953.6|953.4|953.4|953|4799
1631887210000|2021-09-17 14:00:10|953.2|952.6|953|952.6|953.2|952.6|952.8|952.6|5135
1631887220000|2021-09-17 14:00:20|952.8|952.4|952.6|952.2|953|952.4|952.6|952.2|4539
1631887230000|2021-09-17 14:00:30|952.4|952|952.6|952.2|952.6|952.4|952.2|952|7584
1631887240000|2021-09-17 14:00:40|952.4||952.6||952.6||952.4||0
1631887250000|2021-09-17 14:00:50|952.4|952|952.4|952|952.6|952|952.2|951.8|5503
1631887260000|2021-09-17 14:01:00|952.2|952.2|952.8|952.4|952.8|952.4|952.2|952.2|8738
1631887270000|2021-09-17 14:01:10|953|952.6|953|952.8|953|952.8|952.8|952.6|0
1631887290000|2021-09-17 14:01:30|952.8|952.6|953.6|953.2|953.6|953.2|952.8|952.6|4624
1631887300000|2021-09-17 14:01:40|953.4|953|952.6|952.4|953.6|953.2|952.6|952.4|4060
1631887310000|2021-09-17 14:01:50|952.8||952.8||952.8||952.8||750
1631887320000|2021-09-17 14:02:00|953|952.6|953|952.6|953.2|952.8|953|952.4|8421
1631887330000|2021-09-17 14:02:10|953.2|952.8|953|952.8|953.2|952.8|953|952.8|1123
1631887340000|2021-09-17 14:02:20|952.8|952.6|952.4|952.2|952.8|952.6|952.4|952|3249
1631887350000|2021-09-17 14:02:30|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.2|1200
1631887360000|2021-09-17 14:02:40|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|870
1631887380000|2021-09-17 14:03:00|952.8|952.4|953|952.6|953|952.6|952.8|952.2|6287
1631887410000|2021-09-17 14:03:30|953.2|952.8|953.2|953|953.2|953|953.2|952.6|2810
1631887420000|2021-09-17 14:03:40||952.8||952.8||953||952.8|3139
1631887430000|2021-09-17 14:03:50|953.4|953|953.6|953.2|953.6|953.2|953.4|952.8|7144
1631887440000|2021-09-17 14:04:00|953.8|953.4|953.6|953.2|954|953.6|953.6|953.2|2687
1631887450000|2021-09-17 14:04:10|953.8|953.4|954|953.6|954|953.6|953.8|953.4|431
1631887460000|2021-09-17 14:04:20|953.8|953.4|953|952.8|954|953.4|953|952.8|12978
1631887470000|2021-09-17 14:04:30|953.2||953.2||953.2||953||0
1631887480000|2021-09-17 14:04:40|953.4|953|953.4|953.2|953.4|953.2|953.4|953|189
1631887490000|2021-09-17 14:04:50|953.2|953|953.2|952.8|953.2|953|953.2|952.8|1144
1631887500000|2021-09-17 14:05:00|953|952.6|952.8|952.4|953.2|952.6|952.6|952.4|8722
1631887510000|2021-09-17 14:05:10||952.6||952.6||952.6||952.6|0
1631887520000|2021-09-17 14:05:20|952.6|952.4|952.6|952.2|952.8|952.4|952.6|952.2|601
1631887550000|2021-09-17 14:05:50|952.8|952.4|953|952.6|953.2|953|952.8|952.4|7759
1631887560000|2021-09-17 14:06:00|952.8|952.4|951.8|951.6|953|952.4|951.8|951.6|18418
1631887570000|2021-09-17 14:06:10||951.4||951.4||951.6||951.4|1492
1631887590000|2021-09-17 14:06:30|952|951.6|952|951.6|952.2|952|951.8|951.4|9273
1631887620000|2021-09-17 14:07:00|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|4228
1631887630000|2021-09-17 14:07:10|952.4|952|952.4|952|952.4|952.2|952.4|952|4073
1631887640000|2021-09-17 14:07:20|||||||||624
1631887650000|2021-09-17 14:07:30|952.2|951.8|952|951.6|952.2|951.8|951.8|951.4|8200
1631887660000|2021-09-17 14:07:40|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1631887680000|2021-09-17 14:08:00|952|951.6|951.8|951.4|952|951.8|951.8|951.4|4043
1631887690000|2021-09-17 14:08:10|952|951.6|951.8|951.4|952|951.6|951.6|951.4|2513
1631887700000|2021-09-17 14:08:20|952|951.6|952.2|951.8|952.2|951.8|952|951.6|0
1631887710000|2021-09-17 14:08:30|952|951.6|952.6|952.2|952.6|952.2|952|951.6|2707
1631887720000|2021-09-17 14:08:40|952.4|952|952.2|951.8|952.4|952|952|951.8|2102
1631887730000|2021-09-17 14:08:50|952.4|952|952.4|952|952.4|952.2|952.2|952|1312
1631887750000|2021-09-17 14:09:10|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952|7621
1631887760000|2021-09-17 14:09:20|952.6||952.8||952.8||952.6||0
1631887770000|2021-09-17 14:09:30|953|952.6|953.2|952.8|953.2|952.8|953|952.4|17374
1631887780000|2021-09-17 14:09:40||953||953||953||952.8|0
1631887790000|2021-09-17 14:09:50|953|952.8|952.8|952.4|953.2|952.8|952.8|952.4|13308
1631887810000|2021-09-17 14:10:10|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952|2386
1631887820000|2021-09-17 14:10:20|952.2|952|952.2|952|952.4|952.2|952.2|952|1096
1631887830000|2021-09-17 14:10:30|952|951.8|952.2|951.8|952.2|951.8|951.8|951.4|114307
1631887840000|2021-09-17 14:10:40|952.4|952|952.4|952|952.4|952.2|952.2|952|5162
1631887850000|2021-09-17 14:10:50|952.2|952.2|952.4|952|952.4|952.2|952.2|952|338
1631887860000|2021-09-17 14:11:00||952.2||952||952.2||952|738
1631887890000|2021-09-17 14:11:30|952.6|952.2|953.2|952.8|953.4|953|952.6|952|6957
1631887910000|2021-09-17 14:11:50|953|952.6|952.8|952.6|953|952.6|952.8|952.6|2085
1631887920000|2021-09-17 14:12:00|952.6|952.4|953|952.6|953|952.8|952.6|952.4|8611
1631887930000|2021-09-17 14:12:10|953.2|952.8|953.2|952.8|953.2|953|953.2|952.8|127
1631887940000|2021-09-17 14:12:20|953.4|953|953.4|953|953.4|953.2|953.4|953|1034
1631887950000|2021-09-17 14:12:30|953.2|952.8|953.2|952.8|953.4|952.8|953|952.8|1780
1631887960000|2021-09-17 14:12:40|953|952.6|952.4|952.2|953|952.6|952.4|952|6183
1631887970000|2021-09-17 14:12:50||952||952||952||952|0
1631887980000|2021-09-17 14:13:00|952.6|952.2|952.8|952.6|953|952.6|952.6|952.2|7539
1631887990000|2021-09-17 14:13:10|953||952.8||953||952.8||0
1631888000000|2021-09-17 14:13:20|952.6|952.4|953|952.6|953|952.8|952.6|952.4|1910
1631888010000|2021-09-17 14:13:30|952.8|952.4|953|952.8|953|952.8|952.6|952.4|802
1631888020000|2021-09-17 14:13:40|953.2|953|953.4|953|953.6|953.2|953.2|953|3281
1631888030000|2021-09-17 14:13:50|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|1570
1631888040000|2021-09-17 14:14:00|953.4|953|953.4|953|953.4|953|953.2|953|2302
1631888050000|2021-09-17 14:14:10|953.2|952.8|953.4|953|953.4|953|953|952.6|6067
1631888060000|2021-09-17 14:14:20|953.2|952.8|953.2|953|953.2|953|953|952.8|1608
1631888070000|2021-09-17 14:14:30|953|952.8|953|952.6|953|952.8|953|952.6|143
1631888090000|2021-09-17 14:14:50|952.8||952.8||952.8||952.8||3114
1631888100000|2021-09-17 14:15:00|953|952.4|953|952.6|953|952.6|953|952.4|832
1631888110000|2021-09-17 14:15:10|952.8|952.4|952.6|952.2|953|952.4|952.6|952.2|3610
1631888120000|2021-09-17 14:15:20|952.4|952|952.4|952|952.4|952|952.2|952|0
1631888130000|2021-09-17 14:15:30|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|0
1631888140000|2021-09-17 14:15:40|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.2|211
1631888150000|2021-09-17 14:15:50||952.4||952.4||952.6||952.4|894
1631888160000|2021-09-17 14:16:00|953|952.6|953|952.8|953|952.8|953|952.4|2248
1631888170000|2021-09-17 14:16:10|953.2|953|953.4|953|953.4|953|953.2|952.8|1417
1631888180000|2021-09-17 14:16:20|953.2|952.8|953.2|952.8|953.2|952.8|953|952.6|6104
1631888200000|2021-09-17 14:16:40|953|952.6|953|952.8|953|952.8|952.8|952.6|7529
1631888210000|2021-09-17 14:16:50|952.8|952.6|953.2|952.8|953.2|953|952.8|952.6|1775
1631888220000|2021-09-17 14:17:00|953.4|953|953.8|953.4|953.8|953.4|953.4|953|7722
1631888230000|2021-09-17 14:17:10|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953.2|0
1631888240000|2021-09-17 14:17:20|953.4|953|953.4|953|953.6|953|953.4|953|96
1631888250000|2021-09-17 14:17:30|953.2|953.2|953.4|953.2|953.4|953.2|953.2|953.2|0
1631888260000|2021-09-17 14:17:40|953.2|953|953.4|953|953.4|953|953.2|953|15
1631888270000|2021-09-17 14:17:50|953.2|953.2|953.4|953|953.4|953.2|953.2|953|0
1631888280000|2021-09-17 14:18:00|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953|399
1631888290000|2021-09-17 14:18:10|953.4|953|953|952.6|953.6|953|952.8|952.6|4417
1631888310000|2021-09-17 14:18:30|952.8||952.8||952.8||952.8||895
1631888320000|2021-09-17 14:18:40|953|952.8|953|952.6|953|952.8|953|952.6|4049
1631888330000|2021-09-17 14:18:50|952.8||953||953||952.8||2
1631888350000|2021-09-17 14:19:10|953.2|952.8|953.2|952.8|953.2|953|953|952.6|4517
1631888360000|2021-09-17 14:19:20|953||953.2||953.2||953||0
1631888400000|2021-09-17 14:20:00|953.4|953|953.2|953|953.4|953.2|953.2|952.8|6786
1631888410000|2021-09-17 14:20:10|953.4|953.2|953.6|953.2|953.6|953.4|953.4|953.2|1405
1631888430000|2021-09-17 14:20:30|953.4||953.4||953.4||953.4||0
1631888440000|2021-09-17 14:20:40|953.6||953.4||953.6||953.4||1704
1631888450000|2021-09-17 14:20:50|953.6||953.6||953.6||953.4||6085
1631888460000|2021-09-17 14:21:00|953.4|953|953.4|953|953.6|953|953.4|953|9027
1631888470000|2021-09-17 14:21:10|953.2|952.8|953.2|952.8|953.2|953|953|952.8|1475
1631888500000|2021-09-17 14:21:40|953.4|953|953.6|953.2|953.6|953.4|953.4|952.8|6553
1631888520000|2021-09-17 14:22:00|953.4|953.4|953.4|953|953.4|953.4|953.4|953|1683
1631888530000|2021-09-17 14:22:10|953.2|952.8|953.2|953|953.4|953|953.2|952.8|746
1631888540000|2021-09-17 14:22:20|953|952.8|952.8|952.6|953|952.8|952.8|952.6|1228
1631888550000|2021-09-17 14:22:30|953|952.8|953|952.6|953|952.8|953|952.6|0
1631888560000|2021-09-17 14:22:40|953.2|952.8|953.6|953.2|953.6|953.4|953.2|952.8|3809
1631888570000|2021-09-17 14:22:50|953.4|953|953.6|953.2|953.6|953.2|953.4|953|0
1631888580000|2021-09-17 14:23:00|953.4|953|953.6|953.2|953.6|953.2|953.4|953|742
1631888590000|2021-09-17 14:23:10|953.4|953|953.2|952.8|953.4|953|953.2|952.8|2991
1631888600000|2021-09-17 14:23:20|953.4|953|953.4|953|953.4|953|953.4|953|0
1631888610000|2021-09-17 14:23:30|953.2||953.4||953.4||953.2||60
1631888620000|2021-09-17 14:23:40||953.2||953||953.2||953|878
1631888640000|2021-09-17 14:24:00|953.2|952.8|953.2|953|953.2|953|953|952.8|11316
1631888650000|2021-09-17 14:24:10|953|952.8|952.8|952.4|953.2|952.8|952.6|952.4|2977
1631888660000|2021-09-17 14:24:20|||||||||100
1631888670000|2021-09-17 14:24:30|952.6|952.2|952.4|952|952.6|952.2|952.4|952|23579
1631888680000|2021-09-17 14:24:40|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952|1417
1631888690000|2021-09-17 14:24:50|952.4|952|952|951.6|952.6|952|952|951.6|9124
1631888700000|2021-09-17 14:25:00|952.2|951.8|952|951.6|952.2|952|952|951.6|4730
1631888710000|2021-09-17 14:25:10|951.8|951.4|951.4|951|951.8|951.4|951.4|951|924
1631888720000|2021-09-17 14:25:20|951.2|951.2|951.6|951.2|951.6|951.2|951.2|951|1733
1631888740000|2021-09-17 14:25:40|951.8|951.4|951.8|951.6|952|951.6|951.8|951.2|6597
1631888750000|2021-09-17 14:25:50|952||952||952||951.8||256
1631888760000|2021-09-17 14:26:00|951.8||952||952||951.8||69
1631888770000|2021-09-17 14:26:10|951.8||952||952||951.8||0
1631888780000|2021-09-17 14:26:20|951.8|951.4|951.6|951.2|951.8|951.4|951.4|951.2|10169
1631888790000|2021-09-17 14:26:30|951.4|951|951|950.6|951.4|951.2|951|950.6|0
1631888800000|2021-09-17 14:26:40|951.2|950.8|951|950.8|951.2|950.8|951|950.8|2859
1631888810000|2021-09-17 14:26:50|951.2|951|951.2|950.8|951.2|951|951|950.8|1277
1631888820000|2021-09-17 14:27:00|951|951|951.6|951.2|951.6|951.4|951|951|1583
1631888830000|2021-09-17 14:27:10||951.4||951.4||951.4||951.2|1353
1631888860000|2021-09-17 14:27:40|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|2436
1631888890000|2021-09-17 14:28:10|||||||||2503
1631888900000|2021-09-17 14:28:20|951.8|951.6|952|951.8|952|951.8|951.8|951.6|2551
1631888910000|2021-09-17 14:28:30|952.2|952|952.2|952|952.2|952|952.2|952|333
1631888920000|2021-09-17 14:28:40|952|951.8|952|951.8|952|951.8|952|951.8|2861
1631888930000|2021-09-17 14:28:50|952.2|952|952.2|951.8|952.2|952|952|951.8|3017
1631888940000|2021-09-17 14:29:00|952.4|952|952.4|952|952.4|952|952.2|952|356
1631888960000|2021-09-17 14:29:20|952.2|951.8|952|951.8|952.2|951.8|952|951.8|6482
1631888970000|2021-09-17 14:29:30|952.2|951.6|951.2|950.8|952.2|951.6|951.2|950.8|19831
1631888980000|2021-09-17 14:29:40|951.4|951|951.4|951|951.4|951.2|951.4|951|4140
1631888990000|2021-09-17 14:29:50|951.2||951.4||951.4||951.2||0
1631889000000|2021-09-17 14:30:00|951.2|950.8|950.8|950.6|951.2|950.8|950.8|950.4|1734
1631889010000|2021-09-17 14:30:10|950.6|950.4|950.2|950|950.6|950.6|950.2|950|11572
1631889020000|2021-09-17 14:30:20|950.4|950.2|950.4|950|950.4|950.2|950.2|950|10379
1631889040000|2021-09-17 14:30:40|950.6|950.2|950.6|950.4|950.8|950.4|950.4|950|13355
1631889050000|2021-09-17 14:30:50|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|3051
1631889060000|2021-09-17 14:31:00|950.4|950|950.2|950|950.4|950|950.2|950|3652
1631889070000|2021-09-17 14:31:10|950|949.8|949.6|949.2|950|949.8|949.4|949.2|19384
1631889080000|2021-09-17 14:31:20|949.8|949.4|950|949.6|950|949.8|949.8|949.4|2617
1631889090000|2021-09-17 14:31:30|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|3203
1631889100000|2021-09-17 14:31:40|950|949.6|950|949.6|950|949.6|950|949.6|3112
1631889110000|2021-09-17 14:31:50||949.8||949.8||949.8||949.8|0
1631889120000|2021-09-17 14:32:00|949.8|949.6|949.8|949.6|950|949.6|949.6|949.4|4508
1631889130000|2021-09-17 14:32:10|950|949.8|949.8|949.4|950|949.8|949.8|949.4|1730
1631889140000|2021-09-17 14:32:20|950|949.6|949.8|949.4|950|949.6|949.8|949.4|0
1631889150000|2021-09-17 14:32:30|950|949.6|950|949.6|950.2|950|950|949.6|5238
1631889160000|2021-09-17 14:32:40|949.8|949.4|950|949.8|950|949.8|949.6|949.4|934
1631889170000|2021-09-17 14:32:50|949.8|949.6|950|949.6|950|949.6|949.8|949.4|1150
1631889210000|2021-09-17 14:33:30|950.2|949.8|950.2|950|950.2|950|950|949.8|6530
1631889220000|2021-09-17 14:33:40||949.8||949.8||949.8||949.8|1621
1631889230000|2021-09-17 14:33:50|950|949.6|950.2|949.8|950.2|949.8|949.8|949.6|13275
1631889260000|2021-09-17 14:34:20|950|950|950.4|950|950.4|950|950|949.8|12580
1631889270000|2021-09-17 14:34:30|950.2||950.2||950.2||950.2||3350
1631889280000|2021-09-17 14:34:40|950|949.8|950.2|949.8|950.2|949.8|950|949.8|4110
1631889290000|2021-09-17 14:34:50|950||950||950||950||0
1631889300000|2021-09-17 14:35:00|950.2|950|950.2|949.8|950.2|950|950|949.8|63
1631889310000|2021-09-17 14:35:10|950|950|949.8|949.4|950|950|949.6|949.2|4590
1631889320000|2021-09-17 14:35:20|949.6|949.2|949.4|949|949.6|949.2|949.4|949|427
1631889340000|2021-09-17 14:35:40|949.2|949.2|949.6|949.2|949.6|949.4|949.2|949|12099
1631889360000|2021-09-17 14:36:00|949.8|949.4|949.8|949.4|949.8|949.6|949.6|949.4|4747
1631889370000|2021-09-17 14:36:10|949.6|949.2|949.6|949.2|949.8|949.2|949.6|949.2|4701
1631889380000|2021-09-17 14:36:20|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.2|118
1631889390000|2021-09-17 14:36:30|949.4|949.2|949.4|949|949.6|949.2|949.4|949|939
1631889400000|2021-09-17 14:36:40|949.2|949.2|949.4|949|949.4|949.2|949.2|949|657
1631889410000|2021-09-17 14:36:50|949.2||949.2||949.4||949.2||0
1631889420000|2021-09-17 14:37:00|949.4|948.8|948.8|948.4|949.4|948.8|948.6|948.2|25307
1631889430000|2021-09-17 14:37:10|949|948.6|949|948.6|949|948.6|949|948.6|1008
1631889440000|2021-09-17 14:37:20|948.8|948.4|948.8|948.6|949|948.8|948.6|948.4|6414
1631889450000|2021-09-17 14:37:30|948.6|948.4|948.6|948.4|948.8|948.4|948.6|948.4|652
1631889460000|2021-09-17 14:37:40|948.4|948.2|948.8|948.4|948.8|948.4|948.4|948|10792
1631889470000|2021-09-17 14:37:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1631889480000|2021-09-17 14:38:00|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|1631
1631889490000|2021-09-17 14:38:10|948.4||948.4||948.4||948.4||1273
1631889500000|2021-09-17 14:38:20|948.2|948|948.6|948.2|948.6|948.4|948.2|948|6844
1631889510000|2021-09-17 14:38:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|6324
1631889530000|2021-09-17 14:38:50|948.6||948.6||948.6||948.6||0
1631889540000|2021-09-17 14:39:00|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|2102
1631889550000|2021-09-17 14:39:10|||||||||400
1631889560000|2021-09-17 14:39:20|948.6|948.2|948.4|948|948.6|948.2|948.2|948|15279
1631889570000|2021-09-17 14:39:30|948.2|947.8|948.2|948|948.4|948.2|948|947.8|14766
1631889580000|2021-09-17 14:39:40|948.4|947.8|948.4|948|948.4|948|948.2|947.8|2351
1631889590000|2021-09-17 14:39:50|948.2||948.2||948.2||948.2||0
1631889600000|2021-09-17 14:40:00|948|947.8|948.2|947.8|948.2|948|948|947.8|849
1631889610000|2021-09-17 14:40:10|948|948|948.6|948.4|948.6|948.4|948|948|8299
1631889620000|2021-09-17 14:40:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|11247
1631889630000|2021-09-17 14:40:30|948.2|948|947.8|947.4|948.2|948|947.4|947.2|23086
1631889640000|2021-09-17 14:40:40|947.6|947.2|947.6|947.4|947.8|947.4|947.6|947.2|0
1631889650000|2021-09-17 14:40:50|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|5484
1631889660000|2021-09-17 14:41:00|947.6||947.6||947.6||947.6||1164
1631889670000|2021-09-17 14:41:10|948.2|948|948|947.6|948.2|948|947.8|947.6|111687
1631889680000|2021-09-17 14:41:20|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|6768
1631889690000|2021-09-17 14:41:30|947.4|947.2|947|946.6|947.4|947.2|947|946.6|4042
1631889700000|2021-09-17 14:41:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|2846
1631889720000|2021-09-17 14:42:00|947|946.6|947|946.6|947|946.6|947|946.6|3
1631889740000|2021-09-17 14:42:20|946.8|946.4|946.8|946.4|947|946.4|946.6|946.2|6278
1631889750000|2021-09-17 14:42:30|947|946.6|947|946.6|947|946.6|947|946.6|3981
1631889760000|2021-09-17 14:42:40|947.2|946.8|947.2|947|947.2|947|947|946.8|9844
1631889770000|2021-09-17 14:42:50|947.4|947.2|947.2|947|947.4|947.2|947.2|947|2153
1631889780000|2021-09-17 14:43:00|947.4|947.2|947.6|947.2|947.6|947.4|947.4|947.2|1894
1631889800000|2021-09-17 14:43:20|947.4||947.6||947.6||947.4||888
1631889820000|2021-09-17 14:43:40|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|3078
1631889830000|2021-09-17 14:43:50|947.4|947|947.4|947|947.6|947.2|947.4|947|9830
1631889840000|2021-09-17 14:44:00|947.2|946.8|947.2|946.8|947.2|946.8|947|946.8|508
1631889850000|2021-09-17 14:44:10|947|947|947.2|946.8|947.2|947|947|946.8|965
1631889860000|2021-09-17 14:44:20|947||947.2||947.2||947||10
1631889870000|2021-09-17 14:44:30|947||947.2||947.2||947||2189
1631889880000|2021-09-17 14:44:40|947||947||947||947||0
1631889890000|2021-09-17 14:44:50|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|3279
1631889900000|2021-09-17 14:45:00|946.6|946.6|946.6|946.2|946.6|946.6|946.4|946|3425
1631889910000|2021-09-17 14:45:10|946.4|946.4|946.6|946.2|946.8|946.4|946.4|946.2|5155
1631889920000|2021-09-17 14:45:20|946.4||946.6||946.6||946.4||0
1631889950000|2021-09-17 14:45:50|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|4042
1631889960000|2021-09-17 14:46:00|946.6|946.2|946|945.8|946.6|946.2|946|945.8|3756
1631889970000|2021-09-17 14:46:10|946.2||946||946.2||946||2357
1631889980000|2021-09-17 14:46:20|946.2|946|946.2|945.8|946.2|946|946|945.8|988
1631890000000|2021-09-17 14:46:40|946.4|946|946.2|946|946.4|946|946.2|946|6599
1631890010000|2021-09-17 14:46:50|946.4|946.2|946.2|945.8|946.4|946.2|946.2|945.8|2433
1631890020000|2021-09-17 14:47:00|946|945.6|946.2|945.8|946.2|945.8|946|945.6|41
1631890030000|2021-09-17 14:47:10|946.4|946|946.4|946|946.4|946.2|946.4|946|2160
1631890040000|2021-09-17 14:47:20||946.2||946.2||946.2||946.2|0
1631890060000|2021-09-17 14:47:40|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|2759
1631890070000|2021-09-17 14:47:50|946.8||946.6||946.8||946.6||2785
1631890090000|2021-09-17 14:48:10|946.8|946.6|947|946.8|947|946.8|946.8|946.6|5993
1631890100000|2021-09-17 14:48:20|947.2|947|947.4|947.2|947.4|947.2|947.2|947|1959
1631890110000|2021-09-17 14:48:30|947.6|947|947.4|947|947.6|947.2|947.4|947|232
1631890120000|2021-09-17 14:48:40|947.2||947.2||947.2||947.2||0
1631890130000|2021-09-17 14:48:50|947|946.8|947.2|946.8|947.2|946.8|947|946.8|4645
1631890150000|2021-09-17 14:49:10|947|946.6|947|946.6|947|946.6|947|946.6|0
1631890160000|2021-09-17 14:49:20|947.2|946.8|947.2|947|947.2|947|947.2|946.8|1139
1631890170000|2021-09-17 14:49:30||946.8||946.8||947||946.8|1497
1631890180000|2021-09-17 14:49:40|947|947|947.4|947|947.4|947.2|947|947|2586
1631890190000|2021-09-17 14:49:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|2266
1631890200000|2021-09-17 14:50:00|947.4|947|947.2|946.8|947.6|947.2|947|946.8|5454
1631890210000|2021-09-17 14:50:10|947|946.6|946.8|946.6|947|946.6|946.8|946.6|1743
1631890220000|2021-09-17 14:50:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|4644
1631890240000|2021-09-17 14:50:40|946.6|946.2|946.4|946|946.6|946.4|946.4|946|6891
1631890250000|2021-09-17 14:50:50|946.2|946.2|946.2|946|946.2|946.2|946|945.6|3679
1631890260000|2021-09-17 14:51:00||945.8||945.8||945.8||945.8|0
1631890280000|2021-09-17 14:51:20|946.4|946|946.6|946.2|946.6|946.4|946.4|945.8|7937
1631890290000|2021-09-17 14:51:30|946.4|946|946.2|945.8|946.6|946|946.2|945.8|9015
1631890300000|2021-09-17 14:51:40||946||946||946||946|305
1631890310000|2021-09-17 14:51:50|946.4|946.2|946.2|946|946.4|946.2|946.2|946|189
1631890320000|2021-09-17 14:52:00|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|3768
1631890340000|2021-09-17 14:52:20||946.4||946.4||946.4||946.4|955
1631890350000|2021-09-17 14:52:30|946.4|946.2|946.6|946.2|946.6|946.4|946.2|946|1815
1631890360000|2021-09-17 14:52:40|946.4|946|946|945.8|946.4|946|946|945.8|2219
1631890370000|2021-09-17 14:52:50|946.2|946|946.2|945.8|946.2|946|946.2|945.8|588
1631890380000|2021-09-17 14:53:00|946|945.6|945.6|945.4|946|945.6|945.6|945.2|4556
1631890390000|2021-09-17 14:53:10|945.4|945.2|945.2|945|945.4|945.2|945.2|945|7431
1631890400000|2021-09-17 14:53:20|945.4|945.2|946|945.6|946|945.6|945.4|945.2|4068
1631890410000|2021-09-17 14:53:30|945.8|945.4|945.8|945.4|946|945.4|945.6|945.4|2651
1631890420000|2021-09-17 14:53:40|946|945.6|946|945.8|946|945.8|946|945.4|4313
1631890430000|2021-09-17 14:53:50|946.2|946|946.2|946|946.2|946|946.2|945.8|1803
1631890440000|2021-09-17 14:54:00|946|945.8|946.2|945.8|946.2|945.8|946|945.6|4465
1631890450000|2021-09-17 14:54:10|946|945.6|946|945.6|946|945.6|946|945.6|1985
1631890460000|2021-09-17 14:54:20|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|195
1631890500000|2021-09-17 14:55:00|946|945.6|945.8|945.4|946|945.6|945.8|945.4|1645
1631890510000|2021-09-17 14:55:10|945.6|945.2|945.2|944.8|945.6|945.4|945|944.6|9390
1631890530000|2021-09-17 14:55:30|945|944.6|944.8|944.4|945.2|944.8|944.6|944.2|5028
1631890540000|2021-09-17 14:55:40|944.6|944.2|944.6|944.2|944.8|944.4|944.6|944.2|34
1631890550000|2021-09-17 14:55:50|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|2191
1631890560000|2021-09-17 14:56:00|944.6||944.8||944.8||944.6||9372
1631890570000|2021-09-17 14:56:10|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944|11502
1631890580000|2021-09-17 14:56:20|944.6|944|944.6|944.2|944.6|944.4|944.6|944|1602
1631890610000|2021-09-17 14:56:50|944.8|944.4|945|944.6|945|944.8|944.8|944.4|12988
1631890620000|2021-09-17 14:57:00|944.8||944.8||944.8||944.8||6604
1631890630000|2021-09-17 14:57:10|||||||||1762
1631890640000|2021-09-17 14:57:20|945|944.8|945.2|945|945.2|945|945|944.6|5479
1631890650000|2021-09-17 14:57:30|945.4||945.4||945.4||945.4||2062
1631890670000|2021-09-17 14:57:50|945.2||945.2||945.2||945.2||13186
1631890680000|2021-09-17 14:58:00|945.4||945.4||945.4||945.4||3638
1631890690000|2021-09-17 14:58:10|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|1708
1631890700000|2021-09-17 14:58:20|945.4||945.6||945.6||945.4||2537
1631890720000|2021-09-17 14:58:40|945.4|945|945.6|945.2|945.6|945.2|945.4|945|24365
1631890730000|2021-09-17 14:58:50|945.8|945.4|946.2|945.8|946.4|945.8|945.6|945.4|5378
1631890740000|2021-09-17 14:59:00|946|946|946|945.8|946.2|946|945.8|945.6|6696
1631890750000|2021-09-17 14:59:10|946.2||946.2||946.2||946||10
1631890760000|2021-09-17 14:59:20||946||946||946||945.8|60
1631890770000|2021-09-17 14:59:30|946.4||946.4||946.4||946.4||993
1631890780000|2021-09-17 14:59:40|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|4145
1631890790000|2021-09-17 14:59:50|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|3043
1631890800000|2021-09-17 15:00:00|946.4|946|945.8|945.4|946.4|946|945.8|945.4|11722
1631890810000|2021-09-17 15:00:10|945.6|945.6|945.8|945.6|945.8|945.6|945.6|945.6|6193
1631890820000|2021-09-17 15:00:20|946|945.8|946.6|946.2|946.6|946.2|946|945.6|2498
1631890840000|2021-09-17 15:00:40||946.4||946.4||946.4||946.4|0
1631890850000|2021-09-17 15:00:50|946.8|946.2|946.6|946.2|946.8|946.2|946.6|946.2|10590
1631890870000|2021-09-17 15:01:10||946.4||946.4||946.4||946.4|0
1631890880000|2021-09-17 15:01:20|946.8|946.6|947|946.6|947|946.6|946.6|946.4|856
1631890890000|2021-09-17 15:01:30|946.8||947||947||946.8||0
1631890900000|2021-09-17 15:01:40|946.8|946.4|946.8|946.4|947|946.4|946.6|946.4|10743
1631890910000|2021-09-17 15:01:50|946.6|946.2|946.8|946.4|946.8|946.4|946.4|946.2|7594
1631890920000|2021-09-17 15:02:00|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.2|2651
1631890930000|2021-09-17 15:02:10|946.6|946.2|946.4|946.2|946.8|946.2|946.4|946.2|1802
1631890940000|2021-09-17 15:02:20|946.2|946|946.6|946.2|946.6|946.4|946.2|946|13175
1631890950000|2021-09-17 15:02:30|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|357
1631890960000|2021-09-17 15:02:40|946.6||946.8||946.8||946.6||0
1631890970000|2021-09-17 15:02:50|946.6|946.2|946.4|946|946.8|946.2|946.4|946|15265
1631890980000|2021-09-17 15:03:00|946.6|946.2|946.8|946.6|946.8|946.6|946.6|946.2|1226
1631890990000|2021-09-17 15:03:10|||||||||1789
1631891000000|2021-09-17 15:03:20|946.6|946.4|947|946.6|947|946.8|946.6|946.4|12057
1631891010000|2021-09-17 15:03:30|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|7170
1631891020000|2021-09-17 15:03:40|946.6||946.6||946.8||946.6||53
1631891030000|2021-09-17 15:03:50|946.8|946.2|946.8|946.6|946.8|946.6|946.8|946.2|5864
1631891040000|2021-09-17 15:04:00|947|946.8|946.8|946.6|947|946.8|946.8|946.6|2853
1631891050000|2021-09-17 15:04:10|||||||||1370
1631891060000|2021-09-17 15:04:20|||||||||1580
1631891070000|2021-09-17 15:04:30|947|946.8|947|946.6|947|946.8|947|946.6|1552
1631891090000|2021-09-17 15:04:50|947.2|946.8|947.6|947.2|947.6|947.2|947.2|946.6|7360
1631891100000|2021-09-17 15:05:00|947.4|947|947.4|947.2|947.4|947.2|947.4|947|3465
1631891110000|2021-09-17 15:05:10|947.2|947|947.4|947|947.4|947|947.2|947|2332
1631891120000|2021-09-17 15:05:20|947.2||947.4||947.4||947.2||782
1631891150000|2021-09-17 15:05:50|947.6|947.2|947.6|947.4|947.8|947.4|947.6|947.2|3600
1631891160000|2021-09-17 15:06:00|947.4|947.2|947|946.6|947.4|947.2|947|946.6|24332
1631891170000|2021-09-17 15:06:10|946.8||947||947||946.8||1270
1631891190000|2021-09-17 15:06:30|947.2|946.8|947.4|947.2|947.4|947.2|947.2|946.8|2519
1631891200000|2021-09-17 15:06:40|947.6|947.4|947.6|947.2|947.6|947.4|947.4|947.2|393
1631891210000|2021-09-17 15:06:50|947.4|947|947.4|947|947.4|947|947.2|947|3145
1631891220000|2021-09-17 15:07:00||947.2||947||947.2||947|6849
1631891230000|2021-09-17 15:07:10|||||||||2252
1631891240000|2021-09-17 15:07:20|947.2||947.4||947.4||947.2||6656
1631891250000|2021-09-17 15:07:30|947.2|946.8|947.2|946.8|947.4|947|947.2|946.8|4403
1631891260000|2021-09-17 15:07:40||947||947||947||947|0
1631891270000|2021-09-17 15:07:50|947|946.8|947.4|947|947.4|947.2|947|946.8|16482
1631891290000|2021-09-17 15:08:10|947.2||947.4||947.4||947.2||0
1631891310000|2021-09-17 15:08:30|947.2|946.8|946.8|946.4|947.4|946.8|946.8|946.4|29890
1631891320000|2021-09-17 15:08:40|947|946.6|947|946.8|947.2|947|947|946.4|13988
1631891330000|2021-09-17 15:08:50|947.2|947|947.2|946.8|947.2|947|947|946.8|2379
1631891340000|2021-09-17 15:09:00||947||947||947||947|0
1631891380000|2021-09-17 15:09:40|947.4|947.2|947.2|947|947.4|947.2|947|946.8|13560
1631891400000|2021-09-17 15:10:00|947|946.8|947.2|946.8|947.2|946.8|947|946.6|10333
1631891410000|2021-09-17 15:10:10|947|946.6|947.2|946.8|947.2|946.8|946.8|946.6|1269
1631891420000|2021-09-17 15:10:20|947|946.6|947|946.6|947|946.6|946.8|946.4|10604
1631891430000|2021-09-17 15:10:30|947.2|946.8|947.2|946.8|947.2|946.8|947|946.8|4748
1631891440000|2021-09-17 15:10:40||947||946.8||947||946.8|0
1631891450000|2021-09-17 15:10:50|947|946.6|946.8|946.4|947|946.6|946.8|946.4|12390
1631891460000|2021-09-17 15:11:00||946.6||946.4||946.6||946.4|500
1631891490000|2021-09-17 15:11:30|946.6|946.6|946.8|946.6|946.8|946.6|946.6|946.6|3229
1631891510000|2021-09-17 15:11:50|946.6|946.4|946.6|946.2|946.8|946.6|946.6|946.2|9319
1631891520000|2021-09-17 15:12:00|946.8|946.4|946.8|946.4|947|946.6|946.8|946.4|4669
1631891530000|2021-09-17 15:12:10|947|946.6|947|946.8|947|946.8|947|946.6|6366
1631891540000|2021-09-17 15:12:20|947.2|947|947|946.8|947.4|947|947|946.8|33269
1631891550000|2021-09-17 15:12:30|947.2|947|947.2|946.8|947.4|947|947.2|946.8|26481
1631891560000|2021-09-17 15:12:40||947||947||947||946.8|7033
1631891570000|2021-09-17 15:12:50|947.4|947.2|947.6|947.2|947.6|947.4|947.4|947|27749
1631891580000|2021-09-17 15:13:00||947.4||947.4||947.4||947.2|0
1631891590000|2021-09-17 15:13:10|947.4|947.2|947.8|947.4|947.8|947.4|947.4|947.2|2763
1631891600000|2021-09-17 15:13:20|948|947.6|947.8|947.6|948|947.6|947.8|947.6|7886
1631891610000|2021-09-17 15:13:30|948|947.8|948.6|948.2|948.6|948.4|947.8|947.8|8752
1631891620000|2021-09-17 15:13:40|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|4072
1631891630000|2021-09-17 15:13:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1631891640000|2021-09-17 15:14:00|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|5087
1631891650000|2021-09-17 15:14:10|949|948.6|949|948.6|949|948.8|949|948.4|1084
1631891660000|2021-09-17 15:14:20|949.2|948.8|949.2|948.8|949.4|949|949|948.6|14560
1631891670000|2021-09-17 15:14:30|||||||||150
1631891680000|2021-09-17 15:14:40|949.4|949|949.2|948.8|949.4|949.2|949.2|948.8|2319
1631891690000|2021-09-17 15:14:50|949.4|949|949.4|949|949.4|949|949.4|949|2385
1631891700000|2021-09-17 15:15:00|949.6|949.2|949.8|949.4|949.8|949.6|949.6|949|1247
1631891710000|2021-09-17 15:15:10||949.6||949.4||949.6||949.4|0
1631891720000|2021-09-17 15:15:20||949.6||949.6||949.6||949.6|394
1631891730000|2021-09-17 15:15:30|950|949.8|950|949.8|950|949.8|950|949.8|100
1631891740000|2021-09-17 15:15:40|950.2|950|950.2|949.8|950.2|950|950|949.8|2366
1631891760000|2021-09-17 15:16:00|950|949.6|949.8|949.4|950.2|949.6|949.6|949.4|12363
1631891780000|2021-09-17 15:16:20|949.6|949.6|950.2|950|950.2|950|949.6|949.6|4073
1631891790000|2021-09-17 15:16:30|||||||||700
1631891800000|2021-09-17 15:16:40|950.4|950.2|950.2|950|950.4|950.2|950.2|950|6014
1631891810000|2021-09-17 15:16:50|950.4|949.8|950.2|950|950.4|950|950|949.8|2373
1631891830000|2021-09-17 15:17:10|950|949.8|950.2|950|950.2|950|950|949.8|5552
1631891840000|2021-09-17 15:17:20|950|949.8|950|949.8|950|949.8|950|949.8|2259
1631891850000|2021-09-17 15:17:30|||||||||105
1631891860000|2021-09-17 15:17:40|950.2|950|950.4|950.2|950.4|950.2|950|949.8|3961
1631891870000|2021-09-17 15:17:50|950.6|950.4|950.8|950.6|951|950.8|950.6|950.2|3791
1631891880000|2021-09-17 15:18:00|951|950.8|951|950.8|951.2|950.8|951|950.6|1738
1631891890000|2021-09-17 15:18:10|951.2|950.6|951|950.6|951.2|950.6|950.8|950.6|1603
1631891900000|2021-09-17 15:18:20||950.8||950.8||950.8||950.8|0
1631891910000|2021-09-17 15:18:30|||||||||1249
1631891920000|2021-09-17 15:18:40|||||||||639
1631891930000|2021-09-17 15:18:50|950.8|950.6|951|950.8|951.2|951|950.8|950.6|3510
1631891950000|2021-09-17 15:19:10|950.8|950.6|950.8|950.4|950.8|950.6|950.6|950.2|10590
1631891960000|2021-09-17 15:19:20|951|950.6|951|950.6|951|950.8|951|950.6|1480
1631891970000|2021-09-17 15:19:30|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|701
1631891980000|2021-09-17 15:19:40|951|950.6|950.8|950.4|951.2|951|950.6|950.4|56356
1631891990000|2021-09-17 15:19:50|951|950.6|951.2|950.8|951.2|950.8|951|950.6|1263
1632121300000|2021-09-20 07:01:40|940|936.2|938.2|936|940|938|938.2|933.8|163731
1632121310000|2021-09-20 07:01:50|938|935.4|937.4|935.8|938|935.8|937.4|935.2|3925
1632121320000|2021-09-20 07:02:00|937.2|935.4|932.2|931.2|937.2|935.4|932.2|931.2|79808
1632121330000|2021-09-20 07:02:10|932|931|933.4|932|934|932.2|932|931|10372
1632121340000|2021-09-20 07:02:20|933.8|932.6|934.2|932|934.2|932.6|933.8|932|3930
1632121350000|2021-09-20 07:02:30|934.4|932.2|934.8|933.2|934.8|933.2|934.2|932.2|8231
1632121360000|2021-09-20 07:02:40|935|933.4|935|934|935.2|934|934.6|933.4|4607
1632121370000|2021-09-20 07:02:50|935.2|933.8|934.4|933.2|935.2|933.8|934|933|4931
1632121380000|2021-09-20 07:03:00|934.6|933.4|932.6|931.8|934.6|933.4|932.2|931.8|4664
1632121390000|2021-09-20 07:03:10|932.8|932|933|932|933.2|932|932.8|932|0
1632121400000|2021-09-20 07:03:20|932.8|931.8|932.6|931.6|932.8|931.8|932.6|931.6|0
1632121410000|2021-09-20 07:03:30|933|931.8|933.2|932.2|933.2|932.2|933|931.6|1251
1632121420000|2021-09-20 07:03:40|933|932|934.6|933.4|935|933.8|933|931.8|2880
1632121430000|2021-09-20 07:03:50|934.8|933.6|934.6|933.4|935|934|934.6|933.4|0
1632121440000|2021-09-20 07:04:00|934.4|933|933.2|932.2|934.4|933|932.2|931.6|8358
1632121450000|2021-09-20 07:04:10|933|932|933.2|932.2|933.6|932.6|932.4|931.6|419
1632121460000|2021-09-20 07:04:20|933|932|932.8|932|934|933|932.6|932|1387
1632121470000|2021-09-20 07:04:30|932.6|931.8|932.8|931.8|932.8|932.2|932.2|931.6|6562
1632121480000|2021-09-20 07:04:40|932.6|931.6|932.2|931.2|932.6|931.6|932.2|931.2|4516
1632121490000|2021-09-20 07:04:50|932|931|932.8|932|933|932.2|931.6|931|4284
1632121500000|2021-09-20 07:05:00|932.6|931.8|932|931.2|932.8|931.8|931.6|931.2|2618
1632121510000|2021-09-20 07:05:10|931.8|931.4|930|929.2|931.8|931.4|929.6|929|65434
1632121520000|2021-09-20 07:05:20|930.2|929.4|930.2|929.8|930.6|930.2|930|929.4|13398
1632121530000|2021-09-20 07:05:30|930.4|930|931|930.4|931.6|931|930.2|929.8|34229
1632121540000|2021-09-20 07:05:40|930.8|930.2|930|929.6|931|930.4|930|929.6|2659
1632121550000|2021-09-20 07:05:50|929.8|929.8|929.8|929.4|929.8|929.8|929.8|929.4|5632
1632121560000|2021-09-20 07:06:00|930|929.6|931.8|931.2|931.8|931.2|929.8|929.4|24887
1632121570000|2021-09-20 07:06:10|932|931|932.2|931.4|932.6|932.2|932|930.8|4902
1632121580000|2021-09-20 07:06:20|932|931.6|932.2|931.4|932.4|931.6|932|931.4|0
1632121590000|2021-09-20 07:06:30|932.4|931.6|932.8|931.8|933.4|933.2|932.4|931.6|12592
1632121600000|2021-09-20 07:06:40|932.6|932|932.4|931.8|932.6|932|932.4|931.8|0
1632121610000|2021-09-20 07:06:50|932.2|932|932.6|931.8|932.6|932.4|932.2|931.8|9829
1632121620000|2021-09-20 07:07:00|932.4||932.4||932.4||932.4||0
1632121640000|2021-09-20 07:07:20|932|931.6|931.6|930.8|932|931.6|931.6|930.8|7581
1632121650000|2021-09-20 07:07:30|931.4|931|931.6|930.8|931.6|931.2|931.4|930.8|1041
1632121660000|2021-09-20 07:07:40|931.8|931|932|931.4|932.2|932|931.8|930.8|5590
1632121670000|2021-09-20 07:07:50|931.6|931.6|932|931.4|932.4|932|931.6|931.4|19796
1632121680000|2021-09-20 07:08:00|932.2|931.6|932.4|932|932.4|932|932.2|931.6|668
1632121690000|2021-09-20 07:08:10|932.6|931.8|932.4|931.8|933|932.8|932|931.4|47362
1632121700000|2021-09-20 07:08:20|932.2|931.6|932|931.4|932.4|932.2|932|931.4|20260
1632121710000|2021-09-20 07:08:30|932.2|931.6|932.2|931.6|932.2|932|932|931.4|14647
1632121720000|2021-09-20 07:08:40|932.4|931.8|933.4|932.8|933.4|933|932.4|931.6|4838
1632121730000|2021-09-20 07:08:50|933.2|932.6|933.4|932.6|933.4|932.6|933|932.2|2
1632121740000|2021-09-20 07:09:00|933.2|932.4|932.6|931.8|933.4|932.4|932.2|931.6|18048
1632121750000|2021-09-20 07:09:10|932.8|932|933|932.2|933|932.6|932.8|932|9356
1632121760000|2021-09-20 07:09:20|932.8|932|930.6|930|932.8|932|930.6|930|15944
1632121770000|2021-09-20 07:09:30|930.4|929.6|929.6|929|930.4|929.6|929.4|929|6387
1632121780000|2021-09-20 07:09:40|929.8|929.4|930.2|929.4|930.6|930.2|929.6|929|17464
1632121790000|2021-09-20 07:09:50|930|929.2|928.8|928.4|930.6|930|928.8|928|35220
1632121800000|2021-09-20 07:10:00|928.6|928|928.8|928.2|929.6|929.2|928.6|928|38155
1632121810000|2021-09-20 07:10:10|928.6|927.8|929.6|928.8|929.6|928.8|928|927.6|16810
1632121820000|2021-09-20 07:10:20|929.8|929|929.4|928.6|930.8|930|929.4|928.6|1229
1632121830000|2021-09-20 07:10:30||928.8||929||929||928.8|0
1632121840000|2021-09-20 07:10:40|929.2|928.8|929.2|928.4|929.4|928.8|929|928.4|0
1632121850000|2021-09-20 07:10:50|929|928.2|929|928.4|929|928.8|928.6|927.8|1312
1632121860000|2021-09-20 07:11:00|928.8|928.2|929.8|929.2|929.8|929.2|928.8|928.2|1270
1632121870000|2021-09-20 07:11:10|930|929.4|929.4|929|930.2|930|928.8|928.4|36626
1632121880000|2021-09-20 07:11:20|929.2|928.8|930.2|929.6|930.4|930|929|928.2|20208
1632121890000|2021-09-20 07:11:30|930||930||930||930||1266
1632121900000|2021-09-20 07:11:40|930.2||930.2||930.2||930.2||0
1632121910000|2021-09-20 07:11:50|930.4|930|929.4|928.6|930.6|930.2|929.4|928.6|14585
1632121920000|2021-09-20 07:12:00|929.2|929|929.8|929.2|929.8|929.4|929|928.4|19502
1632121930000|2021-09-20 07:12:10|930|929|929.2|928.6|930|929.4|928.8|928.2|734
1632121940000|2021-09-20 07:12:20|929.4|928.8|929.6|929|929.8|929.2|929.4|928.8|4387
1632121950000|2021-09-20 07:12:30|929.4|928.8|929.4|928.6|929.4|928.8|929.2|928.4|1886
1632121960000|2021-09-20 07:12:40|929.2|928.4|929.4|928.6|929.4|928.8|929|928.4|179
1632121970000|2021-09-20 07:12:50|929.2|928.8|929.6|928.8|930|929.4|929.2|928.8|1692
1632121980000|2021-09-20 07:13:00|929.8|929|928.8|928.2|929.8|929.4|928.6|928.2|21005
1632121990000|2021-09-20 07:13:10|928.6|928|926.8|926.6|928.6|928|926.8|926.6|11648
1632122000000|2021-09-20 07:13:20|927|926.4|927.4|926.6|928|927.4|926.8|926.4|22985
1632122010000|2021-09-20 07:13:30|927.6|926.8|928|927.4|928.4|927.8|927.6|926.8|8887
1632122020000|2021-09-20 07:13:40|928.2|927.6|928|927.4|928.4|927.8|928|927.4|2774
1632122030000|2021-09-20 07:13:50|928.2|927.6|928.4|927.8|928.4|928|928.2|927.6|533
1632122040000|2021-09-20 07:14:00|928.2|927.6|927.8|927.2|928.2|927.6|927.4|926.6|9786
1632122050000|2021-09-20 07:14:10|928|927.4|928.2|927.8|929.2|928.4|928|927.4|5894
1632122060000|2021-09-20 07:14:20|928|927.4|927.8|927|928|927.4|927.6|926.8|1863
1632122070000|2021-09-20 07:14:30|927.6|926.8|927.2|926.4|927.6|926.8|927|926.2|38053
1632122080000|2021-09-20 07:14:40|927|926.2|926.8|926.2|927.2|926.8|926.6|926.2|8333
1632122090000|2021-09-20 07:14:50|927||927||927||926.8||656
1632122100000|2021-09-20 07:15:00|927.2|926.4|926.6|926.2|927.2|926.4|926.6|926.2|536
1632122110000|2021-09-20 07:15:10|926.8|926.4|927.4|926.6|927.4|926.8|926.8|926.4|35985
1632122120000|2021-09-20 07:15:20|927.2|926.8|928.2|927.6|928.2|927.6|927.2|926.8|2540
1632122130000|2021-09-20 07:15:30|928.4|927.8|928.6|928|928.6|928.2|928.4|927.8|1899
1632122140000|2021-09-20 07:15:40|928.8|928.2|928.8|928.2|928.8|928.4|928.6|928|350
1632122150000|2021-09-20 07:15:50|928.6|928.4|927.6|927.4|929|928.4|927.6|927.2|9971
1632122160000|2021-09-20 07:16:00|927.8|927.2|927.2|926.8|928.4|928.2|927.2|926.8|37260
1632122170000|2021-09-20 07:16:10|927|926.6|927|926.6|927.2|926.8|926.8|926.6|10270
1632122180000|2021-09-20 07:16:20|926.8|926.4|926.4|926|927.2|926.4|926.4|926|3849
1632122190000|2021-09-20 07:16:30|926.2|925.8|926.2|925.8|926.4|926|925.6|925.4|22319
1632122200000|2021-09-20 07:16:40|926.4|926|926.2|925.4|926.4|926|926|925.4|2149
1632122210000|2021-09-20 07:16:50|926||926||926||925.8||0
1632122220000|2021-09-20 07:17:00|925.8|925.2|926|925.4|926|925.6|925.6|925.2|7077
1632122230000|2021-09-20 07:17:10|925.8|925.2|925|924.4|926|925.2|924.6|924.2|59280
1632122240000|2021-09-20 07:17:20|925.2|924.6|924.8|924.4|925.4|925|924.6|924.4|9373
1632122250000|2021-09-20 07:17:30|925|924.6|925.4|925|925.4|925|924.8|924.4|13623
1632122260000|2021-09-20 07:17:40|925.2|924.6|925|924.4|925.2|924.6|924.8|924.4|3426
1632122270000|2021-09-20 07:17:50|925.2|924.6|925.2|924.6|925.2|924.8|924.8|924.2|5000
1632122280000|2021-09-20 07:18:00|925|924.2|924.8|924.2|925|924.6|924.4|924.2|10017
1632122290000|2021-09-20 07:18:10|924.6|924.4|924.8|924.4|925|924.4|924.6|924.2|0
1632122300000|2021-09-20 07:18:20|925|924.6|925|924.6|925|924.6|924.8|924.4|2733
1632122310000|2021-09-20 07:18:30|925.2|924.8|924.8|924.6|925.2|925|924.8|924.6|11536
1632122320000|2021-09-20 07:18:40|925|924.8|925.6|925.2|925.8|925.2|925|924.8|5685
1632122330000|2021-09-20 07:18:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.2|2813
1632122340000|2021-09-20 07:19:00|925.6|925.6|925.2|924.8|925.8|925.6|925.2|924.8|18110
1632122350000|2021-09-20 07:19:10|925|925|925.4|924.8|925.6|925|925|924.8|4177
1632122360000|2021-09-20 07:19:20|925.2|924.4|924.6|924.2|925.4|924.6|924.6|924.2|74950
1632122370000|2021-09-20 07:19:30|924.8|924.4|924.4|924|924.8|924.4|924|923.8|28970
1632122380000|2021-09-20 07:19:40|924.6|923.8|924.4|924|924.6|924|924.4|923.8|0
1632122390000|2021-09-20 07:19:50|924.6|924.2|925.4|925|925.4|925|924.6|924.2|12974
1632122400000|2021-09-20 07:20:00|925.2|924.8|925|924.4|925.4|924.8|924.8|924.4|16457
1632122410000|2021-09-20 07:20:10|925.2|924.6|925.2|924.8|925.2|925|925.2|924.6|535
1632122430000|2021-09-20 07:20:30|925.4|925|925.6|925.2|925.6|925.2|925.4|924.8|658
1632122440000|2021-09-20 07:20:40|925.8|925|924.8|924.2|925.8|925|924.6|924|5553
1632122450000|2021-09-20 07:20:50|924.6|924|924.4|923.8|924.8|924|924.2|923.8|2430
1632122460000|2021-09-20 07:21:00|924.2||924.4||924.4||924.2||5
1632122470000|2021-09-20 07:21:10|924.2|923.6|923.8|923.2|924.2|923.6|923.6|923|1613
1632122480000|2021-09-20 07:21:20|923.6||923.8||923.8||923.6||2000
1632122490000|2021-09-20 07:21:30|923.6|923|923.6|923|923.6|923.2|923.4|923|4759
1632122500000|2021-09-20 07:21:40|923.8|923.2|922.8|922.4|923.8|923.6|922.6|922.4|27761
1632122510000|2021-09-20 07:21:50|922.6|922.2|922.8|922.4|922.8|922.6|922.4|922|10253
1632122520000|2021-09-20 07:22:00|923|922.2|922.4|922|923|922.2|922|921.8|11333
1632122530000|2021-09-20 07:22:10|922.2|921.8|922.4|922|922.6|922.4|922.2|921.8|6268
1632122540000|2021-09-20 07:22:20|922.6|922.2|922.6|921.8|923|922.6|922.4|921.8|26174
1632122550000|2021-09-20 07:22:30|922.4|922|922.4|922|923|922.6|922.4|921.8|25671
1632122560000|2021-09-20 07:22:40|922.2|921.8|922.2|921.8|922.4|921.8|922|921.8|3666
1632122570000|2021-09-20 07:22:50|922|922.2|922.2|921.6|922.4|922.2|922|921.4|12200
1632122580000|2021-09-20 07:23:00|922|921.8|921.8|921.2|922|921.8|921.6|921.2|1925
1632122590000|2021-09-20 07:23:10|921.6|920.6|920.8|920.4|921.6|920.6|920.2|919.6|139318
1632122600000|2021-09-20 07:23:20|921|920.6|921.6|921.2|921.6|921.2|921|920.4|23575
1632122610000|2021-09-20 07:23:30|921.4|921|920.6|920.2|921.4|921|920.6|920.2|12588
1632122620000|2021-09-20 07:23:40|920.8|920.4|921|920.6|921|920.8|920.8|920.2|6882
1632122630000|2021-09-20 07:23:50|921.2|920.8|921|920.8|921.2|921|921|920.6|1639
1632122640000|2021-09-20 07:24:00|921.2|920.6|921|920.6|921.4|920.6|921|920.6|2996
1632122650000|2021-09-20 07:24:10||920.8||920.6||920.8||920.6|0
1632122660000|2021-09-20 07:24:20|921.2|920.8|920.8|920.4|921.8|921.2|920.6|920.2|28220
1632122670000|2021-09-20 07:24:30|920.6|920.6|920.6|920.2|920.6|920.6|920.4|920.2|3673
1632122680000|2021-09-20 07:24:40|920.4|920|920|919.6|920.6|920|919.8|919.4|26353
1632122690000|2021-09-20 07:24:50|919.8|919.8|920.2|919.8|920.2|919.8|919.8|919.4|10652
1632122700000|2021-09-20 07:25:00|920|919.6|918.8|918.6|920.2|919.6|918.8|918.6|10599
1632122710000|2021-09-20 07:25:10|919|918.8|919.6|919|919.6|919.2|919|918.6|11257
1632122720000|2021-09-20 07:25:20|919.4|918.8|919.2|918.6|919.4|918.8|919.2|918.6|3374
1632122730000|2021-09-20 07:25:30|919.4|918.8|919|918.6|919.4|919|919|918.6|12537
1632122740000|2021-09-20 07:25:40|918.8|918.4|918.2|918|918.8|918.4|918.2|918|6049
1632122750000|2021-09-20 07:25:50|918|917.8|918.2|917.8|918.2|917.8|918|917.8|1367
1632122760000|2021-09-20 07:26:00|918|917.6|918.2|917.8|918.2|917.8|917.4|917|15721
1632122770000|2021-09-20 07:26:10|918|917.6|918.4|918|918.4|918|918|917.6|1441
1632122780000|2021-09-20 07:26:20|918.6|917.8|918.6|918.2|918.6|918.4|918.4|917.8|15000
1632122790000|2021-09-20 07:26:30||918.4||918.2||918.4||918.2|648
1632122800000|2021-09-20 07:26:40|918.8|918.6|918.8|918.2|918.8|918.6|918.6|918.2|10388
1632122810000|2021-09-20 07:26:50|918.6|918|918.2|917.8|918.6|918.2|918.2|917.6|3869
1632122820000|2021-09-20 07:27:00|918|917.6|918.8|918.4|918.8|918.4|918|917.6|1051
1632122830000|2021-09-20 07:27:10|918.6|918.2|918.6|918|918.6|918.4|918.4|918|500
1632122840000|2021-09-20 07:27:20|918.4|917.8|918.6|918.2|918.6|918.4|918.4|917.8|1401
1632122850000|2021-09-20 07:27:30|918.8|918.4|919.2|918.6|919.2|919|918.8|918.4|3865
1632122860000|2021-09-20 07:27:40||918.8||919||919||918.8|0
1632122870000|2021-09-20 07:27:50|919.4||919.4||919.6||919.2||5476
1632122880000|2021-09-20 07:28:00|919.6|919.2|919.2|918.8|919.6|919.4|919|918.6|31138
1632122890000|2021-09-20 07:28:10|919.4|919|919.8|919.4|919.8|919.4|919.4|918.8|1783
1632122900000|2021-09-20 07:28:20|920|919.6|920.4|920|920.4|920|920|919.6|6468
1632122910000|2021-09-20 07:28:30|920.2|919.8|920.4|919.8|920.4|920|920.2|919.8|120
1632122920000|2021-09-20 07:28:40|920.2|920|920.4|919.8|920.4|920.2|920.2|919.8|977
1632122930000|2021-09-20 07:28:50|920.6|920|920.6|920|920.6|920.2|920.6|920|363
1632122940000|2021-09-20 07:29:00|920.4|920.2|920.6|920|920.6|920.4|920.4|919.8|564
1632122950000|2021-09-20 07:29:10|920.4|919.8|920.6|920|920.6|920|920.2|919.8|4373
1632122960000|2021-09-20 07:29:20|920.4|919.8|919.6|918.8|920.4|920|919.4|918.8|7572
1632122970000|2021-09-20 07:29:30|919.4|919|919.6|919.2|920.2|919.8|919.4|919|10262
1632122980000|2021-09-20 07:29:40|919.8||919.6||919.8||919.6||0
1632122990000|2021-09-20 07:29:50|919.4|919|919.2|918.8|919.6|919|919.2|918.8|6999
1632123000000|2021-09-20 07:30:00||919||918.8||919||918.8|478
1632123010000|2021-09-20 07:30:10|919.4|919|920|919.6|920|919.6|919.2|919|6658
1632123020000|2021-09-20 07:30:20|920.2|919.4|920.2|919.8|920.2|919.8|920.2|919.4|1859
1632123030000|2021-09-20 07:30:30|920.4|920|920.6|920.4|920.6|920.4|920.4|920|2658
1632123040000|2021-09-20 07:30:40||920.2||920.4||920.4||920.2|1039
1632123050000|2021-09-20 07:30:50|920.4|920.2|920.8|920.2|921|920.4|920.4|920.2|6754
1632123060000|2021-09-20 07:31:00|920.6|920|920.2|919.8|920.6|920|920.2|919.8|847
1632123070000|2021-09-20 07:31:10|920.4|920|920.2|919.6|920.6|920|920|919.4|1108
1632123080000|2021-09-20 07:31:20||919.8||919.6||919.8||919.6|0
1632123090000|2021-09-20 07:31:30|920|919.4|919.2|919|920|919.4|919|918.8|10910
1632123100000|2021-09-20 07:31:40|919.4|919.2|919.6|919|919.6|919.2|919.4|919|579
1632123110000|2021-09-20 07:31:50|919.4||919.4||919.4||919.4||0
1632123120000|2021-09-20 07:32:00|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919|1319
1632123130000|2021-09-20 07:32:10||919.4||919.2||919.4||919.2|907
1632123140000|2021-09-20 07:32:20|919.4|919.4|919.2|918.8|919.4|919.4|919|918.6|13576
1632123150000|2021-09-20 07:32:30|919|918.6|918.6|918.4|919|918.6|918.6|918.4|12587
1632123160000|2021-09-20 07:32:40|918.4|918.2|917.8|917.2|918.4|918.2|917.6|917.2|25956
1632123170000|2021-09-20 07:32:50|917.6|917|917.2|916.8|917.6|917|917|916.8|23129
1632123180000|2021-09-20 07:33:00|917|917|916.8|916.6|917.2|917|916.8|916.4|7264
1632123190000|2021-09-20 07:33:10|917||917||917||916.8||2476
1632123200000|2021-09-20 07:33:20|917.2|916.8|917.2|916.8|917.2|917|917|916.8|2994
1632123210000|2021-09-20 07:33:30|917.4|917|916.6|916|917.4|917|916.4|916|15430
1632123220000|2021-09-20 07:33:40|916.4|915.8|916.2|915.8|916.4|915.8|916|915.4|1761
1632123230000|2021-09-20 07:33:50|916|915.6|916.4|916|916.4|916|915.8|915.6|9366
1632123240000|2021-09-20 07:34:00|916.2|915.8|916.2|915.8|916.4|915.8|916|915.6|726
1632123250000|2021-09-20 07:34:10|916.4|916|916.4|916.2|916.6|916.2|916.4|915.8|5999
1632123260000|2021-09-20 07:34:20|916.6|916|916.6|916|916.6|916.2|916.6|916|28
1632123270000|2021-09-20 07:34:30|916.4||916.4||916.4||916.2||4429
1632123280000|2021-09-20 07:34:40|916.6|916.2|916.8|916.4|916.8|916.4|916.4|916|2650
1632123290000|2021-09-20 07:34:50|916.6|916.2|916.6|916.2|917|916.4|916.6|916.2|3079
1632123300000|2021-09-20 07:35:00|916.8|916.4|917.4|917|917.6|917.2|916.6|916.4|7019
1632123310000|2021-09-20 07:35:10|917.6|917.2|918|917.4|918|917.6|917.6|917.2|6640
1632123320000|2021-09-20 07:35:20|917.8|917.6|918|917.6|918.2|918|917.8|917.4|24736
1632123330000|2021-09-20 07:35:30|917.8|917.4|917.6|917|918|917.6|917.4|917|2632
1632123340000|2021-09-20 07:35:40|917.4|916.8|916.8|916.2|917.4|916.8|916.6|916.2|1134
1632123350000|2021-09-20 07:35:50|916.6||916.8||916.8||916.6||0
1632123360000|2021-09-20 07:36:00|916.6|916|916|915.6|916.6|916|916|915.6|20794
1632123370000|2021-09-20 07:36:10|916.2|915.8|916|915.4|916.2|915.8|916|915.4|1223
1632123380000|2021-09-20 07:36:20|916.2|915.6|916.2|915.6|916.2|915.6|916|915.6|400
1632123390000|2021-09-20 07:36:30|916|915.8|916.2|915.8|916.2|916|916|915.8|1446
1632123400000|2021-09-20 07:36:40|916|915.6|915.8|915.4|916.2|915.6|915.8|915.4|3383
1632123410000|2021-09-20 07:36:50|916|915.6|916.2|915.8|916.2|915.8|916|915.4|3644
1632123420000|2021-09-20 07:37:00|916.4|916|916.8|916.4|916.8|916.4|916.4|916|2619
1632123430000|2021-09-20 07:37:10|917|916.2|917|916.6|917|916.6|917|916.2|2500
1632123440000|2021-09-20 07:37:20|917.2|916.8|917.4|917|917.6|917.2|917.2|916.8|1793
1632123450000|2021-09-20 07:37:30|917.2|916.8|917.4|917|917.4|917|917|916.8|4437
1632123460000|2021-09-20 07:37:40|917.6|917.2|917.2|916.8|917.6|917.2|917|916.6|18139
1632123480000|2021-09-20 07:38:00|917.4|917|917.6|917.2|917.6|917.4|917.2|917|7843
1632123490000|2021-09-20 07:38:10|917.4|917|917.4|917|917.4|917|917.2|917|5408
1632123500000|2021-09-20 07:38:20|917.6|917.2|917.6|917|917.6|917.2|917.6|917|2206
1632123510000|2021-09-20 07:38:30|917.4|917.2|917.6|917.2|917.6|917.4|917.4|917.2|1691
1632123520000|2021-09-20 07:38:40|917.4|917|917|916.4|917.6|917.2|917|916.4|18839
1632123530000|2021-09-20 07:38:50|917.2|916.2|916.8|916.4|917.2|916.8|916.6|916.2|8724
1632123540000|2021-09-20 07:39:00|917|916.6|917.2|916.8|917.2|917|917|916.6|1573
1632123550000|2021-09-20 07:39:10|917|916.6|917|916.4|917.2|916.8|917|916.4|4843
1632123560000|2021-09-20 07:39:20||916.6||916.6||916.6||916.4|0
1632123570000|2021-09-20 07:39:30|917.2||917||917.2||916.8||3202
1632123580000|2021-09-20 07:39:40|917.2|916.8|917.2|916.8|917.2|917|917|916.6|500
1632123590000|2021-09-20 07:39:50|917.6|917|918|917.6|918|917.6|917.2|917|8146
1632123600000|2021-09-20 07:40:00|917.8|917.4|917.4|917|918|917.4|917.4|917|4420
1632123610000|2021-09-20 07:40:10|917.2|916.8|917|916.4|917.2|916.8|917|916.4|1885
1632123620000|2021-09-20 07:40:20||916.6||916.6||916.8||916.6|1379
1632123630000|2021-09-20 07:40:30||916.4||916.4||916.4||916.4|0
1632123640000|2021-09-20 07:40:40|917.2|916.6|917.6|917.2|917.6|917.2|917.2|916.6|5598
1632123650000|2021-09-20 07:40:50|917.8|917.4|917.8|917.4|918|917.6|917.8|917.4|500
1632123660000|2021-09-20 07:41:00|918||917.6||918||917.6||0
1632123670000|2021-09-20 07:41:10|917.4|917.2|917.6|917.2|917.6|917.4|917.2|916.8|9814
1632123680000|2021-09-20 07:41:20|917.4|917|917.2|916.8|917.4|917|917.2|916.8|0
1632123690000|2021-09-20 07:41:30||916.6||916.8||916.8||916.6|4303
1632123700000|2021-09-20 07:41:40|917|916.6|916.6|916.2|917.2|916.8|916.4|916.2|2062
1632123710000|2021-09-20 07:41:50|916.8|916.4|916.8|916.2|916.8|916.6|916.8|916.2|6128
1632123720000|2021-09-20 07:42:00|916.6|916|916|915.6|916.6|916|916|915.6|7591
1632123730000|2021-09-20 07:42:10|916.2|915.8|916.4|916|916.4|916|916.2|915.8|0
1632123740000|2021-09-20 07:42:20|916.2|915.8|915.6|915|916.4|915.8|915.4|915|18128
1632123750000|2021-09-20 07:42:30|915.4|914.8|914.6|914.2|915.4|915|914.6|914.2|20506
1632123760000|2021-09-20 07:42:40|914.4|914.4|913.8|913.2|914.6|914.4|913.6|913.2|11620
1632123770000|2021-09-20 07:42:50|914|913.4|914.4|914|914.4|914|914|913.4|4923
1632123780000|2021-09-20 07:43:00|914.6|914.2|914.4|914|914.6|914.2|914.4|914|5147
1632123790000|2021-09-20 07:43:10|914.6||914.6||914.6||914.4||0
1632123800000|2021-09-20 07:43:20||914.2||914.2||914.4||914.2|37
1632123810000|2021-09-20 07:43:30|914.4|914|913.8|913.4|914.4|914|913.8|913.2|3520
1632123830000|2021-09-20 07:43:50|914|913.6|914.2|913.6|914.4|913.6|914|913.6|1937
1632123840000|2021-09-20 07:44:00|914.4|913.8|915|914.6|915|914.6|914.4|913.8|4934
1632123850000|2021-09-20 07:44:10|915.2|914.8|915.6|915|915.6|915|915.2|914.6|878
1632123860000|2021-09-20 07:44:20|915.4|915.2|916|915.8|916|915.8|915.4|915.2|5097
1632123870000|2021-09-20 07:44:30|916.2|916|916.2|915.8|916.8|916.6|916.2|915.8|24700
1632123880000|2021-09-20 07:44:40|916.4|916|916.2|915.8|916.8|916.4|916|915.8|14562
1632123890000|2021-09-20 07:44:50|916.4||916.6||916.6||916.4||0
1632123900000|2021-09-20 07:45:00|916.4|915.6|915.6|915|916.4|915.8|915.4|915|19039
1632123910000|2021-09-20 07:45:10|915.4||915.4||915.6||915.4||0
1632123920000|2021-09-20 07:45:20|915.6|915.2|915.6|915.4|915.6|915.4|915.4|915.2|1258
1632123930000|2021-09-20 07:45:30|915.8|915.2|915.8|915.4|916|915.6|915.8|915.2|3236
1632123940000|2021-09-20 07:45:40|916|915.6|916|915.6|916|915.6|916|915.4|2095
1632123950000|2021-09-20 07:45:50|915.8|915.4|915.8|915.4|916|915.4|915.8|915.4|0
1632123970000|2021-09-20 07:46:10|916|915.6|915.8|915.4|916|915.8|915.8|915.4|5470
1632123980000|2021-09-20 07:46:20|916|915.2|915.2|915|916|915.2|915.2|915|5857
1632123990000|2021-09-20 07:46:30|915.4|914.8|914.2|913.6|915.4|914.8|914.2|913.6|1505
1632124000000|2021-09-20 07:46:40|914|913.4|914.2|913.6|914.2|913.6|913.8|913.2|495
1632124010000|2021-09-20 07:46:50|914|913.8|914.2|913.6|914.2|913.8|914|913.6|1000
1632124020000|2021-09-20 07:47:00|914|913.8|914|913.6|914|913.8|914|913.6|0
1632124030000|2021-09-20 07:47:10|913.8|913.8|913.8|913.2|914.2|913.8|913.8|913.2|9366
1632124040000|2021-09-20 07:47:20|913.6|913|913.4|913|913.6|913|913.4|912.8|2261
1632124050000|2021-09-20 07:47:30|913.6|913.2|913.8|913.2|913.8|913.4|913.6|913|2384
1632124060000|2021-09-20 07:47:40|913.6|913|913.6|913|913.6|913|913.4|912.8|114
1632124070000|2021-09-20 07:47:50|913.4|912.8|913.8|913.4|913.8|913.4|913.4|912.8|0
1632124080000|2021-09-20 07:48:00|914|913.6|914|913.6|914|913.8|914|913.6|6177
1632124090000|2021-09-20 07:48:10|914.2|913.8|914.2|913.8|914.6|914|914.2|913.8|5071
1632124100000|2021-09-20 07:48:20|914|914|913.4|913|914|914|913.2|913|7980
1632124110000|2021-09-20 07:48:30|913.6|913.2|913.8|913.2|913.8|913.4|913.6|913|5885
1632124120000|2021-09-20 07:48:40|913.6|913|913.8|913.2|913.8|913.4|913.6|913|124
1632124130000|2021-09-20 07:48:50|913.6|913.4|913.8|913.2|913.8|913.4|913.6|913.2|0
1632124140000|2021-09-20 07:49:00|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.2|995
1632124150000|2021-09-20 07:49:10|913.8|913.2|913.8|913.4|913.8|913.4|913.6|913.2|5105
1632124160000|2021-09-20 07:49:20|913.6|913.2|913|912.4|913.6|913.2|913|912.4|4127
1632124170000|2021-09-20 07:49:30|912.8|912.2|912.6|912|912.8|912.2|912.4|912|3620
1632124180000|2021-09-20 07:49:40|912.4|911.8|912.2|911.8|912.6|911.8|912|911.6|20615
1632124190000|2021-09-20 07:49:50|912.4|912|912.4|912|912.6|912|912.2|911.8|3440
1632124210000|2021-09-20 07:50:10|912.2|912.2|912.6|912.4|912.6|912.4|912.2|912|575
1632124220000|2021-09-20 07:50:20|912.8|912.2|912.6|912.2|912.8|912.2|912.6|912.2|9637
1632124230000|2021-09-20 07:50:30|912.4|912|912|911.4|912.6|912|912|911.4|5396
1632124240000|2021-09-20 07:50:40|912.2|911.6|912.2|911.6|912.2|911.8|912.2|911.4|65
1632124250000|2021-09-20 07:50:50|912|911.8|912.2|912|912.2|912|912|911.8|300
1632124260000|2021-09-20 07:51:00|912|911.8|912.2|911.8|912.2|911.8|912|911.4|4490
1632124270000|2021-09-20 07:51:10|912|911.6|912|911.6|912.2|911.6|912|911.4|0
1632124280000|2021-09-20 07:51:20|912.2|911.8|912.2|911.6|912.2|911.8|912.2|911.6|4044
1632124290000|2021-09-20 07:51:30|912|911.4|911.6|911.2|912|911.6|911.6|911.2|4298
1632124300000|2021-09-20 07:51:40|911.4|911|911|910.6|911.6|911|911|910.6|5940
1632124310000|2021-09-20 07:51:50|911.4|910.4|911.2|910.6|911.4|910.8|911|910.4|16432
1632124320000|2021-09-20 07:52:00|911|910.4|911|910.4|911.2|910.6|910.6|910.4|34481
1632124330000|2021-09-20 07:52:10|910.8|910.6|911|910.4|911|910.6|910.8|910.4|4437
1632124340000|2021-09-20 07:52:20|910.8|910.2|910.6|910.2|911|910.2|910.6|910.2|2461
1632124350000|2021-09-20 07:52:30|910.4|910|910.4|910|910.6|910.2|910.4|910|10339
1632124360000|2021-09-20 07:52:40|910.6|910.2|910.6|910.2|910.8|910.4|910.6|910.2|2248
1632124370000|2021-09-20 07:52:50|910.8|910.4|910.6|910.4|910.8|910.6|910.6|910.4|1281
1632124380000|2021-09-20 07:53:00|910.4|910.2|910.8|910.4|910.8|910.4|910.4|910.2|12919
1632124390000|2021-09-20 07:53:10|910.4|910.2|910.8|910.2|910.8|910.6|910.4|910.2|14902
1632124400000|2021-09-20 07:53:20|911|910.4|911|910.6|911|910.6|910.8|910.2|8189
1632124410000|2021-09-20 07:53:30|911.2|910.8|911.2|910.6|911.2|910.8|911.2|910.6|25
1632124420000|2021-09-20 07:53:40|911|910.4|910.6|910.2|911|910.4|910.6|910.2|3382
1632124430000|2021-09-20 07:53:50||910.4||910.4||910.4||910.4|0
1632124440000|2021-09-20 07:54:00|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|4142
1632124450000|2021-09-20 07:54:10|910.4|910|909.2|908.8|910.4|910|909.2|908.8|70296
1632124460000|2021-09-20 07:54:20|909|908.6|909|908.4|909|908.6|908.6|908.2|2484
1632124470000|2021-09-20 07:54:30|909.2|908.6|909|908.4|909.2|908.8|909|908.4|4597
1632124480000|2021-09-20 07:54:40|908.8|908.6|909|908.8|909|908.8|908.8|908.4|886
1632124490000|2021-09-20 07:54:50|909.2|908.6|909|908.6|909.2|909|909|908.4|11891
1632124500000|2021-09-20 07:55:00|908.8|908.4|909|908.4|909|908.6|908.6|908.2|7922
1632124510000|2021-09-20 07:55:10|908.8|908.2|909|908.6|909|908.6|908.8|908.2|10454
1632124520000|2021-09-20 07:55:20||908.4||908.6||908.6||908.4|152
1632124530000|2021-09-20 07:55:30|909.2|908.8|909.2|908.6|909.2|908.8|909.2|908.6|3584
1632124540000|2021-09-20 07:55:40||908.8||908.6||908.8||908.6|0
1632124550000|2021-09-20 07:55:50|909.6|908.8|909.4|909.2|909.6|909.4|909.2|908.6|20249
1632124560000|2021-09-20 07:56:00|909.6|909|909.8|909.4|910|909.8|909.6|908.8|42258
1632124570000|2021-09-20 07:56:10|910.2|909.2|909.6|909.2|910.2|910|909.6|909.2|25727
1632124580000|2021-09-20 07:56:20|909.4|909|908.8|908.4|909.6|909|908.8|908.2|6551
1632124590000|2021-09-20 07:56:30|909|908.6|909|908.6|909.2|908.6|908.8|908.6|10282
1632124600000|2021-09-20 07:56:40|909.2|908.8|909.4|909|909.4|909|909.2|908.8|845
1632124610000|2021-09-20 07:56:50|909.6|909.2|909.8|909.2|909.8|909.4|909.6|909|12501
1632124620000|2021-09-20 07:57:00|909.6|909.4|909.4|909|909.6|909.4|909.4|908.8|4105
1632124630000|2021-09-20 07:57:10|909.2|908.8|909|908.4|909.2|908.8|908.8|908.4|3876
1632124640000|2021-09-20 07:57:20|909.4|908.6|909.2|908.8|909.4|909|909.2|908.4|21426
1632124660000|2021-09-20 07:57:40|909.4|909|909.6|909.2|909.6|909.2|909.4|908.8|6399
1632124670000|2021-09-20 07:57:50|909.4|909|909|908.6|909.4|909|909|908.4|11645
1632124680000|2021-09-20 07:58:00|909.2|908.8|909.2|908.6|909.2|909|909.2|908.6|4847
1632124690000|2021-09-20 07:58:10|909.4|908.8|909.4|909.2|909.4|909.2|909.4|908.6|4124
1632124700000|2021-09-20 07:58:20|909.2|909|909.4|908.8|909.4|909|909.2|908.8|1975
1632124710000|2021-09-20 07:58:30|909.2|908.6|908.8|908.4|909.2|908.6|908.8|908.4|4545
1632124720000|2021-09-20 07:58:40|909|908.6|909|908.4|909|908.6|909|908.4|1227
1632124730000|2021-09-20 07:58:50|908.8|908.6|909.2|908.8|909.2|909|908.8|908.6|4171
1632124740000|2021-09-20 07:59:00|909.4|909|909.4|909|909.6|909.2|909.2|909|6126
1632124750000|2021-09-20 07:59:10|909.2|908.8|909.6|909.2|909.6|909.2|909.2|908.6|123
1632124760000|2021-09-20 07:59:20|909.8|909.4|909.8|909.4|910|909.6|909.8|909.4|5685
1632124770000|2021-09-20 07:59:30|910|909.6|910.8|910.4|910.8|910.4|910|909.4|3005
1632124780000|2021-09-20 07:59:40|910.6|910.2|910.4|910.2|910.8|910.4|910.4|910.2|5750
1632124790000|2021-09-20 07:59:50|910.2|910|909|908.6|910.2|910|909|908.6|43991
1632124800000|2021-09-20 08:00:00|909.2|908.8|909.2|908.6|909.8|909.6|909.2|908.6|21037
1632124810000|2021-09-20 08:00:10|909|908.4|908.8|908.4|909|908.4|908.4|908|9914
1632124820000|2021-09-20 08:00:20|909|908.6|908.6|908.2|909|908.6|908.4|908|2767
1632124830000|2021-09-20 08:00:30|908.4|908|907.6|907|908.4|908|907.4|907|14227
1632124840000|2021-09-20 08:00:40|907.4|907.2|907.4|907|907.4|907.2|907.2|907|6081
1632124850000|2021-09-20 08:00:50|907.6|907.2|907.4|907|908|907.6|907.4|907|19715
1632124860000|2021-09-20 08:01:00|907.2|907.2|907.4|907|907.4|907.2|907.2|907|2304
1632124870000|2021-09-20 08:01:10|907.2||907.4||907.4||907.2||493
1632124880000|2021-09-20 08:01:20|907.2|907.2|907.4|907|907.4|907.2|907.2|907|1714
1632124890000|2021-09-20 08:01:30|907.2||907.2||907.2||907.2||63
1632124900000|2021-09-20 08:01:40|907.4|906.8|906.6|906.2|907.4|906.8|906.4|906.2|3463
1632124910000|2021-09-20 08:01:50|906.8|906|906.8|906.2|906.8|906.6|906.6|906|6499
1632124920000|2021-09-20 08:02:00|906.6|906.4|906.6|906.2|906.6|906.4|906.4|906|3190
1632124930000|2021-09-20 08:02:10|906.4|906|906.8|906.4|906.8|906.4|906.4|906|5048
1632124940000|2021-09-20 08:02:20|906.6|906.2|906.4|906|906.6|906.2|906.4|906|5
1632124950000|2021-09-20 08:02:30|906.2|905.8|905.8|905.2|906.2|905.8|905.8|905.2|8731
1632124960000|2021-09-20 08:02:40|906|905.4|906.6|906.2|906.8|906.2|906|905.4|9190
1632124970000|2021-09-20 08:02:50|906.8|906.4|907.4|907|907.4|907|906.8|906.4|8787
1632124980000|2021-09-20 08:03:00|907.2|906.8|907.4|907|907.4|907|907.2|906.6|2412
1632124990000|2021-09-20 08:03:10||907.2||907.2||907.2||907|3000
1632125000000|2021-09-20 08:03:20|907.6|907|907.8|907.4|907.8|907.4|907.2|907|2224
1632125030000|2021-09-20 08:03:50|908|907.6|908.4|908|908.6|908.2|907.8|907.4|7379
1632125040000|2021-09-20 08:04:00|908.6|908.2|908.6|908.4|908.6|908.4|908.6|908.2|52
1632125050000|2021-09-20 08:04:10|908.8|908.6|908.8|908.2|909.6|909|908.6|908.2|24857
1632125060000|2021-09-20 08:04:20|908.6|908.4|908.6|908.2|908.8|908.4|908.6|908.2|843
1632125070000|2021-09-20 08:04:30|908.8|908.4|908.6|908.2|908.8|908.6|908.4|908.2|5795
1632125080000|2021-09-20 08:04:40|908.8|908.4|908.8|908.4|909|908.6|908.6|908.2|6110
1632125090000|2021-09-20 08:04:50|908.6|908.2|909|908.4|909|908.4|908.6|908.2|200
1632125100000|2021-09-20 08:05:00|908.8|908.6|909|908.4|909|908.6|908.8|908.4|1227
1632125110000|2021-09-20 08:05:10|909.2|908.6|909.4|908.8|909.4|908.8|909.2|908.4|271
1632125120000|2021-09-20 08:05:20|909.2|908.6|909.8|909.6|909.8|909.6|909|908.6|1311
1632125130000|2021-09-20 08:05:30|909.6|909.4|909.6|909.2|909.6|909.4|909.4|909.2|3743
1632125140000|2021-09-20 08:05:40|909.4|909|909.4|908.8|909.4|909|909.2|908.8|2399
1632125150000|2021-09-20 08:05:50|909.2|908.6|909|908.4|909.2|908.6|908.8|908.4|3493
1632125160000|2021-09-20 08:06:00|909.2|908.6|909|908.6|909.4|909|909|908.6|6109
1632125170000|2021-09-20 08:06:10|908.8|908.4|908.8|908.4|909|908.8|908.8|908.4|3227
1632125180000|2021-09-20 08:06:20||908.6||908.6||908.6||908.6|1250
1632125190000|2021-09-20 08:06:30|909|908.8|909.4|909|909.4|909|909|908.8|1578
1632125200000|2021-09-20 08:06:40|||||||||1486
1632125210000|2021-09-20 08:06:50|909.2|909.2|910|909.4|910.2|910|909.2|909|5173
1632125220000|2021-09-20 08:07:00|910.2|909.6|910|909.6|910.2|909.8|910|909.4|7036
1632125230000|2021-09-20 08:07:10|910.2|909.4|910.2|910|910.2|910|910|909.4|361
1632125240000|2021-09-20 08:07:20|910.4|909.8|910.2|909.8|910.6|909.8|910.2|909.8|659
1632125250000|2021-09-20 08:07:30|910|909.6|910|909.4|910|909.8|909.8|909.4|1970
1632125260000|2021-09-20 08:07:40|909.8|909.2|909.4|909|909.8|909.2|909.4|909|2143
1632125270000|2021-09-20 08:07:50|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|747
1632125280000|2021-09-20 08:08:00||909.6||909.4||909.6||909.4|91
1632125290000|2021-09-20 08:08:10|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909|63
1632125300000|2021-09-20 08:08:20|909.8|909.4|909.6|909.4|910|909.6|909.6|909.2|10945
1632125310000|2021-09-20 08:08:30|909.8|909.2|909.6|909.4|909.8|909.4|909.4|909.2|2655
1632125320000|2021-09-20 08:08:40|909.8|909.2|909.6|909.4|909.8|909.4|909.4|909.2|3690
1632125330000|2021-09-20 08:08:50|909.8|909.6|910.4|910|910.4|910|909.8|909.4|6687
1632125340000|2021-09-20 08:09:00|910.2|909.8|910|909.6|910.4|910|910|909.6|353
1632125350000|2021-09-20 08:09:10|909.8|909.4|909.4|909|909.8|909.4|909.4|909|5147
1632125360000|2021-09-20 08:09:20|909.2|908.8|908.8|908.4|909.4|908.8|908.8|908.4|9876
1632125370000|2021-09-20 08:09:30|909|908.6|909.2|908.8|909.4|908.8|909|908.4|1972
1632125380000|2021-09-20 08:09:40|909.4|909|909.8|909.4|909.8|909.6|909.4|909|2115
1632125390000|2021-09-20 08:09:50||909.6||909.6||909.6||909.4|33
1632125400000|2021-09-20 08:10:00|909.6|909.4|909.6|909.2|909.6|909.6|909.6|909.2|10548
1632125410000|2021-09-20 08:10:10|909.4|909|909.2|908.8|909.4|909|908.8|908.2|93579
1632125420000|2021-09-20 08:10:20|909.4|909|909.4|909|910|909.8|909.4|909|26446
1632125430000|2021-09-20 08:10:30|909.2|909.2|909.4|909|909.4|909.2|909.2|908.6|16991
1632125440000|2021-09-20 08:10:40|909.6|909.2|909.8|909.4|910|909.4|909.6|909.2|7377
1632125450000|2021-09-20 08:10:50|909.6|909.2|909.6|909|910|909.4|909.4|909|1771
1632125460000|2021-09-20 08:11:00|909.4|909.2|909.4|909.2|909.4|909.2|909.2|909.2|519
1632125470000|2021-09-20 08:11:10|909.2|909|909.4|909|909.4|909.2|909|908.6|13039
1632125480000|2021-09-20 08:11:20||909.2||909.2||909.2||909|1000
1632125490000|2021-09-20 08:11:30||909||909||909.2||909|994
1632125500000|2021-09-20 08:11:40|||||||||500
1632125510000|2021-09-20 08:11:50|909.2|908.8|909|908.6|909.2|908.8|909|908.6|6511
1632125520000|2021-09-20 08:12:00|909.2|908.8|909.8|909.4|909.8|909.6|909.2|908.8|14136
1632125530000|2021-09-20 08:12:10|909.6|909.2|909.6|909|909.6|909.4|909.4|909|1354
1632125540000|2021-09-20 08:12:20|909.4|908.8|908.4|908|909.4|908.8|908.4|908|87939
1632125550000|2021-09-20 08:12:30|908.2|908.2|908.4|908|908.4|908.2|908|907.8|38774
1632125560000|2021-09-20 08:12:40|908.2|908.2|907.8|907.4|908.2|908.2|907.8|907.4|11195
1632125570000|2021-09-20 08:12:50|908|907.6|908|907.4|908|907.6|907.8|907.4|0
1632125580000|2021-09-20 08:13:00|907.8|907.6|908|907.6|908|907.8|907.8|907.4|4241
1632125590000|2021-09-20 08:13:10|907.8|907.4|907.6|907.4|907.8|907.4|907.4|907.2|15029
1632125600000|2021-09-20 08:13:20|907.8|907.6|907.8|907.4|907.8|907.6|907.8|907.4|557
1632125610000|2021-09-20 08:13:30|907.6|907.6|907.8|907.6|907.8|907.6|907.6|907.6|2850
1632125620000|2021-09-20 08:13:40|908|907.8|908.6|908.2|908.6|908.2|908|907.8|3635
1632125630000|2021-09-20 08:13:50|908.4|908.4|909|908.8|909|908.8|908.4|908.2|22163
1632125640000|2021-09-20 08:14:00|909.2|908.6|909.2|908.6|909.2|909|909|908.6|12983
1632125650000|2021-09-20 08:14:10|909|908.8|908.2|907.8|909|908.8|908.2|907.8|16645
1632125660000|2021-09-20 08:14:20|908.4|908|908.6|908.2|909|908.6|908.4|908|37191
1632125670000|2021-09-20 08:14:30|908.8|908.4|908.4|908|908.8|908.4|908.2|908|5284
1632125680000|2021-09-20 08:14:40|||||||||1000
1632125690000|2021-09-20 08:14:50|908.6|908.2|908.6|908.4|908.6|908.4|908.6|908.2|2107
1632125700000|2021-09-20 08:15:00|908.4|908.2|908.4|908|908.4|908.2|908.4|908|131
1632125710000|2021-09-20 08:15:10|908.6|908.2|908.6|908.2|908.6|908.4|908.2|908|5545
1632125720000|2021-09-20 08:15:20|908.4|908|908.4|908|908.4|908|908.4|908|3546
1632125730000|2021-09-20 08:15:30|908.2|907.8|907.8|907.6|908.2|907.8|907.6|907.4|26518
1632125740000|2021-09-20 08:15:40|907.6|907.4|907.4|907|907.6|907.4|907.2|907|11610
1632125750000|2021-09-20 08:15:50|907.2|906.8|907|906.8|907.2|906.8|907|906.6|17783
1632125760000|2021-09-20 08:16:00|906.8|906.6|907|906.6|907|906.6|906.8|906.4|54
1632125770000|2021-09-20 08:16:10|906.8|906.4|906.8|906.4|906.8|906.8|906.6|906.4|1570
1632125780000|2021-09-20 08:16:20|||||||||300
1632125790000|2021-09-20 08:16:30||906.6||906.4||906.6||906.4|3380
1632125800000|2021-09-20 08:16:40|906.6|906.2|906|905.4|906.8|906.2|906|905.4|5660
1632125810000|2021-09-20 08:16:50|905.8|905.6|905.6|905.4|905.8|905.6|905.6|905.4|816
1632125820000|2021-09-20 08:17:00|905.8|905.6|905.8|905.4|906|905.8|905.8|905.4|5433
1632125830000|2021-09-20 08:17:10|906|905.6|906.4|906|906.4|906|906|905.6|3423
1632125840000|2021-09-20 08:17:20|906.2||906.4||906.4||906.2||0
1632125850000|2021-09-20 08:17:30|906.2|905.8|905.8|905.6|906.2|905.8|905.6|905.2|29513
1632125860000|2021-09-20 08:17:40|906|905.8|906|905.6|906|905.8|905.8|905.6|4394
1632125870000|2021-09-20 08:17:50|906.2|905.8|906|905.6|906.2|906|906|905.6|10538
1632125880000|2021-09-20 08:18:00|906.2|905.8|906|905.8|906.2|906|906|905.8|7294
1632125890000|2021-09-20 08:18:10|905.8|905.6|905.8|905.6|905.8|905.6|905.6|905.4|16884
1632125900000|2021-09-20 08:18:20|||||||||1572
1632125910000|2021-09-20 08:18:30|||||||||716
1632125920000|2021-09-20 08:18:40|905.6|905.4|905.6|905|905.8|905.4|905.6|905|17712
1632125930000|2021-09-20 08:18:50|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905|2109
1632125940000|2021-09-20 08:19:00|905.8|905.4|906|905.6|906|905.8|905.8|905.2|4187
1632125950000|2021-09-20 08:19:10|906.2|905.8|906.4|906|906.4|906|905.8|905.4|24456
1632125960000|2021-09-20 08:19:20||905.8||905.8||905.8||905.8|0
1632125980000|2021-09-20 08:19:40|906.2|905.6|906.4|906|906.6|906.2|906|905.6|20736
1632125990000|2021-09-20 08:19:50|906.2|906.2|906.2|905.8|906.4|906.2|906.2|905.8|1500
1632126000000|2021-09-20 08:20:00|906|905.6|905.4|905|906|905.6|905.4|905|2136
1632126010000|2021-09-20 08:20:10|905.2|904.8|904.6|904.4|905.4|904.8|904.4|904|30089
1632126020000|2021-09-20 08:20:20|904.4|904.2|903.8|903.4|904.6|904.2|903.8|903.4|11262
1632126030000|2021-09-20 08:20:30|903.6|903.2|903.4|903|903.6|903.2|903.4|903|2439
1632126040000|2021-09-20 08:20:40|903.6|903.2|904|903.6|904|903.6|903.6|903|7137
1632126050000|2021-09-20 08:20:50|904.2|903.8|904.4|904.2|904.6|904.4|904.2|903.6|5642
1632126060000|2021-09-20 08:21:00|904.6|904.4|904.6|904.2|904.8|904.4|904.6|904.2|4670
1632126070000|2021-09-20 08:21:10|904.4|904|904.4|903.8|904.6|904.2|904.2|903.8|4567
1632126080000|2021-09-20 08:21:20|904.6|904|904.6|904|904.8|904.4|904.6|904|1441
1632126090000|2021-09-20 08:21:30|904.4||904.4||904.4||904.4||0
1632126100000|2021-09-20 08:21:40|904.2|903.8|903.8|903.2|904.2|903.8|903.8|903.2|8429
1632126110000|2021-09-20 08:21:50|903.6|903|903|902.6|903.6|903|903|902.6|6769
1632126120000|2021-09-20 08:22:00|903.2|902.8|903.8|903.4|904|903.4|903.2|902.6|13008
1632126140000|2021-09-20 08:22:20|904|903.6|903.8|903.4|904|903.8|903.8|903.4|7645
1632126150000|2021-09-20 08:22:30|903.6||903.8||903.8||903.6||0
1632126160000|2021-09-20 08:22:40||903.6||903.6||903.6||903.6|33
1632126170000|2021-09-20 08:22:50|904|903.8|904|903.6|904|903.8|903.8|903.6|3550
1632126180000|2021-09-20 08:23:00|904.2|903.8|904.2|903.8|904.2|904|904.2|903.6|9520
1632126190000|2021-09-20 08:23:10|904|903.6|903.8|903.2|904|903.6|903.8|903.2|6689
1632126200000|2021-09-20 08:23:20|903.6|903|903.8|903.2|903.8|903.4|903.4|903|3695
1632126210000|2021-09-20 08:23:30|903.6|903|903.4|903|903.6|903|903.4|903|1371
1632126220000|2021-09-20 08:23:40|903.2|902.8|903.4|903.2|903.4|903.2|903.2|902.6|1160
1632126230000|2021-09-20 08:23:50|903.2|903|903.4|903|903.4|903|903.2|903|177
1632126240000|2021-09-20 08:24:00|903.2|902.8|902.6|902.2|903.4|902.8|902.6|902|3094
1632126250000|2021-09-20 08:24:10|||||||||2067
1632126290000|2021-09-20 08:24:50|902.8|902.4|902.8|902.6|902.8|902.6|902.8|902.2|3469
1632126300000|2021-09-20 08:25:00|903|902.8|903|902.6|903.2|903|903|902.6|1181
1632126310000|2021-09-20 08:25:10|902.8|902.4|902.4|902.2|902.8|902.4|902.4|902.2|1324
1632126320000|2021-09-20 08:25:20|902.6|902.4|902.6|902.2|902.6|902.4|902.4|902.2|1511
1632126330000|2021-09-20 08:25:30|902.4||902.6||902.6||902.4||0
1632126340000|2021-09-20 08:25:40|902.8|902.4|903|902.6|903|902.6|902.8|902.2|5197
1632126350000|2021-09-20 08:25:50||902.8||902.6||902.8||902.6|4830
1632126360000|2021-09-20 08:26:00|903.2|902.8|902.4|902|903.2|903|902.4|902|30518
1632126370000|2021-09-20 08:26:10|902.2|901.8|901.8|901.4|902.4|901.8|901.8|901.4|9719
1632126380000|2021-09-20 08:26:20|902|901.6|902.4|902|902.4|902.2|902|901.6|12554
1632126390000|2021-09-20 08:26:30|902.2|901.8|902.4|902.2|902.4|902.2|902.2|901.8|1974
1632126400000|2021-09-20 08:26:40|902.6|902.4|902.6|902.2|902.8|902.4|902.6|902.2|2700
1632126410000|2021-09-20 08:26:50|902.4|902|902|901.6|902.4|902|902|901.6|1925
1632126420000|2021-09-20 08:27:00|902.2|901.8|902.2|902|902.2|902|902.2|901.8|1521
1632126430000|2021-09-20 08:27:10|902.4|902.2|902.4|902|902.4|902.2|902.2|902|2873
1632126440000|2021-09-20 08:27:20|||||||||100
1632126450000|2021-09-20 08:27:30|902.2|901.8|902.2|901.8|902.2|901.8|902|901.8|2300
1632126460000|2021-09-20 08:27:40|902|901.6|902.2|902|902.2|902|901.8|901.4|2513
1632126470000|2021-09-20 08:27:50|902.4|901.8|902.6|902.4|902.6|902.4|902.4|901.8|1728
1632126480000|2021-09-20 08:28:00|902.4|902.2|902.8|902.4|902.8|902.4|902.4|902|9378
1632126490000|2021-09-20 08:28:10|903|902.6|903|902.6|903|902.6|903|902.6|386
1632126500000|2021-09-20 08:28:20|902.8|902.4|903|902.6|903|902.6|902.6|902.2|1258
1632126510000|2021-09-20 08:28:30|903.2|902.8|904|903.6|904|903.6|903.2|902.6|1210
1632126520000|2021-09-20 08:28:40|904.2|903.8|904.4|904.2|904.4|904.2|904.2|903.8|4562
1632126530000|2021-09-20 08:28:50||904||904||904||904|90
1632126540000|2021-09-20 08:29:00||904.2||904||904.2||904|3927
1632126550000|2021-09-20 08:29:10|904.2|903.8|903.8|903.4|904.4|903.8|903.8|903.4|9918
1632126560000|2021-09-20 08:29:20|903.6||903.8||903.8||903.6||32
1632126570000|2021-09-20 08:29:30|903.6|903.2|903.4|903|903.6|903.4|903.4|903|2742
1632126580000|2021-09-20 08:29:40||903.2||903.2||903.2||903.2|523
1632126590000|2021-09-20 08:29:50|903.2|903|903.4|903|903.4|903|903.2|903|1548
1632126600000|2021-09-20 08:30:00|903.6|903.2|904|903.6|904|903.6|903.4|903|6050
1632126610000|2021-09-20 08:30:10|903.8|903.4|902.8|902.2|904|903.4|902.6|902.2|14435
1632126620000|2021-09-20 08:30:20|903|902.4|902.8|902.4|903|902.6|902.8|902.4|10422
1632126630000|2021-09-20 08:30:30|902.6|902.2|902.2|901.8|902.6|902.2|902.2|901.8|1208
1632126640000|2021-09-20 08:30:40||901.6||901.8||902||901.6|7793
1632126650000|2021-09-20 08:30:50|902|901.6|902|901.8|902|901.8|902|901.4|3636
1632126660000|2021-09-20 08:31:00|902.2|902|902.8|902.4|902.8|902.4|902.2|902|1687
1632126670000|2021-09-20 08:31:10|903|902.6|902.4|902|903|902.8|902.4|902|34789
1632126680000|2021-09-20 08:31:20|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|3061
1632126690000|2021-09-20 08:31:30|902.4|902|902.4|902.2|902.4|902.2|902.4|902|5827
1632126700000|2021-09-20 08:31:40|902.2|902|902|901.8|902.4|902|902|901.8|11484
1632126710000|2021-09-20 08:31:50|901.8|901.6|902|901.8|902|901.8|901.8|901.6|3752
1632126720000|2021-09-20 08:32:00|902.2|901.6|902.4|902|902.4|902|902.2|901.6|7070
1632126730000|2021-09-20 08:32:10|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|5456
1632126740000|2021-09-20 08:32:20||902.6||902.4||902.6||902.4|0
1632126750000|2021-09-20 08:32:30|903|902.6|903.2|902.8|903.2|902.8|903|902.6|1519
1632126760000|2021-09-20 08:32:40|903|903|903.2|902.8|903.2|903|903|902.8|4122
1632126770000|2021-09-20 08:32:50|903.4|903|903.8|903.4|903.8|903.4|903.4|902.8|7321
1632126780000|2021-09-20 08:33:00|903.6|903.2|903|902.6|903.6|903.2|903|902.6|4905
1632126790000|2021-09-20 08:33:10|902.8|902.8|903|902.6|903|902.8|902.8|902.6|5342
1632126800000|2021-09-20 08:33:20|903.2|902.8|903.4|903|903.6|903.2|903.2|902.6|15865
1632126810000|2021-09-20 08:33:30|903.8|903.2|903.8|903.4|903.8|903.4|903.8|903|13495
1632126820000|2021-09-20 08:33:40|904|903.6|904|903.6|904|903.8|903.8|903.6|4274
1632126840000|2021-09-20 08:34:00||903.8||903.8||903.8||903.8|0
1632126850000|2021-09-20 08:34:10|904.2|904|904.6|904.4|904.6|904.4|904.2|904|6491
1632126860000|2021-09-20 08:34:20|904.8|904.6|905|904.8|905|904.8|904.8|904.4|8506
1632126870000|2021-09-20 08:34:30|904.8|904.6|904.8|904.4|904.8|904.6|904.8|904.4|5591
1632126880000|2021-09-20 08:34:40|904.6|904.6|904.8|904.4|904.8|904.6|904.6|904.4|3127
1632126890000|2021-09-20 08:34:50|905|904.6|905.2|904.8|905.4|905.2|905|904.6|5340
1632126900000|2021-09-20 08:35:00|905|905|904.4|904.2|905.2|905|904.4|904.2|9403
1632126910000|2021-09-20 08:35:10|904.2|904|904.2|903.8|904.2|904|904|903.8|10727
1632126920000|2021-09-20 08:35:20|904|903.6|904.2|903.8|904.2|903.8|903.8|903.6|14739
1632126930000|2021-09-20 08:35:30|904|903.6|904.2|903.8|904.2|903.8|904|903.6|2200
1632126940000|2021-09-20 08:35:40|904|903.6|903.6|903.2|904.2|904|903.6|903.2|23536
1632126950000|2021-09-20 08:35:50|903.8|903.4|903.2|903|903.8|903.6|903.2|903|32164
1632126960000|2021-09-20 08:36:00|903|902.8|903|902.6|903|902.8|903|902.6|4339
1632126970000|2021-09-20 08:36:10|903.2|902.8|903.6|903.4|903.6|903.4|903|902.8|10501
1632126980000|2021-09-20 08:36:20|903.8|903.6|904.2|904|904.2|904|903.6|903.4|37506
1632126990000|2021-09-20 08:36:30|904.4|903.8|904.6|904.4|904.6|904.4|904.2|903.8|17861
1632127000000|2021-09-20 08:36:40|904.8|904.6|905.2|905|905.2|905|904.8|904.4|32582
1632127010000|2021-09-20 08:36:50|905.4|905.2|905.8|905.4|905.8|905.6|905.4|905|23523
1632127020000|2021-09-20 08:37:00||905.6||905.6||905.6||905.6|3561
1632127030000|2021-09-20 08:37:10|906|905.8|906|905.6|906|905.8|905.8|905.6|5827
1632127040000|2021-09-20 08:37:20|905.8|905.4|906|905.6|906|905.8|905.4|905.2|14665
1632127060000|2021-09-20 08:37:40|905.8||906||906||905.8||600
1632127070000|2021-09-20 08:37:50|905.8|905.8|906.4|906|906.4|906.2|905.8|905.6|18321
1632127080000|2021-09-20 08:38:00|906.6|906.2|906.6|906.4|906.6|906.4|906.6|906.2|246
1632127090000|2021-09-20 08:38:10|906.8|906.6|906.8|906.6|906.8|906.6|906.8|906.6|3490
1632127100000|2021-09-20 08:38:20|906.6|906.4|907|906.6|907|906.8|906.6|906.4|6465
1632127110000|2021-09-20 08:38:30|906.8|906.4|907|906.4|907|906.4|906.8|906.4|12297
1632127120000|2021-09-20 08:38:40||906.6||906.4||906.6||906.4|0
1632127130000|2021-09-20 08:38:50|906.8|906.2|906.4|906.2|906.8|906.2|906.4|906.2|8010
1632127150000|2021-09-20 08:39:10|906.2|906|906.6|906|906.6|906.4|906.2|906|14921
1632127160000|2021-09-20 08:39:20|906.4||906.4||906.4||906.4||0
1632127190000|2021-09-20 08:39:50|906.2|905.8|906.6|906.4|906.6|906.4|906|905.8|18101
1632127200000|2021-09-20 08:40:00|906.4|906.2|906.4|906|906.4|906.2|906|905.8|26572
1632127210000|2021-09-20 08:40:10|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|1187
1632127220000|2021-09-20 08:40:20|906.4|906|906.4|906|906.4|906.2|906.4|906|5744
1632127260000|2021-09-20 08:41:00|906.2|905.8|906.2|905.8|906.4|905.8|906|905.8|15196
1632127270000|2021-09-20 08:41:10|||||||||917
1632127280000|2021-09-20 08:41:20|||||||||171
1632127290000|2021-09-20 08:41:30|906.4|906|906.6|906.2|906.6|906.2|906.4|906|1893
1632127300000|2021-09-20 08:41:40||906||906.2||906.4||906|0
1632127310000|2021-09-20 08:41:50|906.8|906.4|907|906.6|907|906.6|906.8|906.4|3150
1632127320000|2021-09-20 08:42:00|907.2|906.8|907.8|907.6|907.8|907.6|907.2|906.8|10787
1632127330000|2021-09-20 08:42:10|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.2|12341
1632127340000|2021-09-20 08:42:20|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907.2|0
1632127350000|2021-09-20 08:42:30|907.4|907.2|906.6|906.2|907.4|907.2|906.6|906.2|15708
1632127360000|2021-09-20 08:42:40|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.2|0
1632127390000|2021-09-20 08:43:10|906.6|906.6|906.2|906|906.6|906.6|906.2|906|21476
1632127400000|2021-09-20 08:43:20|906|905.8|905.8|905.6|906|905.8|905.8|905.6|5766
1632127410000|2021-09-20 08:43:30|906|904.6|904.8|904.6|906|905|904.6|904.2|123591
1632127420000|2021-09-20 08:43:40|904.6|904.4|904.2|903.8|904.8|904.4|903.8|903.6|18109
1632127430000|2021-09-20 08:43:50|904|903.6|903.8|903.4|904|903.6|903.6|903.4|1591
1632127440000|2021-09-20 08:44:00|904|903.6|904.4|903.8|904.4|904|904|903.6|19352
1632127450000|2021-09-20 08:44:10|904.6|904|904.4|904|904.6|904.2|904.4|904|1921
1632127460000|2021-09-20 08:44:20|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904.2|1810
1632127470000|2021-09-20 08:44:30|904.8|904.6|904.4|904|904.8|904.6|904.4|904|3967
1632127480000|2021-09-20 08:44:40|904.6|904.2|905|904.8|905.2|905|904.6|904|55979
1632127490000|2021-09-20 08:44:50|904.8|904.6|904.6|904|905|904.6|904.6|904|3494
1632127500000|2021-09-20 08:45:00|904.4|903.8|903.8|903.4|904.4|904|903.6|903.4|18787
1632127510000|2021-09-20 08:45:10|904|903.6|904|903.6|904|903.8|904|903.6|1320
1632127520000|2021-09-20 08:45:20|903.8|903.4|904|903.4|904|903.4|903.6|903.4|3131
1632127530000|2021-09-20 08:45:30|903.8|903.6|903.6|903.4|903.8|903.6|903.4|903.2|3371
1632127540000|2021-09-20 08:45:40|903.8|903.6|904|903.6|904|903.6|903.8|903.4|296
1632127550000|2021-09-20 08:45:50|904.2|903.8|904.2|903.8|904.4|904|904|903.8|2243
1632127560000|2021-09-20 08:46:00|904|903.6|904|903.6|904|903.6|903.8|903.6|41
1632127570000|2021-09-20 08:46:10|904.2|903.8|904.2|903.8|904.2|904|904.2|903.6|3953
1632127580000|2021-09-20 08:46:20|904|904|904.2|903.8|904.2|904|904|903.8|4272
1632127590000|2021-09-20 08:46:30|904.4|904|904.4|904.2|904.4|904.2|904.4|904|1660
1632127600000|2021-09-20 08:46:40|904.6|904.4|904.8|904.6|904.8|904.6|904.6|904.2|10694
1632127610000|2021-09-20 08:46:50|||||||||1146
1632127620000|2021-09-20 08:47:00|905|904.4|904.4|903.8|905|904.4|904.2|903.8|10887
1632127630000|2021-09-20 08:47:10|904.6|904|905|904.4|905|904.6|904.6|904|656
1632127640000|2021-09-20 08:47:20|904.8|904.6|904.6|904.4|905|904.6|904.6|904.4|5256
1632127660000|2021-09-20 08:47:40|904.8||904.8||904.8||904.8||7732
1632127670000|2021-09-20 08:47:50|904.6|904.2|904.2|903.8|904.6|904.2|904|903.6|13329
1632127680000|2021-09-20 08:48:00|904|903.6|903.8|903.6|904.2|903.8|903.8|903.6|3748
1632127690000|2021-09-20 08:48:10|903.6|903.4|904|903.8|904|903.8|903.6|903.4|8925
1632127700000|2021-09-20 08:48:20|904.2|904|905|904.8|905.4|905|904.2|903.8|91382
1632127710000|2021-09-20 08:48:30|905.2|904.6|905.2|904.8|905.2|904.8|905.2|904.6|977
1632127720000|2021-09-20 08:48:40|905.4|905|905.4|905|905.4|905.2|905|904.6|12347
1632127740000|2021-09-20 08:49:00|905.2|904.8|905.2|904.8|905.4|905|905|904.6|7648
1632127750000|2021-09-20 08:49:10||905||905||905||905|13
1632127760000|2021-09-20 08:49:20|||||||||19
1632127770000|2021-09-20 08:49:30|905.4|904.8|905.4|905|905.6|905.4|905.4|904.8|21803
1632127790000|2021-09-20 08:49:50|905.2||905.2||905.2||905.2||0
1632127800000|2021-09-20 08:50:00|905.4|904.8|905.2|905|905.4|905.2|905.2|904.8|4406
1632127810000|2021-09-20 08:50:10|905.4|905.2|905.6|905.4|905.8|905.6|905.4|905|25336
1632127820000|2021-09-20 08:50:20|905.8|905.6|906|905.8|906|905.8|905.8|905.6|7233
1632127830000|2021-09-20 08:50:30|906.2|906|906.4|906|906.4|906|906.2|905.8|2527
1632127840000|2021-09-20 08:50:40|906.6|906.2|906.6|906.2|906.6|906.4|906.4|906|8561
1632127850000|2021-09-20 08:50:50|906.8|906.4|906.6|906.4|906.8|906.6|906.6|906.4|8168
1632127860000|2021-09-20 08:51:00|906.8|906.6|907|906.8|907|906.8|906.8|906.4|6921
1632127870000|2021-09-20 08:51:10|907.2|906.6|907.4|907|907.4|907|907.2|906.6|2070
1632127880000|2021-09-20 08:51:20|907.2|906.8|907.4|907|907.4|907|907.2|906.8|0
1632127890000|2021-09-20 08:51:30|907.2|906.8|906.8|906.4|907.4|906.8|906|905.8|23892
1632127900000|2021-09-20 08:51:40|906.6|906.6|906.8|906.4|906.8|906.6|906.4|906.2|4801
1632127910000|2021-09-20 08:51:50|906.6|906.2|906.8|906.4|906.8|906.6|906.4|906.2|5877
1632127920000|2021-09-20 08:52:00|906.6|906.2|906.4|906.2|906.6|906.2|906.4|906|8914
1632127930000|2021-09-20 08:52:10|906.2|906|906.4|905.8|906.4|906|906.2|905.8|1134
1632127940000|2021-09-20 08:52:20||906||906||906.2||906|501
1632127950000|2021-09-20 08:52:30|906.2|905.8|905.6|905.2|906.2|906|905.6|905.2|4161
1632127970000|2021-09-20 08:52:50||905.4||905.2||905.4||905.2|280
1632127980000|2021-09-20 08:53:00|905.8|905.4|906.4|906|906.4|906|905.8|905.2|4914
1632127990000|2021-09-20 08:53:10|906.2||906.4||906.4||906.2||350
1632128010000|2021-09-20 08:53:30|906.6|906.2|907.2|906.8|908.4|908|906.6|906.2|68084
1632128020000|2021-09-20 08:53:40|907.4|907|907.6|907.2|907.6|907.4|907.4|907|3439
1632128030000|2021-09-20 08:53:50|907.4|907|907.4|907|907.4|907|907.2|907|0
1632128040000|2021-09-20 08:54:00|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907|26753
1632128050000|2021-09-20 08:54:10|907.4|907.2|907.6|907.2|907.6|907.2|907.4|907.2|1487
1632128060000|2021-09-20 08:54:20||907.4||907.4||907.4||907.4|0
1632128070000|2021-09-20 08:54:30|907.8|907.6|908.2|908|908.2|908|907.8|907.4|2951
1632128080000|2021-09-20 08:54:40|908|907.8|908|907.8|908.2|907.8|908|907.8|1388
1632128090000|2021-09-20 08:54:50|908.2|908|908.2|907.8|908.2|908|908|907.8|3756
1632128100000|2021-09-20 08:55:00|908|907.6|908.2|907.8|908.4|908.2|908|907.6|21717
1632128110000|2021-09-20 08:55:10|908|907.6|908.4|908|908.4|908|908|907.6|1069
1632128120000|2021-09-20 08:55:20||907.8||907.8||907.8||907.8|0
1632128130000|2021-09-20 08:55:30||908||908||908||908|0
1632128140000|2021-09-20 08:55:40|908.2|907.8|908|907.6|908.2|908|907.8|907.6|27052
1632128150000|2021-09-20 08:55:50|907.8|907.4|907.6|907.2|907.8|907.6|907.6|907.2|35972
1632128160000|2021-09-20 08:56:00|907.4|907|906.8|906.4|907.4|907|906.6|906.4|8417
1632128170000|2021-09-20 08:56:10|906.6|906.2|906.2|906|906.6|906.2|906.2|906|2726
1632128180000|2021-09-20 08:56:20|906.4|905.8|906.6|906|906.6|906.4|906.2|905.8|9869
1632128190000|2021-09-20 08:56:30|906.4|906.2|905.8|905.4|906.6|906.2|905.8|905.2|28816
1632128200000|2021-09-20 08:56:40|906|905.6|906.2|905.6|906.2|906|906|905.6|500
1632128210000|2021-09-20 08:56:50||905.8||905.8||905.8||905.6|1000
1632128220000|2021-09-20 08:57:00|||||||||556
1632128230000|2021-09-20 08:57:10|906.4|906|906.6|906.2|906.6|906.2|906.4|905.8|1767
1632128240000|2021-09-20 08:57:20|906.4|906|906.4|906|906.6|906|906.2|905.8|2915
1632128250000|2021-09-20 08:57:30|906.6|905.8|906.6|906.4|906.6|906.4|906.6|905.8|558
1632128260000|2021-09-20 08:57:40|906.4|906.2|906|905.6|906.6|906.2|905.8|905.4|4642
1632128270000|2021-09-20 08:57:50|905.8|905.4|905.8|905.4|905.8|905.6|905.8|905.4|2000
1632128280000|2021-09-20 08:58:00|906|905.6|906.2|905.8|906.2|906|906|905.6|801
1632128290000|2021-09-20 08:58:10|906|905.6|905.8|905.4|906|905.6|905.8|905.4|825
1632128300000|2021-09-20 08:58:20||905.6||905.6||905.6||905.6|0
1632128310000|2021-09-20 08:58:30|906|905.8|906.6|906.2|906.8|906.2|906|905.8|4670
1632128330000|2021-09-20 08:58:50|906.4|906|906.4|905.8|906.6|906|906.2|905.8|4253
1632128340000|2021-09-20 08:59:00|906.2|905.6|905.6|905.4|906.2|905.6|905.6|905.2|2879
1632128350000|2021-09-20 08:59:10|905.8|905.6|906.4|906|906.4|906|905.8|905.4|16607
1632128360000|2021-09-20 08:59:20|906.6|906.2|906.8|906.4|906.8|906.4|906.6|906|1470
1632128370000|2021-09-20 08:59:30|906.6|906.2|906.6|906.2|906.8|906.2|906.6|906.2|4428
1632128380000|2021-09-20 08:59:40|906.8|906.4|906.8|906.6|906.8|906.6|906.8|906.4|203
1632128400000|2021-09-20 09:00:00|907|906.8|906.4|906|907|906.8|906.4|906|4415
1632128410000|2021-09-20 09:00:10|906.2||906.4||906.4||906.2||77
1632128420000|2021-09-20 09:00:20|906.6|906.2|906.4|906|906.6|906.4|906.2|906|2025
1632128430000|2021-09-20 09:00:30|906.2|905.8|906|905.6|906.2|905.8|906|905.6|3117
1632128440000|2021-09-20 09:00:40|906.2|905.8|906.2|905.8|906.2|905.8|906|905.8|2210
1632128480000|2021-09-20 09:01:20|906|905.6|906|905.8|906.2|905.8|905.8|905.6|5475
1632128490000|2021-09-20 09:01:30|906.2|905.6|905.6|905.4|906.2|905.8|905.4|905.2|6215
1632128500000|2021-09-20 09:01:40|905.8||905.8||905.8||905.8||0
1632128530000|2021-09-20 09:02:10|906|905.6|906.2|905.8|906.2|905.8|906|905.4|2239
1632128540000|2021-09-20 09:02:20|906|905.6|906.2|905.8|906.2|906|906|905.6|1805
1632128550000|2021-09-20 09:02:30|906|906|906.2|905.8|906.2|906|906|905.6|3439
1632128560000|2021-09-20 09:02:40|906|905.6|906|905.6|906|905.6|906|905.6|0
1632128570000|2021-09-20 09:02:50|906.2|905.8|906|905.6|906.2|905.8|905.6|905.4|7627
1632128580000|2021-09-20 09:03:00|905.8||906||906||905.8||1121
1632128590000|2021-09-20 09:03:10|905.8||906||906||905.8||991
1632128610000|2021-09-20 09:03:30||905.8||905.8||905.8||905.8|125
1632128620000|2021-09-20 09:03:40|906.2|905.6|906.2|905.8|906.2|906|906.2|905.6|5111
1632128630000|2021-09-20 09:03:50|906.4|906|906.4|906.2|906.4|906.2|906.4|906|778
1632128640000|2021-09-20 09:04:00|906.2|906|906.4|906|906.4|906.2|906.2|905.8|3675
1632128660000|2021-09-20 09:04:20|906.2|905.8|906|905.6|906.4|905.8|906|905.6|2092
1632128670000|2021-09-20 09:04:30|906.2|905.8|906|905.6|906.2|905.8|906|905.6|3045
1632128680000|2021-09-20 09:04:40|905.8|905.4|905.8|905.4|905.8|905.4|905.8|905.4|96
1632128690000|2021-09-20 09:04:50|906|905.6|905.6|905.4|906|905.6|905.6|905.4|8665
1632128700000|2021-09-20 09:05:00||905.2||905.2||905.4||905.2|3296
1632128710000|2021-09-20 09:05:10|905.4|905|905|904.8|905.4|905|905|904.8|31467
1632128720000|2021-09-20 09:05:20|904.8|904.6|904.8|904.4|905|904.8|904.8|904.4|4245
1632128730000|2021-09-20 09:05:30|904.6|904.2|904.4|904|904.8|904.4|904.2|904|811
1632128740000|2021-09-20 09:05:40|904.2|903.8|904.4|904.2|904.4|904.2|904|903.8|7627
1632128750000|2021-09-20 09:05:50|904.6|904.4|904.6|904.2|905|904.6|904.6|904.2|6788
1632128760000|2021-09-20 09:06:00|904.4|904|904.4|904|904.4|904|904.4|904|0
1632128770000|2021-09-20 09:06:10|904.6|904.2|904.4|904|904.6|904.2|904.2|904|13653
1632128780000|2021-09-20 09:06:20|904.2|904.2|904|903.6|904.2|904.2|904|903.6|13361
1632128790000|2021-09-20 09:06:30|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.4|270
1632128800000|2021-09-20 09:06:40|903.6||903.6||903.6||903.6||1387
1632128810000|2021-09-20 09:06:50|903.8|903.2|904|903.6|904|903.6|903.8|903.2|4260
1632128820000|2021-09-20 09:07:00|904.2|903.8|904|903.6|904.2|903.8|903.8|903.6|19597
1632128830000|2021-09-20 09:07:10|903.8|903.8|904|903.6|904.2|903.8|903.8|903.6|360
1632128840000|2021-09-20 09:07:20|904.2|903.8|904.4|904|904.6|904.2|904.2|903.8|1662
1632128850000|2021-09-20 09:07:30|904.2|903.8|904|903.6|904.2|903.8|904|903.6|6717
1632128860000|2021-09-20 09:07:40|904.2|903.8|904.2|903.8|904.2|904|904|903.6|646
1632128870000|2021-09-20 09:07:50|904|903.6|903.6|903.4|904|903.8|903.6|903.2|6551
1632128880000|2021-09-20 09:08:00||903.2||903.2||903.4||903.2|1731
1632128890000|2021-09-20 09:08:10|903.8|903.4|904.2|903.8|904.2|903.8|903.8|903.2|1950
1632128900000|2021-09-20 09:08:20|904|903.6|903.8|903.6|904|903.6|903.6|903.4|5305
1632128910000|2021-09-20 09:08:30|903.6|903.4|903.8|903.6|903.8|903.6|903.6|903.2|3119
1632128920000|2021-09-20 09:08:40|904|903.8|904|903.8|904|903.8|904|903.8|2193
1632128940000|2021-09-20 09:09:00|904.2|904|904.4|904.2|904.4|904.2|904.2|904|6167
1632128950000|2021-09-20 09:09:10|904.2|904|904.4|904|904.4|904|904.2|904|1162
1632128960000|2021-09-20 09:09:20|904.6|904.2|905|904.6|905|904.6|904.6|904.2|3182
1632128970000|2021-09-20 09:09:30|904.8||904.8||904.8||904.8||0
1632128980000|2021-09-20 09:09:40|905|904.4|904.8|904.4|905|904.6|904.8|904.4|7254
1632128990000|2021-09-20 09:09:50|905|904.6|905|904.6|905|904.6|905|904.4|0
1632129000000|2021-09-20 09:10:00|904.8|904.8|905|904.6|905.2|905|904.8|904.6|20502
1632129030000|2021-09-20 09:10:30|904.8|904.4|904.6|904.4|904.8|904.4|904.6|904.4|4556
1632129040000|2021-09-20 09:10:40|||||||||1000
1632129050000|2021-09-20 09:10:50|904.8|904.6|905|904.6|905|904.6|904.8|904.6|1482
1632129060000|2021-09-20 09:11:00|905.2|904.8|905.4|905|905.4|905|905|904.8|1904
1632129070000|2021-09-20 09:11:10||905.2||905.2||905.2||905|906
1632129080000|2021-09-20 09:11:20|905.6|905.4|905.6|905.2|905.6|905.4|905.6|905.2|2529
1632129090000|2021-09-20 09:11:30|||||||||1700
1632129110000|2021-09-20 09:11:50||905.4||905.4||905.4||905.4|243
1632129120000|2021-09-20 09:12:00|905.8|905.6|906|905.8|906.2|906|905.8|905.6|3401
1632129130000|2021-09-20 09:12:10|906.2|905.6|906.2|906|906.2|906|906|905.6|1674
1632129140000|2021-09-20 09:12:20|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906.2|1280
1632129170000|2021-09-20 09:12:50|906.4|906|906.2|906|906.4|906.2|906.2|906|10012
1632129180000|2021-09-20 09:13:00|905.8|905.6|905.8|905.4|906|905.6|905.8|905.4|2193
1632129190000|2021-09-20 09:13:10|906|905.6|906.2|905.8|906.2|906|906|905.4|7090
1632129200000|2021-09-20 09:13:20|906.4|906|906.4|906.2|906.4|906.2|906.4|905.8|1437
1632129210000|2021-09-20 09:13:30|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|1475
1632129220000|2021-09-20 09:13:40|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906.2|584
1632129230000|2021-09-20 09:13:50|906.4|906|906.4|906|906.4|906.2|906.4|906|13355
1632129240000|2021-09-20 09:14:00|906.2|905.8|906|905.6|906.4|905.8|906|905.6|4571
1632129260000|2021-09-20 09:14:20|906.2|905.8|906.6|906.4|906.6|906.4|906.2|905.6|13151
1632129270000|2021-09-20 09:14:30|906.8|906.6|907.2|907|907.2|907|906.8|906.4|3629
1632129280000|2021-09-20 09:14:40|907|906.8|907.4|907.2|907.4|907.2|907|906.8|4604
1632129290000|2021-09-20 09:14:50|907.2|907|907.4|907|907.4|907|907.2|906.8|1978
1632129300000|2021-09-20 09:15:00|907.2|906.8|906.8|906.4|907.4|906.8|906.8|906.4|8835
1632129310000|2021-09-20 09:15:10|906.6|906.2|906.2|905.8|906.6|906.2|906.2|905.8|6794
1632129320000|2021-09-20 09:15:20|906|905.6|906.2|906|906.2|906|906|905.6|12495
1632129330000|2021-09-20 09:15:30|906.4|906.2|906.6|906.2|906.8|906.6|906.4|906.2|28189
1632129340000|2021-09-20 09:15:40|906.8||906.8||906.8||906.6||0
1632129350000|2021-09-20 09:15:50|906.6||906.6||906.6||906.6||0
1632129360000|2021-09-20 09:16:00|906.8|906.4|906.8|906.4|906.8|906.4|906.6|906.4|0
1632129370000|2021-09-20 09:16:10|906.6|906.2|907|906.6|907|906.8|906.4|906.2|15338
1632129380000|2021-09-20 09:16:20|907.2|906.8|907.4|907|907.4|907|907.2|906.6|1534
1632129390000|2021-09-20 09:16:30|907.2|906.8|907.2|907|907.4|907|907|906.6|7451
1632129410000|2021-09-20 09:16:50|907.4|907.2|907.8|907.6|907.8|907.6|907.4|907.2|13444
1632129420000|2021-09-20 09:17:00|907.6|907.4|907.8|907.6|907.8|907.6|907.6|907.4|6360
1632129430000|2021-09-20 09:17:10|908|907.8|908|907.6|908|907.8|908|907.6|90
1632129440000|2021-09-20 09:17:20|907.8|907.4|908|907.6|908|907.6|907.8|907.4|13814
1632129460000|2021-09-20 09:17:40|908.2|907.8|908.2|908|908.2|908|908.2|907.6|541
1632129470000|2021-09-20 09:17:50|908|907.8|908.6|908.4|908.6|908.4|908|907.8|7965
1632129480000|2021-09-20 09:18:00||908.2||908.2||908.2||908.2|0
1632129490000|2021-09-20 09:18:10|908.4|908.4|908.6|908.4|908.6|908.4|908.4|908.4|5160
1632129500000|2021-09-20 09:18:20|908.4|908.2|908|907.6|908.6|908.2|908|907.6|12949
1632129520000|2021-09-20 09:18:40|907.8|907.4|907.4|907|907.8|907.4|907.4|907|3151
1632129530000|2021-09-20 09:18:50|907.2||907.4||907.4||907.2||3042
1632129540000|2021-09-20 09:19:00|907.6|907.2|908|907.4|908|907.6|907.6|907|3329
1632129550000|2021-09-20 09:19:10|907.8||907.8||907.8||907.8||1500
1632129560000|2021-09-20 09:19:20|||||||||1500
1632129570000|2021-09-20 09:19:30|907.6|907.2|907.4|907|907.8|907.2|907.4|907|10228
1632129580000|2021-09-20 09:19:40|907.2|906.8|907.2|906.8|907.4|907|907.2|906.8|120
1632129590000|2021-09-20 09:19:50|907|906.6|906.6|906.2|907|906.6|906.6|906.2|2918
1632129600000|2021-09-20 09:20:00|906.4|906|906.6|906.2|906.6|906.2|906.4|906|2811
1632129610000|2021-09-20 09:20:10|906.4|906|906.2|905.8|906.4|906|906.2|905.8|5172
1632129620000|2021-09-20 09:20:20|906|906|905.8|905.4|906|906|905.8|905.4|6244
1632129630000|2021-09-20 09:20:30|905.6|905.2|904.6|904.4|905.6|905.2|904.6|904.4|56094
1632129640000|2021-09-20 09:20:40|904.8|904.6|905.2|904.8|905.2|905|904.6|904.6|40453
1632129650000|2021-09-20 09:20:50|905|904.6|904.6|904.4|905|904.6|904.6|904.4|11526
1632129660000|2021-09-20 09:21:00|904.4|904.2|904.4|904|904.4|904.2|904.4|904|3890
1632129670000|2021-09-20 09:21:10|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904|10986
1632129680000|2021-09-20 09:21:20|904.4|904.2|904.2|903.8|904.6|904.4|904.2|903.8|11696
1632129690000|2021-09-20 09:21:30|904.4|904|904.6|904.2|904.6|904.4|904.4|904|19580
1632129700000|2021-09-20 09:21:40|904.4|904|904.2|903.8|904.4|904|903.8|903.4|13376
1632129710000|2021-09-20 09:21:50|904|904|904.4|904|904.4|904|904|904|5862
1632129720000|2021-09-20 09:22:00|904.6||904.6||904.6||904.4||0
1632129730000|2021-09-20 09:22:10|904.4||904.2||904.4||904.2||259
1632129740000|2021-09-20 09:22:20|904|903.8|904|903.8|904|903.8|904|903.6|7387
1632129760000|2021-09-20 09:22:40|903.8|903.6|903.4|903|903.8|903.6|903.2|903|40616
1632129770000|2021-09-20 09:22:50|903.6|903.2|903.6|903.2|903.8|903.2|903.4|903.2|3665
1632129780000|2021-09-20 09:23:00|903.4|903|903.4|903|903.4|903|903.4|903|4609
1632129790000|2021-09-20 09:23:10|903.6|903.2|903.6|903.2|903.6|903.4|903.4|903|1757
1632129800000|2021-09-20 09:23:20|903.4||903.4||903.6||903.4||1351
1632129810000|2021-09-20 09:23:30|903.2|903|902.8|902.4|903.4|903|902.8|902.4|29384
1632129820000|2021-09-20 09:23:40|903.2|902.6|903.2|903|903.2|903|902.8|902.4|54984
1632129830000|2021-09-20 09:23:50|903.4|903.2|903.8|903.4|903.8|903.6|903.4|903.2|10056
1632129840000|2021-09-20 09:24:00|903.6|903.6|903.6|903.2|903.6|903.6|903.6|903.2|3026
1632129850000|2021-09-20 09:24:10|903.8|903.4|903.8|903.4|903.8|903.6|903.8|903.4|2288
1632129860000|2021-09-20 09:24:20|903.6|903.6|903.6|903|903.6|903.6|903.6|903|11812
1632129870000|2021-09-20 09:24:30|903.4|903.2|903.4|903.2|903.4|903.2|903.4|903.2|0
1632129880000|2021-09-20 09:24:40|903.6|903.4|903.8|903.6|903.8|903.6|903.2|903|21667
1632129890000|2021-09-20 09:24:50|903.6|903.4|903.6|903.2|903.6|903.4|903.4|903|33382
1632129900000|2021-09-20 09:25:00|903.4|903.4|903.6|903.4|903.8|903.6|903.4|903|54851
1632129910000|2021-09-20 09:25:10|903.8|903.6|903.8|903.6|903.8|903.6|903.8|903.6|1869
1632129920000|2021-09-20 09:25:20|903.6|903.4|903.6|903.2|903.8|903.4|903.6|903.2|4221
1632129930000|2021-09-20 09:25:30|903.8|903.4|904.4|903.8|904.6|904.2|903.8|903.2|26980
1632129940000|2021-09-20 09:25:40|904.2|903.6|903.8|903.6|904.2|903.6|903.8|903.4|875
1632129950000|2021-09-20 09:25:50|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.4|3477
1632129960000|2021-09-20 09:26:00|904|903.6|904|903.6|904|903.8|904|903.4|460
1632129970000|2021-09-20 09:26:10|904.2|903.8|904.2|903.8|904.2|904|904|903.8|3111
1632129980000|2021-09-20 09:26:20|||||||||600
1632129990000|2021-09-20 09:26:30|904|903.6|904.4|904|904.4|904|904|903.6|360
1632130010000|2021-09-20 09:26:50|904.2|904.2|903.8|903.6|904.2|904.2|903.8|903.6|2912
1632130020000|2021-09-20 09:27:00|904|903.8|904.2|903.8|904.2|903.8|904|903.8|2493
1632130030000|2021-09-20 09:27:10|904|903.6|904.2|903.8|904.2|903.8|903.6|903.4|7401
1632130040000|2021-09-20 09:27:20|904.4|904|904.4|903.8|904.4|904|904.2|903.8|363
1632130050000|2021-09-20 09:27:30|904.2|904|904.2|903.8|904.4|904|904|903.8|599
1632130060000|2021-09-20 09:27:40|904|903.6|904|903.8|904|903.8|903.8|903.6|32
1632130070000|2021-09-20 09:27:50|904.2||904.2||904.2||904.2||0
1632130080000|2021-09-20 09:28:00|904||904.2||904.2||904||1121
1632130090000|2021-09-20 09:28:10|904|903.6|904|903.4|904|903.6|903.8|903.4|2905
1632130100000|2021-09-20 09:28:20||903.6||903.8||903.8||903.6|0
1632130110000|2021-09-20 09:28:30|903.8|903.6|904|903.6|904|903.8|903.8|903.4|2751
1632130120000|2021-09-20 09:28:40||903.8||903.6||903.8||903.6|338
1632130130000|2021-09-20 09:28:50||903.8||903.8||903.8||903.8|827
1632130140000|2021-09-20 09:29:00||903.6||903.6||903.6||903.4|1379
1632130150000|2021-09-20 09:29:10|904.2|903.8|904.2|903.8|904.2|904|904.2|903.8|1121
1632130160000|2021-09-20 09:29:20|||||||||500
1632130170000|2021-09-20 09:29:30|904|904|904.2|903.8|904.2|904|904|903.6|6183
1632130190000|2021-09-20 09:29:50|904|904|904|903.8|904|904|904|903.8|6131
1632130200000|2021-09-20 09:30:00|903.8|903.6|903.6|903.2|904|903.8|903.6|903.2|11904
1632130210000|2021-09-20 09:30:10|903.8|903.4|904.2|903.8|904.2|903.8|903.8|903.2|4079
1632130220000|2021-09-20 09:30:20|||||||||598
1632130230000|2021-09-20 09:30:30|904|903.6|903.8|903.4|904|903.6|903.8|903.4|583
1632130240000|2021-09-20 09:30:40|904|903.6|903.8|903.6|904|903.6|903.8|903.4|0
1632130250000|2021-09-20 09:30:50|904|903.8|904.2|903.8|904.2|904|904|903.8|13343
1632130260000|2021-09-20 09:31:00|904|903.6|904|903.6|904|903.8|903.8|903.6|4426
1632130270000|2021-09-20 09:31:10||903.8||903.8||903.8||903.8|218
1632130280000|2021-09-20 09:31:20||903.6||903.6||903.8||903.6|2188
1632130290000|2021-09-20 09:31:30||903.8||903.8||903.8||903.8|0
1632130300000|2021-09-20 09:31:40|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|2444
1632130310000|2021-09-20 09:31:50||903.6||903.4||903.6||903.4|0
1632130320000|2021-09-20 09:32:00||903.6||903.6||903.6||903.6|0
1632130330000|2021-09-20 09:32:10|904|903.8|904|903.8|904.2|904|904|903.8|4272
1632130340000|2021-09-20 09:32:20|904.2|904|904.6|904.4|904.6|904.4|904.2|904|2314
1632130350000|2021-09-20 09:32:30||904.2||904.2||904.2||904.2|2429
1632130360000|2021-09-20 09:32:40|904.4|904|904.2|903.8|904.4|904|904.2|903.8|57
1632130380000|2021-09-20 09:33:00|904.4|904|904.6|904.2|904.6|904.4|904.4|903.8|4527
1632130390000|2021-09-20 09:33:10|904.4|904|904.2|903.8|904.4|904|904.2|903.8|2137
1632130400000|2021-09-20 09:33:20|904|903.6|903.8|903.6|904|903.6|903.8|903.4|4081
1632130410000|2021-09-20 09:33:30|904|903.8|904|903.6|904|903.8|903.8|903.4|2176
1632130420000|2021-09-20 09:33:40|903.8|903.4|903.8|903.4|904|903.4|903.8|903.4|1238
1632130440000|2021-09-20 09:34:00||903.6||903.4||903.6||903.4|1805
1632130450000|2021-09-20 09:34:10||903.6||903.4||903.6||903.4|3256
1632130460000|2021-09-20 09:34:20|||||||||800
1632130470000|2021-09-20 09:34:30|903.6|903.2|903.4|903|903.6|903.2|903.4|903|5051
1632130480000|2021-09-20 09:34:40|903.2|902.8|903.6|903.2|903.6|903.2|903|902.6|41878
1632130490000|2021-09-20 09:34:50|903.4|903.4|903.8|903.4|904|903.6|903.4|903.2|1367
1632130500000|2021-09-20 09:35:00|903.6|903.2|903.4|903|903.6|903.2|903.4|903|2541
1632130510000|2021-09-20 09:35:10||903.2||903||903.2||903|1000
1632130520000|2021-09-20 09:35:20|903.2|902.8|903.2|902.8|903.4|903|903|902.6|38280
1632130530000|2021-09-20 09:35:30|903||903.2||903.2||903||414
1632130540000|2021-09-20 09:35:40|903||903.2||903.2||903||2225
1632130550000|2021-09-20 09:35:50|903|902.6|902.8|902.6|903|902.6|902.8|902.6|3832
1632130560000|2021-09-20 09:36:00|903|902.8|902.8|902.4|903.2|903|902.6|902.4|14518
1632130570000|2021-09-20 09:36:10|902.6|902.6|902.8|902.6|902.8|902.6|902.6|902.4|1431
1632130580000|2021-09-20 09:36:20|903|902.4|903.4|902.8|903.4|903|903|902.4|8576
1632130590000|2021-09-20 09:36:30|903.2|903|903.2|903|903.4|903|903.2|902.8|1200
1632130600000|2021-09-20 09:36:40|903|902.8|902.8|902.4|903|902.8|902.8|902.4|4730
1632130610000|2021-09-20 09:36:50|903|902.6|902.8|902.4|903|902.8|902.8|902.4|10602
1632130620000|2021-09-20 09:37:00|902.6|902.2|902.4|902.2|902.8|902.2|902.4|902.2|2173
1632130630000|2021-09-20 09:37:10|902.2|902|902.6|902.4|902.6|902.4|902.2|902|1559
1632130640000|2021-09-20 09:37:20||902.2||902.4||902.4||902.2|361
1632130650000|2021-09-20 09:37:30|902.8|902.2|902.8|902.4|902.8|902.6|902.6|902.2|48923
1632130660000|2021-09-20 09:37:40|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|0
1632130670000|2021-09-20 09:37:50||902.4||902.2||902.4||902.2|200
1632130680000|2021-09-20 09:38:00|902.4|902.4|902.4|902.2|902.6|902.4|902.4|902.2|2355
1632130690000|2021-09-20 09:38:10|902.6|902.4|902.2|902|902.6|902.4|902.2|902|10037
1632130700000|2021-09-20 09:38:20|902|901.8|902|901.8|902.2|901.8|902|901.6|37097
1632130710000|2021-09-20 09:38:30|902.2|902|902.2|902|902.2|902|902.2|902|4696
1632130720000|2021-09-20 09:38:40|902.4|902.2|902.4|902|902.6|902.2|902.4|902|2277
1632130730000|2021-09-20 09:38:50|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902|0
1632130740000|2021-09-20 09:39:00|902.4|902|902.2|901.8|902.6|902|902.2|901.8|50
1632130760000|2021-09-20 09:39:20|902.6|902|902.4|902.2|902.6|902.4|902.4|901.8|17522
1632130770000|2021-09-20 09:39:30|902.6|902|902.6|902.2|902.6|902.4|902.6|902|4060
1632130780000|2021-09-20 09:39:40|902.8|902.4|902.8|902.6|902.8|902.6|902.8|902.2|2234
1632130790000|2021-09-20 09:39:50||902.4||902.4||902.6||902.4|3396
1632130800000|2021-09-20 09:40:00|902.6|902.6|902.4|902|902.8|902.6|902.2|902|5568
1632130810000|2021-09-20 09:40:10|902.2|901.8|902|901.6|902.2|902|902|901.6|400
1632130820000|2021-09-20 09:40:20|902.2|901.8|902.2|901.8|902.2|902|902.2|901.8|1268
1632130830000|2021-09-20 09:40:30|902|901.6|902|901.6|902|901.6|902|901.6|3480
1632130840000|2021-09-20 09:40:40|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|1886
1632130860000|2021-09-20 09:41:00|902|901.6|903.2|902.8|904.2|903.8|902|901.6|93467
1632130870000|2021-09-20 09:41:10|903|902.6|902.8|902.6|903|902.6|902.8|902.2|2148
1632130880000|2021-09-20 09:41:20||902.4||902.4||902.4||902.4|0
1632130890000|2021-09-20 09:41:30|903|902.6|903|902.6|903|902.8|903|902.4|556
1632130900000|2021-09-20 09:41:40|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1632130910000|2021-09-20 09:41:50||902.6||902.6||902.6||902.6|0
1632130920000|2021-09-20 09:42:00|902.6|902.4|902.4|902.2|902.6|902.4|902.2|902|7610
1632130930000|2021-09-20 09:42:10||902||902||902||902|1121
1632130940000|2021-09-20 09:42:20|902.6|902.2|902.6|902.4|902.6|902.4|902.4|902.2|3014
1632130950000|2021-09-20 09:42:30|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.6|3854
1632130960000|2021-09-20 09:42:40|903|902.4|903|902.6|903|902.6|902.8|902.4|1185
1632130970000|2021-09-20 09:42:50|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1632130980000|2021-09-20 09:43:00|902.6|902.2|902.4|902.2|902.6|902.2|902.4|902.2|1649
1632130990000|2021-09-20 09:43:10|902.6||902.6||902.6||902.6||0
1632131000000|2021-09-20 09:43:20|902.4||902.4||902.4||902.4||1513
1632131010000|2021-09-20 09:43:30|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|11189
1632131030000|2021-09-20 09:43:50|902.8|902.6|902.8|902.4|902.8|902.6|902.8|902.4|3392
1632131040000|2021-09-20 09:44:00|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|4894
1632131050000|2021-09-20 09:44:10||902.4||902.4||902.4||902.2|504
1632131060000|2021-09-20 09:44:20|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.4|2437
1632131070000|2021-09-20 09:44:30||902.4||902.4||902.4||902.4|6372
1632131080000|2021-09-20 09:44:40|||||||||4000
1632131090000|2021-09-20 09:44:50|903|902.6|903|902.6|903|902.8|903|902.6|2784
1632131100000|2021-09-20 09:45:00||902.8||902.8||902.8||902.8|0
1632131110000|2021-09-20 09:45:10|902.8|902.6|903|902.6|903|902.6|902.8|902.6|2971
1632131120000|2021-09-20 09:45:20||902.8||902.8||902.8||902.8|225
1632131130000|2021-09-20 09:45:30|902.8|902.6|903|902.6|903|902.6|902.8|902.6|7457
1632131160000|2021-09-20 09:46:00|902.8|902.4|902.4|902.2|902.8|902.4|902.4|902.2|6085
1632131170000|2021-09-20 09:46:10||902||902.2||902.2||902|3570
1632131180000|2021-09-20 09:46:20|902.2|902|902|901.6|902.4|902|902|901.6|20697
1632131190000|2021-09-20 09:46:30|902.2|901.8|902|901.6|902.2|901.8|902|901.6|2273
1632131200000|2021-09-20 09:46:40||901.8||901.6||901.8||901.6|0
1632131210000|2021-09-20 09:46:50|901.8|901.4|901.6|901.4|901.8|901.4|901.6|901.4|2520
1632131220000|2021-09-20 09:47:00|901.8|901.6|901.8|901.4|901.8|901.6|901.6|901.4|2894
1632131230000|2021-09-20 09:47:10|902|901.6|902|901.6|902|901.8|902|901.6|7014
1632131240000|2021-09-20 09:47:20|901.8|901.8|901.8|901.4|901.8|901.8|901.8|901.4|2113
1632131250000|2021-09-20 09:47:30|901.6|901.6|901.8|901.4|901.8|901.6|901.6|901.4|1000
1632131280000|2021-09-20 09:48:00|902|901.6|902|901.8|902.2|901.8|902|901.6|1368
1632131290000|2021-09-20 09:48:10|901.8|901.6|901.6|901.4|902|901.6|901.6|901.4|23043
1632131300000|2021-09-20 09:48:20|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|882
1632131310000|2021-09-20 09:48:30||901.4||901.4||901.4||901.4|0
1632131320000|2021-09-20 09:48:40|||||||||21
1632131330000|2021-09-20 09:48:50||901.6||901.4||901.6||901.4|6661
1632131340000|2021-09-20 09:49:00|902|901.6|901.8|901.6|902|901.8|901.8|901.4|22019
1632131350000|2021-09-20 09:49:10|902|901.8|902|901.8|902|901.8|902|901.6|1431
1632131360000|2021-09-20 09:49:20||901.6||901.6||901.6||901.6|451
1632131390000|2021-09-20 09:49:50|||||||||1000
1632131400000|2021-09-20 09:50:00|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|6096
1632131410000|2021-09-20 09:50:10|902|901.6|901.8|901.4|902|901.6|901.8|901.4|456
1632131420000|2021-09-20 09:50:20|902.2|901.6|902|901.6|902.2|902|902|901.4|128689
1632131430000|2021-09-20 09:50:30|901.8|901.4|901.4|901|901.8|901.4|901.4|901|22749
1632131440000|2021-09-20 09:50:40|901.2|900.8|901.2|900.8|901.2|901|901|900.6|45912
1632131450000|2021-09-20 09:50:50|901|900.6|901|900.6|901.2|900.6|901|900.6|8651
1632131460000|2021-09-20 09:51:00|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|1747
1632131470000|2021-09-20 09:51:10|900.6|900.6|900.6|900.4|900.8|900.6|900.6|900.4|1246
1632131480000|2021-09-20 09:51:20|900.8|900.6|900.6|900.2|901|900.6|900.6|900.2|11007
1632131490000|2021-09-20 09:51:30|900.4|900|900|899.8|900.6|900|899.6|899.4|307472
1632131500000|2021-09-20 09:51:40|900.2|899.6|900|899.8|900.2|899.8|899.8|899.6|7425
1632131510000|2021-09-20 09:51:50|899.8|899.6|899.6|899.2|900|899.8|899.6|899.2|9925
1632131530000|2021-09-20 09:52:10|899.8|899.4|900.6|900.2|900.6|900.2|899.8|899.4|16082
1632131540000|2021-09-20 09:52:20|900.4||900.6||900.6||900.4||0
1632131550000|2021-09-20 09:52:30|900.8|900.4|901.2|900.8|901.2|901|900.8|900.4|9364
1632131560000|2021-09-20 09:52:40|901||901.2||901.2||901||1000
1632131580000|2021-09-20 09:53:00|901.4|901|901.4|900.8|901.6|901.4|901.4|900.8|14278
1632131590000|2021-09-20 09:53:10|901.2|900.6|901|900.6|901.2|900.6|901|900.6|1719
1632131600000|2021-09-20 09:53:20|900.8|900.4|900.8|900.6|901|900.6|900.8|900.4|624
1632131610000|2021-09-20 09:53:30|900.6|900.4|900.8|900.2|900.8|900.4|900.6|900.2|556
1632131620000|2021-09-20 09:53:40|900.6|900.4|900.8|900.4|900.8|900.4|900.6|900.2|0
1632131630000|2021-09-20 09:53:50|900.6|900.2|900.4|900.2|900.8|900.2|900.4|900.2|3214
1632131640000|2021-09-20 09:54:00||900||900||900||900|2375
1632131670000|2021-09-20 09:54:30|900.6|900.2|900.8|900.4|900.8|900.6|900.6|900.2|7015
1632131690000|2021-09-20 09:54:50|900.6|900.2|900.4|900|900.8|900.4|900.4|900|24205
1632131700000|2021-09-20 09:55:00|900.6|900.2|900.4|900.2|900.6|900.4|900.4|900.2|14956
1632131710000|2021-09-20 09:55:10|900.2|900|900.4|900|900.4|900|900.2|900|597
1632131720000|2021-09-20 09:55:20|900.6|900.2|900.6|900.2|900.6|900.4|900.6|900.2|2513
1632131730000|2021-09-20 09:55:30|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|0
1632131740000|2021-09-20 09:55:40|900.4|900|899.8|899.4|900.4|900|899.8|899.4|7644
1632131750000|2021-09-20 09:55:50||899.2||899.4||899.4||899.2|0
1632131760000|2021-09-20 09:56:00|900|899.6|900|899.6|900|899.6|900|899.6|4627
1632131790000|2021-09-20 09:56:30|900.2|899.8|900.4|900|900.4|900.2|900.2|899.6|11040
1632131800000|2021-09-20 09:56:40|||||||||500
1632131810000|2021-09-20 09:56:50|900.2|900.2|900.4|900.2|900.4|900.2|900.2|900.2|713
1632131820000|2021-09-20 09:57:00|900.6|900.4|900.8|900.6|901|900.6|900.6|900.4|982
1632131830000|2021-09-20 09:57:10||900.4||900.4||900.4||900.4|590
1632131840000|2021-09-20 09:57:20|900.6|900.2|900.4|900|900.6|900.2|900.4|900|3160
1632131850000|2021-09-20 09:57:30|900.2|900.2|900.2|899.8|900.4|900.2|900|899.6|3160
1632131860000|2021-09-20 09:57:40|||||||||1000
1632131880000|2021-09-20 09:58:00|900|899.6|899.6|899.2|900|899.6|899.6|899.2|4054
1632131890000|2021-09-20 09:58:10|899.4|899.4|899.4|899|899.6|899.4|899.4|899|11196
1632131900000|2021-09-20 09:58:20|899.2|899.2|899|898.6|899.4|899.2|899|898.6|60435
1632131910000|2021-09-20 09:58:30|899.2|898.8|899.2|899|899.2|899|899.2|898.8|3637
1632131920000|2021-09-20 09:58:40|899.4|898.8|899.6|899.2|899.6|899.2|899.4|898.8|2507
1632131930000|2021-09-20 09:58:50|899.4|899|899.4|899|899.4|899|899.2|899|1237
1632131940000|2021-09-20 09:59:00|899.6||899.4||899.6||899.4||0
1632131950000|2021-09-20 09:59:10|899.6|899.2|899.6|899.4|899.6|899.4|899.6|899.2|1751
1632131960000|2021-09-20 09:59:20||899.2||899.2||899.2||899.2|3006
1632131970000|2021-09-20 09:59:30||899.4||899.4||899.4||899.4|5420
1632131980000|2021-09-20 09:59:40|899.8|899.6|900|899.6|900|899.6|899.8|899.6|3687
1632131990000|2021-09-20 09:59:50|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|0
1632132000000|2021-09-20 10:00:00|900|900|899.8|899.4|900.2|900|899.8|899.4|9042
1632132010000|2021-09-20 10:00:10|900|899.6|900.2|899.8|900.2|900|899.8|899.6|6345
1632132020000|2021-09-20 10:00:20|900|899.6|899.8|899.6|900|899.6|899.6|899.2|1943
1632132030000|2021-09-20 10:00:30|900|899.4|900.2|900|900.2|900|900|899.4|3827
1632132040000|2021-09-20 10:00:40|900.4|900.2|900.4|900|900.4|900.2|900.2|899.8|628
1632132060000|2021-09-20 10:01:00||900.2||900||900.2||900|0
1632132070000|2021-09-20 10:01:10|900.2|899.8|900|899.6|900.2|899.8|900|899.6|1099
1632132080000|2021-09-20 10:01:20|900.2|899.8|900|899.8|900.4|900|900|899.8|40038
1632132090000|2021-09-20 10:01:30|899.8|899.6|899.8|899.6|899.8|899.6|899.8|899.4|3156
1632132100000|2021-09-20 10:01:40|899.6|899.4|900|899.6|900.2|899.8|899.6|899.2|7411
1632132110000|2021-09-20 10:01:50|||||||||82
1632132120000|2021-09-20 10:02:00|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|2139
1632132130000|2021-09-20 10:02:10|899.4|899.4|899.4|899.2|899.6|899.4|899.4|899.2|1547
1632132140000|2021-09-20 10:02:20|899.6||899.6||899.6||899.6||0
1632132150000|2021-09-20 10:02:30||899.4||899.2||899.4||899.2|647
1632132170000|2021-09-20 10:02:50||899.4||899.4||899.4||899.2|376
1632132180000|2021-09-20 10:03:00||899.2||899.4||899.4||899.2|0
1632132190000|2021-09-20 10:03:10|899.8|899.2|899.8|899.6|899.8|899.6|899.8|899.2|2159
1632132200000|2021-09-20 10:03:20|900|899.8|900.2|899.8|900.2|900|900|899.8|2273
1632132220000|2021-09-20 10:03:40||900||900||900||900|0
1632132230000|2021-09-20 10:03:50|900.4|900.2|900.8|900.6|900.8|900.6|900.4|900.2|13025
1632132240000|2021-09-20 10:04:00|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|36
1632132250000|2021-09-20 10:04:10|900.4|900|899.6|899.2|900.6|900|899.6|899.2|13739
1632132260000|2021-09-20 10:04:20||899.4||899.2||899.4||899.2|0
1632132300000|2021-09-20 10:05:00||899.4||899.4||899.4||899.4|100
1632132310000|2021-09-20 10:05:10|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899.2|1047
1632132320000|2021-09-20 10:05:20|899.6|899.4|899.2|899|899.6|899.4|899.2|899|8895
1632132330000|2021-09-20 10:05:30|899.4|899.2|899.4|899|899.6|899.2|899.4|899|9517
1632132340000|2021-09-20 10:05:40|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|1097
1632132350000|2021-09-20 10:05:50|899.8|899.4|899.6|899.4|899.8|899.6|899.6|899.4|7025
1632132360000|2021-09-20 10:06:00|899.8|899.6|899.8|899.6|899.8|899.6|899.8|899.6|91
1632132370000|2021-09-20 10:06:10|900||900||900||900||3290
1632132380000|2021-09-20 10:06:20|899.8|899.4|900|899.6|900|899.8|899.8|899.4|304
1632132400000|2021-09-20 10:06:40|900.2|899.8|900.2|899.8|900.2|900|900|899.8|4675
1632132430000|2021-09-20 10:07:10|||||||||500
1632132450000|2021-09-20 10:07:30|900|899.6|899.8|899.6|900|899.6|899.6|899.4|4445
1632132460000|2021-09-20 10:07:40|900|899.8|900|899.8|900|899.8|900|899.8|3761
1632132470000|2021-09-20 10:07:50|899.8|899.6|899.6|899.2|899.8|899.6|899.6|899.2|1676
1632132480000|2021-09-20 10:08:00|899.4|899|899.2|899|899.4|899|899.2|899|10556
1632132490000|2021-09-20 10:08:10|899.4|898.8|898.8|898.6|899.4|898.8|898.8|898.6|3852
1632132500000|2021-09-20 10:08:20|||||||||670
1632132510000|2021-09-20 10:08:30|||||||||374
1632132520000|2021-09-20 10:08:40|899|898.8|898.8|898.4|899|898.8|898.6|898.4|11272
1632132530000|2021-09-20 10:08:50|898.6|898.2|898.2|898|898.6|898.2|898.2|898|3931
1632132540000|2021-09-20 10:09:00|898|897.8|897.8|897.4|898|897.8|897.8|897.4|15119
1632132550000|2021-09-20 10:09:10|898|897.6|898|897.6|898|897.8|898|897.4|1306
1632132560000|2021-09-20 10:09:20||897.8||897.6||897.8||897.6|2000
1632132570000|2021-09-20 10:09:30|897.8|897.4|898|897.6|898|897.6|897.8|897.4|3646
1632132580000|2021-09-20 10:09:40|898.2|897.8|898|897.8|898.2|898|898|897.8|8156
1632132590000|2021-09-20 10:09:50|897.8|897.6|897.6|897.4|897.8|897.6|897.6|897.4|1765
1632132600000|2021-09-20 10:10:00|||||||||1247
1632132610000|2021-09-20 10:10:10|897.8|897.2|897.6|897.2|897.8|897.2|897.4|897|13550
1632132630000|2021-09-20 10:10:30|897.4|897|897.4|897|897.6|897|897.4|897|205
1632132640000|2021-09-20 10:10:40|897.2|897.2|897.2|897|897.2|897.2|897.2|896.8|3039
1632132650000|2021-09-20 10:10:50|897|896.8|897|896.6|897.2|897|897|896.6|8001
1632132660000|2021-09-20 10:11:00|896.8|896.4|896.8|896.4|897|896.8|896.6|896.4|4528
1632132670000|2021-09-20 10:11:10|897|896.6|897|896.6|897|896.6|897|896.6|5575
1632132680000|2021-09-20 10:11:20|897.2|896.8|897.2|897|897.4|897|897.2|896.8|4030
1632132690000|2021-09-20 10:11:30|897.4|896.8|897|896.6|897.4|896.8|897|896.4|8065
1632132700000|2021-09-20 10:11:40|896.8|896.4|896.6|896.4|896.8|896.8|896.6|896.4|240
1632132710000|2021-09-20 10:11:50|896.4|896.2|896.6|896.4|896.6|896.4|896.4|896.2|271
1632132720000|2021-09-20 10:12:00||896.2||896.2||896.2||896.2|686
1632132730000|2021-09-20 10:12:10||896.4||896.2||896.4||896.2|400
1632132740000|2021-09-20 10:12:20|||||||||200
1632132750000|2021-09-20 10:12:30|896.4|896|896|895.6|896.6|896|896|895.6|90294
1632132760000|2021-09-20 10:12:40||895.8||895.8||895.8||895.8|907
1632132780000|2021-09-20 10:13:00|||||||||5
1632132790000|2021-09-20 10:13:10|896.2|896|895.8|895.4|896.2|896|895.8|895.4|10568
1632132820000|2021-09-20 10:13:40|895.6|895.6|895.6|895.4|895.8|895.6|895.6|895.4|2091
1632132830000|2021-09-20 10:13:50|895.4|895.2|895.6|895.4|895.6|895.4|895.4|895.2|4569
1632132840000|2021-09-20 10:14:00|895.8|895.2|895.8|895.4|895.8|895.6|895.8|895.2|21272
1632132850000|2021-09-20 10:14:10||895.6||895.6||895.6||895.6|11966
1632132870000|2021-09-20 10:14:30|895.6|895.4|895.6|895.4|895.6|895.4|895.6|895.4|1478
1632132880000|2021-09-20 10:14:40|||||||||3198
1632132890000|2021-09-20 10:14:50|895.4|895.2|895.4|895|895.4|895.2|895.4|895|3074
1632132900000|2021-09-20 10:15:00|||||||||100
1632132910000|2021-09-20 10:15:10|||||||||400
1632132940000|2021-09-20 10:15:40|895.6|895.2|895.8|895.4|895.8|895.4|895.6|895|12497
1632132960000|2021-09-20 10:16:00|896|895.6|896.2|895.8|896.2|895.8|895.8|895.6|12224
1632132970000|2021-09-20 10:16:10|896|895.6|896|895.6|896|895.6|896|895.6|3278
1632132980000|2021-09-20 10:16:20|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|5832
1632132990000|2021-09-20 10:16:30|896|895.6|895.8|895.2|896|895.6|895.6|895.2|7249
1632133000000|2021-09-20 10:16:40||895.4||895.4||895.4||895.2|0
1632133020000|2021-09-20 10:17:00||895.6||895.6||895.6||895.6|1381
1632133030000|2021-09-20 10:17:10|896|895.8|896|895.6|896.2|896|896|895.6|5766
1632133080000|2021-09-20 10:18:00|895.8|895.4|895.4|895|895.8|895.4|895.4|895|4746
1632133110000|2021-09-20 10:18:30|895.2|895.2|895.4|895.2|895.4|895.2|895.2|895|140008
1632133120000|2021-09-20 10:18:40|895.2|895|895.4|895|895.4|895.2|895.2|895|14145
1632133140000|2021-09-20 10:19:00|895.6|895.2|895.4|895.2|895.6|895.4|895.4|895|7160
1632133150000|2021-09-20 10:19:10|||||||||400
1632133160000|2021-09-20 10:19:20||895||895||895||895|1550
1632133170000|2021-09-20 10:19:30|895.2||895.4||895.4||895.2||240
1632133180000|2021-09-20 10:19:40|895.2|894.8|895|894.6|895.2|895|895|894.6|7894
1632133190000|2021-09-20 10:19:50|||||||||1000
1632133200000|2021-09-20 10:20:00||894.8||894.8||894.8||894.6|4000
1632133230000|2021-09-20 10:20:30||894.6||894.6||894.6||894.6|2389
1632133240000|2021-09-20 10:20:40||894.8||894.6||894.8||894.6|2000
1632133270000|2021-09-20 10:21:10|894.8|894.4|894.6|894.4|894.8|894.6|894.6|894.4|10712
1632133280000|2021-09-20 10:21:20|894.4|894.2|894.4|894|894.4|894.2|894.4|894|623
1632133290000|2021-09-20 10:21:30|894.2|893.8|894|893.8|894.2|893.8|894|893.8|8705
1632133300000|2021-09-20 10:21:40|893.8|893.6|893.8|893.6|893.8|893.8|893.8|893.6|2921
1632133320000|2021-09-20 10:22:00|893.6|893.4|893.4|893.2|893.6|893.4|893.4|893.2|246
1632133330000|2021-09-20 10:22:10|893.6|893.4|893.8|893.6|893.8|893.6|893.4|893.2|28759
1632133340000|2021-09-20 10:22:20|893.6|893.4|893.2|893|893.8|893.6|893.2|893|9026
1632133360000|2021-09-20 10:22:40|893|892.8|893|892.4|893|892.8|892.8|892.4|1852
1632133370000|2021-09-20 10:22:50|892.8||892.8||892.8||892.6||280
1632133380000|2021-09-20 10:23:00|893|892.6|893.4|893|893.4|893.2|893|892.6|17026
1632133390000|2021-09-20 10:23:10|893.6|893.2|893.4|893|893.6|893.2|893.4|893|15620
1632133400000|2021-09-20 10:23:20|893.2|892.8|893|892.8|893.2|892.8|893|892.8|5683
1632133420000|2021-09-20 10:23:40|892.8|892.6|893.2|892.8|893.2|893|892.8|892.6|12980
1632133430000|2021-09-20 10:23:50|893.6|893|893.2|892.8|893.6|893.4|893|892.6|34161
1632133440000|2021-09-20 10:24:00|893|893|893|892.6|893|893|893|892.6|1000
1632133450000|2021-09-20 10:24:10|893.2|892.8|893.4|893.2|893.4|893.2|893.2|892.6|43463
1632133460000|2021-09-20 10:24:20|893.2|893|893.2|893|893.2|893|893.2|893|0
1632133470000|2021-09-20 10:24:30|893.4|893.2|893.4|893.2|893.6|893.2|893.4|893.2|32826
1632133490000|2021-09-20 10:24:50|893.6|893.4|893.6|893.2|893.6|893.4|893.4|893.2|29117
1632133520000|2021-09-20 10:25:20|893.8|893.4|894|893.8|894|893.8|893.8|893.2|24771
1632133530000|2021-09-20 10:25:30|||||||||2728
1632133550000|2021-09-20 10:25:50|||||||||9225
1632133560000|2021-09-20 10:26:00|894.2|894|893.8|893.6|894.2|894|893.8|893.4|13899
1632133570000|2021-09-20 10:26:10||893.4||893.6||893.6||893.4|0
1632133590000|2021-09-20 10:26:30|893.6|893.4|893.6|893.2|893.6|893.4|893.4|893.2|10631
1632133600000|2021-09-20 10:26:40|893.8|893.4|893.8|893.6|893.8|893.6|893.8|893.4|29024
1632133610000|2021-09-20 10:26:50|893.6|893.4|893.4|893|893.6|893.4|893.2|893|6738
1632133620000|2021-09-20 10:27:00|893.6|893.2|893.6|893.4|893.6|893.4|893.6|893.2|784
1632133630000|2021-09-20 10:27:10|893.8|893.2|894.2|893.8|894.2|893.8|893.8|893.2|11296
1632133650000|2021-09-20 10:27:30|894|894|894|893.6|894|894|894|893.6|7825
1632133670000|2021-09-20 10:27:50|894.2|893.8|894.2|893.8|894.2|894|894|893.6|5971
1632133680000|2021-09-20 10:28:00||894||894||894||893.8|0
1632133700000|2021-09-20 10:28:20|894.4|893.8|894.2|893.8|894.4|894|894|893.8|25533
1632133720000|2021-09-20 10:28:40||894||894||894||894|450
1632133740000|2021-09-20 10:29:00|||||||||2000
1632133750000|2021-09-20 10:29:10|894|893.8|893.6|893.4|894|893.8|893.6|893.4|21672
1632133760000|2021-09-20 10:29:20|893.4|893.2|893|892.6|893.6|893.2|893|892.6|11001
1632133770000|2021-09-20 10:29:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1632133780000|2021-09-20 10:29:40||892.6||892.4||892.6||892.4|2796
1632133790000|2021-09-20 10:29:50|893|892.6|893|892.6|893|892.6|893|892.6|2363
1632133800000|2021-09-20 10:30:00|893.2|892.8|892.6|892.4|893.2|893|892.6|892.4|13710
1632133810000|2021-09-20 10:30:10|892.4|892.2|892.4|892.2|892.4|892.2|892|891.6|25600
1632133820000|2021-09-20 10:30:20|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|1056
1632133830000|2021-09-20 10:30:30|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|1811
1632133840000|2021-09-20 10:30:40|893|892.8|893|892.6|893.4|893|893|892.6|10163
1632133850000|2021-09-20 10:30:50|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1632133870000|2021-09-20 10:31:10|892.6|892.2|892.6|892.2|892.8|892.2|892.4|892|907
1632133890000|2021-09-20 10:31:30|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|0
1632133900000|2021-09-20 10:31:40||892.6||892.4||892.6||892.4|1898
1632133920000|2021-09-20 10:32:00||892.6||892.6||892.6||892.6|0
1632133930000|2021-09-20 10:32:10|893|892.4|893|892.8|893.2|893|892.8|892.4|21846
1632133940000|2021-09-20 10:32:20|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|2214
1632133950000|2021-09-20 10:32:30|893|892.8|893.4|893|893.4|893|893|892.8|4649
1632133970000|2021-09-20 10:32:50||893.2||893.2||893.2||893.2|0
1632133980000|2021-09-20 10:33:00||893||893.2||893.2||893|125
1632133990000|2021-09-20 10:33:10|893.6|893.4|894.2|893.6|894.2|893.6|893.6|893.4|9306
1632134000000|2021-09-20 10:33:20|894||894||894||894||0
1632134010000|2021-09-20 10:33:30|894.2|893.8|894.2|894|894.2|894|894.2|893.8|3500
1632134020000|2021-09-20 10:33:40||893.8||894||894||893.8|3000
1632134030000|2021-09-20 10:33:50|894.4|894.2|894.4|894|894.4|894.2|894.2|894|5953
1632134040000|2021-09-20 10:34:00|894.2|894.2|894.4|894|894.4|894.2|894.2|893.8|4752
1632134050000|2021-09-20 10:34:10|||||||||180
1632134060000|2021-09-20 10:34:20|894.2||894.2||894.2||894.2||0
1632134070000|2021-09-20 10:34:30|894.4|894.2|894.4|894|894.4|894.2|894.2|894|2889
1632134090000|2021-09-20 10:34:50|894.2|894.2|894.4|894|894.6|894.4|894.2|894|17623
1632134100000|2021-09-20 10:35:00|894.2|893.8|893.6|893.4|894.2|893.8|893.6|893.4|1293
1632134110000|2021-09-20 10:35:10|893.8|893.2|893.4|893|893.8|893.2|893.4|893|576
1632134120000|2021-09-20 10:35:20|893.6|893.2|893.2|892.8|893.6|893.2|893.2|892.8|2244
1632134130000|2021-09-20 10:35:30|893|892.6|892.8|892.4|893|892.6|892.8|892.4|596
1632134140000|2021-09-20 10:35:40|892.6|892.2|892.2|892|892.6|892.2|892.2|892|3774
1632134150000|2021-09-20 10:35:50|892|891.8|892.2|891.8|892.2|891.8|892|891.8|4205
1632134160000|2021-09-20 10:36:00|892|891.6|892|891.6|892.2|891.8|891.8|891.6|2381
1632134170000|2021-09-20 10:36:10|891.8|891.8|892|891.6|892.2|891.8|891.8|891.6|12551
1632134190000|2021-09-20 10:36:30|892.2|891.8|891.6|891.2|892.2|891.8|891.6|891.2|20763
1632134220000|2021-09-20 10:37:00|891.4|891|891.4|891|891.4|891|891.4|891|298
1632134230000|2021-09-20 10:37:10|891.2|890.8|891.4|891.2|891.4|891.2|891.2|890.8|3683
1632134240000|2021-09-20 10:37:20||891||891.2||891.2||891|0
1632134260000|2021-09-20 10:37:40|891.2|891|891|890.6|891.4|891.2|891|890.6|1471
1632134270000|2021-09-20 10:37:50|891.2|890.8|891.4|890.8|891.4|891|891.2|890.8|2845
1632134280000|2021-09-20 10:38:00|891.2|890.6|890.8|890.4|891.2|890.6|890.8|890.4|3623
1632134350000|2021-09-20 10:39:10|891|890.6|891|890.6|891.2|890.8|891|890.6|4132
1632134360000|2021-09-20 10:39:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|1894
1632134390000|2021-09-20 10:39:50|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890.2|13871
1632134400000|2021-09-20 10:40:00|890.8|890.4|890.4|890|890.8|890.4|890.2|890|22835
1632134410000|2021-09-20 10:40:10|890.2|889.8|889.8|889.6|890.2|889.8|889.8|889.6|62620
1632134420000|2021-09-20 10:40:20|890|889.4|890.4|890.2|890.6|890.2|890|889.4|13085
1632134430000|2021-09-20 10:40:30||890||890||890||890|3021
1632134440000|2021-09-20 10:40:40|890.6|890.2|890.4|890|890.6|890.2|890.4|890|1185
1632134460000|2021-09-20 10:41:00|890.6|890.2|890.8|890.4|890.8|890.6|890.6|890|3494
1632134470000|2021-09-20 10:41:10|891|890.6|891.2|891|891.2|891|891|890.6|1309
1632134480000|2021-09-20 10:41:20|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|1042
1632134490000|2021-09-20 10:41:30|891.8|891.4|891.8|891.4|891.8|891.6|891.6|891.4|2391
1632134520000|2021-09-20 10:42:00|892|891.6|892.2|891.8|892.2|892|892|891.4|856
1632134570000|2021-09-20 10:42:50|892|891.6|892|891.6|892|891.8|891.8|891.6|5286
1632134580000|2021-09-20 10:43:00|891.8|891.8|892|891.6|892|891.8|891.8|891.6|0
1632134600000|2021-09-20 10:43:20|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1632134630000|2021-09-20 10:43:50|891.6|891.2|891.6|891.2|891.6|891.4|891.4|891.2|1432
1632134640000|2021-09-20 10:44:00|891.4||891.4||891.4||891.4||0
1632134650000|2021-09-20 10:44:10|891.6|891.4|892.4|892|892.4|892.2|891.6|891.2|11910
1632134700000|2021-09-20 10:45:00|892.2|892.2|892.2|892|892.6|892.4|892.2|892|15767
1632134710000|2021-09-20 10:45:10|||||||||1000
1632134720000|2021-09-20 10:45:20|892|891.8|892|891.6|892|891.8|891.8|891.6|5409
1632134740000|2021-09-20 10:45:40||891.8||891.6||891.8||891.6|892
1632134760000|2021-09-20 10:46:00||891.8||891.6||891.8||891.6|287
1632134780000|2021-09-20 10:46:20|891.8|891.4|891.6|891.2|892|891.4|891.4|891.2|12003
1632134790000|2021-09-20 10:46:30||891.4||891.2||891.4||891.2|150
1632134810000|2021-09-20 10:46:50||891.4||891.2||891.4||891.2|5875
1632134820000|2021-09-20 10:47:00|891.4|891.4|891.4|891|891.6|891.4|891.4|891|6709
1632134830000|2021-09-20 10:47:10|||||||||800
1632134840000|2021-09-20 10:47:20|891.2|890.8|890.8|890.4|891.2|890.8|890.8|890.4|11166
1632134850000|2021-09-20 10:47:30|||||||||1000
1632134870000|2021-09-20 10:47:50|890.6|890.2|890.6|890.4|890.6|890.4|890.4|890.2|1784
1632134880000|2021-09-20 10:48:00|890.8|890.6|891.2|890.8|891.2|890.8|890.8|890.6|3781
1632134890000|2021-09-20 10:48:10||891||891||891||891|0
1632134900000|2021-09-20 10:48:20|891.4|891.2|891.4|891.2|891.6|891.4|891.4|891|5808
1632134920000|2021-09-20 10:48:40|891.6|891.4|891.6|891.4|891.6|891.4|891.6|891.4|2892
1632134930000|2021-09-20 10:48:50|891.8||891.6||891.8||891.6||3500
1632134940000|2021-09-20 10:49:00|891.8|891.6|891.8|891.4|891.8|891.6|891.8|891.4|2612
1632134950000|2021-09-20 10:49:10|891.6|891.6|891.8|891.6|891.8|891.6|891.6|891.6|2809
1632134960000|2021-09-20 10:49:20|892|891.8|892|891.6|892.2|891.8|892|891.6|4342
1632134970000|2021-09-20 10:49:30|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.6|586
1632134980000|2021-09-20 10:49:40||892||892||892||892|0
1632134990000|2021-09-20 10:49:50||891.8||891.8||892||891.8|825
1632135010000|2021-09-20 10:50:10|892|891.6|892|891.4|892|891.8|891.8|891.4|2722
1632135020000|2021-09-20 10:50:20|892.2|891.6|892|891.6|892.2|892|892|891.6|11000
1632135030000|2021-09-20 10:50:30|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|589
1632135040000|2021-09-20 10:50:40|||||||||1550
1632135050000|2021-09-20 10:50:50|891.6|891.2|891.2|890.6|891.6|891.4|891.2|890.6|26732
1632135060000|2021-09-20 10:51:00|891|890.4|891|890.6|891.2|890.8|890.8|890.4|6395
1632135070000|2021-09-20 10:51:10|890.8|890.4|891|890.4|891|890.6|890.8|890.4|4017
1632135080000|2021-09-20 10:51:20|890.8||890.8||890.8||890.8||3189
1632135090000|2021-09-20 10:51:30|890.6|890.2|890.4|890|890.6|890.2|890.2|890|3892
1632135100000|2021-09-20 10:51:40|890.2|889.8|890.2|889.8|890.4|890.2|890|889.8|15366
1632135110000|2021-09-20 10:51:50|890.4|890|890|889.8|890.4|890.2|890|889.8|4772
1632135120000|2021-09-20 10:52:00|890.2|890|890.2|890|890.4|890|890.2|890|5271
1632135130000|2021-09-20 10:52:10|890|889.8|890|889.6|890|889.8|890|889.6|3844
1632135150000|2021-09-20 10:52:30|890.2||890||890.2||890||0
1632135160000|2021-09-20 10:52:40|889.8|889.8|890|889.6|890|889.8|889.8|889.6|5672
1632135170000|2021-09-20 10:52:50|889.8||889.8||889.8||889.8||5453
1632135180000|2021-09-20 10:53:00|889.6|889.4|889.6|889.2|889.6|889.6|889.6|889.2|719
1632135190000|2021-09-20 10:53:10||889||889||889||889|400
1632135200000|2021-09-20 10:53:20|889.8|889.2|889.8|889.6|889.8|889.6|889.8|889.2|9445
1632135210000|2021-09-20 10:53:30|890|889.8|890.2|890|890.2|890|890|889.6|2631
1632135220000|2021-09-20 10:53:40|890.4|890.2|890.6|890.2|890.6|890.4|890.4|890|6832
1632135230000|2021-09-20 10:53:50||890.4||890.4||890.4||890.4|1000
1632135250000|2021-09-20 10:54:10|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890|28521
1632135260000|2021-09-20 10:54:20|890.4|890|890.4|890|890.4|890|890.2|890|1779
1632135280000|2021-09-20 10:54:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|1446
1632135290000|2021-09-20 10:54:50|890.4|890|889.8|889.6|890.4|890|889.8|889.6|4671
1632135300000|2021-09-20 10:55:00|890|889.8|890|889.8|890|889.8|890|889.8|787
1632135310000|2021-09-20 10:55:10||889.6||889.6||889.6||889.6|0
1632135320000|2021-09-20 10:55:20|889.8|890|890|889.8|890.2|890|889.8|889.6|8765
1632135330000|2021-09-20 10:55:30|890.2|890|890.6|890.2|890.6|890.2|890.2|889.8|11687
1632135340000|2021-09-20 10:55:40|890.4|890|890.4|890|890.4|890|890.4|890|1814
1632135350000|2021-09-20 10:55:50|890.2|889.8|889.8|889.6|890.2|889.8|889.8|889.6|750
1632135360000|2021-09-20 10:56:00|889.6|889.4|890|889.6|890|889.6|889.6|889.2|1265
1632135370000|2021-09-20 10:56:10|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1632135380000|2021-09-20 10:56:20|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|1069
1632135390000|2021-09-20 10:56:30|889.6||889.4||889.6||889.4||0
1632135400000|2021-09-20 10:56:40|889.2|889|889.2|889|889.2|889|889.2|889|720
1632135410000|2021-09-20 10:56:50|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|827
1632135420000|2021-09-20 10:57:00|889.6|889|890|889.6|890|889.6|889.6|889|2963
1632135430000|2021-09-20 10:57:10|889.8|889.4|889.8|889.6|889.8|889.6|889.8|889.4|1120
1632135440000|2021-09-20 10:57:20|890|889.4|890.6|890.2|891|890.8|890|889.4|71328
1632135460000|2021-09-20 10:57:40|890.4|890|890.2|890|890.6|890.4|890.2|890|22074
1632135470000|2021-09-20 10:57:50|890|889.8|890.2|890|890.2|890|890|889.6|3007
1632135480000|2021-09-20 10:58:00|||||||||55
1632135490000|2021-09-20 10:58:10|890.4|890.2|890.4|890|890.4|890.2|890.4|890|6427
1632135500000|2021-09-20 10:58:20|890.6|890.2|890.4|890|890.6|890.4|890.2|890|9343
1632135510000|2021-09-20 10:58:30|||||||||891
1632135520000|2021-09-20 10:58:40|890.2||890.2||890.2||890.2||250
1632135530000|2021-09-20 10:58:50|890|889.8|890|889.8|890|889.8|890|889.8|4938
1632135550000|2021-09-20 10:59:10|||||||||776
1632135560000|2021-09-20 10:59:20|890.2|890|890|889.8|890.2|890|889.8|889.6|8829
1632135570000|2021-09-20 10:59:30|889.8|889.6|889.6|889.4|889.8|889.6|889.6|889.4|22461
1632135580000|2021-09-20 10:59:40||889.2||889.2||889.4||889.2|17032
1632135590000|2021-09-20 10:59:50||889.4||889.4||889.4||889.2|2828
1632135600000|2021-09-20 11:00:00|||||||||1533
1632135610000|2021-09-20 11:00:10|889.4|889.2|889.4|889|889.4|889.2|889.4|889|10883
1632135630000|2021-09-20 11:00:30||889.2||889||889.2||889|810
1632135640000|2021-09-20 11:00:40|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889.2|3920
1632135670000|2021-09-20 11:01:10|889.8|889.4|890|889.6|890.2|890|889.8|889.4|22564
1632135680000|2021-09-20 11:01:20|890.2|889.8|891.6|891.2|891.6|891.4|890.2|889.8|12362
1632135700000|2021-09-20 11:01:40|891.8|891.4|892|891.8|892|891.8|891.6|891.4|4318
1632135710000|2021-09-20 11:01:50|892.2|891.6|892.4|892|892.4|892|892.2|891.6|6204
1632135720000|2021-09-20 11:02:00|892.2|891.8|891.4|891|892.2|891.8|891.4|891|9687
1632135730000|2021-09-20 11:02:10|891.2||891.4||891.4||891.2||0
1632135740000|2021-09-20 11:02:20|891.6|891.2|891.4|891|891.6|891.4|891.4|891|1075
1632135750000|2021-09-20 11:02:30|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891|476
1632135760000|2021-09-20 11:02:40|891.4|891|891.4|891|891.6|891.2|891.4|891|11491
1632135770000|2021-09-20 11:02:50|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891|413
1632135780000|2021-09-20 11:03:00||891.2||891.2||891.2||891.2|32
1632135790000|2021-09-20 11:03:10||891.4||891.2||891.4||891.2|250
1632135800000|2021-09-20 11:03:20|891.4|891|891|890.6|891.4|891|891|890.6|2356
1632135820000|2021-09-20 11:03:40|891.2|890.8|891.4|891.2|891.4|891.2|891.2|890.6|4979
1632135830000|2021-09-20 11:03:50|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|6166
1632135840000|2021-09-20 11:04:00|891.4|891|891.4|891|891.4|891|891.4|890.8|35
1632135850000|2021-09-20 11:04:10|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|2117
1632135860000|2021-09-20 11:04:20|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|1055
1632135870000|2021-09-20 11:04:30|||||||||500
1632135880000|2021-09-20 11:04:40|891.6|891.2|891.4|890.8|891.8|891.2|891.2|890.8|6147
1632135890000|2021-09-20 11:04:50||891||890.8||891||890.8|0
1632135900000|2021-09-20 11:05:00|891.2|891|891|890.6|891.2|891|891|890.4|738
1632135910000|2021-09-20 11:05:10|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.4|2501
1632135920000|2021-09-20 11:05:20|890.6|890.2|890.4|890|890.6|890.2|890.4|890|1769
1632135930000|2021-09-20 11:05:30|890.2|890.2|890|889.8|890.2|890.2|890|889.8|13656
1632135940000|2021-09-20 11:05:40|889.8|889.6|890|889.4|890|889.8|889.8|889.4|1298
1632135960000|2021-09-20 11:06:00|889.8|889.6|890.4|890|890.4|890|889.8|889.6|3801
1632135970000|2021-09-20 11:06:10|890.2|889.8|889.8|889.4|890.2|889.8|889.8|889.4|5929
1632135980000|2021-09-20 11:06:20||889.6||889.4||889.6||889.4|0
1632135990000|2021-09-20 11:06:30|889.6||889.6||889.6||889.6||3000
1632136000000|2021-09-20 11:06:40|889.8|889.6|889.8|889.6|889.8|889.6|889.6|889.4|1550
1632136020000|2021-09-20 11:07:00|889.6|889.4|889|888.6|889.6|889.4|889|888.6|6047
1632136030000|2021-09-20 11:07:10|888.8||888.8||888.8||888.8||0
1632136040000|2021-09-20 11:07:20|889||889||889||888.8||2587
1632136060000|2021-09-20 11:07:40||888.8||888.6||888.8||888.6|45
1632136070000|2021-09-20 11:07:50||888.8||888.6||888.8||888.6|586
1632136080000|2021-09-20 11:08:00|889.2|888.8|889.2|889|889.4|889|889.2|888.6|8936
1632136090000|2021-09-20 11:08:10|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|127
1632136100000|2021-09-20 11:08:20|889.6|889.4|889.6|889|889.6|889.4|889.6|889|3119
1632136110000|2021-09-20 11:08:30|889.4|889.2|889.4|889|889.6|889.2|889.4|889|531
1632136120000|2021-09-20 11:08:40|889.2|888.8|888.8|888.6|889.2|888.8|888.8|888.6|22445
1632136130000|2021-09-20 11:08:50|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|8792
1632136140000|2021-09-20 11:09:00|888.6|888.2|888.4|888|888.8|888.2|888.2|888|403
1632136150000|2021-09-20 11:09:10||888.2||888.2||888.2||888.2|30
1632136160000|2021-09-20 11:09:20|888.2|888|888|887.8|888.2|888|887.6|887.4|30971
1632136170000|2021-09-20 11:09:30|887.8|887.6|888|887.8|888|887.8|887.8|887.4|2500
1632136180000|2021-09-20 11:09:40|887.8|887.6|887.8|887.2|888|887.8|887.8|887.2|7194
1632136190000|2021-09-20 11:09:50|887.6|887.4|887.4|887|887.6|887.4|887.4|887|3052
1632136200000|2021-09-20 11:10:00|887.6|887.2|887.6|887|887.6|887.4|887.6|887|2302
1632136210000|2021-09-20 11:10:10||887.2||887.2||887.2||887.2|0
1632136220000|2021-09-20 11:10:20|887.8|887.4|887.6|887|887.8|887.6|887.6|887|7616
1632136230000|2021-09-20 11:10:30||887.2||887.2||887.2||887.2|5
1632136240000|2021-09-20 11:10:40|887.4|887.4|887.4|887|887.4|887.4|887.2|887|13660
1632136250000|2021-09-20 11:10:50|887.2|887.2|887.2|887|887.2|887.2|887|886.6|10625
1632136260000|2021-09-20 11:11:00|887.4|887.2|887.6|887.2|887.6|887.4|887.4|887.2|5396
1632136270000|2021-09-20 11:11:10|887.8|887.4|887.4|887|887.8|887.4|887.2|887|7905
1632136280000|2021-09-20 11:11:20|887.6|887.2|887.8|887.2|887.8|887.6|887.6|887.2|9980
1632136290000|2021-09-20 11:11:30|887.6||887.6||887.6||887.6||770
1632136320000|2021-09-20 11:12:00|887.8|887.4|887.8|887.6|888|887.6|887.6|887.4|11704
1632136330000|2021-09-20 11:12:10|887.6|887.4|887.6|887.2|887.8|887.6|887.6|887.2|705
1632136340000|2021-09-20 11:12:20|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|995
1632136350000|2021-09-20 11:12:30|888|887.6|888.4|888|888.4|888|888|887.6|5871
1632136360000|2021-09-20 11:12:40|888.2|887.8|888.2|888|888.2|888|888|887.8|8890
1632136370000|2021-09-20 11:12:50|888.4|887.8|888.4|888.2|888.4|888.2|888.4|887.8|306
1632136380000|2021-09-20 11:13:00|888.2|888|888.2|887.8|888.4|888|888.2|887.8|2585
1632136390000|2021-09-20 11:13:10|888.4|888|888.4|888|888.6|888.4|888.4|887.8|5278
1632136400000|2021-09-20 11:13:20|888.6|888.2|888.6|888.2|888.8|888.6|888.6|888.2|2663
1632136430000|2021-09-20 11:13:50|888.4|888.4|888.4|888.2|888.4|888.4|888.4|888.2|1722
1632136440000|2021-09-20 11:14:00|888.6|888.4|889|888.6|889|888.6|888.6|888.4|8360
1632136460000|2021-09-20 11:14:20|888.8|888.4|888.2|888|889|888.4|888.2|888|24996
1632136470000|2021-09-20 11:14:30|||||||||5548
1632136480000|2021-09-20 11:14:40||887.8||887.8||887.8||887.8|1815
1632136490000|2021-09-20 11:14:50|||||||||3000
1632136500000|2021-09-20 11:15:00|888|887.6|888|887.8|888.2|887.8|888|887.6|9410
1632136510000|2021-09-20 11:15:10|887.8|887.6|887.4|887|887.8|887.6|887.4|886.8|4649
1632136520000|2021-09-20 11:15:20|887.2|886.8|887.6|887.2|887.6|887.2|887|886.8|22835
1632136530000|2021-09-20 11:15:30|887.8|887.4|888|887.6|888|887.8|887.8|887.4|2420
1632136540000|2021-09-20 11:15:40|887.8|887.8|887.8|887.6|887.8|887.8|887.8|887.6|119
1632136560000|2021-09-20 11:16:00|887.6|887.4|887|886.6|887.8|887.4|887|886.6|20848
1632136570000|2021-09-20 11:16:10|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|1652
1632136580000|2021-09-20 11:16:20|886.6|886.6|886.8|886.6|886.8|886.6|886.6|886.6|1121
1632136590000|2021-09-20 11:16:30|887|886.8|887.4|887|887.6|887.2|887|886.8|10610
1632136600000|2021-09-20 11:16:40|887.6||887.4||887.6||887.4||0
1632136610000|2021-09-20 11:16:50|887.6|887.2|887.2|886.6|887.6|887.4|887|886.6|13928
1632136620000|2021-09-20 11:17:00|887.4|886.8|886.8|886.4|887.4|887|886.8|886.4|4278
1632136630000|2021-09-20 11:17:10|886.6|886.2|887|886.6|887|886.6|886.6|886.2|3666
1632136640000|2021-09-20 11:17:20|886.8|886.8|887.2|886.8|887.2|886.8|886.8|886.8|2504
1632136650000|2021-09-20 11:17:30|887|886.6|886.6|886|887|886.6|886.6|886|1253
1632136660000|2021-09-20 11:17:40|886.4|886.2|886.6|886.4|886.6|886.4|886.4|886.2|2350
1632136670000|2021-09-20 11:17:50|886.8|886.6|887|886.6|887.2|886.6|886.8|886.4|6469
1632136680000|2021-09-20 11:18:00|887.8|886.8|887.8|887.4|887.8|887.6|887.6|886.6|46604
1632136690000|2021-09-20 11:18:10|887.6||887.6||887.6||887.6||2300
1632136710000|2021-09-20 11:18:30|887.4|887.2|887.4|887.2|887.4|887.2|887.4|887.2|5219
1632136720000|2021-09-20 11:18:40|887.6|887.4|887.6|887.2|887.6|887.4|887.6|887.2|2216
1632136730000|2021-09-20 11:18:50||887.4||887.4||887.4||887.4|500
1632136740000|2021-09-20 11:19:00|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|15465
1632136750000|2021-09-20 11:19:10||887.6||887.6||887.6||887.6|2000
1632136780000|2021-09-20 11:19:40|888|887.8|888|887.8|888|887.8|888|887.8|5797
1632136790000|2021-09-20 11:19:50|888.2|888|888|887.6|888.2|888|888|887.6|3971
1632136800000|2021-09-20 11:20:00||887.8||887.8||887.8||887.8|2080
1632136810000|2021-09-20 11:20:10|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|4027
1632136820000|2021-09-20 11:20:20||887.6||887.6||887.6||887.6|0
1632136830000|2021-09-20 11:20:30|888|887.8|888|887.8|888|887.8|888|887.8|3789
1632136840000|2021-09-20 11:20:40|888.2|887.6|887.6|887.2|888.2|887.6|887.4|887.2|12382
1632136850000|2021-09-20 11:20:50|887.4|887|887|886.6|887.4|887|887|886.6|5720
1632136860000|2021-09-20 11:21:00|887.2|886.8|886.8|886.2|887.2|887|886.6|886.2|16131
1632136870000|2021-09-20 11:21:10|886.6|886|886.2|885.6|886.6|886|886|885.6|3355
1632136880000|2021-09-20 11:21:20|886|885.8|886.2|886|886.4|886.2|886|885.6|8692
1632136890000|2021-09-20 11:21:30|886|885.8|885.8|885.4|886|885.8|885.8|885.4|157
1632136900000|2021-09-20 11:21:40|885.6|885.6|885.6|885.2|885.6|885.6|885.4|885.2|1152
1632136910000|2021-09-20 11:21:50|885.8|885.4|885.8|885.2|885.8|885.4|885.8|885.2|1150
1632136920000|2021-09-20 11:22:00||885.4||885.4||885.4||885.4|0
1632136930000|2021-09-20 11:22:10|886|885.6|885.8|885.4|886|885.6|885.8|885.4|8087
1632136960000|2021-09-20 11:22:40||885.6||885.6||885.6||885.4|10936
1632136970000|2021-09-20 11:22:50|885.6|885.4|885.6|885.4|885.8|885.4|885.6|885.4|5045
1632136980000|2021-09-20 11:23:00|885.8|885.6|885.8|885.6|885.8|885.6|885.8|885.6|1665
1632136990000|2021-09-20 11:23:10||885.4||885.4||885.4||885.4|173
1632137000000|2021-09-20 11:23:20|885.6|885.2|885.6|885.2|885.8|885.4|885.4|885.2|2796
1632137010000|2021-09-20 11:23:30|885.4|885|885.8|885.4|885.8|885.6|884.6|884.2|133035
1632137020000|2021-09-20 11:23:40|885.6|885.8|885.8|885.6|886|885.8|885.6|885.4|18598
1632137040000|2021-09-20 11:24:00|886|885.8|885.8|885.4|886|885.8|885.8|885.4|9094
1632137050000|2021-09-20 11:24:10|886|885.6|885.8|885.4|886|885.8|885.8|885.4|8388
1632137060000|2021-09-20 11:24:20|||||||||3500
1632137080000|2021-09-20 11:24:40|886|885.6|886|885.8|886.2|886|886|885.4|10684
1632137100000|2021-09-20 11:25:00|||||||||1847
1632137120000|2021-09-20 11:25:20|||||||||1260
1632137130000|2021-09-20 11:25:30|886.2|886|886.2|886|886.2|886|886.2|886|1966
1632137150000|2021-09-20 11:25:50|886.4||886.4||886.4||886.4||1432
1632137170000|2021-09-20 11:26:10|886.2|885.8|886.2|885.8|886.2|885.8|886|885.8|1059
1632137180000|2021-09-20 11:26:20|||||||||500
1632137190000|2021-09-20 11:26:30|886||886||886||886||2134
1632137200000|2021-09-20 11:26:40|886.2|885.6|885.6|885.4|886.2|885.6|885.6|885.2|9302
1632137210000|2021-09-20 11:26:50|885.4|885.2|885.4|885|885.4|885.2|885.4|885|11
1632137220000|2021-09-20 11:27:00|885.6|885.2|886|885.8|886|885.8|885.4|885|2183
1632137230000|2021-09-20 11:27:10|885.8|885.6|885.8|885.6|885.8|885.6|885.8|885.6|1379
1632137240000|2021-09-20 11:27:20|886|885.8|886.6|886.4|886.6|886.4|886|885.6|13516
1632137250000|2021-09-20 11:27:30|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|2554
1632137260000|2021-09-20 11:27:40|886.2|886|886.2|885.8|886.2|886|886.2|885.8|1729
1632137270000|2021-09-20 11:27:50|886|885.6|886.6|886.2|886.8|886.4|885.8|885.4|34222
1632137280000|2021-09-20 11:28:00|886.4|886|886|885.6|886.6|886|886|885.6|10116
1632137290000|2021-09-20 11:28:10|885.8|885.8|886|885.6|886|885.8|885.8|885.6|3400
1632137300000|2021-09-20 11:28:20|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.4|4073
1632137330000|2021-09-20 11:28:50|886|885.6|885.8|885.4|886.8|886|885.6|885.4|108149
1632137340000|2021-09-20 11:29:00|885.6||885.6||885.8||885.6||8364
1632137350000|2021-09-20 11:29:10|885.8|885.2|885.6|885.4|885.8|885.6|885.6|885.2|16288
1632137360000|2021-09-20 11:29:20|885.8|885.2|885.6|885.2|885.8|885.4|885.4|885.2|2887
1632137380000|2021-09-20 11:29:40|||||||||103
1632137390000|2021-09-20 11:29:50||885.4||885.4||885.4||885.2|0
1632137400000|2021-09-20 11:30:00|885.4|885.2|885.4|885.2|885.4|885.4|885.4|885.2|2484
1632137410000|2021-09-20 11:30:10|885.2|885|884.4|884|885.2|885|884.2|884|24718
1632137420000|2021-09-20 11:30:20|884.2|884.2|884|883.8|884.2|884.2|884|883.6|5767
1632137430000|2021-09-20 11:30:30|884.2|883.6|883.8|883.6|884.2|883.8|883.8|883.4|11150
1632137440000|2021-09-20 11:30:40|883.6|883.4|883.2|883|883.6|883.4|883.2|883|4280
1632137450000|2021-09-20 11:30:50|883|882.8|883|882.6|883|882.8|883|882.6|5270
1632137460000|2021-09-20 11:31:00|883.2|882.8|883.6|883.2|883.6|883.2|883|882.8|8639
1632137470000|2021-09-20 11:31:10|883.4|883.4|883.6|883.2|884|883.6|883.4|883.2|15602
1632137480000|2021-09-20 11:31:20|883.8|883.4|884|883.6|884|883.6|883.8|883.4|2700
1632137490000|2021-09-20 11:31:30|884.2|883.8|884.2|883.8|884.2|884|884.2|883.6|7551
1632137500000|2021-09-20 11:31:40|884|883.6|883.4|883|884|883.6|883.4|883|5100
1632137510000|2021-09-20 11:31:50|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|4548
1632137520000|2021-09-20 11:32:00|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883|11117
1632137530000|2021-09-20 11:32:10|883.6|883.2|883.2|883|883.6|883.2|883.2|882.8|9391
1632137540000|2021-09-20 11:32:20|883|882.8|883.2|882.8|883.2|882.8|883|882.6|870
1632137550000|2021-09-20 11:32:30||882.6||882.6||882.8||882.6|600
1632137560000|2021-09-20 11:32:40|883|882.4|883|882.6|883|882.6|882.6|882.4|6069
1632137570000|2021-09-20 11:32:50|882.8|882.2|883|882.6|883|882.8|882.4|882.2|34220
1632137580000|2021-09-20 11:33:00|882.8|882.4|882.8|882.4|883|882.4|882.8|882.4|6388
1632137590000|2021-09-20 11:33:10||882.6||882.4||882.6||882.4|2630
1632137600000|2021-09-20 11:33:20|883|882.6|882.6|882.4|883|882.8|882.6|882.4|2826
1632137610000|2021-09-20 11:33:30|882.4|882.2|882.4|882|882.4|882.2|882.4|882|2288
1632137620000|2021-09-20 11:33:40||882.2||882||882.2||882|55
1632137630000|2021-09-20 11:33:50|882.6|882.2|882.2|882|883.2|882.4|882.2|881.8|70964
1632137640000|2021-09-20 11:34:00|882|881.8|882.4|882.2|882.4|882.2|882|881.8|21180
1632137650000|2021-09-20 11:34:10|882.6|882.4|883.2|882.8|883.2|882.8|882.6|882.4|11316
1632137660000|2021-09-20 11:34:20|883.4|883|883.6|883.4|884|883.6|883.4|883|14996
1632137670000|2021-09-20 11:34:30|883.8|883.6|884.2|883.8|884.2|883.8|883.8|883.6|1990
1632137680000|2021-09-20 11:34:40|884.4|884|884.4|884.2|884.4|884.2|884.4|884|1147
1632137690000|2021-09-20 11:34:50|884.2|884|884|883.6|884.2|884|884|883.6|10776
1632137700000|2021-09-20 11:35:00|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.2|2964
1632137710000|2021-09-20 11:35:10|883.6|883.2|883.4|883.2|883.6|883.4|883.4|883.2|7507
1632137720000|2021-09-20 11:35:20|883.2|883|882.8|882.4|883.2|883|882.8|882.4|1000
1632137730000|2021-09-20 11:35:30||882.6||882.4||882.6||882.4|3184
1632137740000|2021-09-20 11:35:40|883|882.6|883|882.6|883|882.8|882.8|882.6|6896
1632137750000|2021-09-20 11:35:50|883.2|882.8|883.6|883.2|883.6|883.2|883.2|882.8|9072
1632137760000|2021-09-20 11:36:00|883.4|883|883.2|883|883.4|883|883.2|883|812
1632137770000|2021-09-20 11:36:10|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|3333
1632137780000|2021-09-20 11:36:20||883||883.2||883.2||883|1482
1632137790000|2021-09-20 11:36:30|883.6|883.4|883.2|882.8|883.8|883.6|883.2|882.8|13427
1632137800000|2021-09-20 11:36:40|883|882.6|883|882.6|883.2|882.8|882.8|882.2|2014
1632137810000|2021-09-20 11:36:50||882.8||882.6||882.8||882.6|1607
1632137820000|2021-09-20 11:37:00|||||||||2000
1632137830000|2021-09-20 11:37:10|883.2|882.8|883.2|882.8|883.2|883|883.2|882.8|4613
1632137840000|2021-09-20 11:37:20||883||883||883||882.8|546
1632137850000|2021-09-20 11:37:30|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883.2|2241
1632137860000|2021-09-20 11:37:40||883.4||883.4||883.4||883.4|0
1632137870000|2021-09-20 11:37:50|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|8188
1632137880000|2021-09-20 11:38:00|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|750
1632137890000|2021-09-20 11:38:10|883.6|883.2|883.6|883.2|883.8|883.2|883.4|883.2|4755
1632137900000|2021-09-20 11:38:20||883.4||883.4||883.4||883.4|2095
1632137910000|2021-09-20 11:38:30||883.2||883.2||883.4||883.2|5697
1632137920000|2021-09-20 11:38:40|883.8|883.4|883.8|883.6|883.8|883.6|883.8|883.4|2703
1632137940000|2021-09-20 11:39:00||883.4||883.4||883.4||883.4|68
1632137960000|2021-09-20 11:39:20|||||||||1024
1632137980000|2021-09-20 11:39:40|883.6|883.2|883.4|883.2|883.6|883.2|883.4|883|962
1632137990000|2021-09-20 11:39:50|883.6||883.4||883.6||883.4||1602
1632138000000|2021-09-20 11:40:00|||||||||5867
1632138010000|2021-09-20 11:40:10|883.6|883.4|883.8|883.4|883.8|883.4|883.6|883.4|14922
1632138020000|2021-09-20 11:40:20|884|883.6|884|883.8|884|883.8|884|883.6|614
1632138040000|2021-09-20 11:40:40|883.8|883.6|883.8|883.6|883.8|883.6|883.8|883.6|12770
1632138050000|2021-09-20 11:40:50|884|883.8|884|883.8|884|883.8|884|883.8|1137
1632138060000|2021-09-20 11:41:00||883.6||883.6||883.8||883.6|5982
1632138070000|2021-09-20 11:41:10|||||||||2130
1632138090000|2021-09-20 11:41:30|883.8|883.4|883.4|883|883.8|883.4|883.4|883|8433
1632138100000|2021-09-20 11:41:40|883.2|883.2|883.8|883.6|883.8|883.6|883.2|883|4428
1632138110000|2021-09-20 11:41:50|884|883.4|884|883.6|884.4|884|884|883.4|16069
1632138140000|2021-09-20 11:42:20||883.8||883.6||883.8||883.6|0
1632138150000|2021-09-20 11:42:30|884.2|883.8|884|883.8|884.2|884|884|883.6|1887
1632138160000|2021-09-20 11:42:40|884.2|884|884.2|884|884.2|884|884.2|884|1
1632138170000|2021-09-20 11:42:50|884.4|884.2|884.6|884.4|884.6|884.4|884.4|884.2|3853
1632138180000|2021-09-20 11:43:00|884.4|884.2|884.6|884.4|884.6|884.4|884.4|884.2|1120
1632138190000|2021-09-20 11:43:10||884.2||884.2||884.4||884.2|1569
1632138200000|2021-09-20 11:43:20|884.8|884.4|884.8|884.4|884.8|884.6|884.8|884.2|12529
1632138210000|2021-09-20 11:43:30|885|884.6|885|884.6|885|884.8|885|884.4|13708
1632138220000|2021-09-20 11:43:40|885.2|884.8|885.2|884.8|885.4|885|885.2|884.6|10286
1632138230000|2021-09-20 11:43:50|885|884.6|885.2|884.8|885.2|884.8|884.8|884.6|15206
1632138240000|2021-09-20 11:44:00|885.4|885|885.4|885|885.6|885.2|885.2|885|20123
1632138250000|2021-09-20 11:44:10|885.2|884.8|885.2|885|885.2|885|885|884.8|12825
1632138260000|2021-09-20 11:44:20|885|884.8|885.2|885|885.2|885|885|884.8|4633
1632138270000|2021-09-20 11:44:30|885|884.8|885|884.8|885|884.8|885|884.8|5000
1632138280000|2021-09-20 11:44:40|885.2||885.2||885.2||885.2||1262
1632138290000|2021-09-20 11:44:50||885||885||885||885|0
1632138300000|2021-09-20 11:45:00|885.4|885.2|885.2|884.8|885.6|885.2|885.2|884.8|9940
1632138310000|2021-09-20 11:45:10|885|884.6|884.6|884.4|885|884.6|884.6|884.4|12024
1632138320000|2021-09-20 11:45:20|||||||||311
1632138330000|2021-09-20 11:45:30|||||||||1494
1632138350000|2021-09-20 11:45:50|884.4|884.2|884.6|884.4|884.6|884.4|884.4|884.2|5486
1632138360000|2021-09-20 11:46:00|||||||||4217
1632138370000|2021-09-20 11:46:10|884.4|884.2|884.6|884.2|884.6|884.2|884.4|884|753
1632138380000|2021-09-20 11:46:20||884.4||884.4||884.4||884.4|406
1632138390000|2021-09-20 11:46:30|884.8||884.6||884.8||884.6||3000
1632138400000|2021-09-20 11:46:40||884.2||884.4||884.4||884.2|3531
1632138410000|2021-09-20 11:46:50||884.2||884.4||884.4||884.2|304
1632138420000|2021-09-20 11:47:00|884.8|884.6|884.8|884.6|885|884.8|884.8|884.6|2200
1632138430000|2021-09-20 11:47:10|885|884.4|885|884.6|885|884.8|885|884.4|7705
1632138440000|2021-09-20 11:47:20|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|3493
1632138450000|2021-09-20 11:47:30|885|884.6|885|884.6|885|884.8|885|884.6|7161
1632138460000|2021-09-20 11:47:40||884.8||884.8||884.8||884.6|520
1632138470000|2021-09-20 11:47:50|||||||||1366
1632138480000|2021-09-20 11:48:00|885.2|885|885.2|885|885.2|885|885.2|885|1325
1632138490000|2021-09-20 11:48:10|885.4|885.2|885.4|885|885.4|885.2|885.4|885|1214
1632138510000|2021-09-20 11:48:30||885.2||885.2||885.2||885|3029
1632138520000|2021-09-20 11:48:40||885||885||885.2||885|1987
1632138530000|2021-09-20 11:48:50|||||||||1202
1632138550000|2021-09-20 11:49:10|885.6|885.2|885.8|885.4|885.8|885.6|885.6|885|5718
1632138570000|2021-09-20 11:49:30|885.6|885.2|885.6|885.2|885.6|885.4|885.4|885.2|9256
1632138580000|2021-09-20 11:49:40|885.4|885.4|885.6|885.2|885.6|885.4|885.4|885.2|281
1632138590000|2021-09-20 11:49:50|885.4|885.4|885.4|885|885.4|885.4|885.2|885|34099
1632138600000|2021-09-20 11:50:00|885.2|884.8|884.4|884|885.2|884.8|884.4|884|22177
1632138620000|2021-09-20 11:50:20||884.2||884||884.2||884|765
1632138630000|2021-09-20 11:50:30|884.6|884.2|885|884.8|885|884.8|884.6|884|24335
1632138640000|2021-09-20 11:50:40|885.2|884.6|885.4|885|885.4|885|885.2|884.6|4126
1632138650000|2021-09-20 11:50:50|885.6|885.2|885.6|885.4|885.6|885.4|885.6|885.2|5400
1632138660000|2021-09-20 11:51:00|885.4|885.2|885.4|885.2|885.4|885.2|885.4|885.2|11421
1632138670000|2021-09-20 11:51:10|||||||||501
1632138680000|2021-09-20 11:51:20|885.2|885|885|884.6|885.2|885|885|884.6|4960
1632138690000|2021-09-20 11:51:30|884.8|884.4|884.6|884.4|884.8|884.4|884.6|884.4|180
1632138700000|2021-09-20 11:51:40|884.4|884.2|884.4|884|884.4|884.2|884.4|884|200
1632138710000|2021-09-20 11:51:50|884.6|884.2|884.8|884.4|884.8|884.6|884.6|884.2|4707
1632138720000|2021-09-20 11:52:00|884.6|884.2|884.8|884.4|884.8|884.6|884.6|884.2|1185
1632138730000|2021-09-20 11:52:10|885|884.6|885|884.6|885.2|884.8|885|884.4|16285
1632138740000|2021-09-20 11:52:20|884.8|884.4|885|884.6|885|884.6|884.8|884.4|6095
1632138750000|2021-09-20 11:52:30|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.4|1292
1632138760000|2021-09-20 11:52:40|884.6|884.2|884.6|884.2|884.6|884.2|884.4|884.2|8651
1632138770000|2021-09-20 11:52:50|884.4|884.4|884.2|883.8|884.6|884.4|884|883.6|11202
1632138790000|2021-09-20 11:53:10|884|884|884.6|884.2|884.6|884.4|884|883.8|21154
1632138800000|2021-09-20 11:53:20||884.4||884.4||884.4||884.4|4150
1632138810000|2021-09-20 11:53:30|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|3851
1632138830000|2021-09-20 11:53:50|885|884.8|885|884.8|885|884.8|885|884.8|2582
1632138840000|2021-09-20 11:54:00|884.8|884.6|884.8|884.4|885|884.6|884.6|884.4|8324
1632138850000|2021-09-20 11:54:10|||||||||320
1632138860000|2021-09-20 11:54:20|884.6|884.6|884.6|884.4|884.6|884.6|884.6|884.4|508
1632138880000|2021-09-20 11:54:40|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|7649
1632138900000|2021-09-20 11:55:00|884.6|884.6|884.6|884.2|884.6|884.6|884.6|884.2|4783
1632138910000|2021-09-20 11:55:10|||||||||2300
1632138920000|2021-09-20 11:55:20|884.8|884.4|885.2|884.8|885.2|885|884.8|884.4|13570
1632138930000|2021-09-20 11:55:30|885|884.6|885|884.6|885.2|884.8|885|884.6|16380
1632138940000|2021-09-20 11:55:40|885.2|884.8|885|884.8|885.2|885|885|884.8|16550
1632138960000|2021-09-20 11:56:00|885.2|885|885.6|885.2|885.6|885.4|885.2|885|7839
1632138970000|2021-09-20 11:56:10|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.4|3615
1632138980000|2021-09-20 11:56:20||885.6||885.6||885.6||885.6|12
1632138990000|2021-09-20 11:56:30|886|885.8|886.4|886.2|886.4|886.2|886|885.8|96484
1632139000000|2021-09-20 11:56:40|886.6||886.6||886.6||886.6||1794
1632139010000|2021-09-20 11:56:50|886.8|886.4|886.8|886.4|886.8|886.6|886.4|886.2|55806
1632139020000|2021-09-20 11:57:00|||||||||24636
1632139030000|2021-09-20 11:57:10|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.4|47408
1632139040000|2021-09-20 11:57:20||886.6||886.4||886.6||886.4|0
1632139050000|2021-09-20 11:57:30||886.6||886.4||886.6||886.4|7323
1632139070000|2021-09-20 11:57:50|886.6|886.2|886.4|886|887|886.2|886.4|886|25277
1632139080000|2021-09-20 11:58:00|886.2|884.8|884.2|883.8|886.4|885.2|884.2|883.8|163659
1632139090000|2021-09-20 11:58:10|884|883.6|884|883.6|884|883.6|884|883.6|3834
1632139100000|2021-09-20 11:58:20|884.2|883.8|884.4|884.2|884.4|884.2|884.2|883.8|9570
1632139110000|2021-09-20 11:58:30|884.2|884|884|883.6|884.2|884|884|883.6|12441
1632139120000|2021-09-20 11:58:40|884.2|883.8|884.4|884|884.4|884.2|884.2|883.8|6984
1632139130000|2021-09-20 11:58:50|884.6|884.2|884.6|884.2|884.6|884.4|884.6|884.2|1351
1632139150000|2021-09-20 11:59:10|884.4|884|884.4|884.2|884.6|884.2|884.2|884|3415
1632139160000|2021-09-20 11:59:20||884||884||884||884|1562
1632139170000|2021-09-20 11:59:30|884.2|884.2|883.8|883.6|884.2|884.2|883.8|883.6|760
1632139180000|2021-09-20 11:59:40|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|31
1632139190000|2021-09-20 11:59:50||883.4||883.4||883.4||883.4|1205
1632139200000|2021-09-20 12:00:00|883.4|883.2|883.4|883|883.4|883.2|883.2|883|3275
1632139210000|2021-09-20 12:00:10||883.2||883.2||883.2||883|1510
1632139220000|2021-09-20 12:00:20|884|883.6|884|883.6|884.2|883.8|884|883.6|55276
1632139230000|2021-09-20 12:00:30|884.2|883.8|884.4|884|884.4|884.2|884|883.8|6121
1632139240000|2021-09-20 12:00:40|884.6|884.2|884.6|884.2|884.6|884.2|884.4|884.2|19457
1632139250000|2021-09-20 12:00:50|884.4|884|884.4|884.2|884.4|884.2|884.4|884|0
1632139260000|2021-09-20 12:01:00|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|606
1632139270000|2021-09-20 12:01:10|884.4|884|884.2|883.8|884.6|884|884|883.6|30375
1632139290000|2021-09-20 12:01:30|884|883.6|883.8|883.4|884|883.6|883.6|883.2|6692
1632139300000|2021-09-20 12:01:40|883.6|883.2|883.8|883.6|883.8|883.6|883.4|883.2|22876
1632139310000|2021-09-20 12:01:50|884|883.8|884|883.6|884|883.8|884|883.6|1135
1632139320000|2021-09-20 12:02:00|883.8|883.4|883.8|883.4|883.8|883.6|883.6|883.4|6555
1632139330000|2021-09-20 12:02:10|884|883.6|884|883.6|884|883.8|883.8|883.4|5523
1632139340000|2021-09-20 12:02:20|884.2|883.8|884.4|884|884.4|884.2|884.2|883.6|8341
1632139350000|2021-09-20 12:02:30|884.2|884.2|884.4|884.2|884.6|884.2|884.2|884|5169
1632139360000|2021-09-20 12:02:40|884.6|884.4|885.2|885|885.2|885|884.6|884.2|31652
1632139370000|2021-09-20 12:02:50|885|884.8|885.6|885.2|885.6|885.4|885|884.6|4954
1632139380000|2021-09-20 12:03:00||885.4||885.4||885.4||885.4|0
1632139390000|2021-09-20 12:03:10|885.8|885.6|886.2|885.6|886.2|885.8|885.6|885.4|22956
1632139400000|2021-09-20 12:03:20|886|885.8|885.8|885.6|886.2|885.8|885.8|885.6|4904
1632139410000|2021-09-20 12:03:30|886|885.8|886|885.6|886|885.8|885.8|885.6|2538
1632139420000|2021-09-20 12:03:40|886.2|885.8|885.8|885.4|886.2|886|885.6|885.4|13628
1632139430000|2021-09-20 12:03:50|||||||||4069
1632139440000|2021-09-20 12:04:00|886|885.6|886|885.4|886|885.6|886|885.4|200
1632139450000|2021-09-20 12:04:10|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|2000
1632139460000|2021-09-20 12:04:20|885.6|885.2|885.6|885|885.6|885.2|885.4|885|3844
1632139470000|2021-09-20 12:04:30|885.4|885.2|885.6|885.4|885.6|885.4|885.4|885.2|426
1632139480000|2021-09-20 12:04:40|885.8|885.6|886|885.6|886|885.8|885.8|885.6|2379
1632139490000|2021-09-20 12:04:50|885.8|885.8|886|885.6|886|885.8|885.8|885.6|15538
1632139500000|2021-09-20 12:05:00|885.8|885.8|886|885.6|886|885.8|885.8|885.6|14249
1632139510000|2021-09-20 12:05:10|885.8||885.8||885.8||885.8||288
1632139520000|2021-09-20 12:05:20|886|885.4|885.6|885.4|886|885.4|885.6|885.4|9779
1632139530000|2021-09-20 12:05:30||885.2||885.2||885.4||885.2|3610
1632139540000|2021-09-20 12:05:40|885.8|885.4|885.6|885.4|885.8|885.6|885.6|885.4|4356
1632139550000|2021-09-20 12:05:50|885.4|885.2|885|884.6|885.6|885.2|885|884.6|32138
1632139560000|2021-09-20 12:06:00|885.2|884.8|885.2|884.8|885.4|885|885|884.6|3122
1632139570000|2021-09-20 12:06:10|||||||||2170
1632139580000|2021-09-20 12:06:20|885.4|885|885.2|884.8|885.4|885.2|885.2|884.8|11828
1632139600000|2021-09-20 12:06:40|885|884.6|884.8|884.4|885|884.6|884.6|884.4|14348
1632139620000|2021-09-20 12:07:00|885|884.6|885|884.6|885|884.6|885|884.6|2153
1632139630000|2021-09-20 12:07:10|885.2|884.8|885|884.6|885.2|884.8|885|884.6|659
1632139640000|2021-09-20 12:07:20|||||||||10000
1632139650000|2021-09-20 12:07:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.6|300
1632139680000|2021-09-20 12:08:00|885|885|884.6|884.4|885.2|885|884.6|884.4|7163
1632139690000|2021-09-20 12:08:10|884.8|884.6|884.8|884.6|885|884.6|884.8|884.6|4940
1632139700000|2021-09-20 12:08:20|884.6|884.4|884.6|884.2|884.6|884.4|884.4|884.2|6680
1632139710000|2021-09-20 12:08:30||884.4||884.4||884.4||884.2|1524
1632139720000|2021-09-20 12:08:40|884.8|884.6|884.6|884.4|884.8|884.6|884.6|884.4|3092
1632139730000|2021-09-20 12:08:50|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|3204
1632139740000|2021-09-20 12:09:00|884.6|884.4|884.6|884.2|884.8|884.6|884.6|884.2|3784
1632139750000|2021-09-20 12:09:10|884.4|884|884.2|883.8|884.4|884.2|884|883.6|14240
1632139760000|2021-09-20 12:09:20|884|884|884.2|883.8|884.2|884|884|883.6|10581
1632139770000|2021-09-20 12:09:30|884|883.6|883.8|883.4|884|883.6|883.8|883.4|3174
1632139780000|2021-09-20 12:09:40||883.6||883.6||883.6||883.4|8105
1632139790000|2021-09-20 12:09:50|884|883.8|884|883.8|884|883.8|884|883.6|5730
1632139800000|2021-09-20 12:10:00|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|6844
1632139810000|2021-09-20 12:10:10|883.8|883.6|884|883.6|884|883.8|883.8|883.6|11782
1632139820000|2021-09-20 12:10:20|883.8|883.4|883.8|883.4|884|883.6|883.8|883.4|1710
1632139830000|2021-09-20 12:10:30|883.6|883.2|883.4|883|883.6|883.2|883.2|883|11498
1632139840000|2021-09-20 12:10:40||883.2||883||883.2||883|15059
1632139850000|2021-09-20 12:10:50||883.2||883||883.2||883|0
1632139860000|2021-09-20 12:11:00||883.2||883.2||883.2||883.2|0
1632139870000|2021-09-20 12:11:10|883.2|883|883|882.6|883.2|883|882.8|882.4|145094
1632139880000|2021-09-20 12:11:20|883.2|882.8|883.2|883|883.2|883|883.2|882.8|13568
1632139900000|2021-09-20 12:11:40|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883|3412
1632139910000|2021-09-20 12:11:50||883||883.2||883.2||883|1452
1632139920000|2021-09-20 12:12:00||883||883||883.2||883|3780
1632139930000|2021-09-20 12:12:10|883.6|883.2|883.4|883.2|883.6|883.2|883.4|883.2|3756
1632139940000|2021-09-20 12:12:20|883.6|883.4|883.8|883.6|883.8|883.6|883.6|883.4|3690
1632139950000|2021-09-20 12:12:30|||||||||1665
1632139960000|2021-09-20 12:12:40|884|883.8|884.2|884|884.2|884|884|883.8|6564
1632139970000|2021-09-20 12:12:50|884.4|884.2|884.4|884|884.4|884.2|884.4|884|1956
1632139980000|2021-09-20 12:13:00||884.2||884||884.2||884|0
1632139990000|2021-09-20 12:13:10||884.2||884.2||884.2||884|0
1632140010000|2021-09-20 12:13:30|884.6|884.6|885|884.8|885|884.8|884.6|884.6|14708
1632140020000|2021-09-20 12:13:40|885.2|885|885.6|885.2|885.6|885.4|885.2|885|2096
1632140030000|2021-09-20 12:13:50|885.4|885|885.4|885|885.4|885|885.4|885|0
1632140040000|2021-09-20 12:14:00|885.2|884.8|884.8|884.4|885.4|884.8|884.8|884.4|9629
1632140050000|2021-09-20 12:14:10|885|884.6|884.8|884.4|885|884.6|884.8|884.4|537
1632140060000|2021-09-20 12:14:20|884.6|884.6|885|884.6|885|884.8|884.6|884.6|3330
1632140080000|2021-09-20 12:14:40|885.2|884.8|885.2|885|885.2|885|885|884.6|2775
1632140090000|2021-09-20 12:14:50|885.4||885.4||885.4||885.4||5000
1632140100000|2021-09-20 12:15:00|885.6|885.2|885.2|884.8|885.6|885.4|885.2|884.8|14539
1632140110000|2021-09-20 12:15:10|885.4|885|885.6|885.2|885.6|885.4|885.4|885|5962
1632140120000|2021-09-20 12:15:20||885||885.2||885.2||885|0
1632140130000|2021-09-20 12:15:30|885.8|885.4|886.4|886|886.4|886|885.8|885.2|4460
1632140160000|2021-09-20 12:16:00|886.6|886.2|886.6|886.2|886.6|886.4|886.6|886|1970
1632140170000|2021-09-20 12:16:10|886.4|886|886.2|885.8|886.4|886|886|885.6|14727
1632140180000|2021-09-20 12:16:20|886|885.6|886|885.6|886|885.6|885.8|885.6|557
1632140190000|2021-09-20 12:16:30|885.8|885.4|885.4|885.2|885.8|885.6|885.4|885.2|42705
1632140200000|2021-09-20 12:16:40|885.6|885.4|885.6|885.2|885.6|885.4|885.4|885.2|4771
1632140210000|2021-09-20 12:16:50|885.4||885.6||885.6||885.4||2500
1632140220000|2021-09-20 12:17:00|885.4||885.6||885.6||885.4||1361
1632140230000|2021-09-20 12:17:10|||||||||240
1632140250000|2021-09-20 12:17:30||885.4||885.2||885.4||885.2|1000
1632140260000|2021-09-20 12:17:40|885.4|885|885.6|885.2|885.6|885.2|885.4|885|4111
1632140270000|2021-09-20 12:17:50|885.4|885|885.4|885|885.6|885.4|885.2|885|12000
1632140280000|2021-09-20 12:18:00||885.2||885||885.2||885|0
1632140290000|2021-09-20 12:18:10|885.2|884.8|884.6|884.4|885.4|884.8|884.6|884.4|12801
1632140300000|2021-09-20 12:18:20|884.4|884.2|884.6|884.4|884.6|884.4|884.4|884|10283
1632140310000|2021-09-20 12:18:30|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|2508
1632140320000|2021-09-20 12:18:40|884.6|884.2|884.8|884.4|884.8|884.4|884.6|884.2|313
1632140330000|2021-09-20 12:18:50|885.2|884.6|884.8|884.2|885.4|885|884.6|884.2|108076
1632140340000|2021-09-20 12:19:00|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|1680
1632140350000|2021-09-20 12:19:10|884.4||884.4||884.4||884.4||444
1632140360000|2021-09-20 12:19:20|884.6|884.4|884.8|884.4|884.8|884.4|884.4|884.4|3899
1632140370000|2021-09-20 12:19:30|884.6||884.6||884.8||884.6||3958
1632140380000|2021-09-20 12:19:40|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|933
1632140390000|2021-09-20 12:19:50|884.6|884.2|884.2|884|884.6|884.2|884.2|884|1889
1632140400000|2021-09-20 12:20:00|884|883.8|884.2|883.8|884.2|883.8|884|883.8|7042
1632140410000|2021-09-20 12:20:10|884|883.6|884.2|884|884.2|884|883.8|883.4|31788
1632140420000|2021-09-20 12:20:20|884|883.8|884|883.6|884.2|884|884|883.6|10999
1632140430000|2021-09-20 12:20:30|884.2|883.8|884.2|884|884.2|884|884|883.8|1684
1632140440000|2021-09-20 12:20:40|884|883.8|884.2|884|884.2|884|883.8|883.6|25250
1632140450000|2021-09-20 12:20:50|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884|5383
1632140460000|2021-09-20 12:21:00|884.2|884|884.4|884|884.4|884.2|884.2|884|6185
1632140470000|2021-09-20 12:21:10|884.2|883.8|884.2|884|884.4|884|884|883.8|6666
1632140480000|2021-09-20 12:21:20|884.6|883.8|884.4|884|884.6|884.4|884.4|883.8|22555
1632140490000|2021-09-20 12:21:30|884.8|884.2|884.6|884.2|884.8|884.6|884.4|884|60254
1632140500000|2021-09-20 12:21:40|884.4|884|884.4|884.2|884.6|884.2|884.4|884|2220
1632140510000|2021-09-20 12:21:50|884.2|884|884.4|884|884.4|884|884.2|884|5280
1632140520000|2021-09-20 12:22:00|884.2||884.4||884.4||884.2||1924
1632140530000|2021-09-20 12:22:10|884.2|883.8|884.4|884|884.4|884|884|883.8|14205
1632140540000|2021-09-20 12:22:20||884.2||884||884.2||884|1121
1632140550000|2021-09-20 12:22:30|884.8|884.2|885|884.8|885.2|884.8|884.8|884|28207
1632140560000|2021-09-20 12:22:40|885.2|885|885.6|885.4|885.6|885.4|885.2|885|2290
1632140570000|2021-09-20 12:22:50|||||||||2623
1632140580000|2021-09-20 12:23:00|885.4|885.2|885.6|885.4|885.6|885.4|885.4|885|3763
1632140590000|2021-09-20 12:23:10|885.4|885.2|885.4|885|885.4|885.2|885.4|885|3507
1632140600000|2021-09-20 12:23:20|885.6|885.2|885.8|885.6|885.8|885.6|885.6|885|45618
1632140610000|2021-09-20 12:23:30|||||||||3000
1632140620000|2021-09-20 12:23:40|886.4|886.2|886.6|886.2|886.6|886.2|886.4|886.2|87030
1632140630000|2021-09-20 12:23:50|886.8|886.4|886.8|886.4|886.8|886.6|886.6|886.4|8975
1632140640000|2021-09-20 12:24:00|886.6|886.2|886.6|886.2|886.8|886.2|886.4|886.2|9491
1632140650000|2021-09-20 12:24:10|886.4|886|886|885.8|886.4|886|886|885.8|11046
1632140660000|2021-09-20 12:24:20|886.2||886||886.2||886||1504
1632140670000|2021-09-20 12:24:30|885.8|885.6|885.4|885|885.8|885.6|885.4|885|3007
1632140680000|2021-09-20 12:24:40|885.6|885.2|885.4|885|885.6|885.4|885.4|885|39729
1632140690000|2021-09-20 12:24:50|885.2|884.8|885.4|885.2|885.4|885.2|885|884.8|23091
1632140700000|2021-09-20 12:25:00||885||885.2||885.2||885|6564
1632140710000|2021-09-20 12:25:10|885.6|885.4|885.8|885.6|885.8|885.6|885.6|885.4|6576
1632140720000|2021-09-20 12:25:20|885.6|885.4|885.8|885.4|885.8|885.4|885.6|885.4|4312
1632140740000|2021-09-20 12:25:40|885.6|885.2|885|884.6|885.6|885.2|885|884.6|19028
1632140750000|2021-09-20 12:25:50|884.8|884.4|884.8|884.6|884.8|884.6|884.6|884.4|4206
1632140760000|2021-09-20 12:26:00|885|884.4|885.2|884.8|885.2|884.8|885|884.4|4153
1632140770000|2021-09-20 12:26:10|885|885|885|884.6|885.2|885|884.8|884.6|4364
1632140780000|2021-09-20 12:26:20||884.8||884.6||884.8||884.6|2969
1632140800000|2021-09-20 12:26:40|885.2|884.8|885.2|885|885.2|885|885.2|884.8|7320
1632140810000|2021-09-20 12:26:50|885|884.8|885|884.6|885|884.8|885|884.6|9232
1632140820000|2021-09-20 12:27:00|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|3911
1632140830000|2021-09-20 12:27:10||885||885||885||885|0
1632140840000|2021-09-20 12:27:20|885.4|885.2|885.6|885.2|885.6|885.4|885.2|885|7851
1632140850000|2021-09-20 12:27:30|885.8|885.4|886|885.6|886|885.8|885.6|885.4|3948
1632140860000|2021-09-20 12:27:40|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1632140870000|2021-09-20 12:27:50|885.6|885.2|885.8|885.4|885.8|885.6|885.6|885.2|2866
1632140880000|2021-09-20 12:28:00|885.6|885.2|885.4|885|885.6|885.2|885.4|885|1989
1632140890000|2021-09-20 12:28:10|||||||||100
1632140900000|2021-09-20 12:28:20|885.2|884.8|885|884.6|885.4|884.8|885|884.6|6866
1632140910000|2021-09-20 12:28:30|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.4|4933
1632140920000|2021-09-20 12:28:40|885|884.6|885|884.6|885.2|885|885|884.6|25438
1632140930000|2021-09-20 12:28:50||884.8||884.6||884.8||884.6|7024
1632140940000|2021-09-20 12:29:00|884.8||885||885||884.8||1320
1632140950000|2021-09-20 12:29:10||884.8||884.6||884.8||884.6|430
1632140960000|2021-09-20 12:29:20|884.8|884.4|884.2|884|884.8|884.4|884.2|884|14252
1632140970000|2021-09-20 12:29:30|884|883.8|884.2|883.8|884.2|883.8|884|883.6|19048
1632141000000|2021-09-20 12:30:00|884|884|884.2|884|884.4|884.2|884|884|35025
1632141020000|2021-09-20 12:30:20|884|883.8|884.2|883.8|884.4|884.2|884|883.8|21009
1632141030000|2021-09-20 12:30:30|884|884|884.4|884|884.4|884.2|884|883.8|8110
1632141040000|2021-09-20 12:30:40|884.6|884.2|884.6|884.2|884.6|884.4|884.4|884|7696
1632141050000|2021-09-20 12:30:50||884.4||884.2||884.4||884.2|0
1632141060000|2021-09-20 12:31:00|884.4|884|884.2|884|884.4|884|884.2|884|3971
1632141070000|2021-09-20 12:31:10|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|1356
1632141080000|2021-09-20 12:31:20|884.6|884.4|884.6|884|884.6|884.4|884.4|884|5196
1632141090000|2021-09-20 12:31:30||884.2||884||884.2||884|0
1632141100000|2021-09-20 12:31:40|884.4|884.2|884.2|883.8|884.6|884.2|884.2|883.8|15510
1632141110000|2021-09-20 12:31:50|||||||||853
1632141130000|2021-09-20 12:32:10||884||884||884||884|2739
1632141140000|2021-09-20 12:32:20|884|883.8|884.2|883.8|884.2|883.8|884|883.8|3202
1632141150000|2021-09-20 12:32:30|884|884|884.4|884|884.6|884.4|884|883.8|31172
1632141160000|2021-09-20 12:32:40|884.2|883.8|884.2|883.8|884.2|883.8|884|883.8|6436
1632141170000|2021-09-20 12:32:50|884.4|884|884.2|884|884.4|884.2|884.2|884|29246
1632141180000|2021-09-20 12:33:00|884|883.8|884.4|884.2|884.6|884.4|884|883.8|33284
1632141190000|2021-09-20 12:33:10||884||884||884.2||884|1839
1632141200000|2021-09-20 12:33:20|||||||||500
1632141210000|2021-09-20 12:33:30|884.6|884.2|884.6|884.2|884.8|884.6|884.6|884|28878
1632141220000|2021-09-20 12:33:40|884.4|884|884.4|884|884.4|884|884.4|884|0
1632141230000|2021-09-20 12:33:50||884.2||884.2||884.2||884.2|903
1632141240000|2021-09-20 12:34:00|884.8|884|884.2|884|884.8|884.6|884|883.8|51453
1632141250000|2021-09-20 12:34:10|884|883.8|884.2|883.8|884.2|884|884|883.8|14072
1632141260000|2021-09-20 12:34:20|884|884|884.2|883.8|884.2|884|884|883.8|9357
1632141270000|2021-09-20 12:34:30|884.4|884|884|883.8|884.6|884.4|884|883.8|52463
1632141280000|2021-09-20 12:34:40|884.2||884||884.2||884||11635
1632141290000|2021-09-20 12:34:50|883.8|883.6|883.6|883.2|883.8|883.6|883.6|883.2|2624
1632141300000|2021-09-20 12:35:00|883.4|883|883.6|883.2|884|883.8|883.2|883|36705
1632141310000|2021-09-20 12:35:10||883.4||883.2||883.4||883.2|5758
1632141330000|2021-09-20 12:35:30|883.8|883.4|884|883.8|884|883.8|883.8|883.2|17650
1632141340000|2021-09-20 12:35:40|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|14706
1632141350000|2021-09-20 12:35:50|883.6|883.2|883.4|883|883.6|883.4|883.4|883|2775
1632141360000|2021-09-20 12:36:00|883.6|883.2|883.8|883.6|883.8|883.6|883.6|883|16230
1632141370000|2021-09-20 12:36:10|883.6|883.4|883.4|883|883.6|883.4|883.2|883|22392
1632141380000|2021-09-20 12:36:20||883.2||883.2||883.2||883.2|0
1632141390000|2021-09-20 12:36:30|883.6|883.4|883.4|883.2|883.6|883.4|883.4|883.2|26969
1632141400000|2021-09-20 12:36:40|883.6|883.4|883.8|883.4|883.8|883.6|883.6|883.4|9575
1632141420000|2021-09-20 12:37:00|883.6|883.2|883.6|883.2|883.8|883.6|883.4|883|35327
1632141440000|2021-09-20 12:37:20|883.8|883.4|883.8|883.4|883.8|883.6|883.6|883.4|14534
1632141450000|2021-09-20 12:37:30|884.2|883.6|884|883.8|884.2|884|884|883.6|35928
1632141460000|2021-09-20 12:37:40|883.8|883.6|884|883.6|884|883.6|883.8|883.6|1768
1632141470000|2021-09-20 12:37:50|884.2|883.8|883.8|883.4|884.2|884|883.8|883.4|18283
1632141480000|2021-09-20 12:38:00|884|883.6|884.2|884|884.2|884|884|883.4|21709
1632141490000|2021-09-20 12:38:10|884|883.8|884.2|884|884.2|884|884|883.8|7853
1632141500000|2021-09-20 12:38:20||883.8||884||884||883.8|0
1632141510000|2021-09-20 12:38:30|884.4|884.2|884.6|884.4|884.8|884.6|884.4|884.2|27729
1632141520000|2021-09-20 12:38:40|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|5362
1632141530000|2021-09-20 12:38:50|884.6|884.6|884.8|884.6|884.8|884.6|884.6|884.4|2988
1632141540000|2021-09-20 12:39:00|884.6|884.4|884.8|884.4|885|884.8|884.6|884.4|30231
1632141550000|2021-09-20 12:39:10||884.6||884.4||884.6||884.4|1000
1632141560000|2021-09-20 12:39:20|885|884.6|885|884.8|885|884.8|885|884.6|4407
1632141570000|2021-09-20 12:39:30|885.2|885|885.4|885|885.6|885.4|885|884.8|37522
1632141580000|2021-09-20 12:39:40||884.8||885||885||884.8|0
1632141590000|2021-09-20 12:39:50|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|4029
1632141600000|2021-09-20 12:40:00|885|884.4|884.6|884.4|885.2|885|884.6|884.4|55646
1632141610000|2021-09-20 12:40:10|884.8|884.2|884.2|883.8|884.8|884.2|884.2|883.8|4883
1632141630000|2021-09-20 12:40:30|884|883.6|884.2|884|884.2|884|883.8|883.4|27788
1632141640000|2021-09-20 12:40:40|884|883.8|884.2|883.8|884.2|883.8|884|883.6|5044
1632141660000|2021-09-20 12:41:00|884|883.6|884|883.8|884.2|884|884|883.6|34249
1632141670000|2021-09-20 12:41:10||883.6||883.6||883.8||883.6|5042
1632141680000|2021-09-20 12:41:20|884.2|883.8|884|883.8|884.2|883.8|884|883.8|13429
1632141690000|2021-09-20 12:41:30|884.2|884|884.6|884.4|884.6|884.4|884.2|883.8|32629
1632141700000|2021-09-20 12:41:40|||||||||57
1632141710000|2021-09-20 12:41:50|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|10301
1632141720000|2021-09-20 12:42:00|885|884.8|885|884.6|885.2|884.8|885|884.6|21470
1632141750000|2021-09-20 12:42:30|884.8|884.4|884.6|884.4|885|884.6|884.4|884.2|28622
1632141760000|2021-09-20 12:42:40|884.8|884.2|884.4|884|884.8|884.4|884.4|884|6221
1632141770000|2021-09-20 12:42:50||884.2||884||884.2||884|2570
1632141780000|2021-09-20 12:43:00|884.6|884.2|884.6|884.4|884.8|884.6|884.4|884.2|40271
1632141790000|2021-09-20 12:43:10|884.4|884.2|884|883.6|884.4|884.2|884|883.6|1000
1632141800000|2021-09-20 12:43:20|884.2|883.8|884.2|884|884.2|884|884.2|883.8|1369
1632141810000|2021-09-20 12:43:30|884|883.8|884|883.8|884.2|883.8|883.6|883.4|29471
1632141820000|2021-09-20 12:43:40|884.2|883.6|884|883.6|884.2|883.8|884|883.6|2159
1632141830000|2021-09-20 12:43:50|||||||||3854
1632141840000|2021-09-20 12:44:00|883.8|883.4|883.6|883.2|883.8|883.4|883.2|883|41921
1632141850000|2021-09-20 12:44:10|883.4|883|883.6|883.4|883.6|883.4|883.4|883|9949
1632141860000|2021-09-20 12:44:20|883.8|883.6|884|883.4|884|883.6|883.8|883.4|13934
1632141870000|2021-09-20 12:44:30|883.8|883.6|883.4|883|884|883.6|883.4|883|6133
1632141880000|2021-09-20 12:44:40||883.2||883.2||883.2||883.2|0
1632141890000|2021-09-20 12:44:50||883||883||883||883|2834
1632141900000|2021-09-20 12:45:00|883.2|883.2|883|882.6|883.4|883.2|883|882.6|49278
1632141910000|2021-09-20 12:45:10|882.8|882.8|883|882.8|883|882.8|882.8|882.8|5515
1632141920000|2021-09-20 12:45:20|882.8|882.6|883|882.6|883|882.6|882.8|882.6|1820
1632141930000|2021-09-20 12:45:30|883.2|882.8|882.8|882.6|883.4|883|882.6|882.4|53290
1632141940000|2021-09-20 12:45:40|883|882.8|883.2|882.8|883.2|883|882.8|882.6|20730
1632141950000|2021-09-20 12:45:50|883|882.6|883|882.6|883|882.6|883|882.6|0
1632141960000|2021-09-20 12:46:00|882.8|882.8|882.8|882.4|882.8|882.8|882.4|882.2|37416
1632141970000|2021-09-20 12:46:10|883|882.6|883.4|883.2|883.6|883.4|883|882.6|30089
1632141980000|2021-09-20 12:46:20|883.6||883.6||883.6||883.6||0
1632141990000|2021-09-20 12:46:30|883.4|883.4|883|882.8|883.6|883.4|883|882.8|15400
1632142000000|2021-09-20 12:46:40|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|1057
1632142010000|2021-09-20 12:46:50|||||||||2743
1632142020000|2021-09-20 12:47:00|883.2|882.8|883|882.6|883.2|883|882.8|882.6|38820
1632142030000|2021-09-20 12:47:10||882.8||882.8||882.8||882.8|3000
1632142040000|2021-09-20 12:47:20|882.8|882.6|883|882.8|883|882.8|882.8|882.6|1697
1632142050000|2021-09-20 12:47:30|883.2|882.6|883.2|882.8|883.2|882.8|883.2|882.6|200
1632142060000|2021-09-20 12:47:40|||||||||500
1632142070000|2021-09-20 12:47:50|||||||||600
1632142100000|2021-09-20 12:48:20||883||882.8||883||882.8|6000
1632142120000|2021-09-20 12:48:40||883||883||883||882.8|6640
1632142130000|2021-09-20 12:48:50|883.4|882.6|882.8|882.6|883.4|882.6|882.8|882.6|13499
1632142140000|2021-09-20 12:49:00|||||||||1212
1632142150000|2021-09-20 12:49:10|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|586
1632142160000|2021-09-20 12:49:20|882.4|882.2|882.8|882.4|882.8|882.6|882.4|882|15387
1632142170000|2021-09-20 12:49:30|882.6||882.6||882.6||882.6||3102
1632142180000|2021-09-20 12:49:40||882.2||882.4||882.4||882.2|9764
1632142190000|2021-09-20 12:49:50|882.8|882.2|882.8|882.6|882.8|882.6|882.6|882.2|32062
1632142200000|2021-09-20 12:50:00|883|882.8|883|882.6|883|882.8|882.8|882.6|2964
1632142210000|2021-09-20 12:50:10||882.8||882.8||882.8||882.8|5668
1632142220000|2021-09-20 12:50:20||882.6||882.6||882.6||882.6|1821
1632142240000|2021-09-20 12:50:40|883.2|882.8|883.2|883|883.2|883|883|882.8|17557
1632142250000|2021-09-20 12:50:50|883.4|883.2|883.4|883|883.4|883.2|883.4|883|7991
1632142260000|2021-09-20 12:51:00|883.6|883.2|884.2|883.8|884.2|883.8|883.6|883.2|3294
1632142270000|2021-09-20 12:51:10|884.4|884|884.4|884.2|884.4|884.2|884.4|884|1888
1632142280000|2021-09-20 12:51:20|884.6|884.4|884.8|884.6|884.8|884.6|884.4|884.2|11245
1632142290000|2021-09-20 12:51:30|885.2|885|885.4|885|885.4|885|885.2|885|15588
1632142300000|2021-09-20 12:51:40|885.2|885.2|885.4|885.2|885.4|885.2|885.2|885.2|4078
1632142310000|2021-09-20 12:51:50|885.2|885|885.4|885|885.4|885|885.2|885|4613
1632142320000|2021-09-20 12:52:00|885.2|884.8|885|884.8|885.2|884.8|885|884.6|11570
1632142330000|2021-09-20 12:52:10|885.2|885|885.2|884.8|885.2|885|885.2|884.8|6975
1632142340000|2021-09-20 12:52:20|885||885||885||885||1000
1632142350000|2021-09-20 12:52:30|885.2|885|885.2|885|885.2|885|885.2|885|16488
1632142360000|2021-09-20 12:52:40|||||||||20488
1632142380000|2021-09-20 12:53:00|||||||||34712
1632142390000|2021-09-20 12:53:10|||||||||4250
1632142400000|2021-09-20 12:53:20|||||||||5321
1632142420000|2021-09-20 12:53:40|||||||||1291
1632142430000|2021-09-20 12:53:50|||||||||10342
1632142440000|2021-09-20 12:54:00|885.4|885.2|885.6|885.4|885.8|885.6|885.2|885|52900
1632142450000|2021-09-20 12:54:10|||||||||2184
1632142460000|2021-09-20 12:54:20|885.8|885.6|886.4|886.2|886.4|886.2|885.8|885.6|9762
1632142480000|2021-09-20 12:54:40|886.2|886|886.2|885.8|886.2|886|886.2|885.8|4144
1632142500000|2021-09-20 12:55:00|886|885.6|885.4|885.2|886|885.6|885.4|885.2|18181
1632142510000|2021-09-20 12:55:10|885.2|885|885.4|885.2|885.4|885.2|885.2|885|15063
1632142520000|2021-09-20 12:55:20|885.2|885|885.4|885.2|885.4|885.2|885.2|885|5612
1632142530000|2021-09-20 12:55:30|885.6|885.4|885.6|885.4|885.6|885.4|885.4|885.2|7732
1632142540000|2021-09-20 12:55:40|885.8|885.6|885.6|885.2|885.8|885.6|885.6|885.2|9324
1632142550000|2021-09-20 12:55:50|885.4|885|885.4|885.2|885.4|885.2|885.2|885|40398
1632142560000|2021-09-20 12:56:00|||||||||351
1632142570000|2021-09-20 12:56:10|885.6|885.4|885.8|885.4|885.8|885.6|885.6|885.4|6257
1632142580000|2021-09-20 12:56:20|||||||||217
1632142610000|2021-09-20 12:56:50|885.6||885.6||885.6||885.6||0
1632142620000|2021-09-20 12:57:00|885.4|885.2|885.6|885.4|885.6|885.4|885.4|885.2|6718
1632142630000|2021-09-20 12:57:10|885.4|885.2|885.4|885.2|885.6|885.4|885.2|885|28748
1632142640000|2021-09-20 12:57:20||885||885||885.2||885|976
1632142650000|2021-09-20 12:57:30|885.2|885.2|885.2|885|885.4|885.2|885.2|885|624
1632142670000|2021-09-20 12:57:50|885.4|885.2|885.4|885.2|885.4|885.2|885.4|885.2|1655
1632142680000|2021-09-20 12:58:00|885.2|885|885.4|885|885.4|885|885.2|885|1606
1632142690000|2021-09-20 12:58:10||885.2||885.2||885.2||885.2|2464
1632142700000|2021-09-20 12:58:20|885.6|885|885.8|885.6|885.8|885.6|885.6|885|8974
1632142710000|2021-09-20 12:58:30|||||||||1873
1632142720000|2021-09-20 12:58:40|885.6|885.4|885.4|885|885.6|885.4|885.4|885|1910
1632142740000|2021-09-20 12:59:00||885.2||885||885.2||885|5009
1632142750000|2021-09-20 12:59:10|885.2|885.2|885.2|885|885.4|885.2|885.2|885|107288
1632142760000|2021-09-20 12:59:20|885|884.8|884.2|883.8|885|884.8|884.2|883.8|22705
1632142770000|2021-09-20 12:59:30|||||||||1000
1632142780000|2021-09-20 12:59:40|884|883.6|883.8|883.4|884|883.6|883.8|883.4|7583
1632142790000|2021-09-20 12:59:50|883.6|883.2|882.8|882.6|883.6|883.2|882.8|882.6|7682
1632142800000|2021-09-20 13:00:00|883|882.8|882.6|882.2|883|882.8|882.6|882.2|9990
1632142810000|2021-09-20 13:00:10|882.4|882|882|881.8|882.4|882|882|881.8|29767
1632142820000|2021-09-20 13:00:20|882.2|882|882.2|881.8|882.2|882|882|881.8|11518
1632142830000|2021-09-20 13:00:30|882|882|882.2|882|882.2|882|882|881.8|3282
1632142840000|2021-09-20 13:00:40|882|881.8|881.8|881.6|882|882|881.8|881.6|7701
1632142850000|2021-09-20 13:00:50|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.4|597
1632142860000|2021-09-20 13:01:00|||||||||8650
1632142870000|2021-09-20 13:01:10|881.4|881.2|881.4|881.2|881.6|881.4|881.4|881.2|2577
1632142880000|2021-09-20 13:01:20||881||881||881||881|3532
1632142890000|2021-09-20 13:01:30|881.2|881.2|881.2|881|881.2|881.2|881.2|881|650
1632142900000|2021-09-20 13:01:40|881|880.8|880.6|880.2|881|880.8|880.6|880.2|48941
1632142910000|2021-09-20 13:01:50|880.4|880|880.2|880|880.4|880.2|880.2|880|14339
1632142920000|2021-09-20 13:02:00|880.4|880.2|880.4|880|880.4|880.2|880.4|880|10774
1632142930000|2021-09-20 13:02:10|880.2||880.2||880.2||880.2||42439
1632142940000|2021-09-20 13:02:20|||||||||881
1632142950000|2021-09-20 13:02:30|880.4|880.2|880.2|880|880.4|880.2|880.2|880|12434
1632142960000|2021-09-20 13:02:40|880|879.8|878.2|877.8|880|879.8|878.2|877.8|198414
1632142970000|2021-09-20 13:02:50|878.4|878|878.2|878|878.4|878.2|878.2|878|6329
1632142990000|2021-09-20 13:03:10|878|877.8|878|877.8|878|877.8|878|877.8|4242
1632143000000|2021-09-20 13:03:20|877.8|877.6|877.8|877.6|877.8|877.6|877.8|877.4|562
1632143010000|2021-09-20 13:03:30|877.6|877.2|877.2|876.8|877.6|877.2|877|876.6|10531
1632143020000|2021-09-20 13:03:40|877||877||877||877||3449
1632143030000|2021-09-20 13:03:50|877.2|877|877.2|876.8|877.2|877|877|876.8|28423
1632143040000|2021-09-20 13:04:00|877|876.6|877|876.8|877.2|876.8|877|876.6|11885
1632143050000|2021-09-20 13:04:10||876.6||876.6||876.6||876.6|3125
1632143060000|2021-09-20 13:04:20|876.8|876.4|877|876.6|877|876.8|876.8|876.4|16841
1632143070000|2021-09-20 13:04:30|||||||||6227
1632143080000|2021-09-20 13:04:40|877.2|876.8|877|876.8|877.2|877|877|876.8|5635
1632143090000|2021-09-20 13:04:50||876.6||876.6||876.6||876.6|124
1632143100000|2021-09-20 13:05:00|876.8|876.4|876.6|876.4|877|876.8|876.6|876.4|3727
1632143110000|2021-09-20 13:05:10||876.2||876.2||876.2||876.2|1202
1632143120000|2021-09-20 13:05:20|876.8|876.4|876.8|876.4|877|876.8|876.8|876.4|12906
1632143130000|2021-09-20 13:05:30|876.6||876.8||876.8||876.6||1650
1632143140000|2021-09-20 13:05:40|876.6|876.8|877|876.8|877.2|876.8|876.6|876.4|24826
1632143150000|2021-09-20 13:05:50|877.4|877.2|878|877.6|878|877.6|877.4|877.2|14534
1632143170000|2021-09-20 13:06:10|878.2|877.8|878.4|878.2|878.4|878.2|878|877.8|8622
1632143180000|2021-09-20 13:06:20|878.6|878.4|878.6|878.4|878.6|878.4|878.6|878.4|3954
1632143190000|2021-09-20 13:06:30|878.8|878.6|879|878.6|879|878.6|878.8|878.6|561
1632143200000|2021-09-20 13:06:40|878.8|878.8|879|878.8|879|878.8|878.8|878.8|4089
1632143210000|2021-09-20 13:06:50|879.4|879|880.8|880.4|880.8|880.6|879.4|879|26500
1632143220000|2021-09-20 13:07:00|880.6|880.2|880.2|879.8|880.6|880.2|880.2|879.8|19500
1632143230000|2021-09-20 13:07:10|880|879.6|878.8|878.4|880|879.6|878.8|878.4|25833
1632143240000|2021-09-20 13:07:20|879|878.2|878.2|878|879|878.2|878.2|878|6529
1632143250000|2021-09-20 13:07:30|878.4|878.2|879.4|878.8|879.8|879.2|878.4|878.2|14294
1632143260000|2021-09-20 13:07:40|879.6|879|879.8|879.4|879.8|879.4|879.6|878.8|7695
1632143270000|2021-09-20 13:07:50|880|879.6|880.6|880.4|880.6|880.4|880|879.6|13324
1632143280000|2021-09-20 13:08:00|880.4|880.2|880.4|880|880.6|880.4|880.4|880|17153
1632143300000|2021-09-20 13:08:20|880.6|880.2|880.6|880.2|880.8|880.6|880.4|880|26308
1632143310000|2021-09-20 13:08:30|880.8|880.4|881.6|881.4|881.8|881.6|880.8|880.4|14531
1632143320000|2021-09-20 13:08:40|881.8|881.6|882|881.8|882|881.8|881.6|881.6|3758
1632143330000|2021-09-20 13:08:50|882.2|882|882.8|882.4|883|882.8|882.2|882|48607
1632143340000|2021-09-20 13:09:00|882.6|882.6|883.6|883.2|883.6|883.4|882.6|882.2|19586
1632143350000|2021-09-20 13:09:10|883.4|883|882.8|882.2|883.4|883.2|882.8|882.2|29626
1632143360000|2021-09-20 13:09:20|882.6|882|882.6|882|882.6|882|882.4|882|0
1632143370000|2021-09-20 13:09:30|882.4|881.8|882.4|882.2|882.8|882.4|882|881.8|33665
1632143380000|2021-09-20 13:09:40|882.6|882|882.6|882|882.6|882.4|882.6|881.8|6419
1632143390000|2021-09-20 13:09:50||882.2||882.4||882.4||882|7226
1632143400000|2021-09-20 13:10:00|882.4|882.2|882.8|882.6|882.8|882.6|882.4|882|14516
1632143410000|2021-09-20 13:10:10|882.6|882.4|882.6|882.2|882.6|882.4|882.4|882|17175
1632143420000|2021-09-20 13:10:20|882.4|882|882.4|882|882.6|882|882.4|882|1030
1632143430000|2021-09-20 13:10:30|882.8|882.2|882.6|882.2|882.8|882.4|882.4|882|25479
1632143440000|2021-09-20 13:10:40|882.4|882.4|881.6|881.4|882.6|882.4|881.6|881.2|12570
1632143450000|2021-09-20 13:10:50|881.8|881.6|882|881.6|882|881.6|881.8|881.6|6972
1632143460000|2021-09-20 13:11:00|882.2|881.8|882.2|881.8|882.4|882.2|882.2|881.6|22565
1632143470000|2021-09-20 13:11:10|882.4|881.6|881.4|881|882.4|881.6|881.4|881|7796
1632143480000|2021-09-20 13:11:20|881.6|881.2|881.4|881.2|881.6|881.2|881.4|881.2|575
1632143490000|2021-09-20 13:11:30|881.6|881.4|882.2|881.6|882.2|881.6|881.6|881.4|8611
1632143500000|2021-09-20 13:11:40|882.4|881.8|882.6|882.2|882.6|882.4|882.4|881.6|28314
1632143510000|2021-09-20 13:11:50|||||||||4424
1632143530000|2021-09-20 13:12:10|882.4|882|882.6|882.2|882.8|882.4|882|881.8|31038
1632143540000|2021-09-20 13:12:20|882.4||882.6||882.6||882.4||0
1632143560000|2021-09-20 13:12:40|882.8|882.4|883|882.6|883|882.8|882.8|882.4|15333
1632143580000|2021-09-20 13:13:00|883.2|882.8|883.2|882.8|883.4|883.2|883.2|882.8|20484
1632143590000|2021-09-20 13:13:10|883|882.6|882.8|882.6|883|882.8|882.8|882.6|2944
1632143600000|2021-09-20 13:13:20|883|882.8|883.4|883.2|883.4|883.2|882.8|882.6|10011
1632143610000|2021-09-20 13:13:30|||||||||950
1632143620000|2021-09-20 13:13:40||883||883||883||883|11173
1632143630000|2021-09-20 13:13:50|||||||||2002
1632143640000|2021-09-20 13:14:00||883.2||883.2||883.2||883.2|57
1632143650000|2021-09-20 13:14:10|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|2321
1632143660000|2021-09-20 13:14:20|||||||||1000
1632143670000|2021-09-20 13:14:30|883.8|883.4|884|883.6|884|883.8|883.8|883.2|7681
1632143680000|2021-09-20 13:14:40|||||||||1000
1632143690000|2021-09-20 13:14:50|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|7279
1632143700000|2021-09-20 13:15:00|884|883.6|883.8|883.4|884.2|883.6|883.6|883.2|14252
1632143710000|2021-09-20 13:15:10|883.6|883.2|883.2|883|883.8|883.2|883.2|883|6502
1632143720000|2021-09-20 13:15:20|883.4|883.2|883.8|883.4|883.8|883.4|883.4|883|5927
1632143730000|2021-09-20 13:15:30|884||884||884||884||2000
1632143740000|2021-09-20 13:15:40|883.8|883.2|883.6|883.2|883.8|883.2|883.6|883.2|593
1632143750000|2021-09-20 13:15:50|883.8|883.4|884|883.6|884|883.8|883.8|883.4|8054
1632143760000|2021-09-20 13:16:00||883.8||883.8||883.8||883.8|1368
1632143770000|2021-09-20 13:16:10|883.8|883.6|884|883.6|884|883.6|883.8|883.6|3411
1632143780000|2021-09-20 13:16:20|884.2|883.8|884.2|883.6|884.4|884|884|883.6|29518
1632143790000|2021-09-20 13:16:30|884|883.8|884|883.8|884|883.8|883.8|883.6|4180
1632143800000|2021-09-20 13:16:40|884.2|884|884.6|884.2|884.6|884.2|884.2|884|8317
1632143810000|2021-09-20 13:16:50|884.8|884.4|885.4|885|885.4|885.2|884.8|884.4|11454
1632143820000|2021-09-20 13:17:00|885.2|885.2|885|884.6|885.4|885.2|885|884.6|10065
1632143830000|2021-09-20 13:17:10|884.8|884.4|884.8|884.6|885|884.6|884.8|884.4|11986
1632143840000|2021-09-20 13:17:20|885|884.8|885.2|884.8|885.2|884.8|885|884.8|1243
1632143850000|2021-09-20 13:17:30|885|885|885|884.6|885.2|885|885|884.6|3425
1632143860000|2021-09-20 13:17:40||884.8||884.8||884.8||884.8|0
1632143870000|2021-09-20 13:17:50|885.2|885|885.2|884.8|885.2|885|885.2|884.8|1506
1632143880000|2021-09-20 13:18:00||884.6||884.8||884.8||884.6|0
1632143890000|2021-09-20 13:18:10|885||885||885.2||885||1930
1632143900000|2021-09-20 13:18:20|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.4|8193
1632143910000|2021-09-20 13:18:30|885|884.4|885|884.6|885|884.8|885|884.4|8948
1632143920000|2021-09-20 13:18:40|885.2|884.8|885.6|885.4|885.6|885.4|885.2|884.8|16299
1632143930000|2021-09-20 13:18:50|885.8|885.6|887.4|887.2|887.4|887.2|885.8|885.4|59486
1632143940000|2021-09-20 13:19:00|887.6|887.4|888|887.6|888.2|887.8|887.6|887.2|15187
1632143950000|2021-09-20 13:19:10||887.8||887.8||887.8||887.6|3402
1632143960000|2021-09-20 13:19:20|888.2|887.6|887.6|887.2|888.2|888|887.6|887.2|14623
1632143970000|2021-09-20 13:19:30|887.4|887|887.4|886.8|887.4|887.2|887.2|886.8|4431
1632143980000|2021-09-20 13:19:40|887.2|887.2|887.2|886.8|887.4|887.2|887|886.8|638
1632143990000|2021-09-20 13:19:50|887|886.6|886.2|886|887|886.6|886.2|885.8|9899
1632144000000|2021-09-20 13:20:00|886.4|886.2|887.4|887|887.4|887|886.4|886|21127
1632144010000|2021-09-20 13:20:10|887.6|887.2|887.6|887.4|887.8|887.4|887.6|887.2|954
1632144020000|2021-09-20 13:20:20|887.8||887.8||887.8||887.6||4121
1632144040000|2021-09-20 13:20:40|888|887.6|887.8|887.6|888.2|887.8|887.8|887.6|9316
1632144050000|2021-09-20 13:20:50|887.6|887.4|887.6|887.4|887.6|887.4|887.6|887.4|1943
1632144060000|2021-09-20 13:21:00|887.4|887.2|887|886.8|887.4|887.2|887|886.8|6820
1632144070000|2021-09-20 13:21:10|888.2|888|888.2|887.8|888.2|888|887.6|887.4|69247
1632144080000|2021-09-20 13:21:20|888|888|887.6|887.2|888|888|887.6|887.2|14411
1632144090000|2021-09-20 13:21:30|887.4|887.4|887.6|887.4|887.6|887.4|887.4|887.4|6512
1632144100000|2021-09-20 13:21:40|||||||||1999
1632144110000|2021-09-20 13:21:50||887.2||887.2||887.4||887.2|3868
1632144120000|2021-09-20 13:22:00||887.4||887.4||887.4||887.4|4259
1632144130000|2021-09-20 13:22:10||887.2||887.4||887.4||887.2|1534
1632144140000|2021-09-20 13:22:20|887.4|887.2|887.2|886.8|887.4|887.2|887.2|886.8|5714
1632144150000|2021-09-20 13:22:30|887.4|887|887.4|887|887.4|887|887.4|887|7029
1632144160000|2021-09-20 13:22:40|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|513
1632144170000|2021-09-20 13:22:50|887.4|887.4|887.2|886.6|887.4|887.4|887|886.6|2357
1632144180000|2021-09-20 13:23:00||886.8||886.8||887||886.8|4742
1632144190000|2021-09-20 13:23:10|887.4|887|888.2|887.8|888.2|887.8|887.4|887|14137
1632144200000|2021-09-20 13:23:20|888||888||888||888||0
1632144210000|2021-09-20 13:23:30|887.6|887.6|888.2|887.8|888.2|887.8|887.6|887.4|24641
1632144220000|2021-09-20 13:23:40|888|887.6|888|887.8|888.2|887.8|888|887.6|298
1632144230000|2021-09-20 13:23:50|888.2|888|888|887.8|888.2|888|888|887.8|2788
1632144240000|2021-09-20 13:24:00|888.2|887.6|887.8|887.4|888.2|887.6|887.8|887.4|8248
1632144250000|2021-09-20 13:24:10|887.6|887.2|888.6|888.4|888.6|888.4|887.2|887|123504
1632144260000|2021-09-20 13:24:20|888.8|888.6|889|888.8|889|888.8|888.6|888.4|30017
1632144270000|2021-09-20 13:24:30|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|1668
1632144280000|2021-09-20 13:24:40|888.6|888.4|889|888.8|889|888.8|888.4|888.2|17869
1632144290000|2021-09-20 13:24:50|889.2|889|889.4|889.2|889.4|889.2|889.2|889|6495
1632144300000|2021-09-20 13:25:00|889.2|889|889.2|889|889.2|889|889|888.8|17713
1632144310000|2021-09-20 13:25:10|889.4|888.8|888.6|888.4|889.4|888.8|888.6|888.4|19909
1632144320000|2021-09-20 13:25:20|888.8|888.6|888.8|888.6|888.8|888.6|888.6|888.4|5664
1632144330000|2021-09-20 13:25:30|889|888.8|889|888.6|889|888.8|889|888.6|6538
1632144340000|2021-09-20 13:25:40|889.2|888.8|888.8|888.6|889.2|888.8|888.8|888.6|2518
1632144350000|2021-09-20 13:25:50|888.6|888.4|888.6|888.4|888.6|888.6|888.4|888.2|3671
1632144360000|2021-09-20 13:26:00|888.4|888.2|887.2|887|888.4|888.2|887.2|887|5557
1632144370000|2021-09-20 13:26:10|887.4||887.2||887.4||887.2||4007
1632144380000|2021-09-20 13:26:20|||||||||4002
1632144390000|2021-09-20 13:26:30|887.4|887.2|887.2|887|887.4|887.2|887.2|887|3623
1632144400000|2021-09-20 13:26:40|887|886.8|886.8|886.6|887|886.8|886.8|886.6|7088
1632144410000|2021-09-20 13:26:50|887|886.8|887.2|886.8|887.2|887|886.8|886.6|8011
1632144420000|2021-09-20 13:27:00|887.4|887|887.2|886.8|887.6|887.2|887.2|886.8|7393
1632144430000|2021-09-20 13:27:10|887|886.6|886.8|886.4|887.2|886.6|886.8|886.2|4741
1632144440000|2021-09-20 13:27:20|886.6|886.6|887.6|887.2|887.6|887.2|886.6|886.4|19992
1632144450000|2021-09-20 13:27:30|887.8|887.4|887.8|887.6|887.8|887.6|887.6|887.2|4311
1632144460000|2021-09-20 13:27:40|887.6|887.4|887.2|887|887.6|887.4|887.2|886.8|5354
1632144470000|2021-09-20 13:27:50|887.4|887.2|887.8|887.4|887.8|887.6|887.4|887.2|10693
1632144480000|2021-09-20 13:28:00|888|887.6|888.2|887.8|888.4|888.2|888|887.4|9278
1632144490000|2021-09-20 13:28:10|888.4|888|888.4|888|888.4|888.2|888.4|888|1744
1632144500000|2021-09-20 13:28:20||888.2||888.2||888.2||888.2|0
1632144510000|2021-09-20 13:28:30|888.2|888|888.2|888|888.6|888.4|888.2|888|10561
1632144520000|2021-09-20 13:28:40|888|887.8|888|887.6|888|887.8|888|887.6|10018
1632144530000|2021-09-20 13:28:50||887.8||887.6||887.8||887.6|1777
1632144540000|2021-09-20 13:29:00|888.2|887.8|888|887.8|888.4|888.2|888|887.8|18372
1632144550000|2021-09-20 13:29:10|887.8|887.6|887.8|887.2|888.2|887.8|887.8|887.2|6112
1632144560000|2021-09-20 13:29:20|887.6|887.4|887.4|887.2|887.8|887.4|887.4|887.2|5202
1632144570000|2021-09-20 13:29:30|887.6|887.4|887.8|887.4|887.8|887.4|887.6|887.4|14507
1632144580000|2021-09-20 13:29:40|888|887.6|888.4|888|888.4|888|888|887.4|9220
1632144590000|2021-09-20 13:29:50|888.2|887.8|888.4|888|888.4|888.2|888.2|887.8|7950
1632144600000|2021-09-20 13:30:00|888.2|887.8|888|887.8|888.4|888.2|887.4|887.2|52338
1632144610000|2021-09-20 13:30:10|888.2|887.6|889.2|888.8|889.6|889.2|887.8|887.6|81795
1632144620000|2021-09-20 13:30:20|889|888.6|889|888.6|889|888.8|888.4|888|12594
1632144630000|2021-09-20 13:30:30|888.8|888.4|888.6|888.2|889|888.4|888.4|888.2|29117
1632144640000|2021-09-20 13:30:40|888.4|888|888|887.8|888.4|888.2|888|887.6|20728
1632144650000|2021-09-20 13:30:50|887.8|887.6|887.6|887.4|887.8|887.6|887.6|887.2|9285
1632144660000|2021-09-20 13:31:00|887.8|887.2|887.8|887.4|887.8|887.6|887.6|887.2|8231
1632144670000|2021-09-20 13:31:10|888|887.6|888.2|887.8|888.2|888|887.6|887.2|13849
1632144680000|2021-09-20 13:31:20|888.4|888|888.4|888|888.8|888.4|888.2|887.8|8525
1632144690000|2021-09-20 13:31:30|888.6|888.2|889.6|889.4|890|889.6|888.6|888|15290
1632144700000|2021-09-20 13:31:40|889.8|889.6|890|889.6|890|889.6|889.6|889.4|943
1632144710000|2021-09-20 13:31:50|889.8|889.8|890|889.8|890.4|890.2|889.8|889.6|76821
1632144720000|2021-09-20 13:32:00|889.8|889.6|891.2|890.6|891.4|891.2|889.6|889.4|43729
1632144730000|2021-09-20 13:32:10|891|890.8|891|890.4|891.2|891|890.8|890.4|6554
1632144740000|2021-09-20 13:32:20|890.8|890.6|890.8|890.4|891|890.8|890.4|890|11700
1632144750000|2021-09-20 13:32:30|890.6|890.2|891|890.4|891|890.8|890.4|890.2|20332
1632144760000|2021-09-20 13:32:40|891.2|890.6|891.2|890.8|891.2|890.8|891.2|890.6|2915
1632144770000|2021-09-20 13:32:50|891|891|890.6|890.2|891|891|890.4|890|21080
1632144780000|2021-09-20 13:33:00|890.4|890|890.4|890.2|890.6|890.2|890.2|890|12081
1632144790000|2021-09-20 13:33:10|890.6|890.4|889.8|889.4|890.6|890.4|889.6|889.4|21044
1632144800000|2021-09-20 13:33:20|889.6|889.2|889.2|889|889.8|889.4|889.2|889|11227
1632144810000|2021-09-20 13:33:30|889|888.8|889|888.6|889|888.8|889|888.4|3284
1632144820000|2021-09-20 13:33:40|889.2|888.8|889.4|889|889.4|889.2|889.2|888.6|10983
1632144830000|2021-09-20 13:33:50|889.6|889.2|889.2|888.8|889.6|889.4|889.2|888.8|3858
1632144840000|2021-09-20 13:34:00|889|888.6|888.8|888.4|889|888.6|888.4|888|10474
1632144850000|2021-09-20 13:34:10|||||||||100
1632144860000|2021-09-20 13:34:20|888.6|888.2|888|887.6|888.6|888.2|888|887.6|9713
1632144870000|2021-09-20 13:34:30|887.8|887.4|887.6|887.2|888.6|888.4|887.4|887|109436
1632144880000|2021-09-20 13:34:40|887.4|887|887|886.6|887.4|887|886.8|886.4|28863
1632144890000|2021-09-20 13:34:50|886.8|886.8|886.6|886.2|887|886.8|886.6|886.2|8401
1632144900000|2021-09-20 13:35:00|886.4|886|885.6|885.2|886.4|886|885.6|885.2|55962
1632144910000|2021-09-20 13:35:10|885.4|885|884.8|884.4|885.6|885|884.2|884|36852
1632144920000|2021-09-20 13:35:20|884.6|884.2|885|884.4|885|884.6|884.4|884.2|12142
1632144930000|2021-09-20 13:35:30|884.8||884.8||885||884.6||4122
1632144940000|2021-09-20 13:35:40|885|884.6|884.8|884.2|885|884.6|884.6|884|2788
1632144950000|2021-09-20 13:35:50|885|884.4|884.8|884.2|885|884.6|884.6|884.2|1603
1632144960000|2021-09-20 13:36:00|885|884.4|884.8|884.4|885|884.8|884.8|884.4|6510
1632144970000|2021-09-20 13:36:10|884.6|884.2|883.6|883.2|884.8|884.2|883.4|883.2|39211
1632144980000|2021-09-20 13:36:20|883.8|883|882.8|882.4|883.8|883|882.8|882.2|16676
1632144990000|2021-09-20 13:36:30|882.6|882.2|882.2|881.8|882.6|882.2|882|881.8|27721
1632145000000|2021-09-20 13:36:40|882|882|883|882.4|883.2|882.8|882|881.8|34477
1632145010000|2021-09-20 13:36:50|883.2|882.6|883.6|883|883.6|883.4|883.2|882.6|5734
1632145020000|2021-09-20 13:37:00|883.4|883.2|883.4|882.8|883.8|883.6|883.2|882.8|18596
1632145030000|2021-09-20 13:37:10||883||883||883||883|0
1632145040000|2021-09-20 13:37:20|883.2|882.8|882.8|882.2|883.2|882.8|882.4|882.2|23882
1632145050000|2021-09-20 13:37:30|883|882.4|882.4|882|883|882.4|882.4|882|9098
1632145060000|2021-09-20 13:37:40|882.2|881.8|882.6|882.2|882.6|882.2|882.2|881.8|20871
1632145070000|2021-09-20 13:37:50|882.8|882|883.4|882.8|883.4|882.8|882.6|882|32413
1632145080000|2021-09-20 13:38:00|883.2|882.6|883.6|883.2|883.8|883.2|883.2|882.6|12133
1632145090000|2021-09-20 13:38:10|883.8|883.4|884.4|884|884.6|884|883.8|883.4|5987
1632145100000|2021-09-20 13:38:20|884.6||884.4||884.6||884.2||1004
1632145110000|2021-09-20 13:38:30|884.6|884.2|884.4|883.8|885|884.4|884.4|883.6|24133
1632145120000|2021-09-20 13:38:40|884.2|884|883.4|882.8|884.2|884|883|882.8|10511
1632145130000|2021-09-20 13:38:50|883.2|883|883.6|883.2|883.8|883.4|883.2|883|1468
1632145140000|2021-09-20 13:39:00|883.8|883.4|883.8|883.4|884.2|884|883.4|883.2|12983
1632145150000|2021-09-20 13:39:10|883.6|883.2|884|883.4|884|883.4|883.4|883|4880
1632145160000|2021-09-20 13:39:20|883.8|883.2|884|883.4|884|883.6|883.6|883|4460
1632145170000|2021-09-20 13:39:30|884.2|883.6|884.8|884.2|885|884.6|884.2|883.4|18847
1632145180000|2021-09-20 13:39:40|885|884.4|885.6|885.2|885.6|885.2|884.6|884.2|72262
1632145190000|2021-09-20 13:39:50|885.2|885|885.6|885|885.6|885.2|884.8|884.4|19519
1632145200000|2021-09-20 13:40:00|885.4|884.8|886|885.6|886|885.6|885.2|884.8|31475
1632145210000|2021-09-20 13:40:10|885.8|885.4|885.8|885.4|886|885.4|885.6|885|3078
1632145220000|2021-09-20 13:40:20|886|885.2|885.6|885.2|886|885.2|885.6|885|762
1632145230000|2021-09-20 13:40:30|885.4|885|885.6|885.2|885.6|885.4|885|884.4|26918
1632145240000|2021-09-20 13:40:40|885.8|885|885.8|885.4|885.8|885.6|885.8|885|20855
1632145250000|2021-09-20 13:40:50|886|885.6|885.6|885|886|885.8|885.6|885|1042
1632145260000|2021-09-20 13:41:00|885.4|885.2|886.2|885.8|886.2|886|885.4|885.2|31124
1632145270000|2021-09-20 13:41:10|886.4|886|886.4|885.8|886.4|886|886.2|885.6|6961
1632145280000|2021-09-20 13:41:20||886||885.8||886||885.8|0
1632145290000|2021-09-20 13:41:30|886.2|886|886.2|885.8|886.6|886.4|886.2|885.6|29013
1632145300000|2021-09-20 13:41:40||886||885.8||886||885.8|0
1632145310000|2021-09-20 13:41:50|886.4|886|886.4|886|886.6|886|886.4|885.8|1857
1632145320000|2021-09-20 13:42:00|886.6|886.4|887|886.8|887|886.8|886.4|886|13006
1632145330000|2021-09-20 13:42:10|886.8|886.6|886.4|886|886.8|886.6|886.4|886|2638
1632145340000|2021-09-20 13:42:20|886.6|886.2|886.6|886|886.6|886.2|886.4|886|6280
1632145350000|2021-09-20 13:42:30||886.2||886||886.2||886|0
1632145360000|2021-09-20 13:42:40|886.4|886.2|886.8|886.2|886.8|886.4|886.4|886|5146
1632145370000|2021-09-20 13:42:50||886.4||886.4||886.6||886.4|2934
1632145380000|2021-09-20 13:43:00||886.6||886.4||886.6||886.4|2657
1632145390000|2021-09-20 13:43:10|886.6|886.2|885.8|885.6|886.6|886.2|885.8|885.6|21504
1632145400000|2021-09-20 13:43:20|886|885.8|886|885.6|886|885.8|886|885.6|27215
1632145410000|2021-09-20 13:43:30|885.8||886||886||885.8||4228
1632145420000|2021-09-20 13:43:40|886.2|885.8|887|886.4|887|886.6|886.2|885.8|11311
1632145430000|2021-09-20 13:43:50||886.6||886.6||886.6||886.6|0
1632145440000|2021-09-20 13:44:00|886.8|886.4|887|886.6|887|886.6|886.6|886.2|1458
1632145450000|2021-09-20 13:44:10|887.2|886.8|887.2|886.6|887.2|887|887|886.6|3791
1632145460000|2021-09-20 13:44:20|887.4|886.8|887.2|886.6|887.4|887|886.8|886.6|6983
1632145470000|2021-09-20 13:44:30|887.4|886.8|888.2|887.8|888.2|887.8|887.4|886.8|10035
1632145480000|2021-09-20 13:44:40|888|887.6|888.2|887.6|888.2|887.8|888|887.6|7418
1632145490000|2021-09-20 13:44:50||887.8||887.8||887.8||887.8|0
1632145500000|2021-09-20 13:45:00|888|888|888|887.6|888.2|888|887.8|887.4|4410
1632145510000|2021-09-20 13:45:10|888.2|887.8|889|888.6|889.2|888.8|888.2|887.8|14160
1632145520000|2021-09-20 13:45:20|889.2|888.8|889|888.6|889.2|888.8|889|888.6|6705
1632145530000|2021-09-20 13:45:30|888.8|888.8|888.8|888.4|888.8|888.8|888.6|888.2|10565
1632145540000|2021-09-20 13:45:40|888.6|888.2|888.4|888|888.6|888.2|888.4|888|1789
1632145550000|2021-09-20 13:45:50|888.6|888.2|889|888.6|889|888.8|888.6|888.2|18203
1632145560000|2021-09-20 13:46:00|888.8|888.8|888.6|888|889|888.8|888.6|888|9284
1632145570000|2021-09-20 13:46:10|888.4|887.8|888.2|887.8|888.4|888|888.2|887.8|7273
1632145580000|2021-09-20 13:46:20|888|888|888|887.6|888.2|888|888|887.6|2356
1632145590000|2021-09-20 13:46:30|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|5357
1632145600000|2021-09-20 13:46:40|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|8252
1632145620000|2021-09-20 13:47:00|888|887.6|888|887.6|888|887.6|888|887.4|8469
1632145630000|2021-09-20 13:47:10|887.8||888||888||887.8||126
1632145640000|2021-09-20 13:47:20|888.2|887.8|888|887.6|888.2|887.8|888|887.6|768
1632145650000|2021-09-20 13:47:30|887.8|887.4|887.4|887|887.8|887.4|887.4|887|18621
1632145670000|2021-09-20 13:47:50|887.6|887.2|887|886.6|887.6|887.4|887|886.6|14587
1632145680000|2021-09-20 13:48:00|887.2|886.8|887.2|886.6|887.4|887|887|886.6|41233
1632145690000|2021-09-20 13:48:10|887.4|886.8|887.6|887.2|887.6|887.4|887|886.8|45907
1632145700000|2021-09-20 13:48:20|887.4|887|887.2|886.8|887.4|887|886.8|886.6|15177
1632145720000|2021-09-20 13:48:40|887.4|887|887.4|887|887.4|887.2|887.4|887|5064
1632145730000|2021-09-20 13:48:50|887.6|887.2|888|887.6|888|887.6|887.6|887|5792
1632145740000|2021-09-20 13:49:00|888.2|887.4|888.8|888.2|888.8|888.4|888.2|887.4|2815
1632145750000|2021-09-20 13:49:10|888.6|888|889.4|889|889.4|889|888.4|888|22878
1632145760000|2021-09-20 13:49:20|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889.2|1170
1632145770000|2021-09-20 13:49:30|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.4|0
1632145780000|2021-09-20 13:49:40|890|889.6|889.8|889.4|890|889.6|889.6|889.2|3885
1632145790000|2021-09-20 13:49:50||889.6||889.4||889.6||889.4|397
1632145810000|2021-09-20 13:50:10|889.6|889.2|888.6|888|889.6|889.2|888.6|888|19042
1632145820000|2021-09-20 13:50:20|888.4|888.2|888.4|888|888.4|888.2|888.2|888|13278
1632145830000|2021-09-20 13:50:30|888.2|887.8|887.4|887|888.4|887.8|887.2|887|6024
1632145840000|2021-09-20 13:50:40|887.2|886.8|887.2|886.6|887.2|886.8|887|886.6|4823
1632145850000|2021-09-20 13:50:50|887|886.8|887.2|886.8|887.2|887|886.8|886.4|8387
1632145860000|2021-09-20 13:51:00|887|887|886.8|886.2|887.4|887.2|886.6|886.2|18032
1632145870000|2021-09-20 13:51:10|886.6|886|886.6|886|886.6|886.2|886.2|886|5019
1632145880000|2021-09-20 13:51:20||886.2||886.2||886.4||886.2|1
1632145890000|2021-09-20 13:51:30|886.4||886.6||886.6||886.4||611
1632145900000|2021-09-20 13:51:40|886.8|886.4|887.4|886.8|887.4|887|886.8|886.2|22815
1632145910000|2021-09-20 13:51:50|887.6|887|888.2|888|888.2|888|887.6|887|29546
1632145920000|2021-09-20 13:52:00|888|887.8|888.4|888|888.4|888|888|887.6|4457
1632145930000|2021-09-20 13:52:10|888.2|888.2|888.4|888|888.4|888.2|888|887.8|6571
1632145940000|2021-09-20 13:52:20|888.2|887.8|887.6|887|888.4|888.2|887.6|887|53386
1632145950000|2021-09-20 13:52:30|887.4|886.8|887.2|886.8|887.4|887.2|887.2|886.8|17738
1632145960000|2021-09-20 13:52:40|887|886.6|886.2|886|887|886.6|886.2|886|13030
1632145970000|2021-09-20 13:52:50|886.4||886.4||886.4||886.2||2156
1632145980000|2021-09-20 13:53:00|886.6|886.2|886.4|886|886.6|886.2|886.4|886|988
1632145990000|2021-09-20 13:53:10|886.2||886.2||886.2||886.2||8035
1632146000000|2021-09-20 13:53:20|886|885.8|886|885.6|886|885.8|886|885.6|3003
1632146010000|2021-09-20 13:53:30|886.2|885.8|885.8|885.6|886.2|885.8|885.8|885.6|4226
1632146020000|2021-09-20 13:53:40|885.6|885.4|885.2|884.8|885.6|885.4|885.2|884.8|36046
1632146030000|2021-09-20 13:53:50|885.4|885|885|884.8|885.4|885.2|885|884.8|3410
1632146040000|2021-09-20 13:54:00|884.8|884.6|884.2|884|885|884.6|884.2|884|5362
1632146050000|2021-09-20 13:54:10|884.4|884.2|884.6|884.2|884.8|884.6|884.4|884|15989
1632146060000|2021-09-20 13:54:20||884.4||884.4||884.4||884.2|3051
1632146070000|2021-09-20 13:54:30|884.4|884.2|884.6|884.4|884.6|884.4|884.4|884.2|8100
1632146080000|2021-09-20 13:54:40|884.8|884.6|885|884.6|885.2|884.8|884.8|884.6|15336
1632146090000|2021-09-20 13:54:50|885.2|884.8|885.4|885|885.6|885.2|885.2|884.6|9850
1632146100000|2021-09-20 13:55:00|885.2|884.8|885.2|885|885.6|885.2|885|884.8|11170
1632146110000|2021-09-20 13:55:10|885|884.8|885|884.6|885|884.8|885|884.6|7180
1632146120000|2021-09-20 13:55:20|884.8|884.4|884.8|884.4|884.8|884.6|884.2|884|13513
1632146130000|2021-09-20 13:55:30|885|884.6|885.4|885|885.4|885|885|884.6|5133
1632146140000|2021-09-20 13:55:40|885.2|884.8|884.6|884.2|885.4|884.8|884.4|884.2|22756
1632146150000|2021-09-20 13:55:50|884.8|884.4|885.4|885|885.6|885|884.8|884.4|22181
1632146160000|2021-09-20 13:56:00|885.6|885.2|885.4|884.8|885.6|885.2|884.8|884.4|17243
1632146170000|2021-09-20 13:56:10|885.6|885|884.8|884.4|885.6|885|884.2|884|14926
1632146190000|2021-09-20 13:56:30|884.6|884.2|884.4|884.2|884.8|884.2|884.4|884|1689
1632146200000|2021-09-20 13:56:40|884.6|884.4|884.8|884.4|884.8|884.4|884.4|884|9781
1632146210000|2021-09-20 13:56:50|884.6|884.2|885.2|884.8|885.4|885|884.6|884.2|3972
1632146220000|2021-09-20 13:57:00|885|884.6|884.2|884|885.2|884.6|884.2|884|22323
1632146230000|2021-09-20 13:57:10|884.4|883.8|884|883.8|884.4|883.8|884|883.6|28630
1632146240000|2021-09-20 13:57:20|884.2||884.2||884.2||884.2||100
1632146250000|2021-09-20 13:57:30|884.4|884|884.6|884.2|884.6|884.2|884|883.6|30596
1632146260000|2021-09-20 13:57:40|884.8|884.4|884.4|884|884.8|884.4|884.2|883.8|8613
1632146270000|2021-09-20 13:57:50|884.6|884.2|884.8|884.2|884.8|884.2|884.6|884|500
1632146280000|2021-09-20 13:58:00|884.6|884.4|885.4|884.8|885.6|885|884.6|884.4|5895
1632146290000|2021-09-20 13:58:10|885.6|885|885.6|885.2|886|885.8|885.6|885|1940
1632146300000|2021-09-20 13:58:20|885.4|885|885.6|885.2|885.6|885.2|885.4|884.8|0
1632146310000|2021-09-20 13:58:30|885.4|885|884.6|884.2|885.4|885|884.2|884|24380
1632146320000|2021-09-20 13:58:40|884.4|884|885|884.6|885|884.6|884.4|884|8698
1632146330000|2021-09-20 13:58:50|884.8|884.8|885|884.4|885|884.8|884.6|884.2|1057
1632146340000|2021-09-20 13:59:00|884.8|884.2|884.6|884|884.8|884.4|884.6|884|250
1632146350000|2021-09-20 13:59:10|884.4|884.2|884.8|884.2|885|884.6|884.4|884.2|5208
1632146360000|2021-09-20 13:59:20|884.6|884.4|884.8|884.4|884.8|884.4|884.4|884.4|1788
1632146370000|2021-09-20 13:59:30|884.6|884.2|884.8|884.2|884.8|884.2|884.4|884.2|1292
1632146380000|2021-09-20 13:59:40|884.6|884|884.6|884|884.6|884.2|884.2|884|9260
1632146390000|2021-09-20 13:59:50|884.4|883.8|883.8|883.2|884.4|884|883.6|883.2|7459
1632146400000|2021-09-20 14:00:00|883.6|883.4|883.8|883.4|883.8|883.4|883.4|883.4|2623
1632146410000|2021-09-20 14:00:10|883.6|883.2|883.4|883|883.6|883.4|883.2|883|9048
1632146420000|2021-09-20 14:00:20|883|882.8|881.2|880.8|883.2|882.8|881|880.6|83831
1632146430000|2021-09-20 14:00:30|881|880.6|881|880.6|881.2|880.6|880.8|880.4|15683
1632146440000|2021-09-20 14:00:40|881.2|880.8|881.2|880.6|881.2|880.8|881|880.6|6794
1632146450000|2021-09-20 14:00:50||880.8||880.8||881||880.6|23518
1632146460000|2021-09-20 14:01:00|881|881|881.2|880.6|881.2|881|880.8|880.6|16761
1632146470000|2021-09-20 14:01:10|881.6|880.8|881.2|881|881.6|881|881.2|880.6|9807
1632146480000|2021-09-20 14:01:20|881.4|881.2|881.8|881.4|881.8|881.6|881.4|881.2|16876
1632146490000|2021-09-20 14:01:30|882|881.6|882|881.8|882|881.8|881.8|881.4|4501
1632146500000|2021-09-20 14:01:40|882.2|881.6|882|881.6|882.2|881.8|882|881.4|7971
1632146510000|2021-09-20 14:01:50|881.8|881.4|882.2|881.8|882.2|881.8|881.8|881.4|3681
1632146520000|2021-09-20 14:02:00|882.4|882|883|882.6|883|882.6|882.4|881.8|6930
1632146530000|2021-09-20 14:02:10|882.8|882.4|881.6|881.2|882.8|882.4|881.4|881|31721
1632146540000|2021-09-20 14:02:20|881.4|881|881|880.6|881.6|881|881|880.6|15945
1632146550000|2021-09-20 14:02:30|881.2|880.8|881.4|880.8|881.4|880.8|881.2|880.8|4871
1632146560000|2021-09-20 14:02:40|881.6|881|881|880.6|882|881.4|881|880.6|3169
1632146570000|2021-09-20 14:02:50|880.8|880.4|880.8|880.4|881|880.4|880.4|880|7559
1632146580000|2021-09-20 14:03:00|881|880.6|881.4|881|881.4|881|881|880.6|8286
1632146590000|2021-09-20 14:03:10|881.2|880.8|881.4|880.8|881.4|881|881.2|880.8|107
1632146600000|2021-09-20 14:03:20|881.2||881||881.2||881||0
1632146610000|2021-09-20 14:03:30|881.2|881|881.4|881|881.4|881|881.2|881|4049
1632146620000|2021-09-20 14:03:40|881.6|881.2|881.8|881.4|882|881.6|881.6|881.2|11545
1632146630000|2021-09-20 14:03:50|881.6|881.2|881.2|880.8|881.6|881.2|881.2|880.8|13496
1632146640000|2021-09-20 14:04:00|||||||||570
1632146650000|2021-09-20 14:04:10|881|880.6|881|880.4|881.2|880.6|880.8|880.2|4377
1632146660000|2021-09-20 14:04:20|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|243
1632146670000|2021-09-20 14:04:30|881|880.6|881.2|880.6|881.2|880.8|881|880.4|7328
1632146680000|2021-09-20 14:04:40|881.4|880.8|881.8|881.4|881.8|881.4|881.4|880.6|4624
1632146690000|2021-09-20 14:04:50|882|881.6|882|881.6|882.2|881.8|881.8|881.6|2094
1632146700000|2021-09-20 14:05:00|881.8|881.4|882|881.8|882|881.8|881.8|881.4|3199
1632146710000|2021-09-20 14:05:10|882.2|882|882.4|882|882.4|882.2|882.2|882|10373
1632146720000|2021-09-20 14:05:20|882.2||882.2||882.4||882.2||143113
1632146730000|2021-09-20 14:05:30|882.4|882.2|882.8|882.4|883|882.4|882.4|882.2|26168
1632146740000|2021-09-20 14:05:40|883|882.6|883.4|883|883.4|883|882.6|882.6|4222
1632146750000|2021-09-20 14:05:50|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|10773
1632146760000|2021-09-20 14:06:00|884|883.2|883.8|883.4|884|883.6|883.8|883.2|4193
1632146770000|2021-09-20 14:06:10|884|883.6|884.2|883.8|884.4|884|884|883.6|18073
1632146780000|2021-09-20 14:06:20|884.4|884|885|884.6|885|884.8|884.4|883.8|5180
1632146790000|2021-09-20 14:06:30|885.2|884.8|885.6|885.4|885.6|885.4|885.2|884.6|22023
1632146800000|2021-09-20 14:06:40|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885|4387
1632146810000|2021-09-20 14:06:50|885.4|885|885.4|884.8|885.6|885|884.6|884.4|33548
1632146820000|2021-09-20 14:07:00|885.2|885|885.2|884.6|885.4|885|885|884.6|5287
1632146830000|2021-09-20 14:07:10|885.4|884.8|885.8|885.4|885.8|885.4|885.4|884.8|4230
1632146840000|2021-09-20 14:07:20|886|885.8|886|885.6|886|885.8|886|885.4|9982
1632146850000|2021-09-20 14:07:30|885.8|885.4|885.8|885.2|886|885.4|885.6|885.2|8284
1632146860000|2021-09-20 14:07:40|885.6|885.4|885.8|885.4|886|885.8|885.6|885.4|7890
1632146870000|2021-09-20 14:07:50|886|885.2|885.8|885.6|886|885.6|885.6|885.2|5802
1632146880000|2021-09-20 14:08:00|886|885.4|885.8|885.4|886.4|886|885.8|885.4|29273
1632146890000|2021-09-20 14:08:10|885.6|885.2|884.8|884.4|885.6|885.2|884.8|884.4|10875
1632146900000|2021-09-20 14:08:20|885|884.6|884.8|884.4|885.2|885|884.4|884|46577
1632146910000|2021-09-20 14:08:30|885|884.6|885|884.4|885|884.8|884.4|884.2|24851
1632146920000|2021-09-20 14:08:40|884.8|884.2|884.6|884.2|884.8|884.4|884.6|884.2|3512
1632146930000|2021-09-20 14:08:50||884.4||884.4||884.4||884.4|2000
1632146940000|2021-09-20 14:09:00|884.4|884.2|883.6|883|884.6|884.2|883.6|883|14441
1632146950000|2021-09-20 14:09:10|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883|1187
1632146960000|2021-09-20 14:09:20|883.6|883.4|884.4|884|884.4|884|883.6|883.4|4805
1632146970000|2021-09-20 14:09:30|884.6|884.2|884|883.4|884.6|884.2|884|883.4|2345
1632146980000|2021-09-20 14:09:40|883.8|883.6|883.2|882.8|884.2|883.8|883|882.8|18198
1632146990000|2021-09-20 14:09:50|883|883|883|882.8|883|883|883|882.8|3681
1632147000000|2021-09-20 14:10:00|882.8|882.6|883.6|883|883.6|883.4|882.6|882.4|7422
1632147010000|2021-09-20 14:10:10|883.4|883.2|883.6|883|883.6|883.4|883.4|883|118
1632147020000|2021-09-20 14:10:20|883.4|883.2|883|882.6|883.6|883.2|883|882.6|1352
1632147030000|2021-09-20 14:10:30|882.8|882.4|882.4|882|882.8|882.4|882.2|882|101869
1632147040000|2021-09-20 14:10:40|882.6|882.2|883.6|883|883.6|883.4|882.6|882|16048
1632147050000|2021-09-20 14:10:50|883.8|883.2|883.6|883.2|883.8|883.4|883.6|883.2|58
1632147060000|2021-09-20 14:11:00|883.8|883.4|883|882.6|883.8|883.4|882.8|882.4|8753
1632147070000|2021-09-20 14:11:10|883.2|882.8|883.4|882.8|883.4|882.8|883.2|882.8|2602
1632147080000|2021-09-20 14:11:20|883.2|883|883|882.6|883.4|883|883|882.6|4324
1632147090000|2021-09-20 14:11:30|882.8|882.4|882.8|882.2|882.8|882.6|882.6|882.2|4056
1632147100000|2021-09-20 14:11:40||882.4||882.4||882.4||882.4|300
1632147110000|2021-09-20 14:11:50|882.6|882.2|882.4|882.2|882.6|882.4|882.4|882.2|11007
1632147120000|2021-09-20 14:12:00|882.6|882|882.8|882.4|882.8|882.4|882.6|882|8458
1632147130000|2021-09-20 14:12:10|883|882.6|883|882.6|883|882.8|882.8|882.4|12666
1632147140000|2021-09-20 14:12:20|883.2|882.8|883.4|883|883.4|883.2|883.2|882.8|10956
1632147150000|2021-09-20 14:12:30|883.6|883.2|884|883.6|884|883.6|883.6|883.2|1538
1632147160000|2021-09-20 14:12:40|883.8|883.4|883.6|883.2|883.8|883.6|883.6|883.2|1175
1632147170000|2021-09-20 14:12:50|883.4|883.4|883.4|883|883.4|883.4|883.4|883|1805
1632147180000|2021-09-20 14:13:00|883.2|882.8|883.4|883|883.4|883.2|883|882.6|7821
1632147190000|2021-09-20 14:13:10|883.6|883.2|884.2|883.8|884.4|884|883.6|883.2|7383
1632147200000|2021-09-20 14:13:20|884||884.2||884.2||884||501
1632147210000|2021-09-20 14:13:30|884.4|884|884.2|883.8|884.4|884.2|884|883.6|1286
1632147220000|2021-09-20 14:13:40|884|883.6|884|883.6|884.2|883.8|884|883.6|374
1632147230000|2021-09-20 14:13:50|883.8|883.4|883.4|883|883.8|883.6|883.4|883|6302
1632147240000|2021-09-20 14:14:00|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883|20448
1632147250000|2021-09-20 14:14:10|884|883.6|884.2|883.8|884.2|884|883.8|883.4|20462
1632147260000|2021-09-20 14:14:20|884|883.6|884.6|884.2|884.6|884.2|884|883.6|11186
1632147270000|2021-09-20 14:14:30||884||884.2||884.2||884|836
1632147280000|2021-09-20 14:14:40|884.4|884|884.6|884.2|884.6|884.4|884.2|883.8|11914
1632147290000|2021-09-20 14:14:50|884.8|884.4|885.2|884.8|885.4|884.8|884.8|884.2|5013
1632147300000|2021-09-20 14:15:00|885|884.6|884.4|883.8|885|884.8|884.2|883.8|46545
1632147310000|2021-09-20 14:15:10|884.2|883.6|884|883.6|884.2|883.8|883.8|883.4|14403
1632147320000|2021-09-20 14:15:20|883.8|883.4|883.8|883.4|883.8|883.6|883.6|883.2|6339
1632147330000|2021-09-20 14:15:30||883.6||883.4||883.6||883.4|0
1632147340000|2021-09-20 14:15:40|883.6|883.2|883.2|883|883.6|883.4|883.2|883|7286
1632147350000|2021-09-20 14:15:50|883|882.8|883.2|882.8|883.2|882.8|883|882.6|26758
1632147360000|2021-09-20 14:16:00|883.4|883|883.2|883|883.4|883|883.2|882.8|8474
1632147370000|2021-09-20 14:16:10|883.4|882.8|883.6|883.2|883.6|883.4|883.4|882.8|6265
1632147380000|2021-09-20 14:16:20|883.8|883.4|884|883.6|884|883.8|883.8|883.4|10164
1632147390000|2021-09-20 14:16:30|883.8|883.4|883.8|883.2|884|883.4|883.8|883.2|408
1632147400000|2021-09-20 14:16:40|884|883.4|884|883.8|884|883.8|884|883.4|3725
1632147410000|2021-09-20 14:16:50|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|205
1632147420000|2021-09-20 14:17:00||883.2||883.2||883.4||883.2|3034
1632147430000|2021-09-20 14:17:10|883.4|883|883|882.6|883.4|883|883|882.6|12256
1632147440000|2021-09-20 14:17:20|882.8||882.8||883||882.8||182
1632147450000|2021-09-20 14:17:30|882.6|882.4|882.8|882.4|882.8|882.4|882.4|882|5484
1632147460000|2021-09-20 14:17:40|882.6|882.2|882.6|882|882.6|882.2|882.6|882|3515
1632147470000|2021-09-20 14:17:50|882.8|882.2|882.4|882.2|882.8|882.2|882.2|882|1483
1632147480000|2021-09-20 14:18:00|882.2|882|882.4|882|882.4|882|882.2|882|12218
1632147490000|2021-09-20 14:18:10|882.6|882.2|882.8|882.4|882.8|882.4|882.4|882.2|1277
1632147500000|2021-09-20 14:18:20|883|882.6|883|882.6|883|882.8|883|882.6|8839
1632147510000|2021-09-20 14:18:30|882.8|882.8|883.2|883|883.2|883|882.8|882.6|6365
1632147520000|2021-09-20 14:18:40|883.4|883.2|883.8|883.2|883.8|883.4|883.4|883.2|5661
1632147530000|2021-09-20 14:18:50|883.6|883|882.8|882.6|883.6|883|882.8|882.6|10510
1632147540000|2021-09-20 14:19:00||882.4||882.4||882.4||882.4|1050
1632147550000|2021-09-20 14:19:10||882.2||882.2||882.4||882.2|0
1632147560000|2021-09-20 14:19:20|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.4|1937
1632147570000|2021-09-20 14:19:30|882.6|882.2|882.6|882.2|882.6|882.4|882.6|882.2|859
1632147580000|2021-09-20 14:19:40|882.4|882|882.6|882.2|882.6|882.4|882.4|882|5126
1632147590000|2021-09-20 14:19:50|882.8|882.4|883|882.6|883|882.8|882.8|882.2|10561
1632147600000|2021-09-20 14:20:00|882.8|882.4|882.8|882.4|882.8|882.4|882.4|882|3479
1632147610000|2021-09-20 14:20:10|882.6|882.2|882.4|882|882.6|882.2|882.4|882|7533
1632147620000|2021-09-20 14:20:20|882.2|881.8|881.6|881.4|882.2|881.8|881.6|881.4|20284
1632147630000|2021-09-20 14:20:30|881.4|881.2|882.4|882|882.4|882.2|881.4|881|39205
1632147640000|2021-09-20 14:20:40|882.2|881.8|882|881.6|882.2|881.8|882|881.6|3300
1632147650000|2021-09-20 14:20:50|||||||||1027
1632147660000|2021-09-20 14:21:00|882.4|881.8|882.2|881.8|882.4|882|882.2|881.6|18688
1632147670000|2021-09-20 14:21:10|882|881.6|881.6|881.2|882|881.6|881.6|881|11926
1632147680000|2021-09-20 14:21:20|881.4|881|881.4|881|881.6|881.2|881.2|881|5571
1632147690000|2021-09-20 14:21:30|881.6|881.2|882|881.6|882|881.6|881.4|881|11042
1632147700000|2021-09-20 14:21:40|881.8|881.8|881.8|881.2|882|881.8|881.6|881.2|7638
1632147710000|2021-09-20 14:21:50|881.6|881|880.8|880.4|881.6|881.2|880.8|880.4|9412
1632147720000|2021-09-20 14:22:00|880.6|880.2|880.6|880.2|880.8|880.4|880.4|880|18617
1632147730000|2021-09-20 14:22:10|880.4|880.4|880.2|879.8|880.6|880.4|879.8|879.6|112247
1632147740000|2021-09-20 14:22:20|880.4|880|880|879.6|880.6|880.2|880|879.6|12673
1632147750000|2021-09-20 14:22:30|880.2|879.8|880|879.6|880.2|880|880|879.6|7433
1632147760000|2021-09-20 14:22:40|879.8|879.8|879.8|879.6|879.8|879.8|879.8|879.6|8046
1632147770000|2021-09-20 14:22:50|879.6|879.4|879.6|879.4|879.8|879.6|879.6|879.2|13337
1632147780000|2021-09-20 14:23:00||879.2||879.2||879.4||879|1364
1632147790000|2021-09-20 14:23:10|879.4|879|879.6|879.2|879.6|879.4|879.2|879|4018
1632147800000|2021-09-20 14:23:20|879.4|879|879.4|879|879.4|879.2|879.4|879|2095
1632147810000|2021-09-20 14:23:30|879.2|878.8|879.8|879.4|879.8|879.6|878.8|878.4|60693
1632147820000|2021-09-20 14:23:40|879.6|879.2|879.2|878.8|879.8|879.2|879.2|878.6|18807
1632147830000|2021-09-20 14:23:50|||||||||428
1632147840000|2021-09-20 14:24:00|879|878.6|879|878.6|879.2|878.8|879|878.6|7923
1632147850000|2021-09-20 14:24:10|878.8||878.8||879||878.8||2164
1632147860000|2021-09-20 14:24:20|879|878.8|879.2|878.8|879.4|879|879|878.6|14557
1632147870000|2021-09-20 14:24:30|879|878.6|879|878.6|879|878.6|879|878.6|2268
1632147880000|2021-09-20 14:24:40|878.8|878.4|878.6|878.2|878.8|878.6|878.6|878.2|8651
1632147890000|2021-09-20 14:24:50|878.4|878|878.4|878|878.4|878|878.2|878|4013
1632147900000|2021-09-20 14:25:00|878.6|878.2|878.8|878.6|878.8|878.6|878.6|878|6773
1632147910000|2021-09-20 14:25:10|878.6|878.4|878.6|878.2|878.6|878.4|878.6|878.2|614
1632147920000|2021-09-20 14:25:20||878||878.2||878.4||878|5826
1632147930000|2021-09-20 14:25:30|878.8|878.4|878.2|878|879|878.6|878.2|878|9251
1632147940000|2021-09-20 14:25:40|878|877.8|878|877.6|878|877.8|878|877.6|31639
1632147950000|2021-09-20 14:25:50|878.2|877.8|878.4|878|878.4|878.2|878.2|877.8|7909
1632147960000|2021-09-20 14:26:00|878.6|878.2|878.8|878.4|879|878.8|878.6|878.2|10853
1632147970000|2021-09-20 14:26:10||878.6||878.4||878.6||878.4|1146
1632147980000|2021-09-20 14:26:20|879|878.6|879|878.6|879|878.8|879|878.6|7284
1632147990000|2021-09-20 14:26:30|879.2|878.8|879.2|878.8|879.4|879.2|879.2|878.8|2799
1632148000000|2021-09-20 14:26:40|879.4||879.2||879.4||879||357
1632148010000|2021-09-20 14:26:50|||||||||1500
1632148020000|2021-09-20 14:27:00|879|878.6|878.6|878.4|879|878.6|878.6|878.2|36367
1632148030000|2021-09-20 14:27:10|878.8|878.6|878.6|878.4|879|878.8|878.6|878.4|8447
1632148040000|2021-09-20 14:27:20|878.8|878.2|878.8|878.4|879|878.6|878.8|878.2|2517
1632148050000|2021-09-20 14:27:30|879|878.6|879|878.6|879|878.6|878.8|878.6|4119
1632148060000|2021-09-20 14:27:40|879.2|878.8|879.6|879.2|879.8|879.6|879.2|878.8|21960
1632148070000|2021-09-20 14:27:50|879.8|879.4|880.2|879.8|880.2|880|879.8|879.4|11254
1632148080000|2021-09-20 14:28:00|880|879.6|880.4|880|880.6|880.2|880|879.6|13598
1632148090000|2021-09-20 14:28:10||880.2||880.2||880.2||880|5450
1632148100000|2021-09-20 14:28:20|880.2|880|879.8|879.4|880.2|880|879.8|879.4|14427
1632148110000|2021-09-20 14:28:30|879.6|879.6|880|879.6|880|879.6|879.6|879.2|4668
1632148120000|2021-09-20 14:28:40|879.8|879.4|879.8|879.4|879.8|879.4|879.8|879.4|1639
1632148130000|2021-09-20 14:28:50||879.2||879.4||879.4||879.2|0
1632148140000|2021-09-20 14:29:00|879.6|879.2|879.6|879.2|879.6|879.4|879.4|879|11655
1632148150000|2021-09-20 14:29:10|879.8|879.4|879.8|879.4|880|879.6|879.6|879.2|5058
1632148160000|2021-09-20 14:29:20|879.6|879.2|878.4|878|879.8|879.2|878.4|878|28016
1632148170000|2021-09-20 14:29:30|878.2|878.2|878.2|878|878.2|878.2|878.2|878|334
1632148180000|2021-09-20 14:29:40|878.4|878.2|878.4|878|878.4|878.2|878.4|878|8158
1632148190000|2021-09-20 14:29:50|878.2|878.2|878.8|878.4|878.8|878.6|878.2|878.2|6695
1632148200000|2021-09-20 14:30:00|878.6|878.2|878.4|878|878.6|878.4|878.4|878|9135
1632148210000|2021-09-20 14:30:10|878.6|878.2|878.4|878|878.6|878.2|878.2|878|6935
1632148220000|2021-09-20 14:30:20|878.2|877.8|878.2|878|878.4|878.2|878|877.6|19605
1632148230000|2021-09-20 14:30:30|878.4|877.8|878.6|878.2|878.6|878.2|878|877.6|15749
1632148240000|2021-09-20 14:30:40|879.2|878.4|879|878.6|879.2|878.8|878.8|878.2|66737
1632148250000|2021-09-20 14:30:50|879.2|878.8|879.2|878.8|879.4|879.2|879|878.8|13563
1632148260000|2021-09-20 14:31:00|879|878.6|878.8|878.4|879|878.8|878.6|878.4|3178
1632148270000|2021-09-20 14:31:10|878.6|878.6|878.6|878.2|878.6|878.6|878.6|878|17606
1632148280000|2021-09-20 14:31:20||878.4||878.2||878.4||878.2|2896
1632148290000|2021-09-20 14:31:30|878.4|878|877.8|877.4|878.4|878|877.8|877.4|3835
1632148300000|2021-09-20 14:31:40|877.6|877.2|877.8|877.4|877.8|877.6|877.4|877.2|30178
1632148310000|2021-09-20 14:31:50|878|877.6|877.8|877.6|878|877.8|877.6|877.4|23620
1632148320000|2021-09-20 14:32:00|878|877.4|878|877.6|878|877.6|878|877.4|7085
1632148330000|2021-09-20 14:32:10|877.8|877.4|877.4|877|877.8|877.4|877.2|877|34842
1632148340000|2021-09-20 14:32:20|877.2|876.8|876.8|876.4|877.2|876.8|876.8|876.4|32601
1632148350000|2021-09-20 14:32:30|876.6|876.2|876.6|876.2|876.6|876.4|876.4|876.2|18096
1632148360000|2021-09-20 14:32:40|876.4|876|876|875.6|876.6|876.4|876|875.6|28914
1632148370000|2021-09-20 14:32:50|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|1589
1632148380000|2021-09-20 14:33:00||875.6||875.6||875.6||875.6|350
1632148390000|2021-09-20 14:33:10|876|875.8|876|875.6|876|875.8|875.8|875.4|13586
1632148400000|2021-09-20 14:33:20|875.8|875.4|875.2|874.8|875.8|875.4|875|874.6|80354
1632148410000|2021-09-20 14:33:30|875|874.6|875.2|874.6|875.2|874.8|874.6|874.2|15128
1632148420000|2021-09-20 14:33:40|875|874.4|875|874.6|875|874.6|874.8|874.4|9072
1632148430000|2021-09-20 14:33:50|874.8|874.4|874.8|874.4|875|874.8|874.8|874.2|10365
1632148440000|2021-09-20 14:34:00|874.6|874.2|874.6|874.2|874.6|874.2|874.4|874.2|3604
1632148450000|2021-09-20 14:34:10|||||||||300
1632148460000|2021-09-20 14:34:20|874.4|874|874|873.6|874.4|874.2|874|873.4|33619
1632148470000|2021-09-20 14:34:30|873.8|873.4|874|873.6|874.2|874|873.6|873|33167
1632148480000|2021-09-20 14:34:40|874.2|873.8|874.2|873.6|874.4|874|873.8|873.6|19474
1632148490000|2021-09-20 14:34:50|874|873.8|874.2|873.8|874.2|874|874|873.6|17079
1632148500000|2021-09-20 14:35:00|874|874|874.2|873.8|874.6|874.2|874|873.8|18316
1632148510000|2021-09-20 14:35:10|874|874|874.6|874.2|874.8|874.6|874|873.4|65295
1632148520000|2021-09-20 14:35:20|874.8|874.6|875.6|875.2|875.6|875.2|874.8|874.6|28500
1632148530000|2021-09-20 14:35:30|875.4|875|875.8|875.4|875.8|875.6|875.2|874.8|30912
1632148540000|2021-09-20 14:35:40|875.6|875.2|875.6|875|875.6|875.2|875.6|875|10882
1632148550000|2021-09-20 14:35:50|875.4|874.8|875.2|874.8|875.4|875|875.2|874.8|16842
1632148560000|2021-09-20 14:36:00|875.4|875|875.8|875.4|876|875.8|875.4|875|15500
1632148570000|2021-09-20 14:36:10|875.6|875.2|875.6|875.2|875.8|875.2|875.4|875|2727
1632148580000|2021-09-20 14:36:20|875.4|875.4|875.4|875.2|875.4|875.4|875.4|875.2|8682
1632148590000|2021-09-20 14:36:30|875.2|875|875.4|875|875.4|875|875.2|875|5163
1632148600000|2021-09-20 14:36:40|875.2|874.8|875|874.6|875.2|874.8|875|874.6|13406
1632148610000|2021-09-20 14:36:50|874.8|874.4|874.4|874|875|874.4|874.2|873.8|37127
1632148620000|2021-09-20 14:37:00|874.6|874.2|874.8|874.4|875|874.4|874.6|874.2|10096
1632148630000|2021-09-20 14:37:10|875|874.6|875.8|875.4|875.8|875.6|875|874.4|30040
1632148640000|2021-09-20 14:37:20|875.6|875.2|876|875.6|876|875.6|875.4|875|16361
1632148650000|2021-09-20 14:37:30|875.8|875.4|875.8|875.2|875.8|875.4|875.6|875.2|9190
1632148660000|2021-09-20 14:37:40|876|875.4|875.8|875.4|876|875.8|875.8|875.4|5181
1632148670000|2021-09-20 14:37:50|876|875.6|876|875.6|876|875.8|876|875.4|16085
1632148680000|2021-09-20 14:38:00|876.4|875.8|876.4|876|876.8|876.4|876.4|875.8|9871
1632148690000|2021-09-20 14:38:10|876.6|876.2|876.4|876|876.6|876.4|876.4|876|1530
1632148700000|2021-09-20 14:38:20|876.2|875.8|876.2|875.8|876.2|875.8|876.2|875.8|9001
1632148710000|2021-09-20 14:38:30|876|875.6|876|875.6|876|875.8|876|875.6|1628
1632148720000|2021-09-20 14:38:40|876.2|875.8|876.8|876.4|876.8|876.6|876.2|875.6|12886
1632148730000|2021-09-20 14:38:50||876.2||876.4||876.4||876.2|16
1632148740000|2021-09-20 14:39:00|876.6|876.2|877.8|877.4|878|877.6|876.6|876.2|32586
1632148750000|2021-09-20 14:39:10|877.6|877.2|877.6|877.4|877.8|877.4|877.4|877|4840
1632148760000|2021-09-20 14:39:20||877.2||877.4||877.4||877.2|2470
1632148770000|2021-09-20 14:39:30|877.8|877.2|877.8|877.4|877.8|877.6|877.8|877.2|5927
1632148780000|2021-09-20 14:39:40||877.6||877.6||877.6||877.4|1100
1632148790000|2021-09-20 14:39:50|878|877.8|878.6|878.2|879|878.8|878|877.6|47049
1632148800000|2021-09-20 14:40:00|878.4|878|878.4|877.8|878.6|878.2|878.2|877.8|31792
1632148810000|2021-09-20 14:40:10|878.2|877.6|878.2|877.8|878.2|878|878|877.6|10622
1632148820000|2021-09-20 14:40:20|878|877.6|878|877.6|878.2|877.8|877.8|877.6|7303
1632148830000|2021-09-20 14:40:30|878.2|877.4|877.6|877.2|878.2|877.4|877.6|877.2|4723
1632148840000|2021-09-20 14:40:40|877.8|877.4|877.6|877.4|878|877.8|877.6|877.2|18458
1632148850000|2021-09-20 14:40:50|877.4|877.2|877|876.6|877.6|877.2|876.8|876.6|46711
1632148860000|2021-09-20 14:41:00|876.8|876.4|876.4|876.2|877|876.6|876.4|876|13895
1632148870000|2021-09-20 14:41:10|876.6|876|877|876.6|877|876.8|876.6|876|19131
1632148880000|2021-09-20 14:41:20|876.8|876.4|876.8|876.4|876.8|876.4|876.4|876|3371
1632148890000|2021-09-20 14:41:30|876.6|876.2|876.8|876.4|877|876.6|876.6|876.2|8300
1632148900000|2021-09-20 14:41:40|||||||||700
1632148910000|2021-09-20 14:41:50||876.6||876.6||876.6||876.4|2134
1632148920000|2021-09-20 14:42:00|877|876.4|877.6|877|877.6|877.2|877|876.4|5773
1632148930000|2021-09-20 14:42:10|877.4|877.2|877.4|877.2|877.6|877.4|877.4|877|1911
1632148940000|2021-09-20 14:42:20|877.6|877.4|878|877.4|878.4|878|877.6|877.4|3137
1632148950000|2021-09-20 14:42:30|877.8|877.6|877.8|877.4|878|877.6|877.8|877.4|0
1632148960000|2021-09-20 14:42:40|877.6|877.6|877.6|877.2|877.6|877.6|877.4|877.2|6070
1632148970000|2021-09-20 14:42:50||877.4||877.2||877.4||877.2|3506
1632148980000|2021-09-20 14:43:00||877.4||877.2||877.4||877.2|2122
1632148990000|2021-09-20 14:43:10|877.4|877|877.4|877|877.4|877.2|877.4|877|1436
1632149010000|2021-09-20 14:43:30|877.6|877.2|878.4|878|878.6|878.2|877.6|877.2|24539
1632149020000|2021-09-20 14:43:40|878.2|878.2|878.4|878|878.6|878.2|878.2|878|0
1632149030000|2021-09-20 14:43:50|878.2|878.2|878|877.8|878.2|878.2|878|877.6|1300
1632149040000|2021-09-20 14:44:00||877.6||877.6||877.8||877.6|1744
1632149050000|2021-09-20 14:44:10|878.2|877.8|878.6|878.2|879|878.8|878.2|877.6|53571
1632149060000|2021-09-20 14:44:20|878.4|878|878.2|877.8|878.4|878|878.2|877.8|8405
1632149070000|2021-09-20 14:44:30|||||||||224
1632149080000|2021-09-20 14:44:40|878|877.6|877.8|877.6|878|877.6|877.8|877.4|1471
1632149090000|2021-09-20 14:44:50|878|877.4|878.6|878.2|878.6|878.2|878|877.4|43933
1632149100000|2021-09-20 14:45:00|878.4|878.4|878.6|878.2|878.6|878.4|878.4|878.2|9798
1632149110000|2021-09-20 14:45:10|||||||||408
1632149120000|2021-09-20 14:45:20|||||||||2045
1632149130000|2021-09-20 14:45:30|878.4||878.4||878.4||878.4||39176
1632149140000|2021-09-20 14:45:40|||||||||74063
1632149150000|2021-09-20 14:45:50|||||||||1318
1632149160000|2021-09-20 14:46:00|878|878|877.8|877.6|878|878|877.8|877.6|28294
1632149170000|2021-09-20 14:46:10|878|877.8|878|877.6|878.2|877.8|878|877.6|13640
1632149180000|2021-09-20 14:46:20||877.8||877.6||877.8||877.6|1728
1632149190000|2021-09-20 14:46:30||877.8||877.6||877.8||877.6|332
1632149200000|2021-09-20 14:46:40|877.8|877.4|877.6|877.4|878|877.4|877.6|877.2|5594
1632149210000|2021-09-20 14:46:50||877.2||877.4||877.4||877.2|2271
1632149220000|2021-09-20 14:47:00|877.8|877.6|878.2|877.8|878.2|877.8|877.8|877.4|13576
1632149240000|2021-09-20 14:47:20|878.4|878|878.6|878.2|878.6|878.2|878.4|878|16878
1632149250000|2021-09-20 14:47:30|878.4|878|878.2|877.8|878.6|878.2|878|877.8|17260
1632149260000|2021-09-20 14:47:40|878.4|878|878.6|878.4|878.6|878.4|878.4|878|4742
1632149270000|2021-09-20 14:47:50|878.8|878.6|878.6|878.4|879.2|879|878.6|878.4|35530
1632149280000|2021-09-20 14:48:00|878.8|878.6|879.2|878.8|879.2|879|878.8|878.4|2961
1632149290000|2021-09-20 14:48:10||879||879||879||879|3344
1632149300000|2021-09-20 14:48:20|879|878.8|879.2|878.8|879.2|879|879|878.6|9413
1632149310000|2021-09-20 14:48:30|879.4|879|879.4|879.2|879.4|879.2|879.4|879|6733
1632149320000|2021-09-20 14:48:40|879.6|879.4|880|879.6|880|879.8|879.4|879.2|16417
1632149330000|2021-09-20 14:48:50||879.8||879.8||879.8||879.6|10
1632149340000|2021-09-20 14:49:00|879.8|879.6|880|879.8|880|879.8|879.8|879.6|3483
1632149350000|2021-09-20 14:49:10|880.2|880|880.8|880.4|880.8|880.6|880.2|880|21335
1632149360000|2021-09-20 14:49:20|880.6|880.6|880.6|880.2|880.6|880.6|880.6|880.2|111
1632149370000|2021-09-20 14:49:30|880.4|880|880|879.6|880.6|880|880|879.6|16815
1632149380000|2021-09-20 14:49:40|880.2|879.8|880.4|880|880.4|880.2|880.2|879.6|11571
1632149390000|2021-09-20 14:49:50|880.6|880.2|880|879.6|880.8|880.4|880|879.6|11225
1632149400000|2021-09-20 14:50:00|879.8|879.4|879.8|879.4|879.8|879.4|879.8|879.4|8612
1632149410000|2021-09-20 14:50:10|879.6|879.2|879.4|879|879.6|879.4|879.2|878.8|29556
1632149420000|2021-09-20 14:50:20|879.2|879.2|879|878.6|879.2|879.2|878.8|878.6|14262
1632149430000|2021-09-20 14:50:30|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|7140
1632149440000|2021-09-20 14:50:40|879|878.6|878.8|878.6|879|878.6|878.8|878.6|9845
1632149450000|2021-09-20 14:50:50|879.2|878.8|879.2|879|879.2|879|879.2|878.8|7124
1632149460000|2021-09-20 14:51:00|879|878.8|878.8|878.4|879|879|878.6|878.4|5683
1632149470000|2021-09-20 14:51:10|879|878.6|879|878.6|879|878.8|879|878.6|4821
1632149480000|2021-09-20 14:51:20|||||||||2849
1632149490000|2021-09-20 14:51:30|879.2|878.8|879.4|879|879.4|879.2|879|878.8|10421
1632149500000|2021-09-20 14:51:40|879.2|878.8|879.2|878.8|879.2|878.8|879|878.8|1289
1632149510000|2021-09-20 14:51:50|879|878.6|878.8|878.4|879|878.6|878.8|878.4|10005
1632149520000|2021-09-20 14:52:00|878.6|878.6|878.8|878.4|878.8|878.6|878.6|878.4|7461
1632149530000|2021-09-20 14:52:10|879|878.6|879|878.6|879.2|878.8|878.8|878.6|17838
1632149540000|2021-09-20 14:52:20|878.8|878.8|878.8|878.4|878.8|878.8|878.8|878.4|14149
1632149550000|2021-09-20 14:52:30|||||||||2906
1632149560000|2021-09-20 14:52:40|879|878.6|879|878.6|879|878.8|879|878.6|3277
1632149570000|2021-09-20 14:52:50|||||||||1059
1632149580000|2021-09-20 14:53:00|879.2|878.8|880|879.6|880|879.8|879.2|878.8|18660
1632149590000|2021-09-20 14:53:10|879.8|879.8|880.2|879.8|880.2|879.8|879.8|879.6|7165
1632149600000|2021-09-20 14:53:20|880|880|880.4|880|880.4|880.2|880|880|14904
1632149610000|2021-09-20 14:53:30|880.2|879.8|880.6|880.2|880.6|880.2|880.2|879.8|7587
1632149620000|2021-09-20 14:53:40|880.8|880.4|881|880.6|881|880.8|880.8|880.4|3481
1632149630000|2021-09-20 14:53:50|881.2|880.8|881.4|881|881.4|881.2|881.2|880.8|3537
1632149640000|2021-09-20 14:54:00|881.2|880.8|881|880.6|881.4|880.8|881|880.6|9062
1632149650000|2021-09-20 14:54:10|880.8|880.4|880.6|880.2|880.8|880.6|880.6|880.2|15733
1632149660000|2021-09-20 14:54:20|||||||||340
1632149670000|2021-09-20 14:54:30||880.4||880.2||880.4||880.2|2119
1632149680000|2021-09-20 14:54:40|||||||||508
1632149690000|2021-09-20 14:54:50|880.4|880|880.4|880|880.4|880|880.2|880|1514
1632149700000|2021-09-20 14:55:00|880.2|879.8|879.2|879|880.4|879.8|879.2|878.8|18021
1632149710000|2021-09-20 14:55:10||878.8||878.8||878.8||878.8|2353
1632149720000|2021-09-20 14:55:20|879|878.6|879|878.6|879.2|878.8|879|878.6|5902
1632149730000|2021-09-20 14:55:30|878.8|878.4|878.8|878.6|879|878.6|878.6|878.4|12420
1632149740000|2021-09-20 14:55:40|||||||||2650
1632149760000|2021-09-20 14:56:00|||||||||3536
1632149770000|2021-09-20 14:56:10|878.6|878.4|878.2|878|878.8|878.6|878.2|878|20173
1632149780000|2021-09-20 14:56:20|878|877.8|878|877.8|878.2|878|877.8|877.4|7550
1632149790000|2021-09-20 14:56:30|||||||||1764
1632149800000|2021-09-20 14:56:40|877.8|877.6|878|877.6|878|877.6|877.8|877.6|5658
1632149810000|2021-09-20 14:56:50||877.8||877.8||877.8||877.8|652
1632149820000|2021-09-20 14:57:00|878.4|878|877.8|877.4|878.4|878|877.8|877.2|28372
1632149830000|2021-09-20 14:57:10||877.6||877.4||877.6||877.4|3736
1632149840000|2021-09-20 14:57:20|878|877.6|877.8|877.4|878|877.6|877.8|877.4|3627
1632149850000|2021-09-20 14:57:30|877.6|877.6|877.4|877|877.8|877.6|877.4|877|7067
1632149860000|2021-09-20 14:57:40|877.2|877.2|877.4|877|877.4|877.2|877.2|877|3677
1632149870000|2021-09-20 14:57:50|877.6|877.2|877.6|877.4|877.8|877.4|877.6|877|6310
1632149880000|2021-09-20 14:58:00|877.8|877.6|878|877.6|878|877.6|877.8|877.4|3821
1632149890000|2021-09-20 14:58:10|||||||||1000
1632149900000|2021-09-20 14:58:20|877.8|877.8|877.8|877.4|877.8|877.8|877.8|877.4|4259
1632149910000|2021-09-20 14:58:30|878|877.6|878|877.6|878|877.8|878|877.4|3730
1632149920000|2021-09-20 14:58:40|877.8|877.4|877.8|877.4|877.8|877.4|877.6|877.4|1429
1632149930000|2021-09-20 14:58:50|877.6|877.6|877.6|877.4|877.8|877.6|877.6|877.4|6205
1632149940000|2021-09-20 14:59:00|877.4|877.2|877.4|877|877.6|877.4|877.2|877|8771
1632149950000|2021-09-20 14:59:10|877.2|877.2|877.4|877|877.4|877.2|877.2|877|7653
1632149960000|2021-09-20 14:59:20|877.8|877.2|877.8|877.4|877.8|877.6|877.8|877|18399
1632149970000|2021-09-20 14:59:30|877.6|877.6|878|877.6|878|877.8|877.6|877.6|10650
1632149980000|2021-09-20 14:59:40|877.8|877.4|877.8|877.4|877.8|877.6|877.8|877.4|1598
1632149990000|2021-09-20 14:59:50|877.6|877.6|877.6|877.2|877.8|877.6|877.6|877.2|5577
1632150000000|2021-09-20 15:00:00|877.4|877|877.2|877|877.6|877|877.2|876.8|15195
1632150010000|2021-09-20 15:00:10|877|876.8|877|876.8|877|876.8|876.8|876.6|2648
1632150020000|2021-09-20 15:00:20||876.6||876.6||876.8||876.6|1754
1632150030000|2021-09-20 15:00:30|||||||||1376
1632150040000|2021-09-20 15:00:40|876.8|876.4|876.6|876.4|877|876.6|876.6|876.2|30747
1632150050000|2021-09-20 15:00:50|876.8|876.6|876.8|876.6|876.8|876.6|876.8|876.6|1265
1632150060000|2021-09-20 15:01:00|877|876.8|877.2|876.8|877.2|877|877|876.6|15913
1632150070000|2021-09-20 15:01:10|877|876.6|877|876.6|877|876.6|876.8|876.6|4605
1632150080000|2021-09-20 15:01:20||876.8||876.6||876.8||876.6|1544
1632150090000|2021-09-20 15:01:30||876.8||876.6||876.8||876.6|0
1632150100000|2021-09-20 15:01:40|876.8|876.4|876.8|876.4|876.8|876.4|876.6|876.2|7931
1632150110000|2021-09-20 15:01:50|876.6|876.6|876.4|876|876.6|876.6|876.2|876|1834
1632150120000|2021-09-20 15:02:00|876.6|876.2|876.6|876.2|876.6|876.4|876.6|876|7632
1632150130000|2021-09-20 15:02:10|876.8|876.4|877|876.6|877|876.8|876.6|876.2|12211
1632150140000|2021-09-20 15:02:20|876.8|876.4|876.8|876.4|876.8|876.4|876.6|876.2|7134
1632150150000|2021-09-20 15:02:30|877|876.6|876.8|876.6|877|876.8|876.8|876.6|6004
1632150160000|2021-09-20 15:02:40|877|876.4|877|876.6|877|876.8|877|876.4|3321
1632150170000|2021-09-20 15:02:50|876.8|876.4|877|876.8|877|876.8|876.6|876.4|2088
1632150180000|2021-09-20 15:03:00|876.8|876.6|877|876.6|877|876.6|876.6|876.4|7027
1632150190000|2021-09-20 15:03:10|877.2|876.8|877|876.6|877.2|877|876.8|876.6|19082
1632150200000|2021-09-20 15:03:20|876.8|876.8|877.2|877|877.2|877|876.8|876.8|5376
1632150210000|2021-09-20 15:03:30|877|876.8|877.2|876.8|877.2|877|877|876.8|2462
1632150240000|2021-09-20 15:04:00|877|877|877|876.8|877|877|877|876.8|5433
1632150250000|2021-09-20 15:04:10|877.2|877|877.8|877.6|877.8|877.6|877.2|877|29713
1632150260000|2021-09-20 15:04:20|878|877.4|878.4|878.2|878.4|878.2|878|877.4|5690
1632150270000|2021-09-20 15:04:30|878.6|878.4|878.4|878|878.6|878.4|878|877.8|15909
1632150280000|2021-09-20 15:04:40|878.2|877.8|878.2|877.8|878.4|877.8|878|877.8|12697
1632150290000|2021-09-20 15:04:50|878|877.6|878|877.6|878|877.8|878|877.6|2498
1632150300000|2021-09-20 15:05:00|878.4|878|878.4|878|878.4|878|878.4|878|2119
1632150310000|2021-09-20 15:05:10|878.6||878.6||878.6||878.6||2207
1632150320000|2021-09-20 15:05:20|878.8|878.2|878.8|878.2|878.8|878.4|878.8|878|2550
1632150330000|2021-09-20 15:05:30|879|878.6|878.8|878.2|879|878.6|878.8|878.2|1580
1632150340000|2021-09-20 15:05:40|878.6||878.6||878.6||878.6||0
1632150350000|2021-09-20 15:05:50|878.4|878|878.4|878|878.4|878|878.4|878|1218
1632150360000|2021-09-20 15:06:00|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|296
1632150370000|2021-09-20 15:06:10|878.4|878|878.4|878|878.4|878|878.4|877.8|0
1632150380000|2021-09-20 15:06:20|878.6|877.8|878.4|877.8|878.6|877.8|878.4|877.8|256
1632150410000|2021-09-20 15:06:50|878.6|878|878.6|878|878.6|878.2|878.6|878|1617
1632150420000|2021-09-20 15:07:00|878.8|878.2|879|878.4|879|878.4|878.8|878.2|300
1632150430000|2021-09-20 15:07:10|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|0
1632150440000|2021-09-20 15:07:20||878.8||878.8||878.8||878.8|2407
1632150450000|2021-09-20 15:07:30|879|878.6|879.4|879|879.4|879|879|878.6|137
1632150460000|2021-09-20 15:07:40||878.8||878.8||878.8||878.8|1435
1632150470000|2021-09-20 15:07:50|879.6|879|879.8|879.2|879.8|879.2|879.6|878.8|794
1632150480000|2021-09-20 15:08:00|879.6|879|879.8|879.2|879.8|879.2|879.6|879|915
1632150490000|2021-09-20 15:08:10|879.6|879|879.8|879.2|879.8|879.2|879.6|879|249
1632150510000|2021-09-20 15:08:30|||||||||528
1632150530000|2021-09-20 15:08:50|879.4|878.8|879.4|878.8|879.4|878.8|879.4|878.8|3828
1632150540000|2021-09-20 15:09:00|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|2140
1632150550000|2021-09-20 15:09:10|879|878.4|879|878.4|879|878.4|879|878.4|630
1632150560000|2021-09-20 15:09:20|||||||||2020
1632150590000|2021-09-20 15:09:50|878.6|878.2|878.6|878|878.6|878.2|878.6|878|4172
1632150600000|2021-09-20 15:10:00|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|826
1632150620000|2021-09-20 15:10:20|878.4|878|878.6|878|878.6|878.2|878.4|878|874
1632150630000|2021-09-20 15:10:30|878.4|877.8|878.6|878|878.6|878.2|878.4|877.8|1237
1632150640000|2021-09-20 15:10:40|878.4|877.8|878.6|878|878.6|878|878.4|877.8|338
1632150650000|2021-09-20 15:10:50|878.4|878.2|878.6|878.2|878.6|878.2|878.4|878.2|769
1632150660000|2021-09-20 15:11:00|878.8|878.4|878.8|878.4|878.8|878.4|878.6|878.4|240
1632150670000|2021-09-20 15:11:10|879|878.2|879|878.4|879|878.4|879|878.2|508
1632150680000|2021-09-20 15:11:20|||||||||300
1632150690000|2021-09-20 15:11:30|878.8|878.2|878.8|878.2|878.8|878.2|878.8|878.2|1551
1632150710000|2021-09-20 15:11:50|||||||||258
1632150720000|2021-09-20 15:12:00|878.4|878|878.4|878|878.4|878|878.4|878|3047
1632150730000|2021-09-20 15:12:10|878.8|878.2|878.8|878.4|878.8|878.4|878.8|878.2|1257
1632150740000|2021-09-20 15:12:20|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|262
1632150750000|2021-09-20 15:12:30|878.4|878|878.4|878|878.4|878|878.4|878|2536
1632150760000|2021-09-20 15:12:40|878.6||878.6||878.6||878.6||184
1632150770000|2021-09-20 15:12:50|878.4||878.4||878.4||878.4||1193
1632150780000|2021-09-20 15:13:00|878.8|878.4|878.8|878.4|878.8|878.4|878.8|878.4|541
1632150790000|2021-09-20 15:13:10|879|878.6|879|878.4|879|878.6|879|878.4|3008
1632150800000|2021-09-20 15:13:20|879.2|878.6|879.4|879|879.4|879|879.2|878.6|3623
1632150810000|2021-09-20 15:13:30|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|1316
1632150820000|2021-09-20 15:13:40||878.8||878.8||878.8||878.8|48
1632150830000|2021-09-20 15:13:50|||||||||199
1632150840000|2021-09-20 15:14:00|879.4|879|879.6|879.2|879.6|879.2|879.4|879|1036
1632150850000|2021-09-20 15:14:10|880|879.4|880.2|879.6|880.2|879.6|879.6|879.2|3355
1632150860000|2021-09-20 15:14:20|880|879.8|880.2|879.8|880.2|879.8|880|879.8|0
1632150870000|2021-09-20 15:14:30|880|879.6|880|879.6|880|879.6|880|879.6|335
1632150880000|2021-09-20 15:14:40|||||||||222
1632150890000|2021-09-20 15:14:50|||||||||1117
1632150900000|2021-09-20 15:15:00|880.2|879.4|880|879.4|880.2|879.4|880|879.4|5210
1632150910000|2021-09-20 15:15:10||879.6||879.4||879.6||879.4|0
1632150920000|2021-09-20 15:15:20|879.8|878.8|879.4|878.8|879.8|878.8|879.2|878.8|1082
1632150930000|2021-09-20 15:15:30|879.2|878.6|878.8|878.2|879.2|878.6|878.8|878.2|1178
1632150940000|2021-09-20 15:15:40|878.6|878|878.6|878|878.6|878|878.6|878|711
1632150950000|2021-09-20 15:15:50|878.8|878.2|878.8|878.2|878.8|878.2|878.6|878|7
1632150960000|2021-09-20 15:16:00|878.6||878.6||878.6||878.6||0
1632150970000|2021-09-20 15:16:10|878.8|878.4|878.4|878|878.8|878.4|878.4|878|1372
1632150980000|2021-09-20 15:16:20|878.6||878.6||878.6||878.6||667
1632150990000|2021-09-20 15:16:30|878.2|877.8|878.6|878|878.6|878|878.2|877.8|2058
1632151000000|2021-09-20 15:16:40|878.4|878.2|878.6|878.2|878.6|878.2|878.4|878.2|343
1632151010000|2021-09-20 15:16:50|||||||||834
1632151020000|2021-09-20 15:17:00|||||||||391
1632151030000|2021-09-20 15:17:10|878.8||878.6||878.8||878.6||584
1632151040000|2021-09-20 15:17:20|||||||||507
1632151050000|2021-09-20 15:17:30|878.8||878.6||878.8||878.6||872
1632151060000|2021-09-20 15:17:40|878.8|878.4|879|878.4|879|878.4|878.8|878.4|2000
1632151070000|2021-09-20 15:17:50|878.8|878.2|878.6|878.2|878.8|878.2|878.6|878.2|1251
1632151080000|2021-09-20 15:18:00|878.8|878.4|878.6|878.2|879|878.4|878.6|878.2|493
1632151090000|2021-09-20 15:18:10|||||||||522
1632151100000|2021-09-20 15:18:20|||||||||1702
1632151110000|2021-09-20 15:18:30|||||||||762
1632151120000|2021-09-20 15:18:40|||||||||592
1632151130000|2021-09-20 15:18:50|||||||||200
1632151140000|2021-09-20 15:19:00|878.8|878.4|878.8|878.4|878.8|878.4|878.8|878.2|892
1632151150000|2021-09-20 15:19:10|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|0
1632151160000|2021-09-20 15:19:20|879|878.4|879|878.4|879|878.4|879|878.4|1167
1632151170000|2021-09-20 15:19:30|878.8|878.2|878.8|878.2|878.8|878.2|878.8|878.2|1876
1632151180000|2021-09-20 15:19:40|879|878.4|878.8|878.2|879|878.4|878.8|878.2|1458
1632151190000|2021-09-20 15:19:50|879|878.4|879|878.4|879|878.4|879|878.4|491
1632207650000|2021-09-21 07:00:50|885|880.4|883.8|882.4|886.6|883.6|882.6|880.4|347851
1632207660000|2021-09-21 07:01:00|884.2|882.6|885.6|884.2|885.6|884.2|883.8|882.6|23565
1632207670000|2021-09-21 07:01:10|885.4|884.4|886.6|885|886.6|885.6|885.2|884.2|5020
1632207680000|2021-09-21 07:01:20|886.2|884.8|886|884|886.2|884.8|885.8|884|7244
1632207690000|2021-09-21 07:01:30||884.2||884.2||884.2||884.2|23915
1632207710000|2021-09-21 07:01:50||884||884||884||884|0
1632207720000|2021-09-21 07:02:00|885.6|884.2|883.2|882.4|886|884.2|883.2|882.4|14656
1632207730000|2021-09-21 07:02:10|883.4|882|883.2|882|883.8|882|883.2|882|2998
1632207740000|2021-09-21 07:02:20|||||||||1377
1632207750000|2021-09-21 07:02:30|||||||||284
1632207760000|2021-09-21 07:02:40|||||||||284
1632207770000|2021-09-21 07:02:50|883.6|882.2|883.8|883|883.8|883|883.6|882.2|23852
1632207780000|2021-09-21 07:03:00|884|883.2|884.8|883.6|884.8|883.6|884|883.2|5607
1632207790000|2021-09-21 07:03:10|885.4|885|886.6|884.8|886.6|885|884.8|883.6|23942
1632207800000|2021-09-21 07:03:20|886.4|885|886.2|885|886.4|885.8|886.2|885|2577
1632207810000|2021-09-21 07:03:30|886|885.8|888.2|886.8|888.4|887|885.8|885|10820
1632207820000|2021-09-21 07:03:40|887.8|886.2|888.2|886.2|888.2|887|887.8|886|1440
1632207830000|2021-09-21 07:03:50|887.4|886.6|886.2|883.4|887.4|886.6|886.2|883.2|25510
1632207840000|2021-09-21 07:04:00|886|883.6|885.6|883.6|886|883.8|885.6|883.2|1323
1632207850000|2021-09-21 07:04:10|885.4||885.6||885.6||885.4||4100
1632207860000|2021-09-21 07:04:20|885.4||885.4||885.4||885.4||1550
1632207870000|2021-09-21 07:04:30|885.2|883.8|884.8|884|885.4|884|884.8|883.2|4423
1632207880000|2021-09-21 07:04:40|885|883.4|884.6|883.4|885|883.4|884.4|883.4|5864
1632207890000|2021-09-21 07:04:50|884.8||884.6||884.8||884.6||0
1632207900000|2021-09-21 07:05:00|884.4|883.2|885|884.4|885|884.4|883.2|883|15442
1632207910000|2021-09-21 07:05:10|885.2|884.6|885|884|885.6|885|884.6|884|14917
1632207920000|2021-09-21 07:05:20|885.2|884.2|884.4|883.4|885.6|885|884.4|883.4|5070
1632207930000|2021-09-21 07:05:30|884.2|883.2|884.8|883.8|885|884.2|883.6|882.8|3382
1632207940000|2021-09-21 07:05:40|884.6|883.6|884.8|884|885.4|884.8|884.2|883.6|15738
1632207950000|2021-09-21 07:05:50|884.6|883.6|883.8|883|884.6|883.6|883.6|882.6|5651
1632207960000|2021-09-21 07:06:00|883.6|882.8|884.6|883.8|884.6|883.8|883.4|882.6|3900
1632207970000|2021-09-21 07:06:10|884.4|883.6|883.6|883|884.6|884|883.6|883|9312
1632207980000|2021-09-21 07:06:20|883.8|882.8|884.4|883.6|884.6|884|883.8|882.8|4390
1632207990000|2021-09-21 07:06:30|884.2|883.2|883.6|882.8|884.2|883.2|883.4|882.8|867
1632208000000|2021-09-21 07:06:40|883.8|883|884.2|883.4|884.4|883.6|883.6|882.8|2011
1632208010000|2021-09-21 07:06:50|884|883.2|884.6|884|884.6|884|884|883.2|16878
1632208020000|2021-09-21 07:07:00|884.4|884.2|884.4|883.8|884.6|884.2|884.2|883.8|12158
1632208030000|2021-09-21 07:07:10|884.2|883.6|884.2|883.6|884.4|883.8|883.8|883.6|5837
1632208040000|2021-09-21 07:07:20|884|883.2|884.4|884|884.4|884|883.6|883.2|15916
1632208050000|2021-09-21 07:07:30|884.6|884.2|884.8|884.2|884.8|884.4|884.4|883.8|26113
1632208060000|2021-09-21 07:07:40|884.6|884|884.4|884|884.6|884|884|883.4|1441
1632208070000|2021-09-21 07:07:50|884.2|883.8|884|883.4|884.4|883.8|883.6|883.4|5027
1632208080000|2021-09-21 07:08:00|884.2|883.6|882.8|882|884.4|884|882.6|882|7279
1632208090000|2021-09-21 07:08:10|883|882.2|883.8|883.2|883.8|883.2|883|882.2|9220
1632208100000|2021-09-21 07:08:20|883.6|882.8|883.2|882.6|883.6|882.8|883.2|882.6|1848
1632208120000|2021-09-21 07:08:40|883.4|882.8|883.8|883.2|884|883.4|883.4|882.6|10720
1632208130000|2021-09-21 07:08:50|883.6|882.8|883|882.4|883.6|882.8|882.8|882.2|5239
1632208140000|2021-09-21 07:09:00|882.8|882.2|882.8|882.2|883|882.2|882.6|882.2|6072
1632208150000|2021-09-21 07:09:10|883|882.4|882.8|882.2|883|882.4|882.8|882.2|2059
1632208160000|2021-09-21 07:09:20|882.6|882|882.4|882|882.6|882.2|882.2|881.4|18280
1632208170000|2021-09-21 07:09:30|882.6|882.2|883.4|882.6|883.4|882.8|882.4|882.2|6965
1632208180000|2021-09-21 07:09:40|883.2|882.8|883|882.6|883.2|882.8|882.8|882.6|6936
1632208190000|2021-09-21 07:09:50|882.8|882.4|883.4|883|883.4|883|882.4|882|27766
1632208200000|2021-09-21 07:10:00|883.6|882.8|883.6|883|883.6|883|883.4|882.8|1133
1632208210000|2021-09-21 07:10:10|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883.2|0
1632208220000|2021-09-21 07:10:20|||||||||1096
1632208230000|2021-09-21 07:10:30|883.8|883.4|884|883.6|884|883.6|883.8|883.2|2640
1632208240000|2021-09-21 07:10:40|883.8|883.4|883.8|883.6|883.8|883.6|883.6|883.4|1106
1632208250000|2021-09-21 07:10:50|884|883.8|884.2|883.6|884.4|884|883.8|883.6|8044
1632208260000|2021-09-21 07:11:00|884|883.4|883|882.4|884|883.4|882.6|882|22810
1632208270000|2021-09-21 07:11:10|882.8|882.2|882.8|882.4|883|882.4|882.4|882.2|37461
1632208280000|2021-09-21 07:11:20|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|1648
1632208290000|2021-09-21 07:11:30|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|1089
1632208300000|2021-09-21 07:11:40|883|882.6|883|882.4|883.2|882.8|883|882.4|624
1632208310000|2021-09-21 07:11:50|883.2|882.6|883.2|882.6|883.2|882.6|883|882.4|0
1632208320000|2021-09-21 07:12:00|883|882.8|883.6|883|883.6|883.4|882.8|882.4|12898
1632208330000|2021-09-21 07:12:10|883.4|882.8|883.4|882.8|883.4|883|883.4|882.8|0
1632208340000|2021-09-21 07:12:20|883.2|883|884.2|883.6|884.4|884.2|883|882.6|27083
1632208350000|2021-09-21 07:12:30|884.4|884|884.2|883.6|884.4|884|884|883.6|500
1632208360000|2021-09-21 07:12:40||883.8||883.6||883.8||883.6|0
1632208370000|2021-09-21 07:12:50||883.8||883.6||883.8||883.6|0
1632208380000|2021-09-21 07:13:00|884.4|883.8|885|884.2|885|884.4|884.4|883.8|8554
1632208390000|2021-09-21 07:13:10|884.8|884.4|885|884.2|885.2|885|884.8|884.2|16805
1632208400000|2021-09-21 07:13:20|884.8|884.4|884.8|884.4|885.2|884.8|884.8|884.4|1553
1632208410000|2021-09-21 07:13:30|884.6|884.2|884.4|884|884.6|884.2|884.4|884|8147
1632208420000|2021-09-21 07:13:40|884.8|884.2|884.8|884.2|885|884.4|884.6|884.2|11402
1632208430000|2021-09-21 07:13:50|885|884.4|885|884.6|885|884.6|884.8|884.4|1000
1632208440000|2021-09-21 07:14:00|884.8|884.4|884|883.6|884.8|884.4|884|883.6|13127
1632208450000|2021-09-21 07:14:10|884.2|883.8|884|883.6|884.4|883.8|883.8|883.6|0
1632208460000|2021-09-21 07:14:20|883.8|883.4|883.2|882.8|883.8|883.4|883|882.6|11096
1632208470000|2021-09-21 07:14:30|883.4|883.2|883.2|882.8|883.4|883.2|883.2|882.8|1000
1632208480000|2021-09-21 07:14:40|883|882.6|883.2|882.6|883.2|882.6|882.8|882.2|717
1632208490000|2021-09-21 07:14:50|883|882.4|883.2|882.6|883.2|882.8|882.8|882.2|787
1632208500000|2021-09-21 07:15:00|883|882.4|882.4|881.8|883|882.4|882|881.6|17862
1632208510000|2021-09-21 07:15:10|882.2|882|882|881.8|882.2|882|882|881.6|3497
1632208520000|2021-09-21 07:15:20|882.2|881.6|882|881.8|882.2|881.8|882|881.6|2821
1632208530000|2021-09-21 07:15:30|881.8|881.6|882|881.6|882|881.8|881.8|881.6|19554
1632208540000|2021-09-21 07:15:40|882.4|881.8|882|881.6|882.4|881.8|882|881.6|3987
1632208550000|2021-09-21 07:15:50|882.2|881.8|883.2|882.8|883.2|882.8|882.2|881.8|6266
1632208560000|2021-09-21 07:16:00|883|882.6|883|882.6|883|882.8|882.8|882.6|2328
1632208570000|2021-09-21 07:16:10|883.2|882.8|883.6|883.2|883.8|883.4|883|882.6|22795
1632208580000|2021-09-21 07:16:20|883.8|883.4|883.8|883.2|883.8|883.6|883.6|883.2|1014
1632208590000|2021-09-21 07:16:30|883.6|883.4|884.4|883.8|884.4|884.2|883.6|883.4|51856
1632208610000|2021-09-21 07:16:50||884||884||884.2||884|5042
1632208630000|2021-09-21 07:17:10|884.6|884.2|885.4|885|885.4|885|884.4|884.2|14292
1632208640000|2021-09-21 07:17:20|885.6|885.2|885.4|885|885.8|885.2|885.2|884.8|5035
1632208650000|2021-09-21 07:17:30|885.6|885.2|885.6|885.2|885.8|885.4|885.6|885|6000
1632208660000|2021-09-21 07:17:40|885.8||885.6||885.8||885.6||0
1632208670000|2021-09-21 07:17:50|885.8|885.4|885.8|885.4|885.8|885.6|885.6|885.4|614
1632208680000|2021-09-21 07:18:00|885.6|885.6|885.8|885.4|886|885.6|885.6|885.4|8179
1632208690000|2021-09-21 07:18:10|886|885.6|886|885.6|886|885.8|885.8|885.6|3287
1632208700000|2021-09-21 07:18:20|886.2|885.8|887.4|887|887.4|887|886.2|885.6|37717
1632208710000|2021-09-21 07:18:30|887.6|887.2|887.6|887.2|887.6|887.4|887.6|887|968
1632208720000|2021-09-21 07:18:40|887.8|887.4|887.8|887.2|887.8|887.4|887.8|887.2|1340
1632208730000|2021-09-21 07:18:50|888|887.4|888.2|887.6|888.2|887.8|887.6|887.2|23518
1632208740000|2021-09-21 07:19:00|888|887.8|888.4|888|888.6|888.2|887.8|887.4|24530
1632208750000|2021-09-21 07:19:10|888.6|888.2|888.6|888.4|888.6|888.4|888.6|888.2|397
1632208760000|2021-09-21 07:19:20|888.8|888.6|889|888.6|889|888.6|888.8|888.4|11545
1632208770000|2021-09-21 07:19:30|888.8|888.4|888.6|888.2|889|888.4|888.4|888.2|10873
1632208780000|2021-09-21 07:19:40|888.8|888|888.2|887.8|888.8|888|888|887.8|9946
1632208790000|2021-09-21 07:19:50|888.4|888|889|888.4|889|888.4|888.2|887.8|5725
1632208800000|2021-09-21 07:20:00|889.2|888.6|888.6|888.2|889.4|889|888.6|888.2|33924
1632208810000|2021-09-21 07:20:10|888.8|888.4|889.2|888.6|889.4|888.8|888.8|888.4|5247
1632208820000|2021-09-21 07:20:20|889.4|888.8|889.4|888.8|889.4|888.8|889.2|888.6|2000
1632208830000|2021-09-21 07:20:30|889.2|889|889.4|888.8|889.4|889.2|889.2|888.8|1471
1632208840000|2021-09-21 07:20:40|889.2|889|889.2|888.8|889.2|889|889.2|888.8|0
1632208860000|2021-09-21 07:21:00|889.4|889|889.4|889|889.4|889.2|889.4|889|2660
1632208870000|2021-09-21 07:21:10|||||||||1100
1632208880000|2021-09-21 07:21:20|889.8|889.2|889.2|888.8|889.8|889.4|889.2|888.8|19469
1632208900000|2021-09-21 07:21:40|889|888.6|889|888.8|889.2|888.8|888.8|888.6|3956
1632208910000|2021-09-21 07:21:50|888.8|888.6|889.4|888.8|889.6|889|888.8|888.4|13604
1632208920000|2021-09-21 07:22:00|889.6|889|889.2|888.8|889.6|889.2|889|888.8|11781
1632208940000|2021-09-21 07:22:20|889.4|889|889|888.6|889.6|889.4|889|888.6|35149
1632208950000|2021-09-21 07:22:30|889.2|888.8|889.4|888.8|889.4|889|889.2|888.8|1201
1632208960000|2021-09-21 07:22:40|889.2|888.6|888.8|888.4|889.2|888.6|888.8|888.4|4310
1632208970000|2021-09-21 07:22:50|888.6||888.6||888.6||888.6||0
1632208980000|2021-09-21 07:23:00|888.8|888.6|888.6|888.4|888.8|888.6|888.6|888.4|3286
1632208990000|2021-09-21 07:23:10|888.4|888.2|889.2|888.6|889.2|888.8|888.4|888.2|8542
1632209000000|2021-09-21 07:23:20|889.4|888.8|889.2|888.6|889.4|889|889|888.6|0
1632209010000|2021-09-21 07:23:30|889.4|888.8|889.6|889.2|889.8|889.4|889.4|888.8|288
1632209020000|2021-09-21 07:23:40|889.4|889|889.4|889|889.6|889|889.4|889|0
1632209030000|2021-09-21 07:23:50|889.6|889.2|889.6|889.2|889.8|889.2|889.4|889.2|1787
1632209050000|2021-09-21 07:24:10|889.4|889|889.6|889|889.6|889.2|889.2|889|4884
1632209060000|2021-09-21 07:24:20|889.4|889.2|889.4|888.8|889.4|889.2|889.2|888.6|600
1632209070000|2021-09-21 07:24:30|889.6|889|889.4|889|889.6|889.2|889.4|888.8|8531
1632209080000|2021-09-21 07:24:40|889.2|888.8|889.4|889|889.4|889|889.2|888.8|9950
1632209090000|2021-09-21 07:24:50|889.2|888.8|889|888.8|889.2|888.8|889|888.6|11880
1632209100000|2021-09-21 07:25:00|889.2|888.6|888.8|888.4|889.2|888.6|888.6|888.4|14935
1632209110000|2021-09-21 07:25:10||888.6||888.4||888.6||888.4|799
1632209120000|2021-09-21 07:25:20|||||||||135
1632209130000|2021-09-21 07:25:30||888.6||888.6||888.6||888.4|2302
1632209140000|2021-09-21 07:25:40|888.6|888.4|888|887.6|888.8|888.4|888|887.6|17323
1632209160000|2021-09-21 07:26:00|887.8|887.4|887.8|887.4|888|887.4|887.4|887.2|19450
1632209170000|2021-09-21 07:26:10|888|887.6|888|887.6|888|887.8|888|887.6|1502
1632209180000|2021-09-21 07:26:20|||||||||900
1632209190000|2021-09-21 07:26:30|887.8||887.8||887.8||887.8||0
1632209200000|2021-09-21 07:26:40|888|887.8|888|887.6|888|887.8|888|887.6|7792
1632209210000|2021-09-21 07:26:50|887.8|887.4|888.2|887.6|888.2|888|887.6|887.4|26999
1632209220000|2021-09-21 07:27:00|888.4|887.8|888.8|888.6|888.8|888.6|888.4|887.8|758
1632209230000|2021-09-21 07:27:10|888.6|888.4|888.6|888.4|888.8|888.6|888.6|888.4|5624
1632209240000|2021-09-21 07:27:20|888.4|888.2|889|888.8|889|888.8|888.4|888.2|18521
1632209250000|2021-09-21 07:27:30|889.2|888.6|889.4|889|889.4|889.2|889.2|888.6|1043
1632209260000|2021-09-21 07:27:40||889.2||889.2||889.2||889.2|0
1632209270000|2021-09-21 07:27:50||889||889||889||889|0
1632209280000|2021-09-21 07:28:00|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|1732
1632209290000|2021-09-21 07:28:10||889.4||889.4||889.4||889.4|2250
1632209300000|2021-09-21 07:28:20|890||889.6||890||889.6||7052
1632209310000|2021-09-21 07:28:30|889.8||889.6||889.8||889.6||747
1632209320000|2021-09-21 07:28:40|||||||||198
1632209330000|2021-09-21 07:28:50|889.8|889.6|889.6|889.4|889.8|889.6|889.6|889.4|6607
1632209340000|2021-09-21 07:29:00|889.8|889.2|889.6|889.4|889.8|889.6|889.4|889|14281
1632209350000|2021-09-21 07:29:10|889.8|889.6|889.6|889.4|889.8|889.6|889.6|889.2|1190
1632209360000|2021-09-21 07:29:20|889.8|889.2|889.8|889.4|889.8|889.6|889.8|889.2|9702
1632209370000|2021-09-21 07:29:30|890|889.6|890.2|889.8|890.2|890|889.8|889.6|27439
1632209380000|2021-09-21 07:29:40|890.4|890|891|890.6|891|890.6|890.4|890|18430
1632209390000|2021-09-21 07:29:50|891.6|890.8|891.6|891.2|891.8|891.4|891.2|890.6|28383
1632209400000|2021-09-21 07:30:00|891.4|891|891.4|891|891.4|891.2|891.2|891|2795
1632209420000|2021-09-21 07:30:20||891.2||891.2||891.2||891.2|0
1632209430000|2021-09-21 07:30:30|891.6|891.4|892|891.6|892|891.6|891.6|891.4|6444
1632209440000|2021-09-21 07:30:40|892.2|891.8|892.6|892.2|892.6|892.4|892.2|891.8|35811
1632209450000|2021-09-21 07:30:50|892.8|892.6|892.6|892.4|892.8|892.6|892.6|892.2|1215
1632209460000|2021-09-21 07:31:00|892.8|892.6|892.8|892.4|893.2|892.8|892.8|892.4|2639
1632209470000|2021-09-21 07:31:10|893||892.8||893||892.8||0
1632209480000|2021-09-21 07:31:20|893|892.6|892.6|892|893|892.6|892.2|892|26645
1632209490000|2021-09-21 07:31:30|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.2|0
1632209500000|2021-09-21 07:31:40|892.2|892|892|891.6|892.2|892|891.8|891.6|14411
1632209510000|2021-09-21 07:31:50|891.8|891.4|891.8|891.2|891.8|891.4|891.6|891|3702
1632209530000|2021-09-21 07:32:10|891.6|891|891|890.6|891.6|891|890.8|890.4|11691
1632209540000|2021-09-21 07:32:20|891.2|890.8|891|890.6|891.2|890.8|891|890.6|5888
1632209560000|2021-09-21 07:32:40|890.8|890.4|891.4|890.8|891.4|891|890.6|890.4|31495
1632209570000|2021-09-21 07:32:50|891.2|890.6|890.8|890.4|891.2|890.6|890.6|890.4|3481
1632209580000|2021-09-21 07:33:00|891|890.8|891.6|891.2|891.6|891.2|891|890.6|8448
1632209590000|2021-09-21 07:33:10|891.8|891.4|892|891.4|892|891.6|891.8|891.2|1038
1632209600000|2021-09-21 07:33:20|891.8|891.6|891.6|891.2|891.8|891.6|891.6|891.2|12273
1632209610000|2021-09-21 07:33:30|891.8|891.4|892.2|891.8|892.2|891.8|891.8|891.4|1741
1632209620000|2021-09-21 07:33:40|892|891.6|892|891.4|892|891.6|891.6|891.2|28388
1632209630000|2021-09-21 07:33:50|891.8|891.6|891.8|891.4|892|891.8|891.8|891.4|6172
1632209640000|2021-09-21 07:34:00|892||891.8||892||891.6||10742
1632209650000|2021-09-21 07:34:10|892|891.6|892.2|891.8|892.4|891.8|891.8|891.4|3473
1632209660000|2021-09-21 07:34:20|892.4|891.6|892|891.6|892.4|891.6|891.8|891.6|1394
1632209670000|2021-09-21 07:34:30|891.8|891.4|892.4|892|892.4|892|891.6|891.4|34664
1632209680000|2021-09-21 07:34:40|892.6|892.2|892.4|892|892.6|892.2|892.4|892|3
1632209690000|2021-09-21 07:34:50|892.2|891.8|892.2|891.8|892.2|892|891.8|891.6|34856
1632209700000|2021-09-21 07:35:00|892|891.6|891.6|891.2|892|891.6|891.6|891.2|4253
1632209710000|2021-09-21 07:35:10|891.4|891|891.2|890.8|891.4|891|890.8|890.4|14010
1632209720000|2021-09-21 07:35:20||890.6||890.8||890.8||890.6|25
1632209730000|2021-09-21 07:35:30|891.4|891|891.4|891|891.4|891.2|891.4|890.8|3812
1632209760000|2021-09-21 07:36:00|891.2|891.2|891.2|890.6|891.4|891.2|891|890.6|8580
1632209770000|2021-09-21 07:36:10|891||891||891||891||1000
1632209780000|2021-09-21 07:36:20|891.2|890.8|890.8|890.4|891.2|891|890.6|890.4|20434
1632209790000|2021-09-21 07:36:30|||||||||626
1632209800000|2021-09-21 07:36:40|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|7238
1632209810000|2021-09-21 07:36:50|890.4|890|890|889.6|890.4|890|889.8|889.4|33347
1632209820000|2021-09-21 07:37:00|889.8|889.4|889.8|889.6|890|889.6|889.6|889.4|1127
1632209840000|2021-09-21 07:37:20|890||890||890||890||7838
1632209850000|2021-09-21 07:37:30|889.8|889.4|889.4|889|890|889.4|889.2|889|16204
1632209870000|2021-09-21 07:37:50|889.2|888.8|888.8|888.6|889.4|888.8|888.8|888.6|1213
1632209880000|2021-09-21 07:38:00|888.6|888.4|887.6|887.2|888.8|888.4|887.2|887|32329
1632209890000|2021-09-21 07:38:10|887.4|887.4|888|887.6|888|887.6|887.4|887.2|5395
1632209900000|2021-09-21 07:38:20|887.8|887.4|887.2|886.8|887.8|887.4|886.8|886.6|18850
1632209910000|2021-09-21 07:38:30|887.4|887|887.2|886.8|887.6|887.2|887.2|886.8|4161
1632209920000|2021-09-21 07:38:40|887.4|886.6|887.2|886.8|887.4|886.8|886.8|886.6|5000
1632209930000|2021-09-21 07:38:50|887|886.6|887.2|887|887.2|887|886.8|886.6|9850
1632209940000|2021-09-21 07:39:00|887|886.8|887.2|886.8|887.2|886.8|887|886.8|2224
1632209950000|2021-09-21 07:39:10|887.4|887|887.6|887.2|887.6|887.2|887.4|886.8|9864
1632209960000|2021-09-21 07:39:20|887.4|887|886.8|886.4|887.4|887|886.8|886.4|4680
1632209970000|2021-09-21 07:39:30|887|886.6|888|887.4|888|887.4|887|886.4|5147
1632209980000|2021-09-21 07:39:40|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|1945
1632209990000|2021-09-21 07:39:50|||||||||1100
1632210000000|2021-09-21 07:40:00|888|887.6|888|887.4|888|887.6|888|887.4|863
1632210010000|2021-09-21 07:40:10|888.2|887.6|888.4|888.2|888.4|888.2|888.2|887.6|11115
1632210020000|2021-09-21 07:40:20|888.6|888|888.6|888.2|888.6|888.4|888.6|888|1322
1632210030000|2021-09-21 07:40:30|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.2|11225
1632210040000|2021-09-21 07:40:40|888.6|888.2|888.4|887.8|888.8|888.2|888.2|887.8|15655
1632210050000|2021-09-21 07:40:50|888.6|888|888.8|888.4|888.8|888.4|888.6|887.8|2725
1632210060000|2021-09-21 07:41:00|889|888.6|889|888.8|889|888.8|889|888.6|7993
1632210080000|2021-09-21 07:41:20|889.2|889|889.4|889|889.4|889|889|888.8|3919
1632210100000|2021-09-21 07:41:40|889.2|888.8|889.4|889|889.4|889|889|888.8|5509
1632210110000|2021-09-21 07:41:50|889.6|889.2|889.4|889|889.6|889.4|889.2|889|9730
1632210120000|2021-09-21 07:42:00|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889.2|1608
1632210130000|2021-09-21 07:42:10|889.4||889.6||889.6||889.4||3811
1632210140000|2021-09-21 07:42:20|889.2|889|889.6|889|889.6|889|889.2|889|10000
1632210150000|2021-09-21 07:42:30|889.4|889.2|889.8|889.4|889.8|889.6|889.4|889.2|2606
1632210170000|2021-09-21 07:42:50||889.6||889.6||889.6||889.6|1698
1632210180000|2021-09-21 07:43:00|||||||||3410
1632210190000|2021-09-21 07:43:10|||||||||38
1632210200000|2021-09-21 07:43:20|889.4|889.4|889.6|889.2|889.8|889.4|889.4|889.2|18352
1632210210000|2021-09-21 07:43:30|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|1733
1632210220000|2021-09-21 07:43:40|889.6|889.6|890.2|889.8|890.2|889.8|889.6|889.4|11670
1632210260000|2021-09-21 07:44:20|890.4|890|890.6|890.2|890.8|890.4|890.4|890|4001
1632210270000|2021-09-21 07:44:30|890.4|890|890.2|889.8|890.4|890|889.8|889.6|13500
1632210280000|2021-09-21 07:44:40|890.4|890|890.6|890.2|890.8|890.4|890.4|890|559
1632210290000|2021-09-21 07:44:50|890.8|890.4|890.6|890.2|890.8|890.4|890.4|890.2|1419
1632210300000|2021-09-21 07:45:00|890.8|890.4|891.4|891.2|891.4|891.2|890.8|890.4|7888
1632210310000|2021-09-21 07:45:10|891.6|891.4|891.4|891|891.8|891.4|891.4|891|4560
1632210320000|2021-09-21 07:45:20|891.6|891.2|891.6|891.4|891.8|891.4|891.6|891|23393
1632210330000|2021-09-21 07:45:30|891.8||891.6||891.8||891.6||2388
1632210340000|2021-09-21 07:45:40|||||||||2555
1632210350000|2021-09-21 07:45:50|891.8|891.6|892|891.6|892|891.6|891.8|891.6|2440
1632210360000|2021-09-21 07:46:00|891.8|891.4|892|891.6|892|891.6|891.8|891.4|5435
1632210370000|2021-09-21 07:46:10||891.8||891.6||891.8||891.6|110
1632210390000|2021-09-21 07:46:30|891.8|891.4|891.4|891|892|891.6|891.2|891|19984
1632210400000|2021-09-21 07:46:40|891.6|891.2|891.4|891|891.6|891.2|891.4|891|3885
1632210410000|2021-09-21 07:46:50|891.8|891.2|891.8|891.4|891.8|891.4|891.8|891|8398
1632210420000|2021-09-21 07:47:00|892|891.6|892.2|891.8|892.2|892|892|891.6|6872
1632210430000|2021-09-21 07:47:10|891.8|891.6|891.2|891|891.8|891.6|891.2|891|5646
1632210440000|2021-09-21 07:47:20|891|890.8|891|890.4|891.2|890.8|891|890.4|14006
1632210450000|2021-09-21 07:47:30||890.6||890.6||890.6||890.4|0
1632210460000|2021-09-21 07:47:40|891.2|890.8|891.6|891|891.6|891.2|891.2|890.6|19839
1632210470000|2021-09-21 07:47:50|891.8|891.2|891.8|891.4|892|891.8|891.8|891.2|0
1632210490000|2021-09-21 07:48:10|892||892||892||892||0
1632210500000|2021-09-21 07:48:20||891.6||891.6||891.6||891.6|0
1632210510000|2021-09-21 07:48:30|891.8|891.4|892|891.8|892.2|892|891.6|891.2|30094
1632210520000|2021-09-21 07:48:40|||||||||200
1632210530000|2021-09-21 07:48:50|892.2|892|892.4|892|892.6|892.2|892|891.6|26546
1632210540000|2021-09-21 07:49:00|892.6|892.2|892.6|892|893|892.6|892.6|892|7332
1632210550000|2021-09-21 07:49:10|892.2|891.8|892|891.8|892.2|891.8|892|891.8|3772
1632210560000|2021-09-21 07:49:20|892.2|892|892.2|891.8|892.2|892|892.2|891.8|1127
1632210570000|2021-09-21 07:49:30|892||892.2||892.2||892||6725
1632210590000|2021-09-21 07:49:50|||||||||2000
1632210600000|2021-09-21 07:50:00|||||||||2000
1632210610000|2021-09-21 07:50:10|892|891.6|891.8|891.6|892|891.6|891.8|891.6|1642
1632210620000|2021-09-21 07:50:20|892||891.8||892||891.8||0
1632210630000|2021-09-21 07:50:30|||||||||1429
1632210640000|2021-09-21 07:50:40|892|891.8|892|891.6|892.2|891.8|891.8|891.6|359
1632210650000|2021-09-21 07:50:50|892.2|891.8|892.2|892|892.2|892|892.2|891.8|6545
1632210660000|2021-09-21 07:51:00||891.8||892||892||891.8|1478
1632210670000|2021-09-21 07:51:10|892|891.8|892|891.6|892|891.8|892|891.6|8184
1632210680000|2021-09-21 07:51:20|892.2|891.8|892.4|892|892.6|892.2|892.2|891.8|10551
1632210730000|2021-09-21 07:52:10|892.2|891.6|891.8|891.4|892.4|891.6|891.8|891.4|7704
1632210750000|2021-09-21 07:52:30|892|891.6|892|891.8|892.2|891.8|892|891.6|3431
1632210760000|2021-09-21 07:52:40|892.2|892|892.6|892.2|892.6|892.2|892.2|892|17953
1632210780000|2021-09-21 07:53:00||892||892||892||892|0
1632210810000|2021-09-21 07:53:30||892.2||892.2||892.2||892.2|720
1632210820000|2021-09-21 07:53:40||892.4||892.4||892.4||892.2|0
1632210830000|2021-09-21 07:53:50|892.4|892.2|892.4|892|892.4|892.2|892.2|892|9953
1632210840000|2021-09-21 07:54:00|892.6|892.2|892.6|892|892.6|892.4|892.4|892|1534
1632210860000|2021-09-21 07:54:20||892.2||892.2||892.2||892.2|2576
1632210870000|2021-09-21 07:54:30|892.4||892.6||892.6||892.4||4960
1632210900000|2021-09-21 07:55:00||892.4||892.4||892.4||892.4|2975
1632210910000|2021-09-21 07:55:10|892.8|892.6|892.6|892.4|892.8|892.6|892.6|892.4|1951
1632210920000|2021-09-21 07:55:20|892.4|892.2|892.4|892.2|892.6|892.4|892.4|892.2|7762
1632210930000|2021-09-21 07:55:30|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|8066
1632210940000|2021-09-21 07:55:40|892.8|892.6|893|892.6|893|892.8|892.8|892.6|10262
1632210950000|2021-09-21 07:55:50|||||||||698
1632210970000|2021-09-21 07:56:10|||||||||2000
1632210990000|2021-09-21 07:56:30|||||||||10055
1632211000000|2021-09-21 07:56:40|893.2|892.8|893.6|893.4|893.6|893.4|893.2|892.6|23959
1632211010000|2021-09-21 07:56:50|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|26354
1632211020000|2021-09-21 07:57:00|894|893.8|894|893.8|894|893.8|893.8|893.6|36126
1632211030000|2021-09-21 07:57:10|894.2|894|894.6|894.2|894.6|894.4|894.2|894|6401
1632211040000|2021-09-21 07:57:20|894.4|894|894.2|893.8|894.4|894|894.2|893.8|4323
1632211050000|2021-09-21 07:57:30||893.6||893.8||893.8||893.6|0
1632211070000|2021-09-21 07:57:50||894||894||894||894|0
1632211080000|2021-09-21 07:58:00|||||||||1844
1632211090000|2021-09-21 07:58:10|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894.2|12294
1632211100000|2021-09-21 07:58:20|||||||||2542
1632211110000|2021-09-21 07:58:30|894.6|894.4|894.2|894|894.6|894.4|894.2|894|2511
1632211120000|2021-09-21 07:58:40|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894.2|572
1632211130000|2021-09-21 07:58:50||894||894||894||894|2812
1632211140000|2021-09-21 07:59:00|||||||||1320
1632211150000|2021-09-21 07:59:10|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|8647
1632211160000|2021-09-21 07:59:20|||||||||2500
1632211170000|2021-09-21 07:59:30|894.4|894|894.6|894.4|894.6|894.4|894.4|893.8|7033
1632211180000|2021-09-21 07:59:40|894.8|894.6|895|894.6|895|894.6|894.8|894.6|20599
1632211190000|2021-09-21 07:59:50|895.2|894.8|895.2|895|895.2|895|895.2|894.8|2135
1632211200000|2021-09-21 08:00:00|895|894.8|895.2|894.8|895.2|895|894.8|894.4|8389
1632211210000|2021-09-21 08:00:10|895.6|895|895.2|894.8|895.6|895.2|895|894.8|30340
1632211220000|2021-09-21 08:00:20|895|894.6|895|894.8|895.2|894.8|894.8|894.6|9648
1632211240000|2021-09-21 08:00:40|895.2|895|895.2|894.8|895.2|895|895.2|894.8|1159
1632211250000|2021-09-21 08:00:50|895|894.4|895|894.6|895.2|894.6|894.6|894.4|22780
1632211260000|2021-09-21 08:01:00|||||||||3500
1632211270000|2021-09-21 08:01:10|894.8|894.8|895|894.8|895|894.8|894.8|894.8|2061
1632211280000|2021-09-21 08:01:20|895.2|894.6|895|894.8|895.2|895|895|894.6|4154
1632211290000|2021-09-21 08:01:30|894.8|894.6|894.6|894.4|894.8|894.6|894.6|894.4|6622
1632211300000|2021-09-21 08:01:40|894.4|894.2|894.6|894.4|894.6|894.4|894.4|894.2|7960
1632211310000|2021-09-21 08:01:50|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|3288
1632211320000|2021-09-21 08:02:00||894.4||894.4||894.4||894.4|822
1632211330000|2021-09-21 08:02:10|894.4|894.2|894|893.8|894.4|894.2|894|893.8|4954
1632211340000|2021-09-21 08:02:20|894.2|894|894.2|894|894.2|894|894.2|894|1424
1632211350000|2021-09-21 08:02:30||893.8||893.8||893.8||893.8|11969
1632211360000|2021-09-21 08:02:40|894.4|894|894.4|894|894.4|894|894.4|894|622
1632211370000|2021-09-21 08:02:50|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|1856
1632211380000|2021-09-21 08:03:00|894.8|894.4|895.2|894.8|895.2|894.8|894.8|894.2|1147
1632211400000|2021-09-21 08:03:20|895.4|895|895.4|895|895.6|895.2|895.2|894.8|14061
1632211410000|2021-09-21 08:03:30|895.2|894.8|894.8|894.4|895.4|894.8|894.8|894.4|2758
1632211420000|2021-09-21 08:03:40|894.6|894.2|894.2|893.8|894.6|894.2|894|893.8|2170
1632211430000|2021-09-21 08:03:50|894|893.6|893.6|893.2|894.2|893.6|893.4|893.2|8211
1632211440000|2021-09-21 08:04:00|893.8|893.4|894.4|894|894.6|894.2|893.8|893.2|22622
1632211450000|2021-09-21 08:04:10|894.8|894.2|894.6|894.4|894.8|894.6|894.6|894|23101
1632211470000|2021-09-21 08:04:30|894.4|894.2|894.6|894.4|894.6|894.4|894.4|894.2|1967
1632211480000|2021-09-21 08:04:40||894.2||894.4||894.4||894.2|0
1632211490000|2021-09-21 08:04:50|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|811
1632211500000|2021-09-21 08:05:00|894.4|894.2|894.2|893.8|894.6|894.2|894|893.8|9825
1632211510000|2021-09-21 08:05:10|894.4|894|894.4|894.2|894.6|894.4|894.4|894|7290
1632211520000|2021-09-21 08:05:20|894.6|894|894.2|893.8|894.6|894|894.2|893.8|1392
1632211530000|2021-09-21 08:05:30|894.4|894|894.6|894.2|894.6|894.2|894.4|894|1523
1632211540000|2021-09-21 08:05:40|894.8|894.4|895|894.6|895|894.6|894.8|894.4|948
1632211550000|2021-09-21 08:05:50|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|0
1632211560000|2021-09-21 08:06:00|894.4|894|894|893.6|894.4|894|894|893.6|611
1632211570000|2021-09-21 08:06:10|893.8|893.4|893.8|893.4|894|893.4|893.6|893.4|6118
1632211580000|2021-09-21 08:06:20|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|2086
1632211600000|2021-09-21 08:06:40|893.4|893|893.2|893|893.6|893|893.2|893|3345
1632211610000|2021-09-21 08:06:50|893|892.8|893.2|892.8|893.2|893|893|892.6|8907
1632211620000|2021-09-21 08:07:00|893|892.6|893.2|892.8|893.2|892.8|893|892.6|3908
1632211630000|2021-09-21 08:07:10|||||||||2000
1632211640000|2021-09-21 08:07:20|893.4|893|893.6|893|893.6|893.4|893.4|892.8|14372
1632211650000|2021-09-21 08:07:30|893.4|893.2|893.8|893.4|893.8|893.4|893.4|893.2|2247
1632211660000|2021-09-21 08:07:40|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893.2|689
1632211670000|2021-09-21 08:07:50|893.2|893|893.8|893.6|893.8|893.6|893.2|893|20684
1632211680000|2021-09-21 08:08:00|893.6|893.4|893.8|893.4|894|893.8|893.6|893.2|13935
1632211690000|2021-09-21 08:08:10|894|893.6|894|893.8|894|893.8|894|893.6|3369
1632211700000|2021-09-21 08:08:20|893.8|893.6|894|893.4|894|893.6|893.8|893.4|6205
1632211710000|2021-09-21 08:08:30|893.8|893.6|894|893.4|894|893.8|893.8|893.4|11653
1632211720000|2021-09-21 08:08:40|893.8|893.6|894.4|894.2|894.6|894.4|893.8|893.6|25801
1632211730000|2021-09-21 08:08:50|894.6|894.4|894.8|894.6|894.8|894.6|894.6|894.4|3046
1632211740000|2021-09-21 08:09:00||894.4||894.6||894.6||894.4|2930
1632211750000|2021-09-21 08:09:10|895|894.8|894.8|894.6|895|894.8|894.8|894.6|7007
1632211760000|2021-09-21 08:09:20|895|894.8|895.2|895|895.2|895|895|894.8|3367
1632211770000|2021-09-21 08:09:30|895.4|895.2|895.6|895.4|895.8|895.4|895.4|895.2|4207
1632211780000|2021-09-21 08:09:40|895.8|895.2|895.8|895.6|895.8|895.6|895.8|895.2|7493
1632211790000|2021-09-21 08:09:50|||||||||1000
1632211800000|2021-09-21 08:10:00|895.6|895.4|895.6|895.4|895.6|895.6|895.6|895.4|571
1632211810000|2021-09-21 08:10:10|895.8|895.6|896.6|896.2|896.6|896.4|895.8|895.4|30331
1632211820000|2021-09-21 08:10:20|896.4|896.4|896.2|895.8|896.6|896.4|896|895.8|12524
1632211830000|2021-09-21 08:10:30|896.4||896.2||896.4||896.2||0
1632211840000|2021-09-21 08:10:40|896.4||896.4||896.4||896.4||0
1632211850000|2021-09-21 08:10:50|896.2||896.2||896.4||896.2||0
1632211860000|2021-09-21 08:11:00|896|896|896.4|896|896.4|896|896|896|2108
1632211870000|2021-09-21 08:11:10|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896|8025
1632211880000|2021-09-21 08:11:20||896||896||896||896|0
1632211890000|2021-09-21 08:11:30||896.2||896.2||896.2||896.2|1000
1632211910000|2021-09-21 08:11:50|896.8|896.4|897.2|896.8|897.2|897|896.8|896.2|34337
1632211930000|2021-09-21 08:12:10||897||897||897||897|301
1632211940000|2021-09-21 08:12:20|897.4|897.2|897.4|897.2|897.6|897.2|897.2|896.8|27561
1632211950000|2021-09-21 08:12:30|897.6|897|896.8|896.6|897.6|897|896.8|896.6|6615
1632211970000|2021-09-21 08:12:50|896.6|896.4|896.4|896|896.8|896.4|896.4|896|957
1632211980000|2021-09-21 08:13:00|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896|4363
1632211990000|2021-09-21 08:13:10|896.4|896|896.6|896.2|896.6|896.2|896|895.6|3211
1632212000000|2021-09-21 08:13:20|896.4|896.4|896.4|896|896.4|896.4|896.4|896|1777
1632212040000|2021-09-21 08:14:00|896.8|896.2|896.6|896.2|896.8|896.6|896.6|896.2|7833
1632212050000|2021-09-21 08:14:10|896.4||896.4||896.4||896.4||1598
1632212060000|2021-09-21 08:14:20|||||||||68
1632212070000|2021-09-21 08:14:30|896.6|896.4|896.8|896.2|896.8|896.4|896.6|896.2|1272
1632212080000|2021-09-21 08:14:40||896.4||896.4||896.4||896.4|0
1632212090000|2021-09-21 08:14:50|897|896.6|896.8|896.4|897|896.6|896.8|896.4|6746
1632212100000|2021-09-21 08:15:00|897|896.6|897|896.6|897|896.6|896.6|896.6|1463
1632212110000|2021-09-21 08:15:10||896.8||896.6||896.8||896.6|750
1632212120000|2021-09-21 08:15:20|897.2|896.8|897.4|897|897.4|897|897.2|896.8|7802
1632212130000|2021-09-21 08:15:30|897.2|896.8|897.2|896.8|897.2|897|897|896.8|110
1632212140000|2021-09-21 08:15:40|897.4||897.4||897.4||897.2||0
1632212150000|2021-09-21 08:15:50|897.2||897.2||897.2||897.2||0
1632212160000|2021-09-21 08:16:00|||||||||137
1632212170000|2021-09-21 08:16:10|897|896.6|896.8|896.4|897|896.6|896.8|896.4|6743
1632212180000|2021-09-21 08:16:20|896.6|896.2|896.8|896.4|896.8|896.6|896.4|896.2|9851
1632212210000|2021-09-21 08:16:50|897|896.6|897|896.6|897|896.8|897|896.4|31475
1632212220000|2021-09-21 08:17:00|897.2|896.8|897.2|897|897.4|897.2|897.2|896.8|20656
1632212240000|2021-09-21 08:17:20||896.8||896.8||896.8||896.8|2010
1632212250000|2021-09-21 08:17:30||897||897||897||897|0
1632212260000|2021-09-21 08:17:40|897.4|897.2|897.4|897.2|897.4|897.2|897.4|897.2|275
1632212280000|2021-09-21 08:18:00|897.2|897|897|896.8|897.2|897|896.8|896.6|12332
1632212290000|2021-09-21 08:18:10||896.6||896.6||896.6||896.6|0
1632212320000|2021-09-21 08:18:40|897.2|896.8|897.4|897|897.4|897.2|897.2|896.8|2171
1632212340000|2021-09-21 08:19:00|897.2|896.8|897|896.6|897.4|896.8|897|896.6|1200
1632212360000|2021-09-21 08:19:20|897.2|896.8|897|896.8|897.2|896.8|897|896.6|2290
1632212370000|2021-09-21 08:19:30|896.8|896.6|896.8|896.6|896.8|896.6|896.8|896.6|0
1632212380000|2021-09-21 08:19:40|897|896.4|896.4|896|897|896.4|896.4|896|5329
1632212390000|2021-09-21 08:19:50|896.2|895.8|896|895.6|896.2|895.8|896|895.6|0
1632212400000|2021-09-21 08:20:00|895.8|895.4|895.6|895.4|895.8|895.6|895.6|895.4|0
1632212410000|2021-09-21 08:20:10|895.4|895.2|895.4|895|895.6|895.2|895.4|895|275
1632212420000|2021-09-21 08:20:20|895.2|895.2|895|894.6|895.4|895.2|895|894.6|8586
1632212440000|2021-09-21 08:20:40|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|1916
1632212450000|2021-09-21 08:20:50|894.4|894|894.4|894|894.4|894.2|894.4|894|1217
1632212470000|2021-09-21 08:21:10|894.2|893.8|894|893.6|894.2|893.8|894|893.4|6779
1632212480000|2021-09-21 08:21:20||893.4||893.6||893.6||893.4|0
1632212490000|2021-09-21 08:21:30|893.8|893.4|893.4|893|893.8|893.4|893.4|893|4682
1632212500000|2021-09-21 08:21:40|893.2|892.8|893.4|893|893.4|893.2|893|892.8|18771
1632212510000|2021-09-21 08:21:50|893.2|892.8|893|892.8|893.2|892.8|893|892.8|6418
1632212520000|2021-09-21 08:22:00||892.6||892.6||892.6||892.6|1177
1632212530000|2021-09-21 08:22:10|892.8|892.4|892.6|892.2|892.8|892.6|892.4|892|8159
1632212540000|2021-09-21 08:22:20|892.4|892|892.8|892.4|892.8|892.4|892.4|892|6196
1632212550000|2021-09-21 08:22:30|893|892.6|893|892.6|893|892.6|893|892.6|16048
1632212560000|2021-09-21 08:22:40|892.8|892.4|893.2|892.8|893.4|893|892.8|892.4|21652
1632212570000|2021-09-21 08:22:50||892.6||892.8||892.8||892.6|1000
1632212580000|2021-09-21 08:23:00|893|892.6|893.4|892.8|893.4|893|893|892.6|4597
1632212590000|2021-09-21 08:23:10|893.2||893.2||893.2||893.2||1000
1632212600000|2021-09-21 08:23:20|893|892.6|893|892.6|893.2|892.6|893|892.6|2179
1632212610000|2021-09-21 08:23:30|892.8|892.4|892.4|892|893|892.4|892.4|892|7157
1632212630000|2021-09-21 08:23:50|892.2|891.8|892|891.4|892.2|891.8|892|891.4|8540
1632212640000|2021-09-21 08:24:00|892.2|891.6|892|891.6|892.2|892|892|891.6|3859
1632212650000|2021-09-21 08:24:10|892.2|891.4|891.6|891|892.2|891.4|891.4|891|5593
1632212660000|2021-09-21 08:24:20|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891|6045
1632212670000|2021-09-21 08:24:30|891.8|891.4|892.4|892|892.4|892.2|891.6|891.4|14729
1632212690000|2021-09-21 08:24:50|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|920
1632212700000|2021-09-21 08:25:00|892.4|892|891.8|891.4|892.6|892|891.8|891.2|13323
1632212710000|2021-09-21 08:25:10|892|891.6|892.6|892.2|892.6|892.2|892|891.6|7966
1632212720000|2021-09-21 08:25:20|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|560
1632212730000|2021-09-21 08:25:30||892.6||892.4||892.6||892.4|0
1632212740000|2021-09-21 08:25:40|892.6|892.2|892.8|892.2|892.8|892.2|892.6|892.2|817
1632212750000|2021-09-21 08:25:50||892.4||892.4||892.4||892.4|400
1632212760000|2021-09-21 08:26:00|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|3204
1632212770000|2021-09-21 08:26:10|893|892.6|893.2|892.8|893.2|892.8|893|892.4|9976
1632212780000|2021-09-21 08:26:20|893.4|892.6|893.4|893|893.4|893.2|893.4|892.6|1891
1632212790000|2021-09-21 08:26:30|893.2|892.8|893.2|892.8|893.4|892.8|893|892.8|4566
1632212800000|2021-09-21 08:26:40|893.4|893|893.4|893.2|893.4|893.2|893.2|893|3519
1632212810000|2021-09-21 08:26:50|893.6|893.4|893.4|893.2|893.6|893.4|893.4|893.2|2755
1632212830000|2021-09-21 08:27:10|893.2|893|893.2|892.8|893.2|893.2|893.2|892.8|6657
1632212840000|2021-09-21 08:27:20||893||892.8||893||892.8|1256
1632212850000|2021-09-21 08:27:30||893||893||893||893|200
1632212860000|2021-09-21 08:27:40|893.4|893.2|893.6|893.2|893.6|893.4|893.4|893.2|3996
1632212870000|2021-09-21 08:27:50|893.8|893.4|893.8|893.6|893.8|893.6|893.8|893.2|331
1632212880000|2021-09-21 08:28:00|894||894||894||894||660
1632212900000|2021-09-21 08:28:20|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|724
1632212910000|2021-09-21 08:28:30|894|893.6|893.8|893.6|894|893.6|893.8|893.6|1790
1632212920000|2021-09-21 08:28:40|894|893.4|894|893.8|894|893.8|894|893.4|4128
1632212940000|2021-09-21 08:29:00|894.2|894|894.2|894|894.2|894|894.2|894|909
1632212950000|2021-09-21 08:29:10|894|893.8|894.2|893.8|894.2|893.8|894|893.8|2648
1632212960000|2021-09-21 08:29:20|894|893.6|894.2|893.6|894.2|893.8|894|893.6|259
1632212970000|2021-09-21 08:29:30||893.8||893.8||893.8||893.8|0
1632212980000|2021-09-21 08:29:40|894.4|894|894.4|894|894.4|894.2|894.4|894|5541
1632213000000|2021-09-21 08:30:00|894.2||894.2||894.2||894.2||0
1632213020000|2021-09-21 08:30:20|894|893.8|894.2|894|894.2|894|894|893.6|11667
1632213050000|2021-09-21 08:30:50|894.4|894.2|894.6|894.2|894.6|894.4|894.2|894.2|6820
1632213060000|2021-09-21 08:31:00|894.4|894|894.2|894|894.4|894|894.2|894|13122
1632213070000|2021-09-21 08:31:10|894|893.8|894.2|893.8|894.2|894|894|893.8|1552
1632213080000|2021-09-21 08:31:20|894|894|894|893.8|894|894|894|893.8|898
1632213100000|2021-09-21 08:31:40|894.2||894.2||894.2||894.2||1882
1632213110000|2021-09-21 08:31:50|||||||||600
1632213120000|2021-09-21 08:32:00|894.4|894|894.4|894|894.4|894.2|894.4|893.8|117
1632213160000|2021-09-21 08:32:40|894.2|893.8|894|893.8|894.2|893.8|894|893.8|1994
1632213170000|2021-09-21 08:32:50|894.2|894|894.8|894.6|894.8|894.6|894.2|894|6711
1632213180000|2021-09-21 08:33:00|895|894.8|895.4|895|895.4|895|895|894.8|2269
1632213190000|2021-09-21 08:33:10|895.2|894.8|895|894.6|895.2|894.8|895|894.6|3508
1632213200000|2021-09-21 08:33:20|895.2|894.8|895.2|894.8|895.2|895|895|894.6|1040
1632213210000|2021-09-21 08:33:30|895.4|895|895.4|895|895.4|895|895.2|895|0
1632213230000|2021-09-21 08:33:50|895.2|894.8|895.4|895|895.4|895|895.2|894.8|1728
1632213240000|2021-09-21 08:34:00|895.6|895.2|895.8|895.6|895.8|895.6|895.6|895.2|3950
1632213260000|2021-09-21 08:34:20|896|895.8|896|895.8|896.2|895.8|896|895.8|1756
1632213270000|2021-09-21 08:34:30|896.2|896|896.2|896|896.2|896|896.2|896|369
1632213280000|2021-09-21 08:34:40|||||||||121
1632213290000|2021-09-21 08:34:50|896|895.8|896.2|895.8|896.2|896|896|895.8|4406
1632213300000|2021-09-21 08:35:00|896.4|896|896.4|896|896.4|896.2|896.4|896|32
1632213310000|2021-09-21 08:35:10|896.2|896.2|896.6|896.2|896.6|896.2|896.2|896|2144
1632213320000|2021-09-21 08:35:20|896.8|896.4|896.6|896.2|897|896.8|896.4|896.2|31278
1632213330000|2021-09-21 08:35:30|896.8|896.4|897|896.6|897|896.6|896.8|896.4|2814
1632213360000|2021-09-21 08:36:00|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.4|4273
1632213370000|2021-09-21 08:36:10|896.6||896.6||896.6||896.6||637
1632213380000|2021-09-21 08:36:20|896.4|896.2|896.4|896.2|896.4|896.2|896.4|896.2|2001
1632213390000|2021-09-21 08:36:30|896.2|896|896|895.8|896.2|896|896|895.6|2495
1632213400000|2021-09-21 08:36:40|895.8|895.6|896|895.6|896|895.8|895.8|895.6|7163
1632213410000|2021-09-21 08:36:50|895.8||895.8||895.8||895.8||0
1632213420000|2021-09-21 08:37:00|896|895.8|896.4|895.8|896.4|896|896|895.8|2977
1632213430000|2021-09-21 08:37:10||896||896.2||896.2||896|4398
1632213440000|2021-09-21 08:37:20|896.6|896|896.4|896.2|896.6|896.2|896.2|896|14475
1632213450000|2021-09-21 08:37:30|||||||||657
1632213460000|2021-09-21 08:37:40|896.2|896|896.2|896|896.2|896|896.2|895.8|782
1632213470000|2021-09-21 08:37:50|896.4|896.2|896.4|896|896.4|896.2|896.4|896|165
1632213480000|2021-09-21 08:38:00||896.2||896.2||896.2||896.2|0
1632213490000|2021-09-21 08:38:10|896.6|896.4|897|896.6|897|896.8|896.6|896.4|3434
1632213500000|2021-09-21 08:38:20||896.8||896.8||896.8||896.8|50
1632213520000|2021-09-21 08:38:40|897.2|897|897.2|897|897.2|897|897.2|897|4259
1632213530000|2021-09-21 08:38:50|897.4|897.2|898|897.8|898|897.8|897.4|897.2|3520
1632213540000|2021-09-21 08:39:00|898.2||898||898.2||898||0
1632213550000|2021-09-21 08:39:10|898.2|898|898.2|897.8|898.2|898|898|897.8|11588
1632213560000|2021-09-21 08:39:20|898|898|898.2|897.8|898.2|898|898|897.8|128
1632213580000|2021-09-21 08:39:40|898.4|898|898.6|898.2|898.6|898.4|898.4|898|10676
1632213590000|2021-09-21 08:39:50|898.4|898.4|898.8|898.6|898.8|898.6|898.4|898.4|26653
1632213600000|2021-09-21 08:40:00|899|898.8|899.4|899|899.6|899.2|899|898.8|29335
1632213610000|2021-09-21 08:40:10|899.6|899.2|899.4|899|900|899.6|899.4|899|22780
1632213630000|2021-09-21 08:40:30|||||||||20
1632213640000|2021-09-21 08:40:40|899.2|898.8|899.4|899|899.4|899.2|899|898.8|23848
1632213650000|2021-09-21 08:40:50|899.2||899.2||899.2||899.2||741
1632213660000|2021-09-21 08:41:00|899|898.8|899.2|898.8|899.2|898.8|899|898.6|6029
1632213670000|2021-09-21 08:41:10|899|898.6|899|898.6|899|898.8|899|898.6|1757
1632213680000|2021-09-21 08:41:20|899.2||899||899.2||899||300
1632213690000|2021-09-21 08:41:30|898.8|898.4|898.6|898.2|898.8|898.4|898.4|898.2|3454
1632213700000|2021-09-21 08:41:40|898.4|898|898.4|898|898.4|898|898.4|898|441
1632213710000|2021-09-21 08:41:50|898.2||898.2||898.2||898.2||0
1632213720000|2021-09-21 08:42:00|||||||||2038
1632213730000|2021-09-21 08:42:10|898.4|898.2|898.6|898.2|898.8|898.4|898.4|898.2|2770
1632213760000|2021-09-21 08:42:40|||||||||1050
1632213770000|2021-09-21 08:42:50|||||||||100
1632213780000|2021-09-21 08:43:00||898.4||898.2||898.4||898.2|2657
1632213790000|2021-09-21 08:43:10|898.4||898.4||898.4||898.4||0
1632213800000|2021-09-21 08:43:20|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|5249
1632213810000|2021-09-21 08:43:30|898.4|898.2|897.8|897.6|898.4|898.2|897.8|897.6|18972
1632213820000|2021-09-21 08:43:40|897.6|897.4|897.6|897.4|897.6|897.4|897.6|897.4|3167
1632213840000|2021-09-21 08:44:00|897.4|897.2|897.6|897.2|897.6|897.2|897.4|897.2|1517
1632213850000|2021-09-21 08:44:10|897.4|897.4|897.2|897|897.4|897.4|897.2|897|2645
1632213860000|2021-09-21 08:44:20|897|896.8|897.2|896.8|897.2|896.8|897|896.8|3381
1632213870000|2021-09-21 08:44:30|897|896.6|896.6|896.2|897|896.6|896.4|896|7691
1632213880000|2021-09-21 08:44:40|896.8|896.4|897|896.6|897|896.6|896.6|896.4|1614
1632213890000|2021-09-21 08:44:50||896.8||896.8||896.8||896.8|0
1632213900000|2021-09-21 08:45:00|897.2|897|897.4|897|897.4|897|897|897|7329
1632213920000|2021-09-21 08:45:20||897.2||897.2||897.2||897.2|350
1632213930000|2021-09-21 08:45:30|897.6|897.4|897.6|897.4|897.6|897.4|897.6|897.4|1459
1632213940000|2021-09-21 08:45:40|897.8|897.2|897.6|897.2|897.8|897.2|897.6|897.2|1863
1632213950000|2021-09-21 08:45:50||897.4||897.4||897.4||897.4|4066
1632213960000|2021-09-21 08:46:00|897.4|897.2|896.8|896.4|897.4|897.2|896.8|896.4|9323
1632213970000|2021-09-21 08:46:10|897|896.2|896.6|896.4|897|896.4|896.6|896.2|2821
1632213990000|2021-09-21 08:46:30|896.8|896.6|896.6|896.2|896.8|896.6|896.4|896.2|17466
1632214000000|2021-09-21 08:46:40|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|560
1632214020000|2021-09-21 08:47:00|||||||||2657
1632214030000|2021-09-21 08:47:10|896.6|896.2|896.4|896.2|896.6|896.2|896.4|896.2|2005
1632214040000|2021-09-21 08:47:20|||||||||279
1632214050000|2021-09-21 08:47:30|||||||||182
1632214080000|2021-09-21 08:48:00|896.6|896.4|896|895.8|896.6|896.4|896|895.8|9543
1632214120000|2021-09-21 08:48:40|895.8|895.6|895.6|895.4|895.8|895.6|895.6|895.4|893
1632214130000|2021-09-21 08:48:50||895.2||895.2||895.2||895.2|0
1632214150000|2021-09-21 08:49:10|||||||||176
1632214200000|2021-09-21 08:50:00|895.4|895|894.8|894.6|895.6|895|894.6|894.4|16814
1632214210000|2021-09-21 08:50:10|||||||||570
1632214220000|2021-09-21 08:50:20|895|894.8|895.2|894.8|895.4|894.8|895|894.8|1735
1632214240000|2021-09-21 08:50:40|895.4|895|895|894.6|895.4|895.2|895|894.6|9872
1632214250000|2021-09-21 08:50:50|895.2|894.8|895.2|895|895.2|895|895.2|894.8|1039
1632214260000|2021-09-21 08:51:00|895|894.8|894.8|894.6|895|894.8|894.8|894.6|7396
1632214280000|2021-09-21 08:51:20||894.4||894.4||894.4||894.4|0
1632214290000|2021-09-21 08:51:30|894.6||894.6||894.6||894.6||3201
1632214300000|2021-09-21 08:51:40|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|558
1632214320000|2021-09-21 08:52:00|894.6|894.2|894.4|893.8|894.8|894.2|894.2|893.8|5010
1632214330000|2021-09-21 08:52:10|894.2|893.6|894.6|894.2|894.6|894.2|894.2|893.6|387
1632214340000|2021-09-21 08:52:20|894.8|894.4|894.4|894|894.8|894.4|894.4|894|10915
1632214350000|2021-09-21 08:52:30|||||||||5000
1632214360000|2021-09-21 08:52:40|894.2|893.8|894|893.6|894.2|893.8|894|893.6|327
1632214370000|2021-09-21 08:52:50|893.8|893.4|893.6|893.2|893.8|893.4|893.2|892.8|12000
1632214380000|2021-09-21 08:53:00|893.4|893|893.4|893|893.6|893|893.4|893|1500
1632214390000|2021-09-21 08:53:10|893.6|893.2|893.8|893.4|893.8|893.6|893.6|893.2|14900
1632214400000|2021-09-21 08:53:20|893.6|893.6|894|893.4|894|893.6|893.6|893.2|9389
1632214410000|2021-09-21 08:53:30|893.8||893.8||893.8||893.8||0
1632214440000|2021-09-21 08:54:00|893.4|893.2|893.4|893|893.6|893.2|893.4|893|11383
1632214470000|2021-09-21 08:54:30|893.6|893.2|893.6|893.2|894|893.4|893.6|893|542
1632214480000|2021-09-21 08:54:40||893.4||893.4||893.4||893.4|263
1632214490000|2021-09-21 08:54:50|893.4|893.2|893.2|893|893.4|893.2|893|892.8|6097
1632214500000|2021-09-21 08:55:00|893.4|892.8|893.4|893|893.4|893.2|893.4|892.8|5255
1632214510000|2021-09-21 08:55:10|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893.2|2320
1632214520000|2021-09-21 08:55:20|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|0
1632214530000|2021-09-21 08:55:30|893.4|893|893.4|893|893.6|893|893.4|893|0
1632214540000|2021-09-21 08:55:40|893.2||893.2||893.2||893.2||1594
1632214550000|2021-09-21 08:55:50||892.8||893||893||892.8|2329
1632214560000|2021-09-21 08:56:00|893.4||893.4||893.4||893.4||2841
1632214580000|2021-09-21 08:56:20|893.2|892.8|893|892.6|893.2|892.8|893|892.4|11038
1632214590000|2021-09-21 08:56:30|893.2|892.8|893.2|892.8|893.4|893|893.2|892.8|5351
1632214600000|2021-09-21 08:56:40|893|892.6|892.8|892.6|893|892.6|892.8|892.6|1218
1632214610000|2021-09-21 08:56:50|892.6|892.4|892.4|892|892.6|892.4|892.4|892|4350
1632214620000|2021-09-21 08:57:00|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|534
1632214630000|2021-09-21 08:57:10|892.4||892.4||892.4||892.4||0
1632214640000|2021-09-21 08:57:20|892.6|892.4|893|892.6|893.2|892.8|892.6|892.4|2851
1632214650000|2021-09-21 08:57:30|892.8|892.4|893|892.4|893|892.4|892.8|892.4|2417
1632214660000|2021-09-21 08:57:40|892.8|892.2|892.6|892.2|892.8|892.4|892.6|892.2|0
1632214670000|2021-09-21 08:57:50|892.4|892|891.8|891.4|892.4|892|891.8|891.4|4409
1632214680000|2021-09-21 08:58:00|892|891.6|892.4|892|892.4|892|892|891.6|1522
1632214690000|2021-09-21 08:58:10|892.2||892.4||892.4||892.2||0
1632214710000|2021-09-21 08:58:30|892.2|891.8|892|891.6|892.2|891.8|892|891.6|6074
1632214720000|2021-09-21 08:58:40|891.8|891.8|892|891.6|892|891.8|891.8|891.6|1674
1632214730000|2021-09-21 08:58:50|892.2|891.8|892.2|891.8|892.4|892|892.2|891.8|96
1632214740000|2021-09-21 08:59:00|892|891.6|892|891.6|892.2|891.6|892|891.6|0
1632214750000|2021-09-21 08:59:10|892.2|891.8|891.8|891.6|892.2|891.8|891.8|891.6|0
1632214760000|2021-09-21 08:59:20|891.6|891.4|891.6|891.2|891.6|891.4|891.4|891|2212
1632214770000|2021-09-21 08:59:30|891.4|891|891.4|891|891.6|891.2|891.4|891|6853
1632214780000|2021-09-21 08:59:40|891.2|890.8|891.2|890.8|891.2|890.8|891|890.8|4542
1632214800000|2021-09-21 09:00:00|891.4|891|891.4|890.8|891.6|891.2|891.2|890.8|3651
1632214810000|2021-09-21 09:00:10||891||891||891||891|76
1632214820000|2021-09-21 09:00:20|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|2463
1632214840000|2021-09-21 09:00:40|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891.2|7854
1632214850000|2021-09-21 09:00:50|891.4|890.8|891.4|891.2|891.4|891.2|891|890.8|26182
1632214860000|2021-09-21 09:01:00||891||891||891||891|0
1632214870000|2021-09-21 09:01:10|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|580
1632214880000|2021-09-21 09:01:20|891.8|891.4|891.8|891.4|891.8|891.6|891.8|891.4|1930
1632214890000|2021-09-21 09:01:30|891.6|891.2|891.2|890.8|891.6|891.4|891.2|890.8|33048
1632214900000|2021-09-21 09:01:40|891.4|891|891.2|890.8|891.4|891.2|891.2|890.8|1901
1632214920000|2021-09-21 09:02:00|||||||||277
1632214930000|2021-09-21 09:02:10|891|890.6|891.2|891|891.2|891|890.6|890.4|18336
1632214940000|2021-09-21 09:02:20|891.4|891.2|891.4|891.2|891.4|891.2|891.4|891.2|2685
1632214950000|2021-09-21 09:02:30|891.2|891|891.4|891|891.4|891|891.2|891|647
1632214970000|2021-09-21 09:02:50|891.2||891.2||891.2||891.2||0
1632214980000|2021-09-21 09:03:00|891|890.8|890.6|890.2|891|890.8|890.6|890.2|14701
1632214990000|2021-09-21 09:03:10|890.4|890|890.4|890|890.4|890|890.4|890|0
1632215000000|2021-09-21 09:03:20|890.6|890.2|890.6|890.4|890.6|890.4|890.6|890.2|32603
1632215010000|2021-09-21 09:03:30|890.4|890.2|890.4|890|890.6|890.2|890.2|890|39585
1632215020000|2021-09-21 09:03:40|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|1175
1632215030000|2021-09-21 09:03:50|||||||||2000
1632215060000|2021-09-21 09:04:20|890.4||890.4||890.4||890.4||0
1632215080000|2021-09-21 09:04:40|890.2|890|890.2|890|890.2|890|890.2|890|94
1632215090000|2021-09-21 09:04:50|890.4|889.8|890.2|889.8|890.4|889.8|889.8|889.4|39160
1632215100000|2021-09-21 09:05:00|890|889.6|889.8|889.4|890.2|889.6|889.8|889.4|4848
1632215110000|2021-09-21 09:05:10|890|889.6|890|889.4|890|889.8|889.8|889.4|7556
1632215120000|2021-09-21 09:05:20|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|190
1632215130000|2021-09-21 09:05:30|890|889.6|889.8|889.4|890|889.6|889.8|889.4|552
1632215140000|2021-09-21 09:05:40|890||889.8||890||889.8||0
1632215150000|2021-09-21 09:05:50|889.6|889.2|889.6|889|889.6|889.2|889.4|889|2510
1632215160000|2021-09-21 09:06:00|889.4||889.4||889.4||889.2||1800
1632215170000|2021-09-21 09:06:10|889.6|889.2|889.6|889.4|889.6|889.4|889.6|889.2|5514
1632215180000|2021-09-21 09:06:20|||||||||1327
1632215190000|2021-09-21 09:06:30|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|2686
1632215210000|2021-09-21 09:06:50|889.6|889.6|889.4|889|889.8|889.6|889.2|889|15000
1632215220000|2021-09-21 09:07:00|||||||||300
1632215240000|2021-09-21 09:07:20|||||||||1100
1632215260000|2021-09-21 09:07:40|889.6|889.2|889.4|889|889.8|889.6|889.4|889|20912
1632215270000|2021-09-21 09:07:50|||||||||2800
1632215290000|2021-09-21 09:08:10||889.2||889||889.2||889|139
1632215300000|2021-09-21 09:08:20||889.2||889||889.2||889|6376
1632215310000|2021-09-21 09:08:30|889.2|889.2|889.2|888.8|889.4|889.2|889.2|888.6|31120
1632215320000|2021-09-21 09:08:40|889|888.6|889.2|888.8|889.2|888.8|889|888.6|11461
1632215330000|2021-09-21 09:08:50|889.4|889|889.6|889.2|889.6|889.2|889.4|889|12929
1632215350000|2021-09-21 09:09:10|889.4||889.4||889.4||889.4||1650
1632215360000|2021-09-21 09:09:20|889.6|889|889.4|889.2|889.6|889.2|889.4|889|2697
1632215370000|2021-09-21 09:09:30|889.2|889|889.4|888.8|889.4|889|889.2|888.8|653
1632215380000|2021-09-21 09:09:40|889.2||889.2||889.2||889.2||1500
1632215390000|2021-09-21 09:09:50||889||888.8||889||888.8|3500
1632215400000|2021-09-21 09:10:00|889||889||889||889||0
1632215410000|2021-09-21 09:10:10|889.2|888.6|889.6|889.2|889.6|889.2|889.2|888.6|21564
1632215420000|2021-09-21 09:10:20|889.4|889.4|889.8|889.4|889.8|889.4|889.4|889.2|1328
1632215430000|2021-09-21 09:10:30|890.2|889.6|890.4|890|890.4|890.2|890.2|889.4|32625
1632215440000|2021-09-21 09:10:40||890.2||890.2||890.2||890|0
1632215450000|2021-09-21 09:10:50|890.2|890|890.2|889.6|890.2|890|890.2|889.6|7028
1632215460000|2021-09-21 09:11:00|890|889.4|889.8|889.4|890|889.4|889.8|889.4|2555
1632215470000|2021-09-21 09:11:10|889.6|889.2|889|888.6|889.6|889.4|889|888.6|8707
1632215480000|2021-09-21 09:11:20|888.8|888.8|889|888.6|889|888.8|888.8|888.6|2230
1632215490000|2021-09-21 09:11:30||888.8||888.6||888.8||888.6|0
1632215530000|2021-09-21 09:12:10|889.2|888.8|889.2|888.8|889.2|889|889.2|888.8|7572
1632215540000|2021-09-21 09:12:20||889||888.8||889||888.8|852
1632215570000|2021-09-21 09:12:50|889.4|889|889.2|888.8|889.4|889|889.2|888.8|0
1632215580000|2021-09-21 09:13:00|889.4|889|889.4|889|889.4|889|889.4|889|3395
1632215600000|2021-09-21 09:13:20|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889|6997
1632215610000|2021-09-21 09:13:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|5236
1632215620000|2021-09-21 09:13:40|889.8||889.6||889.8||889.6||0
1632215630000|2021-09-21 09:13:50||889.4||889.2||889.4||889.2|1376
1632215650000|2021-09-21 09:14:10|889.4||889.4||889.4||889.4||73
1632215660000|2021-09-21 09:14:20|889.6|889.4|889.8|889.6|889.8|889.6|889.6|889.2|5688
1632215670000|2021-09-21 09:14:30||889.4||889.6||889.6||889.4|1057
1632215680000|2021-09-21 09:14:40|889.6|889.4|889.2|888.8|889.6|889.6|889.2|888.8|425748
1632215690000|2021-09-21 09:14:50|889.4|889|889|888.6|889.4|889.2|889|888.6|14802
1632215700000|2021-09-21 09:15:00|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|54933
1632215710000|2021-09-21 09:15:10|888.6|888.6|888.8|888.4|888.8|888.6|888.6|888.4|100
1632215720000|2021-09-21 09:15:20||888.6||888.6||888.6||888.6|57
1632215730000|2021-09-21 09:15:30|||||||||144
1632215750000|2021-09-21 09:15:50|||||||||283
1632215760000|2021-09-21 09:16:00|888.6|888.4|888|887.6|888.6|888.4|888|887.6|21530
1632215780000|2021-09-21 09:16:20|887.8|887.4|887.2|886.8|888|887.4|887|886.6|51140
1632215790000|2021-09-21 09:16:30|887.4|887|887.2|886.8|887.4|887.2|887.2|886.8|7791
1632215800000|2021-09-21 09:16:40|887.4|887|887.4|887.2|887.4|887.2|887.2|887|13278
1632215810000|2021-09-21 09:16:50|||||||||75
1632215820000|2021-09-21 09:17:00|887.2|887|887.6|887.2|887.6|887.4|887.2|886.8|6251
1632215830000|2021-09-21 09:17:10|887.4|887|887.4|887|887.6|887|887.2|886.8|5016
1632215840000|2021-09-21 09:17:20|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1632215850000|2021-09-21 09:17:30||887||887||887||887|0
1632215860000|2021-09-21 09:17:40||886.8||886.8||886.8||886.8|5000
1632215880000|2021-09-21 09:18:00|887|887|887.2|887|887.2|887|887|887|13188
1632215890000|2021-09-21 09:18:10||886.8||886.8||886.8||886.8|500
1632215900000|2021-09-21 09:18:20|||||||||200
1632215920000|2021-09-21 09:18:40|||||||||50
1632215940000|2021-09-21 09:19:00||887||886.8||887||886.8|10048
1632215950000|2021-09-21 09:19:10|887||887.2||887.2||887||19
1632215970000|2021-09-21 09:19:30|887||887.2||887.2||887||1738
1632215980000|2021-09-21 09:19:40|887||887||887||887||0
1632216000000|2021-09-21 09:20:00|886.8|886.6|886|885.6|886.8|886.6|886|885.6|31391
1632216010000|2021-09-21 09:20:10||885.8||885.8||885.8||885.8|2700
1632216020000|2021-09-21 09:20:20|886.4|886.2|886.4|886.2|886.4|886.2|886.2|885.8|14280
1632216040000|2021-09-21 09:20:40|886.6|886.4|886.6|886.2|886.8|886.6|886.6|886.2|10000
1632216060000|2021-09-21 09:21:00|886.4|886|886.2|885.8|886.6|886|886|885.8|13077
1632216070000|2021-09-21 09:21:10|886.4|886|886.2|885.8|886.4|886.2|886.2|885.8|5228
1632216090000|2021-09-21 09:21:30|886|885.6|885.8|885.4|886|885.6|885.8|885.4|1632
1632216100000|2021-09-21 09:21:40|886|885.6|886|885.6|886|885.8|885.8|885.4|5463
1632216120000|2021-09-21 09:22:00|885.8|885.8|886|885.6|886|885.8|885.8|885.6|4052
1632216130000|2021-09-21 09:22:10|885.8|885.8|885.6|885.2|885.8|885.8|885.6|885.2|3225
1632216140000|2021-09-21 09:22:20||885.4||885.2||885.4||885.2|2614
1632216150000|2021-09-21 09:22:30|||||||||232
1632216160000|2021-09-21 09:22:40|||||||||68
1632216170000|2021-09-21 09:22:50|885.8|885.4|886.2|885.8|886.2|885.8|885.8|885.4|1972
1632216180000|2021-09-21 09:23:00|886|885.6|886|885.6|886|885.6|886|885.6|545
1632216190000|2021-09-21 09:23:10|886.2||886||886.2||886||1600
1632216210000|2021-09-21 09:23:30|885.8|885.4|885.6|885.2|886|885.4|885.6|885.2|4019
1632216220000|2021-09-21 09:23:40|885.8|885.4|885.8|885.2|885.8|885.4|885.8|885.2|0
1632216230000|2021-09-21 09:23:50||885.4||885.2||885.4||885.2|0
1632216240000|2021-09-21 09:24:00|885.6|885.4|885.8|885.2|885.8|885.4|885.6|885.2|1410
1632216250000|2021-09-21 09:24:10||885.4||885.2||885.4||885.2|0
1632216260000|2021-09-21 09:24:20||885.4||885.4||885.4||885.2|0
1632216270000|2021-09-21 09:24:30||885.2||885.4||885.4||885.2|9
1632216280000|2021-09-21 09:24:40|885.6|885.2|885.4|885.2|885.6|885.2|885.4|885.2|7833
1632216290000|2021-09-21 09:24:50|885.6|885.4|885.6|885.4|885.6|885.4|885.4|885.2|9408
1632216300000|2021-09-21 09:25:00|885.8|885.6|886|885.6|886|885.8|885.6|885.2|20905
1632216310000|2021-09-21 09:25:10|886.2|885.8|886.6|886|886.6|886|886.2|885.8|6855
1632216320000|2021-09-21 09:25:20|886.8|886.2|886.8|886.4|886.8|886.4|886.8|886.2|988
1632216330000|2021-09-21 09:25:30|886.6|886.2|886.4|886|886.6|886.2|886.4|886|5224
1632216340000|2021-09-21 09:25:40|886.2|885.8|886|885.6|886.2|885.8|886|885.6|2101
1632216350000|2021-09-21 09:25:50|886.2|885.8|886.4|886|886.4|886.2|886.2|885.8|2207
1632216360000|2021-09-21 09:26:00|886.6|886.2|886.6|886.4|886.6|886.4|886.4|886.2|3815
1632216370000|2021-09-21 09:26:10|886.4|886.2|886.6|886.2|886.6|886.2|886.4|886|3631
1632216380000|2021-09-21 09:26:20|886.8|886.4|886.8|886.4|886.8|886.6|886.8|886.4|309
1632216390000|2021-09-21 09:26:30|886.6|886.2|886.8|886.2|886.8|886.2|886.6|886.2|2269
1632216400000|2021-09-21 09:26:40|886.6|886|886.6|886|886.6|886|886.6|886|0
1632216410000|2021-09-21 09:26:50||886.2||886||886.2||886|450
1632216420000|2021-09-21 09:27:00|886.8|886.2|887|886.6|887|886.6|886.8|886.2|9737
1632216430000|2021-09-21 09:27:10|886.8|886.8|887.2|886.8|887.2|886.8|886.8|886.6|5783
1632216440000|2021-09-21 09:27:20|887|886.6|887.2|886.6|887.2|886.8|887|886.6|0
1632216450000|2021-09-21 09:27:30||886.8||887||887||886.8|282
1632216460000|2021-09-21 09:27:40|887.4|887.2|888|887.6|888|887.6|887.4|887.2|1916
1632216470000|2021-09-21 09:27:50|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|643
1632216480000|2021-09-21 09:28:00|887.6|887.2|887.6|887|887.8|887.2|887.2|887|7494
1632216490000|2021-09-21 09:28:10|887.8|887.2|887.8|887.4|887.8|887.4|887.8|887.2|945
1632216510000|2021-09-21 09:28:30|888|887.6|888.2|887.8|888.2|888|888|887.6|4309
1632216520000|2021-09-21 09:28:40|888.4|888|888.4|888|888.4|888|888.4|888|0
1632216530000|2021-09-21 09:28:50|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|566
1632216540000|2021-09-21 09:29:00|888|887.6|887.6|887.2|888.2|887.6|887.6|887.2|1198
1632216550000|2021-09-21 09:29:10|887.4|887|887.6|887.2|887.6|887.2|887.4|887|4143
1632216560000|2021-09-21 09:29:20||887||887.2||887.2||887|0
1632216570000|2021-09-21 09:29:30|887.8|887.4|888|887.6|888|887.6|887.8|887.4|1066
1632216580000|2021-09-21 09:29:40|888.2||888||888.2||888||5187
1632216590000|2021-09-21 09:29:50||887.8||887.8||887.8||887.8|0
1632216600000|2021-09-21 09:30:00|888.2|887.6|889|888.8|889|888.8|888.2|887.6|8231
1632216610000|2021-09-21 09:30:10|889.2|889|889.6|889|889.6|889|889.2|889|10
1632216620000|2021-09-21 09:30:20||889.2||889.2||889.2||889.2|0
1632216640000|2021-09-21 09:30:40|889.4|889.4|889.4|889.2|889.4|889.4|889.4|889.2|1941
1632216650000|2021-09-21 09:30:50|889.6||889.6||889.6||889.6||520
1632216660000|2021-09-21 09:31:00|889.4|889|889.2|888.8|889.4|889|889.2|888.8|7482
1632216670000|2021-09-21 09:31:10|889|889|889.2|889|889.2|889|889|889|6211
1632216710000|2021-09-21 09:31:50|889|888.8|889|888.8|889|888.8|889|888.8|1701
1632216720000|2021-09-21 09:32:00|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|3397
1632216730000|2021-09-21 09:32:10|889|888.6|889|888.8|889|888.8|889|888.6|2505
1632216740000|2021-09-21 09:32:20|889.2||889.2||889.2||889.2||0
1632216750000|2021-09-21 09:32:30|||||||||561
1632216770000|2021-09-21 09:32:50|889||889||889||889||0
1632216780000|2021-09-21 09:33:00|888.8|888.6|889.2|888.8|889.2|889|888.8|888.4|6607
1632216790000|2021-09-21 09:33:10|889.4|889|889.6|889.2|889.6|889.2|889.4|888.8|2373
1632216800000|2021-09-21 09:33:20|889.4|889|889.4|889|889.4|889|889.2|888.8|1787
1632216810000|2021-09-21 09:33:30|889.2|888.8|889.2|889|889.2|889|889.2|888.8|100
1632216820000|2021-09-21 09:33:40||888.8||889||889||888.8|2900
1632216840000|2021-09-21 09:34:00|||||||||506
1632216850000|2021-09-21 09:34:10|||||||||15
1632216870000|2021-09-21 09:34:30|889|888.8|889.2|889|889.2|889|889|888.8|1700
1632216880000|2021-09-21 09:34:40|889|888.8|889|888.8|889|888.8|889|888.8|1145
1632216890000|2021-09-21 09:34:50|||||||||2000
1632216900000|2021-09-21 09:35:00|889.2|889|889.6|889.2|889.6|889.2|889.2|888.8|9552
1632216910000|2021-09-21 09:35:10||889.4||889.4||889.4||889.4|4556
1632216920000|2021-09-21 09:35:20|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|3244
1632216930000|2021-09-21 09:35:30|||||||||2200
1632216960000|2021-09-21 09:36:00|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|2455
1632216970000|2021-09-21 09:36:10|889.4|889.4|889.4|889.2|889.4|889.4|889.4|889.2|2445
1632216980000|2021-09-21 09:36:20||889||889||889||889|1345
1632217000000|2021-09-21 09:36:40||889.2||889.2||889.2||889.2|411
1632217010000|2021-09-21 09:36:50||889||889||889.2||889|310
1632217020000|2021-09-21 09:37:00|889.2|888.8|889|888.8|889.2|888.8|889|888.6|6090
1632217030000|2021-09-21 09:37:10|889.2|889|889.4|889|889.4|889|889.2|889|2606
1632217040000|2021-09-21 09:37:20|889.2|888.8|889.4|889|889.4|889|889.2|888.8|298
1632217050000|2021-09-21 09:37:30|889.2|888.8|889|888.8|889.2|888.8|889|888.8|2991
1632217070000|2021-09-21 09:37:50||888.6||888.8||888.8||888.6|1813
1632217090000|2021-09-21 09:38:10|889.2|889|889.2|889|889.2|889|889.2|889|1607
1632217100000|2021-09-21 09:38:20|889|888.8|889|888.6|889|888.8|889|888.6|2977
1632217120000|2021-09-21 09:38:40|889.2|888.8|890.2|889.8|890.2|889.8|889.2|888.8|11289
1632217140000|2021-09-21 09:39:00|890|889.6|889.8|889.4|890.2|889.6|889.8|889.4|2759
1632217150000|2021-09-21 09:39:10|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|684
1632217170000|2021-09-21 09:39:30|889.4|889|889|888.6|889.4|889|889|888.6|1028
1632217180000|2021-09-21 09:39:40|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|1339
1632217200000|2021-09-21 09:40:00||888.4||888.4||888.4||888.4|3213
1632217210000|2021-09-21 09:40:10|888.8|888.6|889.2|888.8|889.2|888.8|888.8|888.4|1900
1632217220000|2021-09-21 09:40:20|||||||||500
1632217240000|2021-09-21 09:40:40|889.4|889|889.2|889|889.6|889.2|889.2|889|5711
1632217250000|2021-09-21 09:40:50|889.4||889.4||889.4||889.2||0
1632217260000|2021-09-21 09:41:00|889.2||889.4||889.4||889.2||4924
1632217270000|2021-09-21 09:41:10|889.2||889.2||889.4||889.2||0
1632217280000|2021-09-21 09:41:20|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|2126
1632217290000|2021-09-21 09:41:30|889.8|889.6|890.2|889.8|890.4|890.2|889.8|889.4|44826
1632217300000|2021-09-21 09:41:40|890|889.6|889.8|889.6|890|889.6|889.8|889.6|448
1632217310000|2021-09-21 09:41:50|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|2293
1632217320000|2021-09-21 09:42:00||889.4||889.4||889.4||889.4|0
1632217330000|2021-09-21 09:42:10|889.8|889.6|890.2|889.8|890.2|889.8|889.8|889.6|5398
1632217340000|2021-09-21 09:42:20|890|889.6|890|889.6|890|889.6|890|889.6|0
1632217380000|2021-09-21 09:43:00||889.8||889.6||889.8||889.6|2768
1632217400000|2021-09-21 09:43:20||889.8||889.6||889.8||889.6|2500
1632217410000|2021-09-21 09:43:30||889.8||889.8||889.8||889.8|665
1632217440000|2021-09-21 09:44:00|890.2|890|890.8|890.4|890.8|890.4|890.2|890|3251
1632217460000|2021-09-21 09:44:20|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|5198
1632217490000|2021-09-21 09:44:50|890.4|890|890.2|890|890.4|890|890.2|890|3436
1632217500000|2021-09-21 09:45:00|890|889.8|890|889.8|890|889.8|889.8|889.6|4121
1632217510000|2021-09-21 09:45:10|890.2|890|890.4|890|890.4|890|890.2|890|1864
1632217540000|2021-09-21 09:45:40|890.2|889.8|890|889.6|890.4|889.8|890|889.6|9042
1632217560000|2021-09-21 09:46:00|889.8||889.8||889.8||889.8||4243
1632217590000|2021-09-21 09:46:30|889.6|889.4|889.8|889.6|889.8|889.6|889.6|889.4|2379
1632217620000|2021-09-21 09:47:00|||||||||4330
1632217630000|2021-09-21 09:47:10|889.6|889.4|890.2|889.8|890.2|889.8|889.6|889.4|6170
1632217640000|2021-09-21 09:47:20|890.4|890|890.4|890|890.4|890|890.4|890|0
1632217660000|2021-09-21 09:47:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1632217670000|2021-09-21 09:47:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1632217690000|2021-09-21 09:48:10|891|890.6|891.2|890.8|891.2|890.8|891|890.6|1227
1632217700000|2021-09-21 09:48:20|891.4|891|891.8|891.4|891.8|891.4|891.4|891|4076
1632217720000|2021-09-21 09:48:40|891.6|891.2|891.4|891.2|891.6|891.2|891.4|891.2|9516
1632217730000|2021-09-21 09:48:50|891.2|891|891.2|890.8|891.2|891|891.2|890.8|4357
1632217770000|2021-09-21 09:49:30|891.4|891|891.8|891.4|891.8|891.4|891.4|891|10872
1632217780000|2021-09-21 09:49:40|891.6|891.6|891.8|891.6|891.8|891.6|891.6|891.4|196
1632217790000|2021-09-21 09:49:50|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|794
1632217810000|2021-09-21 09:50:10||891.4||891.4||891.4||891.2|579
1632217820000|2021-09-21 09:50:20|891.8|891.6|891.8|891.6|891.8|891.6|891.8|891.6|4315
1632217830000|2021-09-21 09:50:30|892|891.8|892|891.8|892|891.8|892|891.6|1139
1632217850000|2021-09-21 09:50:50|892.2|892|892.2|892|892.2|892|892.2|891.8|1593
1632217860000|2021-09-21 09:51:00|||||||||164
1632217880000|2021-09-21 09:51:20|892|891.8|892.2|891.8|892.2|892|892|891.8|4749
1632217920000|2021-09-21 09:52:00|892.4|892|892.6|892.2|892.6|892.4|892.4|891.8|8699
1632217970000|2021-09-21 09:52:50|892.8|892.4|892.8|892.4|893.2|892.8|892.8|892.4|25390
1632217980000|2021-09-21 09:53:00||892.6||892.4||892.6||892.4|0
1632218020000|2021-09-21 09:53:40|893|892.6|893|892.8|893|892.8|893|892.4|851
1632218050000|2021-09-21 09:54:10|893.2|893|893.2|893|893.2|893|893.2|892.8|7176
1632218070000|2021-09-21 09:54:30|893|892.8|892.6|892.4|893|892.8|892.6|892.4|11957
1632218100000|2021-09-21 09:55:00|892.4|892.2|892.6|892.4|892.6|892.4|892.4|892|3132
1632218110000|2021-09-21 09:55:10|892.8|892.2|893|892.6|893|892.6|892.8|892.2|4225
1632218120000|2021-09-21 09:55:20||892.8||892.8||892.8||892.8|500
1632218130000|2021-09-21 09:55:30|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|2316
1632218140000|2021-09-21 09:55:40|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|0
1632218160000|2021-09-21 09:56:00|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|508
1632218170000|2021-09-21 09:56:10|892.8||892.6||892.8||892.6||0
1632218180000|2021-09-21 09:56:20|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1632218200000|2021-09-21 09:56:40|892.6||892.6||892.6||892.6||0
1632218210000|2021-09-21 09:56:50||892.2||892.2||892.2||892.2|2451
1632218230000|2021-09-21 09:57:10|892.4|892|892.4|892.2|892.4|892.2|892.2|891.8|4161
1632218240000|2021-09-21 09:57:20|892.2|892|892.4|892|892.4|892|892.2|892|0
1632218260000|2021-09-21 09:57:40||892.2||892.2||892.2||892.2|821
1632218270000|2021-09-21 09:57:50|892.2|892|892.4|892.2|892.4|892.2|892.2|892|1306
1632218290000|2021-09-21 09:58:10|892.2|892|893|892.6|893|892.6|892.2|892|11856
1632218300000|2021-09-21 09:58:20|892.8||892.8||892.8||892.8||0
1632218310000|2021-09-21 09:58:30|893||892.8||893||892.8||7013
1632218320000|2021-09-21 09:58:40|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|4731
1632218330000|2021-09-21 09:58:50|892.4|892.4|892.4|892.2|892.4|892.4|892.4|892.2|1021
1632218340000|2021-09-21 09:59:00|892.2|892|892.4|892.2|892.4|892.2|892.2|892|572
1632218350000|2021-09-21 09:59:10|892.2|892|892.4|892|892.4|892|892.2|892|416
1632218370000|2021-09-21 09:59:30|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|2381
1632218380000|2021-09-21 09:59:40|893|892.6|893.2|892.8|893.2|892.8|893|892.6|1418
1632218390000|2021-09-21 09:59:50|893|892.6|892.8|892.4|893|892.6|892.8|892.4|646
1632218400000|2021-09-21 10:00:00|893|892.6|893.2|893|893.2|893|893|892.4|1221
1632218420000|2021-09-21 10:00:20|893|892.8|893.4|893|893.4|893|893|892.6|1303
1632218430000|2021-09-21 10:00:30|893.2||893.2||893.2||893.2||0
1632218440000|2021-09-21 10:00:40|893|892.8|893|892.6|893|893|893|892.6|796
1632218450000|2021-09-21 10:00:50|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|1217
1632218460000|2021-09-21 10:01:00||892.6||892.4||892.6||892.4|0
1632218470000|2021-09-21 10:01:10|||||||||250
1632218480000|2021-09-21 10:01:20|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892|2420
1632218510000|2021-09-21 10:01:50|||||||||114
1632218520000|2021-09-21 10:02:00|892.2|892|892.4|892.2|892.4|892.2|892.2|892|1356
1632218530000|2021-09-21 10:02:10|892.2|892|892|891.8|892.4|892.2|892|891.8|1806
1632218540000|2021-09-21 10:02:20|892.2|892|892.2|892|892.2|892|892|891.8|3647
1632218550000|2021-09-21 10:02:30|892.4|891.8|892.4|892|892.4|892.2|892.4|891.8|2342
1632218570000|2021-09-21 10:02:50|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|1867
1632218620000|2021-09-21 10:03:40|892|891.6|891.8|891.4|892.2|891.8|891.6|891.4|18124
1632218630000|2021-09-21 10:03:50|892|891.6|892.2|891.8|892.2|891.8|892|891.6|694
1632218640000|2021-09-21 10:04:00|892.4|892|892.4|892|892.6|892.2|892.4|892|1299
1632218650000|2021-09-21 10:04:10|892.2||892.4||892.4||892.2||0
1632218660000|2021-09-21 10:04:20|892.2|892.2|892.2|892|892.2|892.2|892.2|892|1455
1632218670000|2021-09-21 10:04:30|892.4||892.4||892.4||892.4||0
1632218690000|2021-09-21 10:04:50|892.2||892.4||892.4||892.2||509
1632218710000|2021-09-21 10:05:10|892.2||892.4||892.4||892.2||0
1632218720000|2021-09-21 10:05:20|892.2||892.2||892.2||892.2||150
1632218730000|2021-09-21 10:05:30|892.4|892.2|892.4|892|892.4|892.2|892.2|892|2814
1632218740000|2021-09-21 10:05:40||892.2||892.2||892.2||892.2|0
1632218750000|2021-09-21 10:05:50|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|1001
1632218760000|2021-09-21 10:06:00|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|3064
1632218770000|2021-09-21 10:06:10|892.8|892.4|893|892.6|893|892.6|892.8|892.4|842
1632218780000|2021-09-21 10:06:20|893.2|892.8|893|892.8|893.2|892.8|893|892.8|124
1632218790000|2021-09-21 10:06:30|893.2|893|893.4|893|893.4|893|893.2|893|1274
1632218810000|2021-09-21 10:06:50|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|4654
1632218820000|2021-09-21 10:07:00|893|892.6|893|892.8|893|892.8|892.8|892.6|426
1632218840000|2021-09-21 10:07:20|893.2|893|893.4|893|893.4|893|893.2|893|809
1632218850000|2021-09-21 10:07:30||893.2||893.2||893.2||893.2|6968
1632218860000|2021-09-21 10:07:40|893.2|893|893|892.6|893.2|893|893|892.6|5075
1632218870000|2021-09-21 10:07:50|892.8|892.8|893|892.6|893|892.8|892.8|892.6|1700
1632218880000|2021-09-21 10:08:00|892.8||892.8||892.8||892.8||0
1632218890000|2021-09-21 10:08:10|||||||||181
1632218900000|2021-09-21 10:08:20|892.6|892.4|892.8|892.4|892.8|892.6|892.6|892.2|5972
1632218910000|2021-09-21 10:08:30|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1632218920000|2021-09-21 10:08:40||892.4||892.2||892.4||892.2|0
1632218930000|2021-09-21 10:08:50|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|915
1632218940000|2021-09-21 10:09:00|893||893||893||893||1002
1632218950000|2021-09-21 10:09:10|893.2|892.8|893.2|893|893.2|893|893.2|892.8|115
1632218960000|2021-09-21 10:09:20|||||||||669
1632218970000|2021-09-21 10:09:30|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|563
1632219000000|2021-09-21 10:10:00|893.4|893|893.2|893|893.4|893|893.2|893|6050
1632219010000|2021-09-21 10:10:10|893|892.8|893.2|892.8|893.2|892.8|893|892.8|1897
1632219020000|2021-09-21 10:10:20|893||893||893||893||0
1632219030000|2021-09-21 10:10:30|892.8|892.6|892.4|892|892.8|892.6|892.2|892|4234
1632219040000|2021-09-21 10:10:40|892.2||892.4||892.4||892.2||0
1632219050000|2021-09-21 10:10:50|892.2||892.2||892.2||892.2||0
1632219060000|2021-09-21 10:11:00|892.4|892.2|892.4|892|892.4|892.2|892.4|892|292
1632219070000|2021-09-21 10:11:10|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|3164
1632219090000|2021-09-21 10:11:30|892.4|892|892|891.8|892.4|892|892|891.8|4
1632219110000|2021-09-21 10:11:50|891.8|891.6|891.8|891.6|891.8|891.6|891.8|891.6|734
1632219120000|2021-09-21 10:12:00|892|891.8|892|891.8|892|891.8|892|891.8|1501
1632219130000|2021-09-21 10:12:10|891.8|891.6|891.8|891.6|891.8|891.8|891.8|891.6|558
1632219140000|2021-09-21 10:12:20|891.6|891.4|891.6|891.2|891.8|891.4|891.6|891.2|473
1632219150000|2021-09-21 10:12:30||891.4||891.2||891.4||891.2|1000
1632219180000|2021-09-21 10:13:00|891.4|891|891.2|891|891.4|891|891.2|891|1702
1632219210000|2021-09-21 10:13:30|891|890.8|891|890.8|891|890.8|891|890.6|5399
1632219220000|2021-09-21 10:13:40|890.8|890.6|890.6|890.4|891|890.6|890.6|890.4|5268
1632219230000|2021-09-21 10:13:50||890.2||890.2||890.4||890.2|1812
1632219250000|2021-09-21 10:14:10|890.4|890|890.2|890|890.4|890|890.2|890|0
1632219270000|2021-09-21 10:14:30|890.4|890.2|890.4|890|890.4|890.2|890.4|890|5626
1632219300000|2021-09-21 10:15:00|890.2|890.2|890.4|890|890.4|890.2|890.2|890|33
1632219330000|2021-09-21 10:15:30||890.2||890.2||890.2||890.2|1647
1632219340000|2021-09-21 10:15:40|890.6|890.4|890.8|890.4|890.8|890.6|890.4|890|6736
1632219360000|2021-09-21 10:16:00|890.6||890.6||890.6||890.6||1160
1632219370000|2021-09-21 10:16:10|890.8||890.6||890.8||890.6||1646
1632219380000|2021-09-21 10:16:20||890.2||890.2||890.2||890.2|228
1632219390000|2021-09-21 10:16:30||890.4||890.4||890.4||890.4|0
1632219410000|2021-09-21 10:16:50|||||||||28
1632219420000|2021-09-21 10:17:00|890.8|890.2|890.8|890.4|890.8|890.4|890.8|890.2|2424
1632219440000|2021-09-21 10:17:20|891|890.6|890.8|890.4|891|890.6|890.8|890.4|2188
1632219450000|2021-09-21 10:17:30|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|636
1632219480000|2021-09-21 10:18:00|890.2|890|890.4|890|890.6|890.2|890.2|890|1951
1632219490000|2021-09-21 10:18:10|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|1150
1632219510000|2021-09-21 10:18:30|891|890.6|891|890.6|891|890.8|891|890.6|2348
1632219530000|2021-09-21 10:18:50|890.8||891||891||890.8||706
1632219540000|2021-09-21 10:19:00|891.2|890.8|891.2|890.8|891.2|891|891.2|890.8|172
1632219550000|2021-09-21 10:19:10||891||891||891||890.8|0
1632219560000|2021-09-21 10:19:20|891.4|891.2|891.4|891.2|891.4|891.2|891.4|891.2|2351
1632219570000|2021-09-21 10:19:30||891||891.2||891.2||891|0
1632219580000|2021-09-21 10:19:40|891.6|891|891.6|891.2|891.6|891.4|891.6|891|550
1632219590000|2021-09-21 10:19:50||891.4||891.2||891.4||891.2|0
1632219650000|2021-09-21 10:20:50||891.4||891.4||891.4||891.4|0
1632219660000|2021-09-21 10:21:00|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891|5936
1632219670000|2021-09-21 10:21:10|891.8|891.4|892|891.6|892|891.6|891.8|891.4|4368
1632219690000|2021-09-21 10:21:30||891.8||891.8||891.8||891.8|0
1632219700000|2021-09-21 10:21:40|891.8|891.6|892|891.6|892|891.8|891.8|891.6|2170
1632219710000|2021-09-21 10:21:50||891.8||891.8||891.8||891.8|0
1632219720000|2021-09-21 10:22:00||891.6||891.8||891.8||891.6|4039
1632219730000|2021-09-21 10:22:10|892.2|892|892|891.6|892.2|892|892|891.6|3
1632219740000|2021-09-21 10:22:20|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1632219750000|2021-09-21 10:22:30|892||892||892.2||892||1159
1632219760000|2021-09-21 10:22:40|892.2|892|892.4|892|892.4|892|892.2|892|6558
1632219770000|2021-09-21 10:22:50|892.6|892.2|892.4|892|892.6|892.2|892.4|892|0
1632219780000|2021-09-21 10:23:00||892.2||892||892.2||892|0
1632219800000|2021-09-21 10:23:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1632219820000|2021-09-21 10:23:40|892.4||892.4||892.6||892.4||2881
1632219830000|2021-09-21 10:23:50|892.2|892|892.4|892.2|892.4|892.2|892.2|892|5085
1632219850000|2021-09-21 10:24:10|892.2|892|892.2|892|892.2|892|892.2|892|2739
1632219860000|2021-09-21 10:24:20|892.4||892.4||892.4||892.4||0
1632219900000|2021-09-21 10:25:00|892.2||892.4||892.4||892.2||66
1632219910000|2021-09-21 10:25:10|892.2||892.4||892.4||892.2||2064
1632219920000|2021-09-21 10:25:20|892.2|891.8|892|891.8|892.2|891.8|892|891.8|2005
1632219960000|2021-09-21 10:26:00|891.8|891.6|892|891.6|892|891.6|891.8|891.6|1822
1632220000000|2021-09-21 10:26:40|891.8|891.4|891.6|891.2|891.8|891.4|891.4|891.2|4028
1632220010000|2021-09-21 10:26:50||891.4||891.4||891.4||891.4|0
1632220020000|2021-09-21 10:27:00|891.4|891.2|891.4|891|891.6|891.2|891.2|890.8|1131
1632220030000|2021-09-21 10:27:10|891.2|890.8|891.8|891.4|891.8|891.6|891.2|890.8|10728
1632220040000|2021-09-21 10:27:20|891.6||891.6||891.6||891.6||0
1632220050000|2021-09-21 10:27:30|891.8|891.6|891.8|891.6|891.8|891.6|891.8|891.6|572
1632220060000|2021-09-21 10:27:40|892||892||892||892||0
1632220070000|2021-09-21 10:27:50|891.8||892||892||891.8||0
1632220080000|2021-09-21 10:28:00|||||||||767
1632220090000|2021-09-21 10:28:10|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|1824
1632220100000|2021-09-21 10:28:20|891.6||891.8||891.8||891.6||0
1632220110000|2021-09-21 10:28:30|891.6||891.8||891.8||891.6||0
1632220120000|2021-09-21 10:28:40|||||||||65
1632220140000|2021-09-21 10:29:00|891.6|891.6|891.8|891.4|891.8|891.6|891.6|891.4|1035
1632220170000|2021-09-21 10:29:30|891.6||891.6||891.6||891.6||0
1632220180000|2021-09-21 10:29:40|891.8||891.8||891.8||891.8||166
1632220190000|2021-09-21 10:29:50|891.6||891.8||891.8||891.6||0
1632220200000|2021-09-21 10:30:00|891.6|891.2|891.4|891.2|891.6|891.2|891.4|891|877
1632220210000|2021-09-21 10:30:10|891.2|891|891.2|890.8|891.2|891|891.2|890.8|1472
1632220220000|2021-09-21 10:30:20|891|890.6|891|890.6|891|890.6|891|890.6|580
1632220230000|2021-09-21 10:30:30|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.6|0
1632220240000|2021-09-21 10:30:40|891.4|891|891.4|891|891.6|891.2|891.4|891|1493
1632220250000|2021-09-21 10:30:50|891.2||891.2||891.2||891.2||0
1632220260000|2021-09-21 10:31:00|891.4||891.4||891.4||891.4||0
1632220270000|2021-09-21 10:31:10|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1632220280000|2021-09-21 10:31:20|891.8|891.4|892|891.6|892|891.6|891.6|891.4|2118
1632220290000|2021-09-21 10:31:30||891.8||891.8||891.8||891.8|0
1632220300000|2021-09-21 10:31:40|891.8|891.6|892|891.6|892|891.6|891.8|891.6|72
1632220310000|2021-09-21 10:31:50|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|2925
1632220320000|2021-09-21 10:32:00|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|273
1632220330000|2021-09-21 10:32:10|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891.2|0
1632220360000|2021-09-21 10:32:40||891.4||891.2||891.4||891.2|1000
1632220380000|2021-09-21 10:33:00|891.4|891.4|891.4|891.2|891.6|891.4|891.4|891.2|0
1632220390000|2021-09-21 10:33:10|891.6||891.4||891.6||891.4||0
1632220400000|2021-09-21 10:33:20|891.6||891.4||891.6||891.4||1219
1632220410000|2021-09-21 10:33:30|891.2|891|891.2|891|891.2|891|891.2|891|0
1632220420000|2021-09-21 10:33:40|891|890.8|890.8|890.6|891.2|890.8|890.8|890.6|2799
1632220440000|2021-09-21 10:34:00|890.6|890.4|890.8|890.6|890.8|890.6|890.6|890.4|375
1632220450000|2021-09-21 10:34:10|891|890.8|890.8|890.6|891|890.8|890.8|890.6|2922
1632220470000|2021-09-21 10:34:30|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|2
1632220480000|2021-09-21 10:34:40|891|890.6|891|890.6|891|890.6|891|890.6|3528
1632220500000|2021-09-21 10:35:00|891.2|890.8|891.4|891|891.4|891|891.2|890.8|6143
1632220510000|2021-09-21 10:35:10|891.2|890.8|891.2|890.8|891.2|890.8|891|890.8|853
1632220520000|2021-09-21 10:35:20|891.4|891|891.4|891|891.4|891|891.4|891|0
1632220550000|2021-09-21 10:35:50|891.2||891.4||891.4||891.2||0
1632220570000|2021-09-21 10:36:10|891.2|890.8|891|890.8|891.2|890.8|891|890.6|5705
1632220580000|2021-09-21 10:36:20|891.2|890.6|891|890.6|891.2|890.6|891|890.6|6064
1632220590000|2021-09-21 10:36:30|891.2|890.8|891.2|890.8|891.2|890.8|891|890.6|1000
1632220600000|2021-09-21 10:36:40|891||891.2||891.2||891||0
1632220610000|2021-09-21 10:36:50|891||891.2||891.2||891||0
1632220620000|2021-09-21 10:37:00|891|891|891.2|890.8|891.2|891|891|890.8|3337
1632220640000|2021-09-21 10:37:20|891||891.2||891.2||891||0
1632220650000|2021-09-21 10:37:30|891|890.6|891|890.8|891|890.8|890.8|890.6|3082
1632220670000|2021-09-21 10:37:50|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|1226
1632220680000|2021-09-21 10:38:00|891|890.6|891|890.6|891|890.6|891|890.6|0
1632220700000|2021-09-21 10:38:20|890.8||890.8||890.8||890.8||0
1632220710000|2021-09-21 10:38:30|891|890.8|891.2|891|891.2|891|891|890.8|1375
1632220730000|2021-09-21 10:38:50|891.4|891.2|891.4|891|891.4|891.2|891.4|891|165
1632220760000|2021-09-21 10:39:20|891.2|890.8|890.8|890.6|891.4|890.8|890.8|890.6|5500
1632220770000|2021-09-21 10:39:30|891||891||891||891||0
1632220780000|2021-09-21 10:39:40||890.8||890.6||890.8||890.6|0
1632220790000|2021-09-21 10:39:50|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|0
1632220800000|2021-09-21 10:40:00|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1632220840000|2021-09-21 10:40:40|891.4|891|891.4|891|891.4|891.2|891.4|891|1199
1632220850000|2021-09-21 10:40:50|891.2|890.8|891|890.8|891.2|890.8|891|890.8|574
1632220870000|2021-09-21 10:41:10|891.2|891|891.2|891|891.2|891|891.2|891|482
1632220880000|2021-09-21 10:41:20||890.8||890.8||890.8||890.8|0
1632220900000|2021-09-21 10:41:40|891|891|891|890.8|891.2|891|891|890.8|500
1632220910000|2021-09-21 10:41:50|890.8|890.6|891.2|891|891.2|891|890.8|890.6|6465
1632220920000|2021-09-21 10:42:00||890.8||890.8||890.8||890.8|0
1632220930000|2021-09-21 10:42:10||891||891||891||891|0
1632220940000|2021-09-21 10:42:20||890.8||890.8||890.8||890.8|824
1632220950000|2021-09-21 10:42:30|891|890.6|890.6|890.2|891|890.6|890.6|890.2|5126
1632220960000|2021-09-21 10:42:40|890.4||890.6||890.6||890.4||0
1632220980000|2021-09-21 10:43:00|890.4||890.4||890.6||890.4||671
1632221000000|2021-09-21 10:43:20|||||||||490
1632221020000|2021-09-21 10:43:40|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|3736
1632221040000|2021-09-21 10:44:00|890.4||890.4||890.4||890.4||1252
1632221070000|2021-09-21 10:44:30|890.2|890|890.4|890|890.4|890|890.2|890|3
1632221080000|2021-09-21 10:44:40|890.2||890.2||890.2||890.2||0
1632221090000|2021-09-21 10:44:50|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890.2|291
1632221100000|2021-09-21 10:45:00|890.2|890|890.4|890|890.4|890|890.2|890|573
1632221110000|2021-09-21 10:45:10|890.2||890.4||890.4||890.2||89
1632221160000|2021-09-21 10:46:00|||||||||1000
1632221170000|2021-09-21 10:46:10||890.2||890||890.2||890|0
1632221200000|2021-09-21 10:46:40|890.2||890.2||890.2||890.2||100
1632221220000|2021-09-21 10:47:00|890|889.8|890|889.6|890|889.8|890|889.6|7404
1632221240000|2021-09-21 10:47:20||889.8||889.8||889.8||889.8|0
1632221260000|2021-09-21 10:47:40||889.6||889.6||889.6||889.6|47
1632221270000|2021-09-21 10:47:50|890.2|889.8|890.4|890.2|890.4|890.2|890.2|889.8|6028
1632221280000|2021-09-21 10:48:00|890.6|890|890.6|890.2|890.6|890.2|890.6|890|675
1632221300000|2021-09-21 10:48:20|890.8|890.4|891|890.8|891|890.8|890.6|890.2|4919
1632221310000|2021-09-21 10:48:30|891.2|891|891.2|890.8|891.2|891|891.2|890.8|0
1632221340000|2021-09-21 10:49:00|891|890.6|891|890.6|891|890.6|890.8|890.6|4373
1632221350000|2021-09-21 10:49:10||890.8||890.8||890.8||890.6|1168
1632221360000|2021-09-21 10:49:20|891.2|891|891|890.8|891.2|891|891|890.8|1961
1632221370000|2021-09-21 10:49:30|890.8|890.6|891|890.8|891|890.8|890.8|890.6|9183
1632221380000|2021-09-21 10:49:40|||||||||281
1632221400000|2021-09-21 10:50:00|891.2|891|891.2|890.8|891.4|891.2|891.2|890.8|2428
1632221460000|2021-09-21 10:51:00|891.4|891|891.6|891.4|891.6|891.4|891.4|891|11074
1632221470000|2021-09-21 10:51:10|||||||||31
1632221480000|2021-09-21 10:51:20|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|2741
1632221520000|2021-09-21 10:52:00|891.4|891|891.4|891|891.4|891.2|891.2|891|3264
1632221540000|2021-09-21 10:52:20|891.2|890.8|891.2|890.8|891.4|891|891|890.8|1484
1632221560000|2021-09-21 10:52:40|891.4|891|891.4|891|891.4|891|891.4|891|539
1632221600000|2021-09-21 10:53:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891|3490
1632221610000|2021-09-21 10:53:30|891.4|891|891.4|891|891.4|891|891.2|891|118
1632221640000|2021-09-21 10:54:00|891.2|891.2|891.2|891|891.2|891.2|891.2|891|281
1632221650000|2021-09-21 10:54:10|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|226
1632221660000|2021-09-21 10:54:20|891.4||891.6||891.6||891.4||0
1632221670000|2021-09-21 10:54:30|891.4||891.6||891.6||891.4||1121
1632221700000|2021-09-21 10:55:00|891.4|891|891.4|891.2|891.4|891.2|891.4|891|1845
1632221710000|2021-09-21 10:55:10|891.6||891.6||891.6||891.6||0
1632221720000|2021-09-21 10:55:20||891.4||891.2||891.4||891.2|3705
1632221750000|2021-09-21 10:55:50|891.4|891|891.6|891.2|891.6|891.2|891.2|891|2108
1632221760000|2021-09-21 10:56:00|891.4|891|891.6|891.2|891.6|891.2|891.4|891|0
1632221770000|2021-09-21 10:56:10|891.4|891|891.4|891|891.4|891|891.4|891|0
1632221790000|2021-09-21 10:56:30||891.2||891.2||891.2||891.2|0
1632221810000|2021-09-21 10:56:50|891.6|891|891.4|891|891.6|891|891.2|891|49
1632221820000|2021-09-21 10:57:00|891.2||891.2||891.2||891.2||1504
1632221880000|2021-09-21 10:58:00|891|890.8|891.2|890.8|891.2|891|891|890.8|7437
1632221910000|2021-09-21 10:58:30|891.4|891|891.4|891.2|891.4|891.2|891.4|891|3647
1632221920000|2021-09-21 10:58:40||891||891||891||891|281
1632221930000|2021-09-21 10:58:50|891.2|890.8|891.2|890.8|891.4|890.8|891|890.8|5658
1632221970000|2021-09-21 10:59:30|||||||||2000
1632221980000|2021-09-21 10:59:40|||||||||326
1632222010000|2021-09-21 11:00:10|891.4|891|891.4|891.2|891.4|891.2|891.4|890.8|10434
1632222020000|2021-09-21 11:00:20|891.6|891.4|891.8|891.4|891.8|891.4|891.4|891.4|21
1632222030000|2021-09-21 11:00:30|892|891.6|892|891.6|892|891.6|892|891.6|0
1632222040000|2021-09-21 11:00:40|891.8||891.8||891.8||891.8||0
1632222070000|2021-09-21 11:01:10|891.6|891.4|892|891.6|892|891.6|891.6|891.4|2835
1632222090000|2021-09-21 11:01:30|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|527
1632222100000|2021-09-21 11:01:40||891.6||891.6||891.6||891.6|0
1632222120000|2021-09-21 11:02:00||891.4||891.6||891.6||891.4|69
1632222130000|2021-09-21 11:02:10|||||||||299
1632222140000|2021-09-21 11:02:20|||||||||332
1632222150000|2021-09-21 11:02:30|891.6|891.4|891.6|891.2|891.6|891.4|891.4|891.2|3576
1632222160000|2021-09-21 11:02:40|891.8|891.4|891.8|891.6|891.8|891.6|891.8|891.2|26452
1632222170000|2021-09-21 11:02:50|||||||||1774
1632222180000|2021-09-21 11:03:00|892|891.8|892|891.8|892|891.8|892|891.8|11
1632222190000|2021-09-21 11:03:10||891.6||891.6||891.6||891.6|3999
1632222200000|2021-09-21 11:03:20||891.8||891.8||891.8||891.8|0
1632222220000|2021-09-21 11:03:40|||||||||1615
1632222230000|2021-09-21 11:03:50|891.8|891.6|892|891.6|892|891.6|891.8|891.4|3685
1632222240000|2021-09-21 11:04:00|892.2|891.8|892.6|892.2|892.6|892.2|892.2|891.8|2147
1632222280000|2021-09-21 11:04:40|892.4|892.4|892.6|892.4|892.6|892.4|892.4|892.4|3924
1632222290000|2021-09-21 11:04:50|892.8||892.8||892.8||892.8||12
1632222300000|2021-09-21 11:05:00|893|892.6|893|892.8|893|892.8|893|892.6|546
1632222310000|2021-09-21 11:05:10|892.8|892.6|893|892.6|893|892.6|892.8|892.6|1823
1632222320000|2021-09-21 11:05:20|||||||||1000
1632222330000|2021-09-21 11:05:30|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|4569
1632222340000|2021-09-21 11:05:40|893|892.8|893|892.6|893|892.8|893|892.6|2886
1632222370000|2021-09-21 11:06:10|892.8||893||893||892.8||0
1632222390000|2021-09-21 11:06:30|892.8||892.8||892.8||892.8||1839
1632222420000|2021-09-21 11:07:00|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|6384
1632222430000|2021-09-21 11:07:10|892.8|892.4|892.6|892.2|892.8|892.4|892.4|892.2|3648
1632222450000|2021-09-21 11:07:30|892.4|892|892.2|892|892.4|892|892.2|892|6483
1632222460000|2021-09-21 11:07:40|892.4|892.2|892.2|891.8|892.4|892.2|892|891.8|7999
1632222510000|2021-09-21 11:08:30|892.4|892|892.2|891.8|892.4|892|892.2|891.8|0
1632222540000|2021-09-21 11:09:00||892||892||892||892|0
1632222550000|2021-09-21 11:09:10|892.4|891.8|892.6|892.4|892.6|892.4|892.4|891.8|2578
1632222560000|2021-09-21 11:09:20|892.8||892.6||892.8||892.6||2870
1632222570000|2021-09-21 11:09:30|||||||||71
1632222600000|2021-09-21 11:10:00|||||||||2071
1632222610000|2021-09-21 11:10:10|892.8|892.2|892.6|892.2|892.8|892.2|892.4|892.2|6402
1632222630000|2021-09-21 11:10:30|892.8|892.4|893|892.6|893|892.8|892.8|892.4|2703
1632222640000|2021-09-21 11:10:40|893.2|892.8|893.2|893|893.4|893|893.2|892.8|1678
1632222650000|2021-09-21 11:10:50|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|215
1632222660000|2021-09-21 11:11:00|||||||||5389
1632222670000|2021-09-21 11:11:10|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.2|13839
1632222690000|2021-09-21 11:11:30|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|1326
1632222700000|2021-09-21 11:11:40|893.2|893|893.2|893|893.2|893|893.2|893|1877
1632222710000|2021-09-21 11:11:50|893.4|893.2|893.6|893.4|893.6|893.4|893.4|893.2|1548
1632222720000|2021-09-21 11:12:00|||||||||2103
1632222730000|2021-09-21 11:12:10|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|11681
1632222740000|2021-09-21 11:12:20|894|893.8|894|893.8|894|893.8|894|893.8|145
1632222750000|2021-09-21 11:12:30|894.2|894|894.4|894|894.4|894|894.2|894|1138
1632222760000|2021-09-21 11:12:40||894.2||894.2||894.2||894.2|550
1632222770000|2021-09-21 11:12:50|894.6||894.4||894.6||894.4||0
1632222800000|2021-09-21 11:13:20|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|583
1632222810000|2021-09-21 11:13:30||894.2||894.4||894.4||894.2|3722
1632222830000|2021-09-21 11:13:50|||||||||2276
1632222840000|2021-09-21 11:14:00|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|407
1632222880000|2021-09-21 11:14:40||894.4||894.4||894.4||894.2|2506
1632222890000|2021-09-21 11:14:50|||||||||1462
1632222900000|2021-09-21 11:15:00|894.4|894.2|894.6|894.2|894.6|894.4|894.4|894.2|4613
1632222940000|2021-09-21 11:15:40|894.4|894|894.4|894.2|894.4|894.2|894.2|894|5183
1632222950000|2021-09-21 11:15:50|894.2|894|894.2|893.8|894.2|894|894|893.8|8847
1632222960000|2021-09-21 11:16:00|894|894|893.8|893.6|894|894|893.8|893.6|5147
1632222970000|2021-09-21 11:16:10|894|893.4|894|893.6|894|893.6|894|893.4|10972
1632222980000|2021-09-21 11:16:20||893.8||893.6||893.8||893.6|0
1632222990000|2021-09-21 11:16:30||893.8||893.8||893.8||893.8|1650
1632223000000|2021-09-21 11:16:40|894.2|894|894.2|893.8|894.2|894|894.2|893.8|1459
1632223020000|2021-09-21 11:17:00|894.4|894|894.4|894|894.4|894|894.4|894|0
1632223040000|2021-09-21 11:17:20|894.6|894.2|894.6|894.2|894.6|894.4|894.4|894.2|1088
1632223050000|2021-09-21 11:17:30|894.4|894.4|894.6|894.4|894.6|894.4|894.4|894.2|5055
1632223060000|2021-09-21 11:17:40|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|2472
1632223100000|2021-09-21 11:18:20|894.6||894.6||894.6||894.6||2453
1632223110000|2021-09-21 11:18:30|894.8||894.8||894.8||894.6||1200
1632223120000|2021-09-21 11:18:40|894.6||894.6||894.6||894.6||0
1632223130000|2021-09-21 11:18:50|894.8|894.2|894.4|894.2|894.8|894.2|894.4|894.2|1911
1632223140000|2021-09-21 11:19:00|894.6|894.4|894.8|894.4|894.8|894.6|894.6|894.4|10164
1632223170000|2021-09-21 11:19:30|894.6||894.8||894.8||894.6||119
1632223180000|2021-09-21 11:19:40|894.6|894.2|894.2|893.8|894.6|894.2|894|893.8|8962
1632223190000|2021-09-21 11:19:50|894||894||894||894||0
1632223200000|2021-09-21 11:20:00|||||||||2515
1632223220000|2021-09-21 11:20:20|893.8|893.6|894|893.6|894|893.6|893.8|893.6|2767
1632223280000|2021-09-21 11:21:20|||||||||15
1632223330000|2021-09-21 11:22:10|894.2|893.8|894.2|894|894.2|894|894.2|893.8|6841
1632223340000|2021-09-21 11:22:20|||||||||598
1632223360000|2021-09-21 11:22:40|894|893.8|894.2|893.8|894.2|893.8|894|893.8|1060
1632223370000|2021-09-21 11:22:50|894||894||894||894||0
1632223380000|2021-09-21 11:23:00|893.8|893.6|893.2|892.8|893.8|893.6|893|892.8|13882
1632223390000|2021-09-21 11:23:10|893||893.2||893.2||893||212
1632223430000|2021-09-21 11:23:50|893|893|893.2|892.8|893.2|893|893|892.8|5335
1632223440000|2021-09-21 11:24:00|893||893||893||893||669
1632223490000|2021-09-21 11:24:50|893.2|893|893|892.8|893.2|893|893|892.8|4125
1632223500000|2021-09-21 11:25:00|893.2|893|893.2|892.8|893.4|893|893|892.8|7284
1632223520000|2021-09-21 11:25:20|893.4|893|893.4|893.2|893.4|893.2|893.2|893|7303
1632223530000|2021-09-21 11:25:30|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|2187
1632223560000|2021-09-21 11:26:00|893.6||893.6||893.6||893.6||0
1632223570000|2021-09-21 11:26:10|893.8|893.2|893.8|893.4|893.8|893.4|893.8|893.2|6203
1632223580000|2021-09-21 11:26:20|893.6|893.6|893.6|893.2|893.6|893.6|893.6|893.2|1039
1632223590000|2021-09-21 11:26:30||893.4||893.2||893.4||893.2|1278
1632223600000|2021-09-21 11:26:40|893.4||893.4||893.6||893.4||738
1632223630000|2021-09-21 11:27:10|893.6|893.4|893.6|893.2|893.6|893.4|893.4|893.2|5299
1632223680000|2021-09-21 11:28:00|893.4|893|893.2|892.8|893.4|893.2|893.2|892.8|1374
1632223700000|2021-09-21 11:28:20|893.4|893|893.4|893|893.4|893|893.4|893|0
1632223710000|2021-09-21 11:28:30|893.2||893.2||893.2||893.2||0
1632223720000|2021-09-21 11:28:40|893|892.8|892.6|892.2|893.2|892.8|892.4|892.2|19707
1632223730000|2021-09-21 11:28:50||892.4||892.4||892.4||892.4|0
1632223740000|2021-09-21 11:29:00|892.4|892.2|892.4|892|892.6|892.2|892.4|892|598
1632223750000|2021-09-21 11:29:10|892.6|892.2|892.6|892.2|892.6|892.4|892.4|892|634
1632223760000|2021-09-21 11:29:20|892.4||892.6||892.6||892.4||2079
1632223780000|2021-09-21 11:29:40||892.4||892.2||892.4||892.2|550
1632223790000|2021-09-21 11:29:50|892.8|892.4|892.8|892.6|892.8|892.6|892.6|892.2|8727
1632223800000|2021-09-21 11:30:00|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|1238
1632223820000|2021-09-21 11:30:20|892.4|892|892.4|892|892.4|892.2|892.2|892|1476
1632223840000|2021-09-21 11:30:40|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892|3340
1632223880000|2021-09-21 11:31:20|892.4|892.4|892.6|892.2|892.6|892.4|892.4|892.2|3003
1632223890000|2021-09-21 11:31:30|||||||||90
1632223920000|2021-09-21 11:32:00||892.4||892.4||892.4||892.4|4161
1632223930000|2021-09-21 11:32:10|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|2608
1632223990000|2021-09-21 11:33:10|892.4|892|893|892.8|893|892.8|892.4|892|26225
1632224010000|2021-09-21 11:33:30|892.8|892.6|892.8|892.4|893|892.8|892.8|892.4|3479
1632224030000|2021-09-21 11:33:50|892.6||892.6||892.6||892.6||826
1632224090000|2021-09-21 11:34:50|892.8|892.6|893|892.8|893|892.8|892.8|892.4|4239
1632224100000|2021-09-21 11:35:00|893.2|893|893.2|893|893.2|893|893.2|893|1010
1632224110000|2021-09-21 11:35:10||892.8||892.8||892.8||892.8|509
1632224140000|2021-09-21 11:35:40|893|892.6|892.8|892.4|893.2|892.6|892.8|892.4|5569
1632224150000|2021-09-21 11:35:50|892.6||892.8||892.8||892.6||2
1632224160000|2021-09-21 11:36:00|||||||||200
1632224210000|2021-09-21 11:36:50|892.6||892.8||892.8||892.6||827
1632224230000|2021-09-21 11:37:10|892.6||892.6||892.8||892.6||0
1632224240000|2021-09-21 11:37:20|||||||||2226
1632224270000|2021-09-21 11:37:50|892.4|892.2|892.6|892.4|892.6|892.4|892.4|892|6065
1632224280000|2021-09-21 11:38:00|892.4|892.2|892.4|892.2|892.4|892.4|892.4|892|2
1632224290000|2021-09-21 11:38:10|892.2|892|892.2|892|892.2|892|892.2|892|635
1632224310000|2021-09-21 11:38:30|892|891.8|892|891.6|892|891.8|892|891.6|1000
1632224340000|2021-09-21 11:39:00||891.8||891.8||891.8||891.6|1500
1632224350000|2021-09-21 11:39:10|892.2|892|892.2|892|892.2|892|892.2|892|5522
1632224360000|2021-09-21 11:39:20|892|891.8|892|891.6|892.2|891.8|892|891.6|4079
1632224390000|2021-09-21 11:39:50|891.8||891.8||891.8||891.8||0
1632224400000|2021-09-21 11:40:00|891.6|891.4|891.8|891.4|891.8|891.4|891.6|891.4|5579
1632224410000|2021-09-21 11:40:10||891.6||891.4||891.6||891.4|0
1632224420000|2021-09-21 11:40:20|||||||||1000
1632224440000|2021-09-21 11:40:40|891.6|891.2|891.4|891.2|891.8|891.2|891.2|890.8|5526
1632224460000|2021-09-21 11:41:00|891.2|891|891.2|891|891.2|891|891.2|891|1121
1632224480000|2021-09-21 11:41:20|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891|7291
1632224490000|2021-09-21 11:41:30|891.4|891.4|891.4|891|891.4|891.4|891.4|891|3518
1632224520000|2021-09-21 11:42:00|891.6|891.2|891.4|891|891.6|891.2|891.4|891|2686
1632224540000|2021-09-21 11:42:20||891.2||891||891.2||891|0
1632224560000|2021-09-21 11:42:40|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|5039
1632224570000|2021-09-21 11:42:50||891.4||891.2||891.4||891.2|1000
1632224600000|2021-09-21 11:43:20|891.4||891.4||891.4||891.4||0
1632224610000|2021-09-21 11:43:30|891.2|891|891.2|891|891.2|891|891.2|891|1144
1632224620000|2021-09-21 11:43:40|891.4|891.2|891.4|891|891.4|891.2|891.4|891|1461
1632224660000|2021-09-21 11:44:20|||||||||923
1632224690000|2021-09-21 11:44:50|||||||||989
1632224720000|2021-09-21 11:45:20|891.2||891.4||891.4||891.2||5831
1632224740000|2021-09-21 11:45:40||891.2||891||891.2||891|2903
1632224800000|2021-09-21 11:46:40|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|8257
1632224810000|2021-09-21 11:46:50|891.8|891.6|891.8|891.4|891.8|891.6|891.6|891.4|29114
1632224840000|2021-09-21 11:47:20|891.6||891.6||891.6||891.6||6968
1632224870000|2021-09-21 11:47:50|||||||||1500
1632224880000|2021-09-21 11:48:00|891.4|891.2|891.4|891|891.6|891.4|891.4|891|6449
1632224890000|2021-09-21 11:48:10||891.2||891.2||891.2||891.2|915
1632224920000|2021-09-21 11:48:40|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|5398
1632224950000|2021-09-21 11:49:10|891.4|891|891.2|891|891.6|891.2|891.2|891|4876
1632224960000|2021-09-21 11:49:20|||||||||843
1632225000000|2021-09-21 11:50:00|||||||||7463
1632225020000|2021-09-21 11:50:20|891.4|891.2|891.4|891.2|891.4|891.2|891.4|891.2|3336
1632225030000|2021-09-21 11:50:30|||||||||325
1632225050000|2021-09-21 11:50:50|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|2262
1632225060000|2021-09-21 11:51:00|891.4||891.4||891.4||891.4||1837
1632225070000|2021-09-21 11:51:10|891.6||891.4||891.6||891.4||526
1632225080000|2021-09-21 11:51:20|||||||||285
1632225090000|2021-09-21 11:51:30|891.2|891|891.2|891|891.2|891|891.2|891|972
1632225100000|2021-09-21 11:51:40|891.4|891.2|891.4|891|891.4|891.2|891.4|891|6024
1632225120000|2021-09-21 11:52:00|891.2||891.2||891.2||891.2||564
1632225130000|2021-09-21 11:52:10|||||||||1801
1632225140000|2021-09-21 11:52:20|891|890.8|890.8|890.4|891|890.8|890.6|890.4|5996
1632225150000|2021-09-21 11:52:30|890.6|890.2|890.2|890|890.6|890.2|890.2|890|5368
1632225160000|2021-09-21 11:52:40|||||||||323
1632225170000|2021-09-21 11:52:50|||||||||1269
1632225180000|2021-09-21 11:53:00|||||||||1789
1632225190000|2021-09-21 11:53:10|||||||||3104
1632225200000|2021-09-21 11:53:20|||||||||2968
1632225210000|2021-09-21 11:53:30|890|889.8|889.4|889|890|889.8|889.4|889|18781
1632225220000|2021-09-21 11:53:40|889.2||889.2||889.4||889.2||604
1632225250000|2021-09-21 11:54:10|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|2413
1632225260000|2021-09-21 11:54:20|889.2|889|889.2|889|889.4|889|889.2|889|1075
1632225270000|2021-09-21 11:54:30|889.4|889.2|889.4|889|889.4|889.2|889.2|889|2078
1632225300000|2021-09-21 11:55:00|889.6|889.2|889|888.6|889.6|889.2|889|888.6|28448
1632225310000|2021-09-21 11:55:10|888.8||888.8||888.8||888.8||5049
1632225330000|2021-09-21 11:55:30|||||||||1818
1632225350000|2021-09-21 11:55:50|888.4|888.4|888.4|888.2|888.4|888.4|888.2|888|10980
1632225360000|2021-09-21 11:56:00|888.2|888|888.4|888|888.4|888.2|888.2|888|7231
1632225370000|2021-09-21 11:56:10|||||||||699
1632225400000|2021-09-21 11:56:40||888.2||888.2||888.2||888|1549
1632225420000|2021-09-21 11:57:00||888||888||888||888|358
1632225450000|2021-09-21 11:57:30|888.6|888.2|888.8|888.6|888.8|888.6|888.6|888.2|4245
1632225480000|2021-09-21 11:58:00|888.6|888.4|888.4|888|888.6|888.4|888.4|888|9505
1632225490000|2021-09-21 11:58:10|888.2|887.8|887.8|887.4|888.2|887.8|887.6|887.4|51252
1632225500000|2021-09-21 11:58:20||887.6||887.4||887.6||887.4|4402
1632225540000|2021-09-21 11:59:00|||||||||1015
1632225580000|2021-09-21 11:59:40|888|887.6|888|887.8|888|887.8|888|887.6|3021
1632225590000|2021-09-21 11:59:50|887.8|887.6|887.8|887.4|888|887.6|887.8|887.4|2403
1632225600000|2021-09-21 12:00:00|888.2|887.6|888.2|887.8|888.2|888|888|887.4|58150
1632225630000|2021-09-21 12:00:30|888||888.2||888.2||888||0
1632225640000|2021-09-21 12:00:40|888.6|888|888.6|888.2|888.6|888.4|888.6|888|11488
1632225650000|2021-09-21 12:00:50||888.4||888.4||888.4||888.2|1945
1632225660000|2021-09-21 12:01:00|888.4|888.2|888.2|888|888.4|888.2|888.2|888|3300
1632225670000|2021-09-21 12:01:10|888|887.8|888.2|887.8|888.2|887.8|888|887.8|682
1632225710000|2021-09-21 12:01:50|888|887.6|887.8|887.6|888.2|887.6|887.8|887.6|2609
1632225730000|2021-09-21 12:02:10|888|887.8|888|887.6|888|887.8|888|887.6|4513
1632225740000|2021-09-21 12:02:20|888.2|887.8|888.2|888|888.4|888|888.2|887.8|6299
1632225760000|2021-09-21 12:02:40|888.4|888.2|889|888.6|889|888.6|888.4|888.2|598
1632225770000|2021-09-21 12:02:50|889.2|888.8|889.2|889|889.2|889|889.2|888.8|0
1632225780000|2021-09-21 12:03:00|889|888.8|889.2|888.8|889.2|888.8|888.8|888.6|4546
1632225800000|2021-09-21 12:03:20|||||||||2000
1632225830000|2021-09-21 12:03:50|889|888.6|888.8|888.6|889|888.6|888.8|888.6|4469
1632225840000|2021-09-21 12:04:00|889|888.8|889|888.8|889|888.8|889|888.6|990
1632225850000|2021-09-21 12:04:10||888.6||888.8||888.8||888.6|0
1632225860000|2021-09-21 12:04:20|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|6560
1632225870000|2021-09-21 12:04:30|888.6|888.4|888.8|888.6|888.8|888.6|888.6|888.4|7159
1632225880000|2021-09-21 12:04:40|889|888.8|889.2|888.8|889.2|888.8|888.8|888.6|2067
1632225890000|2021-09-21 12:04:50|889|888.6|889|888.6|889|888.6|889|888.6|0
1632225900000|2021-09-21 12:05:00|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1632225910000|2021-09-21 12:05:10||889||889||889||888.8|100
1632225930000|2021-09-21 12:05:30||888.8||888.8||888.8||888.8|950
1632225950000|2021-09-21 12:05:50|889|888.6|888.8|888.4|889|888.6|888.6|888.4|5127
1632225980000|2021-09-21 12:06:20||888.6||888.4||888.6||888.4|0
1632226000000|2021-09-21 12:06:40|889|888.6|889|888.8|889.2|888.8|889|888.6|6492
1632226010000|2021-09-21 12:06:50|889.2|889|889.2|888.8|889.2|889|889.2|888.8|1496
1632226020000|2021-09-21 12:07:00||889||889||889||889|0
1632226030000|2021-09-21 12:07:10||888.8||888.8||888.8||888.8|1548
1632226060000|2021-09-21 12:07:40||889||888.8||889||888.8|1000
1632226100000|2021-09-21 12:08:20|889|888.6|888.8|888.4|889.2|888.6|888.6|888.4|4027
1632226120000|2021-09-21 12:08:40||888.6||888.4||888.6||888.4|550
1632226130000|2021-09-21 12:08:50||888.6||888.4||888.6||888.4|4
1632226140000|2021-09-21 12:09:00|888.6||888.6||888.8||888.6||1918
1632226160000|2021-09-21 12:09:20|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|2871
1632226170000|2021-09-21 12:09:30||888.6||888.6||888.6||888.6|1041
1632226190000|2021-09-21 12:09:50||888.4||888.4||888.4||888.4|0
1632226200000|2021-09-21 12:10:00|888.6|888.2|888.4|888|888.6|888.4|888.4|888|145
1632226210000|2021-09-21 12:10:10|888.6|888.2|888.4|888.2|888.6|888.2|888.4|888.2|0
1632226220000|2021-09-21 12:10:20||888||888||888.2||888|0
1632226230000|2021-09-21 12:10:30|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888|0
1632226250000|2021-09-21 12:10:50|888.4|888|888.2|888|888.4|888|888.2|888|2911
1632226260000|2021-09-21 12:11:00||887.8||887.8||888||887.8|0
1632226270000|2021-09-21 12:11:10|888||888||888||888||498
1632226280000|2021-09-21 12:11:20|||||||||20
1632226300000|2021-09-21 12:11:40|887.8|887.6|887.6|887.4|887.8|887.6|887.6|887.4|753
1632226320000|2021-09-21 12:12:00|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|1100
1632226330000|2021-09-21 12:12:10|||||||||569
1632226340000|2021-09-21 12:12:20|888.2|887.6|889.4|889.2|889.4|889.2|888.2|887.4|55075
1632226360000|2021-09-21 12:12:40|||||||||95
1632226370000|2021-09-21 12:12:50|||||||||700
1632226390000|2021-09-21 12:13:10|889.8|889.6|890.6|890.2|890.8|890.4|889.8|889.6|27868
1632226400000|2021-09-21 12:13:20|890.8|890|890.8|890.6|891|890.8|890.8|890|13257
1632226420000|2021-09-21 12:13:40||890.4||890.4||890.4||890.4|2201
1632226430000|2021-09-21 12:13:50|890.6||890.6||890.6||890.6||500
1632226440000|2021-09-21 12:14:00|890.8|890.2|890|889.6|890.8|890.2|889.8|889.4|32722
1632226450000|2021-09-21 12:14:10|889.8|889.8|890|889.6|891.2|890.8|889.8|889.4|35561
1632226460000|2021-09-21 12:14:20|889.8|889.4|888.6|888.2|889.8|889.6|888.6|888.2|8047
1632226470000|2021-09-21 12:14:30|888.8|888.4|888|887.6|888.8|888.4|888|887.6|357
1632226480000|2021-09-21 12:14:40|887.8|887.4|887.2|886.8|888|887.4|887|886.8|4437
1632226490000|2021-09-21 12:14:50|887|886.6|887|886.8|887.2|886.8|887|886.6|2242
1632226500000|2021-09-21 12:15:00|886.8|886.6|887.2|887|887.4|887.2|886.6|886.4|8257
1632226510000|2021-09-21 12:15:10|887.4|886.8|887.8|887.4|887.8|887.4|887|886.6|4075
1632226520000|2021-09-21 12:15:20|888|887.6|888.2|887.8|888.4|888|887.6|887.2|7938
1632226530000|2021-09-21 12:15:30|888|887.6|888.4|888|888.8|888.4|887.8|887.4|5438
1632226540000|2021-09-21 12:15:40|888.2|887.8|887.8|887.4|888.4|888|887.8|887.4|3609
1632226560000|2021-09-21 12:16:00|887.6|887.2|887.4|887|887.8|887.2|887|886.8|6969
1632226570000|2021-09-21 12:16:10|887.6|886.8|888|887.6|888.4|888|887.6|886.8|1644
1632226580000|2021-09-21 12:16:20|888.2|887.8|888.8|888.4|888.8|888.4|888.2|887.8|1667
1632226590000|2021-09-21 12:16:30|888.6|888.6|888.4|888|888.8|888.6|888.4|888|119
1632226600000|2021-09-21 12:16:40|888.2|887.8|888.4|888|888.4|888|888.2|887.8|0
1632226610000|2021-09-21 12:16:50|888.2|888.2|888.2|887.8|888.4|888.2|888.2|887.8|893
1632226620000|2021-09-21 12:17:00|888.4|888|888.2|887.8|888.4|888.2|888.2|887.8|3478
1632226630000|2021-09-21 12:17:10|888.4|888|889.4|889|889.4|889|888.4|888|8589
1632226640000|2021-09-21 12:17:20|889.6|889.2|890.6|890.2|890.6|890.2|889.4|889|1453
1632226650000|2021-09-21 12:17:30|890.4|890|890.4|890|890.4|890.2|890.4|890|0
1632226660000|2021-09-21 12:17:40|890.2|890.2|890.8|890.2|890.8|890.4|890.2|890|1863
1632226670000|2021-09-21 12:17:50|890.4|890.4|890.2|890|890.4|890.4|890.2|890|4750
1632226680000|2021-09-21 12:18:00|890|889.8|889.6|889.2|890.2|889.8|889.6|889|2474
1632226690000|2021-09-21 12:18:10||889||889.2||889.2||889|0
1632226700000|2021-09-21 12:18:20||889||889.2||889.2||889|0
1632226710000|2021-09-21 12:18:30||889||889||889||889|0
1632226720000|2021-09-21 12:18:40|889.4||889.2||889.4||889.2||0
1632226730000|2021-09-21 12:18:50|889|888.8|888.4|888|889|888.8|888.4|888|580
1632226740000|2021-09-21 12:19:00||888.2||888||888.2||888|5159
1632226750000|2021-09-21 12:19:10|888.6|888.2|888.6|888.4|888.6|888.4|888.6|888.2|1707
1632226770000|2021-09-21 12:19:30|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888|2106
1632226780000|2021-09-21 12:19:40|888.4|888|888.2|887.8|888.6|888.2|888.2|887.8|0
1632226790000|2021-09-21 12:19:50|888.4|888|888.8|888.4|888.8|888.6|888.4|888|1829
1632226800000|2021-09-21 12:20:00|888.6|888.2|889.4|889|889.4|889|888.6|888.2|10992
1632226810000|2021-09-21 12:20:10|889.2|888.8|889.4|889|889.4|889|888.8|888.4|121
1632226820000|2021-09-21 12:20:20|889.2|888.8|888.8|888.6|889.4|889|888.8|888.6|347
1632226830000|2021-09-21 12:20:30|889|888.4|888.8|888.4|889|888.4|888.6|888.2|1564
1632226840000|2021-09-21 12:20:40||888.2||888.4||888.4||888.2|0
1632226850000|2021-09-21 12:20:50|888.6||888.8||888.8||888.6||0
1632226860000|2021-09-21 12:21:00|888.6|888.2|887.4|887|888.6|888.4|887.4|887|8212
1632226870000|2021-09-21 12:21:10|887.2|886.8|887|886.6|887.2|887|887|886.6|2533
1632226880000|2021-09-21 12:21:20|887.2|886.8|887.4|887|887.4|887|887.2|886.8|1968
1632226890000|2021-09-21 12:21:30||887.2||887.2||887.2||887.2|0
1632226900000|2021-09-21 12:21:40||887||887||887.2||887|60
1632226910000|2021-09-21 12:21:50|887.6|887.2|887.6|887.2|887.8|887.4|887.6|887.2|1613
1632226930000|2021-09-21 12:22:10|887.4||887.6||887.6||887.4||0
1632226940000|2021-09-21 12:22:20|||||||||962
1632226950000|2021-09-21 12:22:30|887.4||887.6||887.6||887.4||648
1632226960000|2021-09-21 12:22:40|887.4|887|887|886.8|887.6|887|887|886.8|2624
1632226970000|2021-09-21 12:22:50|887.2||887.2||887.2||887.2||622
1632226980000|2021-09-21 12:23:00|887|887|887.2|887|887.2|887|887|886.8|1475
1632226990000|2021-09-21 12:23:10|887.4|887.2|887.6|887|887.8|887.4|887.4|887|4515
1632227000000|2021-09-21 12:23:20||887.2||887.4||887.4||887.2|0
1632227010000|2021-09-21 12:23:30|887.4|887.2|887.2|886.8|887.4|887.2|887.2|886.8|1255
1632227020000|2021-09-21 12:23:40|887|886.6|886.8|886.4|887.2|886.6|886.8|886.4|656
1632227040000|2021-09-21 12:24:00|886.6|886.2|886.4|886|886.6|886.2|886.4|886|2635
1632227050000|2021-09-21 12:24:10|||||||||163
1632227080000|2021-09-21 12:24:40|886.6|886.2|886.4|886|886.6|886.4|886.4|886|5829
1632227090000|2021-09-21 12:24:50|886.6|886.2|886.6|886.2|886.6|886.4|886.6|886|2513
1632227100000|2021-09-21 12:25:00|886.8|886.4|886.8|886.4|886.8|886.6|886.8|886.4|1247
1632227110000|2021-09-21 12:25:10||886.6||886.6||886.6||886.6|0
1632227120000|2021-09-21 12:25:20|887|886.8|887.2|886.8|887.2|886.8|887|886.6|358
1632227130000|2021-09-21 12:25:30|887|887|887.2|886.8|887.2|887|887|886.6|3181
1632227140000|2021-09-21 12:25:40|887|886.6|887|886.6|887|886.6|887|886.6|0
1632227150000|2021-09-21 12:25:50|887.2||886.8||887.2||886.8||630
1632227160000|2021-09-21 12:26:00|886.6|886.4|886.8|886.4|886.8|886.4|886.4|886|2479
1632227170000|2021-09-21 12:26:10|887|886.6|887|886.8|887.2|886.8|887|886.6|208
1632227180000|2021-09-21 12:26:20|||||||||141
1632227190000|2021-09-21 12:26:30|887.2|886.6|887|886.8|887.2|886.8|887|886.4|383
1632227200000|2021-09-21 12:26:40|887.2|887|887.4|887|887.4|887|887.2|886.8|892
1632227210000|2021-09-21 12:26:50|887.2|886.8|886.6|886.2|887.2|886.8|886.6|886.2|2900
1632227220000|2021-09-21 12:27:00|886.4||886.6||886.6||886.4||5281
1632227250000|2021-09-21 12:27:30|886.4||886.6||886.6||886.4||305
1632227260000|2021-09-21 12:27:40|886.4||886.6||886.6||886.4||0
1632227270000|2021-09-21 12:27:50|886.4|886|886.2|886|886.4|886|886.2|886|374
1632227290000|2021-09-21 12:28:10|886.4||886.4||886.4||886.4||612
1632227300000|2021-09-21 12:28:20|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|4104
1632227310000|2021-09-21 12:28:30|886.4|886|886.4|886|886.6|886.4|886.2|886|2072
1632227330000|2021-09-21 12:28:50|886.6|886.2|886.4|886|886.6|886.4|886.4|886|5600
1632227340000|2021-09-21 12:29:00||886.2||886.2||886.2||886.2|0
1632227360000|2021-09-21 12:29:20||886||886||886||886|1445
1632227370000|2021-09-21 12:29:30|887|886.2|887.2|886.8|887.2|886.8|886.8|886|30069
1632227390000|2021-09-21 12:29:50|887|886.6|886.6|886.2|887.2|886.6|886.4|886|3164
1632227400000|2021-09-21 12:30:00|886.4|886|886.6|886.2|886.6|886.2|886.4|886|0
1632227410000|2021-09-21 12:30:10|886.8|886.4|886.6|886.4|886.8|886.6|886.6|886.4|593
1632227420000|2021-09-21 12:30:20|886.8|886.6|886.8|886.6|886.8|886.6|886.8|886.6|2
1632227430000|2021-09-21 12:30:30|887|886.8|887.6|887.2|887.6|887.4|887|886.6|5741
1632227440000|2021-09-21 12:30:40|887.4|887.4|887.6|887.2|887.6|887.4|887.2|887|1048
1632227450000|2021-09-21 12:30:50|887.4|887.4|887.6|887.2|887.6|887.4|887.4|887.2|1735
1632227460000|2021-09-21 12:31:00|||||||||282
1632227470000|2021-09-21 12:31:10||887.4||887.4||887.4||887.4|282
1632227480000|2021-09-21 12:31:20|887.8|887.2|887.6|887.2|887.8|887.4|887.4|887.2|5593
1632227510000|2021-09-21 12:31:50||887.4||887.2||887.4||887.2|500
1632227520000|2021-09-21 12:32:00|887.4|887|887.2|887|887.4|887|887.2|887|3417
1632227530000|2021-09-21 12:32:10|887|886.8|887|886.8|887.2|886.8|887|886.8|5428
1632227540000|2021-09-21 12:32:20|887.2|887|887.2|886.8|887.2|887|887.2|886.8|1138
1632227550000|2021-09-21 12:32:30|887||887||887||887||0
1632227560000|2021-09-21 12:32:40|887.2|886.6|886.8|886.4|887.2|886.6|886.8|886.4|924
1632227570000|2021-09-21 12:32:50|886.6|886.2|886.4|886|886.6|886.2|886.4|886|658
1632227590000|2021-09-21 12:33:10|886.6|886.2|886.8|886.4|886.8|886.4|886.6|886|5786
1632227610000|2021-09-21 12:33:30|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.4|1417
1632227640000|2021-09-21 12:34:00|886.6|886.2|886.4|886|886.8|886.4|886.2|886|5808
1632227650000|2021-09-21 12:34:10|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|1200
1632227660000|2021-09-21 12:34:20|886.8|886.4|887.2|886.8|887.2|886.8|886.8|886.4|4087
1632227670000|2021-09-21 12:34:30|887|886.6|887|886.6|887|886.6|887|886.6|0
1632227700000|2021-09-21 12:35:00|886.8|886.8|886.6|886.4|886.8|886.8|886.6|886.4|3861
1632227710000|2021-09-21 12:35:10|886.8|886.6|886.8|886.4|886.8|886.6|886.8|886.4|1562
1632227720000|2021-09-21 12:35:20|||||||||3327
1632227730000|2021-09-21 12:35:30|886.6|886.2|886.4|886.2|886.6|886.4|886.4|886.2|4891
1632227740000|2021-09-21 12:35:40|886.6|886|886.8|886.4|886.8|886.4|886.4|886|13145
1632227750000|2021-09-21 12:35:50|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|3282
1632227760000|2021-09-21 12:36:00|886.2|886|886.6|886.2|886.6|886.2|886.2|886|6244
1632227770000|2021-09-21 12:36:10|886.4|886|886.2|886|886.4|886|886.2|886|975
1632227790000|2021-09-21 12:36:30|886.4|886.2|886.6|886.2|886.6|886.2|886.4|886.2|2811
1632227800000|2021-09-21 12:36:40||886.4||886.4||886.4||886.2|0
1632227810000|2021-09-21 12:36:50||886.2||886.2||886.2||886.2|0
1632227820000|2021-09-21 12:37:00|886.4|886|886.6|886.2|886.6|886.2|886.4|886|0
1632227840000|2021-09-21 12:37:20|886.4|886|886.6|886.2|886.6|886.2|886.4|886|0
1632227850000|2021-09-21 12:37:30|886.8|886.4|887|886.8|887|886.8|886.8|886.4|4786
1632227860000|2021-09-21 12:37:40|887.2|887|887.6|887.2|887.6|887.2|887.2|887|14
1632227870000|2021-09-21 12:37:50|887.4|887|887.4|887|887.4|887|887.2|887|4534
1632227890000|2021-09-21 12:38:10|||||||||200
1632227920000|2021-09-21 12:38:40|887.2|886.8|887|886.6|887.4|886.8|887|886.6|1898
1632227950000|2021-09-21 12:39:10|886.8||887||887||886.8||0
1632227960000|2021-09-21 12:39:20|887.2|886.8|887.6|887.2|887.6|887.2|887.2|886.8|6664
1632227970000|2021-09-21 12:39:30||887.4||887.4||887.4||887.4|0
1632227980000|2021-09-21 12:39:40|887.4|887.2|887.4|887.2|887.6|887.2|887.4|887|2155
1632228000000|2021-09-21 12:40:00|887.6||887.6||887.6||887.6||324
1632228010000|2021-09-21 12:40:10|887.4|887|887.4|887|887.6|887|887.4|887|2541
1632228020000|2021-09-21 12:40:20|887.2|886.8|887|886.6|887.2|886.8|887|886.6|3373
1632228030000|2021-09-21 12:40:30|886.8|886.4|886.8|886.4|886.8|886.4|886.6|886.4|0
1632228040000|2021-09-21 12:40:40||886.6||886.6||886.6||886.4|0
1632228050000|2021-09-21 12:40:50||886.4||886.6||886.6||886.4|0
1632228060000|2021-09-21 12:41:00||886.4||886.4||886.4||886.4|0
1632228080000|2021-09-21 12:41:20||886.6||886.6||886.6||886.6|154
1632228090000|2021-09-21 12:41:30|887|886.8|887|886.8|887|886.8|887|886.8|1338
1632228100000|2021-09-21 12:41:40|886.8|886.6|886.4|886.2|887|886.6|886.4|886.2|24044
1632228110000|2021-09-21 12:41:50|886.6|886|886.6|886.2|886.8|886.4|886.4|886|18310
1632228130000|2021-09-21 12:42:10|886.4|886|886.4|886|886.4|886|886.4|886|2219
1632228140000|2021-09-21 12:42:20||886.2||886||886.2||886|350
1632228150000|2021-09-21 12:42:30||886.2||886||886.2||886|0
1632228160000|2021-09-21 12:42:40|886.2|885.8|886|885.6|886.2|885.8|886|885.6|7204
1632228180000|2021-09-21 12:43:00|885.8|885.4|886|885.6|886|885.6|885.8|885.4|0
1632228190000|2021-09-21 12:43:10|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|0
1632228200000|2021-09-21 12:43:20|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1632228210000|2021-09-21 12:43:30|886|886|886|885.6|886|886|886|885.6|3964
1632228220000|2021-09-21 12:43:40|886.2|885.8|886.2|885.8|886.4|886.2|886.2|885.8|1514
1632228230000|2021-09-21 12:43:50|886.4|886|886.2|886|886.4|886|886.2|886|0
1632228240000|2021-09-21 12:44:00|886.4||886.4||886.4||886.4||0
1632228250000|2021-09-21 12:44:10||886.2||886||886.2||886|331
1632228270000|2021-09-21 12:44:30|||||||||1248
1632228280000|2021-09-21 12:44:40|886.2||886.4||886.4||886.2||0
1632228290000|2021-09-21 12:44:50|886.2||886.2||886.4||886.2||6562
1632228300000|2021-09-21 12:45:00|886|885.8|886.2|885.8|886.4|886|886|885.8|7740
1632228310000|2021-09-21 12:45:10|886|886|886|885.6|886.2|886|885.8|885.4|71
1632228320000|2021-09-21 12:45:20|885.8|885.4|885.6|885.4|885.8|885.4|885.6|885.4|754
1632228330000|2021-09-21 12:45:30|885.8|885.6|886|885.6|886|885.6|885.8|885.4|1866
1632228400000|2021-09-21 12:46:40|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|2921
1632228430000|2021-09-21 12:47:10||885.4||885.2||885.4||885.2|26
1632228440000|2021-09-21 12:47:20|885.8|885.4|885.8|885.4|885.8|885.6|885.8|885.2|6598
1632228470000|2021-09-21 12:47:50|886|885.6|886|885.8|886|885.8|886|885.6|2024
1632228480000|2021-09-21 12:48:00|886.2|886|886.2|885.8|886.2|886|886.2|885.8|3095
1632228490000|2021-09-21 12:48:10|886||886.2||886.2||886||0
1632228510000|2021-09-21 12:48:30|886.4|886|886.2|885.8|886.6|886.2|886.2|885.8|8686
1632228530000|2021-09-21 12:48:50|||||||||518
1632228540000|2021-09-21 12:49:00||886||885.8||886||885.8|3000
1632228550000|2021-09-21 12:49:10|886|885.6|885.8|885.4|886|885.6|885.8|885.4|3412
1632228570000|2021-09-21 12:49:30|885.6|885.2|885.6|885.2|885.8|885.4|885.4|885.2|5456
1632228610000|2021-09-21 12:50:10|885.8|885.4|886.2|885.8|886.2|885.8|885.8|885.4|16131
1632228620000|2021-09-21 12:50:20|886.4|886|886|885.6|886.4|886|886|885.6|1833
1632228630000|2021-09-21 12:50:30|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.6|3041
1632228640000|2021-09-21 12:50:40|886|885.6|885.8|885.2|886|885.8|885.6|885.2|7148
1632228650000|2021-09-21 12:50:50|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|0
1632228670000|2021-09-21 12:51:10||885.4||885.2||885.4||885.2|881
1632228680000|2021-09-21 12:51:20|885.4|885|885|884.6|885.6|885|885|884.6|34879
1632228690000|2021-09-21 12:51:30|884.8|884.4|884.6|884.2|884.8|884.4|884.4|884|1582
1632228710000|2021-09-21 12:51:50|884.8|884.6|884.6|884.4|884.8|884.6|884.6|884.4|2815
1632228720000|2021-09-21 12:52:00|884.8|884.6|884.6|884.4|884.8|884.6|884.6|884.2|12940
1632228730000|2021-09-21 12:52:10|884.8|884.2|884.6|884.4|884.8|884.6|884.6|884.2|2564
1632228740000|2021-09-21 12:52:20|884.8|884.2|884.6|884.2|884.8|884.4|884.6|884.2|2
1632228750000|2021-09-21 12:52:30|884.8|884.4|884.6|884.2|884.8|884.4|884.6|884.2|6270
1632228760000|2021-09-21 12:52:40|884.8|884.4|884.6|884.2|884.8|884.4|884.6|884.2|0
1632228770000|2021-09-21 12:52:50|884.4|884.4|884.4|884.2|884.4|884.4|884.4|884.2|1771
1632228780000|2021-09-21 12:53:00|884.6|884|884.4|884|884.6|884|884.4|884|21491
1632228790000|2021-09-21 12:53:10|884.2|883.8|883.8|883.6|884.2|883.8|883.8|883.6|9500
1632228800000|2021-09-21 12:53:20|884|883.8|884.2|883.8|884.2|883.8|884|883.8|3405
1632228810000|2021-09-21 12:53:30|||||||||1800
1632228840000|2021-09-21 12:54:00|884.4|884|884.6|884.2|884.6|884.2|884.4|884|3818
1632228860000|2021-09-21 12:54:20|884.4|884|884.2|883.8|884.6|884|884.2|883.8|995
1632228870000|2021-09-21 12:54:30|884|883.6|883.6|883.2|884|883.6|883.4|883|22207
1632228880000|2021-09-21 12:54:40|883.4|883|883.2|882.8|883.6|883|883.2|882.8|2474
1632228890000|2021-09-21 12:54:50|883.4|883|883.4|883|883.4|883|883.2|882.8|0
1632228900000|2021-09-21 12:55:00||882.8||883||883||882.8|284
1632228920000|2021-09-21 12:55:20|883.2|883.2|883.6|883.2|883.6|883.2|883.2|883.2|3940
1632228930000|2021-09-21 12:55:30|883.4|882.8|883.2|882.8|883.6|882.8|883.2|882.8|18000
1632228950000|2021-09-21 12:55:50|883.4|883|883.6|883.2|883.6|883.2|883.4|882.8|9321
1632228980000|2021-09-21 12:56:20|883.4||883.6||883.6||883.4||0
1632229000000|2021-09-21 12:56:40||883.4||883.2||883.4||883.2|1039
1632229020000|2021-09-21 12:57:00|||||||||283
1632229070000|2021-09-21 12:57:50|883.4|883|883.2|882.8|883.4|883|883|882.8|7332
1632229080000|2021-09-21 12:58:00|883|882.6|883|882.6|883.2|882.6|883|882.6|1809
1632229090000|2021-09-21 12:58:10|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|1837
1632229110000|2021-09-21 12:58:30|883.4|883|883.6|883.2|883.6|883.4|883.4|882.8|5021
1632229120000|2021-09-21 12:58:40|884.2|883.4|884|883.8|884.2|883.8|884|883.2|27412
1632229130000|2021-09-21 12:58:50|||||||||1193
1632229140000|2021-09-21 12:59:00|883.8|883.6|883.6|883.2|883.8|883.6|883.6|883.2|806
1632229150000|2021-09-21 12:59:10||883.4||883.4||883.4||883.2|419
1632229160000|2021-09-21 12:59:20|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883|67
1632229180000|2021-09-21 12:59:40|883.2|883|883|882.6|883.2|883.2|883|882.6|12685
1632229190000|2021-09-21 12:59:50|883.2|882.8|882.8|882.4|883.2|882.8|882.8|882.4|2769
1632229200000|2021-09-21 13:00:00|884|882.6|883.6|883.4|884|883.4|883.2|882.4|109149
1632229210000|2021-09-21 13:00:10|883.8|883.6|884|883.6|884.2|884|883.6|883.2|37746
1632229220000|2021-09-21 13:00:20|883.8|883.4|883.6|883.4|883.8|883.4|883.6|883.4|3248
1632229230000|2021-09-21 13:00:30|883.4|883.2|883.2|882.8|883.6|883.2|883.2|882.8|2025
1632229250000|2021-09-21 13:00:50||883||883||883||883|148
1632229260000|2021-09-21 13:01:00|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883.2|284
1632229270000|2021-09-21 13:01:10|883.4|883|883.8|883.4|883.8|883.4|883.4|883|3128
1632229280000|2021-09-21 13:01:20|883.6||883.6||883.8||883.6||1333
1632229290000|2021-09-21 13:01:30||883.2||883.2||883.2||883.2|1701
1632229310000|2021-09-21 13:01:50|883.4|883|883.2|882.8|883.4|883|883.2|882.8|1396
1632229320000|2021-09-21 13:02:00|883.4|883|883.4|883|883.4|883|883.4|883|0
1632229340000|2021-09-21 13:02:20|883.6|883.2|883.8|883.4|883.8|883.6|883.6|883|5264
1632229350000|2021-09-21 13:02:30||883.6||883.4||883.6||883.4|1000
1632229380000|2021-09-21 13:03:00|884|883.6|884|883.6|884|883.8|884|883.4|4103
1632229390000|2021-09-21 13:03:10|883.8|883.4|883.6|883.4|883.8|883.4|883.6|883.4|1189
1632229400000|2021-09-21 13:03:20|883.4|883.2|883.4|883.2|883.6|883.2|883.4|883|2599
1632229410000|2021-09-21 13:03:30||883||883||883||883|0
1632229420000|2021-09-21 13:03:40||883.2||883.2||883.2||883.2|2653
1632229430000|2021-09-21 13:03:50|883.6|883|883.2|883|883.6|883.4|883.2|883|9146
1632229440000|2021-09-21 13:04:00|883|882.8|883|882.8|883.2|882.8|882.8|882.6|3025
1632229450000|2021-09-21 13:04:10|883.2|883|883.2|882.8|883.2|883|883|882.8|960
1632229460000|2021-09-21 13:04:20||883||882.8||883||882.8|0
1632229470000|2021-09-21 13:04:30|883|883|883.4|883|883.4|883|883|883|24011
1632229480000|2021-09-21 13:04:40|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|342
1632229540000|2021-09-21 13:05:40||883.6||883.4||883.6||883.4|6000
1632229550000|2021-09-21 13:05:50||883.6||883.4||883.6||883.4|100
1632229560000|2021-09-21 13:06:00|883.6|883.2|883.2|882.8|883.6|883.2|883|882.8|5534
1632229570000|2021-09-21 13:06:10||883||882.8||883||882.8|580
1632229590000|2021-09-21 13:06:30|883|883|883.2|882.8|883.2|883|883|882.8|698
1632229600000|2021-09-21 13:06:40||883||882.8||883||882.8|1000
1632229620000|2021-09-21 13:07:00|883|882.6|882.6|882.2|883|882.6|882.6|882.2|4938
1632229630000|2021-09-21 13:07:10|882.8|882.4|883.2|882.8|883.2|882.8|882.6|882.2|5920
1632229640000|2021-09-21 13:07:20|883|882.6|883|882.6|883|882.6|883|882.6|0
1632229650000|2021-09-21 13:07:30|882.8|882.4|883|882.6|883|882.6|882.6|882.4|518
1632229660000|2021-09-21 13:07:40|882.8|882.4|883|882.6|883|882.6|882.8|882.4|0
1632229670000|2021-09-21 13:07:50|883.2|882.8|883.4|883|883.6|883.2|883.2|882.8|3375
1632229690000|2021-09-21 13:08:10||883.2||883.2||883.2||883|700
1632229700000|2021-09-21 13:08:20||883||883||883||883|0
1632229730000|2021-09-21 13:08:50||883.2||883.2||883.2||883.2|815
1632229740000|2021-09-21 13:09:00|883.6|883.4|883.4|883.2|883.8|883.4|883.4|883.2|6616
1632229750000|2021-09-21 13:09:10|||||||||715
1632229760000|2021-09-21 13:09:20|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|927
1632229770000|2021-09-21 13:09:30|883.4|883|882.8|882.4|883.4|883|882.8|882.4|3843
1632229780000|2021-09-21 13:09:40|883|882.6|883|882.6|883|882.8|882.8|882.6|3758
1632229800000|2021-09-21 13:10:00|882.8|882.4|883|882.6|883|882.6|882.8|882.4|87
1632229810000|2021-09-21 13:10:10|882.8|882.8|882.8|882.6|883|882.8|882.6|882.4|5652
1632229820000|2021-09-21 13:10:20|883|882.8|883|882.6|883|882.8|883|882.6|1520
1632229840000|2021-09-21 13:10:40|883.2|882.8|883.4|883|883.4|883|883.2|882.6|5289
1632229860000|2021-09-21 13:11:00|883.2|883.2|883.4|883.2|883.4|883.2|883.2|883.2|1144
1632229880000|2021-09-21 13:11:20|883.6|883.4|883.6|883.4|883.8|883.6|883.6|883.2|5197
1632229890000|2021-09-21 13:11:30|883.4|883.2|883.8|883.4|883.8|883.4|883.4|883.2|4285
1632229900000|2021-09-21 13:11:40|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|66
1632229940000|2021-09-21 13:12:20||883.4||883.2||883.4||883.2|2837
1632229950000|2021-09-21 13:12:30|883.4||883.6||883.6||883.4||4434
1632229970000|2021-09-21 13:12:50|883.4|883|883.6|883.2|883.8|883.6|883.4|883|19396
1632229980000|2021-09-21 13:13:00||883.4||883.4||883.4||883.4|0
1632229990000|2021-09-21 13:13:10|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883.2|3183
1632230000000|2021-09-21 13:13:20||883.4||883.4||883.4||883.2|0
1632230010000|2021-09-21 13:13:30|883.8|883.2|883.6|883.2|883.8|883.2|883.4|883.2|2363
1632230020000|2021-09-21 13:13:40|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|886
1632230030000|2021-09-21 13:13:50||883.6||883.6||883.6||883.6|1000
1632230040000|2021-09-21 13:14:00||883.4||883.6||883.6||883.4|0
1632230060000|2021-09-21 13:14:20|884|883.8|884.6|884.2|884.6|884.2|884|883.8|3295
1632230070000|2021-09-21 13:14:30|884.4|884|884.4|884|884.4|884.2|884.2|884|9930
1632230080000|2021-09-21 13:14:40|884.2|883.8|884|883.6|884.2|883.8|884|883.6|2510
1632230090000|2021-09-21 13:14:50||883.8||883.8||883.8||883.8|585
1632230100000|2021-09-21 13:15:00|884.2|884|884.2|883.8|884.4|884|884.2|883.8|2619
1632230110000|2021-09-21 13:15:10|884.4|884|884.4|884|884.4|884.2|884.4|884|3000
1632230120000|2021-09-21 13:15:20||884.2||884||884.2||884|626
1632230130000|2021-09-21 13:15:30|884.2|884.2|884.2|884|884.2|884.2|884.2|884|0
1632230140000|2021-09-21 13:15:40|884.4|884.2|884.6|884.2|884.6|884.4|884.4|884.2|3406
1632230150000|2021-09-21 13:15:50|884.4|884|884.4|884|884.4|884|884.2|884|790
1632230160000|2021-09-21 13:16:00|884.6|884.2|884.4|884|884.6|884.2|884.2|884|1185
1632230170000|2021-09-21 13:16:10|884.2|883.8|884|883.8|884.2|883.8|884|883.8|2366
1632230190000|2021-09-21 13:16:30|||||||||2435
1632230200000|2021-09-21 13:16:40|883.8|883.6|884|883.6|884|883.6|883.8|883.6|371
1632230210000|2021-09-21 13:16:50|883.8|883.4|884|883.6|884|883.6|883.8|883.4|0
1632230220000|2021-09-21 13:17:00|883.8|883.4|883.4|883.2|883.8|883.4|883.4|883.2|562
1632230230000|2021-09-21 13:17:10|883.2|883|883.4|883|883.4|883.2|883.2|883|1452
1632230250000|2021-09-21 13:17:30|||||||||400
1632230260000|2021-09-21 13:17:40||883.2||883.2||883.2||883.2|0
1632230270000|2021-09-21 13:17:50||883||883||883||883|0
1632230300000|2021-09-21 13:18:20||883.2||883||883.2||883|500
1632230310000|2021-09-21 13:18:30||883.2||883||883.2||883|0
1632230320000|2021-09-21 13:18:40|883.6|883.2|883.6|883.4|883.6|883.4|883.6|883|3368
1632230330000|2021-09-21 13:18:50|883.4|883.2|883.4|883|883.6|883.4|883.4|883|1232
1632230340000|2021-09-21 13:19:00|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|0
1632230350000|2021-09-21 13:19:10|883.4|883|883|882.6|883.4|883|883|882.6|10338
1632230360000|2021-09-21 13:19:20|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|5568
1632230370000|2021-09-21 13:19:30|883|882.6|883|882.6|883|882.6|883|882.6|0
1632230380000|2021-09-21 13:19:40|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|284
1632230390000|2021-09-21 13:19:50|883.4|883|883.4|883.2|883.4|883.2|883.4|883|1179
1632230400000|2021-09-21 13:20:00|883.2|883|883|882.6|883.4|883|882.8|882.4|4232
1632230420000|2021-09-21 13:20:20|882.8|882.4|882.6|882.4|882.8|882.4|882.6|882.4|2027
1632230430000|2021-09-21 13:20:30|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|1733
1632230440000|2021-09-21 13:20:40|||||||||284
1632230480000|2021-09-21 13:21:20|882.8|882.4|882.8|882.4|883|882.6|882.8|882.2|15149
1632230500000|2021-09-21 13:21:40|883|882.6|882.8|882.4|883|882.8|882.8|882.4|3390
1632230510000|2021-09-21 13:21:50|883|882.6|883|882.8|883.2|883|883|882.6|7150
1632230520000|2021-09-21 13:22:00|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|530
1632230540000|2021-09-21 13:22:20|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|7542
1632230560000|2021-09-21 13:22:40|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|292
1632230570000|2021-09-21 13:22:50|882.8|882.6|882.6|882.4|882.8|882.6|882.6|882.4|562
1632230610000|2021-09-21 13:23:30|||||||||663
1632230620000|2021-09-21 13:23:40|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882|2554
1632230630000|2021-09-21 13:23:50|882.6|882.4|882.6|882.2|882.6|882.4|882.4|882.2|2319
1632230700000|2021-09-21 13:25:00|882.4|882|882.6|882.2|882.6|882.2|882|881.8|44821
1632230710000|2021-09-21 13:25:10|882.4||882.4||882.4||882.4||7043
1632230720000|2021-09-21 13:25:20|882.6||882.4||882.6||882.4||1042
1632230740000|2021-09-21 13:25:40|||||||||2
1632230760000|2021-09-21 13:26:00|882.2|882|882|881.8|882.2|882|882|881.8|1503
1632230770000|2021-09-21 13:26:10|||||||||250
1632230820000|2021-09-21 13:27:00|881.8|881.6|881.8|881.4|881.8|881.6|881.8|881.4|9707
1632230830000|2021-09-21 13:27:10|881.6||881.6||881.6||881.6||509
1632230840000|2021-09-21 13:27:20|||||||||3575
1632230850000|2021-09-21 13:27:30|881.8|881.6|882|881.8|882|881.8|881.8|881.6|2065
1632230860000|2021-09-21 13:27:40|882.2|882|882|881.8|882.4|882|882|881.8|2407
1632230870000|2021-09-21 13:27:50|881.8|881.6|882|881.6|882|881.8|881.8|881.6|1881
1632230880000|2021-09-21 13:28:00|881.8|881.4|881.6|881.2|881.8|881.6|881.6|881.2|705
1632230890000|2021-09-21 13:28:10|881.8|881.4|882|881.6|882|881.6|881.8|881.2|2973
1632230910000|2021-09-21 13:28:30|882.2|881.8|882.4|882|882.4|882|882.2|881.8|1988
1632230920000|2021-09-21 13:28:40|882.2|881.8|882.2|882|882.2|882|882.2|881.8|0
1632230930000|2021-09-21 13:28:50|882.4|882.2|882.6|882.2|882.6|882.4|882.4|882.2|1884
1632230940000|2021-09-21 13:29:00|882.8|882.4|882.6|882.2|882.8|882.6|882.6|882.2|637
1632230950000|2021-09-21 13:29:10|882.8|882.4|883|882.6|883|882.8|882.8|882.4|5627
1632230960000|2021-09-21 13:29:20||882.8||882.8||882.8||882.8|0
1632230980000|2021-09-21 13:29:40|882.8|882.6|883|882.6|883|882.6|882.8|882.6|5825
1632230990000|2021-09-21 13:29:50|882.8|882.4|883|882.6|883|882.8|882.6|882.4|12269
1632231000000|2021-09-21 13:30:00|883.2|882.8|883.8|883.4|883.8|883.4|883|882.8|26938
1632231010000|2021-09-21 13:30:10|883.6|883.2|884.2|884|884.2|884|883.6|883.2|2229
1632231020000|2021-09-21 13:30:20|884.4|884.2|884.4|884|884.4|884.2|884.2|883.8|5320
1632231030000|2021-09-21 13:30:30|884.6|884.2|884.8|884.4|884.8|884.6|884.6|884.2|799
1632231040000|2021-09-21 13:30:40|884.6|884.2|884.2|883.8|884.6|884.2|884|883.8|980
1632231050000|2021-09-21 13:30:50|884|883.6|883.8|883.4|884|883.6|883.6|883.4|1236
1632231060000|2021-09-21 13:31:00|883.6|883.2|882.4|882|883.6|883.2|882.4|882|110322
1632231070000|2021-09-21 13:31:10|882.2|881.6|881.6|881.2|882.4|881.6|881.4|881|40927
1632231080000|2021-09-21 13:31:20|881.4|881|881|880.8|881.4|881|881|880.6|7630
1632231090000|2021-09-21 13:31:30|880.8|880.6|881|880.6|881|880.6|880.6|880.2|5381
1632231100000|2021-09-21 13:31:40|880.8|880.4|880.8|880.4|880.8|880.4|880.6|880.2|3165
1632231120000|2021-09-21 13:32:00|880.6||880.6||880.8||880.6||153
1632231130000|2021-09-21 13:32:10|880.8|880.2|881.8|881.4|882|881.6|880.8|880.2|10354
1632231140000|2021-09-21 13:32:20|882|881.6|882.8|882.4|882.8|882.4|882|881.4|1422
1632231150000|2021-09-21 13:32:30|883|882.6|883.2|882.8|883.2|883|882.8|882.6|3148
1632231160000|2021-09-21 13:32:40|883.4|883|883|882.8|883.6|883.2|883|882.8|5179
1632231170000|2021-09-21 13:32:50|882.8|882.6|883|882.6|883|882.6|882.8|882.6|0
1632231180000|2021-09-21 13:33:00|882.8|882.4|882.8|882.4|883|882.6|882.6|882.2|318
1632231190000|2021-09-21 13:33:10|882.6|882.2|882.2|881.8|882.6|882.2|882.2|881.8|12223
1632231200000|2021-09-21 13:33:20|882|881.6|881.6|881.2|882|881.6|881.6|881.2|2983
1632231210000|2021-09-21 13:33:30|881.8|881.4|882.6|882.2|882.6|882.2|881.6|881.2|14991
1632231220000|2021-09-21 13:33:40|882.4|882|882|881.6|882.6|882.2|882|881.6|6204
1632231230000|2021-09-21 13:33:50|881.8|881.4|881.4|881|881.8|881.4|881.2|881|824
1632231240000|2021-09-21 13:34:00|881.6|881.2|881.4|881.2|881.6|881.2|881.4|881|0
1632231250000|2021-09-21 13:34:10|881.6|881.4|881.4|881|881.6|881.4|881.4|881|150
1632231260000|2021-09-21 13:34:20|881.6|881.2|881.6|881.2|881.6|881.4|881.4|881|1462
1632231270000|2021-09-21 13:34:30|881.8|881.4|881.6|881.2|881.8|881.6|881.4|881.2|1523
1632231280000|2021-09-21 13:34:40|881.8|881.4|882|881.8|882.2|881.8|881.8|881.4|4691
1632231290000|2021-09-21 13:34:50|882.2|882|882.2|881.8|882.2|882|882|881.8|6642
1632231300000|2021-09-21 13:35:00|882|882|882.4|882|882.6|882.2|882|881.8|24942
1632231310000|2021-09-21 13:35:10|882.2|881.8|882|881.6|882.4|882|882|881.6|1614
1632231320000|2021-09-21 13:35:20|882.2|881.8|882.2|882|882.4|882|882.2|881.8|2396
1632231330000|2021-09-21 13:35:30|882.4||882.4||882.4||882.2||0
1632231340000|2021-09-21 13:35:40|882.6|882.2|882.8|882.6|882.8|882.6|882.4|882|7647
1632231350000|2021-09-21 13:35:50|883|882.8|882.8|882.4|883.6|883.2|882.6|882.4|5343
1632231360000|2021-09-21 13:36:00|883|882.6|883.2|882.8|883.4|883|883|882.4|1282
1632231370000|2021-09-21 13:36:10|883.4|883|882.8|882.4|883.4|883|882.8|882.4|9847
1632231380000|2021-09-21 13:36:20|883|882.6|883.2|882.8|883.2|882.8|882.8|882.4|1310
1632231390000|2021-09-21 13:36:30|883||883.2||883.2||883||1000
1632231400000|2021-09-21 13:36:40|883|882.6|882.6|882.4|883|882.6|882.6|882.4|120
1632231410000|2021-09-21 13:36:50|882.4|882.2|882.8|882.4|882.8|882.4|882.4|882|2488
1632231420000|2021-09-21 13:37:00|882.6||882.6||882.8||882.6||0
1632231430000|2021-09-21 13:37:10|882.4|882.2|882.6|882.2|882.6|882.4|882.2|882|4064
1632231440000|2021-09-21 13:37:20|882.8|882.4|883.2|882.6|883.2|882.8|882.8|882.4|2542
1632231450000|2021-09-21 13:37:30|883|882.8|883.8|883.4|883.8|883.4|883|882.8|3351
1632231460000|2021-09-21 13:37:40|883.6||883.6||883.6||883.6||0
1632231470000|2021-09-21 13:37:50|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|2430
1632231480000|2021-09-21 13:38:00||883.6||883.4||883.6||883.4|76
1632231490000|2021-09-21 13:38:10|884|883.6|884.4|884.2|884.6|884.2|884|883.6|3615
1632231500000|2021-09-21 13:38:20|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|2372
1632231510000|2021-09-21 13:38:30|884.4|884|884.2|883.8|884.4|884|884|883.6|6064
1632231520000|2021-09-21 13:38:40|884.4|884|884.8|884.4|884.8|884.4|884.4|884|1427
1632231530000|2021-09-21 13:38:50|884.6|884.2|884.8|884.4|884.8|884.4|884.6|884.2|0
1632231540000|2021-09-21 13:39:00|||||||||600
1632231550000|2021-09-21 13:39:10|884.6|884.6|884.8|884.4|884.8|884.6|884.6|884.2|1456
1632231560000|2021-09-21 13:39:20|884.6|884.2|883.8|883.4|884.6|884.2|883.6|883.4|6257
1632231570000|2021-09-21 13:39:30|883.6|883.2|883.6|883.4|883.6|883.4|883.6|883.2|400
1632231580000|2021-09-21 13:39:40|883.8|883.6|883.2|883|883.8|883.6|883.2|883|8309
1632231590000|2021-09-21 13:39:50|883.4|882.8|883|882.6|883.4|883.2|883|882.6|2487
1632231600000|2021-09-21 13:40:00|883.2|882.8|882.6|882.2|883.6|883.4|882.6|882.2|11447
1632231610000|2021-09-21 13:40:10|882.8|882.4|882.6|882.2|882.8|882.4|882.4|882.2|7170
1632231620000|2021-09-21 13:40:20|882.8|882.4|881.8|881.4|882.8|882.4|881.8|881.4|11966
1632231630000|2021-09-21 13:40:30|882|881.6|882|881.6|882|881.8|881.6|881.4|9991
1632231640000|2021-09-21 13:40:40|881.8|881.4|882|881.8|882|881.8|881.8|881.4|0
1632231650000|2021-09-21 13:40:50|881.8|881.6|882|881.6|882|881.6|881.8|881.4|79
1632231660000|2021-09-21 13:41:00|881.8|881.4|881.2|880.8|882|881.6|881.2|880.8|3927
1632231670000|2021-09-21 13:41:10|881.4|881|881.6|881.2|881.8|881.2|881.2|880.8|998
1632231680000|2021-09-21 13:41:20|881.4|881|881.2|880.8|881.4|881.2|881.2|880.8|1159
1632231690000|2021-09-21 13:41:30|881|880.6|880.4|880.2|881.2|880.8|880.4|880.2|4449
1632231700000|2021-09-21 13:41:40|880.6|880|880.6|880.2|880.6|880.2|880.4|880|1159
1632231720000|2021-09-21 13:42:00|880.4|880|880.6|880.2|880.6|880.2|880.2|880|1596
1632231730000|2021-09-21 13:42:10|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|3016
1632231750000|2021-09-21 13:42:30|881|880.6|881|880.6|881|880.8|880.8|880.4|3411
1632231760000|2021-09-21 13:42:40|880.8|880.4|880.6|880.2|880.8|880.4|880.4|880.2|10899
1632231780000|2021-09-21 13:43:00|880.4|880|879.6|879.2|880.4|880|879.4|879.2|133952
1632231790000|2021-09-21 13:43:10|879.4|879|879|878.6|879.4|879|878.8|878.6|4567
1632231800000|2021-09-21 13:43:20|878.8||879||879||878.8||2104
1632231810000|2021-09-21 13:43:30|878.8|878.4|878.8|878.4|879|878.4|878.8|878.4|3443
1632231820000|2021-09-21 13:43:40|879||878.8||879||878.8||100
1632231830000|2021-09-21 13:43:50|879|878.6|879.2|878.8|879.2|878.8|879|878.4|12238
1632231840000|2021-09-21 13:44:00|879|878.6|879.4|879|879.6|879.4|878.8|878.4|15655
1632231850000|2021-09-21 13:44:10|879.6|879.2|879.6|879.2|879.6|879.2|879.6|879.2|2398
1632231860000|2021-09-21 13:44:20|879.8|879.4|879.8|879.4|880|879.6|879.8|879.4|16682
1632231870000|2021-09-21 13:44:30|880|879.6|880.6|880.2|880.6|880.4|880|879.6|2033
1632231880000|2021-09-21 13:44:40|880.8|880.4|880.8|880.4|881.2|880.6|880.8|880.2|19185
1632231890000|2021-09-21 13:44:50|881|880.6|881|880.6|881|880.8|881|880.6|689
1632231900000|2021-09-21 13:45:00|881.2|880.8|881.6|881.4|881.8|881.4|881.2|880.8|1163
1632231910000|2021-09-21 13:45:10|881.8|881.6|882.4|882|882.4|882|881.8|881.6|5564
1632231920000|2021-09-21 13:45:20|882.2|881.8|882.4|882|882.4|882|882|881.8|2238
1632231930000|2021-09-21 13:45:30|882.2|881.8|882.4|882.2|882.4|882.2|882|881.6|8818
1632231940000|2021-09-21 13:45:40|882.6|882.4|883.2|882.8|883.4|882.8|882.6|882.2|9375
1632231950000|2021-09-21 13:45:50|883|882.6|883.2|882.8|883.2|882.8|882.8|882.4|5898
1632231960000|2021-09-21 13:46:00|883.4|883|883.4|883|883.6|883.2|883.2|883|5827
1632231970000|2021-09-21 13:46:10|883.2|882.8|883|882.6|883.2|882.8|882.8|882.6|6718
1632231980000|2021-09-21 13:46:20|883.2|882.8|883.2|883|883.4|883|883.2|882.6|1125
1632231990000|2021-09-21 13:46:30|883|882.8|883|882.6|883.2|882.8|882.8|882.6|13342
1632232000000|2021-09-21 13:46:40|882.8||883||883||882.8||2961
1632232010000|2021-09-21 13:46:50|882.8|882.4|882.4|882|883|882.4|882|881.8|4380
1632232020000|2021-09-21 13:47:00|882.2|881.8|882.4|882|882.4|882|882.2|881.8|200
1632232030000|2021-09-21 13:47:10|882.6|882.2|882.4|882|882.6|882.4|882.2|882|5687
1632232040000|2021-09-21 13:47:20|882.6|882.2|882.4|882|882.6|882.2|882.2|882|1398
1632232050000|2021-09-21 13:47:30|882.6|882.2|882.8|882.6|882.8|882.6|882.6|882.2|3565
1632232070000|2021-09-21 13:47:50|883|882.8|883.2|882.8|883.2|882.8|882.8|882.6|3556
1632232080000|2021-09-21 13:48:00|883.4|883|884|883.6|884|883.6|883.4|882.8|5384
1632232110000|2021-09-21 13:48:30|884.2|883.8|884.2|883.8|884.4|884|884.2|883.8|2459
1632232120000|2021-09-21 13:48:40|884.4|884|884.2|883.8|884.4|884.2|884|883.6|3830
1632232130000|2021-09-21 13:48:50|884.4|884|884.2|883.8|884.4|884|884|883.8|6071
1632232140000|2021-09-21 13:49:00|884.4|884|884.2|883.8|884.4|884|884|883.8|4429
1632232150000|2021-09-21 13:49:10|884.4|884|884.2|884|884.4|884.2|884.2|883.8|6761
1632232160000|2021-09-21 13:49:20|884.4||884.4||884.4||884.4||11995
1632232180000|2021-09-21 13:49:40|884.6|884.2|884.8|884.4|884.8|884.6|884.6|884.2|15228
1632232190000|2021-09-21 13:49:50|885|884.6|885|884.6|885|884.8|885|884.6|1134
1632232200000|2021-09-21 13:50:00|||||||||1621
1632232210000|2021-09-21 13:50:10|885.2|884.8|885.4|885|885.4|885.2|885.2|884.8|12501
1632232220000|2021-09-21 13:50:20|885.2|885.2|884.6|884.2|885.2|885.2|884.4|884.2|18913
1632232240000|2021-09-21 13:50:40|884.4|884|884.4|884|884.4|884|884.2|884|4605
1632232250000|2021-09-21 13:50:50|884.2|884.2|884.4|884.2|884.6|884.2|884.2|884|102
1632232260000|2021-09-21 13:51:00|884.2|884|883.8|883.4|884.2|884|883.8|883.4|29349
1632232270000|2021-09-21 13:51:10|884|883.6|884.4|884|884.4|884|884|883.6|4070
1632232280000|2021-09-21 13:51:20|884.6|884.2|885|884.6|885|884.6|884.6|884|3835
1632232290000|2021-09-21 13:51:30|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.4|1306
1632232300000|2021-09-21 13:51:40|884.6|884|884|883.6|884.8|884.4|884|883.6|36684
1632232310000|2021-09-21 13:51:50|883.8|883.4|883.4|883|883.8|883.4|883.4|883|2916
1632232320000|2021-09-21 13:52:00|883.2|883.2|883.6|883.2|883.6|883.2|883.2|883.2|376
1632232340000|2021-09-21 13:52:20|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.2|5134
1632232350000|2021-09-21 13:52:30||883.2||883.4||883.4||883.2|0
1632232370000|2021-09-21 13:52:50|883.6|883.2|883.8|883.4|883.8|883.4|883.4|883|8043
1632232380000|2021-09-21 13:53:00|883.6|883.2|883.2|883|883.8|883.4|883.2|883|2134
1632232390000|2021-09-21 13:53:10|883.4|883.2|883.8|883.4|883.8|883.4|883.4|883.2|5326
1632232400000|2021-09-21 13:53:20|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883|13368
1632232410000|2021-09-21 13:53:30|883.4|883|883.4|883|883.4|883.2|883.4|883|200
1632232420000|2021-09-21 13:53:40|883.2|882.8|882.8|882.4|883.4|882.8|882.6|882.4|4225
1632232450000|2021-09-21 13:54:10|882.6||882.6||882.8||882.6||7
1632232460000|2021-09-21 13:54:20|882.4|882.2|881.8|881.4|882.4|882.2|881.8|881.4|2713
1632232470000|2021-09-21 13:54:30|881.6|881.2|881.6|881.2|882.2|881.8|881.4|881.2|22662
1632232480000|2021-09-21 13:54:40|881.8|881.4|881.6|881.4|881.8|881.4|881.6|881.2|1185
1632232490000|2021-09-21 13:54:50|||||||||463
1632232500000|2021-09-21 13:55:00|881.8|881.2|881.4|881|881.8|881.2|881.4|881|5373
1632232510000|2021-09-21 13:55:10|881.6|881.2|882|881.6|882.4|882|881.6|881.2|4775
1632232520000|2021-09-21 13:55:20|882.2|881.8|882.2|881.8|882.2|881.8|882|881.6|1425
1632232530000|2021-09-21 13:55:30|882|881.6|881.6|881.2|882|881.6|881.6|881.2|4189
1632232540000|2021-09-21 13:55:40|881.4||881.6||881.6||881.4||1423
1632232550000|2021-09-21 13:55:50|881.8|881.4|882.2|881.8|882.2|882|881.8|881.4|5873
1632232560000|2021-09-21 13:56:00|882.4|882|882.4|882.2|882.4|882.2|882.4|882|1082
1632232570000|2021-09-21 13:56:10|882.6|882.4|882.8|882.4|883|882.6|882.6|882.2|5890
1632232580000|2021-09-21 13:56:20|882.6|882.2|882.4|882|882.6|882.2|882.2|881.8|12573
1632232590000|2021-09-21 13:56:30|882.2||882.4||882.4||882.2||828
1632232600000|2021-09-21 13:56:40|882.2|881.8|881.8|881.4|882.4|882|881.6|881.2|9567
1632232610000|2021-09-21 13:56:50|881.6|881.2|881.2|880.8|881.8|881.4|880.8|880.6|9709
1632232620000|2021-09-21 13:57:00|881|880.6|880.8|880.4|881|880.6|880.6|880.2|2075
1632232630000|2021-09-21 13:57:10|880.6|880.2|880.4|880|880.6|880.4|880.2|880|2042
1632232640000|2021-09-21 13:57:20|880.2|880.2|880.4|880.2|880.4|880.2|880.2|880.2|10749
1632232650000|2021-09-21 13:57:30|880.2|880|880.4|880|880.4|880|880.2|879.8|3352
1632232660000|2021-09-21 13:57:40|880.2|879.8|880|879.4|880.2|879.8|879.6|879.2|829
1632232670000|2021-09-21 13:57:50|880.2|879.6|880|879.6|880.2|879.8|880|879.4|3363
1632232680000|2021-09-21 13:58:00||879.8||879.6||879.8||879.6|0
1632232690000|2021-09-21 13:58:10|880.2|879.8|880.2|879.8|880.4|880|880|879.6|5745
1632232700000|2021-09-21 13:58:20|880.4|880|880.4|880.2|880.4|880.2|880.4|880|1983
1632232710000|2021-09-21 13:58:30|880.2|880|880|879.6|880.2|880|879.6|879.2|10440
1632232720000|2021-09-21 13:58:40|879.8|879.8|880.6|880.4|880.6|880.4|879.8|879.6|22279
1632232730000|2021-09-21 13:58:50|880.8|880.2|880.8|880.4|880.8|880.4|880.8|880.2|287
1632232760000|2021-09-21 13:59:20|881|880.6|881|880.8|881|880.8|880.8|880.6|4555
1632232770000|2021-09-21 13:59:30|881.2|880.6|881.4|881|881.4|881.2|881.2|880.6|3519
1632232780000|2021-09-21 13:59:40|881.2|881.2|882.2|881.8|882.2|881.8|881.2|881.2|6012
1632232790000|2021-09-21 13:59:50|882|881.6|881.8|881.4|882.2|881.6|881.6|881.4|1004
1632232800000|2021-09-21 14:00:00|882|881.6|881.2|880.8|882.4|882|881.2|880.8|5085
1632232810000|2021-09-21 14:00:10|881.4|881|881.2|880.8|881.6|881.2|881|880.8|134
1632232820000|2021-09-21 14:00:20|881.4|881|881.4|881|881.4|881|881.2|880.8|3145
1632232830000|2021-09-21 14:00:30|881.2|881.2|880.6|880.2|881.2|881.2|880.4|880.2|15300
1632232840000|2021-09-21 14:00:40|880.8|880.4|881|880.6|881|880.6|880.8|880.2|8376
1632232850000|2021-09-21 14:00:50|880.8|880.4|880.8|880.4|880.8|880.6|880.6|880.4|1110
1632232860000|2021-09-21 14:01:00|880.6||880.8||880.8||880.6||0
1632232890000|2021-09-21 14:01:30||880.6||880.4||880.6||880.4|4872
1632232900000|2021-09-21 14:01:40|880.6|880.2|880.4|880.2|880.6|880.2|880.4|880.2|4327
1632232920000|2021-09-21 14:02:00|880.2|880|880.4|880|880.4|880.2|880.2|880|6766
1632232930000|2021-09-21 14:02:10|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880|4663
1632232940000|2021-09-21 14:02:20|881|880.6|880.8|880.6|881|880.6|880.8|880.6|2332
1632232950000|2021-09-21 14:02:30|881|880.8|881|880.6|881.6|881.2|881|880.6|17272
1632232960000|2021-09-21 14:02:40|881.2|880.8|880.2|880|881.2|880.8|880.2|880|27738
1632232970000|2021-09-21 14:02:50|880.4|879.8|880.4|880|880.4|880|880.2|879.8|8905
1632232980000|2021-09-21 14:03:00|880.2|879.8|880.4|880|880.4|880|880.2|879.8|0
1632232990000|2021-09-21 14:03:10|880.6|880.2|880.4|880|880.8|880.4|880.4|880|3023
1632233000000|2021-09-21 14:03:20|880.2|880.2|880.6|880.2|880.6|880.2|880.2|880|1979
1632233010000|2021-09-21 14:03:30|880.4||880.4||880.4||880.4||0
1632233020000|2021-09-21 14:03:40|880.2|880|879.8|879.4|880.4|880|879.8|879.4|1351
1632233030000|2021-09-21 14:03:50|880|879.6|880.2|879.8|880.2|879.8|880|879.4|3084
1632233040000|2021-09-21 14:04:00|880.4|880|881|880.6|881|880.6|880.4|880|20198
1632233060000|2021-09-21 14:04:20|881.2|880.8|880.8|880.4|881.2|881|880.4|880.2|6909
1632233070000|2021-09-21 14:04:30|880.6|880.2|880.6|880.2|880.6|880.2|880.4|880.2|2064
1632233080000|2021-09-21 14:04:40|880.4||880.6||880.6||880.4||0
1632233090000|2021-09-21 14:04:50|881|880.4|880.6|880.4|881|880.6|880.6|880.2|14406
1632233100000|2021-09-21 14:05:00|880.8|880.6|880.8|880.6|880.8|880.6|880.6|880.6|0
1632233110000|2021-09-21 14:05:10|880.6|880.4|880.8|880.6|880.8|880.6|880.4|880.2|12444
1632233120000|2021-09-21 14:05:20|880.6|880.4|880|879.8|880.8|880.4|880|879.8|3919
1632233130000|2021-09-21 14:05:30|879.8|879.6|879.6|879.2|879.8|879.6|879.6|879.2|5693
1632233140000|2021-09-21 14:05:40|879.4|879.4|879.4|879.2|879.6|879.4|879.4|879.2|0
1632233150000|2021-09-21 14:05:50|879.6|879.4|879.6|879.4|879.6|879.4|879.6|879.4|2395
1632233160000|2021-09-21 14:06:00||879.2||879.2||879.4||879.2|780
1632233170000|2021-09-21 14:06:10|879.4|879|879.6|879.2|879.6|879.2|879.2|879|6003
1632233180000|2021-09-21 14:06:20|879.4|879|879.4|879|879.4|879|879.4|879|0
1632233190000|2021-09-21 14:06:30|879.2||879.2||879.4||879.2||757
1632233200000|2021-09-21 14:06:40|879.4|879.2|879.6|879.4|879.6|879.4|879.4|879.2|8612
1632233210000|2021-09-21 14:06:50|879.4|879.2|879.4|879.2|879.6|879.4|879.4|879.2|6072
1632233220000|2021-09-21 14:07:00|879.2|879|879.4|879|879.4|879|879.2|879|1697
1632233230000|2021-09-21 14:07:10|879.2||879.2||879.4||879.2||1655
1632233240000|2021-09-21 14:07:20|879|878.8|879.4|879|879.4|879|879|878.6|4886
1632233250000|2021-09-21 14:07:30|879.6|879.2|879.6|879.4|879.6|879.4|879.6|879|2748
1632233260000|2021-09-21 14:07:40||879.2||879.2||879.4||879.2|0
1632233270000|2021-09-21 14:07:50|879.8|879.4|880|879.6|880|879.8|879.8|879.4|1668
1632233280000|2021-09-21 14:08:00|879.8|879.8|879.6|879.4|880|879.8|879.6|879.2|1192
1632233290000|2021-09-21 14:08:10|879.4|879.2|879.4|879|879.4|879.2|879.2|879|1697
1632233300000|2021-09-21 14:08:20|879.2|878.8|878.8|878.6|879.2|878.8|878.8|878.4|4928
1632233310000|2021-09-21 14:08:30|878.6|878.4|878.8|878.4|878.8|878.6|878.2|878|38294
1632233320000|2021-09-21 14:08:40|878.6|878.2|878.4|878|878.6|878.2|878.4|878|2785
1632233330000|2021-09-21 14:08:50||878.2||878||878.2||878|0
1632233340000|2021-09-21 14:09:00|||||||||308
1632233350000|2021-09-21 14:09:10|878.6|878.2|878.6|878.4|878.6|878.4|878.2|878|8593
1632233360000|2021-09-21 14:09:20|878.8|878.6|878.6|878.2|879|878.6|878.4|878|6070
1632233370000|2021-09-21 14:09:30|878.4|878|878.6|878.2|878.6|878.4|878.4|878|567
1632233380000|2021-09-21 14:09:40|878.4|878|877.8|877.4|878.6|878|877.6|877.4|42670
1632233390000|2021-09-21 14:09:50|877.6|877.6|877.8|877.4|877.8|877.6|877.6|877.4|2842
1632233400000|2021-09-21 14:10:00|877.6||877.8||877.8||877.6||0
1632233410000|2021-09-21 14:10:10|878|877.6|878.2|877.8|878.2|878|878|877.4|12483
1632233420000|2021-09-21 14:10:20|878|878|878.4|878|878.4|878|878|878|2491
1632233430000|2021-09-21 14:10:30|878.6|878.2|878.6|878.2|878.6|878.4|878.4|878|3811
1632233440000|2021-09-21 14:10:40|878.4||878.4||878.4||878.4||0
1632233450000|2021-09-21 14:10:50|878.2|878|878|877.8|878.4|878|878|877.8|2367
1632233460000|2021-09-21 14:11:00|878.2|878|878.2|877.8|878.4|878|878.2|877.8|3515
1632233470000|2021-09-21 14:11:10|878.4|878|878.8|878.4|878.8|878.4|878.4|878|3345
1632233480000|2021-09-21 14:11:20|878.6|878.2|878.6|878.2|878.8|878.6|878.4|878|8906
1632233490000|2021-09-21 14:11:30|||||||||100
1632233500000|2021-09-21 14:11:40|878.4|878|878.2|877.8|878.4|878|878.2|877.8|5886
1632233510000|2021-09-21 14:11:50|878.4|878|878.4|878|878.4|878|878.4|878|4671
1632233520000|2021-09-21 14:12:00|878.2|877.8|878.6|878.2|878.6|878.4|878.2|877.8|1513
1632233530000|2021-09-21 14:12:10|878.4|878|878.6|878.2|878.6|878.2|878.2|877.8|3826
1632233540000|2021-09-21 14:12:20|878.4|878|878.2|877.8|878.4|878|878.2|877.8|2091
1632233550000|2021-09-21 14:12:30|878.4|878|878.2|877.8|878.6|878.2|878|877.8|4376
1632233560000|2021-09-21 14:12:40||878||878||878||878|929
1632233570000|2021-09-21 14:12:50|878.4|878.2|878.6|878.4|878.6|878.4|878.2|877.8|2609
1632233580000|2021-09-21 14:13:00|878.4|878.2|878.4|878.2|878.4|878.2|878.2|878|7154
1632233590000|2021-09-21 14:13:10|878.6|878.4|878.4|878.2|878.6|878.4|878.4|878.2|8265
1632233600000|2021-09-21 14:13:20|878.6||878.6||878.6||878.6||0
1632233630000|2021-09-21 14:13:50|878.4|878|878.2|877.8|878.4|878.2|878|877.8|4903
1632233640000|2021-09-21 14:14:00|878|878|878.2|877.8|878.2|878|878|877.8|4333
1632233650000|2021-09-21 14:14:10|878.4|878|879|878.6|879|878.8|878.4|877.8|10862
1632233660000|2021-09-21 14:14:20|879.2|878.8|879.8|879.4|879.8|879.4|879.2|878.6|125
1632233670000|2021-09-21 14:14:30|880|879.6|880.2|879.8|880.2|880|880|879.6|0
1632233680000|2021-09-21 14:14:40|880.4|880|880.4|880|880.4|880.2|880|879.8|3751
1632233690000|2021-09-21 14:14:50|880|879.8|880.2|879.8|880.2|879.8|880|879.8|1632
1632233700000|2021-09-21 14:15:00|880|879.6|879.6|879.2|880|879.6|879.2|879|5307
1632233710000|2021-09-21 14:15:10|879.8|879.4|879.8|879.6|880.2|879.8|879.8|879.2|2245
1632233720000|2021-09-21 14:15:20|880|879.8|880|879.6|880|879.8|879.8|879.6|37
1632233730000|2021-09-21 14:15:30|880.2|879.8|880.2|880|880.2|880|880.2|879.8|0
1632233740000|2021-09-21 14:15:40|880.4|880.2|880|879.6|880.4|880.2|879.8|879.6|6543
1632233750000|2021-09-21 14:15:50|879.8||879.8||880||879.8||1891
1632233760000|2021-09-21 14:16:00|880|879.4|878.8|878.6|880|879.4|878.8|878.6|10159
1632233770000|2021-09-21 14:16:10|878.6|878.4|878.6|878.2|878.6|878.4|878.4|878|11195
1632233780000|2021-09-21 14:16:20|878.8|878.4|878.6|878.2|878.8|878.6|878.6|878.2|5563
1632233790000|2021-09-21 14:16:30|878.8|878.4|878.6|878.2|878.8|878.6|878.6|878.2|2893
1632233800000|2021-09-21 14:16:40|878.4||878.4||878.4||878.4||0
1632233810000|2021-09-21 14:16:50|878.6|878.4|878.8|878.4|879|878.8|878.6|878.4|5844
1632233820000|2021-09-21 14:17:00|878.6|878.2|878|877.6|878.6|878.4|878|877.6|8389
1632233830000|2021-09-21 14:17:10|877.8|877.4|877.8|877.6|878|877.6|877.8|877.4|3481
1632233840000|2021-09-21 14:17:20|877.6|877.4|878.2|877.8|878.4|878|877.4|877.2|90351
1632233850000|2021-09-21 14:17:30|878.4|878|878.4|878.2|878.4|878.2|878.4|878|569
1632233860000|2021-09-21 14:17:40|878.6|878.4|878.2|877.8|878.8|878.4|878.2|877.8|4751
1632233870000|2021-09-21 14:17:50|878.4|878|879|878.6|879|878.6|878.4|878|4571
1632233880000|2021-09-21 14:18:00|878.8|878.8|878.8|878.4|878.8|878.8|878.6|878.2|7351
1632233890000|2021-09-21 14:18:10|878.6|878.2|878.6|878.2|878.6|878.4|878.4|878.2|2900
1632233900000|2021-09-21 14:18:20|878.8|878.4|878.8|878.6|879|878.6|878.8|878.4|1169
1632233910000|2021-09-21 14:18:30|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.4|1015
1632233920000|2021-09-21 14:18:40|878.6|878.2|878.4|878|878.6|878.2|878.2|878|11815
1632233930000|2021-09-21 14:18:50|878.2|878.2|878.4|878|878.4|878.2|878.2|878|1768
1632233940000|2021-09-21 14:19:00|878.2|877.8|878|877.8|878.4|877.8|878|877.8|973
1632233950000|2021-09-21 14:19:10|878.2|878|878.4|878|878.4|878.2|878.2|877.8|4676
1632233960000|2021-09-21 14:19:20||877.8||878||878||877.8|0
1632233970000|2021-09-21 14:19:30|878.6|878.2|878.6|878.4|878.8|878.6|878.6|878.2|8047
1632233980000|2021-09-21 14:19:40|878.8|878.2|879|878.8|879|878.8|878.8|878.2|3049
1632233990000|2021-09-21 14:19:50|878.8|878.6|879|878.6|879|878.8|878.8|878.6|2182
1632234000000|2021-09-21 14:20:00|879.2|878.8|877.8|877.4|879.4|879|877.8|877.4|18747
1632234010000|2021-09-21 14:20:10||877.6||877.4||877.6||877.4|4710
1632234020000|2021-09-21 14:20:20|877.6|877.2|878|877.8|878|877.8|877.2|877|13788
1632234030000|2021-09-21 14:20:30|878.2|877.6|878.4|878|878.4|878|878.2|877.6|926
1632234040000|2021-09-21 14:20:40|878.6|878.2|878.2|877.8|878.6|878.2|878.2|877.8|3080
1632234050000|2021-09-21 14:20:50|878.4|878|878|877.6|878.4|878|877.8|877.4|14780
1632234060000|2021-09-21 14:21:00|||||||||285
1632234070000|2021-09-21 14:21:10|877.8||877.8||877.8||877.8||2381
1632234080000|2021-09-21 14:21:20|878|877.8|878.2|877.8|878.2|877.8|878|877.6|1082
1632234100000|2021-09-21 14:21:40|878|878|878.4|878.2|878.4|878.2|878|878|7701
1632234110000|2021-09-21 14:21:50|878.2|878|878|877.8|878.2|878|878|877.6|2512
1632234120000|2021-09-21 14:22:00|878.2|878|877.6|877.4|878.2|878|877.6|877.4|8232
1632234130000|2021-09-21 14:22:10|877.8|877.6|877.8|877.4|878|877.6|877.8|877.4|460
1632234150000|2021-09-21 14:22:30|878|877.6|877.8|877.4|878|877.8|877.8|877.4|1494
1632234160000|2021-09-21 14:22:40|878|877.6|878|877.8|878|877.8|878|877.6|3276
1632234170000|2021-09-21 14:22:50||877.6||877.8||877.8||877.6|1881
1632234180000|2021-09-21 14:23:00|877.8|877.6|877.6|877.4|878|877.8|877.6|877.4|8162
1632234190000|2021-09-21 14:23:10|877.4|877.2|877.6|877.2|877.6|877.2|877.4|877.2|1368
1632234200000|2021-09-21 14:23:20|877.8|877.4|878|877.6|878|877.8|877.8|877.2|6644
1632234210000|2021-09-21 14:23:30|877.8|877.4|878|877.6|878|877.6|877.6|877.4|539
1632234220000|2021-09-21 14:23:40|877.8|877.4|877.8|877.4|878|877.6|877.8|877.4|1200
1632234230000|2021-09-21 14:23:50|877.6||877.6||877.6||877.6||2941
1632234240000|2021-09-21 14:24:00|877.4|877.2|877.4|877.2|877.6|877.4|877.4|877.2|5047
1632234250000|2021-09-21 14:24:10|877.2|877|877.4|877|877.4|877|877.2|877|6923
1632234260000|2021-09-21 14:24:20|877.2||877.4||877.4||877.2||100
1632234270000|2021-09-21 14:24:30|877.2|876.8|877|876.8|877.2|876.8|877|876.8|14035
1632234280000|2021-09-21 14:24:40|877.2|877|877.4|877|877.4|877|877.2|877|2137
1632234290000|2021-09-21 14:24:50|877.2||877.2||877.2||877.2||0
1632234300000|2021-09-21 14:25:00|877.4|877.2|877.6|877.2|877.8|877.4|877.2|877.2|4822
1632234310000|2021-09-21 14:25:10|877.4|877|877.2|877|877.4|877|877.2|877|5799
1632234320000|2021-09-21 14:25:20|877.4|876.8|877|876.8|877.4|877|877|876.8|1348
1632234330000|2021-09-21 14:25:30|876.8|876.6|876.6|876.2|876.8|876.6|876.4|876.2|5793
1632234350000|2021-09-21 14:25:50|876.8|876.4|877|876.6|877|876.6|876.8|876.4|9435
1632234360000|2021-09-21 14:26:00|876.8|876.8|876.8|876.4|876.8|876.8|876.8|876.4|1154
1632234370000|2021-09-21 14:26:10|877|876.6|877.2|876.8|877.2|876.8|877|876.4|1839
1632234380000|2021-09-21 14:26:20|877|877|877.2|876.8|877.2|877|877|876.8|1038
1632234390000|2021-09-21 14:26:30|877||877||877||877||835
1632234400000|2021-09-21 14:26:40|876.8|876.6|876.6|876.2|876.8|876.6|876.6|876.2|1221
1632234410000|2021-09-21 14:26:50|876.8|876.4|876.8|876.4|876.8|876.6|876.8|876.4|2368
1632234420000|2021-09-21 14:27:00|876.6||876.6||876.6||876.6||8661
1632234430000|2021-09-21 14:27:10|876.4|876.2|876|875.8|876.4|876.2|876|875.8|10574
1632234440000|2021-09-21 14:27:20|876.2|876|876|875.8|876.2|876|876|875.8|7972
1632234450000|2021-09-21 14:27:30|875.8|875.6|875.6|875.2|875.8|875.6|875.6|875.2|2534
1632234460000|2021-09-21 14:27:40|875.4|875|875.4|875.2|875.6|875.2|875.2|875|708
1632234470000|2021-09-21 14:27:50|875.6||875.6||875.6||875.6||0
1632234480000|2021-09-21 14:28:00|875.4|875.4|875.2|875|875.4|875.4|875.2|875|3766
1632234490000|2021-09-21 14:28:10|875.4|875.2|875.6|875.2|875.6|875.4|875.4|875.2|8506
1632234500000|2021-09-21 14:28:20|875.4|875.4|875.6|875.4|875.6|875.4|875.4|875.2|2396
1632234510000|2021-09-21 14:28:30||875.2||875.4||875.4||875.2|100
1632234520000|2021-09-21 14:28:40||875.2||875.2||875.4||875.2|6
1632234530000|2021-09-21 14:28:50|875.8|875.4|876.4|876.2|876.6|876.2|875.8|875.4|12973
1632234540000|2021-09-21 14:29:00|876.2|876|876.2|876|876.2|876|876|875.6|12075
1632234550000|2021-09-21 14:29:10|876|875.8|876.2|875.8|876.2|876|876|875.8|3103
1632234570000|2021-09-21 14:29:30|876.4|876|876.4|876|876.6|876.4|876.2|875.8|7522
1632234580000|2021-09-21 14:29:40|876.2|875.8|876.6|876.4|876.6|876.4|876.2|875.8|4643
1632234590000|2021-09-21 14:29:50|876.8|876.6|876.8|876.4|877|876.6|876.6|876.2|906
1632234600000|2021-09-21 14:30:00|876.6|876.2|876.6|876.2|876.6|876.2|876.4|876.2|100
1632234610000|2021-09-21 14:30:10|876.4||876.6||876.6||876.4||0
1632234620000|2021-09-21 14:30:20|876.8|876.4|877.2|876.8|877.2|876.8|876.8|876.2|2023
1632234630000|2021-09-21 14:30:30|877.4|877|877.6|877.2|877.6|877.2|877.4|877|1884
1632234640000|2021-09-21 14:30:40|877.4|877.4|877.6|877.2|877.6|877.4|877.2|876.8|5730
1632234650000|2021-09-21 14:30:50|877.4|877|877|876.6|877.4|877|876.8|876.6|3092
1632234660000|2021-09-21 14:31:00|876.8|876.4|877|876.6|877|876.8|876.8|876.4|3686
1632234670000|2021-09-21 14:31:10|876.8|876.4|876.4|876|876.8|876.4|876.2|876|10556
1632234690000|2021-09-21 14:31:30|876.6|876.2|876.8|876.4|876.8|876.6|876.6|876.2|14059
1632234700000|2021-09-21 14:31:40|877|876.6|876.6|876.4|877|876.8|876.6|876.4|13094
1632234710000|2021-09-21 14:31:50|876.8|876.6|876.8|876.4|876.8|876.6|876.8|876.4|387
1632234720000|2021-09-21 14:32:00|876.6|876.2|876.4|876.2|876.6|876.2|876.4|876.2|20542
1632234730000|2021-09-21 14:32:10|||||||||1167
1632234740000|2021-09-21 14:32:20|876.6|876.4|876.6|876.2|876.6|876.4|876.6|876.2|2894
1632234750000|2021-09-21 14:32:30|876.4|876.4|876.6|876.2|876.6|876.4|876.4|876.2|167
1632234760000|2021-09-21 14:32:40|876.8|876.4|876.8|876.4|876.8|876.6|876.8|876.2|8405
1632234770000|2021-09-21 14:32:50|877|876.6|876.8|876.4|877|876.8|876.6|876.4|5255
1632234780000|2021-09-21 14:33:00|877|876.6|877|876.6|877|876.8|876.8|876.4|3296
1632234790000|2021-09-21 14:33:10|876.8|876.4|876.6|876.2|876.8|876.4|876.4|876.2|7185
1632234800000|2021-09-21 14:33:20|876.8|876.4|876.8|876.4|877|876.6|876.8|876.4|2097
1632234810000|2021-09-21 14:33:30||876.6||876.6||876.6||876.6|100
1632234820000|2021-09-21 14:33:40|876.6|876.4|876.8|876.4|876.8|876.6|876.6|876.4|2764
1632234830000|2021-09-21 14:33:50||876.6||876.4||876.6||876.4|0
1632234840000|2021-09-21 14:34:00||876.6||876.6||876.6||876.4|0
1632234850000|2021-09-21 14:34:10|877|876.8|877.2|877|877.2|877|876.8|876.6|11116
1632234860000|2021-09-21 14:34:20|877|876.8|877|876.8|877|876.8|877|876.8|1637
1632234870000|2021-09-21 14:34:30|877.2|877|877.4|877|877.4|877.2|877|876.8|37644
1632234880000|2021-09-21 14:34:40|877.2|876.8|877.6|877.2|877.6|877.4|876.8|876.6|13957
1632234890000|2021-09-21 14:34:50|877.8|877.4|877.6|877.4|877.8|877.6|877.6|877.4|266
1632234900000|2021-09-21 14:35:00|877.4|877.2|877.8|877.4|877.8|877.6|877.4|877.2|3469
1632234910000|2021-09-21 14:35:10|||||||||172
1632234920000|2021-09-21 14:35:20|877.6||877.8||877.8||877.6||0
1632234930000|2021-09-21 14:35:30|877.6|877.2|877.4|877.2|877.6|877.2|877.4|877|5555
1632234950000|2021-09-21 14:35:50|877.2|877|877|876.8|877.2|877|876.6|876.4|34545
1632234960000|2021-09-21 14:36:00|877.2|877|877.4|877|877.4|877.2|877.2|877|8771
1632234970000|2021-09-21 14:36:10||877.2||877||877.2||877|700
1632234980000|2021-09-21 14:36:20||877.2||877.2||877.2||877.2|2244
1632234990000|2021-09-21 14:36:30|877.2|877|877.4|877|877.4|877|877.2|877|1908
1632235000000|2021-09-21 14:36:40|877.2|877.2|877.4|877.2|877.6|877.4|877.2|877.2|9888
1632235010000|2021-09-21 14:36:50|877.2|877|877.4|877|877.4|877.2|877.2|877|894
1632235020000|2021-09-21 14:37:00|877.2|877.2|877.4|877.2|877.4|877.2|877.2|877|2105
1632235030000|2021-09-21 14:37:10|877.6|877.4|877.6|877.2|877.8|877.4|877.4|877.2|6743
1632235040000|2021-09-21 14:37:20|877.4|877|877.2|877|877.4|877|877.2|877|7800
1632235050000|2021-09-21 14:37:30|877|876.8|877|876.8|877.2|876.8|877|876.8|9129
1632235060000|2021-09-21 14:37:40|876.8|876.6|876.8|876.6|877|876.6|876.8|876.6|427
1632235070000|2021-09-21 14:37:50|||||||||612
1632235080000|2021-09-21 14:38:00|||||||||5087
1632235090000|2021-09-21 14:38:10|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|8070
1632235110000|2021-09-21 14:38:30|876.6||876.6||876.8||876.6||2559
1632235120000|2021-09-21 14:38:40|876.4|876.2|877|876.8|877|876.8|876.4|876.2|24593
1632235130000|2021-09-21 14:38:50|877.2|877|877.2|876.8|877.2|877|877.2|876.8|1521
1632235140000|2021-09-21 14:39:00|877.4|877|877.4|877.2|877.4|877.2|877.4|877|16451
1632235150000|2021-09-21 14:39:10|877.6|877.4|877.8|877.4|877.8|877.4|877.6|877.4|412
1632235160000|2021-09-21 14:39:20||877.6||877.6||877.6||877.4|0
1632235170000|2021-09-21 14:39:30|877.6|877.4|877.8|877.6|877.8|877.6|877.6|877.4|3222
1632235180000|2021-09-21 14:39:40|878|877.8|878.8|878.4|878.8|878.4|878|877.8|5736
1632235190000|2021-09-21 14:39:50|878.6|878.2|878.6|878.4|878.6|878.4|878.6|878.2|0
1632235200000|2021-09-21 14:40:00|878.8|878.6|878.8|878.6|879|878.8|878.8|878.4|5891
1632235210000|2021-09-21 14:40:10|878.6|878.4|878|877.8|878.6|878.4|878|877.6|14833
1632235220000|2021-09-21 14:40:20|877.8|877.6|877.8|877.4|878|877.6|877.6|877.4|544
1632235230000|2021-09-21 14:40:30|877.6|877.6|877.8|877.4|877.8|877.6|877.6|877.2|1272
1632235240000|2021-09-21 14:40:40|877.6|877.2|877.4|877|877.6|877.2|877.2|877|1963
1632235250000|2021-09-21 14:40:50|877.2|876.8|877.4|877|877.4|877.2|877.2|876.8|9537
1632235260000|2021-09-21 14:41:00|877.2|876.8|877|876.8|877.4|876.8|877|876.8|3462
1632235270000|2021-09-21 14:41:10|||||||||316
1632235280000|2021-09-21 14:41:20|876.8|876.6|877.2|876.8|877.2|877|876.8|876.6|6646
1632235290000|2021-09-21 14:41:30||877||876.8||877||876.8|100
1632235300000|2021-09-21 14:41:40|877||877||877.2||877||2346
1632235310000|2021-09-21 14:41:50|877.2|877|877.2|877|877.2|877|877.2|877|4792
1632235320000|2021-09-21 14:42:00|877|876.8|877.2|876.8|877.2|877|877|876.8|2896
1632235330000|2021-09-21 14:42:10|877|876.6|877|876.8|877.2|876.8|876.8|876.4|6938
1632235340000|2021-09-21 14:42:20|877.2||877.2||877.2||877||1202
1632235350000|2021-09-21 14:42:30||877||877||877||877|0
1632235360000|2021-09-21 14:42:40|877.4|877.2|877.6|877.2|877.6|877.4|877.4|877.2|8662
1632235370000|2021-09-21 14:42:50|877.8|877.4|877.6|877.4|877.8|877.6|877.6|877.4|20156
1632235380000|2021-09-21 14:43:00|877.8||877.8||877.8||877.8||1621
1632235390000|2021-09-21 14:43:10|878|877.6|878|877.6|878|877.8|878|877.6|21287
1632235400000|2021-09-21 14:43:20||877.8||877.6||877.8||877.6|0
1632235410000|2021-09-21 14:43:30|878.2|877.8|878.4|878|878.4|878|878.2|877.8|1829
1632235430000|2021-09-21 14:43:50|||||||||375
1632235440000|2021-09-21 14:44:00|878.2|877.8|877.8|877.6|878.4|878|877.8|877.6|8147
1632235450000|2021-09-21 14:44:10|877.6|877.4|877.6|877.4|877.8|877.6|877.6|877.2|28340
1632235460000|2021-09-21 14:44:20|877.8|877.6|877.6|877.4|877.8|877.6|877.6|877.4|7303
1632235470000|2021-09-21 14:44:30|877.4|877.2|877.6|877.2|877.6|877.4|877.4|877|15463
1632235480000|2021-09-21 14:44:40|877.4||877.6||877.6||877.4||1115
1632235490000|2021-09-21 14:44:50|877.4|877|877.2|877|877.6|877|877.2|877|18082
1632235500000|2021-09-21 14:45:00|877|876.8|877.4|877.2|877.4|877.2|876.8|876.6|11178
1632235510000|2021-09-21 14:45:10|877.2|877|877.2|876.8|877.2|877.2|877|876.8|5412
1632235520000|2021-09-21 14:45:20|877|876.6|876.6|876.2|877|876.8|876.4|876.2|47473
1632235530000|2021-09-21 14:45:30|876.4||876.4||876.6||876.4||19078
1632235540000|2021-09-21 14:45:40|||||||||400
1632235550000|2021-09-21 14:45:50|||||||||14217
1632235560000|2021-09-21 14:46:00|876.2|876|876|875.8|876.2|876|876|875.6|13706
1632235570000|2021-09-21 14:46:10||875.6||875.6||875.8||875.6|70
1632235580000|2021-09-21 14:46:20||875.8||875.8||875.8||875.6|0
1632235590000|2021-09-21 14:46:30|876.2|876|876.2|875.8|876.2|876|876.2|875.8|5447
1632235600000|2021-09-21 14:46:40|876|875.6|876.2|875.8|876.2|875.8|875.8|875.6|3531
1632235610000|2021-09-21 14:46:50||876||876||876||876|1245
1632235620000|2021-09-21 14:47:00||875.8||875.8||876||875.8|3663
1632235630000|2021-09-21 14:47:10|876.4|876|876.6|876.4|876.6|876.4|876.2|876|2442
1632235640000|2021-09-21 14:47:20|876.4|876.2|876.2|876|876.6|876.4|876.2|876|2837
1632235650000|2021-09-21 14:47:30|876.4||876.2||876.4||876.2||5520
1632235660000|2021-09-21 14:47:40|876|875.8|876.2|875.8|876.2|876|876|875.6|7979
1632235670000|2021-09-21 14:47:50|876|875.6|876|875.6|876|875.6|876|875.6|205
1632235680000|2021-09-21 14:48:00|875.8||875.8||875.8||875.8||4886
1632235690000|2021-09-21 14:48:10|875.6|875.4|875.6|875.4|875.8|875.6|875.4|875.2|3107
1632235700000|2021-09-21 14:48:20|875.8|875.6|875.8|875.4|875.8|875.6|875.6|875.4|3137
1632235720000|2021-09-21 14:48:40|875.6|875.2|875.4|875.2|875.6|875.2|875.4|875.2|1285
1632235730000|2021-09-21 14:48:50|875.6|875.4|875.8|875.4|875.8|875.4|875.6|875.2|1098
1632235740000|2021-09-21 14:49:00|875.6|875.2|875.4|875.2|875.6|875.2|875.4|875.2|86
1632235750000|2021-09-21 14:49:10||875||875||875||875|9316
1632235760000|2021-09-21 14:49:20||875.2||875.2||875.2||875|887
1632235770000|2021-09-21 14:49:30|875.2|875|874.4|874|875.2|875|874.4|874|71971
1632235800000|2021-09-21 14:50:00|874.2||874.2||874.2||874.2||7366
1632235810000|2021-09-21 14:50:10|||||||||8776
1632235820000|2021-09-21 14:50:20|874.4||874.4||874.4||874.2||32966
1632235830000|2021-09-21 14:50:30|874.2||874.2||874.4||874.2||305
1632235840000|2021-09-21 14:50:40|874|873.8|874.2|873.8|874.2|874|873.8|873.6|20635
1632235850000|2021-09-21 14:50:50|||||||||366
1632235860000|2021-09-21 14:51:00|874|873.6|874|873.6|874|873.6|874|873.6|2672
1632235870000|2021-09-21 14:51:10|874.2|873.8|874.2|873.8|874.2|874|874|873.6|4973
1632235880000|2021-09-21 14:51:20|874||874||874||874||0
1632235890000|2021-09-21 14:51:30|873.8|873.6|873.6|873.4|874|873.8|873.6|873.4|15150
1632235900000|2021-09-21 14:51:40|873.4|873.2|873.4|873.2|873.6|873.2|873.4|873.2|2985
1632235910000|2021-09-21 14:51:50|873.6|873.4|873.8|873.6|873.8|873.6|873.6|873.4|1832
1632235920000|2021-09-21 14:52:00|873.6|873.4|873.6|873.4|873.6|873.4|873.4|873.2|3559
1632235940000|2021-09-21 14:52:20|||||||||2265
1632235950000|2021-09-21 14:52:30|873.8|873.6|873.8|873.6|873.8|873.6|873.6|873.6|5209
1632235960000|2021-09-21 14:52:40|874||873.8||874||873.8||2943
1632235970000|2021-09-21 14:52:50|874|873.2|874|873.6|874|873.8|873.4|873.2|47335
1632235980000|2021-09-21 14:53:00|873.8||873.8||873.8||873.8||1297
1632235990000|2021-09-21 14:53:10|874|873.8|873.8|873.6|874|873.8|873.8|873.6|1226
1632236000000|2021-09-21 14:53:20|874|873.8|874|873.6|874|873.8|874|873.6|6675
1632236010000|2021-09-21 14:53:30|874.2|873.8|874.2|874|874.2|874|874.2|873.8|3427
1632236020000|2021-09-21 14:53:40|874|873.8|874|873.8|874|873.8|874|873.8|7574
1632236030000|2021-09-21 14:53:50|874.2||874||874.2||874||4153
1632236040000|2021-09-21 14:54:00|873.8|873.6|873.8|873.6|873.8|873.6|873.8|873.6|7603
1632236050000|2021-09-21 14:54:10|||||||||120
1632236060000|2021-09-21 14:54:20|874|873.8|874.2|873.8|874.4|874.2|874|873.6|7564
1632236070000|2021-09-21 14:54:30|874.4|874|874|873.8|874.4|874.2|874|873.8|4452
1632236080000|2021-09-21 14:54:40|874.2|873.6|874.2|873.8|874.2|874|873.8|873.6|14860
1632236090000|2021-09-21 14:54:50|874|874|874.2|873.8|874.2|874|874|873.8|3100
1632236100000|2021-09-21 14:55:00|874|874|874|873.8|874.2|874|873.8|873.6|4352
1632236110000|2021-09-21 14:55:10|874.2||874.2||874.2||874.2||8822
1632236120000|2021-09-21 14:55:20|874|874|874.2|874|874.4|874|874|873.8|117
1632236130000|2021-09-21 14:55:30|874.4|874.2|874.4|874|874.4|874.2|874.4|874|1843
1632236140000|2021-09-21 14:55:40|874.2||874.2||874.4||874.2||0
1632236150000|2021-09-21 14:55:50|874|873.8|874|873.6|874|873.8|873.8|873.6|16204
1632236160000|2021-09-21 14:56:00|873.8|873.4|873.8|873.6|873.8|873.6|873.6|873.4|8894
1632236180000|2021-09-21 14:56:20|874|873.8|874|873.6|874|873.8|874|873.6|1031
1632236190000|2021-09-21 14:56:30|873.8|873.8|874.2|874|874.2|874|873.8|873.8|8732
1632236200000|2021-09-21 14:56:40|874.4|874.2|874.2|874|874.4|874.2|874.2|874|10867
1632236220000|2021-09-21 14:57:00|874.4|874.2|874.2|874|874.4|874.2|874.2|874|3983
1632236230000|2021-09-21 14:57:10|874.4|874.2|874.4|874|874.4|874.2|874.4|874|712
1632236250000|2021-09-21 14:57:30|874.2||874.2||874.2||874.2||0
1632236260000|2021-09-21 14:57:40|874|873.8|873.4|873.2|874|873.8|873.4|873.2|11562
1632236270000|2021-09-21 14:57:50|||||||||140
1632236280000|2021-09-21 14:58:00|873.2|873|873|872.6|873.2|873|872.8|872.6|13933
1632236290000|2021-09-21 14:58:10|873.2|872.8|873.2|873|873.4|873|873|872.8|12594
1632236300000|2021-09-21 14:58:20|873|872.8|873|872.8|873|872.8|873|872.8|685
1632236310000|2021-09-21 14:58:30|873.2|873|873.2|873|873.2|873|873.2|873|1324
1632236320000|2021-09-21 14:58:40|||||||||200
1632236330000|2021-09-21 14:58:50|873.4|873.2|873.4|873|873.4|873.2|873.4|873|3140
1632236350000|2021-09-21 14:59:10|873.2|873.2|873.4|873|873.4|873.2|873.2|873|2301
1632236370000|2021-09-21 14:59:30|873.2||873.2||873.2||873.2||0
1632236380000|2021-09-21 14:59:40|873.4|873.2|873.4|873.2|873.4|873.2|873.4|873|1583
1632236400000|2021-09-21 15:00:00|873.2|873|873.2|873|873.4|873.2|873.2|873|3283
1632236410000|2021-09-21 15:00:10|873.4|873.2|873.2|873|873.4|873.2|873.2|873|3903
1632236420000|2021-09-21 15:00:20|873.4||873.4||873.4||873.2||451
1632236430000|2021-09-21 15:00:30|||||||||1270
1632236450000|2021-09-21 15:00:50|873.2|873.2|873.4|873|873.4|873.2|873.2|873|1407
1632236460000|2021-09-21 15:01:00|873.2||873.2||873.4||873.2||14711
1632236480000|2021-09-21 15:01:20|873.4|873.2|873.2|873|873.4|873.2|873.2|873|7849
1632236490000|2021-09-21 15:01:30|873|872.8|873.2|872.8|873.2|873|873|872.8|12254
1632236510000|2021-09-21 15:01:50|873|873|872.6|872.4|873|873|872.6|872.4|18287
1632236520000|2021-09-21 15:02:00||872.2||872.4||872.4||872.2|10451
1632236530000|2021-09-21 15:02:10||872.2||872.2||872.4||872.2|106
1632236540000|2021-09-21 15:02:20||872.4||872.4||872.4||872.4|3708
1632236550000|2021-09-21 15:02:30|||||||||2491
1632236560000|2021-09-21 15:02:40||872.2||872.4||872.4||872.2|1637
1632236570000|2021-09-21 15:02:50|||||||||4482
1632236580000|2021-09-21 15:03:00|872.8|872.6|872.6|872.4|872.8|872.6|872.6|872.4|2356
1632236590000|2021-09-21 15:03:10||872.2||872.4||872.4||872.2|900
1632236600000|2021-09-21 15:03:20|872.4|872.2|872.8|872.4|872.8|872.6|872.4|872.2|10068
1632236610000|2021-09-21 15:03:30|||||||||1688
1632236650000|2021-09-21 15:04:10|873|872.6|873.8|873.4|873.8|873.4|873|872.4|14131
1632236660000|2021-09-21 15:04:20|873.6|873.6|874|873.6|874|873.6|873.6|873.6|12181
1632236670000|2021-09-21 15:04:30|874.2|873.8|874.6|874.2|874.8|874.4|874.2|873.8|2911
1632236680000|2021-09-21 15:04:40|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|0
1632236690000|2021-09-21 15:04:50|874.6|874.2|874.8|874.6|874.8|874.6|874.6|874.2|10904
1632236700000|2021-09-21 15:05:00||874.4||874.4||874.4||874.4|1329
1632236710000|2021-09-21 15:05:10|874.6|874.2|874.8|874.4|874.8|874.4|874.4|874|12854
1632236720000|2021-09-21 15:05:20|874.6|874.6|874.8|874.4|874.8|874.6|874.6|874.4|1182
1632236730000|2021-09-21 15:05:30|874.6|874|874.8|874.4|874.8|874.4|874.4|874|16591
1632236740000|2021-09-21 15:05:40|874.6||874.6||874.8||874.6||1453
1632236750000|2021-09-21 15:05:50|874.8|874.6|874.8|874.6|874.8|874.6|874.6|874.6|5030
1632236760000|2021-09-21 15:06:00||874.4||874.4||874.6||874.4|6274
1632236770000|2021-09-21 15:06:10|874.6||874.6||874.8||874.6||5396
1632236780000|2021-09-21 15:06:20|874.8|874.6|874.8|874.6|874.8|874.6|874.8|874.4|2696
1632236790000|2021-09-21 15:06:30|874.6|874.4|874.8|874.4|874.8|874.4|874.6|874.4|0
1632236800000|2021-09-21 15:06:40|874.6|874.2|874.8|874.4|874.8|874.4|874.4|874.2|18775
1632236810000|2021-09-21 15:06:50|874.6|874.6|874.8|874.4|874.8|874.6|874.6|874.4|1693
1632236820000|2021-09-21 15:07:00|874.6||874.6||874.8||874.6||0
1632236830000|2021-09-21 15:07:10|874.4|874.2|874.4|874.2|874.4|874.2|874.4|874|1693
1632236840000|2021-09-21 15:07:20|874.2|874|874.2|874|874.4|874.2|874.2|874|3879
1632236850000|2021-09-21 15:07:30|874|873.8|874.2|873.8|874.2|873.8|874|873.8|6363
1632236860000|2021-09-21 15:07:40|||||||||1200
1632236870000|2021-09-21 15:07:50|874|873.6|873.6|873.4|874|873.6|873.6|873.2|8030
1632236880000|2021-09-21 15:08:00|873.8|873.2|873.6|873.4|873.8|873.4|873.4|873.2|15010
1632236890000|2021-09-21 15:08:10|873.8|873.6|873.8|873.4|874|873.6|873.8|873.4|1904
1632236900000|2021-09-21 15:08:20||873.6||873.4||873.6||873.4|3280
1632236910000|2021-09-21 15:08:30||873.6||873.6||873.6||873.4|9120
1632236920000|2021-09-21 15:08:40|874|873.8|874.2|873.8|874.2|873.8|874|873.8|610
1632236960000|2021-09-21 15:09:20|874.4|874|875|874.6|875|874.6|874.4|873.8|7652
1632236970000|2021-09-21 15:09:30|874.8|874.4|874.8|874.6|875|874.6|874.6|874.4|13480
1632236980000|2021-09-21 15:09:40||874.4||874.6||874.6||874.4|0
1632236990000|2021-09-21 15:09:50|874.6|874.4|874.4|874.2|874.8|874.4|874.4|874.2|6563
1632237000000|2021-09-21 15:10:00|874.2|874|874.4|874|874.4|874.2|874.2|873.8|7490
1632237010000|2021-09-21 15:10:10|874.2|873.8|873.8|873.6|874.2|873.8|873.8|873.6|5114
1632237020000|2021-09-21 15:10:20|873.6|873.4|873.6|873.2|874|873.6|873.6|873.2|13094
1632237040000|2021-09-21 15:10:40|873.4|873|873.2|872.8|873.6|873|873|872.8|18052
1632237050000|2021-09-21 15:10:50|873|873|873.2|872.8|873.2|873|873|872.8|2550
1632237060000|2021-09-21 15:11:00|873.4|873|873.2|872.8|873.4|873.2|873.2|872.8|13687
1632237070000|2021-09-21 15:11:10|873|872.6|873.6|873.2|873.6|873.2|872.8|872.6|15567
1632237080000|2021-09-21 15:11:20|873.4|873|873.2|873|873.4|873.2|873.2|873|1302
1632237090000|2021-09-21 15:11:30|873.4|873.2|873.4|873|873.4|873.2|873.4|873|2655
1632237100000|2021-09-21 15:11:40|873.6|873.2|873.6|873.4|873.6|873.4|873.6|873.2|0
1632237110000|2021-09-21 15:11:50|873.4|873.2|873.4|873.2|873.6|873.4|873.4|873.2|2682
1632237120000|2021-09-21 15:12:00|873.6|873|873.2|872.8|873.6|873.2|873|872.8|11529
1632237130000|2021-09-21 15:12:10|873|872.6|873|872.6|873|872.8|872.8|872.6|4148
1632237140000|2021-09-21 15:12:20|873.2|872.8|873.4|873|873.4|873|873.2|872.8|8684
1632237150000|2021-09-21 15:12:30|873.2|872.8|873|872.8|873.2|872.8|873|872.8|1512
1632237160000|2021-09-21 15:12:40|873.2|873|873.2|873|873.2|873|873.2|872.8|5142
1632237170000|2021-09-21 15:12:50|873.4|873.2|873.4|873|873.4|873.2|873.4|873|6836
1632237180000|2021-09-21 15:13:00|||||||||1000
1632237190000|2021-09-21 15:13:10|873.2|872.8|873|872.6|873.4|872.8|873|872.6|14732
1632237200000|2021-09-21 15:13:20|872.8||872.8||872.8||872.8||368
1632237210000|2021-09-21 15:13:30|873|872.8|873.2|872.8|873.2|873|873|872.8|4943
1632237220000|2021-09-21 15:13:40|873||873||873.2||873||4077
1632237230000|2021-09-21 15:13:50|872.8|872.6|872.8|872.6|872.8|872.6|872.8|872.6|9384
1632237240000|2021-09-21 15:14:00|||||||||770
1632237250000|2021-09-21 15:14:10|873|872.8|873|872.8|873|872.8|873|872.8|2955
1632237260000|2021-09-21 15:14:20|872.8|872.6|872.8|872.6|873|872.6|872.8|872.6|1301
1632237270000|2021-09-21 15:14:30|||||||||1593
1632237280000|2021-09-21 15:14:40||872.4||872.4||872.4||872.4|32493
1632237290000|2021-09-21 15:14:50|872.6|872.2|872.6|872.4|872.8|872.4|872.4|872.2|6265
1632237300000|2021-09-21 15:15:00|||||||||5734
1632237310000|2021-09-21 15:15:10|872.4|872.2|872.4|872.2|872.6|872.2|872.4|872.2|706
1632237320000|2021-09-21 15:15:20|872.6|872.4|872.6|872.4|872.6|872.4|872.6|872.4|4368
1632237330000|2021-09-21 15:15:30|872.4|872.2|872.6|872.4|872.6|872.4|872.4|872.2|8519
1632237340000|2021-09-21 15:15:40|872.4|872.2|872.6|872.2|872.6|872.2|872.4|872.2|1572
1632237350000|2021-09-21 15:15:50|||||||||102
1632237360000|2021-09-21 15:16:00||872.4||872.2||872.4||872.2|3363
1632237370000|2021-09-21 15:16:10|872.4||872.4||872.4||872.4||0
1632237380000|2021-09-21 15:16:20|872.6|872.4|872.6|872.4|872.6|872.4|872.6|872.4|1884
1632237390000|2021-09-21 15:16:30|872.4|872.2|871.8|871.4|872.4|872.2|871.4|871.2|134810
1632237400000|2021-09-21 15:16:40|871.6|871.2|871.6|871.2|871.6|871.2|871.4|871.2|8823
1632237410000|2021-09-21 15:16:50|871.4|871.4|871.8|871.6|871.8|871.6|871.4|871.4|6160
1632237420000|2021-09-21 15:17:00|871.6|871.4|871.8|871.4|871.8|871.4|871.6|871.4|5514
1632237430000|2021-09-21 15:17:10|871.6|871.2|871.6|871.2|871.6|871.4|871.2|871|9897
1632237440000|2021-09-21 15:17:20|871.4|871.4|871.6|871.2|871.6|871.4|871.4|871.2|2603
1632237450000|2021-09-21 15:17:30|871.4|871|871.6|871.2|871.6|871.2|871.4|871|5173
1632237460000|2021-09-21 15:17:40|871.4||871.6||871.6||871.4||333
1632237470000|2021-09-21 15:17:50|871.4||871.6||871.6||871.4||1240
1632237480000|2021-09-21 15:18:00|871.4|871|871.2|871|871.6|871.2|871.2|871|6189
1632237490000|2021-09-21 15:18:10|871|870.8|871|870.6|871|870.8|870.8|870.6|6743
1632237500000|2021-09-21 15:18:20|871.2|870.8|871.4|871.2|871.4|871.2|871.2|870.8|14152
1632237510000|2021-09-21 15:18:30|||||||||1526
1632237520000|2021-09-21 15:18:40|871.6||871.6||871.6||871.4||324
1632237530000|2021-09-21 15:18:50||871.4||871.4||871.4||871.4|100
1632237540000|2021-09-21 15:19:00|871.4|871.2|871.4|871.2|871.4|871.4|871.4|871.2|482
1632237550000|2021-09-21 15:19:10|871.2|871|871|870.8|871.2|871|870.8|870.4|6856
1632237560000|2021-09-21 15:19:20|870.8|870.6|871|870.6|871|870.6|870.8|870.6|3541
1632237570000|2021-09-21 15:19:30|871.2|870.8|871.4|871.2|871.4|871.2|871.2|870.8|19014
1632237580000|2021-09-21 15:19:40|871.6|871.4|871.6|871.2|871.6|871.4|871.4|871.2|1684
1632237590000|2021-09-21 15:19:50|871.8|871.4|871.6|871.2|871.8|871.4|871.2|871|15723
1632294100000|2021-09-22 07:01:40|885.6|881|885.6|881|885.6|881|885.6|881|0
1632294110000|2021-09-22 07:01:50|886|881.6|884.2|883.4|886|883.6|884.2|881.6|0
1632294120000|2021-09-22 07:02:00|884.4|883.6|886.4|885.8|887|886.4|884.4|883.6|15304
1632294130000|2021-09-22 07:02:10|886.6|886|888.4|888|888.4|888.2|886.4|885.6|55239
1632294140000|2021-09-22 07:02:20|888.2|887.4|887.6|886.4|888.2|887.4|886.8|886.2|45377
1632294150000|2021-09-22 07:02:30|887|886.2|887.4|886.2|887.8|886.4|886.4|886.2|11007
1632294160000|2021-09-22 07:02:40||886.4||886.4||886.4||886.4|0
1632294170000|2021-09-22 07:02:50|887.2|886.2|887.4|886.2|887.4|886.2|887.2|886.2|0
1632294180000|2021-09-22 07:03:00|887.2|886.4|889|888.6|889|888.8|887.2|886.2|20208
1632294190000|2021-09-22 07:03:10|889.2|888.4|889|888.2|889.4|888.4|888.2|888|7708
1632294200000|2021-09-22 07:03:20|888.6|888|888.6|887.6|889|888|888.4|887.6|5593
1632294220000|2021-09-22 07:03:40|888.2|887.8|888.8|887.8|889.2|888.2|888.2|887.4|31483
1632294230000|2021-09-22 07:03:50|889|888|888.4|887.2|889|888|888|887.2|3117
1632294240000|2021-09-22 07:04:00|888.6|887.6|889|888|889|888.2|888.4|887.6|26323
1632294250000|2021-09-22 07:04:10|888.8||888.8||888.8||888.8||0
1632294260000|2021-09-22 07:04:20|888.6||888.6||888.6||888.6||0
1632294280000|2021-09-22 07:04:40|888.8|887.6|889|888.2|889.4|888.8|888.6|887.6|27704
1632294290000|2021-09-22 07:04:50|888.6|888.4|889|888.2|889|888.4|888.6|888.2|2531
1632294300000|2021-09-22 07:05:00|888.8|888.4|888.4|888|888.8|888.4|888.2|888|6348
1632294310000|2021-09-22 07:05:10|888.6|888.2|889.6|889.2|889.6|889.4|888.6|888.2|45436
1632294320000|2021-09-22 07:05:20|889.4|889|889.4|888.8|889.6|889|889.2|888.8|2378
1632294330000|2021-09-22 07:05:30|889.2|889|889.2|888.6|889.2|889|889|888.6|27065
1632294340000|2021-09-22 07:05:40|889|888.2|889.6|889|889.6|889.4|888.4|888.2|22612
1632294350000|2021-09-22 07:05:50|889.4|889.2|889.4|889|889.6|889.4|889|888.8|24969
1632294360000|2021-09-22 07:06:00|889.6|889.2|889.8|889.4|889.8|889.6|889.6|889.2|32810
1632294370000|2021-09-22 07:06:10|889.6|889.6|889.8|889.4|889.8|889.6|889.6|889.4|17907
1632294380000|2021-09-22 07:06:20||889.6||889.4||889.6||889.4|6285
1632294390000|2021-09-22 07:06:30|889.6|889.6|889.8|889.6|889.8|889.6|889.6|889.4|27850
1632294400000|2021-09-22 07:06:40|890|890|890.4|890|890.6|890.4|890|889.8|18958
1632294410000|2021-09-22 07:06:50|890.6|890.2|890.4|890.2|891|890.4|890.4|890|13238
1632294420000|2021-09-22 07:07:00|890.2|890|890.4|890|890.6|890.4|890.2|890|8890
1632294430000|2021-09-22 07:07:10|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|5608
1632294440000|2021-09-22 07:07:20|890|889.6|889.6|889.4|890.2|889.8|889.6|889.4|15023
1632294450000|2021-09-22 07:07:30|889.8|889.6|890.2|889.8|890.4|890|889.8|889.6|6478
1632294460000|2021-09-22 07:07:40|890.4|890|891.6|891|891.6|891.2|890.4|890|18753
1632294470000|2021-09-22 07:07:50|891.4|891.2|891.6|891.2|891.6|891.2|891.2|891|13320
1632294480000|2021-09-22 07:08:00|891.4|891.4|891.8|891.6|892|891.6|891.2|891|13929
1632294490000|2021-09-22 07:08:10|891.6|891.4|891.6|891|892|891.6|891|890.8|23919
1632294500000|2021-09-22 07:08:20|891.8|890.8|892.2|892|892.4|892|891.8|890.8|20402
1632294510000|2021-09-22 07:08:30|892|891.8|892.2|891.6|892.4|891.8|891.8|891.4|12945
1632294520000|2021-09-22 07:08:40|892||892||892||892||0
1632294530000|2021-09-22 07:08:50|891.8|891.4|891|890.8|892|891.4|891|890.6|9796
1632294540000|2021-09-22 07:09:00|891.2|890.6|891.4|890.8|891.4|891.2|890.8|890.4|6888
1632294550000|2021-09-22 07:09:10|891.2|891|891.2|890.6|891.8|891|891|890.6|13945
1632294560000|2021-09-22 07:09:20|891|890.4|891|890.2|891|890.4|890.6|890.2|6697
1632294570000|2021-09-22 07:09:30|890.8||890.6||891||890.6||1
1632294580000|2021-09-22 07:09:40|||||||||985
1632294590000|2021-09-22 07:09:50|890.8|890.4|890.6|890.2|891|890.4|890.6|890.2|9628
1632294600000|2021-09-22 07:10:00|891|890.4|890.8|890.2|891|890.4|890.6|890.2|1836
1632294610000|2021-09-22 07:10:10|890.6|890|890.4|890|890.6|890|889.6|889.4|26291
1632294620000|2021-09-22 07:10:20|890|889.8|891.6|891|891.6|891|890|889.6|30266
1632294630000|2021-09-22 07:10:30|891.8|891.2|892.6|892.2|892.6|892.4|891.8|891.2|21554
1632294640000|2021-09-22 07:10:40|892.8|892|893.2|892.8|893.2|892.8|892.2|891.8|13542
1632294650000|2021-09-22 07:10:50|893.4|892.6|892|891.6|893.4|892.6|891.8|891.6|10170
1632294660000|2021-09-22 07:11:00|891.8|891.4|892|891.4|892|891.4|891.6|891.4|3532
1632294670000|2021-09-22 07:11:10|891.8||891.8||892||891.6||322
1632294680000|2021-09-22 07:11:20|891.6|891.2|891.4|890.8|891.8|891.2|891.2|890.6|6335
1632294690000|2021-09-22 07:11:30|891.2|891|891.4|890.8|891.4|891|891|890.6|1723
1632294700000|2021-09-22 07:11:40|891|890.4|891.2|890.6|891.4|890.6|890.8|890.4|11587
1632294710000|2021-09-22 07:11:50|891|890.4|890.4|890.2|891|890.4|890.4|890.2|2773
1632294720000|2021-09-22 07:12:00|890.6|890|890.6|890|890.8|890|890.6|890|18442
1632294730000|2021-09-22 07:12:10|890.8|890.2|891.8|891.2|891.8|891.4|890.8|890.2|15216
1632294740000|2021-09-22 07:12:20|891.6|891.4|891.8|891.4|892|891.4|891.4|891.2|10525
1632294750000|2021-09-22 07:12:30|891.4|891.2|891.8|891.4|891.8|891.4|891.4|891.2|4469
1632294760000|2021-09-22 07:12:40|892|891.2|892|891.6|892|891.6|891.8|891.2|2681
1632294770000|2021-09-22 07:12:50||891.8||891.8||891.8||891.8|365
1632294780000|2021-09-22 07:13:00|891.8|891.6|891.8|891.4|891.8|891.6|891.6|891.2|5383
1632294790000|2021-09-22 07:13:10|892|891.2|891.8|891.2|892|891.8|891.8|891.2|2500
1632294800000|2021-09-22 07:13:20|891.6|891|891.4|890.8|891.8|891|891.2|890.8|1439
1632294810000|2021-09-22 07:13:30|891.2|890.6|891|890.4|891.4|890.6|890.8|890.4|10420
1632294820000|2021-09-22 07:13:40||890.6||890.6||890.6||890.6|0
1632294830000|2021-09-22 07:13:50|891.2|890.8|891.6|891|891.6|891|891.2|890.8|5089
1632294840000|2021-09-22 07:14:00|891.2|891.2|892|891.4|892|891.4|891.2|891|7345
1632294850000|2021-09-22 07:14:10|891.8|891.2|892.6|892|892.6|892|891.6|891.2|45384
1632294860000|2021-09-22 07:14:20|892.8|892.2|893.2|892.6|893.4|893|892.8|892.2|6474
1632294870000|2021-09-22 07:14:30|893|892.8|893|892.4|893|892.8|892.8|892.2|3718
1632294880000|2021-09-22 07:14:40|892.8|892.2|892.8|892.2|892.8|892.2|892.6|892.2|687
1632294890000|2021-09-22 07:14:50|892.4|892|892.4|891.8|892.4|892|892.2|891.8|4012
1632294900000|2021-09-22 07:15:00|892|892|892|891.6|892.4|892.2|892|891.6|12994
1632294910000|2021-09-22 07:15:10|892.2||892.2||892.2||892.2||0
1632294920000|2021-09-22 07:15:20|892|891.4|891.6|891.2|892|891.6|891.4|891|23054
1632294930000|2021-09-22 07:15:30||891.4||891.2||891.4||891.2|196
1632294940000|2021-09-22 07:15:40||891.4||891.4||891.4||891.2|2451
1632294960000|2021-09-22 07:16:00|891.8|891.6|892|891.6|892.2|891.8|891.8|891.6|43387
1632294970000|2021-09-22 07:16:10|891.8|891.8|892|891.6|892|891.8|891.6|891.4|25786
1632294980000|2021-09-22 07:16:20|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|5750
1632294990000|2021-09-22 07:16:30|892|892|892.2|891.8|892.2|892|892|891.8|15084
1632295000000|2021-09-22 07:16:40|892|891.6|892|891.6|892|891.8|891.8|891.6|1820
1632295010000|2021-09-22 07:16:50|892.2|891.8|892.2|891.6|892.2|891.8|892|891.6|1234
1632295020000|2021-09-22 07:17:00|892|891.8|892.2|891.8|892.2|891.8|892|891.8|0
1632295030000|2021-09-22 07:17:10|892|891.6|891.6|891.2|892|891.6|891.4|891.2|12364
1632295040000|2021-09-22 07:17:20|891.8||891.8||891.8||891.8||511
1632295050000|2021-09-22 07:17:30|892|891.4|891.8|891.4|892|891.4|891.8|891.4|0
1632295070000|2021-09-22 07:17:50|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891.2|2431
1632295080000|2021-09-22 07:18:00|891.8|891.4|891.8|891.2|891.8|891.6|891.6|891.2|3273
1632295090000|2021-09-22 07:18:10|891.6|891|891.2|890.8|891.6|891|891|890.6|4890
1632295100000|2021-09-22 07:18:20|891.4|891|891.4|890.8|891.4|891|891.4|890.8|240
1632295110000|2021-09-22 07:18:30|891.2|890.6|891|890.6|891.2|890.6|890.8|890.6|5465
1632295120000|2021-09-22 07:18:40|891.2||891||891.2||891||0
1632295130000|2021-09-22 07:18:50|890.8|890.4|890.8|890.2|891|890.4|890.4|890.2|21557
1632295140000|2021-09-22 07:19:00|890.6||890.8||890.8||890.6||0
1632295150000|2021-09-22 07:19:10|890.6|890.4|890.6|890.4|890.6|890.4|890.4|890.4|7386
1632295160000|2021-09-22 07:19:20|890.8|890.6|890.8|890.6|891|890.8|890.8|890.6|10021
1632295170000|2021-09-22 07:19:30|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|337
1632295180000|2021-09-22 07:19:40|891|890.6|891|890.4|891|890.6|891|890.4|1500
1632295190000|2021-09-22 07:19:50|891.2|890.6|892|891.4|892|891.6|891.2|890.4|28444
1632295200000|2021-09-22 07:20:00|891.8|891.2|892.6|892.4|892.8|892.6|891.4|891.2|61592
1632295210000|2021-09-22 07:20:10|892.8|892.6|892.8|892.4|893|892.6|892.6|892.4|12436
1632295220000|2021-09-22 07:20:20|892.6||892.8||892.8||892.6||606
1632295230000|2021-09-22 07:20:30|893.2|892.6|892.4|892|893.2|892.8|892.4|892|27090
1632295240000|2021-09-22 07:20:40|892.2|891.8|892|891.8|892.2|891.8|892|891.8|3395
1632295250000|2021-09-22 07:20:50|891.8|891.6|891.6|891.4|891.8|891.6|891.6|891.4|4353
1632295260000|2021-09-22 07:21:00|891.4|891.2|891.8|891.2|891.8|891.2|891.4|891.2|526
1632295270000|2021-09-22 07:21:10||891.4||891.4||891.6||891.4|636
1632295280000|2021-09-22 07:21:20|892|891.6|892.6|892.2|892.6|892.2|891.8|891.6|9389
1632295290000|2021-09-22 07:21:30|892.4|892|892.4|891.8|892.4|892|892|891.8|9147
1632295310000|2021-09-22 07:21:50|892.6|892|892.4|892.2|892.6|892.2|892.4|892|0
1632295320000|2021-09-22 07:22:00|892.2|892|893|892.4|893|892.6|892.2|892|12731
1632295340000|2021-09-22 07:22:20|893.2|892.6|893.4|893|893.4|893.2|893.2|892.6|14889
1632295350000|2021-09-22 07:22:30|893.2|892.8|893|892.6|893.4|892.8|893|892.6|35
1632295360000|2021-09-22 07:22:40|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|7198
1632295370000|2021-09-22 07:22:50|892.4|892|892.4|892|892.8|892.6|892.4|892|13805
1632295380000|2021-09-22 07:23:00|892.6|891.8|892.6|892.2|892.6|892.2|892.2|891.8|5247
1632295390000|2021-09-22 07:23:10|892.4|892|892.6|892.2|892.6|892.2|892.4|892|1335
1632295400000|2021-09-22 07:23:20|892.4|892|892.2|892|892.4|892|892.2|892|2697
1632295410000|2021-09-22 07:23:30|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.2|2549
1632295420000|2021-09-22 07:23:40|892.6|892|892.4|892|892.6|892|892.2|892|16122
1632295430000|2021-09-22 07:23:50|892.2|891.8|892|891.6|892.4|891.8|891.8|891.6|2395
1632295440000|2021-09-22 07:24:00|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|10541
1632295450000|2021-09-22 07:24:10|891.6|891.2|891.6|891.2|891.8|891.2|891.4|891.2|2283
1632295470000|2021-09-22 07:24:30|891.8|891.4|892|891.4|892|891.4|891.8|891.4|9404
1632295480000|2021-09-22 07:24:40|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|2410
1632295490000|2021-09-22 07:24:50|891.8|891.6|892|891.4|892|891.6|891.8|891.4|7728
1632295500000|2021-09-22 07:25:00|891.8|891.6|891.8|891.4|892|891.8|891.6|891.4|11731
1632295510000|2021-09-22 07:25:10|892|891.6|892|891.6|892|891.6|892|891.6|4490
1632295520000|2021-09-22 07:25:20|891.8|891.4|892.2|891.8|892.2|892|891.6|891.4|8498
1632295530000|2021-09-22 07:25:30|892|891.6|890.6|890.2|892.2|891.6|890.6|890.2|41155
1632295540000|2021-09-22 07:25:40|890.8|890|889.2|889|890.8|890|889.2|889|9837
1632295550000|2021-09-22 07:25:50|889.4|888.8|888.8|888.4|889.4|888.8|888.6|888.4|3895
1632295560000|2021-09-22 07:26:00|889|888.6|889.6|889.2|889.6|889.2|889|888.4|13908
1632295570000|2021-09-22 07:26:10|889.4|889.4|890.4|890.2|890.6|890.2|889.4|889.4|8435
1632295580000|2021-09-22 07:26:20|890.6|890|890.2|889.8|890.6|890|890|889.8|2001
1632295590000|2021-09-22 07:26:30|890.4|890|890.4|889.8|890.4|890|890.2|889.8|900
1632295600000|2021-09-22 07:26:40|890.2|890|890.2|889.6|890.2|890|889.8|889.6|20515
1632295610000|2021-09-22 07:26:50|890|889.4|889.4|888.8|890|889.4|889.2|888.8|2725
1632295620000|2021-09-22 07:27:00|889.2|889|889.4|889|889.4|889|889.2|888.8|770
1632295630000|2021-09-22 07:27:10|889.2|888.8|888.6|888.4|889.2|888.8|888.6|888.4|10419
1632295640000|2021-09-22 07:27:20|888.8|888.2|888.6|888.2|888.8|888.2|888.2|888|2684
1632295650000|2021-09-22 07:27:30|888.8|888|888.6|888.2|888.8|888.2|888.6|888|0
1632295670000|2021-09-22 07:27:50|888.8|888.4|889.2|888.6|889.2|888.6|888.8|888.4|10734
1632295680000|2021-09-22 07:28:00|889|888.8|889.2|888.8|889.2|888.8|889|888.8|739
1632295690000|2021-09-22 07:28:10|889.4|889|889.8|889.2|889.8|889.2|889.4|889|5715
1632295700000|2021-09-22 07:28:20|889.6|889.4|890|889.6|890.2|889.6|889.6|889.2|6726
1632295710000|2021-09-22 07:28:30|890.2||890.2||890.2||890||0
1632295720000|2021-09-22 07:28:40|890|889.4|889.8|889.4|890|889.4|889.6|889.4|6351
1632295730000|2021-09-22 07:28:50|890||890||890||890||8300
1632295740000|2021-09-22 07:29:00|890.2|889.6|890.4|889.8|890.4|889.8|890.2|889.6|0
1632295750000|2021-09-22 07:29:10|890.6|890|890.4|890|890.6|890|890.4|890|0
1632295760000|2021-09-22 07:29:20|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|1520
1632295770000|2021-09-22 07:29:30|890.4|890|890.6|890|890.6|890|890.2|890|852
1632295780000|2021-09-22 07:29:40|890.4||890.4||890.4||890.4||0
1632295790000|2021-09-22 07:29:50|890.6|890.2|890.6|890|890.6|890.2|890.4|890|0
1632295800000|2021-09-22 07:30:00|890.8|890.2|890.8|890.2|890.8|890.2|890.6|890|0
1632295810000|2021-09-22 07:30:10|890.6||890.6||890.8||890.6||1432
1632295820000|2021-09-22 07:30:20|890.8||890.6||890.8||890.6||1305
1632295830000|2021-09-22 07:30:30|890.4|890.4|890.4|890.2|890.4|890.4|890.4|890.2|3837
1632295840000|2021-09-22 07:30:40|890.6|890|890.4|890|890.6|890|890.4|890|5543
1632295850000|2021-09-22 07:30:50|890.2|889.8|889.6|889.2|890.4|889.8|889.4|889.2|3887
1632295860000|2021-09-22 07:31:00|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|503
1632295870000|2021-09-22 07:31:10|889.8|889.4|889.8|889.2|889.8|889.4|889.6|889.2|1528
1632295880000|2021-09-22 07:31:20|890|889.4|889.8|889.2|890|889.6|889.6|889.2|10615
1632295890000|2021-09-22 07:31:30|889.6|889|889.4|888.8|889.8|889|889|888.8|17864
1632295900000|2021-09-22 07:31:40|889.2|888.6|888.8|888.4|889.2|888.6|888.8|888.4|2417
1632295910000|2021-09-22 07:31:50|889|888.6|889|888.6|889.4|888.8|889|888.6|14294
1632295930000|2021-09-22 07:32:10|889.2|888.8|889.4|889|889.4|889|889|888.6|2083
1632295940000|2021-09-22 07:32:20|889.2|888.8|888.8|888.4|889.4|888.8|888.6|888.4|1521
1632295950000|2021-09-22 07:32:30|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|2882
1632295960000|2021-09-22 07:32:40|888.6|888.2|888.8|888.4|888.8|888.4|888.4|888|16418
1632295970000|2021-09-22 07:32:50|||||||||1073
1632295980000|2021-09-22 07:33:00|889|888.6|889|888.4|889|888.8|888.8|888.4|11178
1632295990000|2021-09-22 07:33:10||888.6||888.6||888.6||888.6|2000
1632296000000|2021-09-22 07:33:20|888.8|888.8|889|888.8|889|888.8|888.8|888.8|6714
1632296010000|2021-09-22 07:33:30|889.2|889|889.4|889|889.4|889|889.2|889|1899
1632296030000|2021-09-22 07:33:50|889.2|888.8|889|888.6|889.4|888.8|888.8|888.6|5029
1632296040000|2021-09-22 07:34:00|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|2417
1632296050000|2021-09-22 07:34:10|888.4||888.4||888.4||888.4||481
1632296060000|2021-09-22 07:34:20|888.2|888|888.4|888|888.4|888|888.2|888|3087
1632296070000|2021-09-22 07:34:30|888.2||888.4||888.4||888.2||996
1632296080000|2021-09-22 07:34:40|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888|2114
1632296100000|2021-09-22 07:35:00|888.4|888|888.6|888.2|888.6|888.2|888|887.8|8349
1632296110000|2021-09-22 07:35:10|888.8|888.4|889|888.6|889|888.8|888.6|888.4|6721
1632296120000|2021-09-22 07:35:20|889.2|888.8|889.4|888.8|889.4|888.8|889.2|888.6|0
1632296130000|2021-09-22 07:35:30|889.2|888.6|888.8|888.4|889.4|888.6|888.6|888.4|3156
1632296150000|2021-09-22 07:35:50|888.6|888.2|888.6|888.4|888.8|888.4|888.4|888.2|18661
1632296160000|2021-09-22 07:36:00|888.8|888.6|889.4|888.8|889.4|889|888.8|888.6|7080
1632296170000|2021-09-22 07:36:10||889||889||889.2||888.8|7700
1632296180000|2021-09-22 07:36:20||888.8||888.8||888.8||888.8|0
1632296190000|2021-09-22 07:36:30||889||888.8||889||888.8|0
1632296200000|2021-09-22 07:36:40|889.2|889|889.2|888.8|889.4|889|888.8|888.6|10830
1632296210000|2021-09-22 07:36:50|889||889||889||889||1000
1632296220000|2021-09-22 07:37:00|889.2|889|889.8|889.2|889.8|889.2|889.2|889|16149
1632296230000|2021-09-22 07:37:10|889.6|889.4|889.4|889|889.6|889.4|889.2|889|1344
1632296240000|2021-09-22 07:37:20|889.2|888.8|889.2|888.8|889.2|888.8|889|888.8|1256
1632296250000|2021-09-22 07:37:30|889|888.6|889.2|888.8|889.2|889|888.8|888.6|24261
1632296260000|2021-09-22 07:37:40|889.4|889|889.4|889|889.6|889|889.2|889|0
1632296270000|2021-09-22 07:37:50|||||||||200
1632296280000|2021-09-22 07:38:00|889.2|888.8|889|888.8|889.4|888.8|889|888.8|1599
1632296290000|2021-09-22 07:38:10|888.8|888.6|889|888.8|889|888.8|888.8|888.6|3884
1632296300000|2021-09-22 07:38:20|888.8|888.6|888.8|888.6|888.8|888.6|888.6|888.4|4376
1632296310000|2021-09-22 07:38:30|889||889||889||889||1751
1632296320000|2021-09-22 07:38:40|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|1907
1632296330000|2021-09-22 07:38:50|889.4|888.6|889.2|888.8|889.4|888.8|888.8|888.6|5564
1632296340000|2021-09-22 07:39:00|889|888.6|889.2|888.6|889.2|888.6|889|888.6|0
1632296350000|2021-09-22 07:39:10|889||889||889||889||0
1632296360000|2021-09-22 07:39:20|888.8||888.8||888.8||888.8||9211
1632296370000|2021-09-22 07:39:30|889||889||889||889||1100
1632296390000|2021-09-22 07:39:50|888.8||889||889||888.8||64
1632296400000|2021-09-22 07:40:00|889.2|888.8|889.2|888.8|889.4|889.2|889|888.6|21059
1632296410000|2021-09-22 07:40:10|889.4|888.6|889.2|888.8|889.4|889|888.6|888.4|69216
1632296420000|2021-09-22 07:40:20|889|888.6|888.8|888.4|889|888.6|888.4|888.2|12181
1632296440000|2021-09-22 07:40:40|888.6|888.2|888.4|888.2|888.6|888.4|888.4|888.2|8736
1632296450000|2021-09-22 07:40:50|888.2|888|888|887.6|888.4|888|887.8|887.6|8748
1632296460000|2021-09-22 07:41:00|887.8|887.4|887.8|887.4|887.8|887.6|887.6|887.4|4547
1632296470000|2021-09-22 07:41:10|887.6||887.8||887.8||887.6||1151
1632296480000|2021-09-22 07:41:20|||||||||100
1632296500000|2021-09-22 07:41:40|||||||||1307
1632296510000|2021-09-22 07:41:50|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|1968
1632296520000|2021-09-22 07:42:00|887.4|887|887.4|887|887.6|887|887.2|887|1248
1632296530000|2021-09-22 07:42:10|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1632296540000|2021-09-22 07:42:20||887.2||887||887.2||887|0
1632296550000|2021-09-22 07:42:30|887.2|886.8|887.2|887|887.4|887|887|886.8|11535
1632296560000|2021-09-22 07:42:40|||||||||6923
1632296570000|2021-09-22 07:42:50|887.4||887.2||887.4||887.2||3815
1632296580000|2021-09-22 07:43:00|887|886.8|886.8|886.6|887|886.8|886.8|886.4|5799
1632296590000|2021-09-22 07:43:10|887|886.8|887|886.8|887|886.8|887|886.8|6872
1632296600000|2021-09-22 07:43:20|887.2|887|887|886.6|887.8|887.4|887|886.6|22022
1632296610000|2021-09-22 07:43:30|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.6|20673
1632296620000|2021-09-22 07:43:40|887||887.2||887.2||887||3250
1632296630000|2021-09-22 07:43:50|887|886.6|887|886.6|887|886.6|886.8|886.4|8663
1632296640000|2021-09-22 07:44:00|886.8|886.4|886.4|886|887|886.4|886.4|885.8|2023
1632296650000|2021-09-22 07:44:10|886.2|885.8|886|885.6|886.4|885.8|886|885.4|5152
1632296660000|2021-09-22 07:44:20|885.8|885.4|885.6|885.4|885.8|885.4|885.6|885.4|2444
1632296670000|2021-09-22 07:44:30|885.8|885.6|886.2|885.6|886.2|885.6|885.8|885.6|1304
1632296680000|2021-09-22 07:44:40|886|885.4|886.2|885.8|886.2|886|886|885.4|7482
1632296690000|2021-09-22 07:44:50||885.6||885.6||885.6||885.6|0
1632296700000|2021-09-22 07:45:00|886|885.4|885.6|885.2|886|885.4|885.6|885.2|7097
1632296710000|2021-09-22 07:45:10|885.8|885.4|887.6|887|887.6|887|885.8|885.2|38117
1632296720000|2021-09-22 07:45:20|887.8|887.2|887.8|887.4|887.8|887.4|887.8|887.2|0
1632296760000|2021-09-22 07:46:00|887.6|887.2|887|886.4|887.8|887.2|886.8|886.4|7121
1632296770000|2021-09-22 07:46:10||886.6||886.6||886.6||886.4|1000
1632296790000|2021-09-22 07:46:30|886.8|886.4|886.6|886|886.8|886.4|886.4|886|4664
1632296800000|2021-09-22 07:46:40|886.4|885.8|886.4|885.8|886.4|885.8|886.2|885.6|0
1632296810000|2021-09-22 07:46:50|886.2||886.2||886.4||886.2||0
1632296820000|2021-09-22 07:47:00|886.4|886|886.2|885.8|886.6|886.2|886.2|885.8|670
1632296830000|2021-09-22 07:47:10|886|885.6|886|885.4|886.2|885.6|885.8|885.4|3697
1632296840000|2021-09-22 07:47:20|885.8|885.6|885.8|885.4|886.2|885.6|885.8|885.4|0
1632296850000|2021-09-22 07:47:30|886|885.6|886.2|885.6|886.2|885.8|886|885.4|5000
1632296860000|2021-09-22 07:47:40|||||||||1000
1632296870000|2021-09-22 07:47:50|886.4|885.8|886.2|885.6|886.4|885.8|886.2|885.6|0
1632296890000|2021-09-22 07:48:10|886.4|885.8|886.2|885.8|886.4|885.8|886.2|885.8|0
1632296900000|2021-09-22 07:48:20|886.4|885.6|886|885.4|886.4|885.8|885.8|885.4|2899
1632296910000|2021-09-22 07:48:30|885.8|885.2|885.8|885.4|885.8|885.4|885.8|885.2|0
1632296920000|2021-09-22 07:48:40|886||886||886||885.8||0
1632296930000|2021-09-22 07:48:50|885.8||886||886||885.8||0
1632296940000|2021-09-22 07:49:00|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|0
1632296950000|2021-09-22 07:49:10|885.6||885.6||885.6||885.6||4133
1632296960000|2021-09-22 07:49:20|885.8|885.6|886|885.6|886|885.6|885.8|885.6|7906
1632296970000|2021-09-22 07:49:30|886.2|885.8|886.2|885.8|886.4|885.8|886|885.6|730
1632296980000|2021-09-22 07:49:40||885.6||885.6||885.8||885.6|0
1632296990000|2021-09-22 07:49:50||885.8||885.6||885.8||885.6|0
1632297000000|2021-09-22 07:50:00|886|885.4|885.8|885.2|886.2|885.4|885.4|885.2|6466
1632297010000|2021-09-22 07:50:10|885.6|885.4|885.8|885.4|885.8|885.4|885.4|885|0
1632297020000|2021-09-22 07:50:20||885.2||885.2||885.2||885.2|0
1632297030000|2021-09-22 07:50:30|885.6||885.8||885.8||885.6||0
1632297060000|2021-09-22 07:51:00|885.6|885|885.4|884.8|885.6|885|885.2|884.8|5384
1632297070000|2021-09-22 07:51:10|885.2|884.6|885.2|884.6|885.2|884.6|885.2|884.6|0
1632297080000|2021-09-22 07:51:20|885.4|884.8|886|885.4|886|885.4|885.4|884.6|803
1632297090000|2021-09-22 07:51:30|885.8||886||886||885.8||1100
1632297100000|2021-09-22 07:51:40|885.8|885.6|885.4|885|886.2|885.8|885|884.8|55728
1632297110000|2021-09-22 07:51:50||884.8||885||885||884.8|0
1632297120000|2021-09-22 07:52:00|885.2|885.2|885.4|884.8|885.4|885.2|885.2|884.8|6499
1632297130000|2021-09-22 07:52:10|885.2|885|885.4|885|885.4|885|885.2|884.8|1426
1632297140000|2021-09-22 07:52:20|885.6|885.2|885.2|884.8|885.6|885.2|885.2|884.8|4317
1632297150000|2021-09-22 07:52:30|885|884.6|885|884.6|885|884.6|885|884.6|36
1632297160000|2021-09-22 07:52:40||884.8||884.8||884.8||884.8|0
1632297170000|2021-09-22 07:52:50|885.2|884.6|885.2|884.8|885.2|885|885.2|884.6|12322
1632297180000|2021-09-22 07:53:00|885||885.2||885.2||885||2023
1632297210000|2021-09-22 07:53:30|885|885|885|884.6|885.2|885|885|884.6|7196
1632297220000|2021-09-22 07:53:40|885.2||885.2||885.2||885.2||0
1632297240000|2021-09-22 07:54:00||884.8||884.8||884.8||884.6|0
1632297250000|2021-09-22 07:54:10|885|884.6|884.8|884.6|885.2|884.8|884.8|884.6|4726
1632297260000|2021-09-22 07:54:20|885|884.4|885.6|885.2|885.6|885.2|885|884.4|35573
1632297270000|2021-09-22 07:54:30|885.8|885.4|885.4|885|885.8|885.4|885.4|885|56
1632297300000|2021-09-22 07:55:00|885.6|885.2|885.6|885.2|885.6|885.4|885.6|885|6644
1632297310000|2021-09-22 07:55:10|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|184
1632297320000|2021-09-22 07:55:20|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1632297330000|2021-09-22 07:55:30|886|885.6|886|885.6|886|885.6|886|885.6|316
1632297340000|2021-09-22 07:55:40|886.2|885.8|886.2|885.8|886.4|885.8|886|885.8|2563
1632297360000|2021-09-22 07:56:00|886|885.6|885.8|885.4|886.2|885.8|885.6|885.4|9360
1632297370000|2021-09-22 07:56:10|885.6||885.8||885.8||885.6||263
1632297400000|2021-09-22 07:56:40|885.6||885.8||885.8||885.6||500
1632297430000|2021-09-22 07:57:10|886|885.6|886|885.8|886.2|886|886|885.4|19484
1632297440000|2021-09-22 07:57:20|886.2|886|886.2|885.8|886.2|886|886|885.8|1248
1632297450000|2021-09-22 07:57:30|886|885.6|886|885.6|886|885.6|885.8|885.6|921
1632297460000|2021-09-22 07:57:40|886.2||886.2||886.2||886||0
1632297470000|2021-09-22 07:57:50|886.4|885.8|886.6|886.2|886.6|886.2|886.2|885.8|0
1632297510000|2021-09-22 07:58:30|886.4|886|886.4|886|886.6|886|886.2|886|7534
1632297520000|2021-09-22 07:58:40|886.2||886.2||886.2||886.2||0
1632297530000|2021-09-22 07:58:50|886.4||886.2||886.4||886.2||1731
1632297540000|2021-09-22 07:59:00|886.4||886.4||886.4||886.4||26
1632297550000|2021-09-22 07:59:10|886.2|885.8|886|885.6|886.4|885.8|886|885.6|4842
1632297560000|2021-09-22 07:59:20|886.2|885.8|886.2|885.6|886.2|885.8|886.2|885.6|450
1632297570000|2021-09-22 07:59:30|886|885.4|885.8|885.4|886.2|885.4|885.6|885.4|1152
1632297580000|2021-09-22 07:59:40|886|885.6|886|885.4|886|885.6|886|885.4|0
1632297590000|2021-09-22 07:59:50|885.8|884.6|885.2|884.8|886|884.8|884.8|884.4|67562
1632297600000|2021-09-22 08:00:00|885|884.6|885|884.6|885|884.6|884.8|884.6|489
1632297610000|2021-09-22 08:00:10|885.2||885||885.2||885||0
1632297620000|2021-09-22 08:00:20|885.2||885.2||885.2||885.2||0
1632297630000|2021-09-22 08:00:30|885.4|884.8|885.4|884.8|885.4|885|885.4|884.8|1000
1632297640000|2021-09-22 08:00:40|885.6|885|885.8|885.6|885.8|885.6|885.6|885|1612
1632297650000|2021-09-22 08:00:50|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.4|713
1632297660000|2021-09-22 08:01:00|885.8|885.6|886|885.6|886.2|885.8|885.8|885.6|8478
1632297690000|2021-09-22 08:01:30|||||||||550
1632297720000|2021-09-22 08:02:00|886.2|885.8|886.4|886|886.4|886|886.2|885.8|3512
1632297730000|2021-09-22 08:02:10|886.6||886.4||886.6||886.4||0
1632297760000|2021-09-22 08:02:40|886.2|885.8|886|885.6|886.4|886|885.8|885.4|57592
1632297770000|2021-09-22 08:02:50|886.2|885.8|886|885.6|886.4|885.8|886|885.6|2328
1632297780000|2021-09-22 08:03:00|886.2|885.4|886.2|885.6|886.2|885.6|886.2|885.4|0
1632297790000|2021-09-22 08:03:10|886||886||886.2||886||0
1632297800000|2021-09-22 08:03:20|885.8|885.4|885.6|885.2|886|885.4|885.4|885|6616
1632297810000|2021-09-22 08:03:30|885.4|885|885.6|885|885.6|885.2|885.4|885|0
1632297820000|2021-09-22 08:03:40|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885|0
1632297830000|2021-09-22 08:03:50||885.4||885.2||885.4||885.2|150
1632297840000|2021-09-22 08:04:00|885.4|885|885.4|885|885.4|885|885.4|885|608
1632297850000|2021-09-22 08:04:10||885.2||885||885.2||885|1300
1632297860000|2021-09-22 08:04:20|885.6|885.2|885.6|885.2|885.8|885.4|885.6|885.2|0
1632297880000|2021-09-22 08:04:40|885.8|885|885.8|885.2|885.8|885.2|885.8|885|0
1632297890000|2021-09-22 08:04:50|885.6|885.4|885.8|885.4|885.8|885.4|885.6|885.2|0
1632297900000|2021-09-22 08:05:00||885.2||885.2||885.4||885.2|292
1632297910000|2021-09-22 08:05:10|885.6|885.4|885.6|885.2|885.6|885.4|885.4|885.2|0
1632297920000|2021-09-22 08:05:20|885.8|885.4|885.8|885.6|885.8|885.6|885.8|885.4|1288
1632297930000|2021-09-22 08:05:30|886|885.8|886|885.6|886.2|885.8|886|885.6|779
1632297940000|2021-09-22 08:05:40|885.8||885.8||886||885.8||0
1632297950000|2021-09-22 08:05:50|886||886||886.2||885.8||1053
1632297960000|2021-09-22 08:06:00|886.2||886||886.2||886||1868
1632297970000|2021-09-22 08:06:10|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|3485
1632297980000|2021-09-22 08:06:20|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|0
1632297990000|2021-09-22 08:06:30|885.8|885.4|885.8|885.2|885.8|885.4|885.8|885.2|0
1632298000000|2021-09-22 08:06:40|885.6||885.6||885.6||885.6||0
1632298010000|2021-09-22 08:06:50|885.4|885.4|885.6|885.2|885.6|885.4|885.4|885.2|8600
1632298020000|2021-09-22 08:07:00|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|3000
1632298030000|2021-09-22 08:07:10|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1632298040000|2021-09-22 08:07:20|886|885.6|886|885.8|886.2|885.8|886|885.4|2813
1632298050000|2021-09-22 08:07:30|886.2|885.6|886|885.6|886.2|885.6|885.8|885.4|2588
1632298060000|2021-09-22 08:07:40|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.6|110
1632298070000|2021-09-22 08:07:50|886.4|886|886.4|886|886.4|886|886.2|886|3028
1632298080000|2021-09-22 08:08:00|886.2|885.8|886.4|886|886.4|886|886.2|885.8|0
1632298090000|2021-09-22 08:08:10||886.2||886||886.2||886|1160
1632298130000|2021-09-22 08:08:50|||||||||4000
1632298150000|2021-09-22 08:09:10||885.8||886||886||885.8|0
1632298210000|2021-09-22 08:10:10|886.6|886.2|886.2|886|886.8|886.4|886.2|886|15693
1632298220000|2021-09-22 08:10:20|886.4|886.2|886.4|886|886.6|886.4|886.4|886|2726
1632298250000|2021-09-22 08:10:50|886.2|885.8|886|885.8|886.4|886|886|885.8|7769
1632298260000|2021-09-22 08:11:00|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|1289
1632298300000|2021-09-22 08:11:40|886|885.6|886|885.6|886|885.6|886|885.4|172
1632298310000|2021-09-22 08:11:50|886.2|885.8|886.2|886|886.2|886|886.2|885.8|2663
1632298320000|2021-09-22 08:12:00|886.4|886.2|886.4|886|886.6|886.4|886.4|886|5274
1632298340000|2021-09-22 08:12:20|886.6|886.2|886.4|885.8|886.6|886.2|886|885.6|19707
1632298350000|2021-09-22 08:12:30|886.2|886|886.2|885.8|886.2|886|886|885.8|1724
1632298360000|2021-09-22 08:12:40||886||885.8||886||885.8|1800
1632298370000|2021-09-22 08:12:50|886.4|886|886.4|886|886.4|886.2|886.4|886|6645
1632298380000|2021-09-22 08:13:00|886.2|886.2|886.6|886.2|886.6|886.2|886.2|886|4960
1632298390000|2021-09-22 08:13:10|886.8|886.4|886.6|886.4|886.8|886.4|886.6|886.4|2955
1632298400000|2021-09-22 08:13:20|886.8|886.6|887|886.8|887|886.8|886.8|886.6|0
1632298410000|2021-09-22 08:13:30|887.2|887|887.2|886.8|887.2|887|887.2|886.8|3105
1632298430000|2021-09-22 08:13:50||887||887||887||887|0
1632298470000|2021-09-22 08:14:30|887|886.8|886.6|886.2|887|886.8|886.6|886.2|10152
1632298490000|2021-09-22 08:14:50|886.4||886.6||886.6||886.4||1327
1632298510000|2021-09-22 08:15:10|886.4|886|886.4|886|886.4|886.2|886.2|886|3515
1632298520000|2021-09-22 08:15:20|886.6|886.2|887|886.6|887.2|886.6|886.6|886.2|5953
1632298530000|2021-09-22 08:15:30|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|0
1632298540000|2021-09-22 08:15:40|887.4|887|887.4|887|887.4|887|887.4|887|0
1632298550000|2021-09-22 08:15:50|887.2|886.8|887|886.6|887.2|886.8|886.8|886.6|764
1632298560000|2021-09-22 08:16:00|887.2|886.4|887.2|886.8|887.4|886.8|887.2|886.4|6905
1632298570000|2021-09-22 08:16:10|887|886.6|886.8|886.4|887|886.6|886.6|886.4|6598
1632298590000|2021-09-22 08:16:30|886.6|886.2|886.2|885.8|886.6|886.2|886.2|885.8|4315
1632298600000|2021-09-22 08:16:40|886|885.6|886.2|885.8|886.2|885.8|886|885.6|0
1632298640000|2021-09-22 08:17:20|886.4|886|886.4|886|886.6|886.2|886.2|885.8|5126
1632298650000|2021-09-22 08:17:30|886.6|886.2|886.6|886.2|886.8|886.2|886.6|886.2|493
1632298660000|2021-09-22 08:17:40|886.4|886|886.4|886|886.6|886|886.4|886|0
1632298670000|2021-09-22 08:17:50|886.6||886.4||886.6||886.4||700
1632298680000|2021-09-22 08:18:00|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|3332
1632298690000|2021-09-22 08:18:10|886.8|886.4|886.8|886.4|887|886.6|886.4|886.2|4555
1632298700000|2021-09-22 08:18:20||886.6||886.4||886.6||886.4|175
1632298720000|2021-09-22 08:18:40||886.6||886.6||886.6||886.6|0
1632298740000|2021-09-22 08:19:00|887|886.8|887|886.6|887|886.8|887|886.6|1597
1632298750000|2021-09-22 08:19:10||886.8||886.8||886.8||886.8|0
1632298760000|2021-09-22 08:19:20|887.2|887|887.4|887|887.6|887.4|887.2|886.8|15601
1632298770000|2021-09-22 08:19:30|887.6||887.6||887.6||887.4||0
1632298780000|2021-09-22 08:19:40|887.4||887.4||887.6||887.4||0
1632298800000|2021-09-22 08:20:00|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1632298810000|2021-09-22 08:20:10|887.6||887.4||887.6||887.4||0
1632298820000|2021-09-22 08:20:20|887.6|887.2|887.8|887.4|887.8|887.6|887.6|887.2|2082
1632298840000|2021-09-22 08:20:40|887.6||887.8||887.8||887.6||0
1632298850000|2021-09-22 08:20:50|887.6|887.2|887.2|887|887.8|887.2|887.2|887|5344
1632298860000|2021-09-22 08:21:00|887|886.8|887.2|886.8|887.2|886.8|887|886.8|962
1632298880000|2021-09-22 08:21:20|887||887||887||887||461
1632298890000|2021-09-22 08:21:30|886.8|886.6|886.8|886.6|886.8|886.6|886.8|886.6|4230
1632298900000|2021-09-22 08:21:40|886.6|886.4|886.8|886.4|886.8|886.4|886.6|886.4|2389
1632298910000|2021-09-22 08:21:50||886.6||886.6||886.6||886.6|1000
1632298920000|2021-09-22 08:22:00|887||887||887||887||2065
1632298940000|2021-09-22 08:22:20|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|0
1632298960000|2021-09-22 08:22:40|887|887|887.8|887.4|887.8|887.4|887|886.6|10895
1632298970000|2021-09-22 08:22:50|887.6|887.2|887.8|887.2|887.8|887.2|887.4|887.2|6271
1632298980000|2021-09-22 08:23:00|887.6||887.4||887.6||887.4||0
1632298990000|2021-09-22 08:23:10||887||887||887||887|1466
1632299000000|2021-09-22 08:23:20|887.6|887.2|887.6|887.2|887.6|887.4|887.6|887.2|166
1632299010000|2021-09-22 08:23:30|887.8||887.6||887.8||887.6||0
1632299050000|2021-09-22 08:24:10|887.8||887.6||887.8||887.6||0
1632299060000|2021-09-22 08:24:20|887.8|887.4|887.8|887.2|887.8|887.4|887.6|887.2|3456
1632299070000|2021-09-22 08:24:30|887.6||887.6||887.8||887.6||0
1632299080000|2021-09-22 08:24:40|887.8||887.6||887.8||887.6||0
1632299090000|2021-09-22 08:24:50|887.8||887.6||887.8||887.6||0
1632299100000|2021-09-22 08:25:00|887.4|887|887.8|887.4|887.8|887.6|887.2|887|5083
1632299110000|2021-09-22 08:25:10|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|0
1632299130000|2021-09-22 08:25:30|888|887.6|888|887.6|888|887.6|888|887.6|2264
1632299140000|2021-09-22 08:25:40||887.8||887.6||887.8||887.6|1500
1632299150000|2021-09-22 08:25:50||887.8||887.8||887.8||887.6|705
1632299160000|2021-09-22 08:26:00||887.6||887.6||887.8||887.6|1904
1632299170000|2021-09-22 08:26:10|887.8||888||888||887.8||305
1632299190000|2021-09-22 08:26:30|887.8|887.4|887.8|887.6|887.8|887.6|887.8|887.4|4795
1632299200000|2021-09-22 08:26:40|888|887.8|888.4|888|888.4|888|888|887.6|5775
1632299210000|2021-09-22 08:26:50|888|887.8|888|887.8|888|887.8|888|887.8|26
1632299220000|2021-09-22 08:27:00|888.2||888.2||888.2||888||1880
1632299230000|2021-09-22 08:27:10||888||888||888||887.8|0
1632299240000|2021-09-22 08:27:20|888.4|888.2|888.6|888.4|888.6|888.4|888.4|888.2|1951
1632299250000|2021-09-22 08:27:30|888.8|888.6|889|888.6|889|888.6|888.8|888.4|0
1632299260000|2021-09-22 08:27:40|889.2||889||889.2||889||0
1632299290000|2021-09-22 08:28:10|888.8|888.4|888.6|888.2|889|888.4|888.4|888|8359
1632299300000|2021-09-22 08:28:20|888.4||888.4||888.4||888.4||2532
1632299310000|2021-09-22 08:28:30|888.6||888.6||888.6||888.6||218
1632299340000|2021-09-22 08:29:00|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|1025
1632299350000|2021-09-22 08:29:10|||||||||3183
1632299360000|2021-09-22 08:29:20|889|888.6|889|888.6|889|888.8|888.8|888.4|4832
1632299370000|2021-09-22 08:29:30|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|2322
1632299380000|2021-09-22 08:29:40|888.4|888.4|888.6|888.2|888.6|888.4|888.4|888.2|609
1632299390000|2021-09-22 08:29:50|888.4|888|888.2|887.8|888.4|888|888|887.8|2016
1632299400000|2021-09-22 08:30:00|888|888|888|887.8|888|888|888|887.8|589
1632299410000|2021-09-22 08:30:10|887.8|887.6|887.8|887.6|888|887.6|887.8|887.6|1052
1632299420000|2021-09-22 08:30:20|888|887.8|888.2|887.6|888.2|887.8|888|887.6|4043
1632299430000|2021-09-22 08:30:30|887.8|887.8|888|887.6|888.2|887.8|887.8|887.4|3173
1632299440000|2021-09-22 08:30:40|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|1220
1632299450000|2021-09-22 08:30:50|887.6|887.2|887.4|887|887.8|887.2|887.2|887|3798
1632299490000|2021-09-22 08:31:30||887.2||887||887.2||887|1000
1632299510000|2021-09-22 08:31:50|||||||||781
1632299530000|2021-09-22 08:32:10|887.6|887.2|887.6|887.2|887.8|887.4|887.6|887.2|110
1632299540000|2021-09-22 08:32:20|887.8|887.4|887.8|887.4|887.8|887.6|887.6|887.4|4043
1632299560000|2021-09-22 08:32:40|888|887.6|888.2|887.8|888.2|887.8|888|887.6|815
1632299570000|2021-09-22 08:32:50|888.4|888|888.4|888|888.6|888|888.4|888|108
1632299580000|2021-09-22 08:33:00|888.6||888.4||888.6||888.4||0
1632299620000|2021-09-22 08:33:40|888.6|888.2|888.4|888|888.6|888.2|888.4|888|0
1632299660000|2021-09-22 08:34:20|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|2452
1632299690000|2021-09-22 08:34:50|||||||||500
1632299740000|2021-09-22 08:35:40|888|887.6|887.6|887.4|888|887.6|887.6|887.4|4531
1632299750000|2021-09-22 08:35:50|887.4|887.2|887.4|887.2|887.4|887.2|887.4|887|1061
1632299760000|2021-09-22 08:36:00|887.6|887.4|888|887.6|888|887.6|887.4|887.2|8986
1632299770000|2021-09-22 08:36:10|887.8|887.4|887.6|887.2|888|887.4|887.4|887.2|7441
1632299790000|2021-09-22 08:36:30||887.4||887.4||887.4||887.4|0
1632299800000|2021-09-22 08:36:40|887.8|887.2|887.6|887.2|887.8|887.2|887.4|887.2|16284
1632299810000|2021-09-22 08:36:50||887.4||887.4||887.4||887.2|0
1632299830000|2021-09-22 08:37:10|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|886
1632299840000|2021-09-22 08:37:20|888|887.6|888.2|887.8|888.2|887.8|888|887.6|7749
1632299850000|2021-09-22 08:37:30|888||888||888.2||888||808
1632299860000|2021-09-22 08:37:40|888.2|887.6|887.8|887.4|888.2|887.6|887.8|887.4|2411
1632299870000|2021-09-22 08:37:50||887.6||887.6||887.6||887.6|0
1632299880000|2021-09-22 08:38:00|887.6|887.4|887.8|887.4|887.8|887.4|887.6|887.4|2093
1632299890000|2021-09-22 08:38:10|887.6|887.2|887.4|887|887.8|887.2|887.2|887|4627
1632299930000|2021-09-22 08:38:50||887.2||887.2||887.2||887.2|0
1632299940000|2021-09-22 08:39:00|887.6|887|887.6|887.2|887.6|887.4|887.6|887|422
1632299970000|2021-09-22 08:39:30|887.6|887|887.6|887|887.6|887|887.4|887|919
1632300050000|2021-09-22 08:40:50|888|887.4|888|887.4|888|887.4|888|887.4|409
1632300070000|2021-09-22 08:41:10|887.8||887.8||887.8||887.8||452
1632300080000|2021-09-22 08:41:20|888|887.2|887.6|887|888|887.2|887.6|887|2527
1632300090000|2021-09-22 08:41:30|887.4|886.8|887.2|886.8|887.4|886.8|887.2|886.8|35
1632300100000|2021-09-22 08:41:40|887.4||887.4||887.4||887.4||0
1632300130000|2021-09-22 08:42:10|||||||||250
1632300180000|2021-09-22 08:43:00|887.8|887.2|887.8|887.2|887.8|887.2|887.6|887.2|0
1632300190000|2021-09-22 08:43:10|888|887.6|888|887.4|888|887.6|888|887.4|79
1632300210000|2021-09-22 08:43:30|||||||||883
1632300220000|2021-09-22 08:43:40|888.6|888|888.6|888|888.6|888|888.6|888|1300
1632300240000|2021-09-22 08:44:00|888.8|888.2|888.6|888|888.8|888.2|888.6|888|188
1632300260000|2021-09-22 08:44:20|888.8|888.2|888.6|888.2|888.8|888.2|888.6|888.2|0
1632300270000|2021-09-22 08:44:30|888.8||888.8||888.8||888.8||6213
1632300300000|2021-09-22 08:45:00|889|888.6|889|888.4|889|888.6|889|888.4|1506
1632300310000|2021-09-22 08:45:10|888.8|888.8|889.2|888.8|889.2|888.8|888.8|888.8|924
1632300330000|2021-09-22 08:45:30|||||||||34
1632300340000|2021-09-22 08:45:40|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|271
1632300370000|2021-09-22 08:46:10|889.4|888.8|889.2|888.6|889.4|888.8|889.2|888.6|2640
1632300380000|2021-09-22 08:46:20||888.8||888.6||888.8||888.6|0
1632300390000|2021-09-22 08:46:30||888.8||888.8||888.8||888.8|0
1632300400000|2021-09-22 08:46:40|889.4|889|889.2|888.8|889.6|889|889.2|888.8|1342
1632300420000|2021-09-22 08:47:00|889.4|889|889.6|889|889.6|889|889.4|889|0
1632300430000|2021-09-22 08:47:10||889.2||889.2||889.2||889.2|5043
1632300450000|2021-09-22 08:47:30|||||||||193
1632300460000|2021-09-22 08:47:40||889||889||889||889|461
1632300470000|2021-09-22 08:47:50|||||||||553
1632300490000|2021-09-22 08:48:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1632300500000|2021-09-22 08:48:20|||||||||206
1632300510000|2021-09-22 08:48:30|889.4||889.4||889.4||889.4||326
1632300520000|2021-09-22 08:48:40||889||889||889||889|0
1632300530000|2021-09-22 08:48:50|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|33
1632300540000|2021-09-22 08:49:00|889.4|889|889.4|888.8|889.6|889|889.4|888.8|268
1632300560000|2021-09-22 08:49:20|889.6|889|889.6|889|889.6|889|889.6|889|0
1632300580000|2021-09-22 08:49:40||889.2||889.2||889.2||889.2|23
1632300590000|2021-09-22 08:49:50||889||889||889||889|0
1632300600000|2021-09-22 08:50:00|889.8|889.2|889.8|889.4|889.8|889.4|889.8|889.2|0
1632300610000|2021-09-22 08:50:10|890|889.6|889.8|889.4|890.2|889.6|889.8|889.4|518
1632300620000|2021-09-22 08:50:20|890|889.6|890.2|889.6|890.2|889.6|890|889.6|0
1632300660000|2021-09-22 08:51:00|890||890||890||890||0
1632300720000|2021-09-22 08:52:00|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|1696
1632300730000|2021-09-22 08:52:10||889.6||889.6||889.6||889.6|0
1632300750000|2021-09-22 08:52:30|||||||||1226
1632300770000|2021-09-22 08:52:50|890|889.4|890|889.4|890|889.4|890|889.4|1042
1632300830000|2021-09-22 08:53:50|890.2|889.6|890.4|889.8|890.4|889.8|890.2|889.6|676
1632300840000|2021-09-22 08:54:00|890.2|889.6|890|889.4|890.2|889.8|890|889.4|0
1632300850000|2021-09-22 08:54:10|889.8|889.2|889.8|889.2|889.8|889.2|889.8|889.2|774
1632300860000|2021-09-22 08:54:20|889.4|889|889.4|889|889.4|889|889.4|889|273
1632300870000|2021-09-22 08:54:30|889|888.8|889.2|888.8|889.2|888.8|889|888.6|1875
1632300880000|2021-09-22 08:54:40|889||889.2||889.2||889||2000
1632300890000|2021-09-22 08:54:50|889.4|889|889.4|889|889.4|889|889.4|889|2213
1632300900000|2021-09-22 08:55:00|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|4143
1632300910000|2021-09-22 08:55:10|889.4||889.4||889.4||889.4||0
1632300920000|2021-09-22 08:55:20|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|2000
1632300930000|2021-09-22 08:55:30||889.4||889.2||889.4||889.2|0
1632300960000|2021-09-22 08:56:00|889.4|889.4|889.6|889.2|889.6|889.4|889.4|889.2|1255
1632300980000|2021-09-22 08:56:20|889.4|889|888.6|888.2|889.6|889|888.6|888.2|3830
1632300990000|2021-09-22 08:56:30|888.4|888.4|888.8|888.4|888.8|888.4|888.4|888|2689
1632301000000|2021-09-22 08:56:40|888.6||888.8||888.8||888.6||597
1632301010000|2021-09-22 08:56:50|||||||||512
1632301020000|2021-09-22 08:57:00|888.6||888.8||888.8||888.6||0
1632301050000|2021-09-22 08:57:30|889|888.6|889.2|888.8|889.2|888.8|889|888.4|2523
1632301070000|2021-09-22 08:57:50|889.4|889|889.4|889|889.4|889|889.4|888.8|3131
1632301090000|2021-09-22 08:58:10|889.2||889.2||889.2||889.2||110
1632301100000|2021-09-22 08:58:20|889|888.8|889.2|889|889.2|889|889|888.6|8091
1632301110000|2021-09-22 08:58:30|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889|1422
1632301120000|2021-09-22 08:58:40|889.4|889|889.4|889|889.4|889|889.4|889|0
1632301130000|2021-09-22 08:58:50|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1632301160000|2021-09-22 08:59:20||889.2||889||889.2||889|2185
1632301180000|2021-09-22 08:59:40|||||||||200
1632301200000|2021-09-22 09:00:00|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1632301220000|2021-09-22 09:00:20|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|383
1632301260000|2021-09-22 09:01:00|889.4|889|889.4|889|889.4|889.2|889.2|889|8863
1632301270000|2021-09-22 09:01:10|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|0
1632301280000|2021-09-22 09:01:20|889.6||889.4||889.6||889.4||5757
1632301290000|2021-09-22 09:01:30||889||889.2||889.2||889|59
1632301300000|2021-09-22 09:01:40|889.6|889.4|889.6|889.2|889.6|889.4|889.4|889.2|4286
1632301310000|2021-09-22 09:01:50||889.4||889.4||889.4||889.4|1256
1632301320000|2021-09-22 09:02:00|889.8|889.6|889.8|889.4|889.8|889.6|889.6|889.4|7861
1632301350000|2021-09-22 09:02:30|890|889.6|889.8|889.6|890|889.8|889.8|889.6|7018
1632301360000|2021-09-22 09:02:40|890|889.8|890.2|889.8|890.2|889.8|890|889.6|4226
1632301370000|2021-09-22 09:02:50||890||889.8||890||889.8|3500
1632301380000|2021-09-22 09:03:00|890||890||890||890||0
1632301390000|2021-09-22 09:03:10|890.2||890.2||890.2||890.2||0
1632301400000|2021-09-22 09:03:20||890||890||890||889.8|9891
1632301410000|2021-09-22 09:03:30|890.4|890.2|890.6|890.2|890.6|890.4|890.4|890.2|3747
1632301420000|2021-09-22 09:03:40||890.4||890.4||890.4||890.4|706
1632301440000|2021-09-22 09:04:00|890.4|890.2|890.2|889.8|890.4|890.2|890.2|889.8|12026
1632301450000|2021-09-22 09:04:10|890||890||890||890||0
1632301460000|2021-09-22 09:04:20||889.6||889.6||889.6||889.6|249
1632301480000|2021-09-22 09:04:40|889.8|889.8|890|889.6|890|889.8|889.8|889.6|3820
1632301500000|2021-09-22 09:05:00|889.8|889.4|889.6|889.4|890|889.4|889.6|889.4|11999
1632301510000|2021-09-22 09:05:10|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|3657
1632301520000|2021-09-22 09:05:20|889.6|889.6|889.8|889.6|889.8|889.6|889.6|889.6|551
1632301530000|2021-09-22 09:05:30|890|889.8|890|889.8|890|889.8|890|889.8|7529
1632301540000|2021-09-22 09:05:40|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.6|426
1632301550000|2021-09-22 09:05:50|890|889.8|890|889.6|890|889.8|890|889.6|0
1632301560000|2021-09-22 09:06:00||889.8||889.6||889.8||889.6|0
1632301570000|2021-09-22 09:06:10|889.8|889.8|890|889.6|890|889.8|889.8|889.6|100
1632301610000|2021-09-22 09:06:50|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|2465
1632301640000|2021-09-22 09:07:20|890|890|890.2|889.8|890.2|890|890|889.8|4536
1632301650000|2021-09-22 09:07:30|890|889.6|890|889.6|890.2|889.6|889.8|889.6|11046
1632301660000|2021-09-22 09:07:40|889.8||889.8||890||889.8||1041
1632301670000|2021-09-22 09:07:50|890||890||890||889.8||67
1632301680000|2021-09-22 09:08:00|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889|3261
1632301690000|2021-09-22 09:08:10|||||||||3
1632301700000|2021-09-22 09:08:20|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.4|1315
1632301720000|2021-09-22 09:08:40|890|889.6|890|889.6|890|889.6|890|889.6|2166
1632301740000|2021-09-22 09:09:00|889.8|889.4|890|889.6|890|889.6|889.8|889.4|1729
1632301760000|2021-09-22 09:09:20|889.8|889.4|889.8|889.4|889.8|889.4|889.4|889.2|3313
1632301770000|2021-09-22 09:09:30|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889.2|676
1632301800000|2021-09-22 09:10:00|889.4|889|889|888.8|889.6|889.2|889|888.8|7971
1632301810000|2021-09-22 09:10:10|888.8|888.6|889|888.8|889|888.8|888.8|888.4|4596
1632301820000|2021-09-22 09:10:20|888.8|888.6|889|888.6|889|888.6|888.8|888.6|255
1632301830000|2021-09-22 09:10:30|888.8|888.4|889|888.6|889|888.6|888.8|888.4|0
1632301840000|2021-09-22 09:10:40|888.8|888.4|888.6|888.4|889|888.4|888.6|888.4|4461
1632301870000|2021-09-22 09:11:10|888.4|888.2|888.8|888.4|888.8|888.4|888.4|888.2|6659
1632301880000|2021-09-22 09:11:20||888.6||888.4||888.6||888.4|0
1632301920000|2021-09-22 09:12:00|889|888.6|889|888.6|889|888.6|889|888.6|5903
1632301930000|2021-09-22 09:12:10|888.8|888.8|889|888.6|889|888.8|888.8|888.4|200
1632301940000|2021-09-22 09:12:20|888.8|888.4|889|888.6|889|888.6|888.8|888.4|0
1632301950000|2021-09-22 09:12:30|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|39
1632301960000|2021-09-22 09:12:40|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|0
1632301980000|2021-09-22 09:13:00|888.4||888.6||888.6||888.4||0
1632301990000|2021-09-22 09:13:10|888.4||888.4||888.4||888.4||0
1632302010000|2021-09-22 09:13:30|||||||||1000
1632302020000|2021-09-22 09:13:40|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|3957
1632302030000|2021-09-22 09:13:50|888.6||888.8||888.8||888.6||0
1632302040000|2021-09-22 09:14:00|889|888.6|889|888.6|889|888.6|889|888.6|0
1632302050000|2021-09-22 09:14:10|889.2|888.8|889.2|889|889.2|889|889.2|888.6|2178
1632302060000|2021-09-22 09:14:20|889|888.8|889|888.8|889|888.8|889|888.8|0
1632302090000|2021-09-22 09:14:50|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|2921
1632302110000|2021-09-22 09:15:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1632302130000|2021-09-22 09:15:30||888.4||888.2||888.4||888.2|2215
1632302140000|2021-09-22 09:15:40||888.4||888.2||888.4||888.2|1000
1632302160000|2021-09-22 09:16:00|888.4||888.4||888.4||888.4||0
1632302170000|2021-09-22 09:16:10|888.2|888|888.2|888|888.2|888|888.2|888|1417
1632302180000|2021-09-22 09:16:20|888.4|888.2|888.4|888|888.4|888.2|888.4|888|156
1632302210000|2021-09-22 09:16:50|888.2||888.4||888.4||888.2||6410
1632302220000|2021-09-22 09:17:00||888.2||888||888.2||888|0
1632302230000|2021-09-22 09:17:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|3198
1632302240000|2021-09-22 09:17:20|888.4|888|888.6|888.2|888.6|888.2|888.4|888|0
1632302260000|2021-09-22 09:17:40|888.4|888|888.4|888|888.4|888|888.4|888|1823
1632302270000|2021-09-22 09:17:50|888.6|888.2|888.6|888.2|888.6|888.2|888.4|888.2|1136
1632302290000|2021-09-22 09:18:10|888.4|888|888.6|888.2|888.6|888.2|888.4|888|0
1632302310000|2021-09-22 09:18:30|888.8|888.4|888.6|888.2|888.8|888.6|888.4|888.2|10055
1632302320000|2021-09-22 09:18:40|888.4||888.4||888.4||888.4||0
1632302330000|2021-09-22 09:18:50|888.2|888|888.2|888|888.2|888|888.2|888|834
1632302350000|2021-09-22 09:19:10|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|2718
1632302390000|2021-09-22 09:19:50|888.4||888.4||888.4||888.4||0
1632302400000|2021-09-22 09:20:00|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|1108
1632302410000|2021-09-22 09:20:10|||||||||1763
1632302420000|2021-09-22 09:20:20|888.8|888.4|888.8|888.4|888.8|888.6|888.6|888.4|5525
1632302440000|2021-09-22 09:20:40|888.6||888.6||888.6||888.6||1064
1632302460000|2021-09-22 09:21:00|888.4|888.2|888.4|888.2|888.6|888.2|888.4|888.2|141
1632302490000|2021-09-22 09:21:30|888.2|888|888.4|888|888.4|888.2|888.2|887.8|6200
1632302510000|2021-09-22 09:21:50|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|2144
1632302530000|2021-09-22 09:22:10|888.4||888.4||888.4||888.4||0
1632302540000|2021-09-22 09:22:20|888.2|888|888.2|887.8|888.2|888|888.2|887.8|114
1632302550000|2021-09-22 09:22:30|888|887.6|888|887.6|888|887.6|888|887.6|0
1632302570000|2021-09-22 09:22:50|887.8||888||888||887.8||0
1632302580000|2021-09-22 09:23:00|||||||||2000
1632302590000|2021-09-22 09:23:10|887.8||887.8||887.8||887.8||0
1632302610000|2021-09-22 09:23:30|888|887.8|888|887.8|888|887.8|887.8|887.8|869
1632302620000|2021-09-22 09:23:40|888.2||888.2||888.2||888.2||0
1632302650000|2021-09-22 09:24:10|888.4|888|888.2|888|888.4|888|888.2|888|1674
1632302670000|2021-09-22 09:24:30|888.4||888.4||888.4||888.4||0
1632302690000|2021-09-22 09:24:50||888.2||888.2||888.2||888|0
1632302710000|2021-09-22 09:25:10|888.2|888|888.4|888|888.4|888|888.2|888|2916
1632302730000|2021-09-22 09:25:30||888.2||888||888.2||888|6448
1632302750000|2021-09-22 09:25:50|888.2||888.4||888.4||888.2||0
1632302780000|2021-09-22 09:26:20|888.2|887.8|888|887.8|888.2|887.8|888|887.8|3872
1632302810000|2021-09-22 09:26:50|888.2|888|888|887.8|888.2|888|888|887.8|311
1632302890000|2021-09-22 09:28:10|887.8|887.6|887.8|887.6|887.8|887.6|887.8|887.6|2175
1632302900000|2021-09-22 09:28:20|888||888||888||888||0
1632302910000|2021-09-22 09:28:30|||||||||234
1632302940000|2021-09-22 09:29:00|888.2|887.8|888|887.6|888.2|888|888|887.6|8065
1632302960000|2021-09-22 09:29:20||887.8||887.8||887.8||887.8|51
1632302970000|2021-09-22 09:29:30|887.8|887.6|888|887.8|888|887.8|887.8|887.6|2727
1632302980000|2021-09-22 09:29:40|888.2|887.6|888|887.6|888.2|887.6|888|887.6|0
1632302990000|2021-09-22 09:29:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1632303000000|2021-09-22 09:30:00|888.4|888|888.4|888|888.4|888|888.2|888|1130
1632303010000|2021-09-22 09:30:10|888.2||888.2||888.2||888.2||0
1632303020000|2021-09-22 09:30:20|888.4||888.4||888.4||888.4||0
1632303050000|2021-09-22 09:30:50|888.2|887.8|888.2|887.8|888.2|888|888|887.8|3578
1632303060000|2021-09-22 09:31:00|888|887.6|888|887.6|888|887.6|887.8|887.6|200
1632303080000|2021-09-22 09:31:20||887.8||887.6||887.8||887.6|0
1632303110000|2021-09-22 09:31:50|888.2|887.8|888.2|888|888.2|888|888.2|887.8|0
1632303120000|2021-09-22 09:32:00|888|887.8|888.2|887.8|888.2|888|888|887.8|3389
1632303130000|2021-09-22 09:32:10|888|887.6|888|887.8|888|887.8|888|887.6|0
1632303140000|2021-09-22 09:32:20|887.8|887.6|887.8|887.4|887.8|887.6|887.6|887.4|1855
1632303170000|2021-09-22 09:32:50|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|274
1632303180000|2021-09-22 09:33:00|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|1877
1632303190000|2021-09-22 09:33:10|888|887.6|888|887.6|888|887.6|888|887.6|650
1632303210000|2021-09-22 09:33:30||887.8||887.6||887.8||887.6|0
1632303220000|2021-09-22 09:33:40|||||||||500
1632303260000|2021-09-22 09:34:20|887.8||887.8||887.8||887.8||0
1632303280000|2021-09-22 09:34:40|888|887.8|888|887.8|888|887.8|888|887.8|1750
1632303300000|2021-09-22 09:35:00|887.8|887.6|887.6|887.2|887.8|887.6|887.6|887.2|8549
1632303310000|2021-09-22 09:35:10|887.8|887.4|888|887.6|888|887.6|887.8|887.4|239
1632303330000|2021-09-22 09:35:30|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1632303360000|2021-09-22 09:36:00|887.6||887.6||887.6||887.6||266
1632303370000|2021-09-22 09:36:10|887.4|887.2|887.6|887.4|887.6|887.4|887.4|887.2|1710
1632303380000|2021-09-22 09:36:20|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|392
1632303410000|2021-09-22 09:36:50||887.6||887.4||887.6||887.4|338
1632303420000|2021-09-22 09:37:00|888|887.6|888.2|888|888.2|888|888|887.6|1970
1632303430000|2021-09-22 09:37:10|888.4||888.4||888.4||888.4||0
1632303450000|2021-09-22 09:37:30|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1632303460000|2021-09-22 09:37:40|888.4||888.4||888.4||888.4||0
1632303470000|2021-09-22 09:37:50|888.2|888|888.2|887.8|888.2|888|888.2|887.8|1273
1632303490000|2021-09-22 09:38:10|888.4|888|888.4|888|888.4|888|888.4|888|1136
1632303500000|2021-09-22 09:38:20||888.2||888.2||888.2||888|1500
1632303510000|2021-09-22 09:38:30|888.6||888.6||888.6||888.6||0
1632303520000|2021-09-22 09:38:40|888.4||888.6||888.6||888.4||0
1632303540000|2021-09-22 09:39:00|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|150
1632303550000|2021-09-22 09:39:10|888.6||888.8||888.8||888.6||0
1632303560000|2021-09-22 09:39:20|888.6|888.6|888.8|888.4|888.8|888.6|888.6|888.4|1450
1632303570000|2021-09-22 09:39:30|889|888.6|889|888.6|889|888.6|889|888.6|0
1632303580000|2021-09-22 09:39:40|888.8||888.8||888.8||888.8||467
1632303590000|2021-09-22 09:39:50|889|888.8|889|888.6|889|888.8|889|888.6|2901
1632303600000|2021-09-22 09:40:00||888.8||888.6||888.8||888.6|100
1632303610000|2021-09-22 09:40:10|888.8||889||889||888.8||0
1632303630000|2021-09-22 09:40:30||888.8||888.8||888.8||888.8|0
1632303640000|2021-09-22 09:40:40|||||||||157
1632303660000|2021-09-22 09:41:00|||||||||3070
1632303680000|2021-09-22 09:41:20|888.8|888.6|889|888.6|889|888.6|888.8|888.6|4145
1632303690000|2021-09-22 09:41:30|888.8|888.8|889|888.6|889|888.8|888.8|888.6|6103
1632303700000|2021-09-22 09:41:40|888.8||889||889||888.8||0
1632303750000|2021-09-22 09:42:30|888.8||889||889||888.8||0
1632303780000|2021-09-22 09:43:00|888.8||888.8||888.8||888.8||645
1632303790000|2021-09-22 09:43:10|889|888.8|889|888.8|889|888.8|889|888.6|148
1632303800000|2021-09-22 09:43:20|889.2|889|889.4|889|889.4|889|889.2|889|15211
1632303810000|2021-09-22 09:43:30|889.6|889.2|889.6|889.4|889.6|889.4|889.6|889.2|1442
1632303820000|2021-09-22 09:43:40|889.8|889.6|890|889.8|890|889.8|889.8|889.6|1198
1632303830000|2021-09-22 09:43:50|890.2||890.2||890.2||890.2||100
1632303850000|2021-09-22 09:44:10||890||889.8||890||889.8|0
1632303860000|2021-09-22 09:44:20|890.4|890|890.4|890|890.4|890|890.4|889.8|0
1632303870000|2021-09-22 09:44:30|890.2||890.4||890.4||890.2||0
1632303880000|2021-09-22 09:44:40|890.2|889.8|890|889.8|890.2|889.8|890|889.8|5469
1632303890000|2021-09-22 09:44:50|889.8|889.6|889.6|889.4|890|889.6|889.6|889.4|8002
1632303900000|2021-09-22 09:45:00|889.4|889.2|889.2|889|889.4|889.2|889.2|889|7067
1632303910000|2021-09-22 09:45:10|889.4||889.2||889.4||889.2||0
1632303930000|2021-09-22 09:45:30|889|888.8|889|888.8|889|888.8|889|888.8|374
1632303940000|2021-09-22 09:45:40|889.2||889||889.2||889||177
1632303950000|2021-09-22 09:45:50|889.2|889|889.2|888.8|889.2|889|889.2|888.8|563
1632303970000|2021-09-22 09:46:10|||||||||200
1632303990000|2021-09-22 09:46:30|889|888.6|888.6|888.4|889.2|888.6|888.6|888.4|8655
1632304000000|2021-09-22 09:46:40|||||||||282
1632304010000|2021-09-22 09:46:50|888.8|888.6|889|888.6|889|888.6|888.8|888.4|2578
1632304020000|2021-09-22 09:47:00|888.8||889||889||888.8||0
1632304030000|2021-09-22 09:47:10|889.2|888.8|889|888.8|889.4|889|889|888.8|2923
1632304040000|2021-09-22 09:47:20|889.2||889.2||889.2||889.2||0
1632304080000|2021-09-22 09:48:00|889.4|889|889.4|889|889.4|889.2|889.2|889|6377
1632304140000|2021-09-22 09:49:00|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889|256
1632304150000|2021-09-22 09:49:10|889.4||889.4||889.4||889.4||20
1632304160000|2021-09-22 09:49:20|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|309
1632304180000|2021-09-22 09:49:40|889.8|889.4|890|889.6|890|889.6|889.8|889.4|9527
1632304200000|2021-09-22 09:50:00|889.8||890||890||889.8||0
1632304220000|2021-09-22 09:50:20||889.8||889.8||889.8||889.8|1203
1632304230000|2021-09-22 09:50:30||889.6||889.6||889.6||889.6|0
1632304250000|2021-09-22 09:50:50||889.8||889.8||889.8||889.8|0
1632304260000|2021-09-22 09:51:00|889.8|889.6|890|889.6|890|889.6|889.8|889.6|1671
1632304270000|2021-09-22 09:51:10|890.2|889.8|890.2|889.8|890.2|890|890|889.8|11671
1632304290000|2021-09-22 09:51:30|890.4|890|890.4|890|890.4|890|890.4|890|367
1632304300000|2021-09-22 09:51:40|890.2|890.2|890.4|890|890.4|890.2|890.2|890|5885
1632304310000|2021-09-22 09:51:50|890.2||890.2||890.2||890.2||0
1632304320000|2021-09-22 09:52:00|890|889.8|890.2|889.8|890.2|889.8|890|889.8|6180
1632304360000|2021-09-22 09:52:40|890.4|890|890.2|889.8|890.4|890.2|890.2|889.8|10106
1632304410000|2021-09-22 09:53:30|890.4|890|890.4|890.2|890.4|890.2|890.4|890|1610
1632304420000|2021-09-22 09:53:40|890.6||890.6||890.6||890.6||158
1632304430000|2021-09-22 09:53:50|890.4|890|890|889.8|890.4|890|890|889.8|10163
1632304440000|2021-09-22 09:54:00|889.8|889.6|890|889.6|890|889.6|889.8|889.6|1920
1632304450000|2021-09-22 09:54:10|889.8||889.8||889.8||889.8||0
1632304460000|2021-09-22 09:54:20|890|889.8|890|889.6|890|889.8|890|889.6|2409
1632304480000|2021-09-22 09:54:40|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|6215
1632304500000|2021-09-22 09:55:00|890||890.2||890.2||890||0
1632304520000|2021-09-22 09:55:20||890||889.8||890||889.8|0
1632304550000|2021-09-22 09:55:50|890|890|890|889.8|890|890|890|889.8|1761
1632304560000|2021-09-22 09:56:00|890.2||890.2||890.2||890.2||0
1632304600000|2021-09-22 09:56:40||890||890||890||890|0
1632304610000|2021-09-22 09:56:50|890|889.8|890|889.8|890|889.8|890|889.8|35
1632304620000|2021-09-22 09:57:00|889.8|889.6|890|889.6|890|889.6|889.8|889.6|7876
1632304670000|2021-09-22 09:57:50|889.8|889.8|890|889.6|890|889.8|889.8|889.6|400
1632304680000|2021-09-22 09:58:00|||||||||100
1632304690000|2021-09-22 09:58:10|||||||||600
1632304720000|2021-09-22 09:58:40|889.8|889.4|889.6|889.4|890|889.4|889.6|889.4|7801
1632304730000|2021-09-22 09:58:50|||||||||257
1632304740000|2021-09-22 09:59:00|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|4236
1632304770000|2021-09-22 09:59:30||889.6||889.6||889.6||889.6|0
1632304780000|2021-09-22 09:59:40|890||890||890||890||32
1632304790000|2021-09-22 09:59:50|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|5116
1632304800000|2021-09-22 10:00:00|||||||||204
1632304840000|2021-09-22 10:00:40|890|889.6|890|889.6|890|889.6|890|889.6|3675
1632304850000|2021-09-22 10:00:50|889.8|889.2|889.8|889.4|890|889.4|889.4|889.2|59821
1632304860000|2021-09-22 10:01:00|890|889.6|890.2|889.8|890.2|890|889.8|889.6|7415
1632304870000|2021-09-22 10:01:10|890.4|890|890.4|890|890.4|890|890.4|890|0
1632304910000|2021-09-22 10:01:50|890.6|890.2|890.4|890|890.6|890.2|890.2|890|5705
1632304950000|2021-09-22 10:02:30|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|2460
1632304960000|2021-09-22 10:02:40||890.4||890.4||890.4||890.4|856
1632304970000|2021-09-22 10:02:50|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890.2|2672
1632305000000|2021-09-22 10:03:20|||||||||281
1632305010000|2021-09-22 10:03:30||890.4||890.4||890.4||890.4|0
1632305020000|2021-09-22 10:03:40|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890.2|2342
1632305030000|2021-09-22 10:03:50|||||||||69
1632305040000|2021-09-22 10:04:00|||||||||57
1632305050000|2021-09-22 10:04:10|890.2|890|890.4|890|890.4|890|890.2|890|11308
1632305090000|2021-09-22 10:04:50|890.2|889.8|890.2|889.8|890.2|889.8|890|889.8|9660
1632305100000|2021-09-22 10:05:00||890||890||890||889.8|12367
1632305110000|2021-09-22 10:05:10|890.4|890.2|890.4|890|890.4|890.2|890.4|890|4665
1632305120000|2021-09-22 10:05:20|||||||||20
1632305130000|2021-09-22 10:05:30|||||||||47
1632305190000|2021-09-22 10:06:30|||||||||57
1632305280000|2021-09-22 10:08:00|||||||||500
1632305310000|2021-09-22 10:08:30|890.2|889.8|890.4|890|890.4|890|890|889.8|15201
1632305340000|2021-09-22 10:09:00|890.2||890.2||890.2||890.2||0
1632305350000|2021-09-22 10:09:10|890.4|890.2|890.2|890|890.4|890.2|890.2|890|305
1632305370000|2021-09-22 10:09:30|890.4|890.2|890.4|890|890.4|890.2|890.4|890|6184
1632305390000|2021-09-22 10:09:50|890.2|889.8|890|889.8|890.4|889.8|890|889.8|8069
1632305400000|2021-09-22 10:10:00|890.2||890.2||890.2||890.2||1200
1632305410000|2021-09-22 10:10:10|890|890|890|889.8|890|890|890|889.8|0
1632305420000|2021-09-22 10:10:20|890.2|890|890.2|889.8|890.2|890|890.2|889.8|2912
1632305430000|2021-09-22 10:10:30|||||||||2293
1632305440000|2021-09-22 10:10:40|890.4|890|890.4|890.2|890.4|890.2|890.4|890|1134
1632305450000|2021-09-22 10:10:50|||||||||1559
1632305460000|2021-09-22 10:11:00|||||||||506
1632305530000|2021-09-22 10:12:10|||||||||57
1632305550000|2021-09-22 10:12:30|890.6|890.4|890.4|890.2|890.6|890.4|890.4|890.2|9092
1632305560000|2021-09-22 10:12:40|||||||||2430
1632305570000|2021-09-22 10:12:50|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|10625
1632305580000|2021-09-22 10:13:00|890.6|890.6|890.6|890.4|890.8|890.6|890.6|890.4|2074
1632305590000|2021-09-22 10:13:10|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890.2|2179
1632305610000|2021-09-22 10:13:30|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|6956
1632305620000|2021-09-22 10:13:40||890.6||890.4||890.6||890.4|200
1632305630000|2021-09-22 10:13:50|891|890.6|891|890.6|891|890.6|891|890.6|9999
1632305640000|2021-09-22 10:14:00|891.2|890.8|891.2|890.8|891.2|890.8|891|890.8|12800
1632305670000|2021-09-22 10:14:30|891|891|891.2|890.8|891.2|891|891|890.8|165
1632305690000|2021-09-22 10:14:50|891||891||891.2||891||0
1632305700000|2021-09-22 10:15:00|891.2|890.6|890.8|890.6|891.2|890.6|890.8|890.6|8486
1632305710000|2021-09-22 10:15:10|891.2|891|891|890.6|891.2|891|891|890.6|14258
1632305720000|2021-09-22 10:15:20||890.8||890.6||890.8||890.6|2150
1632305730000|2021-09-22 10:15:30|891.2|890.8|891.2|890.8|891.2|891|891.2|890.6|5810
1632305740000|2021-09-22 10:15:40||891||891||891||891|1462
1632305750000|2021-09-22 10:15:50|||||||||157
1632305770000|2021-09-22 10:16:10|||||||||199
1632305800000|2021-09-22 10:16:40|891.4|891.2|891.2|891|891.4|891.2|891.2|891|14104
1632305810000|2021-09-22 10:16:50|891.4|891.2|891.2|891|891.4|891.2|891.2|891|7605
1632305820000|2021-09-22 10:17:00|||||||||388
1632305860000|2021-09-22 10:17:40|||||||||3475
1632305870000|2021-09-22 10:17:50|891.4|891.2|891.6|891.4|891.6|891.4|891.4|891.2|10340
1632305880000|2021-09-22 10:18:00|||||||||834
1632305890000|2021-09-22 10:18:10|891.8|891.6|891.8|891.6|891.8|891.6|891.8|891.6|6976
1632305910000|2021-09-22 10:18:30|892|891.8|892|891.6|892|891.8|892|891.6|13251
1632305920000|2021-09-22 10:18:40|892.2|891.8|892.4|892.2|892.4|892.2|892.2|891.8|46169
1632305930000|2021-09-22 10:18:50|892.6|892.4|892.4|892.2|892.6|892.4|892.4|892.2|1606
1632305940000|2021-09-22 10:19:00|892.2|892|892.2|892|892.2|892|892.2|892|1730
1632305950000|2021-09-22 10:19:10|892.4|892.2|892.4|892|892.6|892.2|892.4|892|9972
1632305970000|2021-09-22 10:19:30||892.2||892.2||892.2||892.2|1648
1632305990000|2021-09-22 10:19:50|892.6|892.4|892.4|892.2|892.6|892.4|892.4|892.2|6432
1632306000000|2021-09-22 10:20:00|892.6||892.6||892.6||892.6||0
1632306020000|2021-09-22 10:20:20|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|8003
1632306050000|2021-09-22 10:20:50|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|7670
1632306060000|2021-09-22 10:21:00||892.6||892.6||892.6||892.6|3642
1632306070000|2021-09-22 10:21:10|893|892.8|893|892.8|893|892.8|893|892.8|1353
1632306080000|2021-09-22 10:21:20|893.2|893|893.2|893|893.4|893.2|893.2|893|40572
1632306100000|2021-09-22 10:21:40|893.4|892.8|893.4|893|893.4|893|893.4|892.8|6184
1632306110000|2021-09-22 10:21:50|||||||||108
1632306130000|2021-09-22 10:22:10|893.2||893.4||893.4||893.2||606
1632306140000|2021-09-22 10:22:20|893.2||893.4||893.4||893.2||123
1632306160000|2021-09-22 10:22:40|893.2||893.4||893.4||893.2||422
1632306180000|2021-09-22 10:23:00|893.2|893.2|893.4|893.2|893.4|893.2|893.2|893.2|1345
1632306190000|2021-09-22 10:23:10|||||||||123
1632306240000|2021-09-22 10:24:00|||||||||4239
1632306250000|2021-09-22 10:24:10|893.2|893|893.2|893|893.4|893.2|893.2|893|10444
1632306270000|2021-09-22 10:24:30|893.4||893.4||893.4||893.4||0
1632306280000|2021-09-22 10:24:40||893.2||893||893.2||893|1227
1632306300000|2021-09-22 10:25:00|893.6|893.2|893.4|893.2|893.6|893.4|893.4|893.2|3520
1632306310000|2021-09-22 10:25:10|893.6|893.4|893.6|893.2|893.6|893.4|893.6|893.2|6285
1632306330000|2021-09-22 10:25:30||893.4||893.4||893.4||893.4|1379
1632306340000|2021-09-22 10:25:40|||||||||85
1632306350000|2021-09-22 10:25:50|||||||||56
1632306360000|2021-09-22 10:26:00|893.4|893.2|893.4|893.2|893.6|893.2|893.4|893.2|6002
1632306370000|2021-09-22 10:26:10|||||||||114
1632306380000|2021-09-22 10:26:20|893.2|893|893.4|893|893.4|893|893.2|893|3870
1632306390000|2021-09-22 10:26:30|893.6|893.2|893.6|893.4|893.6|893.4|893.6|893|1464
1632306420000|2021-09-22 10:27:00|893.4|893.2|893.4|893.2|893.6|893.2|893.4|893.2|774
1632306430000|2021-09-22 10:27:10||893||893.2||893.2||893|0
1632306440000|2021-09-22 10:27:20||893||893||893||893|0
1632306450000|2021-09-22 10:27:30||893.2||893||893.2||893|0
1632306460000|2021-09-22 10:27:40|893.2|892.8|893|892.8|893.2|893|893|892.8|11933
1632306470000|2021-09-22 10:27:50|892.8|892.6|892.8|892.6|893|892.6|892.8|892.6|1938
1632306480000|2021-09-22 10:28:00|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|1279
1632306500000|2021-09-22 10:28:20|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1632306520000|2021-09-22 10:28:40|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|3024
1632306540000|2021-09-22 10:29:00|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|2241
1632306560000|2021-09-22 10:29:20||892.6||892.4||892.6||892.4|3787
1632306570000|2021-09-22 10:29:30|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|555
1632306590000|2021-09-22 10:29:50|892.4||892.4||892.4||892.4||0
1632306600000|2021-09-22 10:30:00|||||||||364
1632306630000|2021-09-22 10:30:30|892.6||892.6||892.6||892.6||581
1632306640000|2021-09-22 10:30:40|892.4|892|892.4|892|892.6|892|892.2|892|2997
1632306650000|2021-09-22 10:30:50|892.2|892.2|892.4|892|892.4|892.2|892.2|892|1834
1632306670000|2021-09-22 10:31:10||892.2||892.2||892.2||892.2|70606
1632306680000|2021-09-22 10:31:20|892.2|892|892.4|892|892.4|892|892.2|892|2901
1632306700000|2021-09-22 10:31:40|892.2||892.2||892.4||892.2||272
1632306710000|2021-09-22 10:31:50|892.4||892.4||892.4||892.4||0
1632306720000|2021-09-22 10:32:00|892.2|892.2|892.4|892|892.4|892.2|892.2|892|2012
1632306740000|2021-09-22 10:32:20|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|1445
1632306750000|2021-09-22 10:32:30|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|0
1632306760000|2021-09-22 10:32:40|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|6989
1632306770000|2021-09-22 10:32:50|892.6|892.2|892.8|892.4|892.8|892.4|892.4|892.2|882
1632306780000|2021-09-22 10:33:00|892.6||892.6||892.8||892.6||0
1632306790000|2021-09-22 10:33:10|892.8||892.8||892.8||892.8||0
1632306800000|2021-09-22 10:33:20||892.6||892.6||892.6||892.6|18
1632306810000|2021-09-22 10:33:30|893|892.8|893.4|893.2|893.4|893.2|893|892.8|4146
1632306830000|2021-09-22 10:33:50|||||||||93
1632306840000|2021-09-22 10:34:00|893.2|893|893.4|893|893.4|893|893.2|893|1437
1632306850000|2021-09-22 10:34:10|893.2|893.2|893.2|893|893.4|893.2|893.2|893|487
1632306860000|2021-09-22 10:34:20|893|892.8|893|892.8|893.2|892.8|893|892.8|1060
1632306870000|2021-09-22 10:34:30|893.2|893|893.2|893|893.2|893|893.2|892.8|1643
1632306880000|2021-09-22 10:34:40|893|892.8|893.2|893|893.4|893|893|892.8|2326
1632306890000|2021-09-22 10:34:50||892.8||893||893||892.8|0
1632306910000|2021-09-22 10:35:10|893.4||893.4||893.4||893.4||123
1632306920000|2021-09-22 10:35:20||893.2||893.2||893.2||893.2|0
1632306940000|2021-09-22 10:35:40|893.2|893|893.2|893|893.2|893|893.2|893|1318
1632306960000|2021-09-22 10:36:00|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|1479
1632306970000|2021-09-22 10:36:10|893.8|893.4|893.6|893.4|893.8|893.6|893.6|893.4|25786
1632306980000|2021-09-22 10:36:20|893.8||893.6||893.8||893.6||0
1632306990000|2021-09-22 10:36:30|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|2209
1632307000000|2021-09-22 10:36:40|893.6||893.6||893.6||893.6||733
1632307010000|2021-09-22 10:36:50|893.4||893.4||893.4||893.4||0
1632307020000|2021-09-22 10:37:00|893.6||893.6||893.6||893.6||1379
1632307030000|2021-09-22 10:37:10|893.8|893.4|893.6|893.4|893.8|893.4|893.6|893.4|0
1632307040000|2021-09-22 10:37:20|893.8|893.2|893.6|893.2|893.8|893.2|893.6|893.2|100
1632307050000|2021-09-22 10:37:30|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|0
1632307070000|2021-09-22 10:37:50||893.4||893.2||893.4||893.2|0
1632307120000|2021-09-22 10:38:40|893.8|893.4|894|893.6|894|893.6|893.8|893.4|769
1632307130000|2021-09-22 10:38:50||893.8||893.8||893.8||893.8|5421
1632307140000|2021-09-22 10:39:00|893.8|893.6|894|893.6|894|893.6|893.8|893.6|3634
1632307160000|2021-09-22 10:39:20||893.8||893.6||893.8||893.6|500
1632307170000|2021-09-22 10:39:30|893.8||894||894||893.8||889
1632307190000|2021-09-22 10:39:50|893.8||894||894||893.8||0
1632307200000|2021-09-22 10:40:00|893.8||894||894||893.8||82
1632307230000|2021-09-22 10:40:30|894.2|893.8|894.4|894|894.4|894.2|894.2|893.8|29839
1632307240000|2021-09-22 10:40:40|894.2||894.2||894.4||894.2||0
1632307260000|2021-09-22 10:41:00|||||||||6239
1632307270000|2021-09-22 10:41:10|894.4||894.4||894.4||894.4||0
1632307280000|2021-09-22 10:41:20||894.2||894.2||894.2||894.2|0
1632307290000|2021-09-22 10:41:30|||||||||1000
1632307320000|2021-09-22 10:42:00|||||||||722
1632307330000|2021-09-22 10:42:10|894.2|894|894|893.6|894.2|894|894|893.6|6435
1632307350000|2021-09-22 10:42:30|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1632307380000|2021-09-22 10:43:00||894||894||894||894|0
1632307390000|2021-09-22 10:43:10|894.4||894.4||894.4||894.4||311
1632307410000|2021-09-22 10:43:30|894.2|893.8|894|893.8|894.4|893.8|894|893.8|3923
1632307420000|2021-09-22 10:43:40|893.8|893.6|893.6|893.2|894|893.6|893.6|893.2|2234
1632307430000|2021-09-22 10:43:50|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.2|0
1632307440000|2021-09-22 10:44:00|893.6||893.8||893.8||893.6||1548
1632307470000|2021-09-22 10:44:30|893.6||893.6||893.6||893.6||0
1632307480000|2021-09-22 10:44:40|||||||||71
1632307500000|2021-09-22 10:45:00|893.8|893.6|894|893.6|894|893.6|893.8|893.6|3774
1632307510000|2021-09-22 10:45:10|893.8|893.8|894.2|893.8|894.2|893.8|893.8|893.8|500
1632307530000|2021-09-22 10:45:30|894|893.6|894|893.6|894|893.6|894|893.6|0
1632307540000|2021-09-22 10:45:40|893.8||893.8||894||893.8||0
1632307570000|2021-09-22 10:46:10|893.6|893.4|893.6|893.4|893.8|893.4|893.6|893.4|412
1632307580000|2021-09-22 10:46:20|893.4|893.2|893.4|893.2|893.6|893.2|893.4|893.2|2455
1632307590000|2021-09-22 10:46:30|||||||||484
1632307600000|2021-09-22 10:46:40|893.2|893|893.2|893|893.2|893|893.2|893|4348
1632307610000|2021-09-22 10:46:50|893|892.8|892.6|892.2|893|892.8|892.6|892.2|3753
1632307620000|2021-09-22 10:47:00|892.8|892.4|893|892.6|893|892.8|892.6|892.4|5902
1632307630000|2021-09-22 10:47:10||892.8||892.8||892.8||892.6|0
1632307640000|2021-09-22 10:47:20||892.6||892.6||892.6||892.6|0
1632307660000|2021-09-22 10:47:40|892.8|892.4|892.6|892.4|892.8|892.4|892.6|892.2|366
1632307670000|2021-09-22 10:47:50|||||||||57
1632307680000|2021-09-22 10:48:00|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|840
1632307690000|2021-09-22 10:48:10|892.4||892.4||892.4||892.4||188
1632307700000|2021-09-22 10:48:20||892||892||892||892|522
1632307710000|2021-09-22 10:48:30|892.2|892.2|892.6|892.2|892.8|892.4|892.2|892.2|5641
1632307740000|2021-09-22 10:49:00|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.2|111
1632307750000|2021-09-22 10:49:10|892.6||892.8||892.8||892.6||69
1632307760000|2021-09-22 10:49:20|892.6||892.8||892.8||892.6||0
1632307770000|2021-09-22 10:49:30|892.6|892.6|892.8|892.4|892.8|892.6|892.6|892.4|0
1632307800000|2021-09-22 10:50:00|893|892.6|893|892.6|893|892.8|893|892.6|1194
1632307820000|2021-09-22 10:50:20|893.2|892.8|893.2|893|893.2|893|893.2|892.6|6011
1632307830000|2021-09-22 10:50:30|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893|1468
1632307840000|2021-09-22 10:50:40|893.6|893.4|893.6|893.2|893.8|893.4|893.6|893.2|464
1632307890000|2021-09-22 10:51:30|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.2|8010
1632307910000|2021-09-22 10:51:50||893.6||893.6||893.6||893.6|0
1632307920000|2021-09-22 10:52:00|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|2105
1632307930000|2021-09-22 10:52:10|893.6|893.2|893.6|893.2|893.6|893.4|893.4|893.2|3023
1632307940000|2021-09-22 10:52:20||893.4||893.4||893.4||893.4|0
1632307950000|2021-09-22 10:52:30||893.2||893.2||893.2||893.2|895
1632307960000|2021-09-22 10:52:40|893.4||893.4||893.4||893.4||0
1632307980000|2021-09-22 10:53:00|893.6|893|893.4|893|893.6|893|893.2|893|5765
1632307990000|2021-09-22 10:53:10|893.2|892.8|893|892.6|893.2|892.8|893|892.6|753
1632308010000|2021-09-22 10:53:30|893.2|892.8|893.2|893|893.2|893|893.2|892.8|973
1632308020000|2021-09-22 10:53:40|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|0
1632308050000|2021-09-22 10:54:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|3130
1632308080000|2021-09-22 10:54:40|894|893.6|893.8|893.4|894|893.6|893.8|893.4|0
1632308110000|2021-09-22 10:55:10|893.6|893.2|893.6|893.4|893.6|893.4|893.6|893.2|2207
1632308130000|2021-09-22 10:55:30|||||||||1000
1632308140000|2021-09-22 10:55:40|893.8|893.6|894|893.6|894|893.8|893.8|893.4|1579
1632308150000|2021-09-22 10:55:50|||||||||74
1632308160000|2021-09-22 10:56:00|893.8||894||894||893.8||0
1632308210000|2021-09-22 10:56:50||893.8||893.8||893.8||893.8|0
1632308220000|2021-09-22 10:57:00|894.2|894|894.4|894.2|894.6|894.4|894.2|894|3334
1632308230000|2021-09-22 10:57:10|894.6||894.6||894.6||894.6||0
1632308240000|2021-09-22 10:57:20|894.4|894|894.4|894|894.4|894|894.2|894|3604
1632308250000|2021-09-22 10:57:30|894.2|894.2|894.2|893.8|894.4|894.2|894.2|893.8|6996
1632308260000|2021-09-22 10:57:40|894.4|894|894.2|894|894.4|894.2|894.2|894|1388
1632308280000|2021-09-22 10:58:00|894.4||894.4||894.4||894.4||170
1632308290000|2021-09-22 10:58:10|894.2||894.4||894.4||894.2||0
1632308320000|2021-09-22 10:58:40||894.2||894.2||894.2||894.2|0
1632308330000|2021-09-22 10:58:50|894.6||894.6||894.6||894.6||301
1632308340000|2021-09-22 10:59:00||894.4||894.4||894.4||894.4|280
1632308350000|2021-09-22 10:59:10|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894.2|1353
1632308380000|2021-09-22 10:59:40|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|171
1632308400000|2021-09-22 11:00:00|894.4|894|894.6|894.2|894.6|894.4|894.4|894|5235
1632308410000|2021-09-22 11:00:10|||||||||278
1632308420000|2021-09-22 11:00:20|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.2|2092
1632308440000|2021-09-22 11:00:40|894.6|894.2|894.6|894.2|894.6|894.2|894.4|894.2|5646
1632308460000|2021-09-22 11:01:00|894.4|894|894.2|894|894.4|894|894.2|893.8|6246
1632308470000|2021-09-22 11:01:10|894|893.8|894|893.8|894|894|894|893.8|739
1632308480000|2021-09-22 11:01:20|894.2||894.2||894.2||894.2||0
1632308500000|2021-09-22 11:01:40||894||894||894||894|1398
1632308510000|2021-09-22 11:01:50|||||||||500
1632308530000|2021-09-22 11:02:10|894.4||894.2||894.4||894.2||3371
1632308540000|2021-09-22 11:02:20|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|957
1632308560000|2021-09-22 11:02:40|894.4|894|894.4|894|894.4|894|894.2|894|2131
1632308570000|2021-09-22 11:02:50|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|100
1632308580000|2021-09-22 11:03:00|894|893.6|894|893.6|894|893.8|893.8|893.6|2746
1632308600000|2021-09-22 11:03:20|893.8||893.8||894||893.8||1000
1632308610000|2021-09-22 11:03:30|894||893.8||894||893.8||303
1632308620000|2021-09-22 11:03:40|894|893.8|894.2|893.8|894.2|893.8|894|893.8|465
1632308630000|2021-09-22 11:03:50|894|893.6|894|893.6|894|893.6|893.8|893.6|276
1632308640000|2021-09-22 11:04:00||893.8||893.6||893.8||893.6|3048
1632308650000|2021-09-22 11:04:10||893.8||893.8||893.8||893.8|39
1632308660000|2021-09-22 11:04:20|894.2|894|894.4|894|894.4|894|894.2|894|4121
1632308670000|2021-09-22 11:04:30|894.2||894.4||894.4||894.2||1000
1632308710000|2021-09-22 11:05:10|894.6|894.2|894.6|894.2|894.6|894.4|894.4|894|784
1632308760000|2021-09-22 11:06:00|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|508
1632308780000|2021-09-22 11:06:20|894.6|894.6|894.6|894.4|894.6|894.6|894.6|894.4|538
1632308790000|2021-09-22 11:06:30||894.2||894.2||894.2||894.2|1368
1632308800000|2021-09-22 11:06:40|894.4||894.6||894.6||894.4||0
1632308810000|2021-09-22 11:06:50|894.4||894.4||894.6||894.4||1169
1632308830000|2021-09-22 11:07:10|894.6||894.4||894.6||894.4||1882
1632308840000|2021-09-22 11:07:20|||||||||1529
1632308850000|2021-09-22 11:07:30|894.6||894.6||894.6||894.6||0
1632308870000|2021-09-22 11:07:50|894.4|894.4|894.6|894.2|894.6|894.4|894.4|894.2|8000
1632308880000|2021-09-22 11:08:00|894.4||894.4||894.4||894.4||8000
1632308890000|2021-09-22 11:08:10|894.6||894.6||894.6||894.6||0
1632308900000|2021-09-22 11:08:20||894.4||894.2||894.4||894.2|613
1632308920000|2021-09-22 11:08:40||894.4||894.2||894.4||894.2|0
1632308930000|2021-09-22 11:08:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.2|253
1632308940000|2021-09-22 11:09:00|894.6||894.6||894.6||894.6||2353
1632308950000|2021-09-22 11:09:10|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|1780
1632308980000|2021-09-22 11:09:40||894.4||894.2||894.4||894.2|5697
1632309000000|2021-09-22 11:10:00|894.4|894|894.4|894|894.4|894|894|893.8|2004
1632309010000|2021-09-22 11:10:10|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1632309030000|2021-09-22 11:10:30|894.4|894|894.4|894|894.4|894|894.4|894|608
1632309060000|2021-09-22 11:11:00|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1632309120000|2021-09-22 11:12:00|894.8|894.4|894.8|894.6|894.8|894.6|894.8|894.2|5335
1632309130000|2021-09-22 11:12:10|895|894.8|895|894.6|895|894.8|895|894.6|6636
1632309140000|2021-09-22 11:12:20||894.8||894.8||894.8||894.8|0
1632309150000|2021-09-22 11:12:30|894.8|894.6|895|894.6|895|894.6|894.8|894.6|26
1632309180000|2021-09-22 11:13:00|||||||||2500
1632309200000|2021-09-22 11:13:20||894.8||894.8||894.8||894.8|0
1632309210000|2021-09-22 11:13:30|||||||||222
1632309220000|2021-09-22 11:13:40|895.2|895|895.2|895|895.4|895|895.2|895|4244
1632309230000|2021-09-22 11:13:50|||||||||244
1632309240000|2021-09-22 11:14:00|895.4||895.4||895.4||895.4||696
1632309250000|2021-09-22 11:14:10|895.6|895.2|895.4|895|895.6|895.4|895.4|895|26227
1632309280000|2021-09-22 11:14:40|895.2|894.8|895.2|895|895.4|895|895|894.8|5524
1632309320000|2021-09-22 11:15:20|895.4|895.2|895.4|895.2|895.6|895.2|895.4|895.2|444
1632309330000|2021-09-22 11:15:30||895||895.2||895.2||895|0
1632309360000|2021-09-22 11:16:00|895.2|895|895.2|895|895.2|895|895.2|895|1280
1632309370000|2021-09-22 11:16:10||894.8||895||895||894.8|2918
1632309380000|2021-09-22 11:16:20|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895|1329
1632309390000|2021-09-22 11:16:30|895.2|895|895.4|895.2|895.4|895.2|895.2|895|1134
1632309410000|2021-09-22 11:16:50|895.6|895.4|895.6|895.2|895.6|895.4|895.6|895.2|3494
1632309420000|2021-09-22 11:17:00|895.4||895.4||895.6||895.4||3999
1632309450000|2021-09-22 11:17:30|895.6|895.4|895.6|895.2|895.6|895.4|895.6|895.2|1981
1632309460000|2021-09-22 11:17:40||895.4||895.2||895.4||895.2|0
1632309470000|2021-09-22 11:17:50|895.4|895|895.4|895|895.6|895|895.2|895|1592
1632309480000|2021-09-22 11:18:00|895.2|894.8|895|894.8|895.2|894.8|895|894.8|3926
1632309490000|2021-09-22 11:18:10|895.2|895|895.4|895|895.4|895|895.2|895|2160
1632309530000|2021-09-22 11:18:50|895.2||895.2||895.2||895.2||1087
1632309560000|2021-09-22 11:19:20|895|894.8|895.2|895|895.2|895|895|894.8|4999
1632309580000|2021-09-22 11:19:40|||||||||1000
1632309590000|2021-09-22 11:19:50|895.4|895.2|895.6|895.4|895.6|895.4|895.4|895.2|357
1632309610000|2021-09-22 11:20:10|895.4|895.2|895.6|895.2|895.6|895.2|895.4|895.2|884
1632309620000|2021-09-22 11:20:20||895.4||895.4||895.4||895.4|0
1632309630000|2021-09-22 11:20:30|895.8|895.6|895.8|895.4|896|895.6|895.8|895.4|1310
1632309640000|2021-09-22 11:20:40|895.6||895.6||895.6||895.6||0
1632309680000|2021-09-22 11:21:20|896|895.6|896|895.6|896|895.8|895.8|895.6|23708
1632309700000|2021-09-22 11:21:40|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|223
1632309710000|2021-09-22 11:21:50|896|895.6|896|895.6|896|895.6|895.8|895.6|1741
1632309720000|2021-09-22 11:22:00|895.8|895.2|895.4|895|896|895.2|895.4|895|24177
1632309740000|2021-09-22 11:22:20|895.2|894.8|895|894.8|895.2|894.8|895|894.8|4415
1632309750000|2021-09-22 11:22:30|895.2||895.2||895.2||895||58
1632309760000|2021-09-22 11:22:40|895||895||895||895||56
1632309770000|2021-09-22 11:22:50|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|2397
1632309780000|2021-09-22 11:23:00|||||||||666
1632309800000|2021-09-22 11:23:20|895|894.6|894.4|894|895|894.8|894.4|894|13008
1632309810000|2021-09-22 11:23:30|894.6|894.2|894.6|894.2|894.8|894.4|894.6|894.2|6974
1632309820000|2021-09-22 11:23:40|894.8|894.4|894.4|894.2|894.8|894.4|894.4|894.2|5467
1632309840000|2021-09-22 11:24:00|894.6|894.4|894.6|894.2|894.8|894.4|894.4|894.2|6956
1632309850000|2021-09-22 11:24:10|894.8|894.4|894.4|894.2|894.8|894.4|894.4|894.2|3473
1632309860000|2021-09-22 11:24:20|894.6||894.6||894.6||894.6||415
1632309870000|2021-09-22 11:24:30|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|2856
1632309880000|2021-09-22 11:24:40|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|10350
1632309890000|2021-09-22 11:24:50|894.8|894.4|894.6|894.4|894.8|894.6|894.6|894.2|3723
1632309900000|2021-09-22 11:25:00|894.8||894.8||894.8||894.8||0
1632309930000|2021-09-22 11:25:30|895|894.6|894.8|894.4|895.2|894.8|894.8|894.4|17407
1632309940000|2021-09-22 11:25:40||894.6||894.4||894.6||894.4|1500
1632309960000|2021-09-22 11:26:00|894.6|894.2|894.4|894.2|894.6|894.2|894.4|894.2|4858
1632309970000|2021-09-22 11:26:10|||||||||76
1632310000000|2021-09-22 11:26:40|894.2|894|894.4|894|894.4|894|894.2|894|1307
1632310030000|2021-09-22 11:27:10|894.6|894.2|894.6|894.4|895|894.6|894.6|894.2|10781
1632310050000|2021-09-22 11:27:30|||||||||324
1632310060000|2021-09-22 11:27:40|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|120
1632310080000|2021-09-22 11:28:00|895|894.6|894.8|894.4|895|894.6|894.6|894.4|9559
1632310090000|2021-09-22 11:28:10|894.6|894.2|894.6|894.2|894.8|894.4|894.4|894.2|11756
1632310150000|2021-09-22 11:29:10|894.4|894.4|894.4|894.2|894.4|894.4|894.4|894.2|10562
1632310160000|2021-09-22 11:29:20|894.2|894|894.2|894|894.2|894|894.2|894|1422
1632310180000|2021-09-22 11:29:40|||||||||56
1632310190000|2021-09-22 11:29:50|||||||||280
1632310200000|2021-09-22 11:30:00|894|893.8|894.2|893.8|894.2|893.8|894|893.6|7260
1632310210000|2021-09-22 11:30:10||894||893.8||894||893.8|1255
1632310240000|2021-09-22 11:30:40|894|894|893.8|893.6|894|894|893.8|893.6|7774
1632310250000|2021-09-22 11:30:50|894|893.8|894.2|893.8|894.2|893.8|894|893.8|1719
1632310260000|2021-09-22 11:31:00|894||894.2||894.2||894||118
1632310270000|2021-09-22 11:31:10|894|893.6|894|893.6|894|893.6|894|893.6|2192
1632310290000|2021-09-22 11:31:30|893.8||893.8||893.8||893.8||0
1632310300000|2021-09-22 11:31:40|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.4|7926
1632310340000|2021-09-22 11:32:20|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|7152
1632310360000|2021-09-22 11:32:40|894|893.6|894|893.6|894|893.6|894|893.4|85
1632310370000|2021-09-22 11:32:50|894.2|893.8|894|893.8|894.2|893.8|894|893.8|206
1632310390000|2021-09-22 11:33:10|894.2|894|894.2|893.8|894.2|894|894.2|893.8|1518
1632310440000|2021-09-22 11:34:00|894.4|894|894.4|894|894.4|894|894.4|894|3427
1632310450000|2021-09-22 11:34:10|||||||||181
1632310460000|2021-09-22 11:34:20|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|423
1632310470000|2021-09-22 11:34:30|894.8||894.8||894.8||894.8||0
1632310490000|2021-09-22 11:34:50|895|894.6|894.8|894.4|895|894.6|894.8|894.4|0
1632310500000|2021-09-22 11:35:00|||||||||280
1632310510000|2021-09-22 11:35:10|894.6||894.8||894.8||894.6||31
1632310520000|2021-09-22 11:35:20|894.6||894.8||894.8||894.6||0
1632310530000|2021-09-22 11:35:30|894.6||894.8||894.8||894.6||0
1632310540000|2021-09-22 11:35:40|894.6||894.6||894.8||894.6||0
1632310550000|2021-09-22 11:35:50|894.8||894.8||894.8||894.6||0
1632310560000|2021-09-22 11:36:00|894.6||894.6||894.6||894.6||0
1632310580000|2021-09-22 11:36:20|894.8||894.8||894.8||894.8||521
1632310610000|2021-09-22 11:36:50|894.6|894.6|894.8|894.4|894.8|894.6|894.6|894.4|3358
1632310620000|2021-09-22 11:37:00|894.6|894.6|894.8|894.4|894.8|894.6|894.6|894.4|3139
1632310630000|2021-09-22 11:37:10|894.6||894.6||894.6||894.6||0
1632310680000|2021-09-22 11:38:00||894.2||894.4||894.4||894.2|2773
1632310690000|2021-09-22 11:38:10|||||||||1132
1632310740000|2021-09-22 11:39:00|894.4|894.2|894.4|894|894.4|894.2|894.2|894|2783
1632310750000|2021-09-22 11:39:10|894.2|894.2|894.2|894|894.4|894.2|894.2|894|2320
1632310780000|2021-09-22 11:39:40|||||||||459
1632310800000|2021-09-22 11:40:00|894.4||894.2||894.4||894.2||3594
1632310820000|2021-09-22 11:40:20|894|893.8|894|893.8|894.2|893.8|893.8|893.6|5113
1632310880000|2021-09-22 11:41:20|||||||||1456
1632310920000|2021-09-22 11:42:00|893.8|893.6|893.8|893.4|893.8|893.6|893.6|893.4|623
1632310930000|2021-09-22 11:42:10|893.6||893.6||893.6||893.6||0
1632310970000|2021-09-22 11:42:50|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|1087
1632311010000|2021-09-22 11:43:30|893.2|893|893.4|893|893.4|893.2|893.2|893|2056
1632311030000|2021-09-22 11:43:50|893.2||893.2||893.2||893.2||0
1632311040000|2021-09-22 11:44:00|893|892.8|893|892.6|893|892.8|893|892.6|600
1632311050000|2021-09-22 11:44:10|892.8||893||893||892.8||2986
1632311060000|2021-09-22 11:44:20|892.8||893||893||892.8||0
1632311070000|2021-09-22 11:44:30|893.2|892.8|893.2|892.8|893.2|893|893.2|892.8|2385
1632311080000|2021-09-22 11:44:40|893||893||893||893||0
1632311090000|2021-09-22 11:44:50|893.2||893.2||893.2||893.2||0
1632311140000|2021-09-22 11:45:40|893.4|893|893.6|893.2|893.6|893.2|893.4|893|2757
1632311170000|2021-09-22 11:46:10|893.4|893|893.2|892.8|893.4|893|893.2|892.8|1009
1632311180000|2021-09-22 11:46:20|893.4|893|893.4|893|893.4|893|893.4|892.8|1039
1632311190000|2021-09-22 11:46:30|893.2|892.8|893.4|893|893.4|893|893.2|892.8|2900
1632311210000|2021-09-22 11:46:50|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1632311220000|2021-09-22 11:47:00||893||892.8||893||892.8|773
1632311230000|2021-09-22 11:47:10|893.4|893|893.6|893.4|893.6|893.4|893.4|893|2926
1632311240000|2021-09-22 11:47:20|893.8||893.8||893.8||893.8||70
1632311270000|2021-09-22 11:47:50|893.6||893.8||893.8||893.6||0
1632311280000|2021-09-22 11:48:00|893.6||893.6||893.6||893.6||0
1632311290000|2021-09-22 11:48:10|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|1374
1632311320000|2021-09-22 11:48:40|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|1991
1632311340000|2021-09-22 11:49:00|894|893.6|894|893.8|894|893.8|894|893.6|1810
1632311350000|2021-09-22 11:49:10|894.2||894.2||894.2||894.2||200
1632311360000|2021-09-22 11:49:20|894.4|894|894.4|894|894.4|894|894.4|894|0
1632311370000|2021-09-22 11:49:30|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|1458
1632311390000|2021-09-22 11:49:50|894|893.6|894|893.6|894.2|893.6|893.8|893.6|4257
1632311410000|2021-09-22 11:50:10|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1632311420000|2021-09-22 11:50:20|894.4|894|894.4|894|894.4|894|894.4|894|0
1632311440000|2021-09-22 11:50:40|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1632311450000|2021-09-22 11:50:50|||||||||182
1632311460000|2021-09-22 11:51:00|894|893.4|894.2|893.8|894.2|893.8|893.8|893.4|16745
1632311470000|2021-09-22 11:51:10|894.4|894|894.4|894|894.4|894|894.4|894|0
1632311490000|2021-09-22 11:51:30|894.2||894.2||894.2||894.2||0
1632311500000|2021-09-22 11:51:40||893.8||893.8||893.8||893.8|2397
1632311520000|2021-09-22 11:52:00|894|893.6|894|893.6|894|893.6|893.8|893.4|1039
1632311560000|2021-09-22 11:52:40|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|1466
1632311570000|2021-09-22 11:52:50|894|893.6|894|893.6|894|893.6|894|893.6|0
1632311590000|2021-09-22 11:53:10|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|152
1632311620000|2021-09-22 11:53:40|894||894||894||894||0
1632311630000|2021-09-22 11:53:50|894.2||894||894.2||894||0
1632311640000|2021-09-22 11:54:00|894.2||894.2||894.2||894||273
1632311650000|2021-09-22 11:54:10||894||893.8||894||893.8|3000
1632311670000|2021-09-22 11:54:30|894||894||894||894||0
1632311690000|2021-09-22 11:54:50|894.2|894|894|893.8|894.2|894|894|893.8|953
1632311700000|2021-09-22 11:55:00|||||||||1369
1632311710000|2021-09-22 11:55:10|893.8|893.6|893.6|893.4|893.8|893.6|893.6|893.4|4061
1632311720000|2021-09-22 11:55:20|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|1877
1632311730000|2021-09-22 11:55:30|||||||||96
1632311740000|2021-09-22 11:55:40||893.6||893.4||893.6||893.4|500
1632311750000|2021-09-22 11:55:50|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893.2|84
1632311760000|2021-09-22 11:56:00||893||893||893||893|171
1632311770000|2021-09-22 11:56:10|893.2|892.8|893.4|893|893.4|893.2|893.2|892.8|1403
1632311800000|2021-09-22 11:56:40|893.2|893.2|893.4|893|893.4|893.2|893.2|893|1070
1632311810000|2021-09-22 11:56:50|893.6|893.2|893.6|893.2|893.8|893.4|893.6|893.2|3100
1632311820000|2021-09-22 11:57:00|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1632311830000|2021-09-22 11:57:10|893.6||893.6||893.6||893.6||0
1632311840000|2021-09-22 11:57:20|893.8||893.6||893.8||893.6||1305
1632311860000|2021-09-22 11:57:40|893.8||893.8||893.8||893.8||0
1632311870000|2021-09-22 11:57:50|894|893.6|894|893.6|894|893.6|894|893.4|0
1632311880000|2021-09-22 11:58:00|893.8||894||894||893.8||0
1632311890000|2021-09-22 11:58:10|893.8||894||894||893.8||0
1632311900000|2021-09-22 11:58:20|893.8|893.4|893.6|893.4|894|893.4|893.6|893.4|2458
1632311930000|2021-09-22 11:58:50|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|2102
1632311970000|2021-09-22 11:59:30|893.4||893.4||893.4||893.4||431
1632311990000|2021-09-22 11:59:50|893.2|893|892.6|892.4|893.2|893|892.6|892.4|43599
1632312000000|2021-09-22 12:00:00|892.8||892.8||892.8||892.6||3866
1632312070000|2021-09-22 12:01:10||892.6||892.4||892.6||892.4|2007
1632312080000|2021-09-22 12:01:20||892.6||892.6||892.6||892.6|0
1632312090000|2021-09-22 12:01:30|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|1266
1632312110000|2021-09-22 12:01:50|892.6||892.8||892.8||892.6||786
1632312120000|2021-09-22 12:02:00|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|3953
1632312150000|2021-09-22 12:02:30||892.4||892.4||892.4||892.4|5974
1632312160000|2021-09-22 12:02:40|892.8|892.6|893|892.6|893|892.6|892.8|892.6|134
1632312170000|2021-09-22 12:02:50|892.8||893||893||892.8||0
1632312180000|2021-09-22 12:03:00||892.8||892.6||892.8||892.6|0
1632312190000|2021-09-22 12:03:10|893.2|892.8|893.2|892.8|893.2|893|893.2|892.8|4005
1632312220000|2021-09-22 12:03:40|893||893.2||893.2||893||11
1632312230000|2021-09-22 12:03:50|893.4|893|893.4|893|893.4|893|893.4|893|100
1632312260000|2021-09-22 12:04:20||893.2||893||893.2||893|9844
1632312310000|2021-09-22 12:05:10|893.2|892.8|893|892.8|893.2|892.8|893|892.8|3654
1632312320000|2021-09-22 12:05:20|893.2|893|893.4|893|893.4|893|893.2|893|1591
1632312330000|2021-09-22 12:05:30|893.6|893.2|893.4|893|893.6|893.2|893.4|893|4823
1632312360000|2021-09-22 12:06:00|893.2|892.8|893|892.8|893.4|892.8|893|892.8|1914
1632312370000|2021-09-22 12:06:10|892.8|892.6|892.6|892.2|892.8|892.6|892.6|892.2|2895
1632312400000|2021-09-22 12:06:40|892.4|892|892.4|892|892.4|892.2|892.4|892|4862
1632312410000|2021-09-22 12:06:50||892.2||892.2||892.2||892|0
1632312420000|2021-09-22 12:07:00|892.6|892.4|892.6|892.4|892.8|892.4|892.6|892.2|1322
1632312430000|2021-09-22 12:07:10||892.2||892.2||892.2||892.2|0
1632312450000|2021-09-22 12:07:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|186
1632312460000|2021-09-22 12:07:40||892.6||892.4||892.6||892.4|0
1632312490000|2021-09-22 12:08:10|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1632312510000|2021-09-22 12:08:30|892.4|892|892.4|892|892.4|892.2|892.4|892|0
1632312520000|2021-09-22 12:08:40|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|1476
1632312540000|2021-09-22 12:09:00||892||892.2||892.2||892|0
1632312550000|2021-09-22 12:09:10|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|124
1632312560000|2021-09-22 12:09:20|892.4||892.4||892.6||892.4||0
1632312570000|2021-09-22 12:09:30|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|920
1632312580000|2021-09-22 12:09:40||892.2||892.2||892.2||892.2|0
1632312590000|2021-09-22 12:09:50|892.4||892.4||892.4||892.4||0
1632312610000|2021-09-22 12:10:10|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|70
1632312620000|2021-09-22 12:10:20||892.4||892.4||892.4||892.4|0
1632312630000|2021-09-22 12:10:30|892.8||892.8||892.8||892.8||0
1632312640000|2021-09-22 12:10:40|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|3428
1632312650000|2021-09-22 12:10:50|892.6|892|892.4|892|892.6|892|892.2|891.8|44
1632312660000|2021-09-22 12:11:00||892.2||892||892.2||892|0
1632312710000|2021-09-22 12:11:50|||||||||758
1632312730000|2021-09-22 12:12:10||892.2||892||892.2||892|168
1632312740000|2021-09-22 12:12:20||892.2||892.2||892.2||892.2|0
1632312750000|2021-09-22 12:12:30|892.2|892|892|891.8|892.2|892|892|891.8|6609
1632312780000|2021-09-22 12:13:00|891.8|891.6|892|891.6|892|891.6|891.8|891.6|173
1632312820000|2021-09-22 12:13:40|892.2|891.8|892.2|892|892.2|892|892.2|891.6|8772
1632312830000|2021-09-22 12:13:50|892.4|892.2|892.4|892|892.4|892.2|892.4|892|3066
1632312850000|2021-09-22 12:14:10|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|2500
1632312860000|2021-09-22 12:14:20||892||892||892.2||892|0
1632312870000|2021-09-22 12:14:30||892.2||892||892.2||892|0
1632312890000|2021-09-22 12:14:50|892.6|892.2|892.4|892|892.6|892.2|892.4|892|0
1632312900000|2021-09-22 12:15:00|892.2||892.2||892.2||892.2||0
1632312910000|2021-09-22 12:15:10|892.4|892.2|892.4|892.2|892.4|892.2|892.2|892|3738
1632312920000|2021-09-22 12:15:20|892.2|892|892.4|892|892.4|892|892.2|892|227
1632312950000|2021-09-22 12:15:50||892.2||892.2||892.2||892.2|0
1632312970000|2021-09-22 12:16:10|892.2|892|892.2|892|892.2|892|892.2|892|327
1632312980000|2021-09-22 12:16:20|892.4||892.4||892.4||892.2||2745
1632313030000|2021-09-22 12:17:10|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892|2433
1632313040000|2021-09-22 12:17:20|892.4||892.6||892.6||892.4||0
1632313050000|2021-09-22 12:17:30|892.4||892.4||892.6||892.4||0
1632313080000|2021-09-22 12:18:00|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|1092
1632313120000|2021-09-22 12:18:40|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|6327
1632313130000|2021-09-22 12:18:50||892.6||892.6||892.6||892.6|0
1632313140000|2021-09-22 12:19:00|||||||||1502
1632313150000|2021-09-22 12:19:10|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|1073
1632313170000|2021-09-22 12:19:30|893|892.6|893|892.8|893|892.8|893|892.6|2059
1632313180000|2021-09-22 12:19:40|893.2||893.2||893.2||893.2||289
1632313190000|2021-09-22 12:19:50||893||893||893||893|0
1632313200000|2021-09-22 12:20:00||892.8||893||893||892.8|623
1632313210000|2021-09-22 12:20:10||892.8||892.8||892.8||892.8|0
1632313220000|2021-09-22 12:20:20||893||893||893||893|0
1632313230000|2021-09-22 12:20:30|893.4|892.8|892.8|892.6|893.4|892.8|892.8|892.6|12177
1632313240000|2021-09-22 12:20:40|893||893||893||893||0
1632313260000|2021-09-22 12:21:00|892.8||892.8||892.8||892.8||3787
1632313270000|2021-09-22 12:21:10||892.4||892.4||892.4||892.4|0
1632313280000|2021-09-22 12:21:20||892.6||892.6||892.6||892.6|0
1632313310000|2021-09-22 12:21:50|893||893||893||892.8||0
1632313320000|2021-09-22 12:22:00|892.8||893||893||892.8||0
1632313330000|2021-09-22 12:22:10|892.8||892.8||892.8||892.8||2155
1632313340000|2021-09-22 12:22:20|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|1548
1632313350000|2021-09-22 12:22:30|892.4|892.2|892.6|892.2|892.6|892.4|892.4|892.2|2213
1632313360000|2021-09-22 12:22:40|892.4|892|892.4|892|892.4|892|892.4|892|131
1632313370000|2021-09-22 12:22:50|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|3029
1632313400000|2021-09-22 12:23:20|892.4||892.6||892.6||892.4||1785
1632313410000|2021-09-22 12:23:30|892.4||892.6||892.6||892.4||2467
1632313420000|2021-09-22 12:23:40|892.4|892|892|891.8|892.4|892|892|891.8|5300
1632313430000|2021-09-22 12:23:50|891.8|891.6|892|891.6|892|891.6|891.8|891.4|2581
1632313440000|2021-09-22 12:24:00|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|940
1632313450000|2021-09-22 12:24:10|892.4|892|892.4|892.2|892.4|892.2|892.2|892|3175
1632313470000|2021-09-22 12:24:30|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|5054
1632313490000|2021-09-22 12:24:50|892.4|892.4|892.4|892.2|892.6|892.4|892.4|892.2|24328
1632313500000|2021-09-22 12:25:00|892.2|892|892.2|891.8|892.2|892|892.2|891.8|627
1632313510000|2021-09-22 12:25:10||892||892||892||892|0
1632313530000|2021-09-22 12:25:30|892|891.8|892|891.6|892|891.8|891.8|891.6|3063
1632313610000|2021-09-22 12:26:50|891.8||891.8||891.8||891.8||0
1632313620000|2021-09-22 12:27:00|891.6|891.4|891.8|891.4|891.8|891.6|891.6|891.2|1492
1632313630000|2021-09-22 12:27:10|892|891.6|892|891.8|892|891.8|892|891.4|3181
1632313640000|2021-09-22 12:27:20|891.8|891.6|891.8|891.4|892|891.6|891.8|891.4|5017
1632313650000|2021-09-22 12:27:30||891.6||891.6||891.6||891.6|4887
1632313680000|2021-09-22 12:28:00|892|891.8|892|891.8|892|891.8|892|891.8|3083
1632313760000|2021-09-22 12:29:20|||||||||250
1632313780000|2021-09-22 12:29:40|892.2|892|892.2|891.8|892.2|892|892|891.8|4904
1632313790000|2021-09-22 12:29:50||892||892||892||892|0
1632313800000|2021-09-22 12:30:00|892.4|892.2|892.2|892|892.6|892.2|892.2|892|3775
1632313810000|2021-09-22 12:30:10|||||||||1005
1632313820000|2021-09-22 12:30:20|892|891.8|892|891.8|892|891.8|892|891.8|4924
1632313830000|2021-09-22 12:30:30|892.2|892|892.2|892|892.2|892|892.2|892|3419
1632313840000|2021-09-22 12:30:40||891.8||892||892||891.8|0
1632313850000|2021-09-22 12:30:50||891.8||892||892||891.8|0
1632313860000|2021-09-22 12:31:00||891.8||891.8||891.8||891.8|0
1632313870000|2021-09-22 12:31:10||892||892||892||892|0
1632313880000|2021-09-22 12:31:20|892.4|892.2|892.4|892|892.6|892.2|892.2|892|13104
1632313920000|2021-09-22 12:32:00||892.2||892.2||892.2||892.2|0
1632313940000|2021-09-22 12:32:20|892.2|892|892.2|892|892.2|892|892.2|892|11939
1632313950000|2021-09-22 12:32:30|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.2|14682
1632313970000|2021-09-22 12:32:50|||||||||954
1632313990000|2021-09-22 12:33:10|892.6|892.4|892.6|892.4|892.8|892.6|892.6|892.4|10897
1632314030000|2021-09-22 12:33:50|||||||||1023
1632314040000|2021-09-22 12:34:00|892.8|892.6|893|892.6|893|892.6|892.8|892.6|2909
1632314050000|2021-09-22 12:34:10||892.8||892.8||892.8||892.8|0
1632314080000|2021-09-22 12:34:40|893.2|893|893.4|893|893.4|893|893.2|893|208
1632314090000|2021-09-22 12:34:50|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|1218
1632314100000|2021-09-22 12:35:00|893.4|893|893.2|893|893.4|893|893.2|893|3028
1632314110000|2021-09-22 12:35:10|893|892.8|893|892.8|893|892.8|893|892.8|41
1632314120000|2021-09-22 12:35:20|893.2|892.6|892.8|892.6|893.2|892.6|892.8|892.6|4364
1632314170000|2021-09-22 12:36:10|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|3679
1632314190000|2021-09-22 12:36:30|892.4|892.2|892.4|892|892.4|892.2|892.4|892|540
1632314200000|2021-09-22 12:36:40|892.2||892.2||892.4||892.2||658
1632314210000|2021-09-22 12:36:50|||||||||203
1632314220000|2021-09-22 12:37:00|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.2|3646
1632314230000|2021-09-22 12:37:10|||||||||283
1632314240000|2021-09-22 12:37:20||892||892||892||892|0
1632314250000|2021-09-22 12:37:30|||||||||199
1632314260000|2021-09-22 12:37:40|892.2|891.8|892.2|891.8|892.2|891.8|892|891.8|2575
1632314370000|2021-09-22 12:39:30|892|891.6|891.4|891.2|892.2|891.6|891.4|891.2|8596
1632314380000|2021-09-22 12:39:40|891.6||891.6||891.6||891.6||0
1632314400000|2021-09-22 12:40:00|891.4||891.4||891.4||891.4||0
1632314440000|2021-09-22 12:40:40|891.6|891.4|891.8|891.4|891.8|891.4|891.4|891.2|3432
1632314450000|2021-09-22 12:40:50|892|891.6|892|891.6|892|891.8|892|891.6|508
1632314470000|2021-09-22 12:41:10|892.2|891.8|892.4|892|892.4|892|892.2|891.6|3648
1632314480000|2021-09-22 12:41:20|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|899
1632314490000|2021-09-22 12:41:30|892|892|892|891.8|892|892|892|891.8|737
1632314500000|2021-09-22 12:41:40|892.2||892.2||892.2||892.2||0
1632314520000|2021-09-22 12:42:00|892.4|892|892.4|892|892.4|892|892.4|892|0
1632314530000|2021-09-22 12:42:10|892.2|892.2|892.2|891.8|892.2|892.2|892.2|891.8|1084
1632314540000|2021-09-22 12:42:20|892.4|892|892.4|892|892.4|892|892.4|892|1250
1632314550000|2021-09-22 12:42:30|892.2||892.2||892.2||892.2||0
1632314560000|2021-09-22 12:42:40|892.4||892.4||892.4||892.4||0
1632314590000|2021-09-22 12:43:10|892.2||892.2||892.2||892.2||0
1632314610000|2021-09-22 12:43:30|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|1717
1632314640000|2021-09-22 12:44:00||892.4||892.4||892.4||892.4|0
1632314650000|2021-09-22 12:44:10|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|1038
1632314680000|2021-09-22 12:44:40||892.6||892.6||892.6||892.6|0
1632314730000|2021-09-22 12:45:30|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|2230
1632314760000|2021-09-22 12:46:00|892.4|892.2|892.4|892.2|892.6|892.4|892.4|892.2|3336
1632314810000|2021-09-22 12:46:50|892.2|892|892.2|892|892.2|892|892.2|892|2689
1632314820000|2021-09-22 12:47:00|||||||||1273
1632314830000|2021-09-22 12:47:10|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|1925
1632314880000|2021-09-22 12:48:00|||||||||1300
1632314890000|2021-09-22 12:48:10|892.4|892|892.2|892|892.6|892|892.2|892|5420
1632314900000|2021-09-22 12:48:20|892.4||892.4||892.4||892.4||485
1632314940000|2021-09-22 12:49:00||892.2||892||892.2||892|1638
1632314960000|2021-09-22 12:49:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1632314970000|2021-09-22 12:49:30|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|0
1632314980000|2021-09-22 12:49:40|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|1615
1632315000000|2021-09-22 12:50:00|892.4|892|892.2|892|892.4|892|892.2|892|187
1632315030000|2021-09-22 12:50:30|892|891.8|892|891.8|892|891.8|892|891.8|1994
1632315050000|2021-09-22 12:50:50|||||||||197
1632315090000|2021-09-22 12:51:30|891.8|891.6|891.6|891.2|891.8|891.6|891.6|891.2|3464
1632315140000|2021-09-22 12:52:20||891.4||891.2||891.4||891.2|1000
1632315180000|2021-09-22 12:53:00|891.4||891.4||891.4||891.4||532
1632315200000|2021-09-22 12:53:20|||||||||3401
1632315230000|2021-09-22 12:53:50|891.6|891|891.6|891.2|891.6|891.4|891.6|891|9293
1632315260000|2021-09-22 12:54:20|891.4||891.6||891.6||891.4||1730
1632315280000|2021-09-22 12:54:40|891.4||891.6||891.6||891.4||1668
1632315290000|2021-09-22 12:54:50|891.4|891|891.2|891|891.4|891|891.2|891|3456
1632315300000|2021-09-22 12:55:00|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|0
1632315360000|2021-09-22 12:56:00|891.4||891.6||891.6||891.4||0
1632315370000|2021-09-22 12:56:10|891.4|891|891.2|891|891.6|891|891.2|891|898
1632315400000|2021-09-22 12:56:40|891.4|890.8|891.6|891.2|891.6|891.2|891.4|890.8|3634
1632315420000|2021-09-22 12:57:00|891.4|891|891.4|891|891.4|891|891.4|891|4961
1632315440000|2021-09-22 12:57:20|891.2|891.2|891.4|891|891.4|891.2|891.2|891|0
1632315450000|2021-09-22 12:57:30|891.2||891.2||891.2||891.2||0
1632315460000|2021-09-22 12:57:40|891.4|890.8|891.4|891|891.4|891|891.4|890.8|0
1632315480000|2021-09-22 12:58:00|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|1000
1632315490000|2021-09-22 12:58:10|891.4|891.2|891.4|891|891.4|891.4|891.4|891|1441
1632315540000|2021-09-22 12:59:00|891.2||891.2||891.2||891.2||31
1632315550000|2021-09-22 12:59:10|891.4||891.4||891.4||891.4||0
1632315580000|2021-09-22 12:59:40||891.2||891||891.2||891|0
1632315590000|2021-09-22 12:59:50||891.2||891||891.2||891|0
1632315600000|2021-09-22 13:00:00||891.2||891||891.2||891|0
1632315610000|2021-09-22 13:00:10|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891|1919
1632315630000|2021-09-22 13:00:30||891.4||891.4||891.4||891.4|0
1632315640000|2021-09-22 13:00:40|891.8|891.6|892|891.6|892|891.6|891.8|891.6|1383
1632315680000|2021-09-22 13:01:20|891.8|891.4|891.4|891.2|892|891.4|891.4|891.2|5512
1632315690000|2021-09-22 13:01:30|891.2|891|891.4|891|891.4|891|891.2|891|2138
1632315710000|2021-09-22 13:01:50|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891|6287
1632315720000|2021-09-22 13:02:00|891.8|891.6|892|891.6|892|891.6|891.8|891.6|2981
1632315750000|2021-09-22 13:02:30|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|1107
1632315760000|2021-09-22 13:02:40|891.6||891.8||891.8||891.6||0
1632315770000|2021-09-22 13:02:50|892|891.6|892|891.6|892|891.6|892|891.6|0
1632315780000|2021-09-22 13:03:00|891.8||891.8||891.8||891.8||0
1632315790000|2021-09-22 13:03:10|892||892||892||892||1400
1632315810000|2021-09-22 13:03:30|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|2204
1632315820000|2021-09-22 13:03:40|892|891.6|892|891.6|892|891.6|892|891.6|387
1632315840000|2021-09-22 13:04:00|892.2|891.8|892.2|891.8|892.2|891.8|892|891.6|601
1632315850000|2021-09-22 13:04:10|892|891.6|892.2|891.8|892.2|891.8|891.8|891.6|4964
1632315870000|2021-09-22 13:04:30|892|891.6|892.2|891.8|892.2|892|892|891.6|5696
1632315880000|2021-09-22 13:04:40|892.4|892|892.4|892|892.4|892.2|892.4|892|11389
1632315890000|2021-09-22 13:04:50|892.6|892.2|892.4|892|892.6|892.2|892.4|892|7008
1632315900000|2021-09-22 13:05:00|||||||||8883
1632315910000|2021-09-22 13:05:10|||||||||7196
1632315920000|2021-09-22 13:05:20|892.6|892.2|893|892.6|893|892.6|892.6|892.2|2907
1632315960000|2021-09-22 13:06:00|893.2|892.8|893|892.6|893.2|892.8|893|892.6|519
1632315970000|2021-09-22 13:06:10|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|1929
1632316010000|2021-09-22 13:06:50||893||892.8||893||892.8|1200
1632316020000|2021-09-22 13:07:00|893||893||893.2||893||0
1632316030000|2021-09-22 13:07:10|||||||||931
1632316040000|2021-09-22 13:07:20|893.2||893.2||893.2||893.2||0
1632316070000|2021-09-22 13:07:50|||||||||1000
1632316090000|2021-09-22 13:08:10|893|892.6|892.8|892.6|893|892.6|892.8|892.6|5465
1632316100000|2021-09-22 13:08:20|893||893||893||893||0
1632316110000|2021-09-22 13:08:30||892.8||892.6||892.8||892.6|1000
1632316120000|2021-09-22 13:08:40||892.8||892.6||892.8||892.6|3470
1632316130000|2021-09-22 13:08:50|||||||||777
1632316200000|2021-09-22 13:10:00|892.8|892.4|892.6|892.4|893|892.4|892.6|892.4|3648
1632316220000|2021-09-22 13:10:20|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|1173
1632316260000|2021-09-22 13:11:00|892.6||892.6||892.6||892.6||2389
1632316270000|2021-09-22 13:11:10|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|482
1632316280000|2021-09-22 13:11:20|892.6||892.6||892.6||892.6||0
1632316310000|2021-09-22 13:11:50|||||||||435
1632316320000|2021-09-22 13:12:00|892.4|892.2|892.2|892|892.4|892.2|892.2|892|3406
1632316330000|2021-09-22 13:12:10|892.4||892.4||892.4||892.4||0
1632316370000|2021-09-22 13:12:50|892.2|891.8|892|891.8|892.2|891.8|892|891.8|2486
1632316380000|2021-09-22 13:13:00|891.8|891.6|892|891.6|892|891.6|891.8|891.6|499
1632316400000|2021-09-22 13:13:20|891.8|891.4|891.8|891.4|891.8|891.6|891.6|891.4|3240
1632316410000|2021-09-22 13:13:30|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1632316420000|2021-09-22 13:13:40|891.4|891.4|891.8|891.4|891.8|891.4|891.4|891.4|624
1632316430000|2021-09-22 13:13:50|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|405
1632316440000|2021-09-22 13:14:00|891.6|891.2|891.6|891.2|891.8|891.4|891.6|891.2|0
1632316480000|2021-09-22 13:14:40|891.4|891.4|891.2|890.8|891.6|891.4|891.2|890.8|7330
1632316490000|2021-09-22 13:14:50|891.4|891|891.8|891.4|891.8|891.4|891.4|890.8|1385
1632316500000|2021-09-22 13:15:00|892|891.6|891.8|891.6|892|891.8|891.8|891.6|26
1632316510000|2021-09-22 13:15:10|892|891.8|892.2|891.8|892.4|892|892|891.8|1257
1632316520000|2021-09-22 13:15:20|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1632316530000|2021-09-22 13:15:30|892|891.6|892|891.6|892|891.6|892|891.6|0
1632316540000|2021-09-22 13:15:40|891.8|891.4|891.6|891.2|892|891.6|891.6|891.2|5366
1632316550000|2021-09-22 13:15:50|891.4|891|891.6|891.2|891.6|891.2|891.4|891|0
1632316560000|2021-09-22 13:16:00|891.4||891.6||891.6||891.4||1840
1632316580000|2021-09-22 13:16:20|891.4||891.4||891.4||891.4||0
1632316600000|2021-09-22 13:16:40|891.6||891.6||891.6||891.4||45
1632316610000|2021-09-22 13:16:50|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1632316630000|2021-09-22 13:17:10|891.6||891.6||891.8||891.6||0
1632316640000|2021-09-22 13:17:20|891.8|891.6|891.8|891.6|891.8|891.6|891.8|891.4|2932
1632316650000|2021-09-22 13:17:30|892||891.8||892||891.8||0
1632316660000|2021-09-22 13:17:40|891.6|891.4|892.4|892|892.4|892|891.6|891.4|3304
1632316670000|2021-09-22 13:17:50|892.2|891.8|892.2|891.8|892.4|892|892.2|891.8|596
1632316680000|2021-09-22 13:18:00||892||892||892||892|0
1632316700000|2021-09-22 13:18:20|892|891.8|891.8|891.6|892.2|891.8|891.8|891.4|3425
1632316710000|2021-09-22 13:18:30|891.6|891.4|891.8|891.4|891.8|891.4|891.6|891.4|335
1632316720000|2021-09-22 13:18:40|891.6|891.6|892.2|891.8|892.2|891.8|891.6|891.4|12250
1632316730000|2021-09-22 13:18:50|892||892||892.2||892||0
1632316740000|2021-09-22 13:19:00|892.2|891.6|892|891.6|892.2|891.6|891.8|891.4|2585
1632316750000|2021-09-22 13:19:10|891.8|891.8|892|891.6|892|891.8|891.8|891.6|500
1632316760000|2021-09-22 13:19:20||891.8||891.8||891.8||891.8|0
1632316770000|2021-09-22 13:19:30|892.2|891.6|892|891.6|892.2|891.6|892|891.6|0
1632316780000|2021-09-22 13:19:40|892.2|891.8|892.4|892|892.4|892|892.2|891.8|1628
1632316790000|2021-09-22 13:19:50|892.6|892.2|892.4|892|892.6|892.2|892.2|892|1213
1632316800000|2021-09-22 13:20:00|892.2|891.8|892.2|891.8|892.4|891.8|892|891.8|11449
1632316810000|2021-09-22 13:20:10|892.4|892|892.4|892.2|892.4|892.2|892.4|892|1319
1632316820000|2021-09-22 13:20:20||892||892.2||892.2||892|0
1632316830000|2021-09-22 13:20:30|892.2|892|892.4|892|892.4|892|892.2|892|1752
1632316840000|2021-09-22 13:20:40|892.2||892.2||892.4||892.2||0
1632316860000|2021-09-22 13:21:00|892.4|892.2|892.4|892|892.4|892.2|892.2|892|1273
1632316870000|2021-09-22 13:21:10|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|519
1632316890000|2021-09-22 13:21:30|892.6||892.8||892.8||892.6||165
1632316900000|2021-09-22 13:21:40|893|892.6|893|892.6|893.2|892.8|892.8|892.4|0
1632316910000|2021-09-22 13:21:50||892.8||892.8||892.8||892.8|0
1632316920000|2021-09-22 13:22:00|892.8|892.6|892.6|892.4|893|892.6|892.6|892.4|13195
1632316930000|2021-09-22 13:22:10|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|0
1632316950000|2021-09-22 13:22:30||892.6||892.6||892.6||892.6|0
1632316960000|2021-09-22 13:22:40||892.4||892.4||892.4||892.4|0
1632316970000|2021-09-22 13:22:50||892.6||892.4||892.6||892.4|0
1632316980000|2021-09-22 13:23:00||892.6||892.4||892.6||892.4|0
1632317030000|2021-09-22 13:23:50|893|892.6|893|892.8|893.2|893|893|892.6|13223
1632317050000|2021-09-22 13:24:10|893.2|893|893.2|892.8|893.4|893|893|892.8|8185
1632317080000|2021-09-22 13:24:40|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1632317090000|2021-09-22 13:24:50|893|892.6|893|892.6|893.2|892.8|892.8|892.4|17999
1632317100000|2021-09-22 13:25:00|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|5383
1632317110000|2021-09-22 13:25:10|893.4|893|893.4|893.2|893.4|893.2|893.4|892.8|4393
1632317120000|2021-09-22 13:25:20|893.6|893.4|893.6|893.4|893.8|893.4|893.6|893.4|4016
1632317130000|2021-09-22 13:25:30|893.8|893.2|893.6|893.2|893.8|893.2|893.4|893.2|3168
1632317140000|2021-09-22 13:25:40|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|0
1632317150000|2021-09-22 13:25:50|893.4||893.6||893.6||893.4||10280
1632317180000|2021-09-22 13:26:20|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|3345
1632317190000|2021-09-22 13:26:30|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|102
1632317200000|2021-09-22 13:26:40|893.4||893.4||893.4||893.4||7321
1632317210000|2021-09-22 13:26:50|893.6|893|893.4|893|893.6|893.2|893.2|893|1219
1632317220000|2021-09-22 13:27:00|893.2||893.2||893.2||893.2||0
1632317230000|2021-09-22 13:27:10|893|892.8|892.8|892.4|893|892.8|892.6|892.4|1962
1632317240000|2021-09-22 13:27:20|892.6||892.8||892.8||892.6||0
1632317250000|2021-09-22 13:27:30|892.6||892.8||892.8||892.6||532
1632317260000|2021-09-22 13:27:40|892.6||892.8||892.8||892.6||0
1632317270000|2021-09-22 13:27:50|892.6||892.6||892.6||892.6||0
1632317280000|2021-09-22 13:28:00|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892|11184
1632317290000|2021-09-22 13:28:10|892.4|892|892.4|892|892.4|892|892.2|892|33
1632317300000|2021-09-22 13:28:20|892.2||892.2||892.2||892.2||0
1632317310000|2021-09-22 13:28:30|892.4|891.8|892|891.6|892.4|891.8|891.8|891.6|2747
1632317330000|2021-09-22 13:28:50|891.8||891.8||892||891.8||970
1632317340000|2021-09-22 13:29:00|892|891.8|892|891.6|892|891.8|892|891.6|2097
1632317370000|2021-09-22 13:29:30||891.8||891.6||891.8||891.6|8797
1632317380000|2021-09-22 13:29:40|891.8||891.8||892||891.8||0
1632317390000|2021-09-22 13:29:50|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|7904
1632317400000|2021-09-22 13:30:00|891.4|891|893.4|893|893.4|893.2|891.4|891|41660
1632317410000|2021-09-22 13:30:10|893.6|893.2|893.6|893.4|894|893.6|893.2|892.8|32915
1632317420000|2021-09-22 13:30:20|893.8|893.2|893.4|892.8|893.8|893.4|892.4|892.2|29892
1632317430000|2021-09-22 13:30:30|893.2|892.6|893.6|893.2|893.6|893.2|892.8|892.4|11868
1632317440000|2021-09-22 13:30:40|893.8|893.4|893|892.6|894|893.6|892.8|892.6|7998
1632317450000|2021-09-22 13:30:50||892.8||892.8||892.8||892.8|0
1632317460000|2021-09-22 13:31:00|892.8|892.6|892.2|891.8|892.8|892.6|892|891.8|7135
1632317470000|2021-09-22 13:31:10|892.4|892|893|892.6|893|892.8|892.4|892|6268
1632317480000|2021-09-22 13:31:20|893.2|892.8|893.4|893|893.6|893.2|893.2|892.6|11461
1632317490000|2021-09-22 13:31:30|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|0
1632317500000|2021-09-22 13:31:40|893.4|893|892.8|892.4|893.6|893|892.8|892.4|10172
1632317510000|2021-09-22 13:31:50|893|892.6|894|893.6|894|893.6|893|892.6|5876
1632317520000|2021-09-22 13:32:00|894.2|893.8|894|893.6|894.8|894.4|893.8|893.6|13750
1632317530000|2021-09-22 13:32:10|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1632317550000|2021-09-22 13:32:30|894.4|894|895.4|895|895.4|895|894.4|894|1546
1632317560000|2021-09-22 13:32:40|895.6|895.2|896|895.6|896|895.6|895.6|895|0
1632317570000|2021-09-22 13:32:50|895.8|895.4|895.2|894.6|895.8|895.4|895.2|894.6|3369
1632317580000|2021-09-22 13:33:00|895|894.8|895.2|895|895.6|895.2|895|894.6|1949
1632317590000|2021-09-22 13:33:10|895.4|894.8|895.2|894.8|895.4|894.8|895|894.8|6630
1632317600000|2021-09-22 13:33:20|895|894.6|894.6|894.2|895|894.6|894.6|894|1672
1632317610000|2021-09-22 13:33:30|894.8|894.4|894.2|893.8|894.8|894.4|894.2|893.8|4873
1632317630000|2021-09-22 13:33:50|894.4|894|894.4|894|894.6|894.2|894.4|894|4366
1632317640000|2021-09-22 13:34:00|894.6|894.2|895.4|895|895.4|895.2|894.6|894|15037
1632317670000|2021-09-22 13:34:30|895.6|894.8|895|894.6|895.6|894.8|894.8|894.6|2476
1632317680000|2021-09-22 13:34:40|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.2|1551
1632317690000|2021-09-22 13:34:50|894.6|894.2|894.6|894|894.6|894.2|894.4|894|2886
1632317700000|2021-09-22 13:35:00|894.4|894.2|894.8|894.4|895|894.6|894.4|894|4840
1632317710000|2021-09-22 13:35:10|894.6|894.2|894.4|894|894.8|894.4|894.2|894|599
1632317720000|2021-09-22 13:35:20|894.6|894.2|895|894.6|895|894.6|894.6|894.2|513
1632317730000|2021-09-22 13:35:30|895.2|894.8|895|894.6|895.2|894.8|895|894.6|0
1632317740000|2021-09-22 13:35:40|895.2|894.8|894.6|894.2|895.2|894.8|894.6|894.2|9919
1632317750000|2021-09-22 13:35:50|894.8|894.4|894.8|894.4|895|894.6|894.6|894.2|2029
1632317760000|2021-09-22 13:36:00|895|894.6|895.4|895|895.4|895|895|894.6|877
1632317770000|2021-09-22 13:36:10|895.2||895.2||895.4||895.2||0
1632317790000|2021-09-22 13:36:30|895.4|895.2|895.4|895|895.4|895.2|895.4|895|1651
1632317810000|2021-09-22 13:36:50|895.2||895.2||895.4||895.2||0
1632317820000|2021-09-22 13:37:00|895|894.8|895.4|895|895.4|895|895|894.8|1906
1632317830000|2021-09-22 13:37:10||894.8||895||895||894.8|0
1632317840000|2021-09-22 13:37:20|895.2|894.8|894.6|894.4|895.4|894.8|894.6|894.4|5757
1632317850000|2021-09-22 13:37:30|894.4|894.2|894.4|894|894.4|894.2|894.2|894|162
1632317860000|2021-09-22 13:37:40|||||||||650
1632317870000|2021-09-22 13:37:50|894.6|894.2|894.6|894.2|894.6|894.4|894.6|894|1455
1632317880000|2021-09-22 13:38:00|894.4|894|894.6|894.2|894.6|894.4|894.4|894|1888
1632317900000|2021-09-22 13:38:20|894.4|894|894.8|894.4|894.8|894.4|894.2|894|34837
1632317910000|2021-09-22 13:38:30|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|0
1632317920000|2021-09-22 13:38:40|895|894.6|895.2|894.8|895.4|894.8|895|894.4|7685
1632317930000|2021-09-22 13:38:50|895.4|895|895.4|895|895.6|895|895.4|895|0
1632317940000|2021-09-22 13:39:00|895.6|895.2|895.6|895.2|895.6|895.2|895.4|895.2|0
1632317950000|2021-09-22 13:39:10|895.8|895|895.8|895.2|895.8|895.4|895.6|895|0
1632317960000|2021-09-22 13:39:20|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.4|0
1632317990000|2021-09-22 13:39:50|895.6|895.2|895.2|894.8|895.6|895.2|895|894.8|8715
1632318000000|2021-09-22 13:40:00|895.4|895|895.6|895.2|895.6|895.2|895.4|894.8|4072
1632318020000|2021-09-22 13:40:20|895.4|895|895.2|894.8|895.6|895|895.2|894.8|5260
1632318030000|2021-09-22 13:40:30|895.4|895|895|894.8|895.4|895|895|894.8|905
1632318040000|2021-09-22 13:40:40|895.2||895.2||895.2||895.2||1838
1632318050000|2021-09-22 13:40:50|895|894.6|895|894.6|895.2|894.8|894.8|894.6|1135
1632318060000|2021-09-22 13:41:00|895.2|894.8|894.8|894.6|895.2|894.8|894.8|894.4|110
1632318070000|2021-09-22 13:41:10|894.6|894.4|894.8|894.6|894.8|894.6|894.6|894.4|1696
1632318080000|2021-09-22 13:41:20|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|1764
1632318090000|2021-09-22 13:41:30|894.8|894.6|894.8|894.6|894.8|894.6|894.8|894.4|3123
1632318100000|2021-09-22 13:41:40|895|894.8|895.2|894.8|895.2|894.8|895|894.8|823
1632318110000|2021-09-22 13:41:50|895|894.6|894.6|894.2|895|894.6|894.6|894.2|10055
1632318120000|2021-09-22 13:42:00|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.2|0
1632318130000|2021-09-22 13:42:10|894.6||894.6||894.6||894.6||0
1632318140000|2021-09-22 13:42:20|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|4477
1632318150000|2021-09-22 13:42:30||894.4||894.2||894.4||894.2|0
1632318160000|2021-09-22 13:42:40|894.8|894.4|894.8|894.4|895|894.6|894.8|894.4|3055
1632318170000|2021-09-22 13:42:50|895|894.6|894.8|894.6|895|894.6|894.8|894.6|0
1632318180000|2021-09-22 13:43:00|894.6|894.4|894.6|894.2|894.8|894.4|894.6|894.2|43
1632318190000|2021-09-22 13:43:10|894.8|894.4|895|894.6|895|894.6|894.8|894.4|0
1632318240000|2021-09-22 13:44:00|895.2|894.8|895.2|894.8|895.2|895|895.2|894.6|4088
1632318250000|2021-09-22 13:44:10|895|894.6|895|894.6|895|894.6|894.8|894.6|7039
1632318270000|2021-09-22 13:44:30|895.2|894.8|895.2|894.8|895.2|894.8|895|894.6|739
1632318280000|2021-09-22 13:44:40|895.4|895|895.8|895.4|895.8|895.4|895.4|894.8|6527
1632318290000|2021-09-22 13:44:50|895.6|895.2|895.6|895.2|895.8|895.4|895.4|895.2|36
1632318300000|2021-09-22 13:45:00|895.4|895|895.8|895.4|895.8|895.4|895.2|894.8|6308
1632318310000|2021-09-22 13:45:10|896|895.6|896|895.6|896|895.8|896|895.4|1000
1632318330000|2021-09-22 13:45:30|896.2|895.8|896.4|896|896.4|896|896.2|895.6|2062
1632318340000|2021-09-22 13:45:40|896.2|895.8|896.4|896|896.4|896|896|895.8|1333
1632318350000|2021-09-22 13:45:50|896.2|895.8|896|895.6|896.2|895.8|895.8|895.6|1231
1632318360000|2021-09-22 13:46:00|896.2|895.8|896.2|895.8|896.2|895.8|896|895.6|3177
1632318370000|2021-09-22 13:46:10|896.4|896|896.4|896|896.4|896.2|896.2|896|6782
1632318380000|2021-09-22 13:46:20|896.2||896.4||896.4||896.2||0
1632318390000|2021-09-22 13:46:30|896.2|895.8|896|895.8|896.2|895.8|896|895.8|6741
1632318400000|2021-09-22 13:46:40|||||||||1939
1632318410000|2021-09-22 13:46:50|896.2|896|896.6|896.4|896.6|896.4|896|895.8|37082
1632318420000|2021-09-22 13:47:00|896.4|896.2|896.4|896.2|896.6|896.4|896.4|896.2|1039
1632318430000|2021-09-22 13:47:10|896.6||896.4||896.6||896.4||7392
1632318450000|2021-09-22 13:47:30|||||||||5347
1632318460000|2021-09-22 13:47:40|896.2|896|896.4|896|896.4|896|896.2|895.8|7506
1632318480000|2021-09-22 13:48:00|896.2|895.8|895.8|895.6|896.2|895.8|895.8|895.6|4020
1632318490000|2021-09-22 13:48:10|896||895.8||896||895.8||32
1632318500000|2021-09-22 13:48:20|896|895.4|895.6|895.4|896|895.4|895.6|895.4|3133
1632318510000|2021-09-22 13:48:30|895.8|895.6|895.8|895.4|895.8|895.6|895.6|895.4|5201
1632318530000|2021-09-22 13:48:50|895.6|895.2|895.6|895.2|895.8|895.4|895.4|895.2|4400
1632318540000|2021-09-22 13:49:00|895.4|895|896|895.6|896|895.6|895.4|895|2957
1632318560000|2021-09-22 13:49:20|895.8|895.4|895.8|895.4|895.8|895.4|895.6|895.2|0
1632318570000|2021-09-22 13:49:30|896|895.6|896|895.6|896|895.8|895.8|895.6|1420
1632318580000|2021-09-22 13:49:40|896.2|895.8|896.4|896.2|896.4|896.2|896.2|895.8|305
1632318590000|2021-09-22 13:49:50|896.6|896.4|896.8|896.6|897|896.6|896.6|896.2|26784
1632318600000|2021-09-22 13:50:00|897|896.8|896.8|896.6|897|896.8|896.8|896.6|13207
1632318610000|2021-09-22 13:50:10|897|896.8|897.8|897.4|897.8|897.4|896.8|896.8|25254
1632318620000|2021-09-22 13:50:20|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|883
1632318630000|2021-09-22 13:50:30||897.6||897.4||897.6||897.4|576
1632318640000|2021-09-22 13:50:40|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|13359
1632318660000|2021-09-22 13:51:00|898|897.6|898|897.8|898|897.8|897.8|897.6|4862
1632318670000|2021-09-22 13:51:10|898.2|898|898.4|898|898.4|898.2|898.2|898|16334
1632318690000|2021-09-22 13:51:30|||||||||2845
1632318720000|2021-09-22 13:52:00|898.6|898.2|898.8|898.4|898.8|898.4|898.4|898.2|4253
1632318730000|2021-09-22 13:52:10|898.6|898.2|898.4|898|898.6|898.2|898.4|898|2917
1632318740000|2021-09-22 13:52:20|||||||||1122
1632318760000|2021-09-22 13:52:40|||||||||1526
1632318780000|2021-09-22 13:53:00|898.2|897.8|898.2|897.8|898.2|897.8|898|897.8|6139
1632318790000|2021-09-22 13:53:10||898||897.8||898||897.8|0
1632318800000|2021-09-22 13:53:20|898|897.6|897.8|897.4|898|897.6|897.6|897.4|11827
1632318810000|2021-09-22 13:53:30|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1632318820000|2021-09-22 13:53:40|897.8|897.4|898|897.8|898|897.8|897.8|897.4|9206
1632318830000|2021-09-22 13:53:50|898.2|898|898.4|898|898.6|898.4|898.2|897.8|10355
1632318840000|2021-09-22 13:54:00|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|0
1632318850000|2021-09-22 13:54:10|898.4|898.4|898.6|898.2|898.6|898.4|898.2|898|23913
1632318860000|2021-09-22 13:54:20|898.4|898|898.4|898|898.6|898|898|897.8|4796
1632318870000|2021-09-22 13:54:30|898.2|897.8|898.2|897.8|898.2|898|898.2|897.8|823
1632318900000|2021-09-22 13:55:00||898||897.8||898||897.8|392
1632318920000|2021-09-22 13:55:20|898.4|898|898.4|898|898.6|898.2|898.4|898|4209
1632318930000|2021-09-22 13:55:30|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|1138
1632318960000|2021-09-22 13:56:00|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|7924
1632318970000|2021-09-22 13:56:10|898.4|898.4|898.4|898|898.6|898.4|898.4|898|13515
1632318980000|2021-09-22 13:56:20|898.6|898.2|898.4|898|898.6|898.2|898.4|898|0
1632319000000|2021-09-22 13:56:40|898.6|898.2|898.4|898|898.6|898.2|898.4|898|0
1632319010000|2021-09-22 13:56:50|898.6|898.2|898.4|898.2|898.6|898.2|898.4|898|355
1632319020000|2021-09-22 13:57:00|898.6|898.4|898.8|898.6|898.8|898.6|898.6|898.2|7101
1632319030000|2021-09-22 13:57:10|898.6|898.4|898.8|898.4|898.8|898.4|898.6|898.2|2154
1632319040000|2021-09-22 13:57:20|898.6||898.8||898.8||898.6||0
1632319050000|2021-09-22 13:57:30|898.6||898.6||898.6||898.6||0
1632319060000|2021-09-22 13:57:40|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|0
1632319080000|2021-09-22 13:58:00|899|898.8|899.4|899|899.4|899.2|899|898.8|17169
1632319090000|2021-09-22 13:58:10|899.6|899.2|899.8|899.6|900|899.8|899.4|899|20019
1632319100000|2021-09-22 13:58:20||899.4||899.4||899.4||899.2|505
1632319110000|2021-09-22 13:58:30|||||||||22
1632319120000|2021-09-22 13:58:40|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|7547
1632319130000|2021-09-22 13:58:50|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.2|365
1632319140000|2021-09-22 13:59:00|899.6|899.2|899.4|899|899.6|899.2|899.4|899|10176
1632319150000|2021-09-22 13:59:10|899.2||899.2||899.4||899.2||125
1632319160000|2021-09-22 13:59:20|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899.2|1215
1632319170000|2021-09-22 13:59:30|899.2|899|899.2|898.8|899.4|899|899.2|898.8|412
1632319180000|2021-09-22 13:59:40|899|898.6|899|898.6|899|898.6|898.8|898.6|1061
1632319190000|2021-09-22 13:59:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1632319200000|2021-09-22 14:00:00|899|898.6|899.2|898.6|899.2|898.6|899|898.6|124
1632319210000|2021-09-22 14:00:10|899|898.4|898.4|897.8|899|898.6|897.8|897.6|10882
1632319230000|2021-09-22 14:00:30|898.6|898|898.8|898.4|898.8|898.4|898.6|898|550
1632319240000|2021-09-22 14:00:40|898.6||898.6||898.6||898.6||384
1632319250000|2021-09-22 14:00:50|898.4|898.2|898.6|898.2|898.8|898.4|898.4|898|125
1632319260000|2021-09-22 14:01:00|898.4|898|898.2|898|898.6|898|898.2|898|286
1632319280000|2021-09-22 14:01:20||897.8||897.8||898||897.8|1995
1632319290000|2021-09-22 14:01:30|898|897.6|898|897.6|898.2|897.6|898|897.6|1970
1632319300000|2021-09-22 14:01:40|898.2|897.8|898.6|898.2|898.6|898.2|898.2|897.8|3424
1632319310000|2021-09-22 14:01:50|898.4|898|898.6|898.4|898.8|898.4|898.4|898|0
1632319320000|2021-09-22 14:02:00|898.4|898.2|898.4|898.2|898.6|898.2|898.4|898.2|1227
1632319330000|2021-09-22 14:02:10|||||||||1562
1632319340000|2021-09-22 14:02:20|898.6|898|898.8|898.4|898.8|898.6|898.6|898|14692
1632319350000|2021-09-22 14:02:30|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|3690
1632319360000|2021-09-22 14:02:40|898.4|898|898.4|898.2|898.6|898.2|898.4|898|1143
1632319370000|2021-09-22 14:02:50|898.2|898|898.2|897.8|898.2|898|898.2|897.8|3131
1632319380000|2021-09-22 14:03:00|898||898||898.2||898||0
1632319390000|2021-09-22 14:03:10|898.2|897.6|898|897.6|898.2|897.6|898|897.6|384
1632319400000|2021-09-22 14:03:20||897.8||897.6||897.8||897.6|3301
1632319420000|2021-09-22 14:03:40|898.2|897.8|898.4|898|898.4|898|898.2|897.8|2797
1632319430000|2021-09-22 14:03:50|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|4298
1632319440000|2021-09-22 14:04:00||898.4||898.4||898.4||898.2|3671
1632319450000|2021-09-22 14:04:10|898.4|898.2|898.4|898.2|898.6|898.2|898.4|898.2|5475
1632319460000|2021-09-22 14:04:20|898.6|898.4|898.6|898.2|898.6|898.4|898.4|898.2|4352
1632319470000|2021-09-22 14:04:30|898.4|898|898.2|898|898.4|898|898.2|898|1593
1632319480000|2021-09-22 14:04:40|898.4|898.2|898.6|898.2|898.6|898.2|898.2|898|2363
1632319510000|2021-09-22 14:05:10|898.4|898|898.4|898.2|898.6|898.2|898.4|898|852
1632319520000|2021-09-22 14:05:20|898.6|898.4|898.6|898.4|898.6|898.4|898.4|898.4|5212
1632319530000|2021-09-22 14:05:30|898.8|898.6|898.8|898.6|899|898.8|898.8|898.6|6154
1632319540000|2021-09-22 14:05:40|899|898.4|898.8|898.4|899|898.4|898.8|898.4|1640
1632319550000|2021-09-22 14:05:50|898.6|898.2|898.4|898.2|898.8|898.4|898.4|898.2|33
1632319560000|2021-09-22 14:06:00|898.2|898|898.4|898.2|898.4|898.2|898.2|898|3925
1632319570000|2021-09-22 14:06:10|898.6|898.4|898.6|898.2|898.8|898.4|898.6|898.2|2302
1632319580000|2021-09-22 14:06:20|898.8|898.4|898.6|898.2|898.8|898.4|898.4|898.2|8000
1632319590000|2021-09-22 14:06:30|898.4|898.4|898.2|898|898.6|898.4|898.2|898|9463
1632319600000|2021-09-22 14:06:40|||||||||893
1632319610000|2021-09-22 14:06:50|898.4||898.4||898.4||898.4||3383
1632319620000|2021-09-22 14:07:00|898.6|898.2|898|897.6|898.6|898.4|898|897.6|25912
1632319650000|2021-09-22 14:07:30|897.8|897.4|897.4|897|897.8|897.4|897.4|897|10176
1632319670000|2021-09-22 14:07:50|897.2||897.2||897.4||897.2||83
1632319680000|2021-09-22 14:08:00|897.4|897.2|897.4|897|897.6|897.4|897.2|897|18441
1632319690000|2021-09-22 14:08:10|897.6|897.2|897|896.6|897.6|897.2|897|896.6|12697
1632319700000|2021-09-22 14:08:20|896.8||896.8||897||896.8||0
1632319710000|2021-09-22 14:08:30|897||896.8||897||896.8||0
1632319720000|2021-09-22 14:08:40|897|896.8|897.4|897|897.4|897|896.8|896.8|3615
1632319730000|2021-09-22 14:08:50|897.2||897.4||897.4||897.2||0
1632319740000|2021-09-22 14:09:00|897.2||897.2||897.2||897.2||126
1632319750000|2021-09-22 14:09:10|897.4|897.2|897.2|897|897.4|897.2|897.2|897|4456
1632319760000|2021-09-22 14:09:20|897|896.8|897.2|896.8|897.2|896.8|897|896.8|3239
1632319770000|2021-09-22 14:09:30|897.4|897|897.4|897|897.4|897.2|897.4|897|2200
1632319810000|2021-09-22 14:10:10|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|1504
1632319830000|2021-09-22 14:10:30|897.4|897|897.2|896.8|897.4|897|897.2|896.8|8756
1632319840000|2021-09-22 14:10:40|897|897|897.2|896.8|897.2|897|897|896.8|8437
1632319850000|2021-09-22 14:10:50|897.4|897|897.2|897|897.6|897.2|897.2|896.8|4923
1632319860000|2021-09-22 14:11:00|897.4||897.4||897.4||897.4||1052
1632319870000|2021-09-22 14:11:10|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|60
1632319880000|2021-09-22 14:11:20|897.4|897|897.2|896.8|897.4|897|897|896.8|1648
1632319890000|2021-09-22 14:11:30|897.4|897|897|896.8|897.4|897|897|896.8|1867
1632319900000|2021-09-22 14:11:40|897.2|896.6|897|896.6|897.2|896.8|896.8|896.6|1089
1632319910000|2021-09-22 14:11:50|896.8|896.4|896.6|896.4|897|896.4|896.6|896.4|2131
1632319920000|2021-09-22 14:12:00|896.8||896.8||896.8||896.6||0
1632319930000|2021-09-22 14:12:10|896.6|896.2|896.6|896.2|896.6|896.2|896.4|896|5502
1632319940000|2021-09-22 14:12:20|896.4|896|896.4|896|896.4|896.2|896.2|896|0
1632319950000|2021-09-22 14:12:30|896.6|896.2|896.4|896.2|896.6|896.4|896.4|896.2|1574
1632319970000|2021-09-22 14:12:50|896.6|896.4|896.6|896.2|896.6|896.4|896.6|896.2|3354
1632319980000|2021-09-22 14:13:00|896.4|896|895.8|895.6|896.4|896|895.8|895.6|12241
1632319990000|2021-09-22 14:13:10|896|895.8|896.4|896|896.4|896.2|896|895.6|13338
1632320000000|2021-09-22 14:13:20|||||||||210
1632320010000|2021-09-22 14:13:30|||||||||1500
1632320020000|2021-09-22 14:13:40|896.2|895.8|895.6|895.2|896.4|895.8|895.6|895.2|8305
1632320030000|2021-09-22 14:13:50|895.8|895.4|895.6|895.4|895.8|895.4|895.6|895.4|640
1632320040000|2021-09-22 14:14:00|895.8|895.2|895.4|895|895.8|895.2|895.4|895|6229
1632320050000|2021-09-22 14:14:10|895.6|895.2|895.4|895.2|895.6|895.2|895.4|895.2|0
1632320060000|2021-09-22 14:14:20|895.6|895|896|895.6|896|895.6|895.6|895|8217
1632320070000|2021-09-22 14:14:30|896.2|895.8|896.8|896.4|896.8|896.4|896.2|895.6|11870
1632320080000|2021-09-22 14:14:40|897|896.6|897|896.6|897|896.8|896.8|896.4|8319
1632320090000|2021-09-22 14:14:50||896.4||896.6||896.6||896.4|0
1632320100000|2021-09-22 14:15:00|896.8|896.8|897|896.6|897|896.8|896.8|896.6|0
1632320120000|2021-09-22 14:15:20|897.2|896.8|896.8|896.6|897.2|896.8|896.8|896.6|12309
1632320130000|2021-09-22 14:15:30|897|896.8|897.2|896.8|897.2|896.8|896.8|896.6|5112
1632320140000|2021-09-22 14:15:40|897|896.6|897.2|896.8|897.2|896.8|897|896.6|2298
1632320150000|2021-09-22 14:15:50|897|896.6|896.6|896.4|897|896.6|896.6|896.4|3491
1632320160000|2021-09-22 14:16:00|896.4|896.2|896.6|896.4|896.6|896.4|896.4|896.2|3854
1632320190000|2021-09-22 14:16:30|896.4|896.2|896.4|896|896.4|896.2|896.2|896|6820
1632320200000|2021-09-22 14:16:40|896.2||896.4||896.4||896.2||0
1632320230000|2021-09-22 14:17:10|896.2|895.8|896.2|895.8|896.2|896|896|895.8|17762
1632320240000|2021-09-22 14:17:20|896.4|896|896.6|896.2|896.6|896.2|896.4|895.8|3191
1632320260000|2021-09-22 14:17:40|896.4|896|896.4|896|896.4|896|896.2|896|1263
1632320270000|2021-09-22 14:17:50|896.2|895.8|896.2|895.8|896.4|896|896|895.8|4210
1632320300000|2021-09-22 14:18:20|896|895.6|896|895.6|896|895.6|895.8|895.6|4168
1632320310000|2021-09-22 14:18:30|895.8|895.4|896|895.6|896|895.6|895.8|895.4|3684
1632320320000|2021-09-22 14:18:40|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|1500
1632320330000|2021-09-22 14:18:50|896|895.6|895.8|895.4|896|895.6|895.8|895.4|0
1632320340000|2021-09-22 14:19:00|895.6|895.2|895.6|895.2|895.8|895.4|895.4|895.2|1789
1632320350000|2021-09-22 14:19:10|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|449
1632320380000|2021-09-22 14:19:40|895.8|895.4|895.6|895.4|895.8|895.4|895.6|895.4|10000
1632320390000|2021-09-22 14:19:50|895.8||895.8||895.8||895.8||0
1632320400000|2021-09-22 14:20:00|895.6|895.2|895.2|895|895.6|895.2|895.2|895|11623
1632320410000|2021-09-22 14:20:10||894.8||894.8||895||894.8|2939
1632320420000|2021-09-22 14:20:20|895.4|895|895.6|895.2|895.6|895.4|895.4|895|12917
1632320430000|2021-09-22 14:20:30|895.4||895.6||895.6||895.4||0
1632320440000|2021-09-22 14:20:40|895.4|895|895.2|895|895.4|895|895.2|895|648
1632320450000|2021-09-22 14:20:50|895|894.8|895.2|895|895.2|895|895|894.8|5033
1632320460000|2021-09-22 14:21:00|895.4|895.2|895.4|895|895.4|895.2|895.4|895|2103
1632320490000|2021-09-22 14:21:30|895.2|894.8|895|894.8|895.2|894.8|895|894.6|6156
1632320500000|2021-09-22 14:21:40|894.8|894.6|895|894.6|895|894.8|894.8|894.6|6259
1632320520000|2021-09-22 14:22:00|894.8|894.4|894.2|893.8|895|894.4|894.2|893.8|20338
1632320530000|2021-09-22 14:22:10|894|893.6|894|893.8|894|893.8|894|893.6|2185
1632320540000|2021-09-22 14:22:20|894.2|894|894|893.8|894.2|894|894|893.8|51
1632320550000|2021-09-22 14:22:30|894.2||894||894.2||894||0
1632320560000|2021-09-22 14:22:40|894.6|894.2|894.2|893.8|894.6|894.2|894.2|893.8|20878
1632320570000|2021-09-22 14:22:50|894.4|894|894.4|894|894.4|894.2|894.4|894|1257
1632320580000|2021-09-22 14:23:00|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|1561
1632320600000|2021-09-22 14:23:20|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.2|1000
1632320610000|2021-09-22 14:23:30|||||||||1643
1632320620000|2021-09-22 14:23:40|||||||||250
1632320640000|2021-09-22 14:24:00|||||||||819
1632320660000|2021-09-22 14:24:20|895|894.6|895|894.6|895|894.6|894.8|894.6|4169
1632320670000|2021-09-22 14:24:30|894.8|894.4|894.6|894.4|894.8|894.4|894.6|894.4|12355
1632320690000|2021-09-22 14:24:50|894.8|894.6|894.8|894.6|895|894.6|894.8|894.6|26064
1632320700000|2021-09-22 14:25:00|895||895||895||895||0
1632320710000|2021-09-22 14:25:10|894.8||895||895||894.8||2618
1632320730000|2021-09-22 14:25:30|895.2|894.8|895.4|895|895.6|895.2|895.2|894.8|5901
1632320740000|2021-09-22 14:25:40|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|1139
1632320750000|2021-09-22 14:25:50|895.4|895|895.2|894.8|895.4|895|895.2|894.8|4948
1632320760000|2021-09-22 14:26:00|895.4|895|895.4|895|895.4|895|895.2|894.8|0
1632320780000|2021-09-22 14:26:20|895.2|894.8|895.4|895|895.4|895|895.2|894.8|0
1632320790000|2021-09-22 14:26:30|895.2||895.2||895.2||895.2||2539
1632320800000|2021-09-22 14:26:40|895|894.8|895.4|895|895.4|895|895|894.8|10469
1632320810000|2021-09-22 14:26:50|895.6|895.2|895.4|895.2|895.6|895.2|895.4|895.2|0
1632320830000|2021-09-22 14:27:10|895.2|895|894.6|894.4|895.4|895.2|894.6|894.4|7506
1632320840000|2021-09-22 14:27:20|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894|189
1632320850000|2021-09-22 14:27:30|894.6|894.4|894.6|894.2|894.6|894.4|894.4|894.2|4311
1632320870000|2021-09-22 14:27:50|894.4|894|894.2|894|894.6|894|894.2|894|8207
1632320880000|2021-09-22 14:28:00|894.4|893.8|894|893.6|894.4|893.8|894|893.6|190
1632320900000|2021-09-22 14:28:20||893.8||893.8||893.8||893.8|1581
1632320910000|2021-09-22 14:28:30|893.8|893.6|894|893.6|894|893.6|893.8|893.6|3733
1632320920000|2021-09-22 14:28:40|893.8|893.8|894|893.6|894|893.8|893.8|893.6|1295
1632320950000|2021-09-22 14:29:10|893.8|893.4|893.4|893|894|893.4|893.2|893|23501
1632320960000|2021-09-22 14:29:20|893.2|892.8|892.8|892.4|893.2|892.8|892.8|892.4|942
1632320970000|2021-09-22 14:29:30|893|892.6|893|892.6|893|892.6|893|892.6|0
1632320980000|2021-09-22 14:29:40|893.2|892.8|893.4|893|893.4|893|893.2|892.8|5424
1632320990000|2021-09-22 14:29:50|893.2|892.8|893|892.6|893.2|892.8|892.8|892.4|3719
1632321000000|2021-09-22 14:30:00|893.2|892.8|893.4|893|893.6|893.2|893|892.6|7489
1632321010000|2021-09-22 14:30:10||893.2||893||893.2||893|4343
1632321020000|2021-09-22 14:30:20|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893.2|0
1632321030000|2021-09-22 14:30:30|893.6||893.4||893.6||893.4||0
1632321040000|2021-09-22 14:30:40|893.2|893|893.2|892.8|893.2|893|893|892.8|11169
1632321050000|2021-09-22 14:30:50|893.4|893|893.4|893|893.4|893|893.4|893|0
1632321060000|2021-09-22 14:31:00|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893|7567
1632321070000|2021-09-22 14:31:10|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|3889
1632321100000|2021-09-22 14:31:40|893.4||893.4||893.4||893.4||0
1632321110000|2021-09-22 14:31:50|893.6||893.6||893.6||893.4||108
1632321120000|2021-09-22 14:32:00|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|0
1632321130000|2021-09-22 14:32:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1632321150000|2021-09-22 14:32:30|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|7868
1632321170000|2021-09-22 14:32:50|893.8|893.4|893.6|893.2|893.8|893.6|893.6|893.2|12698
1632321180000|2021-09-22 14:33:00|893.4|893|893.2|893|893.4|893|893.2|893|7609
1632321190000|2021-09-22 14:33:10|893|892.8|892.4|892|893.2|893|892|891.8|23712
1632321200000|2021-09-22 14:33:20|892.6|892.2|892.6|892.4|892.8|892.4|892.4|892.2|426
1632321210000|2021-09-22 14:33:30|892.8|892.2|892.8|892.6|893|892.6|892.8|892.2|1189
1632321220000|2021-09-22 14:33:40|893|892.8|893.4|893|893.4|893|893|892.8|1271
1632321230000|2021-09-22 14:33:50|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1632321240000|2021-09-22 14:34:00|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|1304
1632321250000|2021-09-22 14:34:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1632321270000|2021-09-22 14:34:30|894|893.6|894|893.6|894.2|893.8|893.8|893.4|3135
1632321280000|2021-09-22 14:34:40|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1632321290000|2021-09-22 14:34:50|894|893.4|894|893.6|894.2|893.6|893.6|893.4|43156
1632321300000|2021-09-22 14:35:00|893.8|893.4|893.8|893.6|894|893.6|893.8|893.4|1593
1632321310000|2021-09-22 14:35:10|894|893.4|894|893.6|894|893.8|894|893.4|1169
1632321320000|2021-09-22 14:35:20|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|2622
1632321340000|2021-09-22 14:35:40|894.4|894|894.4|894|894.4|894.2|894.2|894|2871
1632321360000|2021-09-22 14:36:00|894.6|894.2|894.4|894|894.6|894.2|894.2|894|7786
1632321370000|2021-09-22 14:36:10|||||||||81
1632321380000|2021-09-22 14:36:20|894.2|893.8|894|893.8|894.4|893.8|894|893.8|9678
1632321390000|2021-09-22 14:36:30|893.8|893.6|893.8|893.4|893.8|893.6|893.6|893.4|2193
1632321400000|2021-09-22 14:36:40|893.6||893.8||893.8||893.6||0
1632321410000|2021-09-22 14:36:50||893.6||893.6||893.6||893.6|0
1632321420000|2021-09-22 14:37:00|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|6029
1632321430000|2021-09-22 14:37:10|893.6|893.2|893.4|893|893.6|893.2|893.4|893|3591
1632321440000|2021-09-22 14:37:20|893.2|892.8|893|892.8|893.4|892.8|893|892.8|1936
1632321450000|2021-09-22 14:37:30|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.4|1536
1632321460000|2021-09-22 14:37:40|893|892.8|893.2|892.8|893.2|892.8|893|892.8|596
1632321470000|2021-09-22 14:37:50|893||893.2||893.2||893||3961
1632321490000|2021-09-22 14:38:10|893.4|893|893.4|893|893.6|893.2|893.4|892.8|10047
1632321500000|2021-09-22 14:38:20|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|4977
1632321510000|2021-09-22 14:38:30|893.4|893|893.2|892.8|893.4|893|893.2|892.8|1000
1632321520000|2021-09-22 14:38:40|893.4|893|893.4|893|893.4|893|893.4|893|767
1632321530000|2021-09-22 14:38:50|893.6|893.2|893.4|893|893.6|893.2|893.2|893|3906
1632321540000|2021-09-22 14:39:00|893.2|893.2|893.4|893|893.4|893.2|893.2|893|3324
1632321570000|2021-09-22 14:39:30|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893|5027
1632321580000|2021-09-22 14:39:40|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|3463
1632321600000|2021-09-22 14:40:00|893.4|893|893.4|893|893.4|893.2|893.2|893|13895
1632321630000|2021-09-22 14:40:30|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|3589
1632321640000|2021-09-22 14:40:40|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|3788
1632321650000|2021-09-22 14:40:50|893.8|893.4|893.8|893.6|894|893.6|893.8|893.4|0
1632321660000|2021-09-22 14:41:00||893.4||893.4||893.6||893.4|1804
1632321670000|2021-09-22 14:41:10|894|893.6|894|893.8|894|893.8|894|893.6|2563
1632321680000|2021-09-22 14:41:20|894.2|894|894.2|893.8|894.4|894|894.2|893.8|2750
1632321700000|2021-09-22 14:41:40|894.4|894|894.4|893.8|894.4|894.2|894.2|893.8|2029
1632321720000|2021-09-22 14:42:00|894.2|894|894.2|893.8|894.2|894|894.2|893.8|1571
1632321740000|2021-09-22 14:42:20|894|893.6|894|893.6|894|893.8|893.8|893.6|6786
1632321750000|2021-09-22 14:42:30|894.2|893.8|894.4|893.8|894.4|894|894|893.8|5482
1632321760000|2021-09-22 14:42:40|894.2||894.2||894.4||894.2||0
1632321790000|2021-09-22 14:43:10|894.4|894|894.6|894.2|894.6|894.2|894.4|894|3227
1632321810000|2021-09-22 14:43:30|894.4|894|894.4|894|894.4|894.2|894.2|894|4172
1632321840000|2021-09-22 14:44:00|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|1659
1632321850000|2021-09-22 14:44:10|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|7729
1632321880000|2021-09-22 14:44:40|894.4|894|894.6|894.2|894.6|894.2|894.2|894|11848
1632321890000|2021-09-22 14:44:50|894.4|894|894.4|894|894.4|894|894.4|894|1457
1632321900000|2021-09-22 14:45:00|894.6|894.2|894.6|894.4|894.8|894.6|894.6|894.2|6779
1632321910000|2021-09-22 14:45:10|894.8||894.8||894.8||894.8||0
1632321930000|2021-09-22 14:45:30|894.6||894.6||894.8||894.6||200
1632321940000|2021-09-22 14:45:40||894.2||894.4||894.4||894.2|2819
1632321960000|2021-09-22 14:46:00|894.8||894.8||894.8||894.8||0
1632321990000|2021-09-22 14:46:30|895|894.6|895|894.6|895|894.6|894.8|894.6|0
1632322010000|2021-09-22 14:46:50|894.8||894.8||894.8||894.8||8905
1632322020000|2021-09-22 14:47:00|894.6|894.4|894.6|894.2|894.8|894.4|894.4|894.2|5222
1632322030000|2021-09-22 14:47:10|894.4|894|894.4|894|894.4|894.2|894.4|894|831
1632322040000|2021-09-22 14:47:20||894.2||894.2||894.2||894|0
1632322060000|2021-09-22 14:47:40|894.2|894|894.4|894.2|894.4|894.2|894.2|894|5463
1632322070000|2021-09-22 14:47:50|894.2|894|894.2|894|894.4|894|894.2|894|4388
1632322080000|2021-09-22 14:48:00|894|893.8|894|893.8|894.2|893.8|894|893.8|2149
1632322090000|2021-09-22 14:48:10|894.2|894|894.2|893.8|894.2|894|894.2|893.8|2453
1632322100000|2021-09-22 14:48:20|894||894||894||894||213
1632322110000|2021-09-22 14:48:30|894.2||894.2||894.2||894.2||600
1632322120000|2021-09-22 14:48:40|||||||||1
1632322130000|2021-09-22 14:48:50||894||894||894||894|0
1632322140000|2021-09-22 14:49:00|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894|3849
1632322160000|2021-09-22 14:49:20|894.8|894.4|895|894.6|895|894.8|894.8|894.4|2253
1632322170000|2021-09-22 14:49:30|895.2|894.8|895.2|894.8|895.4|895|895.2|894.8|2033
1632322190000|2021-09-22 14:49:50||895||895||895||894.8|767
1632322200000|2021-09-22 14:50:00|895.4|895.2|895.6|895.2|895.6|895.2|895.4|895.2|15
1632322220000|2021-09-22 14:50:20|895.4|895.4|895.6|895.4|895.6|895.4|895.4|895.2|4152
1632322230000|2021-09-22 14:50:30||895.2||895.2||895.2||895.2|1915
1632322250000|2021-09-22 14:50:50||895.4||895.2||895.4||895.2|5230
1632322260000|2021-09-22 14:51:00|895.4|895.4|895.4|895.2|895.6|895.4|895.4|895.2|2741
1632322270000|2021-09-22 14:51:10|895.2|895|895.4|895.2|895.4|895.2|895.2|895|8398
1632322280000|2021-09-22 14:51:20|895.6|895.4|895.6|895.2|895.6|895.4|895.6|895.2|5905
1632322290000|2021-09-22 14:51:30|895.4||895.6||895.6||895.4||0
1632322300000|2021-09-22 14:51:40|895.4|895|895|894.6|895.4|895|894.8|894.6|6085
1632322310000|2021-09-22 14:51:50|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.4|325
1632322320000|2021-09-22 14:52:00|895|894.6|895|894.6|895|894.6|895|894.6|1443
1632322330000|2021-09-22 14:52:10|895.2|894.8|895.4|895|895.4|895|895.2|894.8|1669
1632322340000|2021-09-22 14:52:20|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|1499
1632322350000|2021-09-22 14:52:30|895.8|895.4|896|895.6|896|895.6|895.8|895.4|1080
1632322360000|2021-09-22 14:52:40|896.2|895.8|896.2|896|896.4|896|896.2|895.8|15140
1632322370000|2021-09-22 14:52:50|896|895.8|896.2|895.8|896.2|895.8|896|895.8|6312
1632322400000|2021-09-22 14:53:20||896||895.8||896||895.8|732
1632322410000|2021-09-22 14:53:30||896||895.8||896||895.8|0
1632322420000|2021-09-22 14:53:40||896||895.8||896||895.8|0
1632322440000|2021-09-22 14:54:00|896|895.6|895.8|895.6|896|895.6|895.8|895.6|5596
1632322460000|2021-09-22 14:54:20|896||895.8||896||895.8||3561
1632322470000|2021-09-22 14:54:30|895.6|895.4|895.6|895.2|895.6|895.4|895.4|895.2|9909
1632322480000|2021-09-22 14:54:40|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.2|1395
1632322490000|2021-09-22 14:54:50|895.6|895.2|895.4|895.2|895.6|895.2|895.4|895.2|1115
1632322500000|2021-09-22 14:55:00|895.6|895.4|895.6|895.2|895.6|895.4|895.6|895.2|3380
1632322510000|2021-09-22 14:55:10||895.4||895.4||895.4||895.4|231
1632322520000|2021-09-22 14:55:20|895.8|895.6|895.8|895.4|895.8|895.6|895.8|895.4|3472
1632322530000|2021-09-22 14:55:30|895.6||895.8||895.8||895.6||2393
1632322540000|2021-09-22 14:55:40||895.6||895.6||895.6||895.4|0
1632322550000|2021-09-22 14:55:50|896||896||896||896||1619
1632322560000|2021-09-22 14:56:00|895.8||896||896||895.8||1780
1632322570000|2021-09-22 14:56:10|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|2391
1632322580000|2021-09-22 14:56:20|896|895.6|896.4|896|896.4|896|896|895.6|2918
1632322600000|2021-09-22 14:56:40|896.2|896.2|896.2|895.8|896.2|896.2|896.2|895.8|6208
1632322610000|2021-09-22 14:56:50|896|896|896|895.8|896|896|896|895.8|725
1632322620000|2021-09-22 14:57:00|895.8|895.6|895.8|895.6|895.8|895.6|895.8|895.6|8949
1632322630000|2021-09-22 14:57:10|||||||||1633
1632322640000|2021-09-22 14:57:20|896||896||896||896||187
1632322650000|2021-09-22 14:57:30|895.8||896||896||895.8||1933
1632322660000|2021-09-22 14:57:40|||||||||500
1632322680000|2021-09-22 14:58:00|895.8|895.4|895.6|895.4|896|895.4|895.4|895.2|8564
1632322690000|2021-09-22 14:58:10|895.8|895.6|895.6|895.4|895.8|895.6|895.6|895.4|1000
1632322700000|2021-09-22 14:58:20|||||||||1111
1632322710000|2021-09-22 14:58:30|895.4|895.2|895.6|895.2|895.6|895.4|895.2|895|14676
1632322720000|2021-09-22 14:58:40||895.4||895.4||895.4||895.2|2125
1632322730000|2021-09-22 14:58:50|895.8||895.8||895.8||895.8||1506
1632322740000|2021-09-22 14:59:00||895.6||895.4||895.6||895.4|2474
1632322750000|2021-09-22 14:59:10|896|895.6|896.2|895.8|896.2|896|896|895.6|6966
1632322760000|2021-09-22 14:59:20||896||895.8||896||895.8|1688
1632322770000|2021-09-22 14:59:30|||||||||312
1632322780000|2021-09-22 14:59:40|896.4|896|896.4|896|896.4|896|896.4|896|4494
1632322790000|2021-09-22 14:59:50||896.2||896||896.2||896|1805
1632322800000|2021-09-22 15:00:00|896.2||896.2||896.2||896.2||315
1632322810000|2021-09-22 15:00:10|896.4|896.2|896.2|896|896.4|896.2|896.2|896|2508
1632322820000|2021-09-22 15:00:20|896.4|896.2|896.4|896.2|896.4|896.2|896.2|896|8321
1632322830000|2021-09-22 15:00:30|896.6|896.4|896.8|896.6|896.8|896.6|896.6|896.4|1046
1632322840000|2021-09-22 15:00:40|897|896.8|897.2|896.8|897.2|896.8|897|896.8|1202
1632322850000|2021-09-22 15:00:50|897|896.6|897|896.6|897|896.8|896.8|896.6|18603
1632322880000|2021-09-22 15:01:20||896.8||896.6||896.8||896.6|897
1632322890000|2021-09-22 15:01:30|897.2|896.8|897.2|896.8|897.2|897|897.2|896.8|2522
1632322900000|2021-09-22 15:01:40|897.4|897|897.2|897|897.6|897.2|897.2|896.8|4356
1632322910000|2021-09-22 15:01:50|897.4||897.4||897.4||897.4||0
1632322930000|2021-09-22 15:02:10|897.6|897.2|897.4|897.2|897.6|897.2|897.4|897.2|0
1632322940000|2021-09-22 15:02:20|897.6|897|897.2|897|897.6|897|897.2|897|17897
1632322950000|2021-09-22 15:02:30|||||||||1181
1632322960000|2021-09-22 15:02:40|897.4||897.4||897.4||897.4||0
1632322980000|2021-09-22 15:03:00|897.2|896.8|897.2|896.8|897.2|896.8|897|896.8|14286
1632322990000|2021-09-22 15:03:10|897.4|897|897.2|897|897.4|897|897.2|897|677
1632323000000|2021-09-22 15:03:20|897|896.8|897.2|897|897.2|897|897|896.8|6918
1632323010000|2021-09-22 15:03:30|||||||||1100
1632323030000|2021-09-22 15:03:50|897|896.8|897.2|896.8|897.2|897|897|896.8|10229
1632323050000|2021-09-22 15:04:10|897.4|897|897.2|897|897.4|897|897.2|897|12672
1632323060000|2021-09-22 15:04:20||896.8||897||897||896.8|412
1632323080000|2021-09-22 15:04:40|897.4|897.2|897.4|897.2|897.4|897.2|897.4|897.2|4546
1632323090000|2021-09-22 15:04:50|897.6||897.6||897.6||897.6||912
1632323110000|2021-09-22 15:05:10|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1632323130000|2021-09-22 15:05:30|897.6|897.2|897.4|897.2|897.8|897.4|897.4|897.2|29387
1632323140000|2021-09-22 15:05:40|897.2|897|897.4|897|897.4|897|897.2|897|5604
1632323150000|2021-09-22 15:05:50|897.2|896.8|897.2|896.8|897.2|896.8|897|896.8|2075
1632323160000|2021-09-22 15:06:00|897|897|897.4|897|897.4|897|897|897|12627
1632323200000|2021-09-22 15:06:40||897.2||897.2||897.2||897.2|5032
1632323220000|2021-09-22 15:07:00|||||||||1315
1632323250000|2021-09-22 15:07:30|897.2|897|897.2|897|897.4|897|897.2|896.8|12071
1632323260000|2021-09-22 15:07:40|897.4|896.8|897.4|897|897.4|897.2|897.4|896.8|6112
1632323270000|2021-09-22 15:07:50|897.2|896.8|897.2|897|897.2|897|897.2|896.8|2607
1632323280000|2021-09-22 15:08:00|897|896.8|897|896.6|897|896.8|896.8|896.6|11710
1632323290000|2021-09-22 15:08:10|896.8|896.4|896.8|896.4|896.8|896.6|896.6|896.4|1915
1632323300000|2021-09-22 15:08:20|896.6|896.2|896.4|896|896.6|896.2|896.2|896|7812
1632323310000|2021-09-22 15:08:30|896.2|895.8|896.2|895.8|896.2|895.8|896|895.8|373
1632323320000|2021-09-22 15:08:40|896|896|896.2|896|896.2|896|896|895.8|7581
1632323330000|2021-09-22 15:08:50||895.8||896||896||895.8|1
1632323340000|2021-09-22 15:09:00|896|895.8|895.8|895.6|896.2|895.8|895.8|895.6|21105
1632323350000|2021-09-22 15:09:10|896|895.8|896|895.8|896.2|896|896|895.8|3063
1632323360000|2021-09-22 15:09:20|||||||||2847
1632323370000|2021-09-22 15:09:30|||||||||340
1632323380000|2021-09-22 15:09:40|895.8|895.6|896|895.8|896|895.8|895.8|895.6|11002
1632323390000|2021-09-22 15:09:50|895.8|895.6|895.8|895.6|896|895.8|895.8|895.6|1417
1632323400000|2021-09-22 15:10:00|895.6|895.4|895.6|895.4|895.8|895.6|895.6|895.2|20190
1632323410000|2021-09-22 15:10:10||895.2||895.4||895.4||895.2|3351
1632323420000|2021-09-22 15:10:20|||||||||54
1632323430000|2021-09-22 15:10:30|895.8|895.6|895.6|895.4|895.8|895.6|895.6|895.4|10434
1632323440000|2021-09-22 15:10:40|895.8|895.6|895.8|895.6|895.8|895.6|895.8|895.4|1798
1632323450000|2021-09-22 15:10:50|||||||||942
1632323460000|2021-09-22 15:11:00|896|895.8|896|895.6|896|895.8|895.8|895.6|5934
1632323470000|2021-09-22 15:11:10|895.8|895.4|895.8|895.4|895.8|895.4|895.6|895.4|4019
1632323480000|2021-09-22 15:11:20|895.6|895.2|895.6|895.4|895.6|895.4|895.4|895.2|7589
1632323490000|2021-09-22 15:11:30|895.8||895.6||895.8||895.6||5143
1632323500000|2021-09-22 15:11:40|895.8|895.6|895.8|895.4|895.8|895.6|895.6|895.4|2372
1632323510000|2021-09-22 15:11:50|895.6||895.6||895.8||895.6||0
1632323530000|2021-09-22 15:12:10|895.8|895.6|895.8|895.6|895.8|895.6|895.6|895.4|14145
1632323540000|2021-09-22 15:12:20|896|895.8|895.8|895.6|896|895.8|895.8|895.6|7306
1632323550000|2021-09-22 15:12:30|896|895.8|896|895.6|896.2|895.8|896|895.6|916
1632323580000|2021-09-22 15:13:00|||||||||2105
1632323590000|2021-09-22 15:13:10||895.8||895.6||895.8||895.6|1614
1632323600000|2021-09-22 15:13:20|||||||||1497
1632323620000|2021-09-22 15:13:40|||||||||1472
1632323660000|2021-09-22 15:14:20|||||||||1757
1632323670000|2021-09-22 15:14:30|895.8||896||896||895.8||2160
1632323680000|2021-09-22 15:14:40|895.8|895.8|896|895.6|896|895.8|895.8|895.6|1079
1632323690000|2021-09-22 15:14:50|||||||||1855
1632323700000|2021-09-22 15:15:00|896.2|895.8|896.2|896|896.2|896|896.2|895.6|16394
1632323710000|2021-09-22 15:15:10|896|895.8|895.8|895.6|896|895.8|895.8|895.6|6844
1632323720000|2021-09-22 15:15:20|||||||||2033
1632323730000|2021-09-22 15:15:30|||||||||3511
1632323740000|2021-09-22 15:15:40|895.6|895.4|895.6|895.4|895.6|895.4|895.4|895.2|8389
1632323750000|2021-09-22 15:15:50|||||||||8873
1632323760000|2021-09-22 15:16:00|895.8|895.6|895.8|895.4|895.8|895.6|895.6|895.4|1893
1632323770000|2021-09-22 15:16:10|895.6|895.2|895.4|895.2|895.8|895.2|895.4|895|5427
1632323780000|2021-09-22 15:16:20|895.2|895|895.4|895|895.4|895.2|895.2|895|6839
1632323820000|2021-09-22 15:17:00|||||||||23
1632323840000|2021-09-22 15:17:20|895.2|894.8|895.4|895|895.4|895.2|895|894.8|24753
1632323860000|2021-09-22 15:17:40|895.6|895.2|895.4|895|895.6|895.4|895.2|895|33004
1632323870000|2021-09-22 15:17:50|895.2||895.2||895.4||895.2||0
1632323880000|2021-09-22 15:18:00|895.4|895.2|895.4|895.2|895.4|895.2|895.2|895|5502
1632323890000|2021-09-22 15:18:10|895.2|895|895.4|895|895.4|895.2|895.2|895|1339
1632323900000|2021-09-22 15:18:20||895.2||895.2||895.2||895.2|0
1632323910000|2021-09-22 15:18:30||895||895||895||895|4297
1632323920000|2021-09-22 15:18:40|895.2||895.2||895.2||895.2||420
1632323930000|2021-09-22 15:18:50|895.4|895.2|895.4|895.2|895.6|895.4|895.2|895|4597
1632323940000|2021-09-22 15:19:00|895.6|895|895.4|895.2|895.6|895.2|895.4|895|8579
1632323950000|2021-09-22 15:19:10|895.2|895|895.4|895|895.4|895|895.2|895|11930
1632323960000|2021-09-22 15:19:20|||||||||1
1632323970000|2021-09-22 15:19:30|895.6|895.2|895.4|895.2|895.6|895.4|895.4|895.2|14565
1632323980000|2021-09-22 15:19:40|895.6|895.4|895.4|895.2|895.6|895.4|895.4|895.2|4949
1632323990000|2021-09-22 15:19:50|895.6|895|895.2|895|895.6|895|895.2|895|1756
1632380480000|2021-09-23 07:01:20|905|903|906.2|905.8|907|905.8|904.2|903|147810
1632380490000|2021-09-23 07:01:30|906.4|906|907.2|906.2|907.8|907|906.4|906|2141
1632380500000|2021-09-23 07:01:40|906.8|906.4|906.2|905|906.8|906.8|906.2|905|1343
1632380510000|2021-09-23 07:01:50|906|904.8|905.4|904.6|906|904.8|905.4|904.6|1003
1632380520000|2021-09-23 07:02:00|905.8|904.8|905.8|905|906|905|905.6|904.6|14600
1632380530000|2021-09-23 07:02:10|905|904.8|905.6|904.8|905.8|904.8|905|904.6|10000
1632380540000|2021-09-23 07:02:20|905.8|905|906|905.2|906|905.2|905.6|904.8|6825
1632380550000|2021-09-23 07:02:30|905.8|905|906|905|906|905|905|904.8|10554
1632380560000|2021-09-23 07:02:40|905.8|904.8|906.4|905.8|907|906|904.6|904.4|27344
1632380570000|2021-09-23 07:02:50|906.6||906.6||906.6||906.6||0
1632380580000|2021-09-23 07:03:00|906.4|905.6|905.6|904.8|906.4|905.6|905.6|904.8|5935
1632380590000|2021-09-23 07:03:10|905.4|904.6|905|904.6|905.6|904.6|904.8|904.6|3628
1632380600000|2021-09-23 07:03:20|905.2|904.8|905.6|904.8|905.8|904.8|905.2|904.8|5558
1632380610000|2021-09-23 07:03:30|905.4||905.4||905.6||905.4||0
1632380620000|2021-09-23 07:03:40|905.6|905|905.8|905|906|905.2|905.6|904.8|0
1632380630000|2021-09-23 07:03:50|906|905.4|905.8|905|906|905.4|905.6|905|1793
1632380640000|2021-09-23 07:04:00||905.4||905||905.4||905|95
1632380660000|2021-09-23 07:04:20|905.6|904.8|905.6|904.8|905.6|904.8|905.4|904.8|20871
1632380670000|2021-09-23 07:04:30|905.8|905.2|907|906.2|907.4|906.4|905.8|905.2|21164
1632380680000|2021-09-23 07:04:40|906.8|906|906.4|906|906.8|906|906.4|906|1074
1632380690000|2021-09-23 07:04:50|906.6|905.8|906.4|905.6|906.6|905.8|905.8|905.4|7848
1632380700000|2021-09-23 07:05:00|906.2|905.4|905.8|905.4|906.2|905.4|905.8|905.4|1801
1632380710000|2021-09-23 07:05:10|905.6|905|905.6|904.8|905.6|905|905|904.8|2036
1632380720000|2021-09-23 07:05:20|905.4|905|905.4|904.8|905.6|905.2|905.2|904.8|3195
1632380730000|2021-09-23 07:05:30|905.6|905.4|905.6|905|905.6|905.4|905.4|904.8|2200
1632380740000|2021-09-23 07:05:40|905.4||905.6||905.6||905.4||892
1632380750000|2021-09-23 07:05:50|906|905.2|905.8|905.2|906|905.2|905.8|905.2|21230
1632380760000|2021-09-23 07:06:00|906|905.4|907.2|906.8|907.2|906.8|906|905.4|33148
1632380770000|2021-09-23 07:06:10|907.4|907|907.4|906.6|908|907.4|907|906.6|21026
1632380780000|2021-09-23 07:06:20|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|0
1632380790000|2021-09-23 07:06:30|||||||||276
1632380800000|2021-09-23 07:06:40|907|906.6|906.2|905.6|907.2|906.6|906.2|905.4|6722
1632380810000|2021-09-23 07:06:50|906|905.4|906.4|905.6|906.6|905.8|906|905.2|1629
1632380820000|2021-09-23 07:07:00|906.6|905.8|906.8|906.2|907|906.4|906.4|905.6|2391
1632380830000|2021-09-23 07:07:10|907||906.8||907||906.6||208
1632380840000|2021-09-23 07:07:20|907||906.8||907||906.8||92
1632380850000|2021-09-23 07:07:30|906.6|906.4|906.8|906.2|906.8|906.4|906.6|906.2|1516
1632380860000|2021-09-23 07:07:40|907|906.4|907.4|906.8|907.4|907|907|906.4|1750
1632380870000|2021-09-23 07:07:50|907.2|906.6|907|906.2|907.2|906.6|907|906.2|4536
1632380880000|2021-09-23 07:08:00|907.2|906.4|906.6|906.2|907.4|906.8|906.6|906.2|5001
1632380890000|2021-09-23 07:08:10|906.8|906.4|906.8|906.2|907.2|906.8|906.8|906.2|702
1632380900000|2021-09-23 07:08:20|907|906.4|907|906.4|907|906.6|907|906.4|1521
1632380910000|2021-09-23 07:08:30|906.8|906.2|906.6|906.2|906.8|906.2|906.6|906.2|1451
1632380920000|2021-09-23 07:08:40|906.4|906.4|906.8|906.2|907|906.4|906.4|906.2|400
1632380930000|2021-09-23 07:08:50|907|906|907|906.4|907|906.6|906.4|906|26552
1632380940000|2021-09-23 07:09:00|906.8|906.6|908|907.6|908|907.6|906.8|906.4|2243
1632380950000|2021-09-23 07:09:10|908.2|907.8|908.8|908.4|909|908.6|908.2|907.8|12851
1632380960000|2021-09-23 07:09:20|909|908.6|909.2|908.6|909.2|908.6|908.8|908.4|10147
1632380970000|2021-09-23 07:09:30||908.8||908.8||908.8||908.8|1278
1632380980000|2021-09-23 07:09:40|909|908.6|908.4|908|909.2|908.6|908.4|908|12324
1632381000000|2021-09-23 07:10:00|908.6|908.2|909.6|909.2|909.8|909.2|908.6|908|29248
1632381010000|2021-09-23 07:10:10|909.4|908.8|909.2|908.6|909.6|908.8|909|908.6|3814
1632381020000|2021-09-23 07:10:20|909|908.8|909.2|908.6|909.2|908.8|909|908.6|3328
1632381030000|2021-09-23 07:10:30|909|908.8|909.2|908.8|909.2|908.8|908.8|908.6|10939
1632381040000|2021-09-23 07:10:40|909|908.4|909.2|908.6|909.2|908.6|908.6|908.4|18410
1632381050000|2021-09-23 07:10:50|909|908.4|909|908.4|909.4|908.8|908.4|908|3508
1632381060000|2021-09-23 07:11:00|909.2|908.6|909.4|908.6|909.6|909|908.2|908|50767
1632381070000|2021-09-23 07:11:10|909|908.8|909.2|908.8|909.4|908.8|909|908.6|0
1632381080000|2021-09-23 07:11:20|909|908.6|908.8|908.4|909|908.6|908.8|908.4|1847
1632381090000|2021-09-23 07:11:30|908.6|907.8|908.2|907.6|908.8|908|908|907.6|23802
1632381100000|2021-09-23 07:11:40|||||||||305
1632381110000|2021-09-23 07:11:50|||||||||276
1632381120000|2021-09-23 07:12:00|908|907.8|908.2|907.8|908.2|907.8|908|907.6|2525
1632381130000|2021-09-23 07:12:10|908|907.6|907.4|907|908|907.8|907.4|907|2742
1632381140000|2021-09-23 07:12:20|907.2|906.8|906.8|906.6|907.4|906.8|906.8|906.4|2075
1632381150000|2021-09-23 07:12:30|907||907||907.2||907||804
1632381170000|2021-09-23 07:12:50|907.2|906.8|908|907.4|908.2|907.6|907.2|906.8|3791
1632381180000|2021-09-23 07:13:00|908.2|907.6|908|907.6|908.4|907.8|908|907.6|0
1632381190000|2021-09-23 07:13:10|908.2|907.8|908.2|907.6|908.2|907.8|908|907.6|0
1632381200000|2021-09-23 07:13:20|908|907.8|908.2|907.6|908.2|907.8|908|907.6|0
1632381210000|2021-09-23 07:13:30|908|907.4|907.6|907|908.2|907.4|907.2|906.8|5692
1632381220000|2021-09-23 07:13:40||907.2||907||907.2||907|0
1632381230000|2021-09-23 07:13:50|907.4|906.8|907.2|906.8|907.6|907|907.2|906.8|0
1632381240000|2021-09-23 07:14:00|907|906.6|906.8|906.4|907.4|906.8|906.8|906.4|8389
1632381250000|2021-09-23 07:14:10|907|906.6|907|906.4|907.4|906.8|906.4|906|2715
1632381260000|2021-09-23 07:14:20|907.2|906.6|907.4|906.8|907.4|906.8|907.2|906.6|0
1632381270000|2021-09-23 07:14:30|907.2||907.4||907.4||907.2||0
1632381280000|2021-09-23 07:14:40|907.2|906.6|907|906.4|907.2|906.6|906.8|906.2|1278
1632381290000|2021-09-23 07:14:50|906.8|906.2|907|906.4|907|906.4|906.8|906.2|276
1632381300000|2021-09-23 07:15:00|906.6|906.6|907.6|907|908|907.4|906.6|906.6|5361
1632381310000|2021-09-23 07:15:10|907.4|906.8|907.6|907|907.8|907.2|907.2|906.8|5637
1632381320000|2021-09-23 07:15:20|907.4|906.8|907|906.6|907.4|906.8|906.6|906.4|4719
1632381330000|2021-09-23 07:15:30|907.2|906.8|907.8|907.4|908|907.4|907.2|906.8|1926
1632381340000|2021-09-23 07:15:40|907.6|907.2|907.8|907.2|907.8|907.6|907.6|907.2|2435
1632381350000|2021-09-23 07:15:50|908|907.4|908|907.4|908.2|907.8|908|907.4|5764
1632381360000|2021-09-23 07:16:00|908.2|907.6|907.8|907.4|908.4|908|907.6|907.4|6136
1632381370000|2021-09-23 07:16:10|907.6|907.2|907.6|907.2|907.8|907.2|907.2|906.8|14784
1632381390000|2021-09-23 07:16:30|907.4|907|907.2|906.6|907.4|907|907.2|906.6|5265
1632381400000|2021-09-23 07:16:40|907|906.8|907.2|906.6|907.2|906.8|907|906.6|2040
1632381410000|2021-09-23 07:16:50|907|906.4|906.8|906.6|907|906.6|906.6|906.4|26417
1632381420000|2021-09-23 07:17:00|906.6|906.4|906.6|906.2|906.6|906.4|906.4|906.2|2486
1632381430000|2021-09-23 07:17:10|906.4|906|906.6|906.2|906.8|906.4|906.4|906|2177
1632381440000|2021-09-23 07:17:20|906.4|906.4|906.8|906.4|906.8|906.4|906.4|906.2|5327
1632381450000|2021-09-23 07:17:30|907|906.6|907|906.4|907|906.6|906.6|906.4|815
1632381460000|2021-09-23 07:17:40|907.2|906.6|907.2|906.8|907.2|907|907.2|906.6|1668
1632381470000|2021-09-23 07:17:50||907||906.8||907||906.8|4293
1632381480000|2021-09-23 07:18:00|||||||||207
1632381490000|2021-09-23 07:18:10|907|906.6|906.8|906.4|907.2|906.6|906.6|906.4|7370
1632381500000|2021-09-23 07:18:20|907||906.8||907||906.8||0
1632381510000|2021-09-23 07:18:30|907||907||907||907||0
1632381520000|2021-09-23 07:18:40||906.6||906.6||906.6||906.6|0
1632381530000|2021-09-23 07:18:50|907.2|906.8|908|907.4|908|907.4|907.2|906.8|5629
1632381550000|2021-09-23 07:19:10|908.2|907.6|908|907.4|908.2|907.8|907.8|907.4|2206
1632381560000|2021-09-23 07:19:20|907.8|907.2|907.4|907|908|907.2|907.4|907|11720
1632381570000|2021-09-23 07:19:30|907.6|907.2|907|906.6|907.6|907.2|906.8|906.4|7814
1632381580000|2021-09-23 07:19:40|906.8||906.8||907||906.8||2400
1632381600000|2021-09-23 07:20:00|907|906.8|907.4|907|907.6|907.2|907|906.6|3844
1632381610000|2021-09-23 07:20:10|907.6|907.2|907.6|907.2|907.8|907.2|907.6|907|9257
1632381620000|2021-09-23 07:20:20|907.8||907.8||907.8||907.8||0
1632381630000|2021-09-23 07:20:30|907.6||907.6||907.6||907.6||0
1632381650000|2021-09-23 07:20:50|907.4||907.6||907.6||907.4||1982
1632381660000|2021-09-23 07:21:00|907.4|907|907.4|907|907.4|907|907.2|907|850
1632381670000|2021-09-23 07:21:10|907.2|906.8|907|906.6|907.2|906.8|907|906.6|3808
1632381680000|2021-09-23 07:21:20|907.2|906.8|907.6|907.2|907.6|907.2|907.2|906.8|1877
1632381690000|2021-09-23 07:21:30|907.4||907.6||907.6||907.4||56
1632381700000|2021-09-23 07:21:40|907.8|907.4|908|907.6|908.2|907.6|907.8|907.2|1477
1632381710000|2021-09-23 07:21:50|908.2|907.8|908.4|908|908.4|908|907.8|907.6|5620
1632381720000|2021-09-23 07:22:00|908.2|907.8|908.4|908|908.4|908|908.2|907.8|1264
1632381730000|2021-09-23 07:22:10|908.2|907.8|908.2|907.6|908.4|907.8|907.8|907.6|4220
1632381740000|2021-09-23 07:22:20|908.4|907.8|908|907.6|908.4|908|908|907.6|5281
1632381770000|2021-09-23 07:22:50|908.2|907.8|908.6|908.2|908.6|908.2|908.2|907.8|4446
1632381790000|2021-09-23 07:23:10|908.8|908.4|908.8|908.4|909|908.4|908.8|908.2|0
1632381800000|2021-09-23 07:23:20|909|908.6|909.4|909|909.4|909|908.8|908.4|23905
1632381810000|2021-09-23 07:23:30|909.6||909.4||909.6||909.4||31
1632381820000|2021-09-23 07:23:40|909.2|909.2|909.2|908.8|909.4|909.2|909|908.6|5187
1632381830000|2021-09-23 07:23:50|909.4|909|909.4|909|909.4|909|909.4|909|0
1632381840000|2021-09-23 07:24:00||908.8||909||909.2||908.8|5538
1632381860000|2021-09-23 07:24:20|909.6|909.2|909.4|909|909.6|909.2|909.4|909|12280
1632381870000|2021-09-23 07:24:30|909.2|908.8|909.4|908.8|909.4|908.8|908.8|908.4|12168
1632381880000|2021-09-23 07:24:40|909.2|909|909.4|908.8|909.4|909|909.2|908.8|413
1632381890000|2021-09-23 07:24:50|909.2||909.2||909.4||909.2||0
1632381900000|2021-09-23 07:25:00|909.4|908.6|909.2|908.6|909.4|908.6|909.2|908.6|0
1632381910000|2021-09-23 07:25:10|909||909||909.2||909||0
1632381920000|2021-09-23 07:25:20|909.2||909||909.2||909||0
1632381950000|2021-09-23 07:25:50|908.8|908.4|908.6|908.2|909|908.4|908.6|908|3899
1632381980000|2021-09-23 07:26:20|908.4|908.4|908.8|908.2|908.8|908.4|908.4|908.2|1767
1632381990000|2021-09-23 07:26:30|908.6||908.6||908.8||908.6||30
1632382000000|2021-09-23 07:26:40|908.8|908.4|909|908.8|909|908.8|908.8|908.4|364
1632382010000|2021-09-23 07:26:50|909.2||909.2||909.2||909.2||1178
1632382020000|2021-09-23 07:27:00|909.4|909|909.6|909.2|909.6|909.2|909.4|908.8|1988
1632382030000|2021-09-23 07:27:10|909.8|909.4|909.8|909.2|909.8|909.6|909.6|909|13835
1632382040000|2021-09-23 07:27:20|909.6|909|909.4|909|909.6|909|909.4|909|1554
1632382050000|2021-09-23 07:27:30|909.6||909.6||909.6||909.4||0
1632382060000|2021-09-23 07:27:40|909.8|909.2|909.8|909.2|909.8|909.6|909.8|909.2|950
1632382070000|2021-09-23 07:27:50|909.6||909.8||909.8||909.6||0
1632382090000|2021-09-23 07:28:10||909.4||909.4||909.4||909.4|0
1632382100000|2021-09-23 07:28:20||909.6||909.6||909.6||909.6|3607
1632382110000|2021-09-23 07:28:30||909.4||909.6||909.6||909.4|11698
1632382120000|2021-09-23 07:28:40|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|5639
1632382130000|2021-09-23 07:28:50|909.4|909.2|909.4|909|909.4|909.2|909.4|909|4779
1632382170000|2021-09-23 07:29:30|909.6|909.4|909.8|909.2|909.8|909.4|909.4|909.2|7847
1632382180000|2021-09-23 07:29:40|909.6||909.6||909.8||909.6||0
1632382190000|2021-09-23 07:29:50|909.8|909.4|909.8|909.6|909.8|909.6|909.8|909.4|0
1632382200000|2021-09-23 07:30:00|909.6|909.4|909|908.4|909.8|909.4|908|907.4|24259
1632382210000|2021-09-23 07:30:10|909.2|908.6|909.2|908.6|909.2|908.6|909|908.6|0
1632382230000|2021-09-23 07:30:30|909.4|908.8|909.2|908.8|909.4|909|909|908.6|12652
1632382240000|2021-09-23 07:30:40|909.4|909|909.4|909|909.4|909|909.4|909|0
1632382250000|2021-09-23 07:30:50|909.2|908.4|909.4|909|909.4|909|908.8|908.4|22368
1632382260000|2021-09-23 07:31:00||909.2||909||909.2||909|3006
1632382270000|2021-09-23 07:31:10|909.6|909.2|909.6|909.2|909.8|909.4|909.6|909|1400
1632382280000|2021-09-23 07:31:20|909.8|909.4|909.8|909.4|909.8|909.4|909.2|909|11708
1632382290000|2021-09-23 07:31:30|909.6|909.2|909.6|909.2|909.8|909.4|909.4|909|4146
1632382310000|2021-09-23 07:31:50|909.8|909.4|910|909.6|910|909.6|909.8|909.2|19659
1632382320000|2021-09-23 07:32:00|910.2|909.8|910.6|910.2|910.6|910.4|910.2|909.6|37370
1632382330000|2021-09-23 07:32:10|910.8|910.4|910.6|910.4|910.8|910.6|910.6|910.4|2919
1632382340000|2021-09-23 07:32:20|910.8|910.6|911.4|911|911.4|911|910.6|910.4|7988
1632382350000|2021-09-23 07:32:30|911.6|910.8|911.6|911.2|911.6|911.4|911.4|910.8|3957
1632382370000|2021-09-23 07:32:50|911.4|911|911.4|911|911.4|911|911.4|911|4024
1632382380000|2021-09-23 07:33:00|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911|419
1632382400000|2021-09-23 07:33:20|911.4|911|911|910.4|911.4|911|911|910.4|22755
1632382410000|2021-09-23 07:33:30|910.8||910.6||910.8||910.6||0
1632382420000|2021-09-23 07:33:40|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|2121
1632382430000|2021-09-23 07:33:50|910.4|910|909.8|909.4|910.4|910|909.8|909.4|7088
1632382440000|2021-09-23 07:34:00|910|909.6|910|909.8|910.4|909.8|910|909.6|13253
1632382450000|2021-09-23 07:34:10|||||||||5288
1632382480000|2021-09-23 07:34:40|909.8|909.6|909.8|909.4|909.8|909.6|909.8|909.4|4303
1632382490000|2021-09-23 07:34:50|910|909.6|910|909.6|910|909.6|910|909.6|0
1632382500000|2021-09-23 07:35:00|909.8|909.4|909.4|909|909.8|909.4|909.2|909|11988
1632382510000|2021-09-23 07:35:10|||||||||1000
1632382530000|2021-09-23 07:35:30|909.6|909.2|909.8|909.2|910|909.6|909.6|909.2|7437
1632382540000|2021-09-23 07:35:40|909.6|909|909.4|909|909.6|909|909.2|909|3579
1632382560000|2021-09-23 07:36:00|909.2|908.8|909.2|908.8|909.4|909|909|908.6|37335
1632382570000|2021-09-23 07:36:10|909.4|909|909|908.8|909.4|909|909|908.8|1200
1632382580000|2021-09-23 07:36:20|908.8|908.6|908.8|908.4|908.8|908.6|908.8|908.4|1393
1632382590000|2021-09-23 07:36:30|908.6|908.6|909|908.4|909|908.6|908.6|908.4|1599
1632382600000|2021-09-23 07:36:40|908.8||908.8||909||908.8||0
1632382640000|2021-09-23 07:37:20|909|908.6|909.2|908.8|909.4|909|909|908.4|6642
1632382650000|2021-09-23 07:37:30|909.4|909|909.4|909|909.4|909|909.4|909|0
1632382670000|2021-09-23 07:37:50|909.6||909.4||909.6||909.4||0
1632382690000|2021-09-23 07:38:10|909.6|909.2|910|909.8|910|909.8|909.6|909.2|299
1632382700000|2021-09-23 07:38:20||909.6||909.6||909.6||909.6|252
1632382720000|2021-09-23 07:38:40|909.8|909.8|910|909.8|910|909.8|909.8|909.6|14131
1632382730000|2021-09-23 07:38:50|910.2|910|910.2|909.8|910.2|910|910|909.8|1866
1632382740000|2021-09-23 07:39:00|910|909.6|909.8|909.6|910.2|909.6|909.8|909.6|5639
1632382750000|2021-09-23 07:39:10|910|909.4|909.6|909.2|910|909.4|909.6|909.2|5452
1632382760000|2021-09-23 07:39:20|909.8|909.4|909.4|909|909.8|909.4|909.4|909|3125
1632382770000|2021-09-23 07:39:30|909.6|909.2|909.4|909|909.6|909.2|909.4|909|327
1632382790000|2021-09-23 07:39:50|909.2|908.8|909.4|908.8|909.4|908.8|909|908.6|1708
1632382800000|2021-09-23 07:40:00||909||908.8||909||908.8|0
1632382810000|2021-09-23 07:40:10|909.2||909.2||909.2||909.2||0
1632382820000|2021-09-23 07:40:20|909.4|908.6|910|909.4|910|909.4|909.4|908.6|1953
1632382840000|2021-09-23 07:40:40|909.8||909.8||909.8||909.8||0
1632382850000|2021-09-23 07:40:50|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|3191
1632382860000|2021-09-23 07:41:00|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.2|355
1632382880000|2021-09-23 07:41:20|910|909.2|910|909.6|910|909.8|910|909.2|2709
1632382900000|2021-09-23 07:41:40|910.2|909.8|910.4|910.2|910.6|910.2|910.2|909.8|1166
1632382910000|2021-09-23 07:41:50|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.4|373
1632382920000|2021-09-23 07:42:00|910.6|910.2|910.2|909.6|910.8|910.2|910.2|909.6|8899
1632382930000|2021-09-23 07:42:10|910.4|909.8|910.4|909.8|910.4|910|910.4|909.8|3268
1632382940000|2021-09-23 07:42:20|910.2|910|910.2|909.8|910.4|910|910.2|909.6|0
1632382950000|2021-09-23 07:42:30|910.4|909.6|910.2|909.6|910.4|909.6|909.8|909.4|3348
1632382960000|2021-09-23 07:42:40|910.4|909.8|910.4|909.8|910.4|909.8|910.4|909.8|0
1632382970000|2021-09-23 07:42:50||910||910||910.2||910|0
1632382990000|2021-09-23 07:43:10|910.6|910.2|911|910.6|911.2|910.8|910.6|910|10476
1632383000000|2021-09-23 07:43:20|911.2|910.8|911.2|910.8|911.2|910.8|911|910.6|225
1632383020000|2021-09-23 07:43:40|911.4|911|911.4|911|911.6|911|911.4|911|5177
1632383030000|2021-09-23 07:43:50|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|519
1632383040000|2021-09-23 07:44:00|911.4|911.4|911.6|911.4|911.6|911.4|911.4|911.4|111
1632383050000|2021-09-23 07:44:10|911.8|911.6|911.6|911.2|912|911.6|911.4|911.2|3951
1632383060000|2021-09-23 07:44:20|911.8||911.8||911.8||911.8||0
1632383070000|2021-09-23 07:44:30|912.4|911.4|912.4|911.8|912.6|912.2|912|911.2|76462
1632383090000|2021-09-23 07:44:50||912||912||912||912|0
1632383100000|2021-09-23 07:45:00|912.2|911.8|912.2|911.8|912.4|911.8|912|911.8|5107
1632383110000|2021-09-23 07:45:10|912|911.6|912|911.6|912.2|911.6|911.8|911.4|8622
1632383120000|2021-09-23 07:45:20|911.8|911.4|911.8|911.4|912|911.4|911.6|911.4|949
1632383130000|2021-09-23 07:45:30|911.4|911.2|911.6|911.4|911.8|911.4|911.4|911|2643
1632383140000|2021-09-23 07:45:40|911.4|911.2|911.6|911|911.6|911.2|911.4|911|4804
1632383150000|2021-09-23 07:45:50|911.4|911.2|911.6|911|911.6|911.2|911.4|911|0
1632383170000|2021-09-23 07:46:10|911.8|911.2|911.8|911.6|911.8|911.6|911.8|911.2|3705
1632383180000|2021-09-23 07:46:20|912|911.8|911.8|911.4|912|911.8|911.6|911.2|22944
1632383190000|2021-09-23 07:46:30|912|911.6|912|911.6|912|911.6|912|911.6|204
1632383200000|2021-09-23 07:46:40|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|0
1632383210000|2021-09-23 07:46:50|911.6|911.2|911.6|911.2|911.8|911.2|911.6|911.2|2177
1632383220000|2021-09-23 07:47:00|911.8|911.4|911.8|911.2|911.8|911.4|911.6|911.2|941
1632383230000|2021-09-23 07:47:10|911.6||911.6||911.6||911.6||0
1632383250000|2021-09-23 07:47:30|911.4|911|911.6|911|911.6|911|911.4|911|35
1632383260000|2021-09-23 07:47:40|911.4||911.4||911.4||911.4||0
1632383270000|2021-09-23 07:47:50|911.2||911.2||911.2||911.2||1898
1632383280000|2021-09-23 07:48:00|911.4|911.2|911.4|911|911.4|911.2|911.4|911|520
1632383290000|2021-09-23 07:48:10|911.6|911.2|912|911.4|912|911.4|911.6|911.2|1613
1632383300000|2021-09-23 07:48:20|911.8||912||912||911.8||0
1632383320000|2021-09-23 07:48:40|911.8|911.6|911.8|911.4|912|911.6|911.8|911.4|1545
1632383340000|2021-09-23 07:49:00|911.6|911.2|911.4|911|911.8|911.2|911.2|911|5725
1632383350000|2021-09-23 07:49:10|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|9129
1632383380000|2021-09-23 07:49:40|911.6|911|911.2|910.8|911.6|911.2|911.2|910.8|16445
1632383390000|2021-09-23 07:49:50|911||911||911||911||0
1632383400000|2021-09-23 07:50:00|911.2|911|911.2|910.8|911.2|911|911|910.8|7956
1632383420000|2021-09-23 07:50:20|911|911|911.4|911|911.4|911|911|911|10982
1632383440000|2021-09-23 07:50:40|911.6||911.4||911.6||911.4||0
1632383470000|2021-09-23 07:51:10|911.6|911.2|911.4|911|911.6|911.2|911.4|911|4181
1632383480000|2021-09-23 07:51:20|911.2|911.2|910.8|910.6|911.4|911.2|910.8|910.6|13954
1632383490000|2021-09-23 07:51:30|910.6|910.4|910.6|910.2|910.6|910.4|910.4|910.2|2844
1632383500000|2021-09-23 07:51:40|910.4|910.4|910.6|910.4|910.6|910.4|910.4|910.4|1694
1632383520000|2021-09-23 07:52:00|910.4|910.2|910.6|910.2|910.6|910.4|910.4|910.2|1630
1632383530000|2021-09-23 07:52:10||910||910||910||910|0
1632383540000|2021-09-23 07:52:20|910.4|909.8|909.6|909.2|910.4|909.8|909.4|909.2|12237
1632383550000|2021-09-23 07:52:30|909.4|909|909.4|909|909.4|909.2|909|908.8|23732
1632383560000|2021-09-23 07:52:40|909.2|908.8|909|908.8|909.2|908.8|909|908.8|8642
1632383570000|2021-09-23 07:52:50|908.8|908.6|909.2|908.8|909.2|909|908.8|908.6|23385
1632383590000|2021-09-23 07:53:10|909.4|909|909.4|909|909.6|909.4|909|908.8|57158
1632383610000|2021-09-23 07:53:30|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|881
1632383620000|2021-09-23 07:53:40|909.4|909|909.2|908.8|909.4|909|909.2|908.8|3313
1632383630000|2021-09-23 07:53:50|909|908.6|908.8|908.4|909|908.6|908.8|908.4|9695
1632383640000|2021-09-23 07:54:00|908.6|908.6|908.8|908.4|908.8|908.6|908.6|908.4|1708
1632383650000|2021-09-23 07:54:10|908.6|908.2|908|907.6|908.6|908.2|908|907.6|19041
1632383660000|2021-09-23 07:54:20|907.8|907.4|907.6|907.2|907.8|907.4|907.4|907.2|5518
1632383670000|2021-09-23 07:54:30|907.8|907.4|907.8|907.4|908|907.8|907.8|907.2|11291
1632383680000|2021-09-23 07:54:40|907.6|907.2|907.6|907.2|907.8|907.2|907.4|907.2|1776
1632383690000|2021-09-23 07:54:50|||||||||2000
1632383700000|2021-09-23 07:55:00|907.8|907.4|909|908.4|909|908.4|907.8|907.4|10048
1632383710000|2021-09-23 07:55:10|908.8||909||909||908.8||0
1632383720000|2021-09-23 07:55:20|908.8||909||909||908.8||0
1632383730000|2021-09-23 07:55:30||908.6||908.8||908.8||908.6|0
1632383740000|2021-09-23 07:55:40||908.6||908.6||908.6||908.6|0
1632383750000|2021-09-23 07:55:50|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.4|1243
1632383760000|2021-09-23 07:56:00|908.6|908.2|908.6|908|908.8|908.2|908.4|908|2796
1632383770000|2021-09-23 07:56:10|908.8|908.2|909|908.4|909|908.4|908.8|908.2|0
1632383780000|2021-09-23 07:56:20|908.8|908.2|908.8|908.2|908.8|908.4|908.6|908|309
1632383790000|2021-09-23 07:56:30|909|908.4|908.8|908.4|909|908.6|908.8|908.4|9985
1632383800000|2021-09-23 07:56:40|909|908.6|908.2|907.8|909|908.6|908|907.6|4836
1632383820000|2021-09-23 07:57:00||907.6||907.8||907.8||907.6|0
1632383850000|2021-09-23 07:57:30|908.4|908|908.6|908.2|908.8|908.2|908.4|908|996
1632383870000|2021-09-23 07:57:50|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|295
1632383890000|2021-09-23 07:58:10|908.4|908|908.2|907.8|908.6|908|908.2|907.6|4605
1632383900000|2021-09-23 07:58:20|908.4|908|908.4|908|908.4|908|908.2|907.8|0
1632383910000|2021-09-23 07:58:30|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|202
1632383930000|2021-09-23 07:58:50|908.8|908.4|908.6|908.4|908.8|908.4|908.6|908.4|1000
1632383940000|2021-09-23 07:59:00|908.8|908.6|909|908.6|909|908.6|908.8|908.6|266
1632383950000|2021-09-23 07:59:10|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|608
1632383960000|2021-09-23 07:59:20||908.4||908.2||908.4||908.2|0
1632383990000|2021-09-23 07:59:50|908.4|908|908.2|907.8|908.6|908|908|907.8|2341
1632384000000|2021-09-23 08:00:00|908.4||908.2||908.4||908.2||0
1632384020000|2021-09-23 08:00:20|908.4|908|908.4|908|908.6|908|908.4|908|2212
1632384030000|2021-09-23 08:00:30|908.2|907.8|908.4|908|908.4|908|908.2|907.8|2402
1632384070000|2021-09-23 08:01:10|908.6|908.2|909.2|908.8|909.2|908.8|908.6|908.2|8427
1632384080000|2021-09-23 08:01:20|909|908.6|909|908.6|909|908.6|908.8|908.6|2623
1632384100000|2021-09-23 08:01:40|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|1001
1632384110000|2021-09-23 08:01:50|||||||||1750
1632384120000|2021-09-23 08:02:00|||||||||165
1632384140000|2021-09-23 08:02:20|909|908.6|908.6|908.4|909.2|908.6|908.6|908.2|7570
1632384150000|2021-09-23 08:02:30|908.8|908.6|909.2|908.6|909.2|908.6|908.8|908.6|1412
1632384160000|2021-09-23 08:02:40|909|908.4|908.8|908.4|909|908.6|908.8|908.4|8630
1632384180000|2021-09-23 08:03:00|909|908.6|909.2|908.8|909.2|908.8|909|908.6|2132
1632384200000|2021-09-23 08:03:20|909|908.6|909.2|908.8|909.2|908.8|909|908.6|5228
1632384230000|2021-09-23 08:03:50|909|908.6|908.8|908.4|909|908.8|908.8|908.4|3654
1632384240000|2021-09-23 08:04:00|908.6|908.2|908.6|908.2|908.8|908.4|908.6|908.2|744
1632384260000|2021-09-23 08:04:20|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.4|5630
1632384270000|2021-09-23 08:04:30|908.6|908.2|908.6|908.2|908.6|908.4|908.6|908.2|0
1632384300000|2021-09-23 08:05:00|908.8|908.4|908.8|908.4|908.8|908.6|908.8|908.2|2672
1632384310000|2021-09-23 08:05:10||908.6||908.4||908.6||908.4|100
1632384330000|2021-09-23 08:05:30|909|908.6|909.2|908.8|909.2|908.8|909|908.4|2324
1632384340000|2021-09-23 08:05:40|909.4|909|909.6|909.4|909.6|909.4|909.4|908.8|8100
1632384350000|2021-09-23 08:05:50|909.8|909.6|909.8|909.6|910|909.6|909.6|909.4|4554
1632384360000|2021-09-23 08:06:00|910|909.4|909.4|909|910|909.4|909.4|909|6882
1632384380000|2021-09-23 08:06:20|909.6|909.2|910|909.6|910|909.6|909.6|909.2|3501
1632384390000|2021-09-23 08:06:30|909.8||910||910||909.8||1000
1632384400000|2021-09-23 08:06:40|909.8|909.4|909.8|909.4|909.8|909.6|909.4|909.2|17921
1632384410000|2021-09-23 08:06:50|909.6||909.6||909.6||909.6||0
1632384420000|2021-09-23 08:07:00|909.8||909.8||909.8||909.8||0
1632384430000|2021-09-23 08:07:10|909.6|909.2|909.2|908.8|909.8|909.2|909.2|908.8|18274
1632384450000|2021-09-23 08:07:30|909.4|909|909.4|909|909.4|909|909.4|908.8|232
1632384460000|2021-09-23 08:07:40|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1632384480000|2021-09-23 08:08:00|909|909|909|908.8|909.4|909.2|909|908.8|7649
1632384500000|2021-09-23 08:08:20|909.2||909.2||909.2||909.2||0
1632384520000|2021-09-23 08:08:40|909|908.6|908.8|908.2|909.2|908.6|908.6|908.2|19212
1632384530000|2021-09-23 08:08:50||908.4||908.6||908.6||908.4|500
1632384540000|2021-09-23 08:09:00|909|908.8|909|908.6|909|908.8|909|908.6|2538
1632384550000|2021-09-23 08:09:10||908.8||908.6||908.8||908.6|1000
1632384560000|2021-09-23 08:09:20||908.8||908.6||908.8||908.6|0
1632384610000|2021-09-23 08:10:10|909.2|908.8|909.2|909|909.2|909|909.2|908.8|738
1632384630000|2021-09-23 08:10:30|909.4|909.2|909.4|909|909.4|909.2|909.4|909|2175
1632384700000|2021-09-23 08:11:40|909.2|909.2|909.4|909|909.4|909.2|909.2|909|1277
1632384710000|2021-09-23 08:11:50|909.2|909.2|909.4|909.2|909.4|909.2|909.2|909|804
1632384720000|2021-09-23 08:12:00|909.2|909|909.4|909|909.4|909.2|909.2|909|3958
1632384730000|2021-09-23 08:12:10|||||||||439
1632384740000|2021-09-23 08:12:20|909.2|908.8|908.8|908.4|909.4|908.8|908.6|908.4|16247
1632384760000|2021-09-23 08:12:40|908.6||908.6||908.6||908.6||1000
1632384770000|2021-09-23 08:12:50|908.8|908.6|908.8|908.6|908.8|908.6|908.8|908.6|524
1632384780000|2021-09-23 08:13:00|909|908.8|909|908.8|909|908.8|909|908.8|1737
1632384790000|2021-09-23 08:13:10||908.6||908.6||908.8||908.6|1532
1632384800000|2021-09-23 08:13:20|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|0
1632384810000|2021-09-23 08:13:30|908.6||908.8||908.8||908.6||0
1632384820000|2021-09-23 08:13:40|908.6|908.2|908.4|908.2|908.8|908.2|908.4|908.2|9117
1632384830000|2021-09-23 08:13:50|908.6|908|908.2|907.8|908.6|908|908|907.8|14136
1632384840000|2021-09-23 08:14:00||908||907.8||908||907.8|109
1632384870000|2021-09-23 08:14:30|908||908||908||908||215
1632384880000|2021-09-23 08:14:40|908.2|908|908.2|907.8|908.2|908|908.2|907.8|403
1632384900000|2021-09-23 08:15:00|||||||||163
1632384910000|2021-09-23 08:15:10|908.4|908|908.4|908.2|908.4|908.2|908.4|908|1659
1632384920000|2021-09-23 08:15:20|908.6|908.4|908.4|908|908.6|908.4|908.4|908|5141
1632384940000|2021-09-23 08:15:40|908.6|908.2|908.4|908|908.6|908.4|908.2|908|6380
1632384950000|2021-09-23 08:15:50|908.2|907.8|908.2|907.8|908.2|907.8|908|907.8|239
1632384970000|2021-09-23 08:16:10||908||907.8||908||907.8|0
1632384980000|2021-09-23 08:16:20|908|907.6|907.8|907.4|908|907.8|907.8|907.4|6106
1632384990000|2021-09-23 08:16:30|908||907.8||908||907.8||0
1632385010000|2021-09-23 08:16:50|907.6|907.2|907.4|907.2|907.8|907.4|907.4|907.2|4910
1632385020000|2021-09-23 08:17:00|907.2|907|906.8|906.4|907.2|907|906.8|906.4|21926
1632385030000|2021-09-23 08:17:10|907|906.6|906.8|906.6|907.2|906.6|906.8|906.6|276
1632385040000|2021-09-23 08:17:20|906.6|906.4|906.8|906.4|906.8|906.4|906.6|906.4|107
1632385070000|2021-09-23 08:17:50|907|906.6|907|906.6|907|906.8|907|906.4|6151
1632385080000|2021-09-23 08:18:00|907.2|906.8|907.2|907|907.2|907|907.2|906.8|2502
1632385090000|2021-09-23 08:18:10|907.4|907.2|907.4|907|907.4|907.2|907.4|907|1334
1632385100000|2021-09-23 08:18:20|907.6|907.2|907.6|907.2|907.6|907.2|907.4|907|6868
1632385120000|2021-09-23 08:18:40|907.4|907|907.4|907|907.4|907|907.2|907|3179
1632385160000|2021-09-23 08:19:20|907.6|907.2|907.6|907.2|907.6|907.2|907.4|907|2255
1632385170000|2021-09-23 08:19:30||907.4||907.2||907.4||907.2|700
1632385190000|2021-09-23 08:19:50|907.4|907|907.4|907|907.4|907|907.4|907|0
1632385240000|2021-09-23 08:20:40|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907.2|33
1632385250000|2021-09-23 08:20:50|907.8|907.6|908|907.6|908|907.6|907.8|907.4|1038
1632385290000|2021-09-23 08:21:30|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|0
1632385300000|2021-09-23 08:21:40|||||||||3500
1632385310000|2021-09-23 08:21:50|908|907.6|908.2|907.6|908.2|907.6|908|907.6|2544
1632385320000|2021-09-23 08:22:00|908||908||908||908||0
1632385330000|2021-09-23 08:22:10|907.8|907.4|907.8|907.4|908|907.4|907.6|907.4|7530
1632385340000|2021-09-23 08:22:20|||||||||1500
1632385350000|2021-09-23 08:22:30||907.6||907.4||907.6||907.4|3199
1632385380000|2021-09-23 08:23:00|908|907.6|908.2|907.8|908.2|907.8|908|907.4|2721
1632385390000|2021-09-23 08:23:10|908||908.2||908.2||908||0
1632385400000|2021-09-23 08:23:20||908||908||908||908|0
1632385420000|2021-09-23 08:23:40|908.4|908.2|908.6|908.2|908.6|908.2|908.4|908|1322
1632385430000|2021-09-23 08:23:50|908.4|908|908.4|908|908.4|908|908.4|908|3024
1632385440000|2021-09-23 08:24:00|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908|254
1632385450000|2021-09-23 08:24:10|908.4|908|908.4|908|908.4|908|908.2|908|8500
1632385470000|2021-09-23 08:24:30|908.2|907.8|908|907.6|908.4|907.8|908|907.6|9754
1632385480000|2021-09-23 08:24:40||907.8||907.6||907.8||907.6|3200
1632385490000|2021-09-23 08:24:50|908.2|907.8|908|907.6|908.2|907.8|908|907.6|1500
1632385500000|2021-09-23 08:25:00|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.2|2197
1632385520000|2021-09-23 08:25:20|||||||||1100
1632385530000|2021-09-23 08:25:30|||||||||639
1632385550000|2021-09-23 08:25:50||907.6||907.6||907.6||907.6|0
1632385570000|2021-09-23 08:26:10|||||||||5488
1632385580000|2021-09-23 08:26:20|907.6|907.4|907.6|907.2|907.6|907.4|907.6|907.2|2333
1632385590000|2021-09-23 08:26:30||907.4||907.2||907.4||907.2|4101
1632385640000|2021-09-23 08:27:20|907.8|907.4|908.2|907.8|908.2|907.8|907.6|907.4|4394
1632385650000|2021-09-23 08:27:30|908|907.6|908|907.6|908|907.6|908|907.6|496
1632385660000|2021-09-23 08:27:40|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.4|1050
1632385670000|2021-09-23 08:27:50||907.6||907.4||907.6||907.4|220
1632385720000|2021-09-23 08:28:40|908|907.6|908.2|907.8|908.2|907.8|908|907.4|1966
1632385730000|2021-09-23 08:28:50|||||||||20
1632385740000|2021-09-23 08:29:00|908|907.6|907.8|907.4|908|907.6|907.8|907.4|9463
1632385750000|2021-09-23 08:29:10|908|907.6|908.2|907.8|908.2|908|908|907.4|16535
1632385760000|2021-09-23 08:29:20|908|907.6|908.2|907.8|908.2|907.8|908|907.6|3218
1632385780000|2021-09-23 08:29:40|908|907.6|907.8|907.4|908|907.6|907.8|907.4|1993
1632385810000|2021-09-23 08:30:10|907.6|907.2|907.4|907.2|907.6|907.2|907.4|907.2|5611
1632385820000|2021-09-23 08:30:20|907.2|907|907.2|906.8|907.2|907|907.2|906.8|2765
1632385830000|2021-09-23 08:30:30||907||906.8||907||906.8|2153
1632385840000|2021-09-23 08:30:40|907.4|907|907.4|907|907.4|907|907.4|907|1548
1632385850000|2021-09-23 08:30:50|907.6|907.2|907.6|907.2|907.6|907.4|907.4|907|1
1632385860000|2021-09-23 08:31:00|907.4|907|907.4|907|907.4|907.2|907.4|907|0
1632385870000|2021-09-23 08:31:10|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|276
1632385940000|2021-09-23 08:32:20|||||||||738
1632385950000|2021-09-23 08:32:30|907.4|907|907.2|906.8|907.4|907|907|906.8|3815
1632385970000|2021-09-23 08:32:50|907.4|907|907.6|907.4|907.6|907.4|907.4|907|1194
1632385980000|2021-09-23 08:33:00|907.4|907.2|907.2|906.8|907.4|907.2|907.2|906.8|677
1632386020000|2021-09-23 08:33:40|907.4|907|907.4|907|907.4|907|907.2|907|1000
1632386090000|2021-09-23 08:34:50|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907|3246
1632386110000|2021-09-23 08:35:10|907.8||907.8||907.8||907.8||1260
1632386150000|2021-09-23 08:35:50|||||||||200
1632386160000|2021-09-23 08:36:00|907.6|907.2|907.6|907.2|907.8|907.2|907.4|907|5504
1632386170000|2021-09-23 08:36:10|907.4||907.6||907.6||907.4||1100
1632386180000|2021-09-23 08:36:20|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|691
1632386190000|2021-09-23 08:36:30|908|907.6|908|907.6|908|907.6|908|907.6|0
1632386200000|2021-09-23 08:36:40|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|0
1632386210000|2021-09-23 08:36:50|908.4||908.2||908.4||908.2||0
1632386260000|2021-09-23 08:37:40|908.4|908|908|907.6|908.4|908.2|908|907.6|13487
1632386320000|2021-09-23 08:38:40||907.8||907.6||907.8||907.6|52
1632386330000|2021-09-23 08:38:50||907.8||907.6||907.8||907.6|7588
1632386350000|2021-09-23 08:39:10|907.8|907.4|907.6|907.4|907.8|907.4|907.6|907.2|3011
1632386360000|2021-09-23 08:39:20||907.2||907.2||907.2||907.2|1341
1632386380000|2021-09-23 08:39:40|907.4|907|907.4|907.2|907.4|907.2|907.4|907|0
1632386390000|2021-09-23 08:39:50|907.6|907.4|907.8|907.4|908|907.6|907.6|907.4|2439
1632386400000|2021-09-23 08:40:00|908|907.6|908|907.6|908|907.6|907.8|907.4|0
1632386410000|2021-09-23 08:40:10|907.8|907.4|908|907.6|908|907.6|907.8|907.4|270
1632386440000|2021-09-23 08:40:40||907.8||907.6||907.8||907.6|1039
1632386470000|2021-09-23 08:41:10|||||||||1024
1632386480000|2021-09-23 08:41:20|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.4|5956
1632386490000|2021-09-23 08:41:30|908|907.6|908|907.6|908|907.6|908|907.6|831
1632386500000|2021-09-23 08:41:40|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|1209
1632386510000|2021-09-23 08:41:50|908|907.6|907.8|907.6|908|907.8|907.8|907.4|4396
1632386520000|2021-09-23 08:42:00|||||||||760
1632386530000|2021-09-23 08:42:10||907.4||907.4||907.4||907.4|760
1632386540000|2021-09-23 08:42:20|907.6|907.2|907.6|907.4|907.6|907.4|907.4|907.2|1913
1632386570000|2021-09-23 08:42:50||907.2||907.4||907.4||907.2|0
1632386590000|2021-09-23 08:43:10|907.8|907.6|907.8|907.4|907.8|907.6|907.6|907.4|4264
1632386610000|2021-09-23 08:43:30|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|2204
1632386620000|2021-09-23 08:43:40||907.6||907.6||907.6||907.4|720
1632386630000|2021-09-23 08:43:50|907.6|907.4|907.8|907.4|907.8|907.6|907.6|907.4|3826
1632386650000|2021-09-23 08:44:10||907.6||907.6||907.6||907.6|0
1632386660000|2021-09-23 08:44:20||907.4||907.6||907.6||907.4|0
1632386670000|2021-09-23 08:44:30|907.6|907.4|907.6|907.4|907.6|907.4|907.6|907.4|947
1632386680000|2021-09-23 08:44:40|907.4|907.2|907.4|907.2|907.6|907.2|907.4|907.2|2429
1632386690000|2021-09-23 08:44:50|907.2|907|907.4|907|907.4|907|907.2|907|1386
1632386730000|2021-09-23 08:45:30||907.2||907.2||907.2||907.2|0
1632386760000|2021-09-23 08:46:00|||||||||200
1632386810000|2021-09-23 08:46:50|||||||||1439
1632386830000|2021-09-23 08:47:10|||||||||330
1632386860000|2021-09-23 08:47:40|907.2|907|907.2|907|907.2|907|907.2|907|2868
1632386890000|2021-09-23 08:48:10|||||||||313
1632386920000|2021-09-23 08:48:40|||||||||721
1632386930000|2021-09-23 08:48:50|907|906.8|907|906.8|907.2|906.8|907|906.8|5091
1632386940000|2021-09-23 08:49:00|907.2|907|907.4|907.2|907.4|907.2|907.2|907|1794
1632386960000|2021-09-23 08:49:20|907.2|907|907.2|907|907.4|907|907.2|907|710
1632386970000|2021-09-23 08:49:30|907.4||907.4||907.4||907.4||1531
1632386980000|2021-09-23 08:49:40|907.2|906.8|907.2|906.8|907.4|906.8|907|906.8|2864
1632386990000|2021-09-23 08:49:50||907||907||907||907|0
1632387000000|2021-09-23 08:50:00|907|906.8|907.2|906.8|907.2|907|907|906.8|1981
1632387010000|2021-09-23 08:50:10|907|907|907|906.8|907|907|907|906.8|749
1632387020000|2021-09-23 08:50:20|907.2|907|907.4|907|907.4|907.2|907.2|907|2000
1632387040000|2021-09-23 08:50:40|907|906.8|907|906.8|907|906.8|907|906.8|5238
1632387050000|2021-09-23 08:50:50|907.2|906.6|907|906.6|907.2|906.6|906.8|906.6|2238
1632387060000|2021-09-23 08:51:00|907.2|906.8|907.4|907|907.4|907|907.2|906.6|382
1632387110000|2021-09-23 08:51:50|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907.2|9855
1632387120000|2021-09-23 08:52:00|907.8|907.6|907.8|907.4|907.8|907.6|907.6|907.4|1089
1632387160000|2021-09-23 08:52:40|907.6|907.6|908|907.6|908|907.6|907.6|907.4|10854
1632387220000|2021-09-23 08:53:40|908.2|907.8|908.2|907.8|908.2|907.8|908|907.8|3920
1632387230000|2021-09-23 08:53:50|908|908|908|907.8|908.2|908|908|907.8|14029
1632387240000|2021-09-23 08:54:00|908.2||908.2||908.2||908||0
1632387260000|2021-09-23 08:54:20|908.4|908|908.2|908|908.4|908|908.2|907.8|526
1632387270000|2021-09-23 08:54:30|908|907.8|908|907.8|908|907.8|908|907.8|800
1632387280000|2021-09-23 08:54:40|907.8|907.6|907.8|907.6|907.8|907.6|907.8|907.6|3273
1632387290000|2021-09-23 08:54:50|908||908||908||908||0
1632387300000|2021-09-23 08:55:00|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.4|37
1632387320000|2021-09-23 08:55:20|908|907.6|908|907.6|908|907.6|907.8|907.4|0
1632387330000|2021-09-23 08:55:30|908.2|907.8|908.2|908|908.2|908|908.2|907.8|1228
1632387340000|2021-09-23 08:55:40|908.4|907.8|908.6|908.2|908.6|908.2|908.4|907.8|600
1632387350000|2021-09-23 08:55:50|908.4||908.6||908.6||908.4||4869
1632387360000|2021-09-23 08:56:00|908.8|908.4|909|908.8|909|908.8|908.6|908.4|2013
1632387370000|2021-09-23 08:56:10|908.8|908.6|909|908.6|909|908.6|908.8|908.6|554
1632387380000|2021-09-23 08:56:20|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|3738
1632387390000|2021-09-23 08:56:30|908.8|908.4|908.6|908.4|908.8|908.4|908.6|908.4|748
1632387410000|2021-09-23 08:56:50||908.2||908.2||908.4||908.2|0
1632387420000|2021-09-23 08:57:00|908.4|908|908.6|908.2|908.6|908.2|908.2|908|2643
1632387430000|2021-09-23 08:57:10|908.4|908|908.2|908|908.4|908|908.2|908|421
1632387440000|2021-09-23 08:57:20||907.8||907.8||907.8||907.8|316
1632387450000|2021-09-23 08:57:30|908||908||908||908||0
1632387460000|2021-09-23 08:57:40|908.2|908|908.2|908|908.2|908|908.2|908|271
1632387470000|2021-09-23 08:57:50|908|907.8|908.2|907.8|908.2|907.8|908|907.8|27
1632387480000|2021-09-23 08:58:00|908.4|908|908.4|908|908.4|908|908.2|908|0
1632387520000|2021-09-23 08:58:40|908.2|907.8|908|907.6|908.2|907.8|908|907.6|6294
1632387530000|2021-09-23 08:58:50|908.2|907.8|908.2|907.8|908.2|908|908.2|907.8|1554
1632387540000|2021-09-23 08:59:00|908|907.6|908|907.6|908|907.6|908|907.6|0
1632387580000|2021-09-23 08:59:40|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|62
1632387590000|2021-09-23 08:59:50||908||907.8||908||907.8|20
1632387600000|2021-09-23 09:00:00|908|908|908|907.6|908|908|908|907.6|418
1632387610000|2021-09-23 09:00:10|908.2|907.8|908.2|907.8|908.4|908|908.2|907.8|1073
1632387620000|2021-09-23 09:00:20|908.4|908|908.4|908|908.4|908|908.2|907.8|1800
1632387630000|2021-09-23 09:00:30|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|0
1632387650000|2021-09-23 09:00:50|908.4|908|908.6|908.2|908.6|908.2|908.2|908|1769
1632387660000|2021-09-23 09:01:00|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|0
1632387670000|2021-09-23 09:01:10||908.6||908.4||908.6||908.4|0
1632387680000|2021-09-23 09:01:20|908.6|908.2|908.6|908.2|908.6|908.2|908.4|908.2|2218
1632387690000|2021-09-23 09:01:30|||||||||1000
1632387700000|2021-09-23 09:01:40|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|0
1632387710000|2021-09-23 09:01:50|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|1193
1632387720000|2021-09-23 09:02:00||908.6||908.6||908.6||908.6|0
1632387740000|2021-09-23 09:02:20|909|908.8|909|908.6|909|908.8|909|908.6|552
1632387770000|2021-09-23 09:02:50|909.2|908.8|909.4|909|909.4|909|909|908.8|13409
1632387820000|2021-09-23 09:03:40|909.6|909.2|909.6|909.4|909.8|909.4|909.6|909.2|3036
1632387830000|2021-09-23 09:03:50|909.4|909.2|909.2|908.8|909.4|909.2|909|908.8|2798
1632387840000|2021-09-23 09:04:00|909|908.6|909|908.6|909|908.8|909|908.6|0
1632387850000|2021-09-23 09:04:10|909.2|908.8|909.2|908.8|909.2|909|909|908.6|1766
1632387900000|2021-09-23 09:05:00|909.4|909|909.4|909|909.4|909.2|909.2|908.8|4844
1632387910000|2021-09-23 09:05:10||909.2||909.2||909.2||909.2|0
1632387920000|2021-09-23 09:05:20|909.2|909|909.4|909|909.4|909.2|909.2|909|28
1632387940000|2021-09-23 09:05:40||909.2||909||909.2||909|1000
1632387950000|2021-09-23 09:05:50|909.2|908.8|909.2|908.8|909.4|908.8|909.2|908.8|3294
1632387960000|2021-09-23 09:06:00|909|908.6|909|908.6|909|908.6|909|908.6|0
1632387970000|2021-09-23 09:06:10|||||||||2500
1632387980000|2021-09-23 09:06:20|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1632387990000|2021-09-23 09:06:30|909.4|909|909.4|909.2|909.4|909.2|909.4|909|2257
1632388000000|2021-09-23 09:06:40|909.6|909.4|909.6|909.4|909.6|909.4|909.4|909.2|2027
1632388010000|2021-09-23 09:06:50|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909.2|1986
1632388020000|2021-09-23 09:07:00|909.2|909|909.2|909|909.4|909.2|909.2|909|4930
1632388030000|2021-09-23 09:07:10|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909|220
1632388040000|2021-09-23 09:07:20|909.2|909|909.4|909.2|909.4|909.2|909.2|909|3219
1632388050000|2021-09-23 09:07:30|909.2|909|909.4|909|909.4|909.2|909.2|909|3611
1632388060000|2021-09-23 09:07:40|909.2|909.2|909.4|909|909.4|909.2|909.2|909|0
1632388070000|2021-09-23 09:07:50|909.2|908.8|909.2|908.8|909.2|908.8|909|908.8|1385
1632388080000|2021-09-23 09:08:00|909|908.6|909|908.6|909|908.6|908.8|908.6|2200
1632388090000|2021-09-23 09:08:10|909.2|908.8|909|908.6|909.2|908.8|909|908.6|4018
1632388120000|2021-09-23 09:08:40|909.2|908.8|909.8|909.6|910.8|910.6|909.2|908.6|54936
1632388130000|2021-09-23 09:08:50|910|909.4|913|912.6|913|912.8|909.4|909|251760
1632388140000|2021-09-23 09:09:00|912.8|912.4|913|912.6|913|912.8|912.8|912.4|14814
1632388150000|2021-09-23 09:09:10|912.8|912.4|912.4|912|912.8|912.4|912.4|912|5912
1632388160000|2021-09-23 09:09:20|912.2|911.8|912|911.6|912.2|911.8|911.8|911.6|10439
1632388170000|2021-09-23 09:09:30|912.2|911.8|913|912.6|913|912.6|912.2|911.8|13569
1632388180000|2021-09-23 09:09:40|912.8|912.4|913|912.4|913|912.6|912.2|911.8|5748
1632388190000|2021-09-23 09:09:50|912.8|912.6|912.8|912.4|912.8|912.6|912.8|912.4|587
1632388200000|2021-09-23 09:10:00|913|912.6|913.4|913|913.4|913|913|912.6|2578
1632388210000|2021-09-23 09:10:10|913.6|913.2|914|913.6|914|913.6|913.6|913.2|1109
1632388220000|2021-09-23 09:10:20|913.8||914||914||913.8||0
1632388240000|2021-09-23 09:10:40|914.2|913.8|914.4|914|914.6|914.2|914.2|913.6|23870
1632388250000|2021-09-23 09:10:50|914.2|913.8|914|913.6|914.4|914|914|913.6|6858
1632388260000|2021-09-23 09:11:00|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|3140
1632388270000|2021-09-23 09:11:10||913.6||913.8||913.8||913.6|950
1632388280000|2021-09-23 09:11:20|914.4|914|914.4|913.8|914.4|914|914.4|913.8|0
1632388290000|2021-09-23 09:11:30||914||914||914.2||913.8|1000
1632388310000|2021-09-23 09:11:50|914.2|913.8|914.2|913.8|914.4|913.8|914|913.8|5559
1632388330000|2021-09-23 09:12:10|914|913.6|914.2|913.8|914.2|913.8|914|913.6|3803
1632388390000|2021-09-23 09:13:10|914|913.6|913.6|913.4|914.2|913.6|913.6|913.4|9992
1632388400000|2021-09-23 09:13:20|913.4|913.2|913|912.8|913.6|913.2|913|912.8|9098
1632388410000|2021-09-23 09:13:30|912.8|912.6|913.4|913|913.4|913|912.8|912.6|10727
1632388420000|2021-09-23 09:13:40|913.2|912.8|913|912.6|913.4|912.8|913|912.4|2084
1632388430000|2021-09-23 09:13:50||912.4||912.6||912.6||912.4|0
1632388440000|2021-09-23 09:14:00|913.2|912.8|913|912.6|913.4|913|913|912.6|10101
1632388450000|2021-09-23 09:14:10|912.8|912.4|913|912.6|913|912.6|912.8|912.4|573
1632388460000|2021-09-23 09:14:20|913.2|912.4|913.4|913|913.4|913|913.2|912.4|25166
1632388470000|2021-09-23 09:14:30|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.6|1980
1632388490000|2021-09-23 09:14:50|913|912.6|912.8|912.4|913|912.6|912.8|912.4|320
1632388500000|2021-09-23 09:15:00|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|0
1632388510000|2021-09-23 09:15:10|912.6|912.2|912.6|912.2|912.8|912.6|912.6|912.2|3614
1632388520000|2021-09-23 09:15:20|||||||||275
1632388530000|2021-09-23 09:15:30||912.4||912.2||912.4||912.2|1471
1632388540000|2021-09-23 09:15:40|912.8|912.4|913|912.6|913|912.6|912.8|912.4|1521
1632388550000|2021-09-23 09:15:50|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1632388580000|2021-09-23 09:16:20|913|912.6|912.8|912.4|913.2|912.6|912.6|912.4|8134
1632388590000|2021-09-23 09:16:30||912.2||912.2||912.4||912.2|0
1632388600000|2021-09-23 09:16:40|912.6|912.4|912.8|912.4|912.8|912.4|912.4|912.2|232
1632388610000|2021-09-23 09:16:50||912.2||912.2||912.4||912.2|0
1632388620000|2021-09-23 09:17:00|912.6|912.4|912.6|912.2|912.8|912.4|912.4|912.2|4903
1632388630000|2021-09-23 09:17:10|912.8|912.4|912.4|912.2|912.8|912.4|912.4|912.2|956
1632388640000|2021-09-23 09:17:20|912.2|912|912.4|912|912.4|912|912.2|912|634
1632388660000|2021-09-23 09:17:40|912.2||912.4||912.4||912.2||0
1632388670000|2021-09-23 09:17:50|912.2||912.4||912.4||912.2||0
1632388680000|2021-09-23 09:18:00|912.2||912.4||912.4||912.2||517
1632388700000|2021-09-23 09:18:20|912.2||912.4||912.4||912.2||1805
1632388710000|2021-09-23 09:18:30|912.2|911.8|912|911.8|912.2|911.8|912|911.8|2170
1632388720000|2021-09-23 09:18:40|911.8|911.6|911.4|911|911.8|911.6|911.4|911|5201
1632388730000|2021-09-23 09:18:50|911.6|911.2|911.8|911.2|911.8|911.4|911.4|911.2|7150
1632388740000|2021-09-23 09:19:00|912|911.4|912|911.6|912|911.6|912|911.4|0
1632388790000|2021-09-23 09:19:50|911.8|911.4|911.2|911|911.8|911.4|911.2|911|4764
1632388800000|2021-09-23 09:20:00|911.4|911.2|912|911.4|912|911.6|911.4|911.2|14288
1632388810000|2021-09-23 09:20:10|911.8|911.6|912|911.4|912|911.6|911.8|911.4|0
1632388820000|2021-09-23 09:20:20|911.8|911.6|912|911.4|912|911.6|911.8|911.4|0
1632388830000|2021-09-23 09:20:30|912.2|911.6|912.2|911.6|912.2|911.8|912|911.6|0
1632388840000|2021-09-23 09:20:40|912|911.8|912|911.6|912.2|911.8|912|911.6|0
1632388850000|2021-09-23 09:20:50|912.2|911.8|912.4|912|912.6|912.2|912.2|911.6|3409
1632388860000|2021-09-23 09:21:00|912.6|911.8|912.4|912|912.6|912|912.4|911.8|0
1632388870000|2021-09-23 09:21:10|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912|1189
1632388880000|2021-09-23 09:21:20||912.4||912.4||912.4||912.2|749
1632388900000|2021-09-23 09:21:40|912.8|912.6|912.8|912.6|912.8|912.6|912.8|912.6|0
1632388910000|2021-09-23 09:21:50||912.4||912.4||912.4||912.4|49
1632388970000|2021-09-23 09:22:50|913|912.6|913.2|912.8|913.2|912.8|912.8|912.6|2620
1632388980000|2021-09-23 09:23:00||913||912.8||913||912.8|240
1632389010000|2021-09-23 09:23:30|913|912.6|913|912.6|913|912.6|913|912.6|3178
1632389020000|2021-09-23 09:23:40|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|1662
1632389030000|2021-09-23 09:23:50|912.6||912.8||912.8||912.6||2274
1632389040000|2021-09-23 09:24:00|912.6|912.2|912.2|912|912.6|912.2|912.2|912|3136
1632389050000|2021-09-23 09:24:10|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912.2|69
1632389080000|2021-09-23 09:24:40|912.6|912|912.6|912.2|912.6|912.4|912.6|912|2000
1632389100000|2021-09-23 09:25:00|||||||||1128
1632389110000|2021-09-23 09:25:10|912.4||912.4||912.4||912.4||2136
1632389120000|2021-09-23 09:25:20|912.2|912|912.4|912|912.4|912|912.2|912|775
1632389130000|2021-09-23 09:25:30|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912|170
1632389140000|2021-09-23 09:25:40|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|0
1632389160000|2021-09-23 09:26:00|913|912.6|913|912.6|913.2|912.8|913|912.6|2255
1632389170000|2021-09-23 09:26:10||912.8||912.8||912.8||912.8|152
1632389180000|2021-09-23 09:26:20|913.2||913.2||913.2||913.2||135
1632389190000|2021-09-23 09:26:30|913|912.6|913|912.6|913|912.6|913|912.6|32
1632389210000|2021-09-23 09:26:50||912.8||912.6||912.8||912.6|600
1632389220000|2021-09-23 09:27:00|913.2|912.8|913.2|912.8|913.2|912.8|913|912.8|1020
1632389230000|2021-09-23 09:27:10|913|912.6|913|912.6|913|912.6|913|912.6|0
1632389240000|2021-09-23 09:27:20|912.8||912.8||912.8||912.8||1732
1632389250000|2021-09-23 09:27:30|913||912.8||913||912.8||1353
1632389270000|2021-09-23 09:27:50|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|4347
1632389280000|2021-09-23 09:28:00|912.4|912|912.6|912.2|912.6|912.2|912.2|912|4347
1632389300000|2021-09-23 09:28:20|912.4|912|912.4|912|912.4|912|912.4|912|0
1632389310000|2021-09-23 09:28:30|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912.2|100
1632389320000|2021-09-23 09:28:40|912.6|912|912.4|912|912.6|912.2|912.4|912|4178
1632389330000|2021-09-23 09:28:50|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1632389350000|2021-09-23 09:29:10|912.4|912|912.4|912|912.6|912.2|912.4|912|0
1632389360000|2021-09-23 09:29:20|912.2||912.2||912.2||912.2||2141
1632389370000|2021-09-23 09:29:30|912.4||912.4||912.4||912.4||0
1632389380000|2021-09-23 09:29:40|912.2||912.4||912.4||912.2||200
1632389390000|2021-09-23 09:29:50|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|645
1632389400000|2021-09-23 09:30:00|912.4|912|912.4|912|912.4|912|912.4|912|0
1632389440000|2021-09-23 09:30:40|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912|117
1632389450000|2021-09-23 09:30:50|912.4|912|912.4|912|912.4|912|912.4|912|1195
1632389460000|2021-09-23 09:31:00|912.6|912.2|912.6|912.2|912.6|912.4|912.4|912.2|1442
1632389480000|2021-09-23 09:31:20|912.8|912.4|913|912.6|913.2|912.8|912.8|912.4|31393
1632389490000|2021-09-23 09:31:30|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|9317
1632389510000|2021-09-23 09:31:50|912.4|912|912.2|911.8|912.4|912|912|911.6|9157
1632389530000|2021-09-23 09:32:10|||||||||557
1632389540000|2021-09-23 09:32:20|||||||||500
1632389590000|2021-09-23 09:33:10|912|911.6|912|911.6|912|911.6|912|911.6|1886
1632389620000|2021-09-23 09:33:40|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|2430
1632389630000|2021-09-23 09:33:50|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|6815
1632389640000|2021-09-23 09:34:00|912|911.6|911.6|911.2|912|911.6|911.6|911.2|13891
1632389650000|2021-09-23 09:34:10|911.8||911.6||911.8||911.6||0
1632389660000|2021-09-23 09:34:20|911.8|911.4|911.8|911.4|911.8|911.6|911.8|911.4|1996
1632389670000|2021-09-23 09:34:30|912|911.6|912|911.6|912|911.6|912|911.6|515
1632389690000|2021-09-23 09:34:50||911.8||911.6||911.8||911.6|2702
1632389700000|2021-09-23 09:35:00|911.8||912||912||911.8||0
1632389710000|2021-09-23 09:35:10|911.8||911.8||911.8||911.8||3941
1632389720000|2021-09-23 09:35:20|912|911.8|912|911.6|912.2|911.8|912|911.6|8712
1632389740000|2021-09-23 09:35:40|911.8||912||912||911.8||0
1632389770000|2021-09-23 09:36:10|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.6|683
1632389790000|2021-09-23 09:36:30|912.4|912|912.4|912|912.4|912.2|912.4|912|980
1632389800000|2021-09-23 09:36:40|912.2||912.2||912.2||912.2||0
1632389810000|2021-09-23 09:36:50|912|911.8|912|911.8|912|911.8|912|911.8|3103
1632389830000|2021-09-23 09:37:10|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|3532
1632389840000|2021-09-23 09:37:20|912||912||912||911.8||1123
1632389860000|2021-09-23 09:37:40|911.8||912||912||911.8||0
1632389880000|2021-09-23 09:38:00|912.2|911.8|912|911.6|912.2|911.8|912|911.6|0
1632389910000|2021-09-23 09:38:30|912.2|911.8|912|911.6|912.2|911.8|912|911.6|0
1632389920000|2021-09-23 09:38:40|912.2|911.8|912.2|911.8|912.2|911.8|912|911.6|0
1632389930000|2021-09-23 09:38:50|912.4|912|912.4|912|912.4|912.2|912.4|911.8|27
1632389940000|2021-09-23 09:39:00|912.6|912.2|912.4|912|912.6|912.2|912.4|912|36
1632389950000|2021-09-23 09:39:10|912.2||912.2||912.2||912.2||0
1632389960000|2021-09-23 09:39:20|912.4||912.4||912.4||912.4||1054
1632390030000|2021-09-23 09:40:30||912.2||912.2||912.2||912|2717
1632390040000|2021-09-23 09:40:40|912.6||912.4||912.6||912.4||3455
1632390070000|2021-09-23 09:41:10|912.6||912.6||912.6||912.6||3627
1632390080000|2021-09-23 09:41:20|912.4||912.6||912.6||912.4||1000
1632390090000|2021-09-23 09:41:30|912.4||912.6||912.6||912.4||0
1632390100000|2021-09-23 09:41:40|912.4|912|912.4|912|912.6|912.2|912.4|912|5883
1632390110000|2021-09-23 09:41:50|912.6|912.2|912.6|912.4|912.6|912.4|912.4|912.2|745
1632390140000|2021-09-23 09:42:20|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912.2|4605
1632390150000|2021-09-23 09:42:30|912.2|912|912.2|912|912.2|912|912.2|912|628
1632390160000|2021-09-23 09:42:40|912.4||912.4||912.4||912.4||0
1632390180000|2021-09-23 09:43:00|912.2||912.2||912.2||912.2||0
1632390190000|2021-09-23 09:43:10|912.4||912.4||912.4||912.2||736
1632390200000|2021-09-23 09:43:20|912.2|911.8|912|911.6|912.2|911.8|911.8|911.4|8316
1632390210000|2021-09-23 09:43:30|911.8|911.4|912|911.6|912|911.6|911.8|911.4|0
1632390230000|2021-09-23 09:43:50|911.8||912||912||911.8||0
1632390240000|2021-09-23 09:44:00|911.8||911.8||911.8||911.8||530
1632390250000|2021-09-23 09:44:10|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|33
1632390280000|2021-09-23 09:44:40|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|3015
1632390300000|2021-09-23 09:45:00|912|911.6|912.2|911.8|912.2|911.8|912|911.4|7835
1632390310000|2021-09-23 09:45:10||912||912||912||912|0
1632390320000|2021-09-23 09:45:20|912.4|911.8|912.6|912.2|912.6|912.4|912.4|911.8|1474
1632390330000|2021-09-23 09:45:30|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|0
1632390370000|2021-09-23 09:46:10|912.4|912|912.6|912.2|912.6|912.2|912.2|912|1904
1632390380000|2021-09-23 09:46:20|912.8|912.4|912.6|912.2|912.8|912.6|912.6|912.2|2850
1632390400000|2021-09-23 09:46:40|912.4|912|912.4|912|912.4|912|912.4|912|0
1632390450000|2021-09-23 09:47:30||912.2||912||912.2||912|200
1632390480000|2021-09-23 09:48:00|912.2||912.2||912.2||912.2||2122
1632390490000|2021-09-23 09:48:10|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912.2|127
1632390510000|2021-09-23 09:48:30|912.6||912.6||912.6||912.6||413
1632390520000|2021-09-23 09:48:40|912.4||912.4||912.4||912.4||0
1632390530000|2021-09-23 09:48:50|912.6|912|912.6|912.2|912.6|912.2|912.6|912|5744
1632390540000|2021-09-23 09:49:00|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|2733
1632390580000|2021-09-23 09:49:40|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1632390590000|2021-09-23 09:49:50|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|0
1632390600000|2021-09-23 09:50:00|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|0
1632390610000|2021-09-23 09:50:10|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|0
1632390620000|2021-09-23 09:50:20|912.6||912.8||912.8||912.6||0
1632390630000|2021-09-23 09:50:30|912.6||912.8||912.8||912.6||19
1632390660000|2021-09-23 09:51:00|912.6||912.8||912.8||912.6||0
1632390670000|2021-09-23 09:51:10|912.6||912.6||912.8||912.6||0
1632390680000|2021-09-23 09:51:20|912.8||912.8||912.8||912.6||0
1632390690000|2021-09-23 09:51:30|912.6||912.6||912.6||912.6||0
1632390700000|2021-09-23 09:51:40|912.8||912.6||912.8||912.6||0
1632390710000|2021-09-23 09:51:50|912.8||912.8||912.8||912.8||23
1632390730000|2021-09-23 09:52:10||912.6||912.6||912.6||912.6|0
1632390740000|2021-09-23 09:52:20|913|912.8|913|912.6|913|912.8|913|912.6|1961
1632390770000|2021-09-23 09:52:50|912.8||913||913||912.8||0
1632390790000|2021-09-23 09:53:10|||||||||102
1632390800000|2021-09-23 09:53:20|912.8|912.8|913|912.6|913|912.8|912.8|912.6|647
1632390850000|2021-09-23 09:54:10|912.8||913||913||912.8||2000
1632390860000|2021-09-23 09:54:20|913.2|912.8|913.4|913|913.4|913|913.2|912.6|26826
1632390870000|2021-09-23 09:54:30|913.6|913.2|914|913.6|914|913.6|913.6|913.2|2968
1632390880000|2021-09-23 09:54:40|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|1619
1632390910000|2021-09-23 09:55:10|913.6|913.6|913.6|913.4|913.8|913.6|913.6|913.4|15854
1632390920000|2021-09-23 09:55:20|913.8||913.8||913.8||913.6||576
1632390930000|2021-09-23 09:55:30|913.6|913.2|913.4|913|913.6|913.2|913.2|913|9654
1632390940000|2021-09-23 09:55:40|913.6|913.2|913.4|913|913.6|913.2|913.4|913|242
1632390950000|2021-09-23 09:55:50|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|5575
1632390960000|2021-09-23 09:56:00|914|913.6|914|913.6|914|913.6|914|913.6|1057
1632390970000|2021-09-23 09:56:10||913.8||913.6||913.8||913.6|2402
1632390980000|2021-09-23 09:56:20||913.8||913.8||913.8||913.8|0
1632390990000|2021-09-23 09:56:30|914.2|914|914.4|914|914.4|914|914.2|913.8|573
1632391040000|2021-09-23 09:57:20|914.2||914.2||914.2||914.2||3959
1632391080000|2021-09-23 09:58:00|914|913.8|914.2|913.8|914.2|913.8|914|913.6|5650
1632391090000|2021-09-23 09:58:10|914||914||914||914||0
1632391100000|2021-09-23 09:58:20|913.8|913.6|914|913.6|914|913.6|913.8|913.6|771
1632391110000|2021-09-23 09:58:30|913.8|913.8|914.2|913.8|914.2|913.8|913.8|913.6|3055
1632391120000|2021-09-23 09:58:40|914|913.6|914|913.8|914.2|913.8|914|913.6|1173
1632391130000|2021-09-23 09:58:50|914.2||914.2||914.2||914||0
1632391140000|2021-09-23 09:59:00|914.4|914|914.4|914|914.6|914.2|914.4|914|2654
1632391150000|2021-09-23 09:59:10||914.2||914.2||914.2||914|0
1632391170000|2021-09-23 09:59:30|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.2|768
1632391180000|2021-09-23 09:59:40|914.8||914.8||914.8||914.8||567
1632391200000|2021-09-23 10:00:00|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|219
1632391220000|2021-09-23 10:00:20|915|914.6|915|914.8|915|914.8|914.8|914.6|6037
1632391230000|2021-09-23 10:00:30|914.8|914.6|914.8|914.4|914.8|914.6|914.8|914.4|5202
1632391240000|2021-09-23 10:00:40|915|914.6|915|914.6|915|914.6|914.8|914.4|0
1632391250000|2021-09-23 10:00:50|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|764
1632391270000|2021-09-23 10:01:10|||||||||32
1632391280000|2021-09-23 10:01:20|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|578
1632391290000|2021-09-23 10:01:30||914.6||914.4||914.6||914.4|0
1632391300000|2021-09-23 10:01:40||914.6||914.6||914.6||914.6|0
1632391320000|2021-09-23 10:02:00|915|914.8|915|914.8|915|914.8|915|914.8|238
1632391330000|2021-09-23 10:02:10||914.6||914.6||914.6||914.6|0
1632391420000|2021-09-23 10:03:40|914.8||914.8||914.8||914.8||0
1632391430000|2021-09-23 10:03:50|915||914.8||915||914.8||5547
1632391440000|2021-09-23 10:04:00|915||915||915||915||1169
1632391480000|2021-09-23 10:04:40|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|3674
1632391520000|2021-09-23 10:05:20|915.4|915|915.6|915.2|915.6|915.2|915.2|914.8|12326
1632391580000|2021-09-23 10:06:20||915.4||915.2||915.4||915.2|32600
1632391630000|2021-09-23 10:07:10|915.4||915.4||915.4||915.4||0
1632391650000|2021-09-23 10:07:30|915.6||915.6||915.6||915.6||2448
1632391690000|2021-09-23 10:08:10||915.4||915.2||915.4||915.2|28409
1632391710000|2021-09-23 10:08:30|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.2|5198
1632391720000|2021-09-23 10:08:40|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|1895
1632391730000|2021-09-23 10:08:50|915.6|915.2|915.6|915.2|915.8|915.2|915.6|915.2|4481
1632391750000|2021-09-23 10:09:10|915.4|915|915.4|915.2|915.4|915.2|915.4|915|15280
1632391760000|2021-09-23 10:09:20|915.6||915.6||915.6||915.4||1039
1632391800000|2021-09-23 10:10:00|915.8|915.4|915.6|915.4|915.8|915.6|915.6|915.4|1126
1632391810000|2021-09-23 10:10:10|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|6107
1632391840000|2021-09-23 10:10:40|915.6||915.6||915.6||915.6||0
1632391850000|2021-09-23 10:10:50|915.4|915.2|914.2|913.8|915.4|915.2|913.8|913.6|61917
1632391860000|2021-09-23 10:11:00|914.4|914|915.4|915|915.4|915|914.4|913.8|14279
1632391870000|2021-09-23 10:11:10|915.2|914.8|915.2|914.8|915.6|915.2|915|914.8|5765
1632391880000|2021-09-23 10:11:20|915.4|915|915.4|915|915.4|915.2|915.2|914.8|3179
1632391890000|2021-09-23 10:11:30|915.2|914.8|915|914.6|915.2|914.8|914.8|914.6|7358
1632391900000|2021-09-23 10:11:40|914.8|914.4|913.6|913.2|914.8|914.4|913.6|913.2|2500
1632391910000|2021-09-23 10:11:50|913.4|913|913|912.6|913.6|913.2|913|912.6|4674
1632391920000|2021-09-23 10:12:00|912.8|912.4|913|912.6|913|912.6|912.4|912.2|2932
1632391930000|2021-09-23 10:12:10|912.8|912.4|912.6|912.2|913|912.6|912.4|912|820
1632391940000|2021-09-23 10:12:20|912.4|912|912.6|912.2|912.6|912.4|911.8|911.4|11124
1632391950000|2021-09-23 10:12:30|912.4|912|912.4|912|912.6|912.2|912.2|912|1239
1632391960000|2021-09-23 10:12:40|912.2|911.8|911.6|911.2|912.4|911.8|911.6|911.2|12677
1632391970000|2021-09-23 10:12:50|911.4|911|910.8|910.4|911.6|911|910.8|910.4|3277
1632391980000|2021-09-23 10:13:00|911|910.6|911|910.6|911.2|910.8|911|910.6|1343
1632391990000|2021-09-23 10:13:10|911.2|910.4|911|910.6|911.2|910.8|910.6|910.2|571
1632392000000|2021-09-23 10:13:20|911.2|910.8|910.8|910.4|911.6|911.2|910.8|910.4|9413
1632392010000|2021-09-23 10:13:30|911|910.6|911|910.6|911.2|910.6|910.6|910.2|11956
1632392020000|2021-09-23 10:13:40|911.2|910.8|910.8|910.2|911.2|910.8|910.8|910.2|1332
1632392030000|2021-09-23 10:13:50|910.6|910.4|910.8|910.4|911|910.8|910.6|910.4|8443
1632392040000|2021-09-23 10:14:00|911|910.6|910.8|910.4|911|910.6|910.8|910.4|0
1632392050000|2021-09-23 10:14:10|910.6|910.2|909.8|909.4|910.6|910.2|909.4|909.2|16767
1632392060000|2021-09-23 10:14:20|910|909.6|910|909.6|910.2|909.8|910|909.6|0
1632392070000|2021-09-23 10:14:30|910.2|909.8|910.4|910|910.4|910|910.2|909.6|2497
1632392080000|2021-09-23 10:14:40|910.6||910.4||910.6||910.4||0
1632392090000|2021-09-23 10:14:50|910.6||910.4||910.6||910.4||0
1632392100000|2021-09-23 10:15:00|910.6||910.2||910.6||910.2||0
1632392110000|2021-09-23 10:15:10|910|909.6|909.6|909.2|910.2|909.6|909.6|909.2|19782
1632392120000|2021-09-23 10:15:20|909.4|909|909|908.4|909.4|909|908.8|908.2|6726
1632392130000|2021-09-23 10:15:30|909.2|908.6|908.6|908.2|909.2|908.6|908.6|908.2|324
1632392140000|2021-09-23 10:15:40|908.4|908|908.8|908.2|908.8|908.2|908.2|907.8|5273
1632392150000|2021-09-23 10:15:50|908.6|908.4|909|908.8|909|908.8|908.6|908.4|0
1632392160000|2021-09-23 10:16:00|908.8|908.6|909|908.6|909|908.6|908.6|908.2|20003
1632392170000|2021-09-23 10:16:10|908.8|908.4|908.8|908.4|909|908.4|908.4|907.8|1688
1632392180000|2021-09-23 10:16:20|908.6|908.2|908.8|908.4|908.8|908.4|908.4|908|270
1632392190000|2021-09-23 10:16:30|909|908.6|908.8|908.6|909.2|908.6|908|907.8|105162
1632392200000|2021-09-23 10:16:40|908.6|908.4|908.4|907.8|908.8|908.6|908|907.6|5757
1632392210000|2021-09-23 10:16:50|908.2|908|908.2|907.8|908.4|908|908.2|907.8|0
1632392220000|2021-09-23 10:17:00|908|907.6|907.8|907.6|908.2|907.8|907.8|907.4|6295
1632392230000|2021-09-23 10:17:10|908|907.8|907.8|907.6|908.2|907.8|907.8|907.6|14106
1632392240000|2021-09-23 10:17:20|908|907.8|908.2|907.8|908.2|907.8|908|907.6|1040
1632392250000|2021-09-23 10:17:30|908|907.6|907.8|907.2|908|907.6|907.4|907|2109
1632392260000|2021-09-23 10:17:40|908|907.4|908|907.6|908.2|907.6|908|907.4|0
1632392270000|2021-09-23 10:17:50||907.4||907.6||907.6||907.4|0
1632392280000|2021-09-23 10:18:00|908.2|907.8|908.8|908.4|908.8|908.4|908.2|907.8|5109
1632392290000|2021-09-23 10:18:10|909|908.6|909|908.4|909|908.6|908.8|908.4|0
1632392300000|2021-09-23 10:18:20|908.8|908.6|909.6|909|909.6|909|908.8|908.6|3468
1632392310000|2021-09-23 10:18:30|909.4|909.2|909.6|909.2|909.8|909.2|909.4|909|200
1632392320000|2021-09-23 10:18:40|909.8|908.8|909.2|908.8|909.8|908.8|909.2|908.6|1430
1632392330000|2021-09-23 10:18:50|909|908.6|909|908.6|909.2|908.6|909|908.6|174
1632392340000|2021-09-23 10:19:00|909.2|908.4|908.6|908|909.2|908.4|908.4|908|2063
1632392350000|2021-09-23 10:19:10|908.8|908.2|909|908.4|909|908.4|908.6|908.2|0
1632392360000|2021-09-23 10:19:20|909.2|908.6|909.4|908.8|909.4|909|909.2|908.6|2744
1632392370000|2021-09-23 10:19:30|909.2||909.4||909.4||909.2||0
1632392380000|2021-09-23 10:19:40|909.2|909|909.2|908.8|909.6|909|909|908.4|1082
1632392390000|2021-09-23 10:19:50|909.4|909|909.2|908.8|909.4|909|909.2|908.8|0
1632392400000|2021-09-23 10:20:00|909|908.6|908.2|907.8|909|908.6|908.2|907.8|6135
1632392410000|2021-09-23 10:20:10|908.4|908|908.6|908.2|908.6|908.4|908.4|907.8|3479
1632392420000|2021-09-23 10:20:20|908.8|908.4|909|908.6|909|908.6|908.8|908.4|276
1632392440000|2021-09-23 10:20:40|909.2|908.8|909.2|908.8|909.4|909|909.2|908.8|1591
1632392450000|2021-09-23 10:20:50|909.4|909|909.4|909|909.4|909|909.2|909|650
1632392460000|2021-09-23 10:21:00|909.2|909.2|909.4|909|909.4|909.2|909.2|909|1820
1632392470000|2021-09-23 10:21:10|||||||||324
1632392480000|2021-09-23 10:21:20|909.2||909.4||909.4||909.2||0
1632392490000|2021-09-23 10:21:30||909.2||909.2||909.2||909.2|440
1632392500000|2021-09-23 10:21:40||909||909||909||909|0
1632392510000|2021-09-23 10:21:50|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909|4970
1632392520000|2021-09-23 10:22:00|909.8|909.4|909.4|909|909.8|909.4|909|908.8|12037
1632392530000|2021-09-23 10:22:10|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909|1066
1632392540000|2021-09-23 10:22:20|910|909.2|909.6|909|910|909.2|909.6|909|975
1632392550000|2021-09-23 10:22:30|909.4|909.2|909.4|909|909.6|909.2|909.4|909|29
1632392560000|2021-09-23 10:22:40|909.6|909.2|910|909.4|910|909.6|909.6|909.2|263
1632392570000|2021-09-23 10:22:50||909.6||909.6||909.6||909.6|0
1632392590000|2021-09-23 10:23:10|||||||||3
1632392600000|2021-09-23 10:23:20|909.8|909.4|910|909.6|910|909.6|909.4|909.2|6369
1632392610000|2021-09-23 10:23:30|910.2|909.4|910|909.6|910.2|909.6|910|909.4|0
1632392620000|2021-09-23 10:23:40|910.2|909.8|910.2|909.6|910.2|909.8|910.2|909.6|0
1632392630000|2021-09-23 10:23:50|910|909.4|909.8|909.4|910|909.4|909.8|909.4|2295
1632392650000|2021-09-23 10:24:10|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1632392670000|2021-09-23 10:24:30|910|909.6|909.8|909.4|910|909.6|909.8|909.4|1200
1632392680000|2021-09-23 10:24:40|910|909.6|910|909.4|910|909.6|909.8|909.4|1054
1632392690000|2021-09-23 10:24:50||909.6||909.6||909.6||909.4|0
1632392700000|2021-09-23 10:25:00|909.8|909.4|909.6|909.2|909.8|909.6|909.4|909|11960
1632392710000|2021-09-23 10:25:10|909.8|909.4|910|909.6|910|909.6|909.8|909.4|2213
1632392720000|2021-09-23 10:25:20|910.2|909.8|910.6|910.2|910.6|910.2|910.2|909.8|1727
1632392730000|2021-09-23 10:25:30|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|521
1632392740000|2021-09-23 10:25:40|910.6|910.2|911.2|910.8|911.2|910.8|910.6|910.2|0
1632392750000|2021-09-23 10:25:50|911|910.6|911|910.6|911.2|910.8|911|910.4|10570
1632392760000|2021-09-23 10:26:00|910.8|910.4|911.2|910.8|911.2|910.8|910.8|910.4|7756
1632392770000|2021-09-23 10:26:10|911.4|911|911.4|911|911.4|911|911.2|910.8|486
1632392780000|2021-09-23 10:26:20||910.8||911||911||910.8|0
1632392800000|2021-09-23 10:26:40|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|33
1632392820000|2021-09-23 10:27:00||911||910.8||911||910.8|1546
1632392830000|2021-09-23 10:27:10||911||910.8||911||910.8|7463
1632392840000|2021-09-23 10:27:20|911|910.6|911|910.4|911.2|910.6|910.8|910.4|5036
1632392850000|2021-09-23 10:27:30|910.8|910.6|910.8|910.6|910.8|910.6|910.8|910.4|35
1632392860000|2021-09-23 10:27:40|910.6|910.4|910.4|910|910.6|910.4|910.2|910|2470
1632392880000|2021-09-23 10:28:00|910.6|910.4|910.4|910|910.8|910.4|910.4|910|1079
1632392900000|2021-09-23 10:28:20|910.6||910.6||910.6||910.6||0
1632392910000|2021-09-23 10:28:30|910.4||910.6||910.6||910.4||0
1632392920000|2021-09-23 10:28:40|910.4|910.2|910.6|910|910.6|910.2|910.4|910|0
1632392930000|2021-09-23 10:28:50|910.4|910.2|910.2|910|910.4|910.2|910.2|910|0
1632392940000|2021-09-23 10:29:00|||||||||487
1632392950000|2021-09-23 10:29:10|910.4|910.2|910.8|910.4|911|910.6|910.4|910.2|445
1632392960000|2021-09-23 10:29:20|911|910.6|911|910.6|911|910.6|911|910.6|0
1632392970000|2021-09-23 10:29:30|910.8|910.4|910.6|910.2|910.8|910.4|910.4|910|3121
1632392980000|2021-09-23 10:29:40||910||910.2||910.2||910|500
1632393000000|2021-09-23 10:30:00|910.4|910|910.4|910|910.6|910|910.2|910|1850
1632393010000|2021-09-23 10:30:10|910.6|910.2|910.4|910|910.6|910.2|910.4|910|259
1632393020000|2021-09-23 10:30:20|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910|0
1632393030000|2021-09-23 10:30:30|910.4|910|910.4|910|910.4|910|910.4|910|0
1632393040000|2021-09-23 10:30:40|910.6|910.2|910.2|910|910.6|910.2|910.2|910|1391
1632393050000|2021-09-23 10:30:50|910.4||910.4||910.4||910.2||0
1632393100000|2021-09-23 10:31:40|910.2||910.4||910.4||910.2||520
1632393120000|2021-09-23 10:32:00|910.2|909.8|910|909.6|910.4|909.8|909.8|909.4|6701
1632393130000|2021-09-23 10:32:10||909.8||909.8||909.8||909.8|0
1632393150000|2021-09-23 10:32:30|909.8|909.6|910|909.6|910|909.6|909.8|909.6|1528
1632393160000|2021-09-23 10:32:40|909.8||909.8||909.8||909.8||0
1632393170000|2021-09-23 10:32:50|909.6|909.4|909.6|909.2|909.6|909.4|909.6|909.2|1185
1632393180000|2021-09-23 10:33:00||909.4||909.2||909.4||909.2|0
1632393200000|2021-09-23 10:33:20|909.8|909.4|909.8|909.6|910|909.6|909.8|909.4|3053
1632393210000|2021-09-23 10:33:30|910||909.8||910||909.8||500
1632393220000|2021-09-23 10:33:40|910|909.8|910.2|909.8|910.2|909.8|910|909.8|413
1632393230000|2021-09-23 10:33:50|910|909.6|910|909.6|910|909.6|910|909.6|1200
1632393250000|2021-09-23 10:34:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|610
1632393280000|2021-09-23 10:34:40|910|909.6|910|909.6|910|909.8|910|909.4|7708
1632393290000|2021-09-23 10:34:50|910.2|909.8|910.4|910|910.6|910.4|910.2|909.8|13239
1632393300000|2021-09-23 10:35:00|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|0
1632393310000|2021-09-23 10:35:10|910.4|910|910.4|910|910.4|910|910.4|910|0
1632393330000|2021-09-23 10:35:30||910.2||910||910.2||910|0
1632393350000|2021-09-23 10:35:50|910.2|909.8|910|909.6|910.4|909.8|910|909.6|3752
1632393370000|2021-09-23 10:36:10|909.8|909.8|910|909.8|910|909.8|909.8|909.6|55
1632393380000|2021-09-23 10:36:20||909.6||909.6||909.6||909.6|0
1632393390000|2021-09-23 10:36:30|909.8||909.8||909.8||909.8||806
1632393400000|2021-09-23 10:36:40||909.4||909.4||909.4||909.4|1500
1632393410000|2021-09-23 10:36:50|909.6|909.2|909.4|909|909.6|909.2|909.4|909|531
1632393420000|2021-09-23 10:37:00|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|537
1632393440000|2021-09-23 10:37:20|909.8|909.4|910|909.6|910|909.6|909.8|909.4|3802
1632393450000|2021-09-23 10:37:30|910.2|909.8|910|909.6|910.2|909.8|910|909.6|0
1632393460000|2021-09-23 10:37:40|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.2|60
1632393470000|2021-09-23 10:37:50|909.6|909.2|909.4|909|909.8|909.4|909.4|909|1297
1632393490000|2021-09-23 10:38:10|909.2|908.8|909|908.6|909.4|908.8|909|908.6|776
1632393500000|2021-09-23 10:38:20|909.2|908.8|909.2|908.8|909.2|908.8|909|908.6|0
1632393510000|2021-09-23 10:38:30|909.4|909|909.4|909.2|909.4|909.2|909.4|909|1193
1632393520000|2021-09-23 10:38:40|909.2|909|909.4|909|909.6|909.2|909.2|909|2522
1632393540000|2021-09-23 10:39:00|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1632393550000|2021-09-23 10:39:10|909.4|909|909.4|909|909.4|909|909.4|909|600
1632393560000|2021-09-23 10:39:20|909.6|909.2|909.6|909.2|909.8|909.4|909.6|909.2|0
1632393570000|2021-09-23 10:39:30||909.4||909.2||909.4||909.2|0
1632393580000|2021-09-23 10:39:40|909.8|909.4|909.8|909.4|910|909.6|909.8|909.4|519
1632393590000|2021-09-23 10:39:50|909.6|909.2|909.6|909.4|909.8|909.4|909.6|909.2|0
1632393600000|2021-09-23 10:40:00|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|559
1632393620000|2021-09-23 10:40:20|909.8|909.4|910|909.6|910|909.6|909.8|909.4|2036
1632393630000|2021-09-23 10:40:30|909.8|909.4|910|909.6|910|909.6|909.8|909.4|0
1632393640000|2021-09-23 10:40:40|909.8|909.4|909.8|909.4|910|909.4|909.6|909.4|5546
1632393650000|2021-09-23 10:40:50|910|909.6|909.8|909.4|910|909.6|909.8|909.4|212
1632393660000|2021-09-23 10:41:00|910|909.6|909.8|909.6|910|909.6|909.8|909.6|0
1632393670000|2021-09-23 10:41:10|909.6|909.4|909.4|909.2|909.8|909.4|909.4|909.2|3987
1632393680000|2021-09-23 10:41:20|909.6|909|909.2|909|909.6|909.2|909.2|909|280
1632393690000|2021-09-23 10:41:30|909.4|909.2|909.4|909|909.4|909.2|909.4|909|0
1632393700000|2021-09-23 10:41:40|909.2||909.2||909.4||909.2||0
1632393710000|2021-09-23 10:41:50|909.4||909.4||909.4||909.2||0
1632393720000|2021-09-23 10:42:00|909.2||909.2||909.4||909.2||151
1632393730000|2021-09-23 10:42:10|909.4|908.8|909|908.6|909.4|908.8|909|908.6|2356
1632393740000|2021-09-23 10:42:20||908.8||908.8||908.8||908.6|0
1632393750000|2021-09-23 10:42:30|909.2|908.6|909|908.6|909.2|908.6|909|908.6|400
1632393770000|2021-09-23 10:42:50|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1632393780000|2021-09-23 10:43:00|909.4|909|909.4|909|909.4|909|909.4|909|1247
1632393790000|2021-09-23 10:43:10|909.2||909.4||909.4||909.2||0
1632393810000|2021-09-23 10:43:30|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1632393830000|2021-09-23 10:43:50|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1632393840000|2021-09-23 10:44:00|909.6||909.6||909.8||909.6||0
1632393850000|2021-09-23 10:44:10|909.8||909.8||909.8||909.8||0
1632393860000|2021-09-23 10:44:20|910|909.6|909.8|909.6|910|909.6|909.8|909.4|0
1632393870000|2021-09-23 10:44:30|910||909.8||910||909.8||0
1632393890000|2021-09-23 10:44:50|910||909.8||910||909.8||681
1632393900000|2021-09-23 10:45:00|910|909.4|908.2|907.8|910|909.4|907.8|907.6|36588
1632393910000|2021-09-23 10:45:10|908.4|908|908.6|908.2|908.8|908.6|908.4|908|7349
1632393920000|2021-09-23 10:45:20|908.8|908.4|908.2|907.8|908.8|908.4|908.2|907.8|1500
1632393930000|2021-09-23 10:45:30|908.4|908|908.6|908.2|908.6|908.4|908.4|908|1193
1632393940000|2021-09-23 10:45:40|908.8|908.4|908.6|908.2|909|908.6|908.4|908.2|1396
1632393950000|2021-09-23 10:45:50|908.4|908.4|908.6|908.2|908.6|908.4|908.4|908.2|665
1632393960000|2021-09-23 10:46:00|908.4|908|907.8|907.4|908.6|908|907.8|907.4|5702
1632393970000|2021-09-23 10:46:10|908|907.6|909.4|909.2|909.6|909.4|908|907.6|25041
1632393980000|2021-09-23 10:46:20|909.6|909|909|908.6|909.6|909.2|909|908.6|1373
1632393990000|2021-09-23 10:46:30|909.2|908.8|908.8|908.4|909.2|909|908.8|908.4|4651
1632394000000|2021-09-23 10:46:40|908.6|908.2|908.4|908|908.6|908.2|908.4|908|1194
1632394010000|2021-09-23 10:46:50|908.6|908.2|908.6|908.2|908.6|908.4|908.6|908.2|204
1632394020000|2021-09-23 10:47:00|908.4||908.6||908.6||908.4||0
1632394030000|2021-09-23 10:47:10|908.4||908.6||908.6||908.4||0
1632394040000|2021-09-23 10:47:20||908.4||908.4||908.4||908.2|0
1632394050000|2021-09-23 10:47:30|908.4|908.2|908.4|908.2|908.6|908.2|908.4|908.2|615
1632394060000|2021-09-23 10:47:40|908.6|908|908|907.8|908.6|908|908|907.8|1481
1632394070000|2021-09-23 10:47:50|907.8|907.6|907.8|907.6|908|907.6|907.6|907.4|4976
1632394080000|2021-09-23 10:48:00|908|907.4|907.4|907|908|907.4|907.2|907|1033
1632394090000|2021-09-23 10:48:10|907.2|906.2|906.2|905.8|907.4|906.4|906.2|905.8|123580
1632394100000|2021-09-23 10:48:20|906|905.6|905.8|905.4|906|905.6|905.6|905.2|4289
1632394110000|2021-09-23 10:48:30|||||||||114
1632394120000|2021-09-23 10:48:40|905.6|905.2|905.2|904.6|905.6|905.2|904.8|904.4|37553
1632394130000|2021-09-23 10:48:50|905|904.8|904.8|904.6|905|904.8|904.8|904.6|132
1632394140000|2021-09-23 10:49:00|905|904.4|905.2|905|905.2|905|905|904.4|12089
1632394150000|2021-09-23 10:49:10|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905.2|3608
1632394170000|2021-09-23 10:49:30|905.4|904.8|905|904.6|905.4|904.8|905|904.6|5802
1632394190000|2021-09-23 10:49:50|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.6|279
1632394200000|2021-09-23 10:50:00|905|904.6|905|904.6|905.2|904.8|905|904.6|0
1632394210000|2021-09-23 10:50:10|||||||||277
1632394240000|2021-09-23 10:50:40|904.8|904.4|904.8|904.2|904.8|904.4|904.6|904.2|2649
1632394250000|2021-09-23 10:50:50|904.6||904.6||904.6||904.6||2672
1632394260000|2021-09-23 10:51:00|904.4|904|904.6|904|904.6|904.2|904.4|904|1295
1632394270000|2021-09-23 10:51:10|904.4||904.4||904.4||904.4||0
1632394280000|2021-09-23 10:51:20|904.6|904.2|904.8|904.4|905|904.4|904.6|904.2|1374
1632394290000|2021-09-23 10:51:30|904.6|904.6|904.8|904.2|904.8|904.6|904.6|904.2|0
1632394300000|2021-09-23 10:51:40|904.6|904|904.6|904.2|904.6|904.2|904.2|904|15561
1632394310000|2021-09-23 10:51:50|904.8||904.6||904.8||904.6||0
1632394320000|2021-09-23 10:52:00|904.4|904|904.4|904|904.4|904|904.4|904|590
1632394350000|2021-09-23 10:52:30|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|384
1632394360000|2021-09-23 10:52:40|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|0
1632394370000|2021-09-23 10:52:50|904.8||904.8||904.8||904.8||0
1632394380000|2021-09-23 10:53:00||904.4||904.2||904.4||904.2|0
1632394390000|2021-09-23 10:53:10|904.6||904.4||904.6||904.4||0
1632394400000|2021-09-23 10:53:20|904.6|904.4|904.4|904|904.8|904.4|904.4|904|1181
1632394410000|2021-09-23 10:53:30|904.6||904.4||904.6||904.4||0
1632394430000|2021-09-23 10:53:50|904.6|904.2|904.8|904.2|904.8|904.2|904.4|904|0
1632394440000|2021-09-23 10:54:00|905|904.4|904.8|904.4|905|904.6|904.6|904.2|2119
1632394450000|2021-09-23 10:54:10|904.6|904.2|904.8|904.2|904.8|904.4|904.6|904.2|0
1632394460000|2021-09-23 10:54:20|905|904.4|905.2|904.6|905.2|904.8|904.8|904.4|8471
1632394470000|2021-09-23 10:54:30|905|904.8|905.2|905|905.2|905|905|904.6|4682
1632394480000|2021-09-23 10:54:40|905.4||905.4||905.4||905.4||0
1632394500000|2021-09-23 10:55:00|905.2|904.8|905|904.6|905.2|904.8|905|904.6|1029
1632394510000|2021-09-23 10:55:10|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|0
1632394540000|2021-09-23 10:55:40|905.4||905.4||905.4||905.2||0
1632394550000|2021-09-23 10:55:50|905.2||905.2||905.2||905.2||0
1632394560000|2021-09-23 10:56:00|905.4|905|905.4|905|905.4|905|905.4|905|0
1632394570000|2021-09-23 10:56:10|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|2019
1632394590000|2021-09-23 10:56:30|905|904.6|905|904.6|905|904.6|904.8|904.6|4440
1632394600000|2021-09-23 10:56:40|904.8||905||905||904.8||0
1632394640000|2021-09-23 10:57:20|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|1753
1632394650000|2021-09-23 10:57:30|904.6|904.2|905|904.6|905|904.6|904.6|904.2|519
1632394670000|2021-09-23 10:57:50|904.8|904.4|904.8|904.4|905|904.4|904.8|904.4|521
1632394680000|2021-09-23 10:58:00|905||904.8||905||904.8||0
1632394700000|2021-09-23 10:58:20|904.6||904.6||904.6||904.6||0
1632394720000|2021-09-23 10:58:40|904.8||904.6||904.8||904.6||1710
1632394730000|2021-09-23 10:58:50|904.4|904.2|904.4|904|904.6|904.2|904.4|904|212
1632394740000|2021-09-23 10:59:00|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904|3053
1632394750000|2021-09-23 10:59:10|905|904.6|905|904.6|905|904.6|905|904.6|0
1632394760000|2021-09-23 10:59:20|904.8||904.8||904.8||904.8||0
1632394770000|2021-09-23 10:59:30|905||905||905||905||0
1632394790000|2021-09-23 10:59:50|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|0
1632394810000|2021-09-23 11:00:10|||||||||4150
1632394830000|2021-09-23 11:00:30|905||905.2||905.2||905||100
1632394840000|2021-09-23 11:00:40|905.4|905|905.2|904.8|905.6|905.2|905.2|904.8|3378
1632394850000|2021-09-23 11:00:50||905||905||905||905|15
1632394860000|2021-09-23 11:01:00|905|904.8|905.2|904.8|905.2|904.8|905|904.6|7859
1632394870000|2021-09-23 11:01:10|905|904.6|905.2|904.8|905.2|904.8|905|904.6|0
1632394880000|2021-09-23 11:01:20|905|904.6|905|904.6|905|904.6|905|904.6|0
1632394900000|2021-09-23 11:01:40|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|983
1632394930000|2021-09-23 11:02:10|905.4|905|905.2|904.8|905.4|905|905.2|904.8|1
1632394950000|2021-09-23 11:02:30|905.4|905|905.2|905|905.4|905|905.2|905|0
1632394960000|2021-09-23 11:02:40|905.4|904.8|905|904.6|905.4|904.8|905|904.6|6836
1632394980000|2021-09-23 11:03:00|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|3168
1632394990000|2021-09-23 11:03:10|904.8|904.4|905|904.6|905|904.8|904.8|904.4|2536
1632395010000|2021-09-23 11:03:30|904.8|904.4|904.8|904.4|905|904.6|904.8|904.4|0
1632395020000|2021-09-23 11:03:40||904.6||904.4||904.6||904.4|0
1632395040000|2021-09-23 11:04:00|905|904.6|905|904.6|905.2|904.8|905|904.4|3196
1632395050000|2021-09-23 11:04:10|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|352
1632395060000|2021-09-23 11:04:20||904.6||904.4||904.6||904.4|0
1632395070000|2021-09-23 11:04:30|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|0
1632395090000|2021-09-23 11:04:50|904.4|904|904.4|904|904.4|904|904.4|904|2227
1632395100000|2021-09-23 11:05:00|904.6|904.2|905|904.6|905|904.6|904.6|904.2|2277
1632395120000|2021-09-23 11:05:20|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1632395130000|2021-09-23 11:05:30|905|904.6|905|904.6|905|904.6|905|904.6|0
1632395140000|2021-09-23 11:05:40||904.8||904.8||904.8||904.8|0
1632395150000|2021-09-23 11:05:50|905.2|905|905.4|905|905.4|905|905.2|905|1730
1632395180000|2021-09-23 11:06:20|905.6|905.2|905.4|905|905.6|905.4|905.4|905|5247
1632395210000|2021-09-23 11:06:50|905.2|904.8|905.4|905|905.4|905.2|905|904.8|1863
1632395250000|2021-09-23 11:07:30|905.2|904.8|905.2|904.8|905.4|904.8|905|904.8|3360
1632395260000|2021-09-23 11:07:40|905|904.6|905.4|905|905.4|905.2|905|904.6|8741
1632395280000|2021-09-23 11:08:00|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|1915
1632395290000|2021-09-23 11:08:10|905.4|905|905.2|904.8|905.4|905|905.2|904.8|0
1632395310000|2021-09-23 11:08:30|905.4|905|905.4|905|905.4|905|905.4|905|0
1632395320000|2021-09-23 11:08:40|905.6|905.2|905.8|905.4|905.8|905.6|905.6|905.2|4702
1632395340000|2021-09-23 11:09:00|906|905.6|905.8|905.4|906|905.6|905.8|905.4|190
1632395350000|2021-09-23 11:09:10|905.6||905.6||905.6||905.6||0
1632395360000|2021-09-23 11:09:20|905.8|905.6|906|905.6|906|905.6|905.6|905.4|1353
1632395370000|2021-09-23 11:09:30|905.8|905.4|905.8|905.4|906|905.4|905.8|905.4|0
1632395400000|2021-09-23 11:10:00|905.6|905.6|905.8|905.4|905.8|905.6|905.6|905.4|133
1632395420000|2021-09-23 11:10:20|905.6|905.2|905.6|905.2|905.8|905.4|905.4|905.2|6501
1632395460000|2021-09-23 11:11:00|905.4|905|905.2|904.8|905.4|905|905.2|904.8|3518
1632395470000|2021-09-23 11:11:10|905||905.2||905.2||905||336
1632395480000|2021-09-23 11:11:20|905||905||905.2||905||0
1632395500000|2021-09-23 11:11:40|905.2|905|905.2|904.8|905.4|905|905.2|904.8|2658
1632395540000|2021-09-23 11:12:20|905||905||905||905||0
1632395570000|2021-09-23 11:12:50|904.8|904.6|904.6|904.2|904.8|904.6|904.6|904.2|3255
1632395580000|2021-09-23 11:13:00|904.8|904.4|904.6|904.2|904.8|904.4|904.4|904|1835
1632395610000|2021-09-23 11:13:30||904.4||904.2||904.4||904.2|0
1632395640000|2021-09-23 11:14:00||904.4||904.4||904.4||904.4|0
1632395650000|2021-09-23 11:14:10|||||||||333
1632395670000|2021-09-23 11:14:30|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|1453
1632395700000|2021-09-23 11:15:00|904.8|904.4|905.4|905|905.4|905|904.8|904.4|6360
1632395720000|2021-09-23 11:15:20|905.6|905.2|905.8|905.4|905.8|905.4|905.4|905|0
1632395730000|2021-09-23 11:15:30|905.6|905.2|905|904.8|905.8|905.4|905|904.8|5722
1632395740000|2021-09-23 11:15:40|904.8|904.6|904.8|904.4|905|904.6|904.8|904.4|1610
1632395750000|2021-09-23 11:15:50|904.6||904.6||904.6||904.6||0
1632395760000|2021-09-23 11:16:00|904.8|904.6|904.8|904.4|905|904.6|904.8|904.4|10967
1632395770000|2021-09-23 11:16:10|904.6|904.6|905|904.6|905|904.6|904.6|904.6|0
1632395810000|2021-09-23 11:16:50|904.8||905||905||904.8||130
1632395840000|2021-09-23 11:17:20|905.2|904.8|905.2|904.8|905.4|905|905|904.6|6479
1632395860000|2021-09-23 11:17:40|905|904.6|905|904.6|905|904.6|905|904.6|0
1632395880000|2021-09-23 11:18:00|905.2|904.8|905.2|904.8|905.4|905|905|904.8|4803
1632395910000|2021-09-23 11:18:30|905|905|905|904.8|905|905|905|904.8|2521
1632395920000|2021-09-23 11:18:40|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.6|1401
1632395930000|2021-09-23 11:18:50|||||||||663
1632395940000|2021-09-23 11:19:00|905||905||905||905||14
1632395950000|2021-09-23 11:19:10|905.2|904.8|905.2|904.8|905.2|904.8|905|904.8|1054
1632395960000|2021-09-23 11:19:20|905|904.6|905|904.6|905|904.6|905|904.6|0
1632395970000|2021-09-23 11:19:30|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|526
1632395990000|2021-09-23 11:19:50|905.4|905|905.2|904.8|905.4|905|905.2|904.8|2303
1632396010000|2021-09-23 11:20:10|905.4|905|905.2|904.8|905.4|905|905.2|904.8|2026
1632396020000|2021-09-23 11:20:20|905||905.2||905.2||905||0
1632396030000|2021-09-23 11:20:30|905.4|905|905.2|904.8|905.4|905|905|904.8|6293
1632396070000|2021-09-23 11:21:10|905.4|905|905.2|904.8|905.4|905|905.2|904.8|247
1632396080000|2021-09-23 11:21:20|905.4|905|905.2|904.8|905.4|905|905.2|904.8|927
1632396090000|2021-09-23 11:21:30|905.4|905|905.2|904.8|905.4|905|905.2|904.8|3233
1632396110000|2021-09-23 11:21:50|905.4|905|905.2|904.8|905.4|905|905.2|904.8|4104
1632396150000|2021-09-23 11:22:30|905|904.6|904.8|904.6|905|904.6|904.8|904.6|227765
1632396160000|2021-09-23 11:22:40|905|904.8|905|904.6|905|904.8|904.8|904.6|229314
1632396180000|2021-09-23 11:23:00|904.8|904.8|905|904.8|905|904.8|904.8|904.8|5429
1632396190000|2021-09-23 11:23:10|||||||||136
1632396200000|2021-09-23 11:23:20||904.6||904.6||904.6||904.6|0
1632396210000|2021-09-23 11:23:30||904.8||904.6||904.8||904.6|0
1632396220000|2021-09-23 11:23:40|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|2289
1632396230000|2021-09-23 11:23:50|905.4|905|905.6|905.2|905.6|905.2|905.2|904.8|8681
1632396240000|2021-09-23 11:24:00|905.4|905|905.4|905|905.4|905|905.4|905|32
1632396260000|2021-09-23 11:24:20|905.6|905.2|905.4|905|905.8|905.4|905.2|905|12701
1632396270000|2021-09-23 11:24:30|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|4799
1632396280000|2021-09-23 11:24:40|905|904.6|905|904.6|905|904.6|904.8|904.4|3961
1632396290000|2021-09-23 11:24:50|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|424
1632396330000|2021-09-23 11:25:30|904.6|904.2|904.6|904.4|904.8|904.4|904.6|904.2|733
1632396340000|2021-09-23 11:25:40|||||||||1608
1632396350000|2021-09-23 11:25:50|904.8||904.8||904.8||904.8||2400
1632396360000|2021-09-23 11:26:00||904.6||904.4||904.6||904.4|1020
1632396370000|2021-09-23 11:26:10|905|904.6|905|904.8|905|904.8|905|904.6|1
1632396380000|2021-09-23 11:26:20|904.8|904.6|905|904.6|905|904.6|904.8|904.6|4364
1632396400000|2021-09-23 11:26:40|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|2081
1632396410000|2021-09-23 11:26:50||904.6||904.6||904.6||904.4|242
1632396420000|2021-09-23 11:27:00||904.4||904.4||904.4||904.4|0
1632396430000|2021-09-23 11:27:10|905|904.6|905|904.8|905|904.8|905|904.4|407
1632396440000|2021-09-23 11:27:20|904.8|904.6|905|904.6|905|904.6|904.8|904.4|1199
1632396450000|2021-09-23 11:27:30|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1632396470000|2021-09-23 11:27:50|904.6|904.2|904.6|904.2|904.6|904.2|904.4|904.2|889
1632396520000|2021-09-23 11:28:40|904.4||904.4||904.4||904.4||0
1632396530000|2021-09-23 11:28:50|||||||||112
1632396540000|2021-09-23 11:29:00|904.6||904.6||904.6||904.6||0
1632396560000|2021-09-23 11:29:20|904.4||904.6||904.6||904.4||305
1632396580000|2021-09-23 11:29:40|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1632396590000|2021-09-23 11:29:50|904.6||904.8||904.8||904.6||0
1632396610000|2021-09-23 11:30:10|905|904.6|905|904.6|905|904.8|904.8|904.6|1629
1632396620000|2021-09-23 11:30:20||904.8||904.6||904.8||904.6|0
1632396630000|2021-09-23 11:30:30||904.8||904.6||904.8||904.6|0
1632396640000|2021-09-23 11:30:40|905.2|904.8|905.4|905|905.4|905|905.2|904.8|808
1632396650000|2021-09-23 11:30:50|905.2|904.8|905.2|905|905.4|905|905|904.8|843
1632396660000|2021-09-23 11:31:00|905.4|904.8|905.2|904.8|905.4|904.8|905|904.8|3103
1632396680000|2021-09-23 11:31:20|905.4|905|905.2|904.8|905.4|905|905.2|904.8|0
1632396690000|2021-09-23 11:31:30|905|905|905.2|904.8|905.4|905.2|905|904.8|8977
1632396740000|2021-09-23 11:32:20|905.4|905|905.4|905|905.4|905|905.4|905|1868
1632396750000|2021-09-23 11:32:30|905.2|904.8|905.4|905|905.4|905.2|905.2|904.8|4309
1632396770000|2021-09-23 11:32:50|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|2126
1632396780000|2021-09-23 11:33:00|905.4|905|905.4|905|905.4|905|905.4|905|0
1632396790000|2021-09-23 11:33:10|905.2|904.8|905.8|905.4|905.8|905.6|905.2|904.8|17395
1632396800000|2021-09-23 11:33:20|905.6||905.6||905.8||905.6||2376
1632396810000|2021-09-23 11:33:30|905.8||905.8||905.8||905.8||0
1632396830000|2021-09-23 11:33:50|905.6|905.2|905.2|904.8|905.8|905.2|905.2|904.8|9569
1632396840000|2021-09-23 11:34:00|905||905||905||905||0
1632396850000|2021-09-23 11:34:10|904.8|904.6|904.8|904.4|904.8|904.6|904.6|904.4|1178
1632396890000|2021-09-23 11:34:50|905|904.6|905.6|905.2|905.6|905.2|905|904.4|6297
1632396900000|2021-09-23 11:35:00|905.4||905.6||905.6||905.4||0
1632396920000|2021-09-23 11:35:20|905.4||905.6||905.6||905.4||0
1632396940000|2021-09-23 11:35:40|905.4||905.6||905.6||905.4||536
1632396950000|2021-09-23 11:35:50|905.4||905.4||905.4||905.4||0
1632396960000|2021-09-23 11:36:00|905.2|905|905.2|904.8|905.2|905|905.2|904.8|2608
1632396990000|2021-09-23 11:36:30|905||905||905||905||0
1632397000000|2021-09-23 11:36:40|904.8|904.6|904.8|904.6|905|904.6|904.8|904.6|420
1632397010000|2021-09-23 11:36:50|904.6|904.4|905|904.6|905|904.8|904.6|904.4|3336
1632397020000|2021-09-23 11:37:00|905.2|904.8|905.4|905|905.4|905|905.2|904.8|2807
1632397050000|2021-09-23 11:37:30|905.2|904.8|905.2|904.8|905.2|904.8|905|904.8|351
1632397060000|2021-09-23 11:37:40|905||905||905||905||0
1632397070000|2021-09-23 11:37:50|905.2||905.2||905.2||905.2||0
1632397140000|2021-09-23 11:39:00|905.4|905|905.4|905.2|905.4|905.2|905.4|905|241
1632397150000|2021-09-23 11:39:10|905.2|905|905.2|904.8|905.4|905|905.2|904.8|756
1632397160000|2021-09-23 11:39:20||905||904.8||905||904.8|0
1632397180000|2021-09-23 11:39:40|905||905||905||905||0
1632397190000|2021-09-23 11:39:50|905.2|905|905.4|905|905.4|905|905.2|905|4708
1632397200000|2021-09-23 11:40:00|905.2||905.4||905.4||905.2||1904
1632397210000|2021-09-23 11:40:10|905.2||905.2||905.2||905.2||0
1632397220000|2021-09-23 11:40:20|905|904.8|904.8|904.6|905|904.8|904.8|904.6|1861
1632397230000|2021-09-23 11:40:30|||||||||1999
1632397250000|2021-09-23 11:40:50|904.6|904.4|904.6|904.4|904.6|904.4|904.6|904.4|4914
1632397280000|2021-09-23 11:41:20|904.4|904.2|904.4|904|904.4|904.2|904.4|904|351
1632397300000|2021-09-23 11:41:40|904.2|903.8|904|903.8|904.2|903.8|904|903.8|3401
1632397320000|2021-09-23 11:42:00|903.8|903.6|903.8|903.6|903.8|903.6|903.8|903.6|4526
1632397330000|2021-09-23 11:42:10|904||903.8||904||903.8||2559
1632397340000|2021-09-23 11:42:20||903.4||903.4||903.4||903.4|1335
1632397350000|2021-09-23 11:42:30||903.6||903.4||903.6||903.4|3000
1632397370000|2021-09-23 11:42:50||903.6||903.4||903.6||903.4|5697
1632397380000|2021-09-23 11:43:00||903.6||903.6||903.6||903.4|4384
1632397400000|2021-09-23 11:43:20|904|903.8|904|903.6|904|903.8|903.8|903.6|8979
1632397410000|2021-09-23 11:43:30|||||||||1105
1632397430000|2021-09-23 11:43:50|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|8881
1632397470000|2021-09-23 11:44:30|903.6|903.2|903.6|903.2|903.6|903.2|903.4|903|3414
1632397480000|2021-09-23 11:44:40|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.2|0
1632397500000|2021-09-23 11:45:00|903.6|903.2|903.6|903.2|903.6|903.2|903.6|903.2|0
1632397510000|2021-09-23 11:45:10|903.4||903.4||903.4||903.4||0
1632397520000|2021-09-23 11:45:20|903.2|903|903.4|903|903.4|903|903.2|903|816
1632397550000|2021-09-23 11:45:50|||||||||548
1632397580000|2021-09-23 11:46:20|903.2|902.8|902.8|902.6|903.4|902.8|902.8|902.6|31955
1632397590000|2021-09-23 11:46:30|903|902.8|903.2|902.8|903.2|902.8|903|902.8|3855
1632397620000|2021-09-23 11:47:00|903||903.2||903.2||903||0
1632397630000|2021-09-23 11:47:10|903.4|903|903.4|903|903.4|903|903.4|903|0
1632397640000|2021-09-23 11:47:20|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|3364
1632397650000|2021-09-23 11:47:30|903|902.6|903|902.6|903|902.6|903|902.6|2143
1632397670000|2021-09-23 11:47:50||902.8||902.8||902.8||902.8|150
1632397680000|2021-09-23 11:48:00|||||||||545
1632397690000|2021-09-23 11:48:10|903.2||903.2||903.2||903||1
1632397700000|2021-09-23 11:48:20|903||903.2||903.2||903||0
1632397710000|2021-09-23 11:48:30|903||903||903||903||0
1632397720000|2021-09-23 11:48:40|902.8|902.6|903|902.6|903|902.6|902.8|902.6|1283
1632397730000|2021-09-23 11:48:50|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|3724
1632397740000|2021-09-23 11:49:00|902.8|902.4|903|902.8|903.2|902.8|902.8|902.4|3852
1632397750000|2021-09-23 11:49:10|903.2||903.2||903.2||903.2||0
1632397760000|2021-09-23 11:49:20|903||903.2||903.2||903||0
1632397780000|2021-09-23 11:49:40||903||903||903||903|0
1632397790000|2021-09-23 11:49:50|903|902.8|903|902.8|903|902.8|903|902.8|2031
1632397800000|2021-09-23 11:50:00|903.2|903|903.2|903|903.2|903|903.2|903|3717
1632397810000|2021-09-23 11:50:10|903|902.8|902.8|902.4|903.2|902.8|902.8|902.4|3319
1632397820000|2021-09-23 11:50:20|903|902.6|903|902.6|903|902.6|903|902.6|975
1632397840000|2021-09-23 11:50:40|903.2|902.8|903.2|902.8|903.2|903|903|902.6|3615
1632397860000|2021-09-23 11:51:00|903|902.6|902.6|902.4|903|902.8|902.6|902.4|2476
1632397870000|2021-09-23 11:51:10|902.8||902.8||902.8||902.8||1185
1632397890000|2021-09-23 11:51:30||902.6||902.4||902.6||902.4|1300
1632397900000|2021-09-23 11:51:40|902.6||902.8||902.8||902.6||2046
1632397920000|2021-09-23 11:52:00|903|902.6|903|902.6|903|902.6|903|902.6|4163
1632397930000|2021-09-23 11:52:10|902.8|902.8|903.6|903.2|903.6|903.2|902.8|902.6|6528
1632397940000|2021-09-23 11:52:20|903.4|903|903.4|903|903.4|903|903.4|903|31
1632397950000|2021-09-23 11:52:30||903.2||903||903.2||903|931
1632398010000|2021-09-23 11:53:30||903.2||903.2||903.2||903.2|0
1632398020000|2021-09-23 11:53:40|903.2|903|903.4|903|903.4|903|903.2|903|1265
1632398040000|2021-09-23 11:54:00||903.2||903.2||903.2||903|0
1632398070000|2021-09-23 11:54:30|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.4|2452
1632398100000|2021-09-23 11:55:00|903.6||903.8||903.8||903.6||805
1632398120000|2021-09-23 11:55:20||903.6||903.4||903.6||903.4|1033
1632398210000|2021-09-23 11:56:50|903.6|903.2|903.4|903.2|903.8|903.2|903.4|903.2|3441
1632398220000|2021-09-23 11:57:00||903||903||903||903|1780
1632398230000|2021-09-23 11:57:10|903.6|903.2|903.6|903.4|903.6|903.4|903.6|903|1201
1632398240000|2021-09-23 11:57:20|903.8||903.8||903.8||903.8||63
1632398250000|2021-09-23 11:57:30|903.6||903.6||903.6||903.6||0
1632398270000|2021-09-23 11:57:50|903.4|903.2|903.6|903.2|903.6|903.2|903.4|903.2|3002
1632398280000|2021-09-23 11:58:00|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|4804
1632398290000|2021-09-23 11:58:10|903.4|903|903.4|903|903.4|903|903.4|903|0
1632398330000|2021-09-23 11:58:50|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|3951
1632398370000|2021-09-23 11:59:30|903.6||903.8||903.8||903.6||237
1632398400000|2021-09-23 12:00:00|903.6|903.2|903.6|903.2|903.6|903.2|903.4|903.2|3742
1632398410000|2021-09-23 12:00:10|903.4||903.4||903.4||903.4||0
1632398420000|2021-09-23 12:00:20||903||903||903||903|0
1632398440000|2021-09-23 12:00:40|903.2||903.4||903.4||903.2||9631
1632398450000|2021-09-23 12:00:50|903.2|902.8|902.8|902.4|903.2|902.8|902.8|902.4|3701
1632398460000|2021-09-23 12:01:00|903|902.6|903|902.6|903|902.6|903|902.6|1865
1632398480000|2021-09-23 12:01:20|902.8||902.8||902.8||902.8||0
1632398490000|2021-09-23 12:01:30|903||903||903||903||0
1632398500000|2021-09-23 12:01:40|903.2|902.8|903.4|903|903.4|903|903.2|902.8|4383
1632398520000|2021-09-23 12:02:00|903.2||903.2||903.2||903.2||88
1632398530000|2021-09-23 12:02:10||902.8||902.8||902.8||902.8|2778
1632398540000|2021-09-23 12:02:20|903||903||903||903||0
1632398560000|2021-09-23 12:02:40|902.8|902.6|902.8|902.4|902.8|902.6|902.8|902.4|846
1632398580000|2021-09-23 12:03:00|903|902.6|903.2|902.8|903.2|902.8|903|902.6|2136
1632398610000|2021-09-23 12:03:30|903|902.6|903.2|902.8|903.2|902.8|903|902.6|1719
1632398620000|2021-09-23 12:03:40|903.4|903|903.4|903|903.4|903|903.4|903|524
1632398630000|2021-09-23 12:03:50|903.2||903.4||903.4||903.2||3031
1632398640000|2021-09-23 12:04:00|903.2|902.8|902.6|902.2|903.2|902.8|902.4|902.2|15151
1632398650000|2021-09-23 12:04:10|902.8|902.4|902.4|902.2|902.8|902.4|902.4|902.2|0
1632398660000|2021-09-23 12:04:20|902.6||902.6||902.6||902.6||0
1632398670000|2021-09-23 12:04:30|902.4|902|902.4|902|902.6|902|902.2|902|826
1632398680000|2021-09-23 12:04:40|902.2||902.4||902.4||902.2||0
1632398690000|2021-09-23 12:04:50|902.2|901.8|902|901.6|902.4|901.8|902|901.6|4141
1632398700000|2021-09-23 12:05:00|902.2|901.8|902|901.6|902.2|901.8|902|901.6|974
1632398730000|2021-09-23 12:05:30|901.8|901.4|901.8|901.4|901.8|901.4|901.6|901.2|1111
1632398760000|2021-09-23 12:06:00|901.6|901.2|901.8|901.4|901.8|901.4|901.4|901.2|3610
1632398770000|2021-09-23 12:06:10|902|901.6|902|901.6|902|901.8|901.8|901.6|6256
1632398810000|2021-09-23 12:06:50|901.8||901.8||901.8||901.8||0
1632398820000|2021-09-23 12:07:00|902||902||902||902||707
1632398830000|2021-09-23 12:07:10|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|2098
1632398840000|2021-09-23 12:07:20|902.4|902|902.4|902.2|902.4|902.2|902.2|902|8889
1632398850000|2021-09-23 12:07:30|902.6|902.4|902.6|902.2|902.8|902.4|902.4|902.2|6679
1632398860000|2021-09-23 12:07:40||902.4||902.4||902.4||902.2|0
1632398880000|2021-09-23 12:08:00|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|1945
1632398890000|2021-09-23 12:08:10|902.4|902.4|902.6|902.4|902.6|902.4|902.4|902.2|281
1632398900000|2021-09-23 12:08:20|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.6|931
1632398910000|2021-09-23 12:08:30|||||||||264
1632398920000|2021-09-23 12:08:40|903||903||903||903||511
1632398950000|2021-09-23 12:09:10|903.2|902.8|903|902.8|903.2|902.8|903|902.8|178
1632398960000|2021-09-23 12:09:20|903.2|903|903.4|903|903.4|903|903.2|903|749
1632398970000|2021-09-23 12:09:30|903.2|902.8|903.4|903|903.4|903|903.2|902.8|0
1632399000000|2021-09-23 12:10:00|903.2|902.8|903.2|902.8|903.2|902.8|903|902.8|2233
1632399010000|2021-09-23 12:10:10|903.4|903|903.4|903|903.4|903|903.4|903|0
1632399040000|2021-09-23 12:10:40|903.2||903.4||903.4||903.2||0
1632399060000|2021-09-23 12:11:00|903.2|902.8|902.8|902.4|903.2|902.8|902.6|902.2|6536
1632399070000|2021-09-23 12:11:10|902.6|902.2|902.4|902|902.6|902.4|902.4|902|4506
1632399080000|2021-09-23 12:11:20|902.2||902.2||902.2||902.2||0
1632399090000|2021-09-23 12:11:30|902.4|902.2|902.4|902|902.4|902.2|902.2|902|982
1632399130000|2021-09-23 12:12:10|902.2||902.2||902.2||902.2||0
1632399140000|2021-09-23 12:12:20|||||||||309
1632399150000|2021-09-23 12:12:30|902|901.8|902.2|901.8|902.2|901.8|902|901.8|150
1632399170000|2021-09-23 12:12:50|902|901.6|901.8|901.4|902|901.6|901.8|901.4|1991
1632399180000|2021-09-23 12:13:00|902|901.6|902|901.6|902|901.8|902|901.6|1201
1632399190000|2021-09-23 12:13:10|902.2|901.8|902.2|902|902.2|902|902.2|901.6|1546
1632399200000|2021-09-23 12:13:20||901.8||902||902||901.8|1846
1632399210000|2021-09-23 12:13:30|902|901.8|902|901.8|902|901.8|902|901.8|1557
1632399220000|2021-09-23 12:13:40|902.2|902|902.2|901.8|902.2|902|902.2|901.8|540
1632399290000|2021-09-23 12:14:50|902.4|902|902.4|902|902.4|902.2|902.2|901.8|7017
1632399300000|2021-09-23 12:15:00|902.2|901.8|902.4|902.2|902.4|902.2|902.2|901.8|1448
1632399310000|2021-09-23 12:15:10|||||||||550
1632399320000|2021-09-23 12:15:20|902.6||902.6||902.6||902.6||0
1632399330000|2021-09-23 12:15:30|902.4||902.4||902.6||902.4||0
1632399340000|2021-09-23 12:15:40|902.6||902.4||902.6||902.4||0
1632399350000|2021-09-23 12:15:50|902.2|902|902|901.8|902.4|902|902|901.8|4103
1632399360000|2021-09-23 12:16:00|902.2|902|902|901.8|902.4|902|902|901.8|9161
1632399380000|2021-09-23 12:16:20|902.2|901.6|901.6|901.4|902.2|901.6|901.6|901.4|4621
1632399390000|2021-09-23 12:16:30|||||||||1423
1632399400000|2021-09-23 12:16:40|901.4|901.2|901.2|900.8|901.4|901.2|901|900.8|14615
1632399410000|2021-09-23 12:16:50|901||901.2||901.2||901||0
1632399420000|2021-09-23 12:17:00|||||||||307
1632399450000|2021-09-23 12:17:30|901||901.2||901.2||901||0
1632399470000|2021-09-23 12:17:50|901||901||901||901||0
1632399480000|2021-09-23 12:18:00|||||||||825
1632399490000|2021-09-23 12:18:10|901.2|901|901.2|900.8|901.2|901|901.2|900.8|7587
1632399520000|2021-09-23 12:18:40|901||901.2||901.2||901||0
1632399530000|2021-09-23 12:18:50|901|900.6|900.8|900.6|901|900.6|900.8|900.6|2817
1632399540000|2021-09-23 12:19:00|901|900.8|901.2|900.8|901.2|900.8|900.8|900.8|1442
1632399550000|2021-09-23 12:19:10|901.4|901|901.4|901|901.4|901|901.4|901|2961
1632399560000|2021-09-23 12:19:20|901.2||901.4||901.4||901.2||250
1632399570000|2021-09-23 12:19:30|901.2|901.2|901.2|901|901.2|901.2|901.2|901|5887
1632399580000|2021-09-23 12:19:40||900.8||900.8||900.8||900.8|915
1632399590000|2021-09-23 12:19:50|||||||||278
1632399600000|2021-09-23 12:20:00|901.4|901|901.4|901.2|901.6|901.2|901.2|901|6239
1632399630000|2021-09-23 12:20:30|901.6||901.6||901.6||901.6||0
1632399640000|2021-09-23 12:20:40|901.4||901.4||901.4||901.4||0
1632399660000|2021-09-23 12:21:00|901.6|901|901.8|901.4|901.8|901.4|901.6|901|2013
1632399670000|2021-09-23 12:21:10|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|2437
1632399680000|2021-09-23 12:21:20|902|901.6|901.8|901.6|902|901.6|901.8|901.6|2222
1632399690000|2021-09-23 12:21:30|902||902||902||902||0
1632399710000|2021-09-23 12:21:50|902.2|901.8|902.2|901.8|902.4|902|902.2|901.8|441
1632399730000|2021-09-23 12:22:10||902||901.8||902||901.8|4850
1632399750000|2021-09-23 12:22:30|902.4|902|902.2|901.8|902.4|902|902.2|901.8|2434
1632399760000|2021-09-23 12:22:40|902||902.2||902.2||902||278
1632399780000|2021-09-23 12:23:00|902.4|902|902.2|901.8|902.4|902|902.2|901.8|12532
1632399800000|2021-09-23 12:23:20|902.4|902|902|901.8|902.4|902|902|901.8|16168
1632399810000|2021-09-23 12:23:30|902.2||902.2||902.2||902||1200
1632399870000|2021-09-23 12:24:30||902||901.8||902||901.8|1500
1632399910000|2021-09-23 12:25:10|902|901.6|901.6|901.4|902|901.6|901.6|901.4|11890
1632399920000|2021-09-23 12:25:20|901.8|901.6|901.6|901.4|901.8|901.6|901.6|901.4|3233
1632399940000|2021-09-23 12:25:40|901.4|901.2|901.4|901.2|901.6|901.2|901.4|901.2|2470
1632399950000|2021-09-23 12:25:50|901.6||901.6||901.6||901.6||96
1632399970000|2021-09-23 12:26:10|901.4||901.6||901.6||901.4||37
1632399980000|2021-09-23 12:26:20|||||||||80
1632400000000|2021-09-23 12:26:40|||||||||1000
1632400030000|2021-09-23 12:27:10|901.4|901.4|901.2|901|901.4|901.4|901.2|901|12484
1632400040000|2021-09-23 12:27:20|901.4||901.4||901.4||901.4||644
1632400110000|2021-09-23 12:28:30|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|1254
1632400170000|2021-09-23 12:29:30|901.4||901.6||901.6||901.4||25
1632400200000|2021-09-23 12:30:00|901.8|901.4|902|901.6|902|901.6|901.8|901.2|3854
1632400220000|2021-09-23 12:30:20|901.8||901.8||901.8||901.8||0
1632400230000|2021-09-23 12:30:30|902|901.8|902.2|901.8|902.2|901.8|902|901.8|8371
1632400240000|2021-09-23 12:30:40|902.4|902|902.8|902.4|902.8|902.4|902.4|902|5297
1632400250000|2021-09-23 12:30:50|903|902.6|902.6|902.4|903|902.6|902.6|902.4|281
1632400300000|2021-09-23 12:31:40|902.8|902.6|903.2|902.8|903.2|902.8|902.8|902.6|1995
1632400310000|2021-09-23 12:31:50|903|902.6|902.8|902.6|903|902.6|902.8|902.4|4112
1632400320000|2021-09-23 12:32:00|903||903||903||903||3736
1632400330000|2021-09-23 12:32:10|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902.2|7275
1632400340000|2021-09-23 12:32:20|902.4|902|902.6|902.2|902.6|902.2|902.4|902|2025
1632400350000|2021-09-23 12:32:30|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|0
1632400360000|2021-09-23 12:32:40|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|33
1632400370000|2021-09-23 12:32:50|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|702
1632400380000|2021-09-23 12:33:00|902.6|902.6|903.2|902.8|903.2|902.8|902.6|902.4|2488
1632400390000|2021-09-23 12:33:10||903||903||903||903|0
1632400410000|2021-09-23 12:33:30||902.8||902.8||903||902.8|847
1632400420000|2021-09-23 12:33:40|903||903.2||903.2||903||0
1632400430000|2021-09-23 12:33:50|903|902.6|902.8|902.4|903|902.6|902.8|902.4|3104
1632400440000|2021-09-23 12:34:00|902.6|902.2|902.8|902.4|902.8|902.6|902.6|902.2|610
1632400470000|2021-09-23 12:34:30|902.6||902.8||902.8||902.6||0
1632400530000|2021-09-23 12:35:30|903|902.6|903|902.8|903.2|902.8|903|902.6|2579
1632400540000|2021-09-23 12:35:40|903.2|903|903.2|902.8|903.2|903|903.2|902.8|547
1632400560000|2021-09-23 12:36:00|903||903||903.2||903||0
1632400570000|2021-09-23 12:36:10|902.8|902.6|902.8|902.4|902.8|902.6|902.8|902.4|3106
1632400610000|2021-09-23 12:36:50|902.6||902.8||902.8||902.6||0
1632400620000|2021-09-23 12:37:00||902.6||902.4||902.6||902.4|3387
1632400660000|2021-09-23 12:37:40|902.6||902.6||902.6||902.6||65
1632400680000|2021-09-23 12:38:00|902.4|902.2|902.4|902|902.4|902.2|902.4|902|2277
1632400690000|2021-09-23 12:38:10||902.2||902||902.2||902|1267
1632400700000|2021-09-23 12:38:20|902.6|902.2|902.6|902.4|902.6|902.4|902.6|902.2|4666
1632400710000|2021-09-23 12:38:30||902.2||902.2||902.2||902.2|0
1632400770000|2021-09-23 12:39:30|902.4||902.6||902.6||902.4||0
1632400800000|2021-09-23 12:40:00|902.4||902.4||902.4||902.4||749
1632400820000|2021-09-23 12:40:20|902.2|902|902.2|902|902.2|902|902.2|902|3622
1632400830000|2021-09-23 12:40:30|||||||||36
1632400840000|2021-09-23 12:40:40|||||||||3000
1632400860000|2021-09-23 12:41:00|902.4|902.2|902.2|902|902.4|902.2|902.2|902|11192
1632400870000|2021-09-23 12:41:10|||||||||440
1632400880000|2021-09-23 12:41:20|902.4|901.8|902|901.8|902.4|901.8|902|901.8|1225
1632400890000|2021-09-23 12:41:30|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|4037
1632400910000|2021-09-23 12:41:50||901.6||901.6||901.6||901.6|0
1632400920000|2021-09-23 12:42:00|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|0
1632400930000|2021-09-23 12:42:10|901.8|901.6|902|901.8|902|901.8|901.6|901.4|1968
1632400960000|2021-09-23 12:42:40|902.2|902|902.2|902|902.2|902|902.2|901.8|542
1632400990000|2021-09-23 12:43:10|902|901.8|902.2|902|902.2|902|902|901.8|1733
1632401000000|2021-09-23 12:43:20|902.4|902.2|902.2|902|902.4|902.2|902.2|901.8|5040
1632401010000|2021-09-23 12:43:30||901.8||901.8||901.8||901.8|598
1632401030000|2021-09-23 12:43:50|902||902||902||902||0
1632401040000|2021-09-23 12:44:00||901.6||901.8||901.8||901.6|880
1632401050000|2021-09-23 12:44:10|901.8|901.6|901.8|901.4|901.8|901.8|901.8|901.4|1880
1632401060000|2021-09-23 12:44:20|902|901.6|902|901.6|902|901.6|902|901.6|0
1632401090000|2021-09-23 12:44:50|901.8||901.8||901.8||901.8||0
1632401110000|2021-09-23 12:45:10|902|901.8|902|901.6|902|901.8|902|901.6|5228
1632401140000|2021-09-23 12:45:40||901.8||901.8||901.8||901.8|392
1632401170000|2021-09-23 12:46:10|902.2|902|901.8|901.6|902.2|902|901.8|901.6|8931
1632401180000|2021-09-23 12:46:20|902|901.8|902|901.8|902|901.8|902|901.8|993
1632401190000|2021-09-23 12:46:30|901.8|901.6|902|901.6|902|901.6|901.8|901.6|27512
1632401210000|2021-09-23 12:46:50||901.8||901.8||901.8||901.8|822
1632401220000|2021-09-23 12:47:00|901.8|901.6|902|901.6|902|901.6|901.8|901.6|452
1632401230000|2021-09-23 12:47:10||901.8||901.8||901.8||901.8|0
1632401270000|2021-09-23 12:47:50|||||||||4288
1632401280000|2021-09-23 12:48:00|902.2|902|902.2|902|902.2|902|902.2|902|1365
1632401290000|2021-09-23 12:48:10|||||||||1500
1632401300000|2021-09-23 12:48:20|902|901.8|902|901.8|902|901.8|902|901.8|41
1632401320000|2021-09-23 12:48:40|902.2|902|902.2|902|902.2|902|902.2|902|1784
1632401330000|2021-09-23 12:48:50|902.4|902.2|902.6|902.4|902.6|902.4|902.4|902.2|1714
1632401340000|2021-09-23 12:49:00|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|1298
1632401350000|2021-09-23 12:49:10|902.4|902|902.2|902|902.4|902|902.2|902|2728
1632401360000|2021-09-23 12:49:20|902|901.8|902.2|901.8|902.2|901.8|902|901.8|625
1632401370000|2021-09-23 12:49:30|902.4|902|902.4|902|902.4|902|902.4|902|0
1632401380000|2021-09-23 12:49:40|902.2||902.4||902.4||902.2||0
1632401400000|2021-09-23 12:50:00|902.2||902.4||902.4||902.2||0
1632401410000|2021-09-23 12:50:10|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1632401430000|2021-09-23 12:50:30||902.4||902.2||902.4||902.2|0
1632401450000|2021-09-23 12:50:50|902.4|902.4|902.8|902.4|902.8|902.4|902.4|902.4|86
1632401460000|2021-09-23 12:51:00|902.6|902.2|902.4|902.2|902.6|902.2|902.4|902.2|1668
1632401470000|2021-09-23 12:51:10|902.6||902.6||902.6||902.6||0
1632401480000|2021-09-23 12:51:20|902.4||902.4||902.4||902.4||0
1632401500000|2021-09-23 12:51:40|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|89
1632401510000|2021-09-23 12:51:50|902.8|902.6|903|902.6|903|902.6|902.8|902.6|1337
1632401530000|2021-09-23 12:52:10||902.8||902.8||902.8||902.8|0
1632401540000|2021-09-23 12:52:20|903.2|903|903.4|903|903.4|903|903.2|903|0
1632401560000|2021-09-23 12:52:40||903.2||903.2||903.2||903.2|0
1632401570000|2021-09-23 12:52:50|903.2|903|903.2|903|903.2|903|903.2|903|3975
1632401580000|2021-09-23 12:53:00|903.4|903.2|903.6|903.2|903.6|903.2|903.4|903|4398
1632401600000|2021-09-23 12:53:20|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|0
1632401610000|2021-09-23 12:53:30|||||||||1274
1632401630000|2021-09-23 12:53:50||903.6||903.4||903.6||903.4|650
1632401650000|2021-09-23 12:54:10|903.6|903.2|903.6|903.2|903.8|903.4|903.6|903.2|5744
1632401660000|2021-09-23 12:54:20|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|0
1632401670000|2021-09-23 12:54:30|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|2317
1632401680000|2021-09-23 12:54:40|903.4||903.4||903.6||903.4||0
1632401690000|2021-09-23 12:54:50|903.6||903.6||903.6||903.6||1
1632401710000|2021-09-23 12:55:10|||||||||277
1632401730000|2021-09-23 12:55:30|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|278
1632401740000|2021-09-23 12:55:40||903.4||903.4||903.4||903.4|462
1632401760000|2021-09-23 12:56:00|903.8|903.6|904|903.6|904|903.6|903.8|903.6|89
1632401820000|2021-09-23 12:57:00|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.4|4905
1632401860000|2021-09-23 12:57:40||903.2||903.2||903.2||903.2|2247
1632401870000|2021-09-23 12:57:50|903.4|903|903.4|903|903.6|903.2|903.2|903|2633
1632401890000|2021-09-23 12:58:10||903.2||903.2||903.2||903.2|0
1632401900000|2021-09-23 12:58:20||903||903||903||903|0
1632401920000|2021-09-23 12:58:40|903.2||903.4||903.4||903.2||1
1632401980000|2021-09-23 12:59:40|903.2|902.8|902.8|902.6|903.2|902.8|902.8|902.6|6321
1632402000000|2021-09-23 13:00:00|||||||||1260
1632402010000|2021-09-23 13:00:10|||||||||522
1632402050000|2021-09-23 13:00:50|903|902.8|903|902.6|903|902.8|903|902.6|769
1632402070000|2021-09-23 13:01:10|902.8|902.4|902.6|902.4|902.8|902.4|902.6|902.4|4352
1632402080000|2021-09-23 13:01:20|902.8|902.6|902.8|902.4|902.8|902.6|902.8|902.4|1072
1632402090000|2021-09-23 13:01:30|903|902.6|903|902.6|903|902.6|903|902.6|1290
1632402100000|2021-09-23 13:01:40|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1632402120000|2021-09-23 13:02:00|902.6|902.2|902.4|902.2|902.8|902.2|902.4|902.2|3154
1632402130000|2021-09-23 13:02:10|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|1000
1632402140000|2021-09-23 13:02:20|902.4||902.4||902.4||902.4||250
1632402150000|2021-09-23 13:02:30|902.6||902.6||902.6||902.6||0
1632402170000|2021-09-23 13:02:50|902.4|902|902.2|901.8|902.4|902|902.2|901.8|1459
1632402180000|2021-09-23 13:03:00|902.4|902|902.4|902.2|902.4|902.2|902.4|902|1202
1632402190000|2021-09-23 13:03:10|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|1201
1632402240000|2021-09-23 13:04:00|902.8|902.6|902.6|902.4|902.8|902.6|902.6|902.4|1054
1632402250000|2021-09-23 13:04:10|902.8||902.6||902.8||902.6||0
1632402260000|2021-09-23 13:04:20|||||||||1599
1632402280000|2021-09-23 13:04:40|902.8|902.6|902.8|902.4|902.8|902.6|902.8|902.4|1201
1632402310000|2021-09-23 13:05:10|903|902.6|903.2|902.8|903.2|903|903|902.6|6957
1632402320000|2021-09-23 13:05:20|903.4|903|903.8|903.4|903.8|903.4|903.4|903|1877
1632402360000|2021-09-23 13:06:00|904|903.6|904|903.6|904|903.6|904|903.6|2218
1632402400000|2021-09-23 13:06:40|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|1488
1632402410000|2021-09-23 13:06:50|||||||||1241
1632402420000|2021-09-23 13:07:00|903.6|903.6|903.6|903.2|903.6|903.6|903.4|903|4260
1632402430000|2021-09-23 13:07:10|903.4|903|903.4|903.2|903.4|903.2|903.2|902.8|2218
1632402440000|2021-09-23 13:07:20||903||903||903.2||903|0
1632402450000|2021-09-23 13:07:30|903.2|903.2|903.4|903|903.4|903.2|903.2|903|0
1632402470000|2021-09-23 13:07:50|903.2|903.2|903|902.8|903.2|903.2|903|902.8|5051
1632402480000|2021-09-23 13:08:00|||||||||364
1632402490000|2021-09-23 13:08:10|903.2|903|903.2|903|903.2|903|903.2|903|2265
1632402500000|2021-09-23 13:08:20|903.4||903.2||903.4||903.2||0
1632402510000|2021-09-23 13:08:30|903.4|903.2|903.4|903|903.6|903.4|903.4|903|18697
1632402520000|2021-09-23 13:08:40|903.2||903.2||903.2||903.2||2500
1632402530000|2021-09-23 13:08:50|903|902.8|903.2|903|903.4|903.2|903|902.8|3390
1632402540000|2021-09-23 13:09:00|903.4|903.2|903.6|903.2|903.6|903.2|903.2|903|8684
1632402560000|2021-09-23 13:09:20||903.4||903.4||903.4||903.4|1585
1632402570000|2021-09-23 13:09:30|903.4|903.2|903.2|902.8|903.4|903.2|903.2|902.8|11044
1632402580000|2021-09-23 13:09:40|903|902.6|902.8|902.4|903|902.6|902.8|902.4|3278
1632402600000|2021-09-23 13:10:00|902.6||902.6||902.6||902.6||1033
1632402610000|2021-09-23 13:10:10|902.8||902.6||902.8||902.6||0
1632402620000|2021-09-23 13:10:20|902.8|902.2|902.4|902.2|902.8|902.2|902.4|902.2|1790
1632402630000|2021-09-23 13:10:30|902.6|902|902.2|901.8|902.6|902|902.2|901.8|2802
1632402650000|2021-09-23 13:10:50|902|901.6|902|901.8|902|901.8|902|901.6|0
1632402660000|2021-09-23 13:11:00|901.8|901.6|901.8|901.6|902|901.8|901.8|901.6|4890
1632402670000|2021-09-23 13:11:10|902||902||902||902||0
1632402680000|2021-09-23 13:11:20|902.2|901.8|902.4|902|902.4|902|902.2|901.8|31
1632402710000|2021-09-23 13:11:50|902.2|901.8|902|901.6|902.2|901.8|901.8|901.6|7338
1632402740000|2021-09-23 13:12:20|902.2|901.8|902.2|901.8|902.2|902|902.2|901.8|1052
1632402750000|2021-09-23 13:12:30|902.4|902|902|901.8|902.4|902|902|901.8|0
1632402760000|2021-09-23 13:12:40|901.8|901.6|901.4|901|901.8|901.6|901.4|901|4111
1632402770000|2021-09-23 13:12:50|901.6|901.2|902|901.6|902.2|901.8|901.6|901.2|9729
1632402780000|2021-09-23 13:13:00|901.8|901.8|901.6|901.4|902|901.8|901.6|901.2|3702
1632402790000|2021-09-23 13:13:10|901.8|901.2|901.6|901.4|901.8|901.4|901.6|901.2|0
1632402800000|2021-09-23 13:13:20|901.8||901.6||901.8||901.6||0
1632402810000|2021-09-23 13:13:30|901.4|901.2|901.6|901.2|901.6|901.2|901.4|901.2|678
1632402830000|2021-09-23 13:13:50|901.4||901.4||901.4||901.4||0
1632402860000|2021-09-23 13:14:20|901.2|901|901.4|901|901.4|901|901.2|901|1260
1632402870000|2021-09-23 13:14:30|901.2||901.2||901.2||901.2||0
1632402880000|2021-09-23 13:14:40|901.4||901.2||901.4||901.2||572
1632402890000|2021-09-23 13:14:50|901|900.8|901|900.8|901|900.8|901|900.8|500
1632402910000|2021-09-23 13:15:10|901.2|901|901.8|901.4|901.8|901.4|901.2|901|3061
1632402920000|2021-09-23 13:15:20|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|0
1632402930000|2021-09-23 13:15:30|901.6|901.2|901.4|901.2|901.6|901.2|901.4|901.2|2455
1632402940000|2021-09-23 13:15:40|901.6||901.6||901.6||901.4||1000
1632402950000|2021-09-23 13:15:50|901.8|901.4|901.6|901.2|901.8|901.4|901.6|901.2|2222
1632402960000|2021-09-23 13:16:00|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|0
1632402970000|2021-09-23 13:16:10|901.6|901.2|901.6|901.2|901.6|901.4|901.4|901.2|1326
1632402980000|2021-09-23 13:16:20|901.8|901.4|901.8|901.4|902|901.6|901.8|901.4|1305
1632402990000|2021-09-23 13:16:30|902|901.6|901.8|901.6|902|901.6|901.8|901.6|0
1632403000000|2021-09-23 13:16:40|902||902||902||902||0
1632403010000|2021-09-23 13:16:50|902.2|901.8|902|901.6|902.2|901.8|902|901.6|334
1632403020000|2021-09-23 13:17:00|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|548
1632403050000|2021-09-23 13:17:30|902|901.6|902|901.6|902|901.6|901.8|901.6|4446
1632403100000|2021-09-23 13:18:20|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|1407
1632403130000|2021-09-23 13:18:50|902.4|902|902.2|902|902.4|902|902.2|902|23
1632403140000|2021-09-23 13:19:00|902|901.8|902|901.8|902|901.8|902|901.8|2349
1632403150000|2021-09-23 13:19:10|||||||||1161
1632403160000|2021-09-23 13:19:20|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|1096
1632403220000|2021-09-23 13:20:20|901.6|901.4|901.6|901.2|901.6|901.4|901.6|901.2|2279
1632403230000|2021-09-23 13:20:30|901.8|901.4|902.2|901.8|902.2|901.8|901.8|901.4|9806
1632403340000|2021-09-23 13:22:20|902.4|902|902.6|902.2|902.6|902.2|902.4|902|1702
1632403350000|2021-09-23 13:22:30|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902.2|0
1632403370000|2021-09-23 13:22:50|902.4||902.4||902.4||902.4||0
1632403410000|2021-09-23 13:23:30|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|905
1632403420000|2021-09-23 13:23:40|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|7265
1632403440000|2021-09-23 13:24:00|902.4||902.4||902.4||902.4||0
1632403450000|2021-09-23 13:24:10|902.6||902.6||902.6||902.6||1277
1632403500000|2021-09-23 13:25:00|902.8|902.4|902.8|902.4|902.8|902.6|902.6|902.4|4428
1632403510000|2021-09-23 13:25:10|903|902.6|903|902.6|903|902.6|903|902.6|278
1632403520000|2021-09-23 13:25:20|903.2|902.8|903.4|903|903.4|903|903.2|902.8|0
1632403560000|2021-09-23 13:26:00|903.2||903.4||903.4||903.2||3000
1632403590000|2021-09-23 13:26:30|903.6|903.2|903.6|903.4|903.6|903.4|903.6|903|4665
1632403600000|2021-09-23 13:26:40|||||||||1678
1632403620000|2021-09-23 13:27:00|903.4|903.2|903.4|903.2|903.4|903.2|903.4|903.2|5060
1632403650000|2021-09-23 13:27:30|903.2|903|903|902.6|903.2|903|903|902.6|2248
1632403660000|2021-09-23 13:27:40||902.8||902.6||902.8||902.6|0
1632403680000|2021-09-23 13:28:00|903.2|902.8|903|902.6|903.2|903|903|902.6|6658
1632403710000|2021-09-23 13:28:30|902.8|902.4|901.8|901.6|903|902.4|901.8|901.6|43331
1632403720000|2021-09-23 13:28:40|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|2883
1632403730000|2021-09-23 13:28:50|901.4|901.2|901.4|901.2|901.6|901.2|901.4|901.2|2659
1632403740000|2021-09-23 13:29:00|||||||||802
1632403760000|2021-09-23 13:29:20|901.6|901.4|901.6|901.4|901.8|901.4|901.6|901.2|6871
1632403770000|2021-09-23 13:29:30||901.2||901.2||901.2||901.2|1100
1632403800000|2021-09-23 13:30:00|901.8|901.4|901.6|901.2|902.4|902.2|901.2|901|67484
1632403810000|2021-09-23 13:30:10|901.4|901|901.8|901.6|902.2|902|901.4|901|31872
1632403820000|2021-09-23 13:30:20|902|901.8|901.8|901.6|902|901.8|901.8|901.6|3925
1632403840000|2021-09-23 13:30:40|902|901.8|902.6|902.4|902.6|902.4|901.8|901.6|39741
1632403860000|2021-09-23 13:31:00|902.8|902.6|902.2|901.8|902.8|902.6|902|901.8|9492
1632403870000|2021-09-23 13:31:10|902|901.6|901.4|901|902|901.6|901.4|901|16355
1632403880000|2021-09-23 13:31:20|901.6|901.2|902.6|902.2|902.8|902.6|901.6|901.2|20503
1632403890000|2021-09-23 13:31:30|902.4|902.4|902.8|902.4|902.8|902.4|902.4|902.2|3000
1632403900000|2021-09-23 13:31:40|903|902.6|903.8|903.6|904|903.6|903|902.4|7435
1632403910000|2021-09-23 13:31:50|903.6|903.4|903.8|903.4|903.8|903.4|903.4|903.2|10549
1632403920000|2021-09-23 13:32:00|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903|1234
1632403950000|2021-09-23 13:32:30|904|903.6|904.8|904.4|905|904.8|904|903.6|32899
1632403960000|2021-09-23 13:32:40|904.6|904.2|904.4|904|904.8|904.2|904.4|903.8|6098
1632403970000|2021-09-23 13:32:50|904.2|903.8|904.2|903.6|904.2|904|904|903.6|2421
1632403980000|2021-09-23 13:33:00|904|903.8|904|903.6|904.2|903.8|904|903.6|436
1632403990000|2021-09-23 13:33:10|903.8|903.4|904|903.6|904|903.6|903.8|903.4|2087
1632404000000|2021-09-23 13:33:20|903.8|903.4|903.8|903.4|904|903.4|903.6|903.4|47
1632404010000|2021-09-23 13:33:30|903.6|903.2|903.4|903.2|903.8|903.2|903.4|903|3140
1632404020000|2021-09-23 13:33:40|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.2|1855
1632404030000|2021-09-23 13:33:50|903.6|903.2|904.4|904|904.4|904|903.6|903.2|11060
1632404040000|2021-09-23 13:34:00|904.6|904.2|905|904.6|905|904.6|904.6|904.2|0
1632404050000|2021-09-23 13:34:10|904.8|904.8|905|904.8|905|904.8|904.8|904.6|2047
1632404080000|2021-09-23 13:34:40|904.8|904.6|904.6|904.4|904.8|904.6|904.6|904.4|6803
1632404090000|2021-09-23 13:34:50|904.4|904.2|904.4|904|904.4|904.2|904.4|904|1376
1632404100000|2021-09-23 13:35:00|904.6|904.2|905|904.6|905|904.8|904.6|904|4652
1632404110000|2021-09-23 13:35:10|905.2|904.8|905.6|905|905.6|905.2|905.2|904.6|5004
1632404120000|2021-09-23 13:35:20|905.4|905.2|905.4|905.2|905.4|905.2|905.4|905|0
1632404130000|2021-09-23 13:35:30|905.6|905.4|905.8|905.4|905.8|905.4|905.6|905.4|1
1632404140000|2021-09-23 13:35:40|905.6||905.6||905.6||905.6||0
1632404150000|2021-09-23 13:35:50|905.8||905.6||905.8||905.6||1179
1632404160000|2021-09-23 13:36:00|905.8|905.6|905.8|905.4|905.8|905.6|905.6|905.4|1528
1632404170000|2021-09-23 13:36:10|906|905.6|906.8|906.4|907|906.4|906|905.6|11400
1632404180000|2021-09-23 13:36:20|907|906.6|907|906.8|907|906.8|906.8|906.6|1665
1632404190000|2021-09-23 13:36:30|||||||||1306
1632404210000|2021-09-23 13:36:50|906.8|906.6|906.8|906.4|906.8|906.6|906.8|906.4|11707
1632404230000|2021-09-23 13:37:10|907.2|906.6|907.4|907|907.4|907|907.2|906.4|15664
1632404240000|2021-09-23 13:37:20|907.6|907.2|907.8|907.4|907.8|907.4|907.4|907.2|17844
1632404250000|2021-09-23 13:37:30||907.2||907.4||907.4||907.2|0
1632404260000|2021-09-23 13:37:40|907.6|907.2|907.8|907.2|907.8|907.4|907.6|907.2|0
1632404270000|2021-09-23 13:37:50|907.6||907.8||907.8||907.6||0
1632404280000|2021-09-23 13:38:00|908|907.4|908|907.6|908|907.6|908|907.4|1024
1632404300000|2021-09-23 13:38:20|908.2|907.8|908.4|907.8|908.4|908|908.2|907.8|2041
1632404310000|2021-09-23 13:38:30|908.6|908|908.6|908.2|908.6|908.2|908.4|908|0
1632404320000|2021-09-23 13:38:40|908.2|908.4|908.4|908|908.4|908.4|908.2|908|10658
1632404330000|2021-09-23 13:38:50||907.8||908||908||907.8|0
1632404340000|2021-09-23 13:39:00|908.6|908.2|909.4|908.8|909.4|909|908.6|908.2|3689
1632404350000|2021-09-23 13:39:10||909||908.8||909||908.8|0
1632404360000|2021-09-23 13:39:20||909||908.8||909||908.8|0
1632404370000|2021-09-23 13:39:30|909.2|908.6|909.2|908.6|909.2|908.6|909|908.6|2945
1632404380000|2021-09-23 13:39:40|909|908.8|909.2|908.8|909.2|908.8|908.8|908.4|2699
1632404390000|2021-09-23 13:39:50|909.4|909|909.8|909.4|909.8|909.4|909.4|909|371
1632404410000|2021-09-23 13:40:10|910|909.6|909.8|909.4|910|909.8|909.8|909.4|9782
1632404430000|2021-09-23 13:40:30|||||||||1500
1632404440000|2021-09-23 13:40:40|909.4|909.2|909.2|909|909.4|909.2|909.2|909|12399
1632404450000|2021-09-23 13:40:50|909|908.8|909.2|908.8|909.2|909|909|908.8|1763
1632404460000|2021-09-23 13:41:00||909||908.8||909||908.8|1191
1632404470000|2021-09-23 13:41:10|909|908.6|908.2|907.8|909.2|908.8|908.2|907.8|9394
1632404490000|2021-09-23 13:41:30|908|907.6|908|907.6|908|907.6|908|907.6|825
1632404500000|2021-09-23 13:41:40|908.2|907.8|908.2|907.8|908.2|908|908|907.8|7477
1632404510000|2021-09-23 13:41:50|908.4|908|908.6|908|908.6|908|908.4|908|355
1632404520000|2021-09-23 13:42:00|908.4|908.2|908.6|908|908.6|908.2|908.4|908|0
1632404530000|2021-09-23 13:42:10|908.4||908.4||908.6||908.4||0
1632404540000|2021-09-23 13:42:20|908.2|907.8|908.6|908.2|908.8|908.4|908.2|907.8|1603
1632404550000|2021-09-23 13:42:30|908.8|908.4|909.2|908.6|909.2|908.6|908.8|908.4|0
1632404560000|2021-09-23 13:42:40|909||909||909.2||909||0
1632404570000|2021-09-23 13:42:50|909.2|908.8|909|908.6|909.2|908.8|909|908.6|1500
1632404580000|2021-09-23 13:43:00|909.2|908.8|909.6|909|909.8|909.2|909.2|908.6|5177
1632404590000|2021-09-23 13:43:10|909.4|909.2|909.4|909|909.4|909.2|909.4|909|400
1632404600000|2021-09-23 13:43:20|909.6|909.2|909.6|909.2|909.8|909.2|909.4|909.2|1200
1632404610000|2021-09-23 13:43:30|909.8|909.4|909.8|909.6|910|909.8|909.8|909.4|1937
1632404620000|2021-09-23 13:43:40|910|909.4|909.8|909.2|910|909.4|909.8|909.2|3887
1632404630000|2021-09-23 13:43:50|910|909.4|909.8|909.4|910|909.4|909.8|909.2|0
1632404640000|2021-09-23 13:44:00|910|909.6|910|909.6|910|909.6|910|909.4|0
1632404650000|2021-09-23 13:44:10|||||||||400
1632404660000|2021-09-23 13:44:20|909.8|909.4|910|909.6|910|909.6|909.6|909.4|20878
1632404670000|2021-09-23 13:44:30|||||||||12
1632404700000|2021-09-23 13:45:00||909.8||909.6||909.8||909.6|2969
1632404720000|2021-09-23 13:45:20||909.8||909.8||909.8||909.8|1303
1632404730000|2021-09-23 13:45:30|910.2||910.2||910.2||910.2||8
1632404770000|2021-09-23 13:46:10|910|910|910.2|909.8|910.2|910|910|909.8|890
1632404780000|2021-09-23 13:46:20||910||910||910||910|805
1632404790000|2021-09-23 13:46:30|910.4|909.8|910.2|909.8|910.4|910.2|910.2|909.8|10203
1632404800000|2021-09-23 13:46:40|910.4|910|910.4|910|910.4|910.2|910.4|910|4210
1632404810000|2021-09-23 13:46:50|910.2|909.8|910.2|909.8|910.2|909.8|910|909.8|5899
1632404820000|2021-09-23 13:47:00|910.4|910|910.2|909.8|910.4|910|910.2|909.8|0
1632404830000|2021-09-23 13:47:10|910|909.6|909.4|909.2|910.2|909.6|909.4|909|7382
1632404840000|2021-09-23 13:47:20|909.6|909.4|909.8|909.4|910|909.4|909.6|909.4|113
1632404850000|2021-09-23 13:47:30|910||910||910||909.8||0
1632404860000|2021-09-23 13:47:40|909.8|909.2|909.6|909.2|910|909.2|909.2|908.8|24300
1632404870000|2021-09-23 13:47:50|909.8||909.6||909.8||909.6||0
1632404880000|2021-09-23 13:48:00|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.4|0
1632404890000|2021-09-23 13:48:10|909.6|909.2|909|908.6|909.6|909.2|909|908.6|8326
1632404900000|2021-09-23 13:48:20|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|87
1632404910000|2021-09-23 13:48:30|909|908.6|908.8|908.4|909|908.8|908.8|908.4|1387
1632404920000|2021-09-23 13:48:40|909|908.6|909.2|908.8|909.4|909|909|908.6|602
1632404930000|2021-09-23 13:48:50|909.4|909|909.6|909.2|909.8|909.2|909.4|909|742
1632404940000|2021-09-23 13:49:00|909.8||909.8||909.8||909.6||0
1632404950000|2021-09-23 13:49:10|910|909.4|910|909.4|910|909.4|909.8|909.4|0
1632404960000|2021-09-23 13:49:20|909.8|909.2|909.8|909.2|909.8|909.2|909.6|909.2|0
1632404970000|2021-09-23 13:49:30|909.6||909.6||909.8||909.6||0
1632404980000|2021-09-23 13:49:40|909.8||909.8||909.8||909.8||0
1632404990000|2021-09-23 13:49:50|910|909.4|909.8|909.4|910|909.4|909.8|909.4|0
1632405000000|2021-09-23 13:50:00|910|909.6|910|909.6|910|909.6|909.8|909.6|2320
1632405020000|2021-09-23 13:50:20|909.8|909.4|909.4|909.2|910|909.4|909.4|909.2|8251
1632405030000|2021-09-23 13:50:30|909.2|909|909.2|908.8|909.2|909|908.8|908.4|9960
1632405040000|2021-09-23 13:50:40|909|908.6|908.8|908.4|909.2|908.8|908.6|908.4|1014
1632405050000|2021-09-23 13:50:50|908.6|908.2|907.8|907.4|908.8|908.2|907.8|907.4|9417
1632405060000|2021-09-23 13:51:00|908|907.6|908.6|908.2|908.6|908.2|908|907.6|612
1632405070000|2021-09-23 13:51:10|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.2|2716
1632405100000|2021-09-23 13:51:40|909.2|908.6|909.6|909.2|909.6|909.2|909.2|908.4|23538
1632405110000|2021-09-23 13:51:50|909.4|909|909|908.6|909.4|909|909|908.6|2910
1632405120000|2021-09-23 13:52:00|909.2|908.8|909.2|908.8|909.4|908.8|909.2|908.8|0
1632405130000|2021-09-23 13:52:10|909.4||909.4||909.4||909.4||0
1632405140000|2021-09-23 13:52:20|909.2|909|909.4|909|909.4|909|909|909|1761
1632405150000|2021-09-23 13:52:30|909.2|908.8|909.2|908.8|909.4|908.8|909|908.8|475
1632405160000|2021-09-23 13:52:40|909.4||909.2||909.4||909.2||0
1632405170000|2021-09-23 13:52:50|909|908.6|908.8|908.4|909.2|908.6|908.8|908.4|6994
1632405180000|2021-09-23 13:53:00|909|908.6|908.8|908.4|909|908.8|908.8|908.4|5000
1632405210000|2021-09-23 13:53:30|909|908.6|909.2|908.8|909.2|908.8|909|908.6|4153
1632405230000|2021-09-23 13:53:50|909.4|909|909.2|908.8|909.6|909.2|909.2|908.8|2285
1632405240000|2021-09-23 13:54:00|909.4|909|909.2|908.8|909.4|909|909|908.8|38
1632405250000|2021-09-23 13:54:10|909.4|909|909.4|908.8|909.4|909|909.2|908.8|0
1632405260000|2021-09-23 13:54:20|909.2|909|909.2|908.8|909.4|909|909.2|908.8|0
1632405270000|2021-09-23 13:54:30|909.4||909.4||909.4||909.2||0
1632405280000|2021-09-23 13:54:40|909.2||909.2||909.2||909.2||2000
1632405290000|2021-09-23 13:54:50|909.4|909|909.4|909|909.6|909|909.4|909|0
1632405310000|2021-09-23 13:55:10|909.6|909.2|909.8|909.4|910|909.8|909.6|909.2|9196
1632405320000|2021-09-23 13:55:20|910|909.6|910|909.6|910|909.6|910|909.6|0
1632405330000|2021-09-23 13:55:30|909.8||910||910||909.8||228
1632405390000|2021-09-23 13:56:30||909.8||909.6||909.8||909.6|2331
1632405400000|2021-09-23 13:56:40|909.8|909.4|909.6|909|910|909.4|909.4|909|21144
1632405410000|2021-09-23 13:56:50|909.4|909.2|909.4|909|909.6|909.2|909.4|909|0
1632405420000|2021-09-23 13:57:00|909.2|908.8|909.2|908.8|909.4|909|909|908.8|1974
1632405440000|2021-09-23 13:57:20|909||909||909||909||0
1632405450000|2021-09-23 13:57:30|908.8|908.6|908.6|908.2|909|908.6|908.6|908|1223
1632405460000|2021-09-23 13:57:40|908.4||908.6||908.6||908.4||49
1632405480000|2021-09-23 13:58:00|908.4|908|908.2|907.8|908.4|908|908.2|907.8|364
1632405490000|2021-09-23 13:58:10||908||908||908||908|1000
1632405500000|2021-09-23 13:58:20||907.8||907.8||907.8||907.8|46
1632405510000|2021-09-23 13:58:30||908||907.8||908||907.8|0
1632405540000|2021-09-23 13:59:00|||||||||1000
1632405560000|2021-09-23 13:59:20|908.4|908|908.6|908.2|908.6|908.2|908.4|907.8|13977
1632405570000|2021-09-23 13:59:30|908.4|908|908.8|908.4|909|908.6|908.4|908|31274
1632405580000|2021-09-23 13:59:40|909|908.6|908.8|908.4|909|908.6|908.8|908.4|0
1632405590000|2021-09-23 13:59:50|908.6|908.6|908.8|908.4|909|908.6|908.4|908.2|11388
1632405600000|2021-09-23 14:00:00|909|908.6|909|908.6|909|908.6|909|908.6|0
1632405610000|2021-09-23 14:00:10|908.8|908.4|908.8|908.6|908.8|908.6|908.8|908.4|1346
1632405620000|2021-09-23 14:00:20|908.6|908.4|908.6|908.2|908.8|908.4|908.6|908.2|1462
1632405630000|2021-09-23 14:00:30|||||||||150
1632405640000|2021-09-23 14:00:40|908.4|908|908.4|908|908.4|908.2|908.2|907.8|6343
1632405650000|2021-09-23 14:00:50|908.6|908.2|908.6|908.2|908.8|908.4|908.4|908.2|6525
1632405660000|2021-09-23 14:01:00|908.8|908.4|909|908.6|909|908.6|908.8|908.4|1013
1632405670000|2021-09-23 14:01:10|909.2|908.8|909.4|909|909.4|909|909.2|908.8|1337
1632405680000|2021-09-23 14:01:20|909.6|909.2|909.6|909.2|909.8|909.2|909.6|909.2|0
1632405690000|2021-09-23 14:01:30|909.4|909|909.4|909|909.4|909.2|909.4|909|6358
1632405720000|2021-09-23 14:02:00|909.6|909.2|909.8|909.4|909.8|909.4|909.4|909.2|4274
1632405730000|2021-09-23 14:02:10|910.2|909.6|909.2|909|910.2|909.8|909.2|908.8|40962
1632405740000|2021-09-23 14:02:20|909.4|909.2|909.4|909|909.4|909.2|909.4|909|1287
1632405770000|2021-09-23 14:02:50||909.2||909.2||909.2||909.2|2167
1632405780000|2021-09-23 14:03:00|||||||||705
1632405790000|2021-09-23 14:03:10|909.2|909|909.4|909.2|909.4|909.2|909.2|909|13984
1632405800000|2021-09-23 14:03:20|909.6|909.4|910|909.6|910|909.6|909.4|909.2|7472
1632405810000|2021-09-23 14:03:30|909.8|909.4|910|909.6|910|909.6|909.8|909.4|954
1632405820000|2021-09-23 14:03:40|909.8||909.8||909.8||909.8||0
1632405840000|2021-09-23 14:04:00|909.6|909.4|909.6|909.2|909.8|909.4|909.4|909.2|2981
1632405850000|2021-09-23 14:04:10|909.4|909|909.4|909|909.4|909|909.2|909|3404
1632405860000|2021-09-23 14:04:20|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|6
1632405880000|2021-09-23 14:04:40|909.4|909|909.8|909.4|909.8|909.4|909.4|909|803
1632405890000|2021-09-23 14:04:50|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|3706
1632405900000|2021-09-23 14:05:00|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1632405910000|2021-09-23 14:05:10|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1632405920000|2021-09-23 14:05:20|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1632405930000|2021-09-23 14:05:30|910|909.6|910|909.8|910.2|909.8|910|909.6|1063
1632405940000|2021-09-23 14:05:40|910.2|909.6|910.4|910.2|910.6|910.4|910.2|909.6|42327
1632405950000|2021-09-23 14:05:50|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|1503
1632405960000|2021-09-23 14:06:00|910.4|910.2|910.6|910.2|910.6|910.4|910.4|910.2|4221
1632405970000|2021-09-23 14:06:10|910.4|910|910.4|910|910.6|910|910.4|910|3054
1632405980000|2021-09-23 14:06:20||910.2||910||910.2||910|0
1632405990000|2021-09-23 14:06:30||910.2||910.2||910.2||910.2|0
1632406000000|2021-09-23 14:06:40||910||910||910||910|0
1632406010000|2021-09-23 14:06:50|910.6|910.2|910.6|910.2|910.6|910.4|910.4|910.2|8060
1632406020000|2021-09-23 14:07:00||910.4||910.4||910.4||910.4|100
1632406030000|2021-09-23 14:07:10|910.8|910.6|910.6|910.4|910.8|910.6|910.6|910.4|2693
1632406040000|2021-09-23 14:07:20|910.4|910.2|910.4|910|910.4|910.2|910.4|910|5073
1632406060000|2021-09-23 14:07:40|910.2|909.8|909.8|909.6|910.2|909.8|909.8|909.6|1908
1632406070000|2021-09-23 14:07:50|910|909.8|909.8|909.6|910|909.8|909.8|909.6|1127
1632406080000|2021-09-23 14:08:00|910||910||910||910||63
1632406100000|2021-09-23 14:08:20|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|3075
1632406120000|2021-09-23 14:08:40|910|909.6|909.4|909|910.2|909.6|909.2|909|5281
1632406130000|2021-09-23 14:08:50|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1632406140000|2021-09-23 14:09:00|909.4|909.4|909.6|909.4|909.6|909.4|909.4|909.4|364
1632406150000|2021-09-23 14:09:10|||||||||26
1632406160000|2021-09-23 14:09:20|909.8|909.6|909.8|909.6|910|909.6|909.8|909.4|3832
1632406170000|2021-09-23 14:09:30||909.4||909.4||909.4||909.4|358
1632406180000|2021-09-23 14:09:40|909.6|909.2|909.4|909|909.6|909.2|909.4|909|6409
1632406200000|2021-09-23 14:10:00|909.2|908.8|909.2|909|909.2|909|909|908.8|701
1632406210000|2021-09-23 14:10:10||908.8||909||909||908.8|0
1632406220000|2021-09-23 14:10:20|909.4|909.2|909.8|909.4|909.8|909.4|909.4|909.2|10055
1632406240000|2021-09-23 14:10:40||909.6||909.6||909.6||909.6|0
1632406250000|2021-09-23 14:10:50|910||910||910||910||978
1632406260000|2021-09-23 14:11:00|910.2|909.8|910.6|910.4|910.6|910.4|910.2|909.8|1692
1632406270000|2021-09-23 14:11:10|910.8|910.6|910.6|910.2|910.8|910.6|910.4|910|7991
1632406280000|2021-09-23 14:11:20||910.4||910.2||910.4||910.2|5743
1632406290000|2021-09-23 14:11:30||910.4||910.4||910.4||910.4|1413
1632406300000|2021-09-23 14:11:40|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|4500
1632406310000|2021-09-23 14:11:50|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910.2|5752
1632406320000|2021-09-23 14:12:00|||||||||783
1632406330000|2021-09-23 14:12:10|||||||||1026
1632406340000|2021-09-23 14:12:20||910||910||910.2||910|1129
1632406360000|2021-09-23 14:12:40||910.2||910.2||910.2||910.2|0
1632406380000|2021-09-23 14:13:00|910.2|910|910.2|910|910.2|910|910.2|910|8792
1632406390000|2021-09-23 14:13:10|910|909.8|910|909.6|910|909.8|910|909.6|2611
1632406430000|2021-09-23 14:13:50|909.8|909.4|909.4|909|909.8|909.4|909.4|909|2898
1632406440000|2021-09-23 14:14:00||909.2||909.2||909.2||909.2|0
1632406450000|2021-09-23 14:14:10|909.6|909.4|909.8|909.4|909.8|909.4|909.6|909.4|4697
1632406460000|2021-09-23 14:14:20|910|909.6|910|909.6|910|909.6|909.8|909.6|0
1632406500000|2021-09-23 14:15:00|909.8||910||910||909.8||1090
1632406510000|2021-09-23 14:15:10|910.2|909.8|910.2|909.8|910.2|909.8|910|909.8|1465
1632406550000|2021-09-23 14:15:50|910.4|910|910.4|910|910.4|910|910.4|910|2394
1632406570000|2021-09-23 14:16:10|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|4395
1632406580000|2021-09-23 14:16:20|910.4|910|910.4|910|910.4|910.2|910.4|910|498
1632406600000|2021-09-23 14:16:40|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|258
1632406610000|2021-09-23 14:16:50|910.4|910|910.4|910|910.4|910|910.4|909.8|0
1632406620000|2021-09-23 14:17:00||910.2||910.2||910.2||910|4992
1632406630000|2021-09-23 14:17:10|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|917
1632406650000|2021-09-23 14:17:30|910.4|910.2|909.8|909.4|910.6|910.2|909.8|909.4|18207
1632406660000|2021-09-23 14:17:40|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1632406680000|2021-09-23 14:18:00|910|909.6|910|909.8|910.2|909.8|910|909.6|1921
1632406690000|2021-09-23 14:18:10|910.2||910||910.2||910||0
1632406700000|2021-09-23 14:18:20|||||||||3000
1632406720000|2021-09-23 14:18:40|910.2|910|910.4|910|910.4|910.2|910.2|909.8|8090
1632406740000|2021-09-23 14:19:00|910.2|909.8|910|909.8|910.2|909.8|910|909.8|1289
1632406750000|2021-09-23 14:19:10|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.4|664
1632406760000|2021-09-23 14:19:20|909.6|909.4|909.6|909.4|909.8|909.4|909.6|909.4|5400
1632406770000|2021-09-23 14:19:30|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.6|3279
1632406790000|2021-09-23 14:19:50|910|909.8|910|909.6|910|909.8|909.8|909.6|44177
1632406800000|2021-09-23 14:20:00|910.2|909.8|910.2|910|910.2|910|910.2|909.8|2132
1632406810000|2021-09-23 14:20:10|910.4||910.4||910.4||910.4||999
1632406830000|2021-09-23 14:20:30|910.2||910.2||910.2||910.2||0
1632406840000|2021-09-23 14:20:40|910|909.8|910.2|909.8|910.2|909.8|910|909.8|1440
1632406850000|2021-09-23 14:20:50|910||910.2||910.2||910||1227
1632406860000|2021-09-23 14:21:00|910.4|910|910.4|910|910.4|910.2|910.4|909.8|9500
1632406890000|2021-09-23 14:21:30|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|6433
1632406900000|2021-09-23 14:21:40|||||||||700
1632406910000|2021-09-23 14:21:50|910.4|910|910.2|910|910.6|910|910|909.8|5408
1632406920000|2021-09-23 14:22:00|910.4|910.2|910.6|910.4|910.6|910.4|910.4|910.2|884
1632406930000|2021-09-23 14:22:10|910.8|910.6|911|910.6|911|910.6|910.8|910.4|7433
1632406940000|2021-09-23 14:22:20|910.8|910.4|911|910.6|911|910.6|910.8|910.4|578
1632406960000|2021-09-23 14:22:40|910.8|910.4|911|910.6|911|910.6|910.8|910.4|7324
1632406970000|2021-09-23 14:22:50|910.8|910.4|910.8|910.6|910.8|910.6|910.8|910.4|0
1632406980000|2021-09-23 14:23:00|911|910.8|911|910.8|911|910.8|911|910.8|1542
1632406990000|2021-09-23 14:23:10|910.8|910.6|911|910.6|911|910.6|910.8|910.4|3168
1632407000000|2021-09-23 14:23:20|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1632407010000|2021-09-23 14:23:30|910.6|910.2|910.4|910|910.6|910.2|910.4|910|3659
1632407030000|2021-09-23 14:23:50|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|4029
1632407050000|2021-09-23 14:24:10||910.4||910.4||910.4||910.4|0
1632407070000|2021-09-23 14:24:30|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|1379
1632407080000|2021-09-23 14:24:40||910.4||910.4||910.4||910.2|2480
1632407090000|2021-09-23 14:24:50|||||||||1428
1632407100000|2021-09-23 14:25:00|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|4034
1632407110000|2021-09-23 14:25:10||910.4||910.4||910.4||910.4|0
1632407120000|2021-09-23 14:25:20|910.8|910.6|911|910.6|911|910.6|910.8|910.6|2884
1632407130000|2021-09-23 14:25:30|911.2|910.8|911.2|911|911.4|911|911.2|910.8|0
1632407140000|2021-09-23 14:25:40|911.4|910.8|911|910.8|911.4|910.8|911|910.8|4653
1632407150000|2021-09-23 14:25:50||910.6||910.6||910.8||910.6|2827
1632407170000|2021-09-23 14:26:10|910.8||910.8||911||910.8||1294
1632407200000|2021-09-23 14:26:40|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|4638
1632407220000|2021-09-23 14:27:00|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|9684
1632407230000|2021-09-23 14:27:10|910.4||910.4||910.4||910.4||0
1632407240000|2021-09-23 14:27:20||910||910||910||910|755
1632407260000|2021-09-23 14:27:40|910.2||910.2||910.2||910.2||0
1632407270000|2021-09-23 14:27:50|910|909.8|910.2|909.8|910.2|910|910|909.6|2098
1632407280000|2021-09-23 14:28:00||910||909.8||910||909.8|5035
1632407290000|2021-09-23 14:28:10|910||910||910||910||0
1632407300000|2021-09-23 14:28:20|909.8|909.6|909.8|909.4|909.8|909.6|909.8|909.4|197
1632407310000|2021-09-23 14:28:30|910|909.6|910|909.6|910|909.6|909.8|909.6|2708
1632407370000|2021-09-23 14:29:30|910.2|909.8|910|909.8|910.2|909.8|910|909.8|7822
1632407390000|2021-09-23 14:29:50|909.8|909.6|910|909.8|910|909.8|909.8|909.6|16591
1632407400000|2021-09-23 14:30:00|910.2|909.6|910|909.8|910.2|909.8|910|909.6|3814
1632407410000|2021-09-23 14:30:10|910.2|910|910.2|909.8|910.2|910|910.2|909.8|1116
1632407450000|2021-09-23 14:30:50|910||910||910||910||0
1632407460000|2021-09-23 14:31:00|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.6|1688
1632407480000|2021-09-23 14:31:20|910|909.8|909.8|909.6|910|909.8|909.8|909.6|3504
1632407490000|2021-09-23 14:31:30|910|909.8|910|909.6|910.2|909.8|910|909.6|6134
1632407510000|2021-09-23 14:31:50|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|0
1632407680000|2021-09-23 14:34:40|910.4|910|910.4|910|910.4|910.2|910.4|910|15434
1632407690000|2021-09-23 14:34:50|910.2||910.2||910.2||910.2||0
1632407700000|2021-09-23 14:35:00|910.4|910.2|910.4|910|910.4|910.2|910.2|910|11199
1632407720000|2021-09-23 14:35:20|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910|6942
1632407730000|2021-09-23 14:35:30|911|910.6|911.4|911|911.4|911|911|910.4|10456
1632407740000|2021-09-23 14:35:40||911.2||911||911.2||911|715
1632407750000|2021-09-23 14:35:50|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911|1384
1632407800000|2021-09-23 14:36:40|911.4|911|911.4|911.2|911.6|911.2|911.2|911|16146
1632407830000|2021-09-23 14:37:10|911.6|911.4|911.6|911.2|911.6|911.4|911.4|911.2|5911
1632407840000|2021-09-23 14:37:20|911.4|911|911.4|911|911.4|911.2|911.2|911|20457
1632407850000|2021-09-23 14:37:30||911.2||911.2||911.2||911.2|1009
1632407860000|2021-09-23 14:37:40|||||||||1500
1632407880000|2021-09-23 14:38:00||911||911.2||911.2||911|8099
1632407890000|2021-09-23 14:38:10|911.2|911|911.4|911.2|911.4|911.2|911.2|911|3960
1632407900000|2021-09-23 14:38:20|||||||||404
1632407910000|2021-09-23 14:38:30|||||||||579
1632407930000|2021-09-23 14:38:50|911.6|911|911.6|911.2|911.6|911.4|911.6|911|8410
1632407940000|2021-09-23 14:39:00|911.4||911.4||911.4||911.4||17
1632407960000|2021-09-23 14:39:20|911.6||911.6||911.6||911.6||3986
1632407980000|2021-09-23 14:39:40|911.8|911.4|912|911.6|912|911.6|911.8|911.4|3248
1632408000000|2021-09-23 14:40:00|911.8|911.8|912|911.6|912|911.8|911.8|911.6|4799
1632408020000|2021-09-23 14:40:20|911.8|911.4|912|911.6|912|911.6|911.6|911.4|5121
1632408030000|2021-09-23 14:40:30||911.8||911.8||911.8||911.8|0
1632408040000|2021-09-23 14:40:40|||||||||2525
1632408050000|2021-09-23 14:40:50|||||||||1743
1632408060000|2021-09-23 14:41:00|||||||||330
1632408070000|2021-09-23 14:41:10|912.2|912|912.2|912|912.2|912|912.2|912|807
1632408080000|2021-09-23 14:41:20|912|911.8|912|911.8|912|911.8|912|911.8|1238
1632408110000|2021-09-23 14:41:50|||||||||275
1632408130000|2021-09-23 14:42:10|||||||||1751
1632408140000|2021-09-23 14:42:20|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|154
1632408160000|2021-09-23 14:42:40|911.6|911.4|911.4|911.2|911.6|911.4|911.4|911.2|6681
1632408170000|2021-09-23 14:42:50|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|9695
1632408180000|2021-09-23 14:43:00|911.4|911|911.4|911|911.4|911|911.4|911|3141
1632408190000|2021-09-23 14:43:10|911.2|910.8|910.8|910.6|911.2|910.8|910.8|910.4|19812
1632408200000|2021-09-23 14:43:20|||||||||1218
1632408210000|2021-09-23 14:43:30|||||||||1566
1632408240000|2021-09-23 14:44:00|911|910.8|911|910.6|911|910.8|910.8|910.6|17024
1632408250000|2021-09-23 14:44:10|910.8|910.8|911|910.8|911|910.8|910.8|910.6|6933
1632408260000|2021-09-23 14:44:20|911.2|910.6|911|910.6|911.2|910.6|911|910.6|1578
1632408280000|2021-09-23 14:44:40|910.8||910.8||910.8||910.8||1049
1632408290000|2021-09-23 14:44:50|||||||||2775
1632408320000|2021-09-23 14:45:20|911||911||911||910.8||3534
1632408330000|2021-09-23 14:45:30||910.8||910.8||910.8||910.8|0
1632408370000|2021-09-23 14:46:10|910.8|910.6|910.8|910.6|910.8|910.6|910.8|910.6|1769
1632408390000|2021-09-23 14:46:30|||||||||989
1632408400000|2021-09-23 14:46:40|||||||||507
1632408430000|2021-09-23 14:47:10|||||||||555
1632408440000|2021-09-23 14:47:20|911||911||911||911||1867
1632408450000|2021-09-23 14:47:30|910.8||911||911||910.8||0
1632408460000|2021-09-23 14:47:40|910.8||910.8||910.8||910.8||0
1632408470000|2021-09-23 14:47:50|911||911||911||911||0
1632408490000|2021-09-23 14:48:10||910.8||910.6||910.8||910.6|5752
1632408500000|2021-09-23 14:48:20||910.8||910.6||910.8||910.6|250
1632408510000|2021-09-23 14:48:30||910.8||910.8||910.8||910.8|600
1632408530000|2021-09-23 14:48:50|||||||||3192
1632408550000|2021-09-23 14:49:10||910.6||910.6||910.6||910.6|1235
1632408570000|2021-09-23 14:49:30|910.8||910.8||910.8||910.8||0
1632408600000|2021-09-23 14:50:00|||||||||878
1632408610000|2021-09-23 14:50:10|911|910.8|910.6|910.4|911|910.8|910.6|910.4|17350
1632408620000|2021-09-23 14:50:20|910.4|910.2|910.4|910.2|910.6|910.2|910.4|910.2|5043
1632408630000|2021-09-23 14:50:30|910.6||910.6||910.6||910.4||1299
1632408640000|2021-09-23 14:50:40|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|2436
1632408660000|2021-09-23 14:51:00|911|910.6|911.8|911.6|911.8|911.6|911|910.6|12979
1632408670000|2021-09-23 14:51:10||911.4||911.6||911.6||911.4|6149
1632408680000|2021-09-23 14:51:20|||||||||865
1632408690000|2021-09-23 14:51:30|912|911.8|912|911.8|912|911.8|912|911.8|5328
1632408700000|2021-09-23 14:51:40||911.6||911.6||911.6||911.6|1531
1632408710000|2021-09-23 14:51:50|911.8|911.4|911.4|911|911.8|911.4|911.4|911|14807
1632408720000|2021-09-23 14:52:00|911.2||911.2||911.2||911.2||1378
1632408730000|2021-09-23 14:52:10|||||||||6354
1632408740000|2021-09-23 14:52:20|||||||||2435
1632408750000|2021-09-23 14:52:30|||||||||750
1632408760000|2021-09-23 14:52:40|||||||||400
1632408770000|2021-09-23 14:52:50|||||||||560
1632408780000|2021-09-23 14:53:00|||||||||380
1632408790000|2021-09-23 14:53:10|||||||||1000
1632408800000|2021-09-23 14:53:20|911|910.8|911|910.8|911.2|911|911|910.8|513
1632408810000|2021-09-23 14:53:30|||||||||643
1632408820000|2021-09-23 14:53:40||910.6||910.6||910.6||910.6|1394
1632408850000|2021-09-23 14:54:10|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|662
1632408870000|2021-09-23 14:54:30||910.6||910.6||910.6||910.6|0
1632408880000|2021-09-23 14:54:40|||||||||790
1632408890000|2021-09-23 14:54:50|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|0
1632408900000|2021-09-23 14:55:00|910.8|910.6|910.8|910.4|910.8|910.6|910.6|910.4|4952
1632408910000|2021-09-23 14:55:10|911|910.6|910.8|910.4|911|910.8|910.8|910.4|23156
1632408930000|2021-09-23 14:55:30||910.6||910.4||910.6||910.4|339
1632408950000|2021-09-23 14:55:50||910.6||910.4||910.6||910.4|3226
1632408960000|2021-09-23 14:56:00||910.6||910.6||910.6||910.6|0
1632408970000|2021-09-23 14:56:10||910.4||910.4||910.4||910.4|0
1632408980000|2021-09-23 14:56:20||910.6||910.6||910.6||910.6|931
1632409010000|2021-09-23 14:56:50|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|7678
1632409030000|2021-09-23 14:57:10|||||||||681
1632409060000|2021-09-23 14:57:40|||||||||848
1632409070000|2021-09-23 14:57:50|||||||||1299
1632409080000|2021-09-23 14:58:00|||||||||1000
1632409100000|2021-09-23 14:58:20|910.2|909.8|910|909.8|910.4|910.2|910|909.8|68607
1632409110000|2021-09-23 14:58:30|909.8|909.6|909.8|909.6|909.8|909.8|909.8|909.6|1475
1632409130000|2021-09-23 14:58:50|909.6|909.4|909.8|909.4|910|909.6|909.6|909.4|15387
1632409140000|2021-09-23 14:59:00|910|909.6|910|909.6|910|909.6|910|909.6|0
1632409150000|2021-09-23 14:59:10|909.8||910||910||909.8||3949
1632409170000|2021-09-23 14:59:30|910.2|909.8|910.2|909.8|910.2|910|910|909.6|4507
1632409180000|2021-09-23 14:59:40|910.4|910|910.2|909.8|910.8|910.6|910|909.8|81578
1632409200000|2021-09-23 15:00:00|910|910|910|909.6|910.2|910|909.8|909.6|48978
1632409210000|2021-09-23 15:00:10|||||||||1602
1632409230000|2021-09-23 15:00:30|910.2|909.8|910.2|909.8|910.2|910|910|909.6|5202
1632409270000|2021-09-23 15:01:10||910||909.8||910||909.8|0
1632409280000|2021-09-23 15:01:20|910|910|910.2|910|910.2|910|910|910|1107
1632409290000|2021-09-23 15:01:30|910|909.8|910.2|909.8|910.2|910|910|909.8|7362
1632409300000|2021-09-23 15:01:40|910|910|910|909.8|910.2|910|910|909.8|3726
1632409310000|2021-09-23 15:01:50|||||||||373
1632409320000|2021-09-23 15:02:00|910.2|910|910.2|910|910.4|910.2|910.2|909.8|10973
1632409330000|2021-09-23 15:02:10|910|909.8|910|909.6|910|909.8|909.8|909.6|26363
1632409350000|2021-09-23 15:02:30|910.2|909.8|910.2|910|910.2|910|910.2|909.8|5006
1632409360000|2021-09-23 15:02:40|910|909.8|910.2|909.8|910.2|910|910|909.8|10167
1632409390000|2021-09-23 15:03:10|910.4|910|910.2|909.8|910.4|910.2|910.2|909.8|12943
1632409400000|2021-09-23 15:03:20|910.4|910|910.4|910|910.4|910.2|910.2|909.8|2191
1632409410000|2021-09-23 15:03:30|910.6|910.2|910.6|910.2|910.8|910.4|910.4|910.2|30942
1632409440000|2021-09-23 15:04:00||910.4||910.4||910.4||910.2|4838
1632409450000|2021-09-23 15:04:10|||||||||739
1632409460000|2021-09-23 15:04:20|||||||||885
1632409480000|2021-09-23 15:04:40|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|13219
1632409490000|2021-09-23 15:04:50|910.6||910.6||910.6||910.6||1566
1632409510000|2021-09-23 15:05:10|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|6
1632409520000|2021-09-23 15:05:20|||||||||109
1632409530000|2021-09-23 15:05:30|||||||||1320
1632409550000|2021-09-23 15:05:50|911||911||911||911||460
1632409560000|2021-09-23 15:06:00|911.2|910.6|911.4|910.8|911.4|910.8|911.2|910.6|897
1632409570000|2021-09-23 15:06:10|911.2||911.2||911.2||911.2||15
1632409580000|2021-09-23 15:06:20|911.4|911|911.4|911|911.4|911|911.4|911|1113
1632409600000|2021-09-23 15:06:40|911.8|911.2|911.8|911.2|911.8|911.2|911.8|911.2|1491
1632409610000|2021-09-23 15:06:50|911.6||911.6||911.6||911.6||0
1632409640000|2021-09-23 15:07:20|911.8|911.4|912|911.4|912|911.4|911.8|911.4|518
1632409670000|2021-09-23 15:07:50||911.6||911.6||911.6||911.6|0
1632409680000|2021-09-23 15:08:00|||||||||58
1632409690000|2021-09-23 15:08:10|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1632409700000|2021-09-23 15:08:20|912.4||912.4||912.4||912.4||0
1632409720000|2021-09-23 15:08:40|912|911.6|912|911.6|912|911.6|912|911.6|1169
1632409730000|2021-09-23 15:08:50|911.6|911.2|911.4|911|911.6|911.2|911.4|911|155
1632409740000|2021-09-23 15:09:00||910.8||910.8||910.8||910.8|440
1632409780000|2021-09-23 15:09:40|911.6|911|911.6|911.2|911.6|911.2|911.6|911|1014
1632409790000|2021-09-23 15:09:50|911.8||911.8||911.8||911.6||1060
1632409800000|2021-09-23 15:10:00|911.6||911.8||911.8||911.6||0
1632409830000|2021-09-23 15:10:30|911.6||911.8||911.8||911.6||48
1632409840000|2021-09-23 15:10:40|911.4|911|911.4|911|911.4|911|911.4|911|621
1632409850000|2021-09-23 15:10:50|||||||||312
1632409860000|2021-09-23 15:11:00|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|522
1632409870000|2021-09-23 15:11:10|911.8|911.4|911.8|911.4|912|911.4|911.8|911.4|436
1632409880000|2021-09-23 15:11:20|912||912||912||912||0
1632409890000|2021-09-23 15:11:30|912.2|911.6|912.2|911.8|912.2|911.8|912.2|911.6|0
1632409910000|2021-09-23 15:11:50|912.4||912.2||912.4||912.2||0
1632409920000|2021-09-23 15:12:00|912.4|911.6|912.4|911.8|912.4|911.8|912.4|911.6|1344
1632409930000|2021-09-23 15:12:10|912.2||912.2||912.2||912.2||0
1632409940000|2021-09-23 15:12:20|912.4||912.4||912.4||912.4||0
1632409950000|2021-09-23 15:12:30||912||912||912||912|0
1632409960000|2021-09-23 15:12:40|||||||||383
1632409980000|2021-09-23 15:13:00|912.8|912.4|913.4|913|913.4|913|912.8|912.4|3435
1632409990000|2021-09-23 15:13:10|||||||||1872
1632410010000|2021-09-23 15:13:30|914|913.4|914|913.4|914|913.4|914|913.4|336
1632410030000|2021-09-23 15:13:50|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|0
1632410040000|2021-09-23 15:14:00|913.8|913.8|913.8|913.4|913.8|913.8|913.8|913.4|32
1632410050000|2021-09-23 15:14:10|914||914||914||914||0
1632410070000|2021-09-23 15:14:30|913.8|913.2|913.8|913.2|913.8|913.2|913.8|913.2|926
1632410090000|2021-09-23 15:14:50||913.4||913.4||913.4||913.4|0
1632410100000|2021-09-23 15:15:00|914|913.6|913.6|913.2|914|913.6|913.6|913.2|475
1632410110000|2021-09-23 15:15:10|913.4|913|913.4|913|913.6|913|913.4|913|382
1632410130000|2021-09-23 15:15:30|||||||||1030
1632410140000|2021-09-23 15:15:40|||||||||2489
1632410150000|2021-09-23 15:15:50|||||||||64
1632410170000|2021-09-23 15:16:10|913.6|913.2|913.8|913.2|913.8|913.2|913.6|913.2|575
1632410190000|2021-09-23 15:16:30||913.4||913.4||913.4||913.4|5686
1632410200000|2021-09-23 15:16:40|||||||||650
1632410210000|2021-09-23 15:16:50|||||||||230
1632410230000|2021-09-23 15:17:10|||||||||1
1632410250000|2021-09-23 15:17:30|914.2|913.8|914.4|913.8|914.4|913.8|914.2|913.8|832
1632410260000|2021-09-23 15:17:40|914.6|914|914.4|914|914.6|914|914.4|914|537
1632410280000|2021-09-23 15:18:00|||||||||89
1632410290000|2021-09-23 15:18:10|914.2|913.8|914.4|913.8|914.4|913.8|914.2|913.8|649
1632410300000|2021-09-23 15:18:20|914.2|913.6|914|913.6|914.2|913.6|914|913.6|886
1632410330000|2021-09-23 15:18:50||913.4||913.4||913.4||913.4|803
1632410340000|2021-09-23 15:19:00|914.4|913.6|914.4|913.8|914.4|913.8|914.4|913.6|293
1632410360000|2021-09-23 15:19:20|914.6|914|914.6|914|914.6|914|914.6|914|58
1632410380000|2021-09-23 15:19:40|914.8|914.2|915|914.4|915|914.4|914.8|914.2|457
1632410390000|2021-09-23 15:19:50|914.8|914.2|914.8|914.2|914.8|914.2|914.8|914.2|1610
1632466840000|2021-09-24 07:00:40|913|908|911.6|911|913.4|911|911|908|93693
1632466850000|2021-09-24 07:00:50|912|911.4|912.2|911.4|912.2|911.4|912|911.4|1125
1632466860000|2021-09-24 07:01:00|912.4|911.6|912.6|911.6|913|912|911.6|910.8|2505
1632466870000|2021-09-24 07:01:10|912.8|911.8|912.6|911.4|913|911.8|911.8|911|3590
1632466880000|2021-09-24 07:01:20|912.8|911.6|913.2|912|913.2|912|912.8|911.6|0
1632466890000|2021-09-24 07:01:30|913.4|912.2|913.4|912.4|913.4|912.4|913.4|912.2|0
1632466900000|2021-09-24 07:01:40|913.2|912.2|912.2|911|913.2|912.2|912.2|911|2154
1632466920000|2021-09-24 07:02:00|912|910.8|911|910|912|910.8|911|909.8|2205
1632466930000|2021-09-24 07:02:10|910.8|909.8|910.2|909.6|910.8|909.8|909.8|908.6|2780
1632466940000|2021-09-24 07:02:20|910|909.4|909.8|909.4|910|909.4|909.8|909.4|2339
1632466950000|2021-09-24 07:02:30|909.6|908.8|909.4|908.6|909.6|909.2|909|907.8|496
1632466960000|2021-09-24 07:02:40|909.6|908.8|909.4|909|910|909|909.4|908.8|1109
1632466980000|2021-09-24 07:03:00|910|909.2|909.8|909|910|909.4|909.4|909|3084
1632466990000|2021-09-24 07:03:10|909.6||909.6||909.6||909.6||218
1632467000000|2021-09-24 07:03:20|909.2|909.2|910|909.4|910|909.4|909.2|909|5463
1632467010000|2021-09-24 07:03:30|||||||||1275
1632467030000|2021-09-24 07:03:50||909.6||909.4||909.6||909.4|715
1632467040000|2021-09-24 07:04:00||909.6||909.4||909.6||909.4|0
1632467080000|2021-09-24 07:04:40|910.2|909.2|909|908.2|910.2|909.2|908.8|907.8|8709
1632467090000|2021-09-24 07:04:50|908.8|908|909|908.6|909|908.6|908.8|908|586
1632467120000|2021-09-24 07:05:20|909.2|908.8|909.8|908.8|910|909.2|909|908.8|17401
1632467130000|2021-09-24 07:05:30|909.6|909.2|909.4|908.6|909.8|909.2|909.4|908.6|591
1632467140000|2021-09-24 07:05:40|909.2|908.8|908.4|908|909.4|908.8|908.2|907.4|7728
1632467150000|2021-09-24 07:05:50|||||||||936
1632467160000|2021-09-24 07:06:00|908.6|908.4|909.8|909.2|909.8|909.6|908.6|908.4|109422
1632467170000|2021-09-24 07:06:10|909.6|909|909.8|909.2|909.8|909.2|909.6|909|0
1632467190000|2021-09-24 07:06:30|909.6|909|909|908.6|909.6|909|909|908.4|1942
1632467200000|2021-09-24 07:06:40|908.8|908.2|909|908.6|909.2|908.8|908.6|908|1065
1632467210000|2021-09-24 07:06:50|908.8|908.8|909|908.4|909|908.8|908.8|908|2060
1632467220000|2021-09-24 07:07:00|909.2|908.2|910|909.4|910.2|909.4|909.2|908.2|5082
1632467230000|2021-09-24 07:07:10|910.2|909.6|910.6|909.8|910.6|909.8|910|909.4|0
1632467240000|2021-09-24 07:07:20|910.8|910|911|910.2|911|910.4|910.6|910|0
1632467250000|2021-09-24 07:07:30|910.8|910|911|910.6|911|910.6|910.6|910|2367
1632467260000|2021-09-24 07:07:40|911.2|911|911.2|910.8|911.4|911|911.2|910.6|3690
1632467280000|2021-09-24 07:08:00|911|910.6|910|909.2|911|910.6|910|909.2|11547
1632467290000|2021-09-24 07:08:10||909.4||909.2||909.4||909.2|0
1632467300000|2021-09-24 07:08:20||909.4||909.2||909.4||909.2|0
1632467310000|2021-09-24 07:08:30|910.2|909.4|910.6|910|910.6|910|910.2|909.4|788
1632467320000|2021-09-24 07:08:40|911|909.8|911|910.4|911|910.4|911|909.8|151
1632467330000|2021-09-24 07:08:50||910.2||910.4||910.4||910.2|0
1632467350000|2021-09-24 07:09:10||910.2||910.4||910.4||910.2|54
1632467360000|2021-09-24 07:09:20|910.8|910.6|909.8|909.2|911|910.6|909.8|909|8277
1632467370000|2021-09-24 07:09:30|910|909.4|910.2|909.6|910.2|909.6|909.8|909|1000
1632467380000|2021-09-24 07:09:40|910|909.4|910.4|909.8|910.4|910|910|909.4|0
1632467390000|2021-09-24 07:09:50|910.2|909.6|910.2|909.6|910.4|909.8|909.6|909|1700
1632467400000|2021-09-24 07:10:00|910|909.4|910.2|909.6|910.2|909.6|909.6|909|0
1632467410000|2021-09-24 07:10:10|910.4|909.4|909.8|909.2|910.4|909.8|909.4|908.8|40
1632467420000|2021-09-24 07:10:20|909.6||909.6||909.6||909.6||0
1632467430000|2021-09-24 07:10:30|909.4|909|909.2|908.6|909.6|909.2|909.2|908.6|625
1632467440000|2021-09-24 07:10:40|909.4|908.8|909.2|908.8|909.4|908.8|909.2|908.6|0
1632467460000|2021-09-24 07:11:00|909.6|909|909.6|909|909.8|909.2|909.6|909|39
1632467470000|2021-09-24 07:11:10||909.2||909.4||909.4||909.2|0
1632467480000|2021-09-24 07:11:20|910|909.6|910.4|909.8|910.4|910|910|909.4|673
1632467490000|2021-09-24 07:11:30|910.2|910|910.4|910|910.4|910|910.2|909.8|0
1632467500000|2021-09-24 07:11:40|910.2|909.8|910|909.6|910.2|909.8|910|909.6|2891
1632467510000|2021-09-24 07:11:50|909.8|909.4|909.2|908.8|909.8|909.4|909.2|908.6|1870
1632467520000|2021-09-24 07:12:00|909.4|908.6|909.2|908.8|909.4|908.8|909.2|908.6|0
1632467530000|2021-09-24 07:12:10|909.4|909|909.4|908.8|909.4|909|909.2|908.8|498
1632467540000|2021-09-24 07:12:20|909.2||909.2||909.4||909.2||0
1632467550000|2021-09-24 07:12:30|909.4||909.2||909.4||909.2||0
1632467570000|2021-09-24 07:12:50||909||908.8||909||908.8|2137
1632467580000|2021-09-24 07:13:00|909|908.6|909.2|908.6|909.4|909.2|909|908.6|1503
1632467590000|2021-09-24 07:13:10|909|908.4|909.2|908.6|909.2|908.6|908.8|908.4|2047
1632467610000|2021-09-24 07:13:30|909.4|908.8|909.2|908.6|909.8|909.4|909.2|908.6|6460
1632467620000|2021-09-24 07:13:40|909.4|908.8|909.4|908.8|909.6|909|909.4|908.8|1594
1632467630000|2021-09-24 07:13:50|909.6|909|909.4|909|910|909.4|909.4|908.8|4132
1632467640000|2021-09-24 07:14:00|909.2|909.2|909.4|909|909.4|909.2|909.2|908.6|2699
1632467650000|2021-09-24 07:14:10|909.6|909.2|909.8|909.4|909.8|909.6|909.6|909|2595
1632467660000|2021-09-24 07:14:20|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|976
1632467670000|2021-09-24 07:14:30||909.2||909.2||909.4||909.2|0
1632467680000|2021-09-24 07:14:40||909.4||909.4||909.4||909.2|0
1632467700000|2021-09-24 07:15:00|909.6|909.2|909.4|909|909.6|909.2|909.4|908.8|3989
1632467710000|2021-09-24 07:15:10|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|1747
1632467720000|2021-09-24 07:15:20|909.4|909|909.8|909.2|909.8|909.4|909.4|909|632
1632467730000|2021-09-24 07:15:30|910|909.4|910.4|909.8|910.4|910.2|910|909.4|976
1632467740000|2021-09-24 07:15:40|910.2|909.6|910.2|909.6|910.2|909.6|910.2|909.6|0
1632467750000|2021-09-24 07:15:50|910|909.4|910.2|909.8|910.2|909.8|909.8|909.4|3874
1632467760000|2021-09-24 07:16:00|910|909.6|910|909.6|910|909.6|910|909.6|0
1632467770000|2021-09-24 07:16:10|910.2|909.8|910.2|909.8|910.6|910.2|910.2|909.6|17445
1632467780000|2021-09-24 07:16:20|910|909.6|909.2|908.6|910|909.6|909.2|908.6|4705
1632467790000|2021-09-24 07:16:30|909.4|908.8|909.4|909|909.4|909.2|909.2|908.8|14
1632467800000|2021-09-24 07:16:40|909.8|909.2|909.8|909.4|909.8|909.6|909.6|909|13015
1632467810000|2021-09-24 07:16:50|909.6|909.2|910.4|909.8|910.4|910.2|909.6|909.2|14724
1632467820000|2021-09-24 07:17:00|910.2|910|909.6|909.2|910.4|910|909.6|909.2|4345
1632467830000|2021-09-24 07:17:10|909.8|909.4|910|909.6|910|909.6|909.8|909.2|66
1632467840000|2021-09-24 07:17:20|910.2||910||910.2||910||0
1632467850000|2021-09-24 07:17:30|910.2||910.2||910.2||910||0
1632467860000|2021-09-24 07:17:40|910|909.8|910|909.6|910|909.8|909.8|909.6|2449
1632467870000|2021-09-24 07:17:50|910.2|909.8|910|909.8|910.2|909.8|910|909.8|0
1632467880000|2021-09-24 07:18:00|909.8|909.6|910|909.6|910|909.6|909.8|909.6|2694
1632467890000|2021-09-24 07:18:10|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|5939
1632467900000|2021-09-24 07:18:20||909||909||909||909|0
1632467910000|2021-09-24 07:18:30|909.4||909.6||909.6||909.4||0
1632467920000|2021-09-24 07:18:40|909.8|909.2|910|909.6|910|909.6|909.8|909|3322
1632467930000|2021-09-24 07:18:50|910.2|909.8|910.2|909.8|910.4|910|910.2|909.6|8523
1632467940000|2021-09-24 07:19:00|910|909.6|909.8|909.6|910.2|909.8|909.8|909.6|735
1632467960000|2021-09-24 07:19:20|||||||||4584
1632467970000|2021-09-24 07:19:30|910|909.8|910.2|909.8|910.2|910|910|909.6|683
1632467980000|2021-09-24 07:19:40||909.6||909.8||909.8||909.6|0
1632467990000|2021-09-24 07:19:50|910.4|910|910.2|909.8|910.6|910.2|910|909.8|10451
1632468000000|2021-09-24 07:20:00|910|910|910.2|910|910.4|910|910|909.8|5084
1632468010000|2021-09-24 07:20:10|910|909.8|910|909.6|910|910|910|909.6|6248
1632468020000|2021-09-24 07:20:20|909.8|909.4|909.8|909.4|910|909.6|909.8|909.4|335
1632468030000|2021-09-24 07:20:30|910||909.8||910||909.8||0
1632468040000|2021-09-24 07:20:40|910|909.6|910|909.6|910|909.6|909.8|909.6|225
1632468050000|2021-09-24 07:20:50||909.4||909.4||909.4||909.4|0
1632468060000|2021-09-24 07:21:00|909.8|909.2|909.2|908.8|910|909.8|909.2|908.8|24373
1632468070000|2021-09-24 07:21:10|909.4|909|909.4|908.8|909.4|909|909|908.8|4317
1632468080000|2021-09-24 07:21:20|909.2||909.2||909.4||909.2||0
1632468090000|2021-09-24 07:21:30|||||||||96
1632468100000|2021-09-24 07:21:40|909.4|909|909.8|909.2|909.8|909.2|909.4|908.8|2225
1632468120000|2021-09-24 07:22:00|909.6|909|909.4|909|909.6|909.2|909.2|909|760
1632468130000|2021-09-24 07:22:10|909.6||909.6||909.6||909.6||0
1632468140000|2021-09-24 07:22:20|909.4||909.4||909.6||909.4||0
1632468150000|2021-09-24 07:22:30|909.6|908.8|909.2|909|909.6|909|909.2|908.8|4734
1632468160000|2021-09-24 07:22:40|909.4|908.8|909|908.6|909.4|908.8|909|908.6|3116
1632468170000|2021-09-24 07:22:50|908.8|908.4|908.6|908.2|909|908.4|908.6|908.2|229
1632468180000|2021-09-24 07:23:00|908.4|908|908.4|907.8|908.6|908|908.2|907.8|1300
1632468190000|2021-09-24 07:23:10|908.2||908.2||908.2||908||0
1632468200000|2021-09-24 07:23:20|908|907.6|907.8|907.4|908.2|907.6|907.8|907.4|204
1632468220000|2021-09-24 07:23:40|907.6|907.6|907.8|907.4|907.8|907.6|907.6|907.4|2152
1632468230000|2021-09-24 07:23:50|908|907.6|908|907.6|908|907.8|908|907.4|5623
1632468240000|2021-09-24 07:24:00|908.2|907.8|908|907.6|908.2|908|908|907.6|1330
1632468260000|2021-09-24 07:24:20|907.8|907.4|907.4|907|907.8|907.4|907.4|907|5221
1632468300000|2021-09-24 07:25:00|907.6|907.2|907.8|907.2|908|907.4|907.6|907.2|802
1632468310000|2021-09-24 07:25:10|907.6|907|907.6|907|907.8|907|907.6|907|0
1632468320000|2021-09-24 07:25:20|907.4|907.2|907.6|907.2|907.6|907.4|907.4|907.2|11081
1632468330000|2021-09-24 07:25:30|907.4|907|907.2|906.6|907.4|907|907|906.6|14018
1632468340000|2021-09-24 07:25:40|907|906.8|907.2|906.8|907.2|906.8|907|906.6|0
1632468350000|2021-09-24 07:25:50|907|906.6|907.2|906.6|907.2|906.8|906.8|906.6|47
1632468360000|2021-09-24 07:26:00|907.4|906.8|907.6|907.2|907.8|907.2|907.4|906.8|743
1632468370000|2021-09-24 07:26:10|907.8|907|908|907.4|908|907.4|907.8|907|0
1632468380000|2021-09-24 07:26:20|908.2|907.6|908.2|907.8|908.2|908|908.2|907.6|0
1632468390000|2021-09-24 07:26:30|908.4|908|908.4|908|908.6|908.2|908.4|908|100
1632468400000|2021-09-24 07:26:40|908.8|908.2|909|908.8|909|908.8|908.6|908|6416
1632468410000|2021-09-24 07:26:50|909.2|909|909.6|909.2|909.6|909.2|909.2|909|5001
1632468420000|2021-09-24 07:27:00|909.8|909.4|910|909.4|910|909.4|909.6|909.4|461
1632468430000|2021-09-24 07:27:10|910.2|909.6|910.2|909.8|910.4|910|910|909.6|3710
1632468440000|2021-09-24 07:27:20|910|909.6|910.4|909.8|910.4|909.8|910|909.6|0
1632468450000|2021-09-24 07:27:30|910.2||910.4||910.4||910.2||0
1632468460000|2021-09-24 07:27:40|910.2|910|910.2|909.8|910.2|910|910.2|909.8|1967
1632468470000|2021-09-24 07:27:50|910||910.2||910.2||910||50
1632468480000|2021-09-24 07:28:00|910|909.6|909.8|909.6|910.2|909.6|909.8|909.6|5188
1632468490000|2021-09-24 07:28:10|909.6|909.4|909.4|909|909.6|909.4|909.4|909|3831
1632468500000|2021-09-24 07:28:20|909.6|909.2|910|909.6|910|909.6|909.6|909.2|1325
1632468510000|2021-09-24 07:28:30|909.8|909.4|910.2|909.6|910.2|909.6|909.8|909.2|1320
1632468530000|2021-09-24 07:28:50|910|909.4|910.2|909.6|910.2|909.8|909.8|909.4|0
1632468540000|2021-09-24 07:29:00|910|909.8|910.2|909.8|910.6|910.2|910|909.8|38052
1632468550000|2021-09-24 07:29:10|910|909.6|910|909.6|910|909.8|910|909.6|2230
1632468560000|2021-09-24 07:29:20|909.8||910||910||909.8||0
1632468600000|2021-09-24 07:30:00|909.8|909.4|909.6|909.2|910|909.6|909.6|909.2|14186
1632468610000|2021-09-24 07:30:10|909.4|909|909.4|909|909.4|909|909.4|909|194
1632468620000|2021-09-24 07:30:20|909.6||909.4||909.6||909.4||0
1632468630000|2021-09-24 07:30:30|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|188
1632468640000|2021-09-24 07:30:40||909.4||909.2||909.4||909.2|49
1632468660000|2021-09-24 07:31:00|909.4|909|909.6|909|909.6|909|909.4|909|0
1632468670000|2021-09-24 07:31:10|909.4|908.8|908.6|908.2|909.4|908.8|908.6|908.2|475
1632468680000|2021-09-24 07:31:20|||||||||64
1632468690000|2021-09-24 07:31:30|908.4||908.4||908.4||908.4||300
1632468700000|2021-09-24 07:31:40|908.2|908|908.2|907.6|908.4|908|908.2|907.6|4333
1632468710000|2021-09-24 07:31:50|908||908||908||908||0
1632468720000|2021-09-24 07:32:00|908.2|907.8|908.4|908|908.4|908|908.2|907.6|5289
1632468730000|2021-09-24 07:32:10|908.6|908.2|908.6|908.4|908.6|908.4|908.6|908|12155
1632468750000|2021-09-24 07:32:30|908.8|908.6|909.2|908.8|909.4|908.8|908.8|908.4|9058
1632468760000|2021-09-24 07:32:40|909|908.6|909.2|908.6|909.2|908.6|908.6|908.4|9806
1632468790000|2021-09-24 07:33:10||908.8||908.6||909||908.6|300
1632468800000|2021-09-24 07:33:20|909|908.4|908.8|908.4|909|908.4|908.6|908.4|11228
1632468820000|2021-09-24 07:33:40|909||908.8||909||908.8||0
1632468830000|2021-09-24 07:33:50|909|908.6|909|908.6|909|908.6|909|908.4|1389
1632468850000|2021-09-24 07:34:10|909.2||909||909.2||909||0
1632468860000|2021-09-24 07:34:20|909.2|908.8|909.2|909|909.4|909|909.2|908.8|6204
1632468870000|2021-09-24 07:34:30|909.4|909.2|909.6|909|909.6|909.2|909.4|909|1079
1632468880000|2021-09-24 07:34:40|909.8|909.2|910|909.4|910|909.6|909.8|909|0
1632468890000|2021-09-24 07:34:50|909.8||909.8||909.8||909.6||474
1632468900000|2021-09-24 07:35:00|910|909.6|909.8|909.4|910|909.6|909.8|909.4|505
1632468910000|2021-09-24 07:35:10|910|909.6|910|909.8|910|909.8|909.8|909.6|1180
1632468920000|2021-09-24 07:35:20|910.2|910|910.2|909.8|910.4|910|910.2|909.8|4427
1632468930000|2021-09-24 07:35:30|910|910|910.2|909.8|910.2|910|910|909.8|150
1632468940000|2021-09-24 07:35:40|910|910|910.2|909.8|910.2|910|910|909.6|18762
1632468950000|2021-09-24 07:35:50|910.4|910|910.2|909.8|910.6|910.4|910.2|909.8|9912
1632468960000|2021-09-24 07:36:00|910||910||910.2||910||434
1632468970000|2021-09-24 07:36:10|910.2||910.2||910.2||910.2||1080
1632468980000|2021-09-24 07:36:20|910.4|910|910.2|909.8|910.8|910.2|910.2|909.8|25134
1632469000000|2021-09-24 07:36:40|910||910||910||910||0
1632469010000|2021-09-24 07:36:50||909.6||909.4||909.6||909.4|1206
1632469020000|2021-09-24 07:37:00|909.8||909.8||910||909.8||0
1632469030000|2021-09-24 07:37:10|910|909.6|910.2|909.8|910.2|909.8|910|909.6|1216
1632469040000|2021-09-24 07:37:20|910.4|910|910.6|910.2|910.6|910.2|910.4|910|3093
1632469050000|2021-09-24 07:37:30|910.8|910.4|910.8|910.2|910.8|910.4|910.8|910.2|68
1632469060000|2021-09-24 07:37:40|911|910.4|911.2|911|911.2|911|911|910.4|408
1632469070000|2021-09-24 07:37:50|911.4|911.2|911.6|911.2|911.6|911.2|911.4|911|1025
1632469080000|2021-09-24 07:38:00|911.8|911|912|911.4|912|911.4|911.8|911|7
1632469090000|2021-09-24 07:38:10|911.8|911.2|911.6|911.2|911.8|911.2|911.4|911.2|8195
1632469100000|2021-09-24 07:38:20|911.4|911|911.4|911|911.6|911|911.2|911|5630
1632469110000|2021-09-24 07:38:30|911.6||911.6||911.6||911.4||0
1632469120000|2021-09-24 07:38:40|911.4||911.4||911.4||911.4||0
1632469130000|2021-09-24 07:38:50|911.2|910.8|911|910.4|911.4|910.8|911|910.4|1744
1632469140000|2021-09-24 07:39:00|910.8|910.2|910.8|910.2|910.8|910.2|910.8|910.2|0
1632469150000|2021-09-24 07:39:10|910.6||910.6||910.6||910.6||0
1632469160000|2021-09-24 07:39:20||910.4||910.4||910.4||910.4|0
1632469170000|2021-09-24 07:39:30|910.8|910.6|911|910.4|911|910.6|910.8|910.4|34
1632469180000|2021-09-24 07:39:40|911.2|910.6|911.2|910.8|911.4|910.8|911.2|910.6|0
1632469190000|2021-09-24 07:39:50|911|910.6|911.4|911|911.4|911|910.8|910.6|5046
1632469200000|2021-09-24 07:40:00|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|4062
1632469210000|2021-09-24 07:40:10|911||911.2||911.2||911||0
1632469220000|2021-09-24 07:40:20|911.4|911|911.4|911|911.4|911|911.4|911|1119
1632469230000|2021-09-24 07:40:30|911.2|910.8|911|910.8|911.2|910.8|911|910.8|571
1632469240000|2021-09-24 07:40:40|911.2||911.4||911.4||911.2||1600
1632469250000|2021-09-24 07:40:50|911.2||911.2||911.2||911.2||0
1632469260000|2021-09-24 07:41:00|911||911||911||911||200
1632469270000|2021-09-24 07:41:10|910.8|910.6|911|910.6|911|910.6|910.8|910.6|2188
1632469280000|2021-09-24 07:41:20|910.8|910.4|910.8|910.4|911|910.4|910.6|910.2|4045
1632469290000|2021-09-24 07:41:30|||||||||3023
1632469300000|2021-09-24 07:41:40|911|910.6|911|910.6|911.2|910.6|911|910.6|136
1632469310000|2021-09-24 07:41:50|911.2||911||911.2||911||0
1632469320000|2021-09-24 07:42:00|911.2||911||911.2||911||0
1632469330000|2021-09-24 07:42:10|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|4294
1632469340000|2021-09-24 07:42:20|||||||||308
1632469350000|2021-09-24 07:42:30|911||911||911||911||0
1632469370000|2021-09-24 07:42:50|911.2|910.6|911|910.6|911.2|910.8|911|910.6|0
1632469380000|2021-09-24 07:43:00|910.8|910.4|911.2|910.8|911.2|910.8|910.8|910.4|0
1632469390000|2021-09-24 07:43:10|911|910.6|911|910.6|911|910.6|911|910.6|962
1632469400000|2021-09-24 07:43:20|910.8|910.4|910.6|910.4|910.8|910.4|910.6|910.4|1587
1632469440000|2021-09-24 07:44:00|910.8||910.8||910.8||910.8||54
1632469450000|2021-09-24 07:44:10|911|910.6|911|910.6|911|910.6|911|910.6|34
1632469460000|2021-09-24 07:44:20|911.2|910.8|911.4|911|911.4|911|911.2|910.8|2000
1632469490000|2021-09-24 07:44:50|||||||||100
1632469500000|2021-09-24 07:45:00|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|3417
1632469510000|2021-09-24 07:45:10|911.4|911|911.4|911|911.4|911|911.2|910.8|4562
1632469520000|2021-09-24 07:45:20|911.2|911.2|911.4|911|911.4|911.2|911.2|911|300
1632469530000|2021-09-24 07:45:30|911.6|911.2|911.8|911.2|911.8|911.2|911.6|911.2|130
1632469540000|2021-09-24 07:45:40|911.6||911.6||911.6||911.6||0
1632469550000|2021-09-24 07:45:50|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1632469560000|2021-09-24 07:46:00||911.6||911.4||911.6||911.4|0
1632469580000|2021-09-24 07:46:20||911.6||911.4||911.6||911.4|0
1632469590000|2021-09-24 07:46:30|911.6|911.2|911.4|910.8|911.6|911.2|911.2|910.8|7633
1632469600000|2021-09-24 07:46:40|911.2|911|911.4|911|911.4|911|911.2|911|0
1632469610000|2021-09-24 07:46:50|911.6|910.8|911.6|911.2|911.6|911.2|911.6|910.8|411
1632469630000|2021-09-24 07:47:10|911.4||911.4||911.4||911.4||1000
1632469640000|2021-09-24 07:47:20|911.6|911|911.2|910.8|911.6|911|911.2|910.8|1454
1632469650000|2021-09-24 07:47:30|911||911.2||911.2||911||142
1632469670000|2021-09-24 07:47:50|911.4|911|911.6|911.2|911.6|911.2|911.4|911|0
1632469680000|2021-09-24 07:48:00|911.8|911.4|912.4|912|912.4|912|911.8|911.4|13234
1632469690000|2021-09-24 07:48:10|912.6|912.2|912.8|912.2|912.8|912.4|912.6|912.2|3083
1632469700000|2021-09-24 07:48:20||912.4||912.2||912.4||912.2|0
1632469710000|2021-09-24 07:48:30|912.6|912|912.4|912|912.6|912|912.4|912|337
1632469720000|2021-09-24 07:48:40|912.2|911.8|912.2|911.8|912.4|911.8|912|911.8|4340
1632469730000|2021-09-24 07:48:50|912|912|912.2|911.8|912.4|912|912|911.8|0
1632469740000|2021-09-24 07:49:00|912.4||912.4||912.4||912.2||0
1632469750000|2021-09-24 07:49:10|912.2||912.2||912.4||912.2||0
1632469760000|2021-09-24 07:49:20|912.4|912|912.4|912|912.4|912|912.4|912|0
1632469770000|2021-09-24 07:49:30|912.2|911.8|912|911.8|912.4|911.8|912|911.8|1192
1632469780000|2021-09-24 07:49:40|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.4|4729
1632469790000|2021-09-24 07:49:50|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.4|0
1632469800000|2021-09-24 07:50:00|912|911.6|912|911.6|912|911.6|912|911.6|4752
1632469810000|2021-09-24 07:50:10|912.2|911.8|912.6|912|912.6|912|912.2|911.6|17
1632469820000|2021-09-24 07:50:20|912.4|912.2|912.8|912.4|913|912.6|912.4|912.2|0
1632469830000|2021-09-24 07:50:30||912.2||912.2||912.4||912.2|0
1632469840000|2021-09-24 07:50:40||912.4||912.4||912.6||912.4|0
1632469860000|2021-09-24 07:51:00|913|912.6|913.2|912.6|913.2|912.8|913|912.6|1762
1632469870000|2021-09-24 07:51:10|913|912.8|913|912.6|913|912.8|912.8|912.6|2018
1632469880000|2021-09-24 07:51:20|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912|211
1632469890000|2021-09-24 07:51:30|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.4|2634
1632469900000|2021-09-24 07:51:40||912.6||912.6||912.6||912.6|0
1632469930000|2021-09-24 07:52:10|913|912.8|913|912.8|913|912.8|913|912.8|4965
1632469940000|2021-09-24 07:52:20|913.4|913|913.4|913.2|913.6|913.2|913.4|913|3208
1632469950000|2021-09-24 07:52:30|913.6||913.6||913.6||913.6||2310
1632469960000|2021-09-24 07:52:40|913.8|913.4|914|913.4|914|913.4|913.8|913.2|0
1632469970000|2021-09-24 07:52:50|913.8|913.6|913.6|913.2|913.8|913.6|913.6|913.2|1700
1632469980000|2021-09-24 07:53:00|913.8||913.6||913.8||913.6||0
1632469990000|2021-09-24 07:53:10|913.8|913|913.4|913|913.8|913|913|912.6|15036
1632470000000|2021-09-24 07:53:20|913.2|912.8|913.2|912.8|913.2|912.8|913|912.8|0
1632470020000|2021-09-24 07:53:40|913|912.6|913|912.6|913.2|912.6|912.8|912.4|727
1632470030000|2021-09-24 07:53:50|913.2||913.2||913.2||913.2||0
1632470040000|2021-09-24 07:54:00|913.4|912.8|913.4|913|913.4|913|913.4|912.8|0
1632470050000|2021-09-24 07:54:10|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913|0
1632470060000|2021-09-24 07:54:20|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|0
1632470070000|2021-09-24 07:54:30|913.6|913.6|913.8|913.4|913.8|913.6|913.6|913.4|1947
1632470080000|2021-09-24 07:54:40||913.2||913.4||913.4||913.2|0
1632470090000|2021-09-24 07:54:50|913.6|913.2|913.4|913|913.8|913.2|913.4|913|9707
1632470100000|2021-09-24 07:55:00|913.2|912.8|913|912.6|913.2|912.8|913|912.6|148
1632470110000|2021-09-24 07:55:10|912.8|912.4|912.8|912.4|912.8|912.4|912.4|912|115
1632470130000|2021-09-24 07:55:30||912.2||912.4||912.4||912.2|0
1632470150000|2021-09-24 07:55:50|912.6|912.2|912.4|911.8|912.8|912.2|912.2|911.8|4509
1632470160000|2021-09-24 07:56:00|912.6|912|912.6|912.2|912.6|912.2|912.6|912|1842
1632470170000|2021-09-24 07:56:10||912.4||912.2||912.4||912.2|0
1632470190000|2021-09-24 07:56:30|912.4|912|912.4|912|912.6|912|912.2|911.8|5173
1632470200000|2021-09-24 07:56:40|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1632470220000|2021-09-24 07:57:00|912||912.2||912.2||912||19
1632470270000|2021-09-24 07:57:50|912|911.6|911.8|911.6|912.2|911.6|911.8|911.6|9848
1632470280000|2021-09-24 07:58:00|||||||||2
1632470290000|2021-09-24 07:58:10||911.4||911.4||911.4||911.4|1502
1632470320000|2021-09-24 07:58:40|||||||||298
1632470330000|2021-09-24 07:58:50|911.6|911.2|911.2|911|911.6|911.2|911.2|911|2242
1632470340000|2021-09-24 07:59:00|911.4|910.8|911.6|911.2|911.6|911.2|911.4|910.8|4579
1632470370000|2021-09-24 07:59:30|911.4||911.4||911.4||911.4||216
1632470400000|2021-09-24 08:00:00|911.6|911.4|912.2|912|912.4|912|911.6|911.2|12796
1632470410000|2021-09-24 08:00:10|912|911.8|912|911.8|912|911.8|912|911.8|642
1632470420000|2021-09-24 08:00:20|912.2|912|912.2|911.8|912.2|912|912.2|911.8|2080
1632470450000|2021-09-24 08:00:50|912|911.6|911.6|911.4|912.2|911.6|911.6|911.4|8146
1632470460000|2021-09-24 08:01:00|911.4|911.2|911.6|911.2|911.6|911.2|911.4|911.2|177
1632470480000|2021-09-24 08:01:20|911.8|911.4|912|911.6|912|911.6|911.8|911.4|925
1632470490000|2021-09-24 08:01:30|911.8|911.8|912|911.4|912|911.8|911.8|911.4|1320
1632470500000|2021-09-24 08:01:40||911.6||911.6||911.6||911.4|0
1632470520000|2021-09-24 08:02:00|912.2|911.4|912.2|911.8|912.2|911.8|912|911.4|1283
1632470530000|2021-09-24 08:02:10||911.6||911.8||911.8||911.6|0
1632470540000|2021-09-24 08:02:20|912.4|912|912.6|912|912.6|912.2|912.4|911.8|1922
1632470550000|2021-09-24 08:02:30|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912.2|24
1632470560000|2021-09-24 08:02:40|912.8|912.4|913.4|913|913.4|913|912.8|912.4|0
1632470570000|2021-09-24 08:02:50|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|1520
1632470580000|2021-09-24 08:03:00|913|912.6|912.6|912.2|913.2|912.6|912.4|912|6009
1632470590000|2021-09-24 08:03:10|912.8|912.4|913|912.4|913|912.4|912.8|912.2|0
1632470600000|2021-09-24 08:03:20|913.2|912.6|913.2|912.8|913.2|912.8|913.2|912.6|0
1632470610000|2021-09-24 08:03:30|913.4|913|913.4|913|913.4|913|913.4|912.8|570
1632470620000|2021-09-24 08:03:40|913.2|912.8|913.2|912.8|913.2|913|913.2|912.8|0
1632470630000|2021-09-24 08:03:50|913.4|913|913.4|913.2|913.6|913.2|913.4|913|27
1632470640000|2021-09-24 08:04:00||913||913||913||913|4296
1632470650000|2021-09-24 08:04:10|913.2|912.8|913.2|912.8|913.4|912.8|913|912.8|19
1632470660000|2021-09-24 08:04:20|||||||||227
1632470670000|2021-09-24 08:04:30|913.4||913.2||913.4||913.2||0
1632470690000|2021-09-24 08:04:50|913|912.6|912.8|912.4|913|912.6|912.6|912.2|4151
1632470700000|2021-09-24 08:05:00|913||912.8||913||912.8||0
1632470710000|2021-09-24 08:05:10|912.6|912.2|912.8|912.4|912.8|912.4|912.4|912.2|8466
1632470720000|2021-09-24 08:05:20|912.6||912.8||912.8||912.6||0
1632470750000|2021-09-24 08:05:50|913|912.6|913|912.8|913|912.8|913|912.6|2596
1632470760000|2021-09-24 08:06:00|912.8|912.6|913|912.4|913|912.6|912.8|912.4|3935
1632470770000|2021-09-24 08:06:10|912.8|912.6|913|912.6|913|912.6|912.8|912.4|0
1632470780000|2021-09-24 08:06:20|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.4|24
1632470790000|2021-09-24 08:06:30|913|912.6|913|912.6|913|912.6|913|912.4|0
1632470800000|2021-09-24 08:06:40|913.2|912.8|913.8|913.4|913.8|913.4|913.2|912.6|3111
1632470810000|2021-09-24 08:06:50|914|913.2|914|913.4|914|913.4|913.4|913.2|6084
1632470820000|2021-09-24 08:07:00|913.8|913.6|914|913.4|914|913.8|913.8|913.4|2010
1632470840000|2021-09-24 08:07:20|913.8|913.2|913.6|913.2|913.8|913.2|913.6|913.2|3249
1632470850000|2021-09-24 08:07:30|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|0
1632470860000|2021-09-24 08:07:40|913.4|913|913.2|912.8|913.4|913|913.2|912.8|226
1632470870000|2021-09-24 08:07:50|913||913.2||913.2||913||900
1632470880000|2021-09-24 08:08:00|913.4|912.6|912.8|912.4|913.4|912.6|912.8|912.4|1549
1632470890000|2021-09-24 08:08:10|913|912.6|912.8|912.4|913|912.6|912.8|912.4|0
1632470910000|2021-09-24 08:08:30|913|912.2|912.4|912|913|912.2|912.4|912|446
1632470920000|2021-09-24 08:08:40|912.6|912.2|912.6|912.4|912.6|912.4|912.6|912.2|6367
1632470930000|2021-09-24 08:08:50|912.8|912.2|912.6|912.2|912.8|912.2|912.6|912.2|2
1632470940000|2021-09-24 08:09:00|912.8||912.6||912.8||912.6||0
1632470950000|2021-09-24 08:09:10|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.4|0
1632470960000|2021-09-24 08:09:20|912.6|912.2|912.8|912.2|912.8|912.2|912.6|912.2|0
1632470970000|2021-09-24 08:09:30|912.6||912.8||912.8||912.6||0
1632470980000|2021-09-24 08:09:40|912.6||912.6||912.8||912.6||600
1632470990000|2021-09-24 08:09:50|912.4|912.4|912.8|912.6|912.8|912.6|912.4|912.2|2149
1632471000000|2021-09-24 08:10:00|913|912.8|912.6|912.4|913.2|912.8|912.6|912.2|14248
1632471010000|2021-09-24 08:10:10|912.4|912|912.6|912.2|912.8|912.6|912.4|912|12750
1632471020000|2021-09-24 08:10:20|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.2|0
1632471030000|2021-09-24 08:10:30|912.6||912.8||912.8||912.6||800
1632471040000|2021-09-24 08:10:40||912.6||912.4||912.6||912.4|0
1632471060000|2021-09-24 08:11:00|913|912.6|913.4|912.8|913.4|913|913|912.6|4280
1632471070000|2021-09-24 08:11:10|913.2|913|913.2|912.8|913.4|913|913.2|912.8|0
1632471080000|2021-09-24 08:11:20|913.4||913.2||913.4||913.2||0
1632471100000|2021-09-24 08:11:40|913.4|913|913.6|913.2|913.6|913.2|913.4|913|911
1632471120000|2021-09-24 08:12:00|913.4|913.4|913.6|913.2|913.6|913.4|913.4|913.2|1557
1632471130000|2021-09-24 08:12:10|913.4|913|913.2|912.8|913.6|913|913.2|912.8|5620
1632471140000|2021-09-24 08:12:20|913||913||913||913||0
1632471150000|2021-09-24 08:12:30|913.2|913|913.2|912.8|913.2|913|913.2|912.8|55
1632471160000|2021-09-24 08:12:40|913.4|913|912.8|912.6|913.4|913|912.8|912.6|1190
1632471170000|2021-09-24 08:12:50|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|2198
1632471180000|2021-09-24 08:13:00|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.2|2562
1632471190000|2021-09-24 08:13:10|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912.2|2120
1632471200000|2021-09-24 08:13:20|912.4|912|912.4|912|912.4|912.2|912.4|912|3
1632471210000|2021-09-24 08:13:30|912.2|911.8|912.2|911.8|912.2|912|912.2|911.6|102
1632471250000|2021-09-24 08:14:10|912.4|912|912.4|912|912.6|912.2|912.4|911.8|3414
1632471270000|2021-09-24 08:14:30|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|260
1632471290000|2021-09-24 08:14:50|912|911.6|911.8|911.4|912.2|911.6|911.8|911.4|4914
1632471300000|2021-09-24 08:15:00|911.6|911.2|911.2|911|911.6|911.2|911.2|910.8|4232
1632471310000|2021-09-24 08:15:10|911.4||911.4||911.4||911.4||0
1632471320000|2021-09-24 08:15:20|911.2|910.8|911|910.6|911.2|910.8|910.8|910.4|3340
1632471330000|2021-09-24 08:15:30||910.4||910.6||910.6||910.4|0
1632471340000|2021-09-24 08:15:40|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|1031
1632471360000|2021-09-24 08:16:00||911||910.8||911||910.8|0
1632471380000|2021-09-24 08:16:20|911|910.6|911|910.6|911.2|910.6|911|910.6|2361
1632471400000|2021-09-24 08:16:40|910.8|910.4|910.6|910|911|910.4|910.6|910|76
1632471410000|2021-09-24 08:16:50|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|500
1632471420000|2021-09-24 08:17:00||910||910.2||910.2||910|300
1632471430000|2021-09-24 08:17:10|910.8|910.4|910.8|910.6|911|910.6|910.8|910.2|1418
1632471440000|2021-09-24 08:17:20|911|910.8|911.6|911.2|911.6|911.2|911|910.8|23
1632471450000|2021-09-24 08:17:30|911.4|911|911.2|910.8|911.4|911|911|910.8|7020
1632471460000|2021-09-24 08:17:40|911.4||911.2||911.4||911.2||0
1632471470000|2021-09-24 08:17:50|911.4|911|911.2|910.8|911.4|911|911.2|910.8|0
1632471480000|2021-09-24 08:18:00|911.4|911|911.2|910.8|911.6|911.2|911.2|910.8|0
1632471500000|2021-09-24 08:18:20|911||911.2||911.2||911||0
1632471560000|2021-09-24 08:19:20|911.4|911|911.6|911|911.6|911.2|911.4|910.8|906
1632471570000|2021-09-24 08:19:30|911.4|911.2|911.6|911.2|911.6|911.2|911.4|911|0
1632471580000|2021-09-24 08:19:40|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|0
1632471600000|2021-09-24 08:20:00|911.8|911.4|911.8|911.2|911.8|911.4|911.6|911.2|0
1632471610000|2021-09-24 08:20:10|911.6||911.6||911.6||911.6||1243
1632471620000|2021-09-24 08:20:20|||||||||500
1632471630000|2021-09-24 08:20:30|911.8||911.6||911.8||911.6||0
1632471640000|2021-09-24 08:20:40|911.8|911.4|911.8|911.4|912|911.8|911.8|911.2|3839
1632471670000|2021-09-24 08:21:10|912|911.6|912|911.6|912|911.8|912|911.6|500
1632471700000|2021-09-24 08:21:40|912.2|911.8|912.2|911.6|912.2|911.8|912.2|911.6|4026
1632471710000|2021-09-24 08:21:50|912||912||912.2||912||1143
1632471720000|2021-09-24 08:22:00|911.8||912||912||911.8||819
1632471730000|2021-09-24 08:22:10||911.8||911.6||911.8||911.6|3351
1632471750000|2021-09-24 08:22:30|912.2|911.8|912.4|912|912.4|912|912.2|911.8|1190
1632471760000|2021-09-24 08:22:40|912.2|911.8|912|911.8|912.4|911.8|912|911.6|161
1632471770000|2021-09-24 08:22:50|912.2|912|912.2|911.8|912.2|912|912.2|911.8|4382
1632471780000|2021-09-24 08:23:00|912.4|912|912.4|912|912.4|912|912.4|911.8|0
1632471790000|2021-09-24 08:23:10||912.2||912.2||912.2||912.2|0
1632471800000|2021-09-24 08:23:20|912.2|912|912.6|912.4|912.6|912.4|912.2|912|29487
1632471820000|2021-09-24 08:23:40|912.8|912.6|913|912.6|913|912.6|912.8|912.6|1371
1632471830000|2021-09-24 08:23:50|913.2|912.8|912.8|912.6|913.2|913|912.8|912.6|30699
1632471840000|2021-09-24 08:24:00|913||913||913||913||0
1632471870000|2021-09-24 08:24:30|912.8|912.4|912.6|912.2|913|912.4|912.4|912.2|6120
1632471880000|2021-09-24 08:24:40|912.8|912.4|913|912.6|913|912.6|912.6|912.2|3098
1632471890000|2021-09-24 08:24:50|913.2|912.8|913|912.6|913.2|912.8|913|912.6|1200
1632471900000|2021-09-24 08:25:00|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.4|1508
1632471910000|2021-09-24 08:25:10|913||913||913||912.8||0
1632471920000|2021-09-24 08:25:20|912.8|912.6|913.4|913|913.4|913|912.8|912.6|0
1632471930000|2021-09-24 08:25:30|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913|0
1632471940000|2021-09-24 08:25:40|913.4|913.4|913|912.6|913.6|913.4|913|912.6|5383
1632471960000|2021-09-24 08:26:00|912.8|912.4|912.6|912.2|913|912.4|912.6|912.2|1734
1632471970000|2021-09-24 08:26:10|912.4|912|912.2|911.8|912.4|912|912|911.6|476
1632471980000|2021-09-24 08:26:20|912.4|912|912.6|912|912.6|912.2|912.2|911.8|198
1632471990000|2021-09-24 08:26:30|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912.2|0
1632472000000|2021-09-24 08:26:40||912||912.2||912.2||912|0
1632472010000|2021-09-24 08:26:50|912.8|912.4|912.8|912.4|913|912.6|912.8|912.2|14
1632472020000|2021-09-24 08:27:00|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912|0
1632472030000|2021-09-24 08:27:10|912.4||912.6||912.6||912.4||0
1632472040000|2021-09-24 08:27:20|912.8||912.6||912.8||912.6||0
1632472050000|2021-09-24 08:27:30|912.4|912.4|912.8|912.2|912.8|912.4|912.4|912.2|46
1632472060000|2021-09-24 08:27:40|912.6|912.4|912.6|912.2|912.8|912.4|912.4|912.2|0
1632472070000|2021-09-24 08:27:50|912.8|912.4|913.2|912.8|913.2|912.8|912.8|912.4|0
1632472120000|2021-09-24 08:28:40|913||913.2||913.2||913||0
1632472130000|2021-09-24 08:28:50|913||913||913||913||2284
1632472140000|2021-09-24 08:29:00|913.2|912.6|913|912.6|913.4|912.6|912.8|912.6|5359
1632472150000|2021-09-24 08:29:10|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|191
1632472160000|2021-09-24 08:29:20|912.4|912|912.4|912|912.6|912.2|912.4|912|0
1632472170000|2021-09-24 08:29:30|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912|12
1632472180000|2021-09-24 08:29:40|913|912.2|913|912.4|913|912.4|913|912.2|0
1632472190000|2021-09-24 08:29:50|913.2|912.6|913.2|912.6|913.2|912.8|912.8|912.4|0
1632472200000|2021-09-24 08:30:00|913|912.8|913|912.8|913|912.8|913|912.8|0
1632472210000|2021-09-24 08:30:10|913.2|913|913.2|912.8|913.4|913|913.2|912.8|0
1632472220000|2021-09-24 08:30:20|913.4|913|913.4|913.2|913.4|913.2|913.4|912.8|0
1632472230000|2021-09-24 08:30:30|913.6||913.8||913.8||913.6||35
1632472240000|2021-09-24 08:30:40|913.6||913.6||913.8||913.6||0
1632472250000|2021-09-24 08:30:50|913.8|913.4|913.8|913.4|914|913.6|913.6|913.4|675
1632472260000|2021-09-24 08:31:00|914|913.6|914|913.6|914|913.6|913.8|913.4|0
1632472270000|2021-09-24 08:31:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.6|1607
1632472300000|2021-09-24 08:31:40||914||913.8||914||913.8|0
1632472320000|2021-09-24 08:32:00|914.4|914|914.6|914.2|914.6|914.2|914.4|913.8|2816
1632472330000|2021-09-24 08:32:10|914.4|914|914.4|914|914.4|914|914.4|914|545
1632472340000|2021-09-24 08:32:20|914.6|914.2|914.8|914.2|914.8|914.4|914.4|914.2|0
1632472350000|2021-09-24 08:32:30|915|914.4|914.8|914.4|915|914.6|914.6|914.4|1810
1632472360000|2021-09-24 08:32:40|915|914.6|915|914.4|915|914.6|914.8|914.4|0
1632472370000|2021-09-24 08:32:50|914.8|914.6|914.8|914.4|915|914.6|914.8|914.4|0
1632472380000|2021-09-24 08:33:00|915||914.8||915||914.8||0
1632472390000|2021-09-24 08:33:10|914.6||914.8||914.8||914.6||0
1632472410000|2021-09-24 08:33:30|915|914.6|915|914.4|915|914.6|915|914.4|0
1632472420000|2021-09-24 08:33:40|914.8||914.8||914.8||914.8||0
1632472430000|2021-09-24 08:33:50|915||914.6||915||914.6||0
1632472440000|2021-09-24 08:34:00|914.8|914.2|914.6|914.2|914.8|914.2|914.4|914|7320
1632472450000|2021-09-24 08:34:10|914.4|914|914.4|914|914.6|914.2|914.4|914|0
1632472460000|2021-09-24 08:34:20||914.2||914.2||914.2||914.2|0
1632472470000|2021-09-24 08:34:30|914.6|914|914.6|914.2|914.6|914.2|914.4|914|202
1632472480000|2021-09-24 08:34:40|914.8|914.4|915|914.6|915|914.6|914.8|914.4|0
1632472490000|2021-09-24 08:34:50||914.8||914.6||914.8||914.6|3918
1632472500000|2021-09-24 08:35:00|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|2656
1632472510000|2021-09-24 08:35:10|915|914.6|915|914.4|915|914.6|915|914.4|3179
1632472520000|2021-09-24 08:35:20|914.8|914.6|915|914.6|915|914.6|914.8|914.4|0
1632472530000|2021-09-24 08:35:30||914.4||914.6||914.6||914.4|0
1632472540000|2021-09-24 08:35:40||914.8||914.8||914.8||914.8|1333
1632472550000|2021-09-24 08:35:50||914.6||914.6||914.6||914.6|0
1632472560000|2021-09-24 08:36:00|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|5365
1632472570000|2021-09-24 08:36:10||914.6||914.6||914.6||914.6|20
1632472580000|2021-09-24 08:36:20||914.4||914.4||914.4||914.4|0
1632472620000|2021-09-24 08:37:00|914.6|914.6|915.4|915|915.4|915|914.6|914.4|16824
1632472680000|2021-09-24 08:38:00|915.6|915.2|915.8|915.2|915.8|915.4|915.6|915.2|3323
1632472690000|2021-09-24 08:38:10|915.6|915.4|915.6|915.4|915.8|915.4|915.6|915.2|4595
1632472740000|2021-09-24 08:39:00|915.8||915.8||915.8||915.8||22
1632472750000|2021-09-24 08:39:10|916|915.6|916|915.6|916|915.8|916|915.4|5807
1632472770000|2021-09-24 08:39:30||915.8||915.8||915.8||915.6|0
1632472780000|2021-09-24 08:39:40|||||||||155
1632472790000|2021-09-24 08:39:50|916.2|916|916.4|916.2|916.4|916.2|916.2|916|4589
1632472800000|2021-09-24 08:40:00|916.2|916|916.2|916|916.4|916.2|916.2|916|812
1632472810000|2021-09-24 08:40:10|916|915.8|916.2|916|916.6|916.4|916|915.8|10969
1632472820000|2021-09-24 08:40:20|916|915.8|916.2|915.6|916.2|915.8|916|915.6|7337
1632472830000|2021-09-24 08:40:30||915.8||915.8||915.8||915.8|0
1632472840000|2021-09-24 08:40:40|916|915.6|916.2|915.8|916.2|915.8|916|915.6|0
1632472850000|2021-09-24 08:40:50|916.4|916|916.6|916.2|916.6|916.2|916.4|916|5011
1632472860000|2021-09-24 08:41:00|||||||||273
1632472900000|2021-09-24 08:41:40||916.4||916.4||916.4||916.4|0
1632472930000|2021-09-24 08:42:10||916.2||916.2||916.2||916.2|0
1632472940000|2021-09-24 08:42:20|916.4|916|916.2|915.8|916.6|916.2|916.2|915.8|14350
1632472950000|2021-09-24 08:42:30|916|916|916|915.6|916.2|916|916|915.6|4162
1632472960000|2021-09-24 08:42:40|915.8|915.4|916.2|915.8|916.2|915.8|915.6|915.4|2069
1632472970000|2021-09-24 08:42:50|916||916||916||916||0
1632472980000|2021-09-24 08:43:00|916.2|916|916.4|916|916.4|916|916.2|916|42
1632472990000|2021-09-24 08:43:10|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|2057
1632473000000|2021-09-24 08:43:20|916.4||916.6||916.6||916.4||1071
1632473020000|2021-09-24 08:43:40|916.8|916.4|917|916.6|917|916.8|916.8|916.4|3940
1632473040000|2021-09-24 08:44:00|916.8|916.4|916.6|916.2|917|916.4|916.6|916.2|7609
1632473050000|2021-09-24 08:44:10|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|0
1632473060000|2021-09-24 08:44:20|916.8||916.6||916.8||916.6||0
1632473090000|2021-09-24 08:44:50|916.8|916.4|916.6|916.2|916.8|916.4|916.4|916.2|1720
1632473100000|2021-09-24 08:45:00|916.4||916.4||916.6||916.4||485
1632473110000|2021-09-24 08:45:10|916.2|916|916.4|916|916.4|916.2|916.2|915.8|3187
1632473140000|2021-09-24 08:45:40|916.2|915.8|916|915.6|916.4|915.8|915.8|915.6|4825
1632473150000|2021-09-24 08:45:50|915.8||916||916||915.8||262
1632473160000|2021-09-24 08:46:00|915.8||915.8||915.8||915.8||0
1632473170000|2021-09-24 08:46:10|916|915.4|915.6|915.2|916|915.4|915.4|915.2|3260
1632473190000|2021-09-24 08:46:30|915.4|915|915.4|915|915.4|915|915.4|915|399
1632473200000|2021-09-24 08:46:40|915.2|915.2|915.2|915|915.2|915.2|915.2|915|1882
1632473210000|2021-09-24 08:46:50|915|914.8|915.2|914.8|915.2|914.8|915|914.8|1369
1632473220000|2021-09-24 08:47:00|||||||||1006
1632473250000|2021-09-24 08:47:30|915.4|915|915.6|915.2|915.6|915.4|915.4|914.8|3423
1632473260000|2021-09-24 08:47:40|915.8|915.4|915.8|915.6|915.8|915.6|915.8|915.4|2700
1632473270000|2021-09-24 08:47:50||915.4||915.4||915.4||915.4|2985
1632473280000|2021-09-24 08:48:00||915.6||915.4||915.6||915.4|800
1632473290000|2021-09-24 08:48:10||915.6||915.6||915.6||915.4|0
1632473300000|2021-09-24 08:48:20||915.4||915.4||915.4||915.4|251
1632473320000|2021-09-24 08:48:40||915.6||915.4||915.6||915.4|0
1632473340000|2021-09-24 08:49:00|915.6|915.2|915.8|915.4|915.8|915.4|915.4|915.2|4157
1632473350000|2021-09-24 08:49:10|916|915.6|916.4|916|916.4|916|916|915.6|3325
1632473370000|2021-09-24 08:49:30|916.2|915.8|916.6|916.2|916.6|916.4|916.2|915.8|2313
1632473380000|2021-09-24 08:49:40|916.8|916.4|917|916.6|917|916.6|916.8|916.2|0
1632473400000|2021-09-24 08:50:00|917.2|916.8|917.2|916.8|917.4|917|917.2|916.6|2353
1632473410000|2021-09-24 08:50:10||917||917||917||917|0
1632473420000|2021-09-24 08:50:20|917.4||917.4||917.6||917.4||2741
1632473440000|2021-09-24 08:50:40|917.2|916.8|917.2|916.8|917.4|916.8|917|916.6|499
1632473450000|2021-09-24 08:50:50||916.6||916.8||916.8||916.6|100
1632473460000|2021-09-24 08:51:00|917.4|917|917.6|917.2|917.8|917.4|917.4|917|0
1632473470000|2021-09-24 08:51:10||917||917.2||917.2||917|0
1632473480000|2021-09-24 08:51:20|917.4|917|917.4|917|917.4|917|917.2|916.8|0
1632473500000|2021-09-24 08:51:40|917.6|917.2|917.6|917.2|917.8|917.4|917.6|917|1183
1632473510000|2021-09-24 08:51:50|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.4|151
1632473520000|2021-09-24 08:52:00|917.6|917.2|917.6|917.2|917.8|917.2|917.6|917.2|941
1632473550000|2021-09-24 08:52:30|917.8||917.8||917.8||917.6||0
1632473560000|2021-09-24 08:52:40|917.6||917.6||917.8||917.6||0
1632473580000|2021-09-24 08:53:00|917.4||917.6||917.6||917.4||661
1632473600000|2021-09-24 08:53:20|917.4||917.4||917.6||917.4||0
1632473610000|2021-09-24 08:53:30|917.6|917|917.4|917|917.6|917|917.2|917|107
1632473640000|2021-09-24 08:54:00|917.2|916.8|917.4|917|917.4|917|917.2|916.8|917
1632473650000|2021-09-24 08:54:10|917.2|916.8|917.2|916.8|917.4|917|917.2|916.8|0
1632473660000|2021-09-24 08:54:20|917.4|917|917.4|917|917.4|917|917.4|917|1183
1632473670000|2021-09-24 08:54:30|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917|1676
1632473680000|2021-09-24 08:54:40||917||917.2||917.2||917|0
1632473690000|2021-09-24 08:54:50|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|0
1632473700000|2021-09-24 08:55:00||917.4||917.2||917.4||917.2|100
1632473710000|2021-09-24 08:55:10|917.4||917.6||917.6||917.4||0
1632473720000|2021-09-24 08:55:20|917.4||917.6||917.6||917.4||290
1632473740000|2021-09-24 08:55:40|917.4||917.6||917.6||917.4||0
1632473750000|2021-09-24 08:55:50|917.4||917.6||917.6||917.4||0
1632473760000|2021-09-24 08:56:00|917.4|917|917.2|916.8|917.4|917|917.2|916.8|264
1632473770000|2021-09-24 08:56:10||917||916.8||917||916.8|1500
1632473780000|2021-09-24 08:56:20|917.4|917|917.4|917|917.4|917.2|917.4|916.8|1505
1632473790000|2021-09-24 08:56:30|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|0
1632473820000|2021-09-24 08:57:00||917||916.8||917||916.8|0
1632473840000|2021-09-24 08:57:20|917.4|917|917.2|917|917.4|917|917.2|916.8|950
1632473850000|2021-09-24 08:57:30|917.4||917.4||917.4||917.4||0
1632473860000|2021-09-24 08:57:40|917.6|917.2|917.2|917|917.6|917.2|917.2|917|504
1632473870000|2021-09-24 08:57:50|917|916.8|916.8|916.6|917.2|916.8|916.8|916.6|1324
1632473880000|2021-09-24 08:58:00|917|916.8|916.8|916.4|917.2|916.8|916.8|916.4|1000
1632473890000|2021-09-24 08:58:10|917|916.6|917|916.6|917|916.6|917|916.6|3435
1632473910000|2021-09-24 08:58:30|916.8|916.4|916.8|916.4|916.8|916.6|916.8|916.4|0
1632473920000|2021-09-24 08:58:40||916.6||916.6||916.6||916.6|0
1632473930000|2021-09-24 08:58:50|916.6|916.4|916.8|916.4|916.8|916.6|916.6|916.4|2245
1632473940000|2021-09-24 08:59:00|917|916.6|917|916.6|917|916.6|916.8|916.6|1355
1632473950000|2021-09-24 08:59:10|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|0
1632473960000|2021-09-24 08:59:20|916.6||916.8||916.8||916.6||90
1632473970000|2021-09-24 08:59:30||916.6||916.6||916.6||916.4|0
1632473980000|2021-09-24 08:59:40||916.4||916.6||916.6||916.4|1684
1632473990000|2021-09-24 08:59:50||916.4||916.6||916.6||916.4|0
1632474010000|2021-09-24 09:00:10|||||||||116
1632474020000|2021-09-24 09:00:20||916.4||916.6||916.6||916.4|4909
1632474030000|2021-09-24 09:00:30|917|916.8|917|916.8|917|916.8|917|916.8|46
1632474040000|2021-09-24 09:00:40|917.2|917|917.2|917|917.6|917.2|917.2|916.8|893
1632474050000|2021-09-24 09:00:50|917.4||917.4||917.4||917.4||0
1632474060000|2021-09-24 09:01:00|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|27
1632474110000|2021-09-24 09:01:50|917.4|917|917.6|917.2|917.6|917.4|917.4|917|1498
1632474130000|2021-09-24 09:02:10|917.4|917|917|916.8|917.4|917|917|916.8|6028
1632474180000|2021-09-24 09:03:00|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|26
1632474190000|2021-09-24 09:03:10|917||917||917||917||0
1632474200000|2021-09-24 09:03:20|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|219
1632474210000|2021-09-24 09:03:30|917|916.6|917|916.6|917|916.6|917|916.6|0
1632474240000|2021-09-24 09:04:00|917.2|916.8|917.2|916.8|917.2|917|917|916.8|2005
1632474250000|2021-09-24 09:04:10|917|916.6|917|916.6|917.2|916.6|917|916.6|1474
1632474260000|2021-09-24 09:04:20|916.8||916.8||916.8||916.8||0
1632474270000|2021-09-24 09:04:30|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|273
1632474280000|2021-09-24 09:04:40|916.8|916.2|916.4|916.2|916.8|916.2|916.4|916.2|121
1632474290000|2021-09-24 09:04:50|916.6|916|916.4|916|916.6|916|916.4|916|2000
1632474300000|2021-09-24 09:05:00|916.6|916.2|916.4|916|916.6|916.2|916.4|916|0
1632474310000|2021-09-24 09:05:10|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|0
1632474320000|2021-09-24 09:05:20|916.4|916|916.2|915.8|916.4|916|916.2|915.8|1235
1632474330000|2021-09-24 09:05:30|916|915.6|916|915.6|916|915.6|916|915.6|224
1632474340000|2021-09-24 09:05:40|915.8||916||916||915.8||0
1632474350000|2021-09-24 09:05:50|915.8||916||916||915.8||0
1632474360000|2021-09-24 09:06:00||915.8||915.6||915.8||915.6|0
1632474370000|2021-09-24 09:06:10|915.8|915.4|915.8|915.6|916|915.6|915.6|915.4|10624
1632474380000|2021-09-24 09:06:20|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.4|1141
1632474400000|2021-09-24 09:06:40|915.4|915.2|915.6|915.2|915.6|915.2|915.4|915.2|353
1632474420000|2021-09-24 09:07:00|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|233
1632474430000|2021-09-24 09:07:10|915.4|915.4|915.6|915.2|915.6|915.4|915.4|915.2|10990
1632474450000|2021-09-24 09:07:30|915.8|915.4|915.8|915.4|915.8|915.6|915.6|915.2|2197
1632474460000|2021-09-24 09:07:40|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|0
1632474480000|2021-09-24 09:08:00|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|93
1632474490000|2021-09-24 09:08:10|915.6|915.2|915.6|915.4|915.8|915.4|915.6|915.2|542
1632474510000|2021-09-24 09:08:30|915.4|915.2|915.6|915.4|915.6|915.4|915.4|915.2|3028
1632474530000|2021-09-24 09:08:50|||||||||324
1632474540000|2021-09-24 09:09:00||915.2||915.2||915.2||915.2|3
1632474550000|2021-09-24 09:09:10||915.4||915.4||915.4||915.4|0
1632474560000|2021-09-24 09:09:20|||||||||1273
1632474570000|2021-09-24 09:09:30|915.4|915.2|915.6|915.2|915.6|915.4|915.4|915.2|885
1632474580000|2021-09-24 09:09:40|915.4||915.4||915.4||915.4||0
1632474590000|2021-09-24 09:09:50|915.2|915|915.2|915|915.2|915|915.2|915|1344
1632474600000|2021-09-24 09:10:00|915.4||915.2||915.4||915.2||45
1632474610000|2021-09-24 09:10:10|915|914.8|915.2|914.8|915.2|914.8|915|914.6|3641
1632474620000|2021-09-24 09:10:20|915.4|915|915.4|915|915.4|915.2|915.4|914.8|1773
1632474630000|2021-09-24 09:10:30|915.2|914.8|915.2|914.8|915.4|915|915.2|914.8|1000
1632474640000|2021-09-24 09:10:40|915||915||915||915||0
1632474650000|2021-09-24 09:10:50|915.2||915.2||915.2||915||30
1632474660000|2021-09-24 09:11:00|915.4|915|915.4|915.2|915.6|915.2|915.4|915|0
1632474670000|2021-09-24 09:11:10|915.6||915.6||915.6||915.4||88
1632474680000|2021-09-24 09:11:20|915.4||915.6||915.6||915.4||0
1632474690000|2021-09-24 09:11:30|915.4||915.4||915.4||915.4||0
1632474710000|2021-09-24 09:11:50|915.2|915|915.2|915|915.2|915|915.2|915|118
1632474720000|2021-09-24 09:12:00|915.4||915.4||915.4||915.4||26
1632474730000|2021-09-24 09:12:10|915.2|914.8|915|914.8|915.2|914.8|915|914.8|919
1632474740000|2021-09-24 09:12:20|914.8|914.6|914.8|914.4|914.8|914.6|914.6|914.2|8695
1632474750000|2021-09-24 09:12:30|914.6|914.2|914.4|914|914.8|914.2|914|913.8|1818
1632474760000|2021-09-24 09:12:40|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1632474770000|2021-09-24 09:12:50|914.4|914|914.2|913.8|914.4|914|914.2|913.8|0
1632474790000|2021-09-24 09:13:10|914|913.6|914|913.6|914.2|913.8|913.8|913.6|10146
1632474800000|2021-09-24 09:13:20|913.8|913.8|914.2|913.8|914.2|913.8|913.8|913.8|450
1632474810000|2021-09-24 09:13:30|914|913.6|914|913.6|914|913.6|914|913.6|500
1632474820000|2021-09-24 09:13:40|914.2|913.8|914.6|914.2|914.6|914.2|914.2|913.6|4377
1632474830000|2021-09-24 09:13:50|914.8|914.4|915.4|915|915.4|915|914.8|914.2|6238
1632474840000|2021-09-24 09:14:00|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|0
1632474850000|2021-09-24 09:14:10|915.8|915.4|915.8|915.4|915.8|915.4|915.6|915.2|0
1632474870000|2021-09-24 09:14:30|916|915.6|916|915.6|916|915.6|915.8|915.4|0
1632474880000|2021-09-24 09:14:40|915.8|915.4|915.8|915.4|915.8|915.6|915.8|915.4|329
1632474890000|2021-09-24 09:14:50|915.6||915.8||915.8||915.6||792
1632474910000|2021-09-24 09:15:10|915.6|915.2|915.2|914.8|915.8|915.2|915|914.8|5352
1632474960000|2021-09-24 09:16:00|915.6|915|915.4|915|915.6|915.4|915.2|915|10068
1632474970000|2021-09-24 09:16:10|915.2|914.8|915.4|915|915.4|915|915.2|914.8|91
1632474980000|2021-09-24 09:16:20|||||||||80
1632474990000|2021-09-24 09:16:30|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915|99
1632475010000|2021-09-24 09:16:50|915.4|915|915.4|915|915.4|915|915.4|915|2949
1632475020000|2021-09-24 09:17:00|915.6|915.2|915.6|915|915.6|915.2|915.4|915|4436
1632475030000|2021-09-24 09:17:10||915.2||915.2||915.2||915.2|0
1632475040000|2021-09-24 09:17:20|915.4|915|915.4|915|915.6|915.2|915.4|915|5755
1632475050000|2021-09-24 09:17:30|915.6|915.2|915.6|915.4|915.6|915.4|915.6|915.2|0
1632475060000|2021-09-24 09:17:40|915.4|915.2|915.4|915|915.4|915.2|915.2|915|7151
1632475070000|2021-09-24 09:17:50|915.6|915.2|916|915.6|916|915.6|915.6|915.2|546
1632475080000|2021-09-24 09:18:00|915.8|915.4|916|915.6|916|915.6|915.8|915.4|274
1632475090000|2021-09-24 09:18:10|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1632475100000|2021-09-24 09:18:20|916.4|916|916.2|915.8|916.4|916|916|915.8|229
1632475120000|2021-09-24 09:18:40|916.4||916.2||916.4||916.2||0
1632475130000|2021-09-24 09:18:50|916|915.6|916|915.6|916|915.6|916|915.6|0
1632475150000|2021-09-24 09:19:10|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|1769
1632475180000|2021-09-24 09:19:40|915.8|915.6|915.8|915.4|916|915.6|915.8|915.4|357
1632475220000|2021-09-24 09:20:20|916|915.6|916.4|916.2|916.4|916.2|916|915.6|2513
1632475230000|2021-09-24 09:20:30|916.6|916.4|916.6|916.2|916.8|916.4|916.6|916.2|917
1632475250000|2021-09-24 09:20:50|916.4|916|916.4|916|916.6|916|916.2|915.8|4472
1632475260000|2021-09-24 09:21:00||916.2||916||916.2||916|0
1632475270000|2021-09-24 09:21:10|||||||||100
1632475280000|2021-09-24 09:21:20|916.2||916.4||916.4||916.2||0
1632475330000|2021-09-24 09:22:10|916.2||916.4||916.4||916.2||50
1632475350000|2021-09-24 09:22:30|916.2||916.2||916.2||916.2||0
1632475370000|2021-09-24 09:22:50|916|915.8|916.2|915.8|916.2|915.8|916|915.8|2436
1632475380000|2021-09-24 09:23:00||916||915.8||916||915.8|741
1632475400000|2021-09-24 09:23:20|916||916||916.2||916||0
1632475410000|2021-09-24 09:23:30|916.2|916|916.4|916|916.4|916|916.2|915.8|308
1632475420000|2021-09-24 09:23:40|916.2|916.2|916.4|916|916.6|916.2|916.2|916|0
1632475430000|2021-09-24 09:23:50|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|0
1632475450000|2021-09-24 09:24:10|916.8|916.4|917|916.6|917|916.6|916.8|916.4|0
1632475460000|2021-09-24 09:24:20|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|0
1632475480000|2021-09-24 09:24:40|917|916.6|917.2|916.6|917.2|916.6|917|916.6|0
1632475490000|2021-09-24 09:24:50|917|916.4|917|916.4|917|916.4|917|916.4|0
1632475500000|2021-09-24 09:25:00|917.2|916.6|917.2|916.6|917.2|916.6|917.2|916.6|511
1632475520000|2021-09-24 09:25:20|917.4|916.8|917.6|917|917.6|917|917.4|916.8|647
1632475540000|2021-09-24 09:25:40|917.8|917.2|917.8|917.2|917.8|917.2|917.8|917.2|532
1632475550000|2021-09-24 09:25:50||917.4||917.4||917.4||917.4|1169
1632475580000|2021-09-24 09:26:20|917.6|917.2|917.6|917.2|917.8|917.2|917.6|917.2|1076
1632475590000|2021-09-24 09:26:30|917.8||917.8||917.8||917.6||0
1632475610000|2021-09-24 09:26:50||917.4||917.4||917.4||917.4|0
1632475640000|2021-09-24 09:27:20|918|917.6|918|917.6|918|917.6|918|917.6|2
1632475680000|2021-09-24 09:28:00|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|218
1632475690000|2021-09-24 09:28:10|918|917.6|918|917.6|918.2|917.6|918|917.6|1074
1632475700000|2021-09-24 09:28:20|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|183
1632475710000|2021-09-24 09:28:30|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|196
1632475740000|2021-09-24 09:29:00|||||||||180
1632475750000|2021-09-24 09:29:10|||||||||118
1632475760000|2021-09-24 09:29:20|||||||||1647
1632475770000|2021-09-24 09:29:30|917.4|917|917.4|917|917.4|917|917.4|917|398
1632475780000|2021-09-24 09:29:40|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|1035
1632475800000|2021-09-24 09:30:00|917.4|917|917.4|917|917.4|917|917.4|917|59
1632475810000|2021-09-24 09:30:10|917.6||917.6||917.6||917.6||687
1632475830000|2021-09-24 09:30:30|917.4||917.6||917.6||917.4||0
1632475850000|2021-09-24 09:30:50|917.8|917.2|917.8|917.2|917.8|917.2|917.8|917.2|700
1632475860000|2021-09-24 09:31:00|918|917.4|918|917.4|918|917.4|918|917.4|524
1632475890000|2021-09-24 09:31:30|918.2|917.6|918|917.6|918.2|917.6|918|917.6|0
1632475900000|2021-09-24 09:31:40|918.2||918.2||918.2||918.2||0
1632475910000|2021-09-24 09:31:50|918||918||918||918||0
1632475920000|2021-09-24 09:32:00|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|2265
1632475930000|2021-09-24 09:32:10|917.6|917.2|917.4|917|917.6|917.2|917.4|917|1218
1632475940000|2021-09-24 09:32:20|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|156
1632475990000|2021-09-24 09:33:10||916.6||916.6||916.6||916.6|93
1632476000000|2021-09-24 09:33:20|917.4|916.8|917.4|916.8|917.4|916.8|917.4|916.8|707
1632476020000|2021-09-24 09:33:40|917.2|916.6|917|916.6|917.4|916.6|917|916.6|569
1632476030000|2021-09-24 09:33:50|917.4|916.8|917.4|916.8|917.4|916.8|917.4|916.8|705
1632476050000|2021-09-24 09:34:10|917.2||917.4||917.4||917.2||0
1632476060000|2021-09-24 09:34:20|917.2|916.6|917.2|916.6|917.2|916.6|917.2|916.6|0
1632476070000|2021-09-24 09:34:30|917.4|916.8|917.4|916.8|917.4|916.8|917.4|916.8|0
1632476090000|2021-09-24 09:34:50|917.8|917.2|917.8|917.2|917.8|917.2|917.8|917.2|16
1632476100000|2021-09-24 09:35:00|918|917.4|918.2|917.6|918.2|917.6|918|917.4|243
1632476110000|2021-09-24 09:35:10|918|917.4|918|917.4|918|917.4|918|917.4|0
1632476120000|2021-09-24 09:35:20||917.6||917.6||917.6||917.6|0
1632476160000|2021-09-24 09:36:00|917.8|917.4|917.8|917.4|918|917.4|917.8|917.4|174
1632476190000|2021-09-24 09:36:30|917.6|917|917.6|917|917.6|917|917.6|917|6
1632476200000|2021-09-24 09:36:40|917.8|917.4|917.8|917.2|917.8|917.4|917.8|917.2|436
1632476230000|2021-09-24 09:37:10|918|917.4|918|917.4|918|917.4|918|917.4|1237
1632476260000|2021-09-24 09:37:40|918.2|917.6|918.2|917.6|918.2|917.6|918.2|917.6|1039
1632476280000|2021-09-24 09:38:00|918.6|918|918.6|918.2|918.6|918.2|918.6|918|5701
1632476300000|2021-09-24 09:38:20|||||||||700
1632476310000|2021-09-24 09:38:30|918.8|918.4|919|918.6|919|918.6|918.8|918.4|123
1632476340000|2021-09-24 09:39:00||918.4||918.4||918.4||918.4|0
1632476350000|2021-09-24 09:39:10||918.6||918.6||918.6||918.6|0
1632476370000|2021-09-24 09:39:30|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|2477
1632476400000|2021-09-24 09:40:00|919.2|919|919.2|918.8|919.4|919|919.2|918.8|10497
1632476410000|2021-09-24 09:40:10||919||918.8||919||918.8|630
1632476420000|2021-09-24 09:40:20||919||919||919||918.8|73
1632476430000|2021-09-24 09:40:30|919|918.8|918.8|918.6|919.2|918.8|918.8|918.6|8256
1632476440000|2021-09-24 09:40:40|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|2492
1632476470000|2021-09-24 09:41:10|918.6||918.6||918.6||918.6||0
1632476480000|2021-09-24 09:41:20|918.8|918.6|919.2|918.8|919.2|918.8|918.8|918.6|127
1632476510000|2021-09-24 09:41:50|919|918.6|918.8|918.4|919|918.6|918.6|918.4|3703
1632476550000|2021-09-24 09:42:30|918.6||918.8||918.8||918.6||4320
1632476560000|2021-09-24 09:42:40||918.6||918.6||918.6||918.6|0
1632476590000|2021-09-24 09:43:10|919||918.8||919||918.8||0
1632476600000|2021-09-24 09:43:20|919||918.8||919||918.8||0
1632476610000|2021-09-24 09:43:30|919||918.8||919||918.8||0
1632476630000|2021-09-24 09:43:50|918.6|918.4|918.4|918|918.6|918.4|918.4|918|6074
1632476640000|2021-09-24 09:44:00|918.6|918.2|918.4|918|918.6|918.2|918.2|918|3929
1632476650000|2021-09-24 09:44:10|918.6|918.2|918.4|918.2|918.6|918.2|918.4|918.2|0
1632476690000|2021-09-24 09:44:50|918.2|918|918.2|918|918.4|918|918.2|918|2164
1632476710000|2021-09-24 09:45:10|||||||||567
1632476720000|2021-09-24 09:45:20|||||||||1174
1632476740000|2021-09-24 09:45:40|918.4|917.8|918.2|917.8|918.4|917.8|918|917.8|10005
1632476750000|2021-09-24 09:45:50|918|917.6|918|917.6|918|917.6|917.8|917.6|0
1632476760000|2021-09-24 09:46:00|||||||||485
1632476770000|2021-09-24 09:46:10|917.8||917.8||918||917.8||0
1632476780000|2021-09-24 09:46:20|917.6|917.4|917|916.8|917.6|917.4|917|916.8|1250
1632476790000|2021-09-24 09:46:30|||||||||400
1632476800000|2021-09-24 09:46:40|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|104
1632476810000|2021-09-24 09:46:50|917|916.6|917.4|917.2|917.4|917.2|917|916.6|1728
1632476820000|2021-09-24 09:47:00|917.2|917|917.2|916.8|917.2|917|917.2|916.8|0
1632476830000|2021-09-24 09:47:10|917|916.6|917|916.6|917|916.6|917|916.6|1049
1632476850000|2021-09-24 09:47:30|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.4|0
1632476890000|2021-09-24 09:48:10|916.6|916.2|916.4|916.2|916.8|916.2|916.4|916.2|6308
1632476900000|2021-09-24 09:48:20|916.6|916|916.4|916|916.6|916|916.4|916|22
1632476930000|2021-09-24 09:48:50|916.2||916.4||916.4||916.2||0
1632476980000|2021-09-24 09:49:40|916.6|916.2|917|916.6|917|916.8|916.6|916|15611
1632476990000|2021-09-24 09:49:50|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1632477000000|2021-09-24 09:50:00|917|916.6|917|916.6|917.2|916.8|917|916.6|0
1632477010000|2021-09-24 09:50:10|916.8|916.4|916.8|916.6|916.8|916.6|916.6|916.2|9572
1632477020000|2021-09-24 09:50:20|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|4000
1632477040000|2021-09-24 09:50:40|916.6||916.6||916.6||916.6||874
1632477050000|2021-09-24 09:50:50|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|47
1632477060000|2021-09-24 09:51:00|917|916.6|917.2|916.8|917.2|916.8|917|916.6|3045
1632477070000|2021-09-24 09:51:10|917|916.6|917|916.6|917|916.6|917|916.6|2080
1632477110000|2021-09-24 09:51:50||916.8||916.8||916.8||916.8|1916
1632477130000|2021-09-24 09:52:10|916.8|916.6|917|916.6|917|916.6|916.8|916.6|2564
1632477160000|2021-09-24 09:52:40|916.8||916.8||916.8||916.8||203
1632477170000|2021-09-24 09:52:50|917||917||917||917||61
1632477250000|2021-09-24 09:54:10|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|2105
1632477280000|2021-09-24 09:54:40|917|917|917.2|916.8|917.2|917|917|916.8|902
1632477290000|2021-09-24 09:54:50|917.4|917|917.6|917.2|917.6|917.2|917.4|917|215
1632477300000|2021-09-24 09:55:00|917.4|916.8|917|916.8|917.6|916.8|917|916.8|17234
1632477310000|2021-09-24 09:55:10|917.2|917|917.4|917.2|917.6|917.2|917.2|916.8|155566
1632477320000|2021-09-24 09:55:20|917.6|917.4|917.6|917.2|917.8|917.4|917.6|917.2|2209
1632477350000|2021-09-24 09:55:50|917.4|917|917.4|917|917.6|917|917|916.8|14172
1632477360000|2021-09-24 09:56:00|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|0
1632477370000|2021-09-24 09:56:10|917.4||917.4||917.4||917.4||238
1632477380000|2021-09-24 09:56:20|917.2|917|917.2|916.8|917.2|917|917|916.8|0
1632477390000|2021-09-24 09:56:30|917|916.6|916.8|916.6|917|916.6|916.8|916.6|3789
1632477400000|2021-09-24 09:56:40|916.6|916.4|916.4|916|916.6|916.4|916.4|916|3364
1632477410000|2021-09-24 09:56:50|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|0
1632477420000|2021-09-24 09:57:00|916.4|916|916.4|916|916.4|916|916.4|916|1224
1632477430000|2021-09-24 09:57:10|916.2||916.4||916.4||916.2||0
1632477440000|2021-09-24 09:57:20|916.2|916.2|916.6|916.2|916.6|916.2|916.2|916.2|2752
1632477450000|2021-09-24 09:57:30|916.4|916|916.4|916|916.4|916|916.2|916|0
1632477470000|2021-09-24 09:57:50|916.6|916.2|916.6|916.2|916.6|916.2|916.4|916|0
1632477480000|2021-09-24 09:58:00||916.4||916.4||916.4||916.4|1270
1632477490000|2021-09-24 09:58:10|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|16
1632477500000|2021-09-24 09:58:20||916.6||916.6||916.6||916.6|0
1632477510000|2021-09-24 09:58:30||916.4||916.4||916.4||916.4|0
1632477520000|2021-09-24 09:58:40||916.6||916.6||916.6||916.6|0
1632477530000|2021-09-24 09:58:50|917|916.8|917.2|916.8|917.2|916.8|917|916.8|64
1632477540000|2021-09-24 09:59:00|917||917||917||917||0
1632477560000|2021-09-24 09:59:20|916.8|916.6|916.8|916.6|917|916.6|916.8|916.6|3088
1632477570000|2021-09-24 09:59:30|917|916.4|917|916.6|917|916.6|917|916.4|978
1632477580000|2021-09-24 09:59:40|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|2389
1632477590000|2021-09-24 09:59:50||917||916.8||917||916.8|0
1632477600000|2021-09-24 10:00:00||917||917||917||917|0
1632477610000|2021-09-24 10:00:10|917.4|917.2|917.6|917.4|917.6|917.4|917.4|917.2|728
1632477620000|2021-09-24 10:00:20|917.8||917.6||917.8||917.6||0
1632477640000|2021-09-24 10:00:40|||||||||217
1632477650000|2021-09-24 10:00:50|917.4|917.2|917.4|917.2|917.6|917.2|917.4|917.2|2424
1632477660000|2021-09-24 10:01:00|917.6|917.4|917.6|917.4|917.8|917.4|917.6|917.4|622
1632477670000|2021-09-24 10:01:10|917.4|917.2|917.2|916.8|917.4|917.2|917.2|916.8|3251
1632477680000|2021-09-24 10:01:20|917||917||917||917||0
1632477700000|2021-09-24 10:01:40|917.2|917|917.4|917|917.4|917|917.2|917|1213
1632477710000|2021-09-24 10:01:50|917.2|916.8|917|916.8|917.2|916.8|917|916.8|0
1632477720000|2021-09-24 10:02:00|917.2|917|917.4|917.2|917.6|917.4|917.2|917|5973
1632477730000|2021-09-24 10:02:10|917.6||917.6||917.6||917.4||2224
1632477770000|2021-09-24 10:02:50|917.4||917.6||917.6||917.4||0
1632477780000|2021-09-24 10:03:00|917.4|917|917.4|917|917.6|917.2|917.2|917|301
1632477790000|2021-09-24 10:03:10|917.6|917.2|917.4|917|917.6|917.2|917.4|917|0
1632477800000|2021-09-24 10:03:20|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|1185
1632477810000|2021-09-24 10:03:30|917.4|917.4|917.4|917.2|917.4|917.4|917.4|917.2|2175
1632477840000|2021-09-24 10:04:00|||||||||357
1632477850000|2021-09-24 10:04:10|917.6||917.6||917.6||917.6||47
1632477860000|2021-09-24 10:04:20|||||||||924
1632477870000|2021-09-24 10:04:30|917.4||917.4||917.6||917.4||202
1632477890000|2021-09-24 10:04:50|917.6||917.6||917.6||917.6||64
1632477910000|2021-09-24 10:05:10|917.4||917.4||917.4||917.4||0
1632477920000|2021-09-24 10:05:20|917.6|917.4|917.6|917.4|917.6|917.4|917.4|917.4|2837
1632477930000|2021-09-24 10:05:30|917.8||917.8||917.8||917.8||2126
1632477940000|2021-09-24 10:05:40|917.6|917.6|917.8|917.6|918|917.6|917.6|917.6|1021
1632477970000|2021-09-24 10:06:10|917.6|917.4|917.6|917.4|917.8|917.4|917.6|917.4|3268
1632477980000|2021-09-24 10:06:20|917.8|917.6|917.8|917.4|917.8|917.6|917.8|917.4|144
1632477990000|2021-09-24 10:06:30|917.6||917.8||917.8||917.6||2726
1632478000000|2021-09-24 10:06:40||917.6||917.6||917.6||917.6|0
1632478020000|2021-09-24 10:07:00|917.6|917.4|918.2|917.8|918.2|918|917.6|917.4|29325
1632478030000|2021-09-24 10:07:10|918.4|918|918.4|918|918.4|918|918.4|918|250
1632478040000|2021-09-24 10:07:20|918.2|917.8|918.2|918|918.2|918|918.2|917.8|0
1632478050000|2021-09-24 10:07:30||917.8||917.8||917.8||917.8|788
1632478060000|2021-09-24 10:07:40|918|917.6|918|917.6|918|917.6|917.8|917.6|5096
1632478080000|2021-09-24 10:08:00||917.8||917.8||917.8||917.8|0
1632478100000|2021-09-24 10:08:20|918.2|918|918.4|918|918.4|918|918.2|918|15
1632478120000|2021-09-24 10:08:40|918.6|918.2|918.6|918.4|918.6|918.4|918.6|918.2|869
1632478140000|2021-09-24 10:09:00|918.8||918.8||918.8||918.8||1323
1632478210000|2021-09-24 10:10:10||918.6||918.6||918.6||918.6|1000
1632478220000|2021-09-24 10:10:20|||||||||512
1632478240000|2021-09-24 10:10:40|918.6|918.4|918.6|918.4|918.8|918.4|918.6|918.4|714
1632478250000|2021-09-24 10:10:50|918.8||918.8||918.8||918.8||831
1632478270000|2021-09-24 10:11:10||918.6||918.6||918.6||918.6|0
1632478280000|2021-09-24 10:11:20|919||919||919||919||18
1632478290000|2021-09-24 10:11:30|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1632478300000|2021-09-24 10:11:40|919||919||919.2||919||0
1632478310000|2021-09-24 10:11:50|919.2|918.6|919|918.8|919.2|918.8|919|918.6|1223
1632478320000|2021-09-24 10:12:00|919.2|919|919.2|919|919.4|919|919.2|919|4000
1632478350000|2021-09-24 10:12:30|||||||||2270
1632478360000|2021-09-24 10:12:40|919|918.8|919.2|918.8|919.2|918.8|919|918.6|1594
1632478400000|2021-09-24 10:13:20|919|918.6|919|918.6|919|918.6|919|918.6|3570
1632478450000|2021-09-24 10:14:10|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|3638
1632478470000|2021-09-24 10:14:30|919|918.6|918.8|918.6|919|918.6|918.8|918.6|207
1632478500000|2021-09-24 10:15:00|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|1266
1632478510000|2021-09-24 10:15:10|918.6|918.2|918.4|918|918.6|918.2|918.4|918|704
1632478520000|2021-09-24 10:15:20|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918|40
1632478530000|2021-09-24 10:15:30|918.6|918.6|919|918.6|919.2|918.8|918.6|918.6|0
1632478560000|2021-09-24 10:16:00|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1632478570000|2021-09-24 10:16:10|919||919.2||919.2||919||0
1632478620000|2021-09-24 10:17:00|919|919|919.2|918.8|919.2|919|919|918.8|1500
1632478640000|2021-09-24 10:17:20|919.4|919|919.4|919.2|919.4|919.2|919.4|919|1
1632478660000|2021-09-24 10:17:40|919.2|919|919.4|919|919.4|919|919.2|919|4195
1632478710000|2021-09-24 10:18:30|919.2|918.8|919.2|918.8|919.2|918.8|919|918.8|6203
1632478740000|2021-09-24 10:19:00|919||919||919.2||919||0
1632478750000|2021-09-24 10:19:10|918.8|918.6|918.8|918.6|919|918.6|918.6|918.4|1904
1632478760000|2021-09-24 10:19:20|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|1953
1632478780000|2021-09-24 10:19:40|918.8||918.6||918.8||918.6||743
1632478800000|2021-09-24 10:20:00|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|4125
1632478810000|2021-09-24 10:20:10|919|918.8|919|918.6|919|918.8|919|918.6|17
1632478820000|2021-09-24 10:20:20|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1632478830000|2021-09-24 10:20:30||918.6||918.4||918.6||918.4|0
1632478840000|2021-09-24 10:20:40||918.6||918.4||918.6||918.4|1311
1632478860000|2021-09-24 10:21:00|918.6|918.6|918.8|918.4|919|918.6|918.6|918.4|936
1632478870000|2021-09-24 10:21:10|919|918.6|919|918.6|919|918.6|918.8|918.4|0
1632478880000|2021-09-24 10:21:20|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.4|0
1632478890000|2021-09-24 10:21:30||918.4||918.6||918.6||918.4|0
1632478910000|2021-09-24 10:21:50|919|918.8|919.4|919|919.4|919|919|918.6|1607
1632478940000|2021-09-24 10:22:20|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919|4985
1632478950000|2021-09-24 10:22:30||919.6||919.6||919.6||919.6|0
1632478960000|2021-09-24 10:22:40|919.6|919.4|919.6|919.4|919.8|919.4|919.6|919.4|1487
1632478970000|2021-09-24 10:22:50|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|0
1632478990000|2021-09-24 10:23:10|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|1478
1632479040000|2021-09-24 10:24:00||919.6||919.6||919.6||919.6|0
1632479070000|2021-09-24 10:24:30|920|919.8|920.2|919.8|920.2|920|920|919.8|65761
1632479080000|2021-09-24 10:24:40|920|920|920.2|919.8|920.2|920|920|919.8|7893
1632479090000|2021-09-24 10:24:50|920.4|920|920.2|919.8|920.4|920|920.2|919.8|3556
1632479100000|2021-09-24 10:25:00|920|920|920.2|919.8|920.4|920|920|919.8|250
1632479110000|2021-09-24 10:25:10|920||920.2||920.2||920||0
1632479120000|2021-09-24 10:25:20|920.4|920|920.2|920|920.4|920|920.2|920|0
1632479130000|2021-09-24 10:25:30|920.4|920.2|920|919.8|920.6|920.2|920|919.8|4571
1632479140000|2021-09-24 10:25:40|919.8|919.6|920|919.6|920|919.6|919.8|919.6|1024
1632479150000|2021-09-24 10:25:50||919.8||919.8||919.8||919.8|0
1632479160000|2021-09-24 10:26:00|||||||||874
1632479180000|2021-09-24 10:26:20|919.8|919.6|919.8|919.4|920|919.6|919.6|919.4|2280
1632479190000|2021-09-24 10:26:30|919.6||919.6||919.6||919.6||0
1632479210000|2021-09-24 10:26:50|919.8|919.6|919.8|919.6|920|919.6|919.8|919.6|1636
1632479230000|2021-09-24 10:27:10|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|3
1632479240000|2021-09-24 10:27:20|920|919.6|920|919.8|920|919.8|920|919.6|123
1632479250000|2021-09-24 10:27:30|920.2|919.6|919.8|919.6|920.2|919.8|919.8|919.6|2289
1632479260000|2021-09-24 10:27:40|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|8500
1632479270000|2021-09-24 10:27:50|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|4031
1632479280000|2021-09-24 10:28:00|919.6|919|919.2|918.8|919.6|919|919.2|918.8|169
1632479300000|2021-09-24 10:28:20||919||919||919||918.8|0
1632479310000|2021-09-24 10:28:30||918.8||918.8||918.8||918.8|0
1632479320000|2021-09-24 10:28:40|919.4|919|919.4|919.2|919.4|919.2|919.4|918.8|3179
1632479340000|2021-09-24 10:29:00|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|59
1632479350000|2021-09-24 10:29:10|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.4|0
1632479360000|2021-09-24 10:29:20|919.8||919.8||919.8||919.6||0
1632479370000|2021-09-24 10:29:30|919.6||919.6||919.6||919.6||0
1632479380000|2021-09-24 10:29:40|919.8|919.2|919.6|919.2|919.8|919.2|919.6|919.2|0
1632479390000|2021-09-24 10:29:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1632479400000|2021-09-24 10:30:00|920|919.6|920.4|920|920.4|920|920|919.4|10509
1632479410000|2021-09-24 10:30:10|920.2||920.4||920.4||920.2||0
1632479420000|2021-09-24 10:30:20|920.2|920.2|920.2|920|920.2|920.2|920.2|920|2120
1632479460000|2021-09-24 10:31:00|920.4|920.2|920.6|920.4|920.8|920.4|920.4|920.2|1246
1632479470000|2021-09-24 10:31:10|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|313
1632479490000|2021-09-24 10:31:30||920.4||920.4||920.4||920.4|1634
1632479530000|2021-09-24 10:32:10|||||||||1000
1632479540000|2021-09-24 10:32:20|920.6|920.2|920.6|920.4|920.6|920.4|920.6|920.2|0
1632479550000|2021-09-24 10:32:30|920.8||920.6||920.8||920.6||0
1632479560000|2021-09-24 10:32:40|920.8||920.8||920.8||920.8||0
1632479570000|2021-09-24 10:32:50|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920.2|2363
1632479580000|2021-09-24 10:33:00|||||||||1402
1632479600000|2021-09-24 10:33:20|920.6||920.6||920.6||920.6||1
1632479640000|2021-09-24 10:34:00|920.4|920|919.8|919.6|920.4|920|919.8|919.6|16896
1632479650000|2021-09-24 10:34:10|920|919.4|919.8|919.4|920|919.4|919.8|919.4|2000
1632479660000|2021-09-24 10:34:20|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|0
1632479670000|2021-09-24 10:34:30|919.4|919.4|919.8|919.4|919.8|919.6|919.4|919.2|4969
1632479680000|2021-09-24 10:34:40|920|919.6|920.4|920|920.4|920|919.8|919.6|43
1632479690000|2021-09-24 10:34:50|920.2|919.8|920.2|920|920.4|920|920.2|919.8|0
1632479700000|2021-09-24 10:35:00|920.4||920.2||920.4||920.2||0
1632479710000|2021-09-24 10:35:10|920|919.8|920.2|919.8|920.2|919.8|920|919.8|20
1632479720000|2021-09-24 10:35:20|920|919.6|919.6|919.2|920|919.6|919.6|919.2|1023
1632479750000|2021-09-24 10:35:50|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|3477
1632479780000|2021-09-24 10:36:20||919.6||919.4||919.6||919.4|0
1632479840000|2021-09-24 10:37:20|920|919.6|920.2|919.8|920.2|919.8|919.8|919.6|2903
1632479850000|2021-09-24 10:37:30|920||920.2||920.2||920||0
1632479870000|2021-09-24 10:37:50|920|919.6|920|919.6|920|919.6|919.8|919.6|2356
1632479890000|2021-09-24 10:38:10|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1632479910000|2021-09-24 10:38:30|920.4|920|920.4|920|920.4|920|920.4|920|0
1632479920000|2021-09-24 10:38:40|920.2||920.4||920.4||920.2||0
1632479930000|2021-09-24 10:38:50|920.2||920.2||920.4||920.2||0
1632479950000|2021-09-24 10:39:10|920|919.8|920|919.8|920|919.8|920|919.8|2559
1632479970000|2021-09-24 10:39:30|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|311
1632479980000|2021-09-24 10:39:40|920||920||920||920||0
1632479990000|2021-09-24 10:39:50|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|1103
1632480020000|2021-09-24 10:40:20|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|856
1632480030000|2021-09-24 10:40:30|919.4||919.6||919.6||919.4||1039
1632480050000|2021-09-24 10:40:50|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|5307
1632480070000|2021-09-24 10:41:10||919.6||919.4||919.6||919.4|0
1632480140000|2021-09-24 10:42:20|919.6|919.2|919.6|919.2|919.6|919.4|919.4|919.2|7114
1632480150000|2021-09-24 10:42:30|919.8|919.4|920|919.8|920|919.8|919.8|919.4|2462
1632480160000|2021-09-24 10:42:40|920.2|920|920.4|920|920.4|920|920.2|920|0
1632480170000|2021-09-24 10:42:50|920.2||920.4||920.4||920.2||0
1632480180000|2021-09-24 10:43:00|920.2||920.2||920.2||920.2||0
1632480190000|2021-09-24 10:43:10|920.4||920.4||920.4||920.4||0
1632480200000|2021-09-24 10:43:20|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920.2|0
1632480220000|2021-09-24 10:43:40|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|117
1632480230000|2021-09-24 10:43:50|920.4||920.6||920.6||920.4||871
1632480240000|2021-09-24 10:44:00|920.4||920.6||920.6||920.4||0
1632480250000|2021-09-24 10:44:10|920.4||920.4||920.6||920.4||0
1632480260000|2021-09-24 10:44:20|920.6||920.6||920.6||920.4||238
1632480270000|2021-09-24 10:44:30|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1632480280000|2021-09-24 10:44:40|920.6||920.6||920.6||920.6||0
1632480300000|2021-09-24 10:45:00|920.8||920.8||920.8||920.8||14
1632480320000|2021-09-24 10:45:20|920.6|920|920.6|920.2|920.8|920.2|920.2|920|21789
1632480340000|2021-09-24 10:45:40|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1632480360000|2021-09-24 10:46:00|920.6||920.6||920.6||920.6||0
1632480370000|2021-09-24 10:46:10|920.8||920.8||920.8||920.8||0
1632480380000|2021-09-24 10:46:20|920.6||920.6||920.8||920.6||0
1632480400000|2021-09-24 10:46:40|920.8|920.6|920.8|920.4|920.8|920.6|920.8|920.4|1
1632480410000|2021-09-24 10:46:50|921|920.6|920.8|920.6|921|920.6|920.8|920.6|3343
1632480430000|2021-09-24 10:47:10|921||921||921||921||2419
1632480440000|2021-09-24 10:47:20|920.8||921||921||920.8||0
1632480450000|2021-09-24 10:47:30|920.8||920.8||921||920.8||262
1632480480000|2021-09-24 10:48:00|921||921||921||921||158
1632480540000|2021-09-24 10:49:00|920.8|920.4|920.6|920.2|920.8|920.4|920.4|920.2|8236
1632480560000|2021-09-24 10:49:20|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|1
1632480580000|2021-09-24 10:49:40|921|920.6|921|920.8|921|920.8|921|920.6|539
1632480600000|2021-09-24 10:50:00||920.6||920.6||920.6||920.6|1388
1632480610000|2021-09-24 10:50:10|920.8||920.8||920.8||920.8||0
1632480620000|2021-09-24 10:50:20|921|920.8|921|920.6|921|920.8|920.8|920.6|3287
1632480630000|2021-09-24 10:50:30|921.2|920.8|921.2|920.8|921.2|921|921.2|920.6|5557
1632480640000|2021-09-24 10:50:40||921||921||921||921|0
1632480650000|2021-09-24 10:50:50|||||||||72
1632480660000|2021-09-24 10:51:00|921.4|921.2|921.4|921|921.4|921.2|921.4|921|10844
1632480670000|2021-09-24 10:51:10|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921.2|3012
1632480690000|2021-09-24 10:51:30|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|10286
1632480710000|2021-09-24 10:51:50|||||||||3283
1632480720000|2021-09-24 10:52:00|921.6|921.4|921.8|921.4|921.8|921.6|921.6|921.4|526
1632480740000|2021-09-24 10:52:20|921.6|921.2|921.6|921.4|921.6|921.4|921.4|921.2|4991
1632480750000|2021-09-24 10:52:30|921.8||921.8||921.8||921.8||123
1632480800000|2021-09-24 10:53:20|922|921.6|922|921.8|922|921.8|922|921.6|2146
1632480820000|2021-09-24 10:53:40|921.8|921.6|922|921.6|922|921.6|921.8|921.6|321
1632480830000|2021-09-24 10:53:50||921.8||921.8||921.8||921.8|0
1632480840000|2021-09-24 10:54:00|||||||||317
1632480870000|2021-09-24 10:54:30|922.2|922|922.2|921.8|922.2|922|922.2|921.8|13104
1632480890000|2021-09-24 10:54:50|922.4|922|922.4|922|922.6|922.2|922.2|922|4217
1632480900000|2021-09-24 10:55:00|922.2||922.2||922.2||922.2||0
1632480910000|2021-09-24 10:55:10|922|921.8|922|921.6|922|921.8|921.8|921.6|13090
1632480930000|2021-09-24 10:55:30|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.4|2146
1632480960000|2021-09-24 10:56:00|921.4|921.2|921.4|921.2|921.6|921.2|921.4|921.2|1179
1632480970000|2021-09-24 10:56:10|921.2|921|921.4|921|921.4|921|921|920.8|2158
1632481000000|2021-09-24 10:56:40|921.2||921.2||921.2||921.2||0
1632481020000|2021-09-24 10:57:00|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|1165
1632481030000|2021-09-24 10:57:10||921||921||921||921|0
1632481040000|2021-09-24 10:57:20|921.2|920.8|921.4|921|921.4|921|921.2|920.8|1941
1632481050000|2021-09-24 10:57:30|921.2||921.2||921.2||921.2||0
1632481060000|2021-09-24 10:57:40|921|920.8|921|920.8|921.2|920.8|921|920.8|1108
1632481070000|2021-09-24 10:57:50|921.2||921.2||921.2||921.2||0
1632481080000|2021-09-24 10:58:00|921||921||921||921||0
1632481090000|2021-09-24 10:58:10|920.8|920.6|920.8|920.4|920.8|920.6|920.8|920.4|679
1632481110000|2021-09-24 10:58:30|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|0
1632481120000|2021-09-24 10:58:40|920.6||920.8||920.8||920.6||0
1632481150000|2021-09-24 10:59:10||920.6||920.6||920.6||920.6|0
1632481170000|2021-09-24 10:59:30|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|1049
1632481180000|2021-09-24 10:59:40|921|920.6|921|920.6|921|920.8|921|920.4|4751
1632481190000|2021-09-24 10:59:50||920.8||920.8||920.8||920.6|0
1632481230000|2021-09-24 11:00:30|920.8|920.6|921|920.6|921|920.8|920.8|920.6|1416
1632481240000|2021-09-24 11:00:40|920.8||920.8||920.8||920.8||0
1632481260000|2021-09-24 11:01:00|920.6|920.4|920.2|920|920.6|920.4|920.2|920|11203
1632481270000|2021-09-24 11:01:10|920.4||920.4||920.4||920.2||160
1632481280000|2021-09-24 11:01:20|920.2||920.4||920.4||920.2||0
1632481320000|2021-09-24 11:02:00|920.2|919.8|920.4|920|920.4|920.2|920|919.8|4216
1632481340000|2021-09-24 11:02:20|920.2|919.8|920.6|920.2|920.6|920.4|920.2|919.8|9851
1632481350000|2021-09-24 11:02:30|920.8|920.4|920.6|920.4|920.8|920.4|920.6|920.4|909
1632481360000|2021-09-24 11:02:40|920.8||920.8||920.8||920.8||0
1632481400000|2021-09-24 11:03:20|921|920.6|921|920.6|921|920.8|921|920.6|1744
1632481430000|2021-09-24 11:03:50|920.8|920.4|920.4|920|920.8|920.4|920.2|920|5927
1632481440000|2021-09-24 11:04:00||920.2||920.2||920.2||920.2|0
1632481450000|2021-09-24 11:04:10|920.6||920.6||920.6||920.6||0
1632481460000|2021-09-24 11:04:20|920.4|920.4|920.6|920.2|920.6|920.4|920.4|920.2|874
1632481480000|2021-09-24 11:04:40|920.4||920.4||920.4||920.4||1262
1632481490000|2021-09-24 11:04:50|920.2|920|920.2|919.8|920.2|920|920|919.8|4601
1632481500000|2021-09-24 11:05:00|920|920|920|919.8|920.2|920|920|919.8|6523
1632481510000|2021-09-24 11:05:10||919.6||919.6||919.6||919.6|502
1632481520000|2021-09-24 11:05:20|919.8||920||920||919.8||0
1632481530000|2021-09-24 11:05:30|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|600
1632481550000|2021-09-24 11:05:50|920|919.6|920|919.8|920|919.8|920|919.6|3827
1632481560000|2021-09-24 11:06:00|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|2478
1632481600000|2021-09-24 11:06:40|920|919.6|920|919.6|920|919.8|920|919.6|5507
1632481610000|2021-09-24 11:06:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1632481620000|2021-09-24 11:07:00||919.6||919.4||919.6||919.4|0
1632481640000|2021-09-24 11:07:20||919.6||919.6||919.6||919.6|472
1632481650000|2021-09-24 11:07:30|920|919.8|920|919.8|920|919.8|920|919.8|4122
1632481660000|2021-09-24 11:07:40|919.8|919.6|919.8|919.6|920|919.6|919.8|919.4|5514
1632481670000|2021-09-24 11:07:50|920|919.8|920|919.8|920|919.8|920|919.8|246
1632481690000|2021-09-24 11:08:10||919.6||919.6||919.6||919.6|0
1632481740000|2021-09-24 11:09:00||919.8||919.6||919.8||919.6|0
1632481770000|2021-09-24 11:09:30|920.2|919.8|920.2|920|920.4|920.2|920.2|919.6|11127
1632481780000|2021-09-24 11:09:40|920.4||920.4||920.4||920.4||1
1632481790000|2021-09-24 11:09:50|920.2||920.4||920.4||920.2||0
1632481800000|2021-09-24 11:10:00|920.2||920.4||920.4||920.2||980
1632481820000|2021-09-24 11:10:20|920.2||920.2||920.2||920.2||48
1632481830000|2021-09-24 11:10:30|920|919.8|920|919.8|920.2|919.8|920|919.8|2968
1632481840000|2021-09-24 11:10:40|920.2||920.2||920.2||920.2||958
1632481850000|2021-09-24 11:10:50|920|919.6|919.8|919.6|920.2|919.6|919.8|919.6|10371
1632481860000|2021-09-24 11:11:00|920||920||920||920||1
1632481890000|2021-09-24 11:11:30|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|2738
1632481900000|2021-09-24 11:11:40||920||919.8||920||919.8|3983
1632481910000|2021-09-24 11:11:50||920||920||920||920|0
1632481920000|2021-09-24 11:12:00|920.4|920.2|920.4|920.2|920.4|920.2|920.2|920.2|2821
1632481940000|2021-09-24 11:12:20|920.2|920|920.2|919.8|920.2|920|920.2|919.8|1409
1632481950000|2021-09-24 11:12:30|920|919.6|920.2|919.8|920.2|919.8|920|919.6|1201
1632481960000|2021-09-24 11:12:40|920||920||920||920||0
1632481970000|2021-09-24 11:12:50|920.2|919.6|919.8|919.6|920.2|919.6|919.8|919.6|804
1632481980000|2021-09-24 11:13:00|919.6|919.4|919.6|919.2|919.6|919.4|919.4|919|559
1632481990000|2021-09-24 11:13:10|919.4|919|919.2|918.8|919.4|919|919.2|918.8|1974
1632482010000|2021-09-24 11:13:30|919.4|919|919.2|918.8|919.4|919|919.2|918.8|0
1632482020000|2021-09-24 11:13:40|919|918.6|919.2|918.8|919.2|918.8|919|918.6|39
1632482030000|2021-09-24 11:13:50|919|918.6|919.2|918.8|919.2|918.8|919|918.6|0
1632482040000|2021-09-24 11:14:00|919|918.6|918.6|918.2|919|918.6|918.4|918.2|14994
1632482050000|2021-09-24 11:14:10|918.4||918.4||918.4||918.4||0
1632482060000|2021-09-24 11:14:20|918.2|918|917.8|917.4|918.2|918|917.6|917.4|4075
1632482070000|2021-09-24 11:14:30||917.6||917.6||917.6||917.6|1727
1632482080000|2021-09-24 11:14:40||917.4||917.4||917.4||917.4|0
1632482090000|2021-09-24 11:14:50|917.6|917.2|917.6|917.2|917.8|917.2|917.6|917.2|1730
1632482100000|2021-09-24 11:15:00|917.4||917.6||917.6||917.4||700
1632482110000|2021-09-24 11:15:10|917.8|917.4|917.8|917.4|918|917.6|917.8|917.4|3000
1632482120000|2021-09-24 11:15:20|918|917.6|918|917.6|918|917.6|918|917.6|0
1632482140000|2021-09-24 11:15:40|917.8|917.4|917.8|917.6|917.8|917.6|917.6|917.4|35
1632482160000|2021-09-24 11:16:00|||||||||273
1632482170000|2021-09-24 11:16:10|917.6|917.4|917.6|917.4|917.8|917.4|917.6|917.4|1833
1632482180000|2021-09-24 11:16:20|917.8||917.8||917.8||917.6||57
1632482190000|2021-09-24 11:16:30|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917|2139
1632482200000|2021-09-24 11:16:40|917.4|917|917.6|917.2|917.6|917.2|917.4|917|0
1632482210000|2021-09-24 11:16:50|917.4|917|917.4|917|917.4|917|917.4|917|0
1632482220000|2021-09-24 11:17:00|917.2|916.8|917.4|917|917.4|917|917.2|916.8|0
1632482250000|2021-09-24 11:17:30||917.2||917.2||917.2||917.2|0
1632482260000|2021-09-24 11:17:40|917.6|917.4|917.2|916.8|917.8|917.4|917.2|916.8|17116
1632482270000|2021-09-24 11:17:50|917|916.6|917|916.6|917|916.6|917|916.6|0
1632482280000|2021-09-24 11:18:00|917.2|916.8|917.4|917|917.4|917|917.2|916.8|2438
1632482290000|2021-09-24 11:18:10|917.2|916.8|917|916.6|917.2|916.8|916.8|916.6|9982
1632482300000|2021-09-24 11:18:20|916.8||916.8||917||916.8||0
1632482310000|2021-09-24 11:18:30|917||917||917||916.8||2
1632482340000|2021-09-24 11:19:00|917.2|916.8|917.4|917|917.4|917|917.2|916.6|2364
1632482350000|2021-09-24 11:19:10|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917.2|165
1632482360000|2021-09-24 11:19:20|917.8||917.6||917.8||917.6||0
1632482370000|2021-09-24 11:19:30||917.2||917.2||917.2||917.2|1136
1632482400000|2021-09-24 11:20:00|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.2|583
1632482410000|2021-09-24 11:20:10|917.6|917.6|917.8|917.4|917.8|917.6|917.6|917.4|655
1632482420000|2021-09-24 11:20:20|918|917.6|917.8|917.6|918|917.6|917.8|917.4|0
1632482430000|2021-09-24 11:20:30|917.6|917.4|917.6|917.4|917.8|917.6|917.6|917.4|266
1632482450000|2021-09-24 11:20:50|917.8|917.6|917.8|917.6|918|917.6|917.8|917.6|1737
1632482460000|2021-09-24 11:21:00|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|962
1632482500000|2021-09-24 11:21:40|917.8||917.8||917.8||917.8||22
1632482520000|2021-09-24 11:22:00|918|917.6|918|917.6|918|917.6|918|917.6|0
1632482530000|2021-09-24 11:22:10|917.8||918||918||917.8||0
1632482540000|2021-09-24 11:22:20|917.8||917.8||917.8||917.8||0
1632482580000|2021-09-24 11:23:00|917.6|917.4|917.8|917.4|917.8|917.4|917.6|917.4|5088
1632482610000|2021-09-24 11:23:30|917.6||917.8||917.8||917.6||300
1632482640000|2021-09-24 11:24:00||917.6||917.6||917.6||917.6|0
1632482650000|2021-09-24 11:24:10|918|917.8|918.2|918|918.2|918|917.8|917.6|2828
1632482670000|2021-09-24 11:24:30|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|485
1632482680000|2021-09-24 11:24:40||918||918||918||918|4
1632482700000|2021-09-24 11:25:00|918.2||918.2||918.2||918.2||0
1632482710000|2021-09-24 11:25:10|918.4||918.4||918.4||918.4||56
1632482720000|2021-09-24 11:25:20|918.2||918.2||918.4||918.2||594
1632482730000|2021-09-24 11:25:30|918.4||918.2||918.4||918.2||3119
1632482740000|2021-09-24 11:25:40|918|917.8|918.2|917.8|918.2|917.8|918|917.8|3009
1632482760000|2021-09-24 11:26:00|918.4|918|918.6|918.2|918.6|918.4|918.4|918|4630
1632482770000|2021-09-24 11:26:10|918.4||918.4||918.4||918.4||0
1632482780000|2021-09-24 11:26:20|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|537
1632482790000|2021-09-24 11:26:30|918.8|918.6|919|918.6|919|918.6|918.8|918.6|0
1632482800000|2021-09-24 11:26:40|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1632482810000|2021-09-24 11:26:50|919|918.6|919.2|919|919.2|919|919|918.6|0
1632482820000|2021-09-24 11:27:00|919.4||919.4||919.6||919.4||55
1632482830000|2021-09-24 11:27:10|919.6|919.2|919.4|919|919.6|919.2|919.4|919|0
1632482840000|2021-09-24 11:27:20||919.2||919.2||919.2||919.2|0
1632482850000|2021-09-24 11:27:30|919.6||919.4||919.6||919.4||0
1632482860000|2021-09-24 11:27:40|919.6||919.6||919.6||919.6||0
1632482870000|2021-09-24 11:27:50|919.4||919.6||919.6||919.4||0
1632482880000|2021-09-24 11:28:00|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.4|0
1632482900000|2021-09-24 11:28:20|919.4|919.2|919.4|919.2|919.6|919.4|919.4|919.2|3069
1632482910000|2021-09-24 11:28:30|919.6||919.6||919.6||919.6||0
1632482940000|2021-09-24 11:29:00|919.4||919.4||919.4||919.4||0
1632482950000|2021-09-24 11:29:10|919.6||919.6||919.6||919.6||2
1632482980000|2021-09-24 11:29:40|919.8|919.4|920|919.6|920|919.6|919.8|919.2|8149
1632482990000|2021-09-24 11:29:50|920.2|919.8|920.2|919.8|920.4|920|920.2|919.6|6100
1632483000000|2021-09-24 11:30:00|920.4|920|920.4|920|920.4|920|920.4|920|0
1632483040000|2021-09-24 11:30:40|920.2|919.8|920.2|920|920.2|920|920.2|919.8|1972
1632483050000|2021-09-24 11:30:50|920.4||920.4||920.4||920.4||1188
1632483060000|2021-09-24 11:31:00||920.2||920.2||920.2||920.2|0
1632483070000|2021-09-24 11:31:10|920.2|920|920.2|920|920.4|920|920.2|919.8|4069
1632483090000|2021-09-24 11:31:30|920.4||920.4||920.4||920.4||1706
1632483130000|2021-09-24 11:32:10||920.2||920.2||920.2||920.2|0
1632483140000|2021-09-24 11:32:20||920||920||920||920|1269
1632483150000|2021-09-24 11:32:30|920.2|919.8|920.2|920|920.4|920|920|919.8|4064
1632483160000|2021-09-24 11:32:40|920.4||920.4||920.4||920.4||0
1632483170000|2021-09-24 11:32:50||920.2||920.2||920.2||920.2|0
1632483180000|2021-09-24 11:33:00||920||920||920||920|1049
1632483240000|2021-09-24 11:34:00|920.6|920.2|920.6|920.4|920.6|920.4|920.6|920.2|2067
1632483260000|2021-09-24 11:34:20|920.4|920.2|920.6|920.4|920.6|920.4|920.4|920.2|2646
1632483280000|2021-09-24 11:34:40|920.4|920.2|920.4|920.2|920.6|920.2|920.4|920.2|8128
1632483290000|2021-09-24 11:34:50|920.2|920|920.4|920|920.4|920|920.2|920|321
1632483300000|2021-09-24 11:35:00|920.2||920.4||920.4||920.2||774
1632483310000|2021-09-24 11:35:10|920.6|920.2|920.6|920.4|920.6|920.4|920.6|920.2|4820
1632483330000|2021-09-24 11:35:30||920.2||920.2||920.2||920.2|302
1632483360000|2021-09-24 11:36:00|920.4|920.4|920.6|920.2|920.6|920.4|920.4|920.2|1049
1632483470000|2021-09-24 11:37:50|920.4|920|920.4|920.2|920.4|920.2|920.4|920|5719
1632483480000|2021-09-24 11:38:00|920.2|920|920.2|920|920.2|920|920.2|920|2007
1632483490000|2021-09-24 11:38:10||919.8||919.8||919.8||919.8|763
1632483500000|2021-09-24 11:38:20|920||920||920||920||0
1632483530000|2021-09-24 11:38:50|||||||||295
1632483540000|2021-09-24 11:39:00|920.2||920.2||920.2||920.2||399
1632483580000|2021-09-24 11:39:40||920||920||920||920|0
1632483590000|2021-09-24 11:39:50|920|919.8|920|919.6|920|919.8|919.8|919.6|3918
1632483600000|2021-09-24 11:40:00|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|0
1632483630000|2021-09-24 11:40:30|919.4|919|919.4|919|919.4|919.2|919.4|919|0
1632483650000|2021-09-24 11:40:50|919.2|919.2|919|918.8|919.2|919.2|919|918.8|3052
1632483690000|2021-09-24 11:41:30|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|56
1632483700000|2021-09-24 11:41:40|919|918.8|919|918.6|919|918.8|919|918.6|1140
1632483720000|2021-09-24 11:42:00|919.2|918.8|919.6|919.2|919.6|919.2|919.2|918.6|4589
1632483730000|2021-09-24 11:42:10|919.4|919|919.4|919|919.4|919|919.4|919|0
1632483740000|2021-09-24 11:42:20|919.2|919.2|919.4|919.2|919.4|919.2|919.2|919.2|3001
1632483760000|2021-09-24 11:42:40|919.6||919.4||919.6||919.4||0
1632483780000|2021-09-24 11:43:00|919.6||919.6||919.6||919.6||434
1632483790000|2021-09-24 11:43:10|919.4||919.4||919.6||919.4||0
1632483800000|2021-09-24 11:43:20|919.6||919.6||919.6||919.4||20
1632483820000|2021-09-24 11:43:40|919.4||919.4||919.4||919.4||0
1632483850000|2021-09-24 11:44:10|919.2|919|919.2|919|919.2|919|919.2|919|4634
1632483860000|2021-09-24 11:44:20|919.4||919.4||919.4||919.4||1713
1632483880000|2021-09-24 11:44:40|919.2||919.4||919.4||919.2||0
1632483890000|2021-09-24 11:44:50|919.2||919.2||919.2||919.2||2205
1632483910000|2021-09-24 11:45:10|919|918.8|919|918.8|919|918.8|919|918.8|31
1632483920000|2021-09-24 11:45:20|||||||||1695
1632483970000|2021-09-24 11:46:10|918.8|918.6|919|918.6|919|918.8|918.8|918.6|2980
1632483980000|2021-09-24 11:46:20|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|2720
1632483990000|2021-09-24 11:46:30|918.4||918.4||918.4||918.4||0
1632484000000|2021-09-24 11:46:40|918.2|918|918.2|917.8|918.2|918|918.2|917.8|523
1632484010000|2021-09-24 11:46:50|918.4|918|918.4|918|918.4|918.2|918.4|918|6088
1632484020000|2021-09-24 11:47:00||918.2||918||918.2||918|1415
1632484030000|2021-09-24 11:47:10|918.2||918.2||918.2||918.2||0
1632484050000|2021-09-24 11:47:30|918|917.8|918|917.8|918|917.8|918|917.6|1819
1632484060000|2021-09-24 11:47:40|918.2|918|918.2|917.8|918.4|918.2|918|917.8|7242
1632484100000|2021-09-24 11:48:20||918||917.8||918||917.8|559
1632484130000|2021-09-24 11:48:50||918||917.8||918||917.8|740
1632484140000|2021-09-24 11:49:00|918.4|918|918.4|918|918.6|918.2|918.2|917.8|290
1632484150000|2021-09-24 11:49:10|918.2||918.2||918.2||918.2||0
1632484160000|2021-09-24 11:49:20|918.4||918.4||918.4||918.2||1
1632484170000|2021-09-24 11:49:30||918.2||918.2||918.2||918.2|0
1632484210000|2021-09-24 11:50:10|918.6|918.4|918.6|918.2|918.6|918.4|918.4|918.2|1994
1632484220000|2021-09-24 11:50:20|918.4||918.4||918.4||918.4||1165
1632484240000|2021-09-24 11:50:40|918.6||918.6||918.6||918.6||0
1632484250000|2021-09-24 11:50:50|918.4||918.4||918.6||918.4||0
1632484260000|2021-09-24 11:51:00|918.6||918.6||918.6||918.6||0
1632484270000|2021-09-24 11:51:10|918.4||918.4||918.4||918.4||100
1632484300000|2021-09-24 11:51:40|918.6||918.6||918.6||918.6||15
1632484320000|2021-09-24 11:52:00||918.4||918.4||918.4||918.4|0
1632484330000|2021-09-24 11:52:10|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|0
1632484340000|2021-09-24 11:52:20|918.2|918|918.4|918.2|918.4|918.2|918.2|918|2476
1632484350000|2021-09-24 11:52:30|||||||||14
1632484360000|2021-09-24 11:52:40|918.6||918.6||918.6||918.6||419
1632484370000|2021-09-24 11:52:50|918.4||918.4||918.4||918.4||0
1632484380000|2021-09-24 11:53:00|918.2|918|918.4|918|918.4|918|918.2|918|2846
1632484420000|2021-09-24 11:53:40|918.2||918.4||918.4||918.2||0
1632484430000|2021-09-24 11:53:50||918.2||918||918.2||918|1368
1632484440000|2021-09-24 11:54:00|918.2|917.8|917.8|917.6|918.2|917.8|917.8|917.6|5808
1632484460000|2021-09-24 11:54:20|918||918||918||918||719
1632484480000|2021-09-24 11:54:40|917.8||918||918||917.8||1230
1632484500000|2021-09-24 11:55:00|917.8||917.8||917.8||917.8||0
1632484510000|2021-09-24 11:55:10|918|917.8|918.2|917.8|918.2|917.8|918|917.6|753
1632484520000|2021-09-24 11:55:20|918||918||918||918||0
1632484540000|2021-09-24 11:55:40|917.8|917.6|917.8|917.6|918|917.6|917.8|917.6|2265
1632484550000|2021-09-24 11:55:50|918||918||918||918||0
1632484610000|2021-09-24 11:56:50||917.8||917.8||917.8||917.8|0
1632484630000|2021-09-24 11:57:10|918.2|918|918.2|918|918.4|918|918.2|918|1329
1632484640000|2021-09-24 11:57:20|918.4||918.4||918.4||918.2||0
1632484660000|2021-09-24 11:57:40|918.2||918.2||918.2||918.2||381
1632484680000|2021-09-24 11:58:00|||||||||374
1632484690000|2021-09-24 11:58:10|918|917.8|918|917.6|918|917.8|917.8|917.6|3145
1632484700000|2021-09-24 11:58:20||917.8||917.6||917.8||917.6|0
1632484710000|2021-09-24 11:58:30|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|55
1632484720000|2021-09-24 11:58:40||918||918||918||918|0
1632484740000|2021-09-24 11:59:00|918.4||918.4||918.4||918.4||3329
1632484750000|2021-09-24 11:59:10||918.2||918.2||918.2||918.2|0
1632484760000|2021-09-24 11:59:20|918.2|918|918.2|918|918.2|918|918.2|918|1018
1632484770000|2021-09-24 11:59:30|918.4||918.2||918.4||918.2||0
1632484780000|2021-09-24 11:59:40|918.4||918.2||918.4||918.2||0
1632484790000|2021-09-24 11:59:50|918.4||918.2||918.4||918.2||0
1632484800000|2021-09-24 12:00:00|918|917.8|918|917.8|918.2|917.8|918|917.8|1568
1632484810000|2021-09-24 12:00:10|917.8|917.6|918|917.8|918|917.8|917.8|917.6|215
1632484820000|2021-09-24 12:00:20|918.2|918|918.2|917.8|918.2|918|918.2|917.8|48
1632484830000|2021-09-24 12:00:30|918||918||918||918||0
1632484850000|2021-09-24 12:00:50|918.2|918|918.2|917.8|918.2|918|918.2|917.8|17
1632484860000|2021-09-24 12:01:00|918||918||918||918||0
1632484880000|2021-09-24 12:01:20|917.8|917.6|918|917.6|918|917.6|917.8|917.6|1488
1632484890000|2021-09-24 12:01:30||917.8||917.8||917.8||917.8|0
1632484920000|2021-09-24 12:02:00||917.6||917.6||917.6||917.6|2818
1632484940000|2021-09-24 12:02:20||917.8||917.6||917.8||917.6|0
1632484960000|2021-09-24 12:02:40||917.8||917.8||917.8||917.8|0
1632484970000|2021-09-24 12:02:50|918.2|918|918.4|918|918.4|918|918.2|918|812
1632484990000|2021-09-24 12:03:10|918.2|917.8|918.2|917.8|918.4|917.8|918|917.8|2817
1632485010000|2021-09-24 12:03:30|918.4|918|918.4|918|918.4|918|918.2|917.8|0
1632485020000|2021-09-24 12:03:40|918.2|917.8|918|917.8|918.2|917.8|918|917.8|6526
1632485030000|2021-09-24 12:03:50|917.8|917.6|918|917.6|918|917.8|917.8|917.6|5307
1632485040000|2021-09-24 12:04:00|917.8|917.4|917.8|917.6|917.8|917.6|917.6|917.4|19197
1632485050000|2021-09-24 12:04:10|918|917.4|918.2|917.8|918.2|917.8|918|917.4|607
1632485060000|2021-09-24 12:04:20|||||||||627
1632485070000|2021-09-24 12:04:30||918||917.8||918||917.8|1385
1632485080000|2021-09-24 12:04:40|918|917.6|917.8|917.6|918|917.6|917.8|917.6|5251
1632485090000|2021-09-24 12:04:50|||||||||1039
1632485100000|2021-09-24 12:05:00|||||||||893
1632485120000|2021-09-24 12:05:20|918|917.8|918|917.6|918|917.8|918|917.6|13
1632485150000|2021-09-24 12:05:50|917.8|917.4|917.4|917|917.8|917.4|917.4|917|6726
1632485160000|2021-09-24 12:06:00|917.2||917.2||917.2||917.2||0
1632485180000|2021-09-24 12:06:20|917|916.8|917|916.6|917|916.8|917|916.6|112
1632485190000|2021-09-24 12:06:30|917.2|916.8|917.4|917|917.4|917|917.2|916.8|5059
1632485200000|2021-09-24 12:06:40|||||||||497
1632485210000|2021-09-24 12:06:50||917.2||917.2||917.2||917.2|0
1632485220000|2021-09-24 12:07:00|917.2|917|917.4|917|917.4|917|917.2|917|874
1632485300000|2021-09-24 12:08:20|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|6274
1632485310000|2021-09-24 12:08:30|917.4|917.4|917.6|917.4|917.6|917.4|917.4|917.4|1
1632485320000|2021-09-24 12:08:40|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|1833
1632485330000|2021-09-24 12:08:50|||||||||422
1632485340000|2021-09-24 12:09:00|917.4|917|917.2|917|917.4|917|917.2|917|2451
1632485350000|2021-09-24 12:09:10|917|916.8|917|916.6|917|916.8|917|916.6|3431
1632485360000|2021-09-24 12:09:20|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|6724
1632485370000|2021-09-24 12:09:30|917|917|917|916.8|917|917|917|916.8|422
1632485400000|2021-09-24 12:10:00|916.8|916.6|916.8|916.6|917|916.6|916.8|916.6|0
1632485430000|2021-09-24 12:10:30|917||917||917||917||576
1632485440000|2021-09-24 12:10:40|916.8||916.8||916.8||916.8||0
1632485450000|2021-09-24 12:10:50|916.6|916.4|916.4|916|916.6|916.4|916.4|916|4296
1632485470000|2021-09-24 12:11:10|916.2|915.8|915.8|915.6|916.2|915.8|915.8|915.6|1745
1632485480000|2021-09-24 12:11:20|916|915.8|916|915.6|916|915.8|915.8|915.6|945
1632485500000|2021-09-24 12:11:40|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|0
1632485510000|2021-09-24 12:11:50|915.6||915.6||915.6||915.6||0
1632485520000|2021-09-24 12:12:00|915.4|915.2|915.4|915.2|915.4|915.2|915.4|915.2|1787
1632485540000|2021-09-24 12:12:20|915.6|915.4|915.6|915.4|915.8|915.4|915.6|915.4|11399
1632485550000|2021-09-24 12:12:30|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|3368
1632485560000|2021-09-24 12:12:40|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|2720
1632485570000|2021-09-24 12:12:50|915.2|915|915|914.6|915.2|915|915|914.6|10732
1632485580000|2021-09-24 12:13:00|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|0
1632485590000|2021-09-24 12:13:10|||||||||500
1632485600000|2021-09-24 12:13:20|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|0
1632485610000|2021-09-24 12:13:30|914.8|914.4|914.6|914.2|914.8|914.6|914.6|914.2|7900
1632485620000|2021-09-24 12:13:40|914.4|914.4|914|913.8|914.4|914.4|913.8|913.4|7574
1632485630000|2021-09-24 12:13:50||913.6||913.6||913.6||913.6|731
1632485640000|2021-09-24 12:14:00|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|3819
1632485650000|2021-09-24 12:14:10|914|914|914.4|914|914.4|914|914|913.8|3786
1632485670000|2021-09-24 12:14:30|914.2|914.2|914.4|914.2|914.4|914.2|914.2|914.2|2464
1632485680000|2021-09-24 12:14:40|914.6|914.4|914.4|914.2|914.8|914.4|914.4|914.2|4328
1632485700000|2021-09-24 12:15:00|914.6||914.4||914.6||914.4||4299
1632485710000|2021-09-24 12:15:10|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|1
1632485720000|2021-09-24 12:15:20|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.4|510
1632485730000|2021-09-24 12:15:30|915|914.8|915|914.8|915|914.8|915|914.8|2147
1632485740000|2021-09-24 12:15:40|915.2|915|915.2|915|915.4|915|915.2|915|1518
1632485760000|2021-09-24 12:16:00|||||||||463
1632485770000|2021-09-24 12:16:10|915.4|915.2|915.6|915.2|915.6|915.2|915.2|915|1
1632485790000|2021-09-24 12:16:30|915.8|915.4|916|915.6|916|915.6|915.8|915.2|288
1632485810000|2021-09-24 12:16:50|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1632485830000|2021-09-24 12:17:10|916|916|916.2|915.8|916.2|916|916|915.8|4285
1632485840000|2021-09-24 12:17:20|916||916.2||916.2||916||1451
1632485870000|2021-09-24 12:17:50|916|915.6|915.8|915.6|916|915.6|915.8|915.4|3706
1632485880000|2021-09-24 12:18:00|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.4|0
1632485890000|2021-09-24 12:18:10|915.8|915.6|915.6|915.4|915.8|915.6|915.6|915.4|6029
1632485900000|2021-09-24 12:18:20|915.8|915.6|916|915.6|916|915.6|915.6|915.4|1979
1632485910000|2021-09-24 12:18:30||915.8||915.8||915.8||915.6|0
1632485930000|2021-09-24 12:18:50|915.8|915.4|916|915.6|916|915.6|915.8|915.4|8217
1632485940000|2021-09-24 12:19:00|||||||||930
1632485950000|2021-09-24 12:19:10||915.8||915.8||915.8||915.8|0
1632485960000|2021-09-24 12:19:20|916.2|916|916.4|916|916.4|916|916.2|916|4553
1632485970000|2021-09-24 12:19:30|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|1925
1632486010000|2021-09-24 12:20:10|916||916||916||916||0
1632486020000|2021-09-24 12:20:20|||||||||874
1632486030000|2021-09-24 12:20:30|916.2||916.2||916.2||916.2||59
1632486050000|2021-09-24 12:20:50|916|915.6|915.8|915.6|916|915.6|915.8|915.4|5425
1632486060000|2021-09-24 12:21:00|916||916||916||916||2
1632486100000|2021-09-24 12:21:40|916.2|915.8|916.4|916.2|916.4|916.2|916.2|915.8|5231
1632486110000|2021-09-24 12:21:50|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.4|1830
1632486120000|2021-09-24 12:22:00|||||||||30
1632486130000|2021-09-24 12:22:10|||||||||1524
1632486140000|2021-09-24 12:22:20|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.4|1879
1632486150000|2021-09-24 12:22:30||916.4||916.4||916.4||916.4|5
1632486180000|2021-09-24 12:23:00|916.6||916.8||916.8||916.6||0
1632486200000|2021-09-24 12:23:20|916.6|916.2|916.6|916.2|916.6|916.2|916.4|916.2|0
1632486210000|2021-09-24 12:23:30||916.4||916.4||916.4||916.4|1500
1632486220000|2021-09-24 12:23:40|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|1358
1632486230000|2021-09-24 12:23:50|916.2|916|916.4|916|916.4|916|916.2|916|3656
1632486240000|2021-09-24 12:24:00||916.2||916.2||916.2||916.2|696
1632486250000|2021-09-24 12:24:10||916||916||916||916|0
1632486260000|2021-09-24 12:24:20||916.2||916||916.2||916|5000
1632486270000|2021-09-24 12:24:30|916.6|916.2|916.6|916.2|916.6|916.4|916.4|916|3250
1632486280000|2021-09-24 12:24:40|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1632486290000|2021-09-24 12:24:50|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|0
1632486320000|2021-09-24 12:25:20|||||||||50
1632486330000|2021-09-24 12:25:30|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1632486340000|2021-09-24 12:25:40|917|916.6|917|916.6|917|916.6|916.8|916.6|4166
1632486350000|2021-09-24 12:25:50|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|1774
1632486360000|2021-09-24 12:26:00|917|916.6|917|916.6|917|916.6|917|916.6|168
1632486370000|2021-09-24 12:26:10|917.2|916.8|917.2|917|917.2|917|917|916.8|6744
1632486400000|2021-09-24 12:26:40|||||||||1000
1632486410000|2021-09-24 12:26:50|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|1188
1632486440000|2021-09-24 12:27:20|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|7278
1632486460000|2021-09-24 12:27:40|917.8|917.4|918|917.6|918|917.6|917.8|917.4|5214
1632486470000|2021-09-24 12:27:50|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.4|57
1632486480000|2021-09-24 12:28:00|918|917.6|917.8|917.4|918|917.6|917.8|917.4|0
1632486490000|2021-09-24 12:28:10||917.6||917.6||917.6||917.6|0
1632486510000|2021-09-24 12:28:30|918|917.8|918.2|917.8|918.2|917.8|918|917.6|418
1632486520000|2021-09-24 12:28:40||918||918||918||918|0
1632486530000|2021-09-24 12:28:50|918|917.8|918.2|917.8|918.2|917.8|918|917.8|3127
1632486540000|2021-09-24 12:29:00|918|917.6|917.8|917.4|918.2|917.6|917.6|917.4|8318
1632486560000|2021-09-24 12:29:20|||||||||233
1632486610000|2021-09-24 12:30:10||917.6||917.4||917.6||917.4|2166
1632486640000|2021-09-24 12:30:40||917.6||917.6||917.6||917.4|0
1632486650000|2021-09-24 12:30:50||917.4||917.4||917.4||917.4|2675
1632486660000|2021-09-24 12:31:00|918|917.6|918|917.6|918|917.6|918|917.6|1
1632486670000|2021-09-24 12:31:10|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|1670
1632486690000|2021-09-24 12:31:30|918|917.6|917.8|917.6|918|917.6|917.8|917.6|1053
1632486700000|2021-09-24 12:31:40|918||918||918||918||1
1632486720000|2021-09-24 12:32:00||917.8||917.8||917.8||917.8|0
1632486730000|2021-09-24 12:32:10|||||||||500
1632486740000|2021-09-24 12:32:20|918.2|918|918|917.8|918.2|918|918|917.8|1385
1632486760000|2021-09-24 12:32:40|917.8|917.6|917.8|917.4|917.8|917.6|917.8|917.4|2659
1632486770000|2021-09-24 12:32:50|||||||||68
1632486790000|2021-09-24 12:33:10|||||||||13
1632486810000|2021-09-24 12:33:30|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|841
1632486820000|2021-09-24 12:33:40||917||917||917||917|1680
1632486830000|2021-09-24 12:33:50||917.2||917||917.2||917|12
1632486850000|2021-09-24 12:34:10|917.2|917.2|917.4|917|917.4|917.2|917.2|917|2773
1632486860000|2021-09-24 12:34:20|||||||||400
1632486870000|2021-09-24 12:34:30|917.2||917.2||917.4||917.2||0
1632486880000|2021-09-24 12:34:40|917.4|916.8|917.2|916.8|917.4|916.8|917|916.8|963
1632486890000|2021-09-24 12:34:50|||||||||71
1632486910000|2021-09-24 12:35:10|917||917||917||917||0
1632486930000|2021-09-24 12:35:30|||||||||1476
1632486940000|2021-09-24 12:35:40|917.2|917|917.4|917|917.4|917|917.2|917|11
1632486960000|2021-09-24 12:36:00|917|917.2|917.4|917|917.4|917.2|917|916.8|8703
1632486970000|2021-09-24 12:36:10|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|2467
1632486980000|2021-09-24 12:36:20||917||917||917||917|0
1632487010000|2021-09-24 12:36:50|917.2|916.8|916.8|916.6|917.4|916.8|916.8|916.6|6612
1632487020000|2021-09-24 12:37:00|917||917||917||916.8||1176
1632487060000|2021-09-24 12:37:40|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|1523
1632487070000|2021-09-24 12:37:50|916.4|916|916.4|916|916.6|916.2|916.4|916|0
1632487080000|2021-09-24 12:38:00|916.6|916.2|916.6|916.4|916.8|916.4|916.6|916.2|1515
1632487090000|2021-09-24 12:38:10||916.2||916.4||916.4||916.2|0
1632487100000|2021-09-24 12:38:20|916.8|916.6|916.6|916.2|916.8|916.6|916.6|916.2|2351
1632487110000|2021-09-24 12:38:30||916.4||916.4||916.4||916.4|0
1632487120000|2021-09-24 12:38:40|916.8||916.6||916.8||916.6||0
1632487140000|2021-09-24 12:39:00|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916.2|3284
1632487150000|2021-09-24 12:39:10|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|0
1632487180000|2021-09-24 12:39:40|916.8|916.4|917|916.6|917|916.6|916.8|916.4|2423
1632487200000|2021-09-24 12:40:00|916.8|916.4|916.6|916.2|916.8|916.6|916.6|916.2|2364
1632487210000|2021-09-24 12:40:10|916.4||916.4||916.4||916.4||0
1632487220000|2021-09-24 12:40:20|916.6||916.6||916.6||916.4||0
1632487240000|2021-09-24 12:40:40||916.4||916.4||916.4||916.4|0
1632487260000|2021-09-24 12:41:00|916.4|916.2|917|916.6|917|916.6|916.4|916.2|5091
1632487270000|2021-09-24 12:41:10|917.2|916.8|917.2|917|917.2|917|917.2|916.6|13064
1632487280000|2021-09-24 12:41:20|||||||||980
1632487310000|2021-09-24 12:41:50|917|916.8|917.2|917|917.2|917|917|916.8|1484
1632487340000|2021-09-24 12:42:20|917.4|917.2|917.4|917.2|917.4|917.2|917.2|917|3638
1632487360000|2021-09-24 12:42:40|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|32
1632487370000|2021-09-24 12:42:50|917.8||917.8||917.8||917.8||0
1632487390000|2021-09-24 12:43:10||917.6||917.4||917.6||917.4|1594
1632487430000|2021-09-24 12:43:50||917.6||917.6||917.6||917.6|594
1632487440000|2021-09-24 12:44:00|918||918||918||918||894
1632487450000|2021-09-24 12:44:10|||||||||1000
1632487480000|2021-09-24 12:44:40||917.8||917.6||917.8||917.6|0
1632487500000|2021-09-24 12:45:00||917.8||917.8||917.8||917.8|0
1632487510000|2021-09-24 12:45:10|918.2|918|918.2|917.8|918.2|918|918.2|917.8|3974
1632487520000|2021-09-24 12:45:20||918||917.8||918||917.8|2088
1632487540000|2021-09-24 12:45:40|918|917.6|917.8|917.4|918.2|917.6|917.8|917.4|9748
1632487570000|2021-09-24 12:46:10|||||||||233
1632487590000|2021-09-24 12:46:30|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|4048
1632487600000|2021-09-24 12:46:40|917.4|917|917.4|917|917.4|917|917.4|917|0
1632487610000|2021-09-24 12:46:50|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|850
1632487630000|2021-09-24 12:47:10|917|917|917.2|916.8|917.2|917|917|916.8|2894
1632487640000|2021-09-24 12:47:20|917.4|917|917.4|917|917.4|917|917.4|917|285
1632487680000|2021-09-24 12:48:00|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1632487700000|2021-09-24 12:48:20|917.4|917|917.4|917|917.4|917|917.4|917|0
1632487720000|2021-09-24 12:48:40|917.2|917.2|917.2|917|917.2|917.2|917.2|917|3897
1632487730000|2021-09-24 12:48:50|917.4||917.4||917.4||917.4||0
1632487740000|2021-09-24 12:49:00|917.2||917.2||917.2||917.2||0
1632487750000|2021-09-24 12:49:10|917|916.8|917.2|916.8|917.2|916.8|917|916.8|1806
1632487770000|2021-09-24 12:49:30||917||916.8||917||916.8|0
1632487780000|2021-09-24 12:49:40||917||916.8||917||916.8|0
1632487790000|2021-09-24 12:49:50||917||916.8||917||916.8|0
1632487800000|2021-09-24 12:50:00|||||||||1200
1632487810000|2021-09-24 12:50:10|917.4|917|917.4|917.2|917.4|917.2|917.4|917|1
1632487820000|2021-09-24 12:50:20|917.2|917|917.2|917|917.2|917|917.2|916.8|1918
1632487830000|2021-09-24 12:50:30|917|916.8|916.8|916.6|917.2|916.8|916.8|916.6|4297
1632487840000|2021-09-24 12:50:40|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|30
1632487850000|2021-09-24 12:50:50||916.6||916.6||916.6||916.6|845
1632487880000|2021-09-24 12:51:20||916.4||916.4||916.4||916.4|1500
1632487900000|2021-09-24 12:51:40|916.6|916.2|916.4|916|916.6|916.2|916.2|915.8|6382
1632487910000|2021-09-24 12:51:50|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916.2|6888
1632487940000|2021-09-24 12:52:20|916.8||916.6||916.8||916.6||27
1632487950000|2021-09-24 12:52:30|916.8|916.6|916.8|916.4|917|916.6|916.8|916.4|0
1632487980000|2021-09-24 12:53:00|917|916.6|916.8|916.6|917|916.6|916.8|916.6|0
1632487990000|2021-09-24 12:53:10||916.4||916.4||916.4||916.4|3823
1632488010000|2021-09-24 12:53:30|916.6||916.6||916.6||916.6||3330
1632488020000|2021-09-24 12:53:40|||||||||1224
1632488030000|2021-09-24 12:53:50|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916.2|4
1632488040000|2021-09-24 12:54:00|916.4|916.4|916.4|916.2|916.4|916.4|916.4|916.2|400
1632488050000|2021-09-24 12:54:10|916.6||916.6||916.6||916.6||0
1632488060000|2021-09-24 12:54:20|916.4||916.4||916.4||916.4||853
1632488080000|2021-09-24 12:54:40|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|672
1632488100000|2021-09-24 12:55:00|916.4||916.6||916.6||916.4||5000
1632488110000|2021-09-24 12:55:10|916.4||916.6||916.6||916.4||0
1632488140000|2021-09-24 12:55:40|916.8|916.4|917.4|917.2|917.4|917.2|916.8|916.2|12553
1632488150000|2021-09-24 12:55:50|917.6|917|917.4|917|917.6|917|917.2|917|69
1632488160000|2021-09-24 12:56:00|917.2|916.8|917.2|916.8|917.2|916.8|917|916.8|1082
1632488170000|2021-09-24 12:56:10|917||917.2||917.2||917||0
1632488190000|2021-09-24 12:56:30||917||916.8||917||916.8|0
1632488200000|2021-09-24 12:56:40|917|916.6|916.8|916.4|917|916.6|916.8|916.4|3934
1632488210000|2021-09-24 12:56:50|916.6|916.6|916.8|916.6|916.8|916.6|916.6|916.6|14
1632488230000|2021-09-24 12:57:10|917||917||917||917||1105
1632488250000|2021-09-24 12:57:30|916.8||916.8||916.8||916.8||600
1632488260000|2021-09-24 12:57:40|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.2|3457
1632488280000|2021-09-24 12:58:00|916.8|916.2|916.6|916.4|916.8|916.4|916.6|916.2|205
1632488290000|2021-09-24 12:58:10||916.2||916.4||916.4||916.2|4849
1632488300000|2021-09-24 12:58:20|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|103
1632488310000|2021-09-24 12:58:30|||||||||1019
1632488320000|2021-09-24 12:58:40|||||||||924
1632488340000|2021-09-24 12:59:00|||||||||408
1632488360000|2021-09-24 12:59:20|916.6|916.4|916.4|916.2|916.8|916.4|916.4|916.2|4395
1632488390000|2021-09-24 12:59:50|||||||||4000
1632488400000|2021-09-24 13:00:00|916.2|916|916|915.8|916.4|916.2|916|915.8|7037
1632488420000|2021-09-24 13:00:20|916.2|916|916.2|916|916.2|916|916|915.8|3507
1632488430000|2021-09-24 13:00:30|916|915.8|916|915.8|916|915.8|916|915.8|436
1632488450000|2021-09-24 13:00:50|915.8|915.6|915.4|915.2|915.8|915.6|915.4|915.2|7965
1632488460000|2021-09-24 13:01:00|915.6|915.4|915.6|915.4|915.8|915.4|915.4|915.2|5706
1632488470000|2021-09-24 13:01:10|915.8|915.2|915.8|915.4|915.8|915.6|915.8|915.2|544
1632488480000|2021-09-24 13:01:20|916|915.6|915.8|915.6|916|915.8|915.8|915.4|3342
1632488500000|2021-09-24 13:01:40||915.4||915.6||915.6||915.4|0
1632488510000|2021-09-24 13:01:50||915.4||915.4||915.4||915.4|653
1632488520000|2021-09-24 13:02:00||915.6||915.4||915.6||915.4|874
1632488530000|2021-09-24 13:02:10||915.6||915.4||915.6||915.4|411
1632488540000|2021-09-24 13:02:20||915.6||915.4||915.6||915.4|671
1632488570000|2021-09-24 13:02:50||915.6||915.4||915.6||915.4|0
1632488580000|2021-09-24 13:03:00||915.6||915.6||915.6||915.4|0
1632488590000|2021-09-24 13:03:10||915.4||915.4||915.6||915.4|0
1632488610000|2021-09-24 13:03:30||915.6||915.6||915.6||915.6|0
1632488620000|2021-09-24 13:03:40|915.6|915.4|915.6|915.4|915.8|915.4|915.6|915.4|6947
1632488640000|2021-09-24 13:04:00|||||||||2333
1632488650000|2021-09-24 13:04:10|915.8|915.6|915.8|915.6|916|915.6|915.8|915.6|25
1632488660000|2021-09-24 13:04:20|915.6|915.4|915.6|915.4|915.6|915.6|915.6|915.4|3
1632488670000|2021-09-24 13:04:30|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|0
1632488680000|2021-09-24 13:04:40||915.6||915.6||915.6||915.6|0
1632488710000|2021-09-24 13:05:10|||||||||529
1632488720000|2021-09-24 13:05:20|916|915.8|916|915.6|916|915.8|916|915.6|448
1632488730000|2021-09-24 13:05:30|916.2|915.8|916|915.6|916.2|915.8|916|915.6|4872
1632488740000|2021-09-24 13:05:40|916.2|915.8|916.2|915.8|916.2|916|916.2|915.8|518
1632488750000|2021-09-24 13:05:50|916.4|916|916.2|915.8|916.4|916|916.2|915.8|1208
1632488760000|2021-09-24 13:06:00||916||916||916||916|0
1632488780000|2021-09-24 13:06:20|916|915.8|916|915.8|916|915.8|916|915.8|5600
1632488790000|2021-09-24 13:06:30|||||||||546
1632488800000|2021-09-24 13:06:40|916.2|916|916.2|916|916.2|916|916.2|916|1343
1632488810000|2021-09-24 13:06:50|||||||||418
1632488820000|2021-09-24 13:07:00|||||||||1120
1632488830000|2021-09-24 13:07:10||915.8||915.8||915.8||915.8|605
1632488840000|2021-09-24 13:07:20|||||||||500
1632488850000|2021-09-24 13:07:30|916|915.6|916|915.6|916|915.6|916|915.6|0
1632488860000|2021-09-24 13:07:40|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1632488900000|2021-09-24 13:08:20|916||916||916||916||2771
1632488910000|2021-09-24 13:08:30|||||||||100
1632488930000|2021-09-24 13:08:50|||||||||5
1632488940000|2021-09-24 13:09:00|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|3562
1632488950000|2021-09-24 13:09:10|915.6|915.4|915.4|915.2|915.8|915.4|915.4|915.2|3264
1632488960000|2021-09-24 13:09:20|915.2|915|915.2|915|915.2|915|915.2|915|32
1632488970000|2021-09-24 13:09:30|||||||||50
1632488990000|2021-09-24 13:09:50|915.4||915.4||915.4||915.4||1205
1632489010000|2021-09-24 13:10:10||915.2||915.2||915.2||915.2|0
1632489020000|2021-09-24 13:10:20|915.6|915.4|916.2|915.8|916.2|915.8|915.6|915.4|7557
1632489040000|2021-09-24 13:10:40|916.4|916|916.4|916|916.4|916|916.4|916|2527
1632489060000|2021-09-24 13:11:00|916.2|916.2|916.4|916|916.4|916.2|916.2|916|1218
1632489070000|2021-09-24 13:11:10|||||||||469
1632489080000|2021-09-24 13:11:20|916.2|915.8|916|915.6|916.2|915.8|916|915.6|3885
1632489090000|2021-09-24 13:11:30|||||||||390
1632489100000|2021-09-24 13:11:40|915.8||915.8||915.8||915.8||0
1632489110000|2021-09-24 13:11:50|916|915.8|916.2|915.8|916.2|915.8|915.8|915.6|5284
1632489120000|2021-09-24 13:12:00|916||916||916||916||0
1632489150000|2021-09-24 13:12:30|916.2|916|916.2|915.8|916.4|916|916.2|915.8|31
1632489190000|2021-09-24 13:13:10|916||916.2||916.2||916||303
1632489210000|2021-09-24 13:13:30|916|915.6|915.8|915.6|916|915.6|915.8|915.6|3523
1632489220000|2021-09-24 13:13:40|916|915.8|916|915.6|916|915.8|916|915.6|0
1632489230000|2021-09-24 13:13:50|916.2|915.8|916|915.6|916.2|915.8|916|915.6|258
1632489260000|2021-09-24 13:14:20|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1632489270000|2021-09-24 13:14:30|916||916||916||916||287
1632489280000|2021-09-24 13:14:40|915.8|915.6|916|915.8|916|915.8|915.8|915.6|2302
1632489290000|2021-09-24 13:14:50|||||||||1065
1632489300000|2021-09-24 13:15:00|915.8|915.6|916|915.8|916|915.8|915.8|915.6|3031
1632489310000|2021-09-24 13:15:10||915.6||915.8||915.8||915.6|0
1632489320000|2021-09-24 13:15:20|||||||||544
1632489330000|2021-09-24 13:15:30|||||||||2900
1632489340000|2021-09-24 13:15:40|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|2745
1632489350000|2021-09-24 13:15:50|916||916||916||916||0
1632489380000|2021-09-24 13:16:20|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|4101
1632489390000|2021-09-24 13:16:30|915.6||915.8||915.8||915.6||4464
1632489400000|2021-09-24 13:16:40|916|915.6|916|915.6|916|915.6|916|915.6|1891
1632489410000|2021-09-24 13:16:50|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|449
1632489420000|2021-09-24 13:17:00|916||916||916||916||1344
1632489430000|2021-09-24 13:17:10|||||||||1655
1632489440000|2021-09-24 13:17:20|915.8|915.6|916|915.6|916|915.6|915.8|915.6|274
1632489450000|2021-09-24 13:17:30|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|70
1632489500000|2021-09-24 13:18:20||915.6||915.6||915.6||915.6|0
1632489510000|2021-09-24 13:18:30|915.6|915.4|915.8|915.6|915.8|915.6|915.6|915.4|1534
1632489530000|2021-09-24 13:18:50|||||||||1391
1632489560000|2021-09-24 13:19:20|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.4|2592
1632489580000|2021-09-24 13:19:40|915.6||915.6||915.6||915.6||0
1632489590000|2021-09-24 13:19:50|915.4|915.2|915.4|915|915.4|915.2|915.4|915|4992
1632489600000|2021-09-24 13:20:00|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|1858
1632489610000|2021-09-24 13:20:10|915.8|915.4|916.2|916|916.2|916|915.8|915.4|2460
1632489620000|2021-09-24 13:20:20|916.4||916.2||916.4||916.2||1405
1632489630000|2021-09-24 13:20:30|||||||||8
1632489640000|2021-09-24 13:20:40|916|915.8|916.2|915.8|916.2|915.8|916|915.8|2258
1632489700000|2021-09-24 13:21:40|916||916||916||916||0
1632489710000|2021-09-24 13:21:50|915.8|915.6|916|915.6|916|915.6|915.8|915.6|1625
1632489730000|2021-09-24 13:22:10||915.8||915.8||915.8||915.8|0
1632489750000|2021-09-24 13:22:30|916.2|916|916.2|916|916.2|916|916.2|916|2320
1632489780000|2021-09-24 13:23:00|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|1790
1632489800000|2021-09-24 13:23:20|||||||||1423
1632489810000|2021-09-24 13:23:30|916.6||916.6||916.6||916.6||570
1632489850000|2021-09-24 13:24:10||916.4||916.4||916.4||916.4|1788
1632489870000|2021-09-24 13:24:30|916.8||916.8||916.8||916.8||1837
1632489900000|2021-09-24 13:25:00|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|5844
1632489920000|2021-09-24 13:25:20|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.4|105
1632489930000|2021-09-24 13:25:30|917||916.8||917||916.8||0
1632489960000|2021-09-24 13:26:00|916.6|916.4|916.6|916.4|916.8|916.4|916.6|916.4|5986
1632489970000|2021-09-24 13:26:10|916.4|916.2|916.2|915.8|916.4|916.2|916.2|915.8|3996
1632489980000|2021-09-24 13:26:20|||||||||286
1632489990000|2021-09-24 13:26:30|916|915.6|916.2|916|916.4|916|916|915.6|14688
1632490000000|2021-09-24 13:26:40|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|1226
1632490010000|2021-09-24 13:26:50|916.4|916|916.6|916.2|916.6|916.2|916.4|916|34
1632490040000|2021-09-24 13:27:20|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.4|747
1632490050000|2021-09-24 13:27:30|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|2342
1632490100000|2021-09-24 13:28:20|916.6|916.4|916.6|916.4|916.8|916.4|916.6|916.2|3630
1632490110000|2021-09-24 13:28:30|916.8|916.6|916.6|916.4|916.8|916.6|916.6|916.4|637
1632490120000|2021-09-24 13:28:40|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|1721
1632490140000|2021-09-24 13:29:00|||||||||20
1632490200000|2021-09-24 13:30:00|916.6|916.4|916.4|916.2|916.8|916.4|916.4|916.2|4309
1632490210000|2021-09-24 13:30:10|916.2|916|916.2|915.8|916.2|916|915.2|915|39131
1632490220000|2021-09-24 13:30:20|916|916|916.8|916.4|916.8|916.4|916|916|5654
1632490230000|2021-09-24 13:30:30|916.6|916.2|916.6|916.4|916.8|916.4|916.6|916.2|348
1632490240000|2021-09-24 13:30:40|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|17
1632490250000|2021-09-24 13:30:50|916.6|916.2|916.4|916|916.8|916.2|916.2|916|20785
1632490260000|2021-09-24 13:31:00|916.6|916.2|918.2|918|918.2|918|916.6|916.2|41794
1632490270000|2021-09-24 13:31:10||917.8||917.8||917.8||917.8|200
1632490280000|2021-09-24 13:31:20||918||917.8||918||917.8|10
1632490300000|2021-09-24 13:31:40|918.4|918|919|918.6|919|918.6|918.4|917.8|11013
1632490310000|2021-09-24 13:31:50|918.8|918.4|918.4|918|918.8|918.4|918.4|918|4509
1632490320000|2021-09-24 13:32:00|918.2|917.8|917.8|917.4|918.4|917.8|917.6|917.2|20986
1632490330000|2021-09-24 13:32:10|918|917.6|918.2|917.8|918.4|918.2|918|917.4|5429
1632490340000|2021-09-24 13:32:20|918|917.6|918|917.6|918|917.8|918|917.6|27
1632490350000|2021-09-24 13:32:30|917.8|917.4|917.8|917.4|917.8|917.6|917.8|917.4|381
1632490360000|2021-09-24 13:32:40||917.6||917.4||917.6||917.4|642
1632490370000|2021-09-24 13:32:50|918|917.6|918|917.6|918|917.8|918|917.4|1283
1632490380000|2021-09-24 13:33:00|917.8|917.4|917.8|917.6|917.8|917.6|917.6|917.4|671
1632490390000|2021-09-24 13:33:10|918|917.8|918|917.6|918.2|918|918|917.6|3125
1632490400000|2021-09-24 13:33:20|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|1
1632490410000|2021-09-24 13:33:30|918|918|918.2|918|918.2|918|918|918|756
1632490420000|2021-09-24 13:33:40|918.4|918.2|919|918.6|919|918.8|918.4|918|6541
1632490430000|2021-09-24 13:33:50|919.2|918.8|919.6|919.2|919.6|919.4|919.2|918.6|2318
1632490440000|2021-09-24 13:34:00|919.4|919|919.8|919.4|919.8|919.4|919.2|918.8|97
1632490450000|2021-09-24 13:34:10|919.6|919.2|919.4|919.2|919.8|919.4|919.4|919|10493
1632490460000|2021-09-24 13:34:20||919||919||919||919|1000
1632490470000|2021-09-24 13:34:30|919.2|918.8|919.6|919.2|919.6|919.2|919|918.8|20708
1632490480000|2021-09-24 13:34:40|919.4|919|919.4|919.2|919.4|919.2|919.2|919|7214
1632490490000|2021-09-24 13:34:50|919.6|919|919.6|919.2|919.8|919.6|919.6|919|110
1632490500000|2021-09-24 13:35:00|919.4|919|919.2|918.8|919.4|919|918.8|918.6|3411
1632490510000|2021-09-24 13:35:10|919.4|919|919.4|919.2|919.4|919.2|919.2|918.8|3350
1632490520000|2021-09-24 13:35:20|919.6|919|919.6|919.4|919.8|919.4|919.4|919|0
1632490530000|2021-09-24 13:35:30|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|245
1632490540000|2021-09-24 13:35:40|919.6|919.2|919.6|919.2|919.8|919.4|919.4|919.2|5784
1632490550000|2021-09-24 13:35:50|919.4||919.4||919.6||919.4||718
1632490560000|2021-09-24 13:36:00|919.6||919.6||919.6||919.4||1827
1632490570000|2021-09-24 13:36:10|919.4||919.4||919.4||919.4||0
1632490580000|2021-09-24 13:36:20|919.6|919|918.6|918.4|919.6|919|918.6|918.4|4699
1632490590000|2021-09-24 13:36:30|918.4|918.2|918.6|918.2|918.6|918.4|918.2|918|4036
1632490600000|2021-09-24 13:36:40|||||||||542
1632490610000|2021-09-24 13:36:50|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|177
1632490620000|2021-09-24 13:37:00|919|918.6|919|918.6|919|918.6|918.6|918.4|4552
1632490630000|2021-09-24 13:37:10|918.8|918.4|919|918.8|919|918.8|918.8|918.4|1533
1632490640000|2021-09-24 13:37:20||918.6||918.6||918.6||918.6|0
1632490650000|2021-09-24 13:37:30|918.8|918.4|919|918.6|919|918.6|918.6|918.4|1294
1632490660000|2021-09-24 13:37:40|919.2|918.8|919.2|919|919.4|919|919.2|918.8|2357
1632490670000|2021-09-24 13:37:50|919.4||919.4||919.4||919.2||1186
1632490680000|2021-09-24 13:38:00|||||||||460
1632490690000|2021-09-24 13:38:10|919.6|919.2|919.6|919.2|919.6|919.4|919.4|919.2|7128
1632490700000|2021-09-24 13:38:20|||||||||332
1632490710000|2021-09-24 13:38:30|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|598
1632490720000|2021-09-24 13:38:40|919.6|919.4|919.2|919|919.8|919.4|919.2|919|13806
1632490730000|2021-09-24 13:38:50|919.4|919.2|919.4|919|919.6|919.2|919.4|919|426
1632490740000|2021-09-24 13:39:00|919.2|918.8|918.8|918.4|919.4|918.8|918.8|918.4|12867
1632490750000|2021-09-24 13:39:10|918.6|918.2|918.4|918.2|918.8|918.2|918.4|918.2|704
1632490760000|2021-09-24 13:39:20|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|1
1632490770000|2021-09-24 13:39:30|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.4|618
1632490790000|2021-09-24 13:39:50|919|918.6|919|918.6|919|918.8|919|918.6|1
1632490810000|2021-09-24 13:40:10|918.8|918.8|919.8|919.4|919.8|919.4|918.8|918.8|4080
1632490820000|2021-09-24 13:40:20|919.6|919.2|919.4|919|919.8|919.2|919.2|919|6076
1632490830000|2021-09-24 13:40:30|919.2|918.8|919.2|918.8|919.4|918.8|918.8|918.4|3968
1632490840000|2021-09-24 13:40:40|919|918.6|919|918.8|919.2|918.8|919|918.6|0
1632490850000|2021-09-24 13:40:50|919.2|919|919.2|918.8|919.4|919|919.2|918.8|2269
1632490860000|2021-09-24 13:41:00|919.4|919|919.8|919.4|919.8|919.4|919.2|918.8|2028
1632490870000|2021-09-24 13:41:10|919.6|919.6|919.6|919.4|919.8|919.6|919.6|919.4|6809
1632490880000|2021-09-24 13:41:20|919.8||919.8||919.8||919.6||2500
1632490890000|2021-09-24 13:41:30|||||||||481
1632490910000|2021-09-24 13:41:50|919.6|919.6|919.8|919.6|919.8|919.6|919.6|919.4|0
1632490920000|2021-09-24 13:42:00|920|919.8|920|919.8|920|919.8|920|919.8|494
1632490930000|2021-09-24 13:42:10|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|55
1632490940000|2021-09-24 13:42:20|919.6|919.4|919.6|919.2|919.6|919.4|919.4|919.2|7693
1632490950000|2021-09-24 13:42:30|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|1
1632490960000|2021-09-24 13:42:40|920|919.6|919.8|919.6|920|919.6|919.8|919.4|693
1632490970000|2021-09-24 13:42:50|920|919.4|919.8|919.4|920|919.6|919.8|919.4|244
1632490980000|2021-09-24 13:43:00|920|919.6|920|919.8|920|919.8|919.8|919.4|665
1632490990000|2021-09-24 13:43:10|919.8|919.6|920|919.6|920|919.6|919.8|919.6|1282
1632491000000|2021-09-24 13:43:20|920.2|919.8|920.4|920.2|920.4|920.2|920.2|919.6|25546
1632491010000|2021-09-24 13:43:30|920.2|920|920.4|920|920.4|920|920.2|920|7890
1632491030000|2021-09-24 13:43:50|920.6|920.2|920.6|920.4|920.8|920.4|920.6|920.2|494
1632491040000|2021-09-24 13:44:00|920.8||920.8||920.8||920.6||274
1632491050000|2021-09-24 13:44:10|920.6|920.2|920.2|920|920.6|920.4|920.2|920|29
1632491060000|2021-09-24 13:44:20|920|919.8|919.6|919.2|920|919.8|919.6|919.2|6721
1632491070000|2021-09-24 13:44:30|919.8|919.4|920|919.6|920|919.6|919.8|919.4|15
1632491080000|2021-09-24 13:44:40|920.2|919.8|919.8|919.4|920.2|919.8|919.8|919.4|6
1632491100000|2021-09-24 13:45:00|920|919.6|920.2|919.8|920.2|919.8|920|919.6|2530
1632491110000|2021-09-24 13:45:10|920.4|920|920.6|920.2|920.6|920.2|920.4|919.8|3685
1632491120000|2021-09-24 13:45:20|920.4|920|920|919.8|920.4|920|920|919.8|3795
1632491130000|2021-09-24 13:45:30|919.8|919.6|919.8|919.4|919.8|919.6|919.6|919.2|16165
1632491140000|2021-09-24 13:45:40|920|919.6|920|919.6|920|919.6|919.8|919.4|0
1632491150000|2021-09-24 13:45:50|919.8|919.4|919.8|919.6|919.8|919.6|919.6|919.4|3931
1632491160000|2021-09-24 13:46:00|920|919.8|920|919.6|920.2|919.8|919.8|919.4|1363
1632491170000|2021-09-24 13:46:10|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.4|520
1632491180000|2021-09-24 13:46:20|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|2544
1632491190000|2021-09-24 13:46:30|919.8|919.4|919.8|919.6|920|919.8|919.8|919.4|4751
1632491210000|2021-09-24 13:46:50|919.6|919.4|918.8|918.6|919.6|919.4|918.8|918.6|16054
1632491220000|2021-09-24 13:47:00|919|918.8|919|918.8|919.2|918.8|919|918.8|1694
1632491230000|2021-09-24 13:47:10|919.2||919.2||919.2||919||0
1632491240000|2021-09-24 13:47:20|919.4|919|920|919.6|920|919.6|919.4|918.8|20892
1632491250000|2021-09-24 13:47:30|919.8||920||920||919.8||797
1632491260000|2021-09-24 13:47:40|919.8|919.4|919.2|918.8|920|919.6|919.2|918.8|9946
1632491270000|2021-09-24 13:47:50|919|918.6|919.2|918.8|919.2|918.8|919|918.6|29
1632491280000|2021-09-24 13:48:00|919|918.6|919|918.6|919|918.8|919|918.6|648
1632491290000|2021-09-24 13:48:10|918.8|918.4|919.2|918.8|919.4|919|918.8|918.4|39
1632491300000|2021-09-24 13:48:20|919.4|918.6|918.8|918.4|919.4|918.6|918.6|918.4|2284
1632491310000|2021-09-24 13:48:30|918.6|918.2|918.6|918.4|918.6|918.4|918.6|918.2|742
1632491320000|2021-09-24 13:48:40|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|2257
1632491330000|2021-09-24 13:48:50|918.6|918.2|918.2|918|918.6|918.2|918.2|918|14093
1632491340000|2021-09-24 13:49:00|918.4||918.4||918.4||918.4||946
1632491350000|2021-09-24 13:49:10|918.2|917.8|917.8|917.4|918.4|917.8|917.6|917.4|70158
1632491360000|2021-09-24 13:49:20|917.6||917.8||917.8||917.6||10093
1632491370000|2021-09-24 13:49:30|918|917.6|918|917.8|918.2|917.8|918|917.6|1729
1632491380000|2021-09-24 13:49:40|918.2||918||918.2||918||43
1632491400000|2021-09-24 13:50:00|918.2|918|918.6|918.2|918.6|918.2|918.2|917.8|10076
1632491410000|2021-09-24 13:50:10|918.4|918|918.8|918.6|918.8|918.6|918.4|918|265
1632491420000|2021-09-24 13:50:20|919|918.4|918.6|918.4|919|918.4|918.6|918.4|942
1632491430000|2021-09-24 13:50:30|918.4|918.2|918.4|918|918.4|918.2|918.2|917.8|3132
1632491440000|2021-09-24 13:50:40|918.6|918.2|918.6|918.2|918.8|918.4|918.6|918.2|10699
1632491450000|2021-09-24 13:50:50|918.8|918.4|919|918.6|919|918.6|918.8|918.4|0
1632491480000|2021-09-24 13:51:20|919.2|918.8|919.4|919.2|919.6|919.2|919|918.8|1916
1632491490000|2021-09-24 13:51:30|919.6|919.4|919.4|919|919.6|919.4|919.2|919|8239
1632491500000|2021-09-24 13:51:40|919.2||919.4||919.4||919.2||0
1632491510000|2021-09-24 13:51:50|919.2|918.8|919.2|919|919.2|919|919.2|918.8|1848
1632491520000|2021-09-24 13:52:00|919.4|919.2|919.4|919.2|919.6|919.2|919.2|919|718
1632491530000|2021-09-24 13:52:10||919||919.2||919.2||919|0
1632491550000|2021-09-24 13:52:30|919.2|919|919.4|919|919.4|919|919.2|919|6066
1632491560000|2021-09-24 13:52:40|919.6|919.2|919.8|919.4|919.8|919.6|919.6|919.2|8491
1632491570000|2021-09-24 13:52:50|919.6|919.2|919.6|919.4|919.8|919.4|919.4|919.2|2262
1632491580000|2021-09-24 13:53:00|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|1529
1632491590000|2021-09-24 13:53:10|919.4||919.4||919.6||919.4||1844
1632491600000|2021-09-24 13:53:20|919.2|919|919.2|919|919.4|919.2|919.2|919|3
1632491610000|2021-09-24 13:53:30|||||||||506
1632491620000|2021-09-24 13:53:40|919.4|919.2|919|918.8|919.4|919.2|919|918.8|2159
1632491630000|2021-09-24 13:53:50|918.8|918.6|919|918.6|919|918.6|918.8|918.4|2214
1632491640000|2021-09-24 13:54:00|918.8||918.8||919||918.8||310
1632491650000|2021-09-24 13:54:10|919|918.8|918.8|918.6|919|918.8|918.8|918.6|1711
1632491660000|2021-09-24 13:54:20|919|918.8|919.2|918.8|919.2|919|919|918.6|3184
1632491670000|2021-09-24 13:54:30|919.4|919|919.4|919.2|919.4|919.2|919.4|919|2913
1632491680000|2021-09-24 13:54:40|||||||||550
1632491690000|2021-09-24 13:54:50|919.2|919|919.4|919|919.4|919|919.2|918.8|0
1632491700000|2021-09-24 13:55:00|919.2|918.8|919|918.8|919.2|918.8|919|918.8|9279
1632491710000|2021-09-24 13:55:10|919.2||919||919.2||919||0
1632491730000|2021-09-24 13:55:30|919.2|919|919.4|919.2|919.4|919.2|919.2|919|7762
1632491740000|2021-09-24 13:55:40|919.2|919|919.2|919|919.4|919|919.2|919|1054
1632491750000|2021-09-24 13:55:50|919.4|919.2|919.4|919|919.4|919.2|919.2|919|600
1632491760000|2021-09-24 13:56:00|919.2|918.8|919.6|919.2|919.6|919.4|919|918.8|7481
1632491770000|2021-09-24 13:56:10|919.4|919|919.6|919.2|919.6|919.2|919.4|919|2685
1632491780000|2021-09-24 13:56:20|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|2500
1632491790000|2021-09-24 13:56:30|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|138
1632491800000|2021-09-24 13:56:40|919.6||919.8||919.8||919.6||0
1632491810000|2021-09-24 13:56:50||919.6||919.6||919.6||919.6|0
1632491820000|2021-09-24 13:57:00|920|919.8|920|919.8|920|919.8|920|919.8|1395
1632491840000|2021-09-24 13:57:20|920.2||920.2||920.2||920.2||10561
1632491850000|2021-09-24 13:57:30|920|920|920.2|920|920.4|920|920|919.8|5451
1632491860000|2021-09-24 13:57:40|920|919.8|920|919.8|920.2|919.8|920|919.8|2317
1632491870000|2021-09-24 13:57:50|920.2||920.2||920.2||920.2||17
1632491880000|2021-09-24 13:58:00|||||||||180832
1632491890000|2021-09-24 13:58:10|920||920.2||920.2||920||0
1632491900000|2021-09-24 13:58:20|920|920|920.2|919.8|920.2|920|920|919.8|2303
1632491910000|2021-09-24 13:58:30|920.4|920|920.4|920.2|920.4|920.2|920.4|920|999
1632491920000|2021-09-24 13:58:40|920.6|920.4|921|920.8|921|920.8|920.4|920.2|4176
1632491930000|2021-09-24 13:58:50|920.8|920.6|921|920.8|921.2|921|920.8|920.6|613
1632491940000|2021-09-24 13:59:00||920.6||920.6||920.6||920.6|7851
1632491950000|2021-09-24 13:59:10|921.2|920.8|921.2|920.8|921.2|920.8|921|920.6|0
1632491970000|2021-09-24 13:59:30|921.4|921|921.2|921|921.4|921|921.2|921|2516
1632491980000|2021-09-24 13:59:40|||||||||402
1632491990000|2021-09-24 13:59:50|921.4|921.2|921.4|921|921.4|921.2|921.4|921|1
1632492000000|2021-09-24 14:00:00|921.6|921.2|921.8|921.6|921.8|921.6|921.6|921.2|1191
1632492010000|2021-09-24 14:00:10|921.6|921.4|921.8|921.4|921.8|921.4|921.4|921|13760
1632492020000|2021-09-24 14:00:20|921.4|921.2|920.8|920.4|921.8|921.2|920.6|920.4|27933
1632492030000|2021-09-24 14:00:30|920.6|920.6|920.6|920.2|920.8|920.6|920.6|920.2|1719
1632492040000|2021-09-24 14:00:40|920.4|920|920.4|920.2|920.4|920.2|920.4|919.8|1357
1632492050000|2021-09-24 14:00:50|||||||||172
1632492060000|2021-09-24 14:01:00|||||||||780
1632492070000|2021-09-24 14:01:10||920||920.2||920.2||920|209
1632492080000|2021-09-24 14:01:20||920||920.2||920.2||920|0
1632492090000|2021-09-24 14:01:30|||||||||31
1632492100000|2021-09-24 14:01:40||920||920.2||920.2||920|0
1632492110000|2021-09-24 14:01:50|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|43
1632492120000|2021-09-24 14:02:00|920.6|920.2|920.6|920.4|920.8|920.4|920.6|920.2|337
1632492130000|2021-09-24 14:02:10|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|119
1632492140000|2021-09-24 14:02:20|920.4|920.4|920.6|920.4|920.6|920.4|920.4|920.4|14
1632492150000|2021-09-24 14:02:30|920.8|920.6|920.8|920.4|920.8|920.6|920.6|920.4|1644
1632492160000|2021-09-24 14:02:40|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920.2|2572
1632492170000|2021-09-24 14:02:50|920.4|920.4|920.6|920.2|920.6|920.4|920.4|920.2|3471
1632492180000|2021-09-24 14:03:00|920.4|920.4|920.6|920.2|920.6|920.4|920.4|920.2|750
1632492200000|2021-09-24 14:03:20|920.4|920|920.2|920|920.4|920|920.2|920|10018
1632492210000|2021-09-24 14:03:30|920|919.8|920.2|919.8|920.2|920|920|919.8|4534
1632492220000|2021-09-24 14:03:40|920||920.2||920.2||920||0
1632492230000|2021-09-24 14:03:50|920.4|920|920.4|920|920.4|920|920.4|920|1569
1632492250000|2021-09-24 14:04:10|920.2|919.8|920|919.8|920.4|919.8|920|919.8|1648
1632492260000|2021-09-24 14:04:20|920.2|920|920.4|920|920.4|920|920.2|919.8|28
1632492280000|2021-09-24 14:04:40|920.2|919.8|920.4|920|920.4|920|920.2|919.8|2497
1632492300000|2021-09-24 14:05:00|920.2|919.8|920|919.6|920.4|919.8|919.8|919.6|14049
1632492310000|2021-09-24 14:05:10|919.8||920||920||919.8||0
1632492320000|2021-09-24 14:05:20|919.8|919.8|920|919.6|920|919.8|919.8|919.6|5121
1632492330000|2021-09-24 14:05:30|919.8|919.8|919.8|919.6|920|919.8|919.8|919.6|1547
1632492340000|2021-09-24 14:05:40|919.6|919.4|919.6|919.2|919.8|919.4|919.4|919.2|5448
1632492350000|2021-09-24 14:05:50|919.4|919|919.4|919|919.4|919|919.4|919|0
1632492360000|2021-09-24 14:06:00|919.6|919.2|919.6|919.2|919.6|919.4|919.4|919|738
1632492370000|2021-09-24 14:06:10|919.4|919.4|919.6|919.4|919.6|919.4|919.4|919.4|1143
1632492380000|2021-09-24 14:06:20|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919|934
1632492410000|2021-09-24 14:06:50|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|1253
1632492420000|2021-09-24 14:07:00|920|919.6|920|919.8|920.2|919.8|920|919.6|1661
1632492430000|2021-09-24 14:07:10|920.2|920|920.8|920.4|920.8|920.4|920.2|919.8|7289
1632492440000|2021-09-24 14:07:20|920.6||920.6||920.6||920.6||0
1632492450000|2021-09-24 14:07:30|920.8||920.8||920.8||920.8||1
1632492460000|2021-09-24 14:07:40|920.6|920.2|920.4|920|920.8|920.2|920.2|920|13208
1632492470000|2021-09-24 14:07:50|920.6|920.2|920.4|920|920.6|920.2|920.4|920|1450
1632492480000|2021-09-24 14:08:00|920.2||920.2||920.4||920.2||0
1632492490000|2021-09-24 14:08:10|920|919.8|920|919.8|920|919.8|920|919.6|3424
1632492500000|2021-09-24 14:08:20|920.2||920||920.2||920||479
1632492520000|2021-09-24 14:08:40|920.2|920|920.2|920|920.2|920|920.2|920|15093
1632492530000|2021-09-24 14:08:50|920|919.8|920.2|919.8|920.2|919.8|920|919.8|6066
1632492540000|2021-09-24 14:09:00|920|919.6|919.6|919.2|920|919.6|919.6|919.2|8486
1632492560000|2021-09-24 14:09:20|919.8|919.4|919.8|919.6|919.8|919.6|919.6|919.2|9681
1632492570000|2021-09-24 14:09:30|||||||||1140
1632492580000|2021-09-24 14:09:40|919.6|919.4|919.6|919.2|919.8|919.4|919.6|919.2|1039
1632492590000|2021-09-24 14:09:50|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|0
1632492600000|2021-09-24 14:10:00|919.6|919.6|919.6|919.4|919.8|919.6|919.6|919.4|1722
1632492610000|2021-09-24 14:10:10|919.4|919.2|919.6|919.4|919.6|919.4|919.4|919.2|356
1632492620000|2021-09-24 14:10:20|919.8|919.2|919.6|919.2|919.8|919.4|919.4|919.2|2706
1632492630000|2021-09-24 14:10:30|919.4|919|919.2|918.8|919.4|919|919.2|918.8|1698
1632492640000|2021-09-24 14:10:40|919||919||919.2||919||0
1632492650000|2021-09-24 14:10:50|919.2|919|919.6|919.2|919.6|919.2|919.2|919|2610
1632492660000|2021-09-24 14:11:00|919.8|919.4|919.6|919.2|919.8|919.6|919.6|919.2|1656
1632492670000|2021-09-24 14:11:10|919.8|919.4|919.8|919.6|919.8|919.6|919.6|919.2|2624
1632492680000|2021-09-24 14:11:20|919.6|919.4|919.8|919.4|919.8|919.4|919.4|919.2|1665
1632492700000|2021-09-24 14:11:40|919.6|919.2|919.4|919|919.8|919.2|919.2|919|8816
1632492710000|2021-09-24 14:11:50|919.2|918.8|919.4|919|919.4|919|919|918.6|8730
1632492720000|2021-09-24 14:12:00|||||||||1407
1632492740000|2021-09-24 14:12:20|919.2|918.8|919.2|919|919.2|919|919.2|918.8|0
1632492750000|2021-09-24 14:12:30|||||||||4797
1632492760000|2021-09-24 14:12:40|919|918.8|918.8|918.4|919|918.8|918.8|918.4|3739
1632492770000|2021-09-24 14:12:50|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|0
1632492780000|2021-09-24 14:13:00||918.6||918.6||918.6||918.6|7713
1632492790000|2021-09-24 14:13:10|918.6|918.4|918.6|918.2|918.6|918.4|918.4|918.2|1624
1632492800000|2021-09-24 14:13:20|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.2|7335
1632492810000|2021-09-24 14:13:30|919|918.6|919|918.8|919|918.8|919|918.6|2672
1632492820000|2021-09-24 14:13:40|919.2|919|919.4|919|919.4|919.2|919.2|919|4367
1632492830000|2021-09-24 14:13:50|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1632492840000|2021-09-24 14:14:00|919||919||919||919||400
1632492850000|2021-09-24 14:14:10|919.2|919|919.4|919|919.4|919|919|919|42
1632492870000|2021-09-24 14:14:30|919.2|918.8|919.2|918.8|919.2|918.8|919|918.8|8280
1632492890000|2021-09-24 14:14:50|919.4|919|919|918.8|919.4|919|919|918.8|10131
1632492900000|2021-09-24 14:15:00|918.8|918.6|918.6|918.4|918.8|918.6|918.6|918.4|2234
1632492910000|2021-09-24 14:15:10|918.8||918.8||918.8||918.8||0
1632492920000|2021-09-24 14:15:20|919|918.6|919.2|919|919.4|919.2|919|918.4|13622
1632492930000|2021-09-24 14:15:30|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919|837
1632492950000|2021-09-24 14:15:50|919.6||919.6||919.6||919.6||1877
1632492970000|2021-09-24 14:16:10|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.2|4035
1632492980000|2021-09-24 14:16:20|919.6|919.4|919.6|919.4|919.8|919.4|919.6|919.4|1977
1632492990000|2021-09-24 14:16:30|919.4|919.2|919.2|918.8|919.4|919.2|919.2|918.8|6997
1632493010000|2021-09-24 14:16:50|919|918.6|919|918.8|919|918.8|919|918.6|0
1632493020000|2021-09-24 14:17:00|919.2|919|918.8|918.4|919.2|919|918.6|918.4|8141
1632493030000|2021-09-24 14:17:10|919|918.6|919|918.6|919|918.6|919|918.4|978
1632493040000|2021-09-24 14:17:20|918.8||918.8||918.8||918.8||43
1632493050000|2021-09-24 14:17:30|919|918.4|918.6|918.4|919|918.4|918.6|918.4|641
1632493060000|2021-09-24 14:17:40|918.8|918.2|918.4|918|918.8|918.4|918.4|918|26432
1632493070000|2021-09-24 14:17:50||918.2||918.2||918.2||918.2|1979
1632493080000|2021-09-24 14:18:00|918.6|918.4|918.6|918.4|918.8|918.4|918.6|918.4|9962
1632493090000|2021-09-24 14:18:10|||||||||302
1632493100000|2021-09-24 14:18:20||918.2||918.2||918.4||918.2|5716
1632493110000|2021-09-24 14:18:30|918.4||918.4||918.4||918.4||0
1632493120000|2021-09-24 14:18:40|918.6|918.4|918.8|918.6|918.8|918.6|918.6|918.2|2935
1632493130000|2021-09-24 14:18:50|919|918.8|919|918.8|919.2|918.8|919|918.8|1072
1632493140000|2021-09-24 14:19:00|918.8|918.6|919|918.6|919|918.6|918.8|918.6|4170
1632493160000|2021-09-24 14:19:20|918.8|918.4|918.6|918.4|919|918.4|918.6|918.4|9569
1632493170000|2021-09-24 14:19:30||918.2||918.4||918.4||918.2|1621
1632493180000|2021-09-24 14:19:40|918.8||918.6||918.8||918.6||3358
1632493190000|2021-09-24 14:19:50|||||||||306
1632493200000|2021-09-24 14:20:00|918.8|918.2|918.4|918.2|918.8|918.2|918.4|918.2|2284
1632493220000|2021-09-24 14:20:20|918.6|918.4|918.4|918.2|918.6|918.4|918.4|918.2|2093
1632493230000|2021-09-24 14:20:30|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|5240
1632493240000|2021-09-24 14:20:40||918.6||918.4||918.6||918.4|0
1632493250000|2021-09-24 14:20:50|||||||||1000
1632493260000|2021-09-24 14:21:00||918.6||918.6||918.6||918.6|0
1632493270000|2021-09-24 14:21:10|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|2205
1632493280000|2021-09-24 14:21:20|918.8||918.8||918.8||918.8||1080
1632493300000|2021-09-24 14:21:40|918.6|918.6|918.8|918.6|918.8|918.6|918.6|918.6|21847
1632493310000|2021-09-24 14:21:50|919|918.8|919.2|918.8|919.2|918.8|919|918.8|10314
1632493320000|2021-09-24 14:22:00|919|919|919.2|918.8|919.2|919|919|918.8|2024
1632493340000|2021-09-24 14:22:20|919|918.6|918.8|918.6|919|918.6|918.8|918.6|2738
1632493350000|2021-09-24 14:22:30|||||||||26
1632493360000|2021-09-24 14:22:40|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|3328
1632493370000|2021-09-24 14:22:50|918.8|918.2|918.8|918.4|918.8|918.4|918.4|918.2|2973
1632493380000|2021-09-24 14:23:00||918.6||918.6||918.6||918.6|752
1632493390000|2021-09-24 14:23:10|919||918.8||919||918.8||601
1632493400000|2021-09-24 14:23:20|919|918.4|918.6|918.4|919|918.4|918.6|918.2|674
1632493410000|2021-09-24 14:23:30|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|31
1632493420000|2021-09-24 14:23:40|918.2|918|918.2|917.8|918.2|918|918|917.8|7652
1632493430000|2021-09-24 14:23:50|918||918||918.2||918||1
1632493440000|2021-09-24 14:24:00|917.8|917.6|917.8|917.4|917.8|917.6|917.8|917.4|2929
1632493450000|2021-09-24 14:24:10||917.6||917.6||917.6||917.6|0
1632493460000|2021-09-24 14:24:20||917.4||917.6||917.6||917.4|614
1632493470000|2021-09-24 14:24:30|918|917.8|918.2|917.8|918.2|918|918|917.6|10687
1632493480000|2021-09-24 14:24:40|918|917.6|918|917.6|918|917.6|918|917.6|761
1632493490000|2021-09-24 14:24:50|917.8|917.4|917.6|917.4|917.8|917.4|917.6|917.4|2297
1632493500000|2021-09-24 14:25:00|917.8|917.6|918.2|918|918.2|918|917.8|917.4|5733
1632493520000|2021-09-24 14:25:20|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|2383
1632493530000|2021-09-24 14:25:30|918.4|918|918.4|918.2|918.6|918.2|918.4|918|1204
1632493540000|2021-09-24 14:25:40|918.6|918.4|918.6|918.4|918.8|918.4|918.6|918.4|18
1632493550000|2021-09-24 14:25:50||918.2||918.2||918.2||918.2|31
1632493560000|2021-09-24 14:26:00|918.4||918.4||918.6||918.4||0
1632493570000|2021-09-24 14:26:10|918.2|918|918.2|918|918.4|918|918.2|918|1273
1632493580000|2021-09-24 14:26:20|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|3052
1632493590000|2021-09-24 14:26:30|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|183
1632493610000|2021-09-24 14:26:50|||||||||439
1632493620000|2021-09-24 14:27:00|918.8|918.6|919|918.6|919|918.6|918.8|918.6|639
1632493630000|2021-09-24 14:27:10|918.8|918.4|919|918.6|919|918.6|918.8|918.4|0
1632493640000|2021-09-24 14:27:20|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.4|0
1632493650000|2021-09-24 14:27:30|919|918.6|919|918.6|919|918.6|918.8|918.6|0
1632493660000|2021-09-24 14:27:40|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.4|678
1632493670000|2021-09-24 14:27:50|919|918.8|919.2|918.8|919.2|918.8|918.8|918.8|514
1632493680000|2021-09-24 14:28:00|919|919|919|918.8|919|919|919|918.8|0
1632493690000|2021-09-24 14:28:10|919.2||919.2||919.2||919||0
1632493700000|2021-09-24 14:28:20|919||919||919.2||919||23
1632493710000|2021-09-24 14:28:30|918.8|918.6|918.8|918.6|919|918.6|918.8|918.6|3197
1632493730000|2021-09-24 14:28:50|919|918.8|919|918.8|919|918.8|919|918.8|1164
1632493740000|2021-09-24 14:29:00|919.2|919|919.2|919|919.2|919|919.2|919|209
1632493750000|2021-09-24 14:29:10|919|918.8|919|918.6|919|918.8|918.8|918.6|1070
1632493760000|2021-09-24 14:29:20|918.8||918.8||919||918.8||0
1632493770000|2021-09-24 14:29:30|||||||||12
1632493780000|2021-09-24 14:29:40|918.6|918.4|918.6|918.4|918.8|918.4|918.6|918.4|2479
1632493790000|2021-09-24 14:29:50|||||||||806
1632493800000|2021-09-24 14:30:00|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|5960
1632493810000|2021-09-24 14:30:10|918.4|918.4|918.4|918.2|918.4|918.4|918.4|918.2|6059
1632493820000|2021-09-24 14:30:20|918.6|918|918.2|918|918.6|918|918.2|917.8|3023
1632493830000|2021-09-24 14:30:30|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|16
1632493840000|2021-09-24 14:30:40|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|1129
1632493850000|2021-09-24 14:30:50||918.4||918.4||918.4||918.4|101
1632493860000|2021-09-24 14:31:00|918.8|918.6|919|918.6|919|918.6|918.6|918.6|3256
1632493870000|2021-09-24 14:31:10|918.8||919||919||918.8||32
1632493880000|2021-09-24 14:31:20|918.8||918.8||918.8||918.8||375
1632493890000|2021-09-24 14:31:30|918.6|918.4|918.4|918.2|918.6|918.4|918.4|918.2|1323
1632493910000|2021-09-24 14:31:50|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|2
1632493920000|2021-09-24 14:32:00|918.4|918.2|918.6|918.4|918.6|918.4|918.4|918.2|0
1632493930000|2021-09-24 14:32:10|918.8|918.6|919|918.6|919|918.6|918.8|918.6|3160
1632493940000|2021-09-24 14:32:20|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1632493960000|2021-09-24 14:32:40|919|918.6|918.6|918.4|919.2|918.6|918.6|918.4|10374
1632493970000|2021-09-24 14:32:50|918.4|918.2|918.4|918.2|918.6|918.2|918.4|918.2|3548
1632493980000|2021-09-24 14:33:00|918.2|918|918.2|918|918.2|918|918.2|918|6371
1632493990000|2021-09-24 14:33:10|918|917.8|918|917.6|918|917.8|917.8|917.6|3005
1632494020000|2021-09-24 14:33:40|918.2|917.8|918|917.8|918.2|918|918|917.8|4982
1632494030000|2021-09-24 14:33:50|918.2|918|918.2|918|918.2|918|918.2|918|51
1632494040000|2021-09-24 14:34:00|||||||||579
1632494050000|2021-09-24 14:34:10|||||||||23
1632494070000|2021-09-24 14:34:30|918|917.8|918|917.8|918|917.8|918|917.8|2709
1632494090000|2021-09-24 14:34:50|917.8|917.6|917.8|917.6|918|917.6|917.8|917.6|2880
1632494100000|2021-09-24 14:35:00|918|917.8|918|917.6|918|917.8|918|917.6|0
1632494110000|2021-09-24 14:35:10||917.8||917.8||917.8||917.8|0
1632494130000|2021-09-24 14:35:30|||||||||832
1632494140000|2021-09-24 14:35:40|918.2|918|918.2|917.8|918.2|918|918|917.8|79
1632494150000|2021-09-24 14:35:50|918.4|918|918.4|918.2|918.4|918.2|918.4|918|1209
1632494160000|2021-09-24 14:36:00|918.6||918.6||918.6||918.4||226
1632494200000|2021-09-24 14:36:40|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.2|5412
1632494210000|2021-09-24 14:36:50|918.6|918.2|918.6|918.2|918.6|918.4|918.6|918.2|736
1632494220000|2021-09-24 14:37:00|918.8|918.4|918.8|918.6|919|918.6|918.6|918.2|1500
1632494230000|2021-09-24 14:37:10|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|2163
1632494260000|2021-09-24 14:37:40|919|918.6|919.2|918.8|919.2|918.8|919|918.6|0
1632494270000|2021-09-24 14:37:50|919||919||919||919||0
1632494280000|2021-09-24 14:38:00|919.2|919|919.4|919|919.4|919|919.2|918.8|12
1632494290000|2021-09-24 14:38:10|919.2|918.8|919|918.8|919.4|918.8|919|918.8|4364
1632494300000|2021-09-24 14:38:20|919.2|919|919.8|919.4|919.8|919.4|919.2|919|4143
1632494310000|2021-09-24 14:38:30|920|919.6|920|919.6|920|919.6|920|919.6|0
1632494320000|2021-09-24 14:38:40|919.8||919.8||920||919.8||0
1632494330000|2021-09-24 14:38:50|920||920||920||919.8||0
1632494340000|2021-09-24 14:39:00|919.8||919.8||919.8||919.8||0
1632494350000|2021-09-24 14:39:10|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|4177
1632494360000|2021-09-24 14:39:20|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919.2|1576
1632494370000|2021-09-24 14:39:30|919.4|919|919.4|919|919.4|919|919.2|919|8016
1632494390000|2021-09-24 14:39:50|919.2|919.2|919.2|918.8|919.4|919.2|919.2|918.8|1184
1632494400000|2021-09-24 14:40:00|919.4|919|919.4|919|919.6|919.2|919.2|919|187
1632494410000|2021-09-24 14:40:10||919.2||919.2||919.2||919.2|0
1632494420000|2021-09-24 14:40:20|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.2|0
1632494430000|2021-09-24 14:40:30|919.8|919.6|919.6|919.4|919.8|919.6|919.6|919.4|2581
1632494440000|2021-09-24 14:40:40|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.2|2907
1632494450000|2021-09-24 14:40:50|919.6|919.4|919.6|919.4|919.6|919.4|919.4|919.4|1383
1632494460000|2021-09-24 14:41:00||919.2||919.2||919.2||919.2|0
1632494480000|2021-09-24 14:41:20||919.4||919.4||919.4||919.4|0
1632494490000|2021-09-24 14:41:30||919.2||919.2||919.2||919.2|523
1632494500000|2021-09-24 14:41:40|919.4||919.4||919.4||919.4||4753
1632494520000|2021-09-24 14:42:00|919.6||919.6||919.6||919.4||2315
1632494530000|2021-09-24 14:42:10|919.4|919.4|919.4|919.2|919.6|919.4|919.4|919.2|742
1632494550000|2021-09-24 14:42:30|919.2|919|919.2|919|919.2|919|919.2|919|3263
1632494560000|2021-09-24 14:42:40|||||||||1628
1632494570000|2021-09-24 14:42:50|919.4||919.2||919.4||919.2||87
1632494610000|2021-09-24 14:43:30|||||||||17
1632494640000|2021-09-24 14:44:00|919|918.8|918.8|918.6|919.2|918.8|918.8|918.6|7720
1632494660000|2021-09-24 14:44:20|918.6|918.4|918.6|918.4|918.8|918.6|918.6|918.4|4550
1632494670000|2021-09-24 14:44:30|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|1046
1632494680000|2021-09-24 14:44:40|||||||||20
1632494690000|2021-09-24 14:44:50|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.2|1088
1632494700000|2021-09-24 14:45:00|918.8|918.6|919.6|919.2|919.6|919.2|918.8|918.6|86163
1632494710000|2021-09-24 14:45:10|919.4|919|919|918.8|919.4|919|919|918.8|9664
1632494720000|2021-09-24 14:45:20|919.2|919|919.2|918.8|919.2|919|919|918.8|1775
1632494730000|2021-09-24 14:45:30|919|918.6|918.8|918.6|919|918.6|918.6|918.4|18733
1632494760000|2021-09-24 14:46:00|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|4
1632494770000|2021-09-24 14:46:10|919|918.6|919.2|918.8|919.2|919|919|918.6|10761
1632494780000|2021-09-24 14:46:20||919||919||919||919|0
1632494800000|2021-09-24 14:46:40|919.4|919.2|919.6|919.4|919.8|919.4|919.4|919.2|1096
1632494810000|2021-09-24 14:46:50|919.8|919.2|919.4|919.2|919.8|919.2|919.4|919.2|1224
1632494820000|2021-09-24 14:47:00|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.2|14
1632494830000|2021-09-24 14:47:10|||||||||1210
1632494840000|2021-09-24 14:47:20|919.8|919.6|920|919.8|920|919.8|919.8|919.6|1243
1632494850000|2021-09-24 14:47:30|920.2|920|920.2|919.8|920.4|920|920.2|919.8|4925
1632494860000|2021-09-24 14:47:40|920.4|920|920.4|920|920.4|920|920.4|920|0
1632494870000|2021-09-24 14:47:50|920.2||920.4||920.4||920.2||0
1632494880000|2021-09-24 14:48:00|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|0
1632494890000|2021-09-24 14:48:10|920.6|920.2|920.4|920|920.8|920.2|920.2|920|4584
1632494900000|2021-09-24 14:48:20|920.2||920.4||920.4||920.2||2800
1632494910000|2021-09-24 14:48:30||920.2||920.2||920.2||920.2|0
1632494920000|2021-09-24 14:48:40|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|54
1632494930000|2021-09-24 14:48:50||920.4||920.4||920.4||920.4|0
1632494940000|2021-09-24 14:49:00|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|934
1632494950000|2021-09-24 14:49:10|921|920.8|921|920.6|921|920.8|921|920.6|1295
1632494960000|2021-09-24 14:49:20|920.8|920.8|921|920.6|921|920.8|920.8|920.6|13177
1632494980000|2021-09-24 14:49:40|921.2|920.8|921.2|920.8|921.2|921|921.2|920.8|5980
1632495000000|2021-09-24 14:50:00|921|921|921.2|920.8|921.2|921|921|920.8|1774
1632495010000|2021-09-24 14:50:10||921||921||921||921|0
1632495020000|2021-09-24 14:50:20|921.4|921.2|921.6|921.2|921.6|921.4|921.4|921|2552
1632495030000|2021-09-24 14:50:30|921.4|920.8|921.6|921.2|921.6|921.4|921|920.8|36674
1632495040000|2021-09-24 14:50:40|921.4|921|921.4|921|921.4|921|921.4|921|936
1632495050000|2021-09-24 14:50:50||921.2||921||921.2||921|0
1632495060000|2021-09-24 14:51:00||921.2||921.2||921.2||921.2|0
1632495070000|2021-09-24 14:51:10|||||||||2900
1632495080000|2021-09-24 14:51:20|921.2|920.8|921.2|920.8|921.4|921.2|921|920.8|25353
1632495090000|2021-09-24 14:51:30|921||921||921||921||294
1632495100000|2021-09-24 14:51:40|920.8|920.6|920.8|920.4|920.8|920.6|920.6|920.4|2508
1632495110000|2021-09-24 14:51:50|920.6||920.6||920.6||920.6||0
1632495120000|2021-09-24 14:52:00|920.8|920.6|921|920.8|921|920.8|920.8|920.6|10869
1632495130000|2021-09-24 14:52:10|921.2|921|921.2|920.8|921.2|921|921.2|920.8|102
1632495140000|2021-09-24 14:52:20|921|920.6|921|920.6|921.2|920.6|920.8|920.6|2476
1632495170000|2021-09-24 14:52:50|920.8|921|920.8|920.6|921.2|921|920.8|920.6|41993
1632495180000|2021-09-24 14:53:00|||||||||396
1632495190000|2021-09-24 14:53:10|921|920.8|921|920.8|921|920.8|921|920.8|1559
1632495210000|2021-09-24 14:53:30|920.8|920.6|921|920.8|921|920.8|920.8|920.6|3830
1632495220000|2021-09-24 14:53:40|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|11988
1632495230000|2021-09-24 14:53:50|920.6|920.4|920.8|920.6|920.8|920.6|920.6|920.4|5082
1632495240000|2021-09-24 14:54:00||920.4||920.6||920.6||920.4|1
1632495250000|2021-09-24 14:54:10|921|920.8|921.2|920.8|921.2|921|921|920.8|14278
1632495260000|2021-09-24 14:54:20|921|921|921.2|920.8|921.2|921|921|920.8|3135
1632495270000|2021-09-24 14:54:30|921|920.6|921|920.6|921|920.6|920.8|920.6|1756
1632495290000|2021-09-24 14:54:50|920.8|920.4|920.8|920.6|920.8|920.6|920.6|920.4|1373
1632495300000|2021-09-24 14:55:00|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|63
1632495310000|2021-09-24 14:55:10|921|920.6|921|920.8|921|920.8|921|920.6|3489
1632495320000|2021-09-24 14:55:20|921.2|921|921.2|921|921.2|921|921.2|921|793
1632495330000|2021-09-24 14:55:30|921|920.8|921|920.8|921|920.8|921|920.8|28
1632495380000|2021-09-24 14:56:20|920.8|920.6|920.8|920.4|920.8|920.6|920.6|920.4|19441
1632495390000|2021-09-24 14:56:30|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|0
1632495400000|2021-09-24 14:56:40|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|3341
1632495430000|2021-09-24 14:57:10|921|920.8|921|920.6|921|920.8|920.8|920.6|16208
1632495480000|2021-09-24 14:58:00|920.8||920.8||920.8||920.8||0
1632495490000|2021-09-24 14:58:10|920.6|920.4|920.6|920.2|920.6|920.4|920.4|920.2|14036
1632495500000|2021-09-24 14:58:20|920.4|920|920.4|920|920.4|920.2|920.2|920|980
1632495530000|2021-09-24 14:58:50|||||||||555
1632495540000|2021-09-24 14:59:00||920.2||920.2||920.2||920.2|0
1632495550000|2021-09-24 14:59:10|920.2|920|920.2|920|920.2|920|920.2|920|0
1632495560000|2021-09-24 14:59:20|920|919.8|920|919.6|920|919.8|920|919.6|7900
1632495570000|2021-09-24 14:59:30|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|17849
1632495580000|2021-09-24 14:59:40|919.6||919.6||919.6||919.6||0
1632495590000|2021-09-24 14:59:50|919.8|919.6|920.2|920|920.2|920|919.6|919.4|12897
1632495600000|2021-09-24 15:00:00|920.4||920.4||920.4||920.2||0
1632495610000|2021-09-24 15:00:10||920.2||920.2||920.2||920.2|0
1632495620000|2021-09-24 15:00:20||920||920.2||920.2||920|939
1632495630000|2021-09-24 15:00:30|920.2|920|920.4|920.2|920.4|920.2|920.2|920|874
1632495640000|2021-09-24 15:00:40|920.6|920.4|920.6|920.4|920.8|920.4|920.4|920.4|11893
1632495650000|2021-09-24 15:00:50|920.4|920.2|920.6|920.4|920.6|920.4|920.4|920.2|3644
1632495660000|2021-09-24 15:01:00||920.2||920.2||920.2||920.2|0
1632495680000|2021-09-24 15:01:20||920.4||920.2||920.4||920.2|0
1632495690000|2021-09-24 15:01:30|920.4|920.4|920.6|920.2|920.6|920.4|920.4|920.2|2000
1632495700000|2021-09-24 15:01:40|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.2|2307
1632495710000|2021-09-24 15:01:50||920.6||920.6||920.6||920.6|0
1632495730000|2021-09-24 15:02:10|920.6|920.4|920.6|920.4|920.8|920.6|920.6|920.4|9718
1632495750000|2021-09-24 15:02:30|920.8|920.6|921|920.8|921.2|920.8|920.6|920.6|16492
1632495780000|2021-09-24 15:03:00|920.8|920.6|920.6|920.4|920.8|920.6|920.6|920.4|2486
1632495790000|2021-09-24 15:03:10|920.8|920.6|920.8|920.4|920.8|920.6|920.6|920.4|396
1632495800000|2021-09-24 15:03:20|921|920.6|921|920.6|921|920.6|921|920.6|0
1632495810000|2021-09-24 15:03:30|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|0
1632495830000|2021-09-24 15:03:50|921||921||921||921||3001
1632495840000|2021-09-24 15:04:00||920.8||920.8||920.8||920.8|216
1632495850000|2021-09-24 15:04:10|920.8|920.6|920.8|920.6|921|920.6|920.8|920.6|8488
1632495860000|2021-09-24 15:04:20|920.6|920.4|920.6|920.4|920.6|920.6|920.4|920.2|8092
1632495870000|2021-09-24 15:04:30|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|3227
1632495880000|2021-09-24 15:04:40||920||920.2||920.2||920|0
1632495890000|2021-09-24 15:04:50|920.2|920|920.2|920|920.4|920|920.2|920|253
1632495900000|2021-09-24 15:05:00|||||||||847
1632495910000|2021-09-24 15:05:10|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1632495920000|2021-09-24 15:05:20|||||||||104
1632495930000|2021-09-24 15:05:30|920|919.6|920|919.6|920|919.6|920|919.6|900
1632495960000|2021-09-24 15:06:00|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|630
1632495980000|2021-09-24 15:06:20|||||||||322
1632495990000|2021-09-24 15:06:30|920|919.6|920|919.6|920|919.6|920|919.6|396
1632496020000|2021-09-24 15:07:00|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1632496080000|2021-09-24 15:08:00||919.6||919.8||919.8||919.6|0
1632496110000|2021-09-24 15:08:30||919.6||919.8||919.8||919.6|0
1632496120000|2021-09-24 15:08:40|||||||||538
1632496140000|2021-09-24 15:09:00||919.6||919.6||919.6||919.6|19
1632496160000|2021-09-24 15:09:20||919.8||919.8||919.8||919.8|0
1632496200000|2021-09-24 15:10:00|920.4|920|920.4|920|920.4|920|920.4|920|23
1632496210000|2021-09-24 15:10:10|920.2|919.8|920.4|920|920.4|920|920.2|919.8|0
1632496220000|2021-09-24 15:10:20|||||||||740
1632496230000|2021-09-24 15:10:30|||||||||49
1632496240000|2021-09-24 15:10:40|||||||||396
1632496250000|2021-09-24 15:10:50|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|40
1632496260000|2021-09-24 15:11:00|920.4|920|920.4|920|920.4|920|920.4|920|42
1632496270000|2021-09-24 15:11:10|||||||||119
1632496280000|2021-09-24 15:11:20|920.2|919.8|920.4|919.8|920.4|919.8|920|919.6|834
1632496290000|2021-09-24 15:11:30||920||920||920||920|1558
1632496320000|2021-09-24 15:12:00|920.6||920.6||920.6||920.6||402
1632496330000|2021-09-24 15:12:10|||||||||1900
1632496340000|2021-09-24 15:12:20|920.4|920.2|920.4|920|920.4|920.2|920.4|920|6415
1632496380000|2021-09-24 15:13:00|||||||||307
1632496420000|2021-09-24 15:13:40|920.6|920.2|920.8|920.4|921|920.4|920.6|920.2|2353
1632496430000|2021-09-24 15:13:50||920.2||920.2||920.2||920.2|258
1632496460000|2021-09-24 15:14:20|920.6|920|920.6|920|920.6|920|920.6|920|0
1632496480000|2021-09-24 15:14:40|920.4||920.4||920.4||920.4||0
1632496490000|2021-09-24 15:14:50|||||||||100
1632496500000|2021-09-24 15:15:00|920.2|919.8|920|919.6|920.2|919.8|920|919.6|1381
1632496510000|2021-09-24 15:15:10|919.8|919.4|919.8|919.2|919.8|919.4|919.6|919.2|982
1632496530000|2021-09-24 15:15:30|||||||||196
1632496540000|2021-09-24 15:15:40|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|888
1632496550000|2021-09-24 15:15:50|920.4|920|920.4|920|920.4|920|920.4|920|605
1632496560000|2021-09-24 15:16:00|||||||||45
1632496570000|2021-09-24 15:16:10||919.8||919.8||919.8||919.8|0
1632496580000|2021-09-24 15:16:20||920||920||920||920|0
1632496590000|2021-09-24 15:16:30||919.8||919.8||919.8||919.8|0
1632496610000|2021-09-24 15:16:50||920||919.8||920||919.8|0
1632496620000|2021-09-24 15:17:00||920||920||920||920|0
1632496640000|2021-09-24 15:17:20|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|1070
1632496650000|2021-09-24 15:17:30||920||920||920||920|0
1632496670000|2021-09-24 15:17:50|920.4||920.4||920.4||920.4||0
1632496690000|2021-09-24 15:18:10|920.6|920.2|920.4|920|920.6|920.2|920.4|920|0
1632496720000|2021-09-24 15:18:40|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|385
1632496730000|2021-09-24 15:18:50|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|0
1632496740000|2021-09-24 15:19:00|||||||||793
1632496760000|2021-09-24 15:19:20|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|2716
1632496770000|2021-09-24 15:19:30|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|295
1632496780000|2021-09-24 15:19:40|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|167
1632496790000|2021-09-24 15:19:50|920.8|920.4|920.8|920.2|921|920.4|920.8|920.2|50
1632726000000|2021-09-27 07:00:00|928.2|925|928|925.4|928.2|925.4|928|925|151045
1632726010000|2021-09-27 07:00:10|927.8|925.6|927.4|926.8|927.8|926.8|927|925.6|0
1632726020000|2021-09-27 07:00:20|927.6|927|928.8|928|929|928.4|927.6|926.8|11103
1632726030000|2021-09-27 07:00:30|929|927.8|928.8|928|929|928.4|927.6|927.4|44354
1632726040000|2021-09-27 07:00:40|927.8|927.6|928.8|928|928.8|928|927.8|927.6|10165
1632726050000|2021-09-27 07:00:50|928.6|927.6|928.6|927.6|928.8|927.8|927.8|927.6|10652
1632726080000|2021-09-27 07:01:20|928.4||928.2||928.4||928.2||82
1632726100000|2021-09-27 07:01:40|||||||||789
1632726120000|2021-09-27 07:02:00|928.6|928|929.2|928.2|929.8|928.6|928.6|927.8|4370
1632726130000|2021-09-27 07:02:10|929|928|929.8|928.6|929.8|928.8|929|928|15085
1632726140000|2021-09-27 07:02:20||928.8||928.8||928.8||928.8|0
1632726150000|2021-09-27 07:02:30||929||929.2||929.2||928.8|2492
1632726160000|2021-09-27 07:02:40|930|929.4|930|929.2|930|929.4|929.8|929.2|7484
1632726170000|2021-09-27 07:02:50|929.6|928.8|929.6|928.8|929.6|928.8|929.6|928.8|245
1632726180000|2021-09-27 07:03:00|929.4|928.2|928.8|928|930|928.2|928.8|928|1575
1632726190000|2021-09-27 07:03:10||927.8||927.6||927.8||927.6|0
1632726200000|2021-09-27 07:03:20|928.6||928.4||928.6||928.4||0
1632726220000|2021-09-27 07:03:40|928.2|927.4|928.6|927.6|928.6|927.6|927.2|926|8566
1632726230000|2021-09-27 07:03:50|928.4|927.4|928.6|927.4|928.6|927.6|927.6|927.4|8000
1632726240000|2021-09-27 07:04:00|928.4||928||928.4||928||0
1632726260000|2021-09-27 07:04:20|928.2|927.6|928.4|927.6|928.4|927.6|928|927.4|178
1632726270000|2021-09-27 07:04:30|928.6|927.8|928.6|927.8|928.6|927.8|928.4|927.6|1428
1632726280000|2021-09-27 07:04:40|928.8|928|928.8|928|929.2|928.4|928.8|928|6219
1632726290000|2021-09-27 07:04:50|928.6|927.8|928.2|927.8|928.6|928.2|928.2|927.8|3164
1632726300000|2021-09-27 07:05:00|928.4|928|928.8|928.2|929|928.2|928.4|928|24972
1632726310000|2021-09-27 07:05:10|928.6|928.4|929.2|928.6|929.4|928.8|928.6|928.4|5158
1632726330000|2021-09-27 07:05:30||928.4||928.6||928.6||928.4|0
1632726340000|2021-09-27 07:05:40|929|928.4|929.2|928.6|929.2|928.6|929|928.4|0
1632726350000|2021-09-27 07:05:50|929|929|928.4|927.8|929.2|929|928.4|927.8|22759
1632726360000|2021-09-27 07:06:00|928.2|927.6|928.2|927.8|928.4|927.8|928.2|927.4|39
1632726370000|2021-09-27 07:06:10|928.4|928|929|928.4|929.2|928.8|928.4|928|6640
1632726380000|2021-09-27 07:06:20|929.2|928.2|929|928.4|929.2|928.4|929|928.2|0
1632726390000|2021-09-27 07:06:30|929.2|928.6|929.2|928.6|929.2|928.8|929.2|928.4|330
1632726400000|2021-09-27 07:06:40|929||929.2||929.2||929||0
1632726410000|2021-09-27 07:06:50||929||928.8||929||928.6|9545
1632726420000|2021-09-27 07:07:00|929.6|929|929.8|929|930|929.2|929.2|929|171
1632726430000|2021-09-27 07:07:10|930|929.2|930.4|930|930.6|930|930|929.2|24600
1632726440000|2021-09-27 07:07:20|930.2|929.8|931.2|930.8|931.2|930.8|930|929.8|7012
1632726450000|2021-09-27 07:07:30|931.4|931|932|931.2|932|931.2|931.4|931|395
1632726460000|2021-09-27 07:07:40|931.6|931|931.6|931|931.8|931.2|931.2|930.8|6190
1632726470000|2021-09-27 07:07:50|931.2|930.8|931.8|931.2|931.8|931.2|931.2|930.8|6746
1632726480000|2021-09-27 07:08:00|931.6|930.6|932|931.4|932|931.4|930.8|930.6|36394
1632726490000|2021-09-27 07:08:10|932.2|932|932|931.6|932.4|932|931.8|931.4|26304
1632726500000|2021-09-27 07:08:20|931.8|931.4|931.8|931.2|932|931.6|931.4|930.8|5801
1632726520000|2021-09-27 07:08:40|932|931.4|932.4|932|932.4|932|932|931.4|4032
1632726530000|2021-09-27 07:08:50|932|931.8|932.4|931.8|932.4|932|932|931.8|7144
1632726540000|2021-09-27 07:09:00|932.2|931.6|931.8|931.2|932.2|931.6|931.4|931.2|7800
1632726550000|2021-09-27 07:09:10|932|931.4|932.4|932|932.4|932|931.8|931.4|5060
1632726560000|2021-09-27 07:09:20|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.8|1410
1632726570000|2021-09-27 07:09:30|932.4||932.4||932.4||932.4||0
1632726580000|2021-09-27 07:09:40|932.2|931.6|932.4|931.8|932.4|931.8|932|931.6|946
1632726590000|2021-09-27 07:09:50|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|269
1632726600000|2021-09-27 07:10:00|932.4|931.8|933.2|932.8|933.2|933|932.4|931.6|33135
1632726610000|2021-09-27 07:10:10|933|932.6|933|932.6|933.2|932.6|932.6|932.2|9852
1632726620000|2021-09-27 07:10:20|933.2|932.4|933.6|933|933.6|933|933.2|932.4|2071
1632726630000|2021-09-27 07:10:30|933.4|932.8|933.4|932.6|933.4|933|933.2|932.6|260
1632726640000|2021-09-27 07:10:40|933.2|932.8|933.4|933|933.4|933|933|932.6|10619
1632726660000|2021-09-27 07:11:00|933.6|933.4|933.8|933.2|934|933.6|933.6|933.2|3429
1632726670000|2021-09-27 07:11:10|933.6|933|932.6|932.2|933.8|933.2|932.6|932.2|11977
1632726680000|2021-09-27 07:11:20|932.8|932.4|932.8|932.2|933|932.4|932.8|932.2|0
1632726690000|2021-09-27 07:11:30|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|0
1632726700000|2021-09-27 07:11:40|932.2|932|932.4|932|932.4|932|932.2|932|2723
1632726740000|2021-09-27 07:12:20|||||||||651
1632726770000|2021-09-27 07:12:50|932.2||932.4||932.4||932.2||1227
1632726780000|2021-09-27 07:13:00|||||||||2267
1632726790000|2021-09-27 07:13:10|932.2|931.8|931.8|931.6|932.2|932|931.6|931.4|10542
1632726800000|2021-09-27 07:13:20|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|197
1632726810000|2021-09-27 07:13:30|931.8|931.2|931.8|931.4|931.8|931.4|931|930.6|17740
1632726820000|2021-09-27 07:13:40|931.6|931.2|931.2|931|931.8|931.2|931.2|931|588
1632726840000|2021-09-27 07:14:00|931|930.8|931.8|931.2|931.8|931.2|931|930.8|9502
1632726850000|2021-09-27 07:14:10|931.6|931|931.4|931|931.6|931|931.4|931|1352
1632726860000|2021-09-27 07:14:20|931.2|930.8|931.2|930.8|931.4|930.8|931|930.6|2018
1632726880000|2021-09-27 07:14:40|931|930.6|931|930.6|931.2|930.6|931|930.6|163
1632726900000|2021-09-27 07:15:00|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|7178
1632726910000|2021-09-27 07:15:10|931.4|931.2|931.8|931.4|931.8|931.4|931.4|931.2|272
1632726920000|2021-09-27 07:15:20|932|931.6|932.2|931.6|932.2|931.6|932|931.6|414
1632726930000|2021-09-27 07:15:30|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.6|0
1632726940000|2021-09-27 07:15:40|932.6|932|932.2|931.8|932.6|932.4|932|931.8|5892
1632726950000|2021-09-27 07:15:50|931.8|931.6|931.6|931|931.8|931.6|931.4|931|6232
1632726960000|2021-09-27 07:16:00||931.2||931.2||931.4||931|1500
1632726970000|2021-09-27 07:16:10|931.8|931.4|931.8|931.2|931.8|931.4|931.8|931.2|263
1632727000000|2021-09-27 07:16:40|932|931.4|932|931.6|932|931.6|932|931.4|1227
1632727010000|2021-09-27 07:16:50|931.8|931.8|932|931.8|932|931.8|931.8|931.8|1427
1632727020000|2021-09-27 07:17:00|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|12917
1632727030000|2021-09-27 07:17:10|932|931.6|932.4|932|932.4|932|932|931.6|15495
1632727040000|2021-09-27 07:17:20|932.2|932.2|932.4|932|932.4|932.2|932.2|932|1071
1632727050000|2021-09-27 07:17:30|932.2|931.8|932|931.8|932.4|931.8|932|931.8|2289
1632727060000|2021-09-27 07:17:40|932.2|932|932.6|932|932.8|932.4|932.2|932|8770
1632727070000|2021-09-27 07:17:50|932.4|932.2|932.4|932|932.6|932.2|932.2|932|0
1632727100000|2021-09-27 07:18:20||932.2||932||932.2||932|0
1632727110000|2021-09-27 07:18:30|||||||||1200
1632727120000|2021-09-27 07:18:40||932.2||932||932.2||932|0
1632727140000|2021-09-27 07:19:00|932.2|931.8|931.8|931.6|932.4|931.8|931.8|931.6|29636
1632727150000|2021-09-27 07:19:10|932|931.8|931.8|931.6|932|931.8|931.8|931.6|928
1632727160000|2021-09-27 07:19:20|932|931.4|931.8|931.4|932|931.4|931.6|931.4|3689
1632727170000|2021-09-27 07:19:30|932|931.6|932|931.6|932|931.8|932|931.4|3253
1632727180000|2021-09-27 07:19:40|932.2|931.8|932.2|931.8|932.4|932.2|932.2|931.8|5323
1632727190000|2021-09-27 07:19:50|932|931.6|932|931.6|932|931.6|931.8|931.4|11294
1632727200000|2021-09-27 07:20:00||931.8||931.6||931.8||931.6|1751
1632727220000|2021-09-27 07:20:20|931.8|931.8|932|931.6|932|931.8|931.8|931.6|1263
1632727230000|2021-09-27 07:20:30|932.2|931.8|932.4|932|932.4|932|932.2|931.6|1397
1632727240000|2021-09-27 07:20:40|932.2||932.4||932.4||932.2||0
1632727250000|2021-09-27 07:20:50|932.2|931.8|932|931.8|932.2|931.8|932|931.8|2773
1632727260000|2021-09-27 07:21:00|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|1756
1632727270000|2021-09-27 07:21:10|932|931.6|932|931.4|932|931.6|931.8|931.4|115
1632727280000|2021-09-27 07:21:20|932.2|931.6|932.2|931.8|932.2|931.8|932.2|931.6|610
1632727290000|2021-09-27 07:21:30|932|932|932.2|931.8|932.2|932|932|931.8|626
1632727310000|2021-09-27 07:21:50||932||931.8||932||931.8|1413
1632727320000|2021-09-27 07:22:00|932.4|932|932.6|932.2|932.6|932.2|932.4|931.8|16365
1632727330000|2021-09-27 07:22:10|932.4|932|932.2|931.8|932.4|932.2|932.2|931.8|3172
1632727340000|2021-09-27 07:22:20|932.4|931.6|931.8|931.4|932.4|931.6|931.6|931.4|3450
1632727370000|2021-09-27 07:22:50|932|931.8|932.4|932|932.4|932|932|931.6|3270
1632727390000|2021-09-27 07:23:10|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|2053
1632727400000|2021-09-27 07:23:20||932.2||932.4||932.4||932.2|0
1632727410000|2021-09-27 07:23:30||932.2||932.4||932.4||932.2|0
1632727420000|2021-09-27 07:23:40|932.6|932.2|932.4|932|932.6|932.2|932.4|932|4217
1632727430000|2021-09-27 07:23:50|932.6||932.4||932.6||932.2||1834
1632727440000|2021-09-27 07:24:00|932.6||932.2||932.6||932.2||0
1632727450000|2021-09-27 07:24:10|932|931.8|932.4|931.8|932.4|931.8|932|931.8|1340
1632727470000|2021-09-27 07:24:30||932||932||932.2||932|85
1632727480000|2021-09-27 07:24:40|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932|2472
1632727490000|2021-09-27 07:24:50|932.4|932.2|932|931.8|932.4|932.2|932|931.8|371
1632727500000|2021-09-27 07:25:00|932.2|932|932.4|932|932.6|932.2|932.2|932|985
1632727510000|2021-09-27 07:25:10|932.6||932.6||932.6||932.6||0
1632727520000|2021-09-27 07:25:20|932.4|932.2|932.4|932|932.4|932.4|932.4|932|0
1632727530000|2021-09-27 07:25:30|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.8|2276
1632727540000|2021-09-27 07:25:40|932|932|932.4|932.2|932.4|932.2|932|931.8|1515
1632727550000|2021-09-27 07:25:50|932.6|932.4|932.2|932|932.8|932.4|932.2|932|3937
1632727560000|2021-09-27 07:26:00|932.4||932.4||932.4||932.4||0
1632727580000|2021-09-27 07:26:20|932.2|931.8|932.2|931.8|932.4|932|932|931.8|1422
1632727590000|2021-09-27 07:26:30|932.4|932|932.4|932|932.4|932|932.4|931.8|0
1632727620000|2021-09-27 07:27:00|||||||||200
1632727630000|2021-09-27 07:27:10|||||||||1000
1632727660000|2021-09-27 07:27:40|932.2|931.8|932.2|932|932.2|932|932|931.8|30929
1632727670000|2021-09-27 07:27:50|932.4|932.2|932.8|932.4|932.8|932.4|932.4|932|8976
1632727680000|2021-09-27 07:28:00|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|5209
1632727690000|2021-09-27 07:28:10|932.8|932.4|933.2|933|933.2|933|932.8|932.2|7557
1632727700000|2021-09-27 07:28:20|933.4|933.2|933.4|933.2|933.4|933.2|933.2|933|3234
1632727710000|2021-09-27 07:28:30|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|10033
1632727720000|2021-09-27 07:28:40|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933|4939
1632727730000|2021-09-27 07:28:50|933.4||933.4||933.4||933.4||0
1632727740000|2021-09-27 07:29:00|933.6||933.4||933.6||933.4||1564
1632727750000|2021-09-27 07:29:10|933.2|933|933.2|932.8|933.4|933|933.2|932.8|12266
1632727760000|2021-09-27 07:29:20|933.4|933|933.6|933|933.6|933|933.4|933|0
1632727770000|2021-09-27 07:29:30|933.4|933.2|933.4|933.2|933.6|933.2|933.2|933|8298
1632727780000|2021-09-27 07:29:40|933.6|933.4|933.6|933.4|933.8|933.6|933.6|933.2|2126
1632727800000|2021-09-27 07:30:00|933.8|933.6|934|933.8|934|933.8|933.8|933.4|2097
1632727810000|2021-09-27 07:30:10|933.8|933.6|934|933.6|934|933.8|933.8|933.6|2836
1632727820000|2021-09-27 07:30:20|933.8|933.4|933.6|933.4|933.8|933.6|933.6|933.4|2575
1632727830000|2021-09-27 07:30:30|933.4|933.2|934|933.6|934|933.8|933.4|933.2|15559
1632727840000|2021-09-27 07:30:40|933.8|933.8|934|933.6|934.4|934|933.8|933.6|39233
1632727850000|2021-09-27 07:30:50||933.8||933.8||933.8||933.8|500
1632727860000|2021-09-27 07:31:00|934.2|934|934.8|934.6|934.8|934.6|934.2|934|20492
1632727870000|2021-09-27 07:31:10|935|934.8|935.4|935.2|935.4|935.2|935|934.8|41042
1632727880000|2021-09-27 07:31:20|935.2|935|935.2|935|935.2|935|935|934.8|27865
1632727910000|2021-09-27 07:31:50|||||||||969
1632727920000|2021-09-27 07:32:00|935.4|935.2|935.2|935|935.4|935.2|935.2|935|1870
1632727930000|2021-09-27 07:32:10|935|934.8|935.6|935.2|935.6|935.4|935|934.8|10030
1632727950000|2021-09-27 07:32:30|||||||||200
1632727960000|2021-09-27 07:32:40|935.8|935.4|936|935.6|936|935.8|935.8|935.2|14747
1632727970000|2021-09-27 07:32:50|935.8||936||936||935.8||2156
1632727980000|2021-09-27 07:33:00|935.8|935.8|936.2|935.8|936.2|936|935.8|935.6|12644
1632727990000|2021-09-27 07:33:10|936.4|936|936.4|936|936.4|936|936.2|936|0
1632728010000|2021-09-27 07:33:30|936.2||936.2||936.4||936.2||0
1632728020000|2021-09-27 07:33:40|936|935.8|935.6|935.2|936|935.8|935.6|935.2|4450
1632728030000|2021-09-27 07:33:50|935.4||935.6||935.6||935.4||0
1632728040000|2021-09-27 07:34:00|935.8|935.4|935.8|935.4|936.2|935.8|935.8|935.2|839
1632728050000|2021-09-27 07:34:10|935.6|935.2|935.6|935.2|935.8|935.2|935.6|935.2|0
1632728060000|2021-09-27 07:34:20|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|3266
1632728070000|2021-09-27 07:34:30||935.2||935.2||935.2||935.2|1000
1632728090000|2021-09-27 07:34:50|935.4|935.4|935.8|935.4|935.8|935.4|935.4|935.2|7523
1632728100000|2021-09-27 07:35:00|||||||||2813
1632728110000|2021-09-27 07:35:10|935.6|935.2|935.2|934.8|935.6|935.2|935|934.8|6273
1632728130000|2021-09-27 07:35:30||935||935||935||935|0
1632728140000|2021-09-27 07:35:40||934.8||934.8||934.8||934.8|0
1632728150000|2021-09-27 07:35:50|935.4|935|935.8|935.4|935.8|935.4|935.2|935|3641
1632728160000|2021-09-27 07:36:00|936|935.6|936|935.8|936|935.8|935.8|935.6|120
1632728180000|2021-09-27 07:36:20|||||||||179
1632728190000|2021-09-27 07:36:30|||||||||6669
1632728200000|2021-09-27 07:36:40|935.8|935.6|935.8|935.4|936|935.6|935.6|935.4|18551
1632728210000|2021-09-27 07:36:50|935.6|935.2|935.6|935.2|935.8|935.4|935.4|935.2|8002
1632728220000|2021-09-27 07:37:00|935.8|935.4|935.8|935.4|936|935.8|935.8|935.2|4651
1632728230000|2021-09-27 07:37:10|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|1361
1632728240000|2021-09-27 07:37:20|935.2|935|935.2|934.8|935.4|935|935|934.8|2140
1632728250000|2021-09-27 07:37:30|935|934.6|935|934.6|935|934.6|934.8|934.6|3638
1632728280000|2021-09-27 07:38:00|934.8|934.4|935|934.4|935|934.6|934.6|934.2|7442
1632728290000|2021-09-27 07:38:10|934.8|934.6|934.8|934.4|934.8|934.6|934.6|934.4|2915
1632728300000|2021-09-27 07:38:20|||||||||309
1632728320000|2021-09-27 07:38:40|934.6|934.6|935|934.4|935|934.6|934.6|934.4|3211
1632728330000|2021-09-27 07:38:50|934.8|934.6|934.8|934.6|935|934.6|934.6|934.4|5224
1632728340000|2021-09-27 07:39:00|935||935||935||934.8||14623
1632728350000|2021-09-27 07:39:10||934.8||934.8||934.8||934.8|3182
1632728360000|2021-09-27 07:39:20||934.6||934.6||934.6||934.6|2457
1632728380000|2021-09-27 07:39:40|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|893
1632728390000|2021-09-27 07:39:50|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|576
1632728400000|2021-09-27 07:40:00|935|934.6|935|934.8|935|934.8|935|934.4|2219
1632728410000|2021-09-27 07:40:10|935.2|935|935.2|934.8|935.2|935|935.2|934.8|2535
1632728420000|2021-09-27 07:40:20|935||935||935||935||2925
1632728430000|2021-09-27 07:40:30|935.2|935|935.2|935|935.2|935|935.2|935|0
1632728440000|2021-09-27 07:40:40|935|934.8|935.2|934.8|935.2|934.8|935|934.8|2184
1632728450000|2021-09-27 07:40:50|935||935||935||935||3570
1632728460000|2021-09-27 07:41:00|934.8|934.6|935|934.6|935|934.8|934.8|934.6|4672
1632728470000|2021-09-27 07:41:10||934.8||934.6||934.8||934.6|1864
1632728480000|2021-09-27 07:41:20|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|15088
1632728490000|2021-09-27 07:41:30|934.8|934.4|934.8|934.4|934.8|934.6|934.6|934.4|2713
1632728500000|2021-09-27 07:41:40|934.6|934.2|935|934.6|935|934.6|934.6|934.2|6870
1632728520000|2021-09-27 07:42:00|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|2653
1632728530000|2021-09-27 07:42:10|935.4|935|935.2|935|935.4|935|935.2|935|0
1632728550000|2021-09-27 07:42:30|||||||||1024
1632728570000|2021-09-27 07:42:50|935|934.8|935.2|935|935.2|935|935|934.8|6238
1632728580000|2021-09-27 07:43:00||934.8||934.8||934.8||934.8|2172
1632728590000|2021-09-27 07:43:10|935|934.6|935|934.6|935|934.8|934.8|934.6|7159
1632728600000|2021-09-27 07:43:20|934.8||934.8||935||934.8||0
1632728610000|2021-09-27 07:43:30|935||934.8||935||934.8||0
1632728620000|2021-09-27 07:43:40|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|1174
1632728630000|2021-09-27 07:43:50|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|807
1632728640000|2021-09-27 07:44:00|934.8||934.8||934.8||934.8||294
1632728650000|2021-09-27 07:44:10|935|934.6|935|934.8|935.2|934.8|935|934.6|133
1632728660000|2021-09-27 07:44:20|935.2|935|935.2|935|935.4|935|935.2|934.8|1177
1632728670000|2021-09-27 07:44:30|935.4|935.2|935.6|935.2|935.6|935.2|935.2|935|2005
1632728690000|2021-09-27 07:44:50|935.4||935.6||935.6||935.4||2299
1632728700000|2021-09-27 07:45:00|935.8|935.4|935.8|935.4|935.8|935.6|935.6|935.2|7899
1632728710000|2021-09-27 07:45:10|936|935.6|936.8|936.6|937|936.6|936|935.4|75028
1632728720000|2021-09-27 07:45:20|||||||||182
1632728760000|2021-09-27 07:46:00|937||936.8||937||936.8||146
1632728770000|2021-09-27 07:46:10|937|936.4|936.8|936.6|937|936.6|936.4|936.2|6494
1632728780000|2021-09-27 07:46:20|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|2140
1632728790000|2021-09-27 07:46:30|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|1805
1632728810000|2021-09-27 07:46:50|936.4|936.2|936.2|935.8|936.6|936.2|936|935.6|17901
1632728820000|2021-09-27 07:47:00|936||936||936||936||684
1632728830000|2021-09-27 07:47:10|936.2|936|936.4|936|936.4|936.2|936.2|935.8|1846
1632728860000|2021-09-27 07:47:40|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|203
1632728870000|2021-09-27 07:47:50|936||936.4||936.4||936||1289
1632728880000|2021-09-27 07:48:00||936||936||936||936|0
1632728900000|2021-09-27 07:48:20|||||||||266
1632728940000|2021-09-27 07:49:00|936.2|935.8|936.2|936|936.2|936|936|935.8|259
1632728950000|2021-09-27 07:49:10|936|935.8|935.6|935.2|936|935.8|935.6|935.2|2640
1632728980000|2021-09-27 07:49:40|935.4||935.4||935.4||935.4||0
1632729000000|2021-09-27 07:50:00|935.6|935.4|935.8|935.4|935.8|935.4|935.4|935.2|13553
1632729010000|2021-09-27 07:50:10|935.6|935.2|935.4|935.2|935.8|935.2|935.4|935.2|4026
1632729020000|2021-09-27 07:50:20|935.2|935|935|934.6|935.2|935|935|934.6|10882
1632729030000|2021-09-27 07:50:30|934.8||934.8||934.8||934.8||0
1632729040000|2021-09-27 07:50:40|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|2392
1632729050000|2021-09-27 07:50:50|934.6|934.2|934.2|934|934.8|934.2|934.2|934|3285
1632729060000|2021-09-27 07:51:00|934.4|934.2|934.4|934|934.4|934.2|934.4|934|0
1632729070000|2021-09-27 07:51:10||934.2||934.2||934.2||934.2|0
1632729080000|2021-09-27 07:51:20||934||934.2||934.2||934|654
1632729090000|2021-09-27 07:51:30|934.2|934|934.4|933.8|934.4|934|934|933.8|10479
1632729100000|2021-09-27 07:51:40|934.2||934.2||934.2||934.2||257
1632729140000|2021-09-27 07:52:20|934||934||934||934||2300
1632729160000|2021-09-27 07:52:40|934.2|934|934.4|934|934.4|934|934.2|934|0
1632729170000|2021-09-27 07:52:50|934.2|933.8|934|933.8|934.2|933.8|934|933.8|1639
1632729180000|2021-09-27 07:53:00|934.2|934|934.6|934.4|934.6|934.4|934.2|933.8|3434
1632729190000|2021-09-27 07:53:10|934.8|934.6|934.8|934.6|935|934.6|934.8|934.4|1103
1632729200000|2021-09-27 07:53:20|||||||||600
1632729210000|2021-09-27 07:53:30|935.2|934.8|935.2|935|935.2|935|935.2|934.8|17327
1632729240000|2021-09-27 07:54:00|935.4|934.8|935.2|935|935.4|935|934.8|934.6|9297
1632729250000|2021-09-27 07:54:10|935|934.8|935.4|935|935.4|935|935|934.8|1097
1632729280000|2021-09-27 07:54:40||935.2||935||935.2||935|2500
1632729290000|2021-09-27 07:54:50||935.2||935||935.2||935|0
1632729300000|2021-09-27 07:55:00|935.2||935.2||935.2||935.2||248
1632729310000|2021-09-27 07:55:10|935|934.8|934.8|934.6|935|934.8|934.8|934.6|1089
1632729330000|2021-09-27 07:55:30|935||935||935||935||3181
1632729350000|2021-09-27 07:55:50|935.2|934.8|935.2|934.6|935.4|935|935|934.6|18942
1632729360000|2021-09-27 07:56:00|935||934.8||935.2||934.8||0
1632729380000|2021-09-27 07:56:20|935|934.8|935|934.6|935.2|934.8|935|934.6|655
1632729390000|2021-09-27 07:56:30|935.2|934.8|935|934.6|935.2|934.8|935|934.6|0
1632729410000|2021-09-27 07:56:50||934.8||934.6||934.8||934.6|0
1632729420000|2021-09-27 07:57:00|934.8|934.4|934.4|934.2|934.8|934.4|934.4|934.2|6419
1632729430000|2021-09-27 07:57:10|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|293
1632729440000|2021-09-27 07:57:20|934.8|934.6|935|934.6|935|934.6|934.8|934.4|1490
1632729450000|2021-09-27 07:57:30|935.2||935||935.2||935||0
1632729460000|2021-09-27 07:57:40|934.8||935||935||934.8||32
1632729470000|2021-09-27 07:57:50||934.8||934.6||934.8||934.6|0
1632729480000|2021-09-27 07:58:00|935.2|934.8|935.4|935|935.4|935|935.2|934.8|1733
1632729500000|2021-09-27 07:58:20||935.2||935.2||935.2||935.2|238
1632729510000|2021-09-27 07:58:30|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.2|3691
1632729520000|2021-09-27 07:58:40|||||||||7875
1632729550000|2021-09-27 07:59:10|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|122
1632729570000|2021-09-27 07:59:30|||||||||1927
1632729580000|2021-09-27 07:59:40|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.2|4109
1632729590000|2021-09-27 07:59:50|935.6|935.2|935.6|935.2|935.8|935.2|935.4|935.2|168
1632729600000|2021-09-27 08:00:00|935.4|935|935.6|935.2|935.6|935.2|935.4|935|4485
1632729640000|2021-09-27 08:00:40|935.4|935|935.4|935|935.4|935.2|935.4|935|6236
1632729650000|2021-09-27 08:00:50|935.6|935.2|935.8|935.6|935.8|935.6|935.6|935.2|1218
1632729660000|2021-09-27 08:01:00|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|353
1632729690000|2021-09-27 08:01:30|935.4|935|935.4|935|935.4|935|935.2|935|177
1632729700000|2021-09-27 08:01:40|935.2|934.8|935.4|935|935.4|935.2|935.2|934.8|1343
1632729710000|2021-09-27 08:01:50|||||||||2000
1632729740000|2021-09-27 08:02:20|935.2|934.8|935.4|935|935.4|935|935.2|934.8|3198
1632729760000|2021-09-27 08:02:40|935.2|934.8|935.4|935|935.4|935|935.2|934.8|7734
1632729770000|2021-09-27 08:02:50|935.2|934.8|935|934.6|935.2|935|934.6|934.4|9940
1632729790000|2021-09-27 08:03:10|935.2|934.8|935.2|934.8|935.4|935|935.2|934.8|0
1632729800000|2021-09-27 08:03:20|935.4|935|935.4|934.8|935.4|935|935.2|934.8|0
1632729810000|2021-09-27 08:03:30||935||935||935||935|0
1632729820000|2021-09-27 08:03:40|935.2|935.2|935.4|935|935.4|935.2|935.2|935|906
1632729850000|2021-09-27 08:04:10|935.2|935.2|935.4|935|935.4|935.2|935.2|935|35280
1632729860000|2021-09-27 08:04:20||935.2||935||935.2||935|1133
1632729870000|2021-09-27 08:04:30|935.2||935.2||935.2||935.2||0
1632729890000|2021-09-27 08:04:50|935|934.8|935.2|934.8|935.2|934.8|935|934.8|13009
1632729900000|2021-09-27 08:05:00|935.4|935|935.6|935.4|935.6|935.4|935.2|935|2205
1632729910000|2021-09-27 08:05:10|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|481
1632729920000|2021-09-27 08:05:20|935.2|935|935.2|935|935.2|935|935.2|935|1441
1632729930000|2021-09-27 08:05:30|935.4|934.8|935.6|935.4|935.6|935.4|935.4|934.8|1113
1632729940000|2021-09-27 08:05:40|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|0
1632729950000|2021-09-27 08:05:50|936|935.6|936|935.8|936|935.8|936|935.6|2671
1632729960000|2021-09-27 08:06:00|||||||||1453
1632729980000|2021-09-27 08:06:20|935.8|935.6|936|935.8|936|935.8|935.8|935.6|5000
1632729990000|2021-09-27 08:06:30|935.8|935.6|935.2|935|935.8|935.6|935.2|935|5006
1632730000000|2021-09-27 08:06:40|935.4|935.2|935.8|935.4|935.8|935.4|935.4|935|2317
1632730010000|2021-09-27 08:06:50|935.6|935.2|935.4|935|935.6|935.4|935.4|935|206
1632730020000|2021-09-27 08:07:00|935.2||935.4||935.4||935.2||1486
1632730050000|2021-09-27 08:07:30||935.2||935.2||935.2||935.2|0
1632730060000|2021-09-27 08:07:40|935.2|935|935.4|935|935.4|935|935.2|935|924
1632730090000|2021-09-27 08:08:10|||||||||750
1632730100000|2021-09-27 08:08:20|935.2||935.4||935.4||935.2||1182
1632730130000|2021-09-27 08:08:50|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935.2|1568
1632730170000|2021-09-27 08:09:30|935.4|935.2|935.4|935|935.4|935.2|935.2|935|3815
1632730190000|2021-09-27 08:09:50|935.2|934.8|935|934.8|935.2|934.8|935|934.8|3850
1632730200000|2021-09-27 08:10:00|934.8|934.6|935|934.6|935|934.8|934.8|934.6|5264
1632730230000|2021-09-27 08:10:30|934.8|934.4|934.6|934.4|935|934.6|934.6|934.4|7200
1632730240000|2021-09-27 08:10:40|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|5067
1632730260000|2021-09-27 08:11:00|935|934.6|935|934.6|935|934.6|935|934.6|0
1632730320000|2021-09-27 08:12:00|935.2|934.8|935.2|934.8|935.2|935|935.2|934.6|1243
1632730330000|2021-09-27 08:12:10||935||935||935||935|0
1632730340000|2021-09-27 08:12:20|935|934.8|935.2|934.8|935.2|934.8|935|934.8|19
1632730350000|2021-09-27 08:12:30|935||935.2||935.2||935||0
1632730360000|2021-09-27 08:12:40||935||935||935||935|129
1632730370000|2021-09-27 08:12:50|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|30
1632730390000|2021-09-27 08:13:10|935.2|935|935.6|935.4|935.6|935.4|935.2|935|17027
1632730400000|2021-09-27 08:13:20|935.8|935.6|936|935.8|936|935.8|935.8|935.6|1331
1632730410000|2021-09-27 08:13:30|||||||||3199
1632730420000|2021-09-27 08:13:40|||||||||5019
1632730440000|2021-09-27 08:14:00|||||||||1998
1632730450000|2021-09-27 08:14:10|||||||||11553
1632730480000|2021-09-27 08:14:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|8081
1632730500000|2021-09-27 08:15:00|936|935.8|936.4|936.2|936.4|936.2|936|935.8|8292
1632730510000|2021-09-27 08:15:10|936.6|936.4|937.6|937.2|937.6|937.2|936.6|936.4|31482
1632730520000|2021-09-27 08:15:20|937.4|937|937.2|937|937.6|937|937.2|937|1383
1632730530000|2021-09-27 08:15:30|936.6|936.2|936.6|936.4|936.6|936.4|936.4|936.2|43523
1632730560000|2021-09-27 08:16:00|936.8||936.8||936.8||936.8||2680
1632730580000|2021-09-27 08:16:20|937|936.6|937|936.6|937|936.6|937|936.6|6851
1632730590000|2021-09-27 08:16:30|937.2|936.8|937.2|937|937.2|937|937.2|936.8|0
1632730600000|2021-09-27 08:16:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|175
1632730620000|2021-09-27 08:17:00|937.2|937.2|937.2|937|937.2|937.2|937.2|937|300
1632730630000|2021-09-27 08:17:10|937|936.8|937.4|937|937.4|937|937|936.6|6320
1632730640000|2021-09-27 08:17:20|937.2|936.8|937|936.6|937.2|936.8|937|936.6|631
1632730650000|2021-09-27 08:17:30|937.2|936.8|937|936.8|937.4|937|937|936.8|0
1632730660000|2021-09-27 08:17:40|937.2|937|937.4|936.8|937.4|937|937.2|936.8|47
1632730670000|2021-09-27 08:17:50|937.2||937.2||937.2||937.2||0
1632730680000|2021-09-27 08:18:00|937.4|937|937.6|937.4|937.6|937.4|937.2|937|9892
1632730720000|2021-09-27 08:18:40|937.8|937.6|937.6|937.2|938|937.6|937.4|937.2|14717
1632730740000|2021-09-27 08:19:00|937.4|937|937.2|937|937.6|937|937.2|936.8|5340
1632730760000|2021-09-27 08:19:20|||||||||1512
1632730770000|2021-09-27 08:19:30|937.4||937.2||937.4||937.2||1566
1632730780000|2021-09-27 08:19:40|937|936.8|937.2|937|937.2|937|937|936.8|7000
1632730790000|2021-09-27 08:19:50|937|936.8|937|936.8|937|936.8|937|936.8|1
1632730800000|2021-09-27 08:20:00|937.2||937.2||937.2||937.2||5607
1632730810000|2021-09-27 08:20:10||937||937||937||937|0
1632730820000|2021-09-27 08:20:20|937|936.8|936.6|936.2|937|936.8|936.6|936.2|1293
1632730830000|2021-09-27 08:20:30|936.4|936|936.2|936|936.4|936|936.2|936|161
1632730840000|2021-09-27 08:20:40|936|935.8|936|935.6|936|935.8|936|935.6|689
1632730860000|2021-09-27 08:21:00|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|1917
1632730870000|2021-09-27 08:21:10|||||||||1400
1632730900000|2021-09-27 08:21:40|936.2|936|936|935.6|936.4|936|936|935.6|1570
1632730910000|2021-09-27 08:21:50|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|0
1632730920000|2021-09-27 08:22:00|935.4|935|935.4|935|935.4|935|935.4|935|1312
1632730930000|2021-09-27 08:22:10|935.6|935.2|935.8|935.2|935.8|935.4|935.6|935.2|1896
1632730940000|2021-09-27 08:22:20|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935|204
1632730950000|2021-09-27 08:22:30|935.6|935.4|936.4|935.8|936.4|935.8|935.6|935.4|2501
1632730960000|2021-09-27 08:22:40|936.2||936.2||936.2||936||0
1632730970000|2021-09-27 08:22:50|936|936|936.6|936.2|936.6|936.2|936|936|2000
1632730980000|2021-09-27 08:23:00|936.4|936|936.4|936|936.4|936|936|935.8|3089
1632730990000|2021-09-27 08:23:10|936.2|936.2|936.8|936.4|936.8|936.4|936.2|936.2|0
1632731010000|2021-09-27 08:23:30|937|936.6|937.2|936.8|937.2|936.8|937|936.4|3970
1632731020000|2021-09-27 08:23:40|937.4|937|937.4|937.2|937.4|937.2|937.2|937|4543
1632731030000|2021-09-27 08:23:50|937.2|937|937.4|937|937.4|937|937.2|937|4002
1632731040000|2021-09-27 08:24:00|937.8|937.2|937.6|937.2|937.8|937.4|937.4|937|11100
1632731110000|2021-09-27 08:25:10|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.2|12466
1632731130000|2021-09-27 08:25:30|937.8|937.2|937.4|937.2|937.8|937.2|937.4|937.2|2613
1632731140000|2021-09-27 08:25:40|937.2|937|937.6|937.2|937.6|937.2|937.2|937|4712
1632731150000|2021-09-27 08:25:50|937.4||937.6||937.6||937.4||128
1632731160000|2021-09-27 08:26:00|937.4||937.4||937.6||937.4||0
1632731170000|2021-09-27 08:26:10|937.2|937|937.2|937|937.2|937.2|937.2|937|2049
1632731180000|2021-09-27 08:26:20|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2086
1632731190000|2021-09-27 08:26:30||937.4||937.4||937.4||937.4|4652
1632731200000|2021-09-27 08:26:40|937.8|937.6|937.8|937.4|938|937.6|937.4|937|16110
1632731210000|2021-09-27 08:26:50|938|937.6|937.8|937.4|938|937.6|937.6|937.4|9398
1632731220000|2021-09-27 08:27:00|937.6|937.6|937.6|937.2|937.8|937.6|937.4|937.2|11009
1632731250000|2021-09-27 08:27:30|937.4|937|937.6|937.2|937.6|937.2|937.4|937|7339
1632731270000|2021-09-27 08:27:50|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.2|10852
1632731280000|2021-09-27 08:28:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2697
1632731300000|2021-09-27 08:28:20|937.4|937|937.4|937|937.4|937|937.2|937|289
1632731310000|2021-09-27 08:28:30|937.6|937.2|937.4|937|937.6|937.2|937.4|937|0
1632731330000|2021-09-27 08:28:50|937.6|937.4|937.6|937.4|937.8|937.4|937.4|937|12854
1632731350000|2021-09-27 08:29:10|937.8|937.6|937.8|937.6|938|937.8|937.6|937.2|23698
1632731360000|2021-09-27 08:29:20|938||938||938||938||0
1632731380000|2021-09-27 08:29:40|937.8|937.4|937.6|937.2|938|937.4|937.6|937.2|1719
1632731390000|2021-09-27 08:29:50|937.4||937.4||937.6||937.4||0
1632731400000|2021-09-27 08:30:00|937.2|937|937|936.6|937.2|937|936.8|936.6|3998
1632731420000|2021-09-27 08:30:20|936.8|936.4|936.8|936.2|936.8|936.4|936.6|936.2|569
1632731430000|2021-09-27 08:30:30|937|936.4|937.2|936.8|937.2|937|937|936.4|11495
1632731450000|2021-09-27 08:30:50|937.4|937|937.4|937.2|937.6|937.2|937.4|936.8|6586
1632731460000|2021-09-27 08:31:00|937.2|937|937.2|936.8|937.4|937|937.2|936.6|203
1632731470000|2021-09-27 08:31:10|937.4|936.6|937.4|936.8|937.4|937|937.4|936.6|0
1632731480000|2021-09-27 08:31:20|937.2|937|937.2|937|937.2|937|937.2|937|0
1632731490000|2021-09-27 08:31:30|937.4|937.2|937.4|937|937.6|937.2|937.4|937|395
1632731500000|2021-09-27 08:31:40|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|4
1632731510000|2021-09-27 08:31:50|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|1000
1632731520000|2021-09-27 08:32:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|532
1632731530000|2021-09-27 08:32:10|937.8||937.8||937.8||937.8||1000
1632731540000|2021-09-27 08:32:20|938|937.8|938|937.6|938|937.8|938|937.6|1757
1632731550000|2021-09-27 08:32:30|937.8|937.4|937.6|937.4|938|937.4|937.6|937.4|121
1632731560000|2021-09-27 08:32:40|937.8||937.8||937.8||937.8||0
1632731570000|2021-09-27 08:32:50|938|937.6|938|937.6|938|937.6|938|937.6|1110
1632731580000|2021-09-27 08:33:00|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|7722
1632731590000|2021-09-27 08:33:10|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937|9714
1632731600000|2021-09-27 08:33:20|937.6|937|937.6|937.2|937.6|937.2|937.6|937|5570
1632731610000|2021-09-27 08:33:30|937.8|937.4|938|937.6|938|937.6|937.8|937.2|5364
1632731620000|2021-09-27 08:33:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1632731630000|2021-09-27 08:33:50|938|937.6|938.4|938.2|938.4|938.2|938|937.6|12350
1632731640000|2021-09-27 08:34:00|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|1558
1632731650000|2021-09-27 08:34:10|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2785
1632731660000|2021-09-27 08:34:20|938.4|938|938.2|938|938.6|938|938.2|938|9997
1632731670000|2021-09-27 08:34:30|938|937.8|938.2|937.8|938.2|937.8|938|937.8|5690
1632731680000|2021-09-27 08:34:40|938.4|938|938.6|938.2|938.6|938.4|938.4|938|5609
1632731690000|2021-09-27 08:34:50||938||938.2||938.2||938|364
1632731700000|2021-09-27 08:35:00|938.4|938|938.2|938|938.4|938|938.2|938|2893
1632731710000|2021-09-27 08:35:10|938.4|937.8|938.6|938.2|938.6|938.2|938.4|937.8|162
1632731720000|2021-09-27 08:35:20||938.4||938.4||938.4||938.2|8737
1632731730000|2021-09-27 08:35:30||938.2||938.2||938.2||938.2|1400
1632731740000|2021-09-27 08:35:40|||||||||100
1632731790000|2021-09-27 08:36:30|||||||||692
1632731800000|2021-09-27 08:36:40|938.8|938.4|939|938.4|939|938.6|938.8|938.4|8059
1632731810000|2021-09-27 08:36:50|938.8|938.6|939|938.6|939.4|939|938.8|938.6|26326
1632731820000|2021-09-27 08:37:00|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|420
1632731830000|2021-09-27 08:37:10|939.4|939|939.4|939|939.4|939.2|939.4|939|1196
1632731850000|2021-09-27 08:37:30|939.2||939.4||939.4||939.2||2200
1632731860000|2021-09-27 08:37:40|939.2|938.8|938.8|938.4|939.2|938.8|938.6|938.4|5006
1632731890000|2021-09-27 08:38:10|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2461
1632731900000|2021-09-27 08:38:20|938.4||938.4||938.6||938.4||2222
1632731920000|2021-09-27 08:38:40|||||||||2398
1632731930000|2021-09-27 08:38:50|938.2|938|938|937.6|938.2|938|938|937.6|3389
1632731940000|2021-09-27 08:39:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1632731950000|2021-09-27 08:39:10|938|937.4|938.2|937.8|938.2|937.8|937.6|937.4|10003
1632731970000|2021-09-27 08:39:30|938||938||938||938||0
1632731980000|2021-09-27 08:39:40|938.2||938.2||938.2||938||0
1632731990000|2021-09-27 08:39:50|938|937.6|937.8|937.6|938|937.6|937.8|937.6|752
1632732000000|2021-09-27 08:40:00|938|937.8|938|937.6|938|937.8|938|937.6|7
1632732010000|2021-09-27 08:40:10|938.2|937.8|938.2|937.8|938.2|938|938.2|937.8|4093
1632732040000|2021-09-27 08:40:40|938|937.6|937.8|937.6|938.2|937.6|937.8|937.6|1182
1632732070000|2021-09-27 08:41:10|938|937.8|938.6|938.2|938.6|938.2|938|937.8|3212
1632732080000|2021-09-27 08:41:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|0
1632732090000|2021-09-27 08:41:30|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|386
1632732100000|2021-09-27 08:41:40|938.4|938|938.4|938|938.4|938|938.2|938|1251
1632732120000|2021-09-27 08:42:00|938.2|937.8|938|937.8|938.2|937.8|938|937.8|1385
1632732130000|2021-09-27 08:42:10|937.8|937.6|938|937.6|938|937.6|937.8|937.6|820
1632732180000|2021-09-27 08:43:00|937.8||938||938||937.8||0
1632732190000|2021-09-27 08:43:10||937.8||937.8||937.8||937.8|0
1632732200000|2021-09-27 08:43:20|938.2|938|938|937.8|938.4|938|938|937.8|3592
1632732220000|2021-09-27 08:43:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|100
1632732230000|2021-09-27 08:43:50|938|937.8|938|937.6|938|937.8|938|937.6|6
1632732260000|2021-09-27 08:44:20|938.2|937.8|938|937.8|938.4|938|937.6|937.4|57707
1632732270000|2021-09-27 08:44:30|938.2|938|938.4|938|938.6|938.2|938.2|938|55678
1632732280000|2021-09-27 08:44:40|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938.2|1220
1632732290000|2021-09-27 08:44:50|939|938.6|938.8|938.4|939|938.6|938.8|938.4|0
1632732300000|2021-09-27 08:45:00|938.6|938.2|939|938.4|939|938.4|938.4|938.2|15423
1632732310000|2021-09-27 08:45:10|938.8|938.6|939|938.6|939|938.8|938.8|938.4|0
1632732320000|2021-09-27 08:45:20||938.8||938.8||938.8||938.8|3000
1632732330000|2021-09-27 08:45:30|938.8|938.6|939|938.6|939|938.6|938.8|938.6|434
1632732340000|2021-09-27 08:45:40|938.8|938.8|939|938.6|939|938.8|938.8|938.6|418
1632732370000|2021-09-27 08:46:10|938.8|938.4|938.2|937.8|939|938.4|937.8|937.6|40678
1632732380000|2021-09-27 08:46:20||938||937.8||938||937.8|213
1632732390000|2021-09-27 08:46:30||938||937.8||938||937.8|0
1632732400000|2021-09-27 08:46:40|938|937.6|938.2|937.6|938.2|937.8|937.8|937.6|4731
1632732410000|2021-09-27 08:46:50|938|937.8|937.8|937.4|938.2|937.8|937.4|937.2|41602
1632732420000|2021-09-27 08:47:00|937.6|937|937.6|937.2|937.8|937.2|937.2|937|37663
1632732430000|2021-09-27 08:47:10|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|930
1632732450000|2021-09-27 08:47:30|938|937.6|938.2|937.8|938.2|937.8|938|937.6|2927
1632732470000|2021-09-27 08:47:50|938||938||938||938||115
1632732480000|2021-09-27 08:48:00|938.2||938.2||938.2||938.2||0
1632732510000|2021-09-27 08:48:30|938|937.6|938|937.6|938|937.6|937.8|937.6|4269
1632732520000|2021-09-27 08:48:40|938.2|937.8|938.6|938.4|938.6|938.4|938.2|937.8|3645
1632732530000|2021-09-27 08:48:50|938.8||938.8||938.8||938.8||2701
1632732560000|2021-09-27 08:49:20|938.6|938.2|938.6|938.2|938.8|938.4|938.4|938.2|6045
1632732570000|2021-09-27 08:49:30|||||||||2500
1632732580000|2021-09-27 08:49:40|938.4|938|938.4|938|938.6|938.2|938.2|938|686
1632732590000|2021-09-27 08:49:50|938.6|937.8|938.2|937.8|938.6|937.8|938.2|937.8|0
1632732600000|2021-09-27 08:50:00|938.4|938|938.4|938|938.4|938.2|938.2|937.8|213
1632732610000|2021-09-27 08:50:10|938.2|937.8|938|937.8|938.2|937.8|938|937.8|165
1632732620000|2021-09-27 08:50:20|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.2|324
1632732630000|2021-09-27 08:50:30|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|164
1632732650000|2021-09-27 08:50:50|937.4|937|937.4|937|937.4|937|937.4|937|0
1632732660000|2021-09-27 08:51:00|937.6|937.2|937.6|937.2|937.6|937.2|937.2|937|9227
1632732680000|2021-09-27 08:51:20|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|7978
1632732690000|2021-09-27 08:51:30|938|937.6|938|937.6|938|937.6|938|937.6|671
1632732700000|2021-09-27 08:51:40|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2
1632732710000|2021-09-27 08:51:50|938||937.8||938||937.8||0
1632732740000|2021-09-27 08:52:20|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|1164
1632732750000|2021-09-27 08:52:30|937.8||937.8||937.8||937.6||18
1632732810000|2021-09-27 08:53:30|938|937.6|937.8|937.4|938|937.6|937.6|937.4|4248
1632732830000|2021-09-27 08:53:50|938|937.6|937.8|937.6|938|937.8|937.8|937.6|9809
1632732840000|2021-09-27 08:54:00|938|937.8|938.2|937.8|938.2|938|938|937.8|78
1632732850000|2021-09-27 08:54:10|938.4|938|938.4|938|938.4|938|938.4|938|0
1632732870000|2021-09-27 08:54:30|||||||||6077
1632732890000|2021-09-27 08:54:50|938.2|937.8|938|937.8|938.2|937.8|938|937.8|1669
1632732900000|2021-09-27 08:55:00|938.2|938|938.4|938|938.4|938|938.2|938|667
1632732910000|2021-09-27 08:55:10|938.2|938.2|938.4|938|938.4|938.2|938.2|938|4713
1632732960000|2021-09-27 08:56:00|938.2|937.8|938|937.8|938.4|937.8|938|937.8|5455
1632732970000|2021-09-27 08:56:10|938.2||938.2||938.2||938.2||221
1632733000000|2021-09-27 08:56:40|||||||||3000
1632733030000|2021-09-27 08:57:10|938.4|938|938.4|938|938.6|938.2|938.2|938|4782
1632733040000|2021-09-27 08:57:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1632733050000|2021-09-27 08:57:30|938.4||938.6||938.6||938.4||0
1632733060000|2021-09-27 08:57:40|938.4|938|938.2|937.8|938.6|938|938|937.8|1270
1632733070000|2021-09-27 08:57:50|938|937.6|938|937.6|938|937.6|937.8|937.6|2555
1632733080000|2021-09-27 08:58:00|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1632733090000|2021-09-27 08:58:10|938|937.6|937.8|937.4|938|937.6|937.8|937.4|0
1632733100000|2021-09-27 08:58:20|938|937.6|938|937.6|938|937.6|938|937.6|11507
1632733130000|2021-09-27 08:58:50||937.8||937.8||937.8||937.8|5910
1632733140000|2021-09-27 08:59:00|938.2|938|938.2|937.8|938.2|938|938|937.8|2730
1632733160000|2021-09-27 08:59:20||938||938||938||938|10
1632733170000|2021-09-27 08:59:30|938.4|937.8|937.8|937.6|938.4|937.8|937.8|937.6|2652
1632733190000|2021-09-27 08:59:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|1060
1632733200000|2021-09-27 09:00:00|937.8||937.8||937.8||937.8||0
1632733210000|2021-09-27 09:00:10|937.6||937.6||937.6||937.6||0
1632733220000|2021-09-27 09:00:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|45
1632733240000|2021-09-27 09:00:40|937.6||937.8||937.8||937.6||5349
1632733250000|2021-09-27 09:00:50|937.6||937.6||937.8||937.6||9
1632733260000|2021-09-27 09:01:00|937.8|937.2|937.8|937.6|937.8|937.6|937.8|937.2|2070
1632733290000|2021-09-27 09:01:30|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|12
1632733300000|2021-09-27 09:01:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|1156
1632733330000|2021-09-27 09:02:10|938|937.6|938|937.8|938|937.8|938|937.4|3726
1632733340000|2021-09-27 09:02:20||937.6||937.6||937.6||937.6|217
1632733350000|2021-09-27 09:02:30|||||||||530
1632733360000|2021-09-27 09:02:40|937.8|937.8|938|937.6|938|937.8|937.8|937.6|691
1632733390000|2021-09-27 09:03:10||937.8||937.8||937.8||937.8|6023
1632733400000|2021-09-27 09:03:20|938.2|938|938.4|938|938.4|938|938.2|938|5528
1632733410000|2021-09-27 09:03:30|938.2|937.8|938.2|937.8|938.4|937.8|938|937.6|962
1632733440000|2021-09-27 09:04:00||938||938||938||937.8|712
1632733450000|2021-09-27 09:04:10|938.4|937.8|938.6|938.2|938.8|938.4|938.4|937.8|9335
1632733460000|2021-09-27 09:04:20|938.8|937.8|938|937.8|938.8|937.8|938|937.6|33022
1632733470000|2021-09-27 09:04:30|938.2|938|938|937.8|938.2|938|938|937.8|200
1632733480000|2021-09-27 09:04:40|937.8|937.6|938|937.6|938|937.8|937.8|937.6|2785
1632733490000|2021-09-27 09:04:50|||||||||628
1632733500000|2021-09-27 09:05:00|937.8|937.8|937.6|937.4|937.8|937.8|937.6|937.4|1806
1632733510000|2021-09-27 09:05:10|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2274
1632733530000|2021-09-27 09:05:30|938|937.6|938.2|937.8|938.2|937.8|938|937.6|4750
1632733540000|2021-09-27 09:05:40|938|937.6|938.2|937.8|938.2|938|938|937.6|3861
1632733550000|2021-09-27 09:05:50|938.4|938|938.6|938.2|938.6|938.2|938.4|938|0
1632733560000|2021-09-27 09:06:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1632733570000|2021-09-27 09:06:10|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1097
1632733590000|2021-09-27 09:06:30|938.6|938|938.4|938|938.8|938|938.2|938|12459
1632733600000|2021-09-27 09:06:40||938.2||938.2||938.2||938.2|0
1632733610000|2021-09-27 09:06:50||938||938||938||938|0
1632733630000|2021-09-27 09:07:10||938.2||938.2||938.2||938.2|0
1632733640000|2021-09-27 09:07:20|938.2|938|938.4|938|938.4|938|938.2|938|646
1632733650000|2021-09-27 09:07:30||938.2||938.2||938.2||938.2|1645
1632733660000|2021-09-27 09:07:40|938.2|938|938.2|938|938.2|938|937.8|937.6|16380
1632733670000|2021-09-27 09:07:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|260
1632733680000|2021-09-27 09:08:00|938.2|937.8|938.6|938.2|938.6|938.4|938.2|937.8|16458
1632733690000|2021-09-27 09:08:10|938.4||938.6||938.6||938.4||1241
1632733710000|2021-09-27 09:08:30|938.8|938.4|938.8|938.6|939|938.6|938.8|938.2|8788
1632733720000|2021-09-27 09:08:40|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|1605
1632733740000|2021-09-27 09:09:00|939|938.6|939.2|938.8|939.2|938.8|939|938.4|2612
1632733790000|2021-09-27 09:09:50|939.4|939|939.4|939|939.4|939.2|939.2|938.8|6977
1632733820000|2021-09-27 09:10:20|939.2|938.8|939|938.6|939.4|938.8|938.8|938.6|22902
1632733890000|2021-09-27 09:11:30|939.2|938.8|939.2|938.8|939.2|939|939|938.6|12962
1632733910000|2021-09-27 09:11:50|939|938.6|938.8|938.6|939|938.6|938.8|938.6|861
1632733920000|2021-09-27 09:12:00||938.4||938.6||938.6||938.4|13571
1632733930000|2021-09-27 09:12:10|939|938.8|939|938.8|939|938.8|939|938.8|1103
1632733960000|2021-09-27 09:12:40|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|2192
1632733970000|2021-09-27 09:12:50|939||938.8||939||938.8||0
1632733990000|2021-09-27 09:13:10|939|938.8|939.2|938.8|939.2|938.8|939|938.8|4277
1632734000000|2021-09-27 09:13:20|939||939||939||939||0
1632734030000|2021-09-27 09:13:50|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1500
1632734040000|2021-09-27 09:14:00|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|7042
1632734050000|2021-09-27 09:14:10||938||938.2||938.2||938|2816
1632734060000|2021-09-27 09:14:20|||||||||1108
1632734070000|2021-09-27 09:14:30|||||||||400
1632734080000|2021-09-27 09:14:40|938.6|938.4|938.4|938|938.8|938.4|938.2|938|25408
1632734090000|2021-09-27 09:14:50||938.2||938.2||938.2||938.2|0
1632734100000|2021-09-27 09:15:00|||||||||3842
1632734110000|2021-09-27 09:15:10|||||||||12
1632734120000|2021-09-27 09:15:20|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|7548
1632734130000|2021-09-27 09:15:30|938.2|938|938.2|937.8|938.2|938|938.2|937.8|2142
1632734140000|2021-09-27 09:15:40|||||||||500
1632734160000|2021-09-27 09:16:00|938.6|938|938.4|938|938.6|938.4|938.2|938|29319
1632734170000|2021-09-27 09:16:10|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|1147
1632734180000|2021-09-27 09:16:20|938.4||938.6||938.6||938.4||1825
1632734190000|2021-09-27 09:16:30|938.4|938|938.2|937.8|938.4|938|938.2|937.8|18046
1632734200000|2021-09-27 09:16:40|938.4|938|938.4|938|938.4|938|938.2|938|0
1632734210000|2021-09-27 09:16:50|938.2|937.8|938|937.8|938.4|937.8|938|937.8|8668
1632734220000|2021-09-27 09:17:00|937.8|937.6|938|937.6|938|937.6|937.8|937.6|409
1632734230000|2021-09-27 09:17:10|937.8||937.8||937.8||937.8||269
1632734240000|2021-09-27 09:17:20|938|937.8|938.2|937.8|938.4|938|938|937.8|3105
1632734270000|2021-09-27 09:17:50|938.4|938|938.4|938.2|938.4|938.2|938.2|937.8|4549
1632734280000|2021-09-27 09:18:00|938.2|938|938.2|937.8|938.2|938|938.2|937.8|328
1632734300000|2021-09-27 09:18:20|938.4|938|938.4|938|938.4|938.2|938.4|938|7365
1632734310000|2021-09-27 09:18:30|938.2|937.8|938.2|938|938.2|938|938.2|937.8|0
1632734320000|2021-09-27 09:18:40|938.4||938.4||938.4||938.4||1012
1632734370000|2021-09-27 09:19:30|938.2|938.2|938.4|938|938.4|938.2|938.2|938|1127
1632734390000|2021-09-27 09:19:50|938.2||938.2||938.2||938.2||920
1632734400000|2021-09-27 09:20:00|938|937.8|938|937.6|938.2|937.8|938|937.6|3231
1632734410000|2021-09-27 09:20:10||937.8||937.6||937.8||937.6|0
1632734420000|2021-09-27 09:20:20||937.8||937.6||937.8||937.6|3161
1632734430000|2021-09-27 09:20:30|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|1185
1632734440000|2021-09-27 09:20:40|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|0
1632734450000|2021-09-27 09:20:50|938|937.6|938|937.6|938|937.6|938|937.6|3600
1632734460000|2021-09-27 09:21:00|938.2|937.8|938.2|938|938.2|938|938.2|937.6|1723
1632734470000|2021-09-27 09:21:10|938|937.8|938|937.8|938|937.8|938|937.6|11
1632734480000|2021-09-27 09:21:20||937.6||937.8||937.8||937.6|0
1632734490000|2021-09-27 09:21:30||937.6||937.8||937.8||937.6|1313
1632734500000|2021-09-27 09:21:40|938.2|938|938.2|937.8|938.2|938|938.2|937.8|2269
1632734510000|2021-09-27 09:21:50|938||938||938||938||1183
1632734520000|2021-09-27 09:22:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|1425
1632734530000|2021-09-27 09:22:10|938|937.6|938|937.6|938|937.8|938|937.6|0
1632734550000|2021-09-27 09:22:30|938.2|937.8|938.2|938|938.2|938|938.2|937.8|3002
1632734580000|2021-09-27 09:23:00|938.4|938.2|938.4|938|938.4|938.2|938.4|938|34
1632734590000|2021-09-27 09:23:10|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|540
1632734630000|2021-09-27 09:23:50|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1719
1632734640000|2021-09-27 09:24:00|939|938.4|939|938.8|939|938.8|939|938.4|2509
1632734650000|2021-09-27 09:24:10|938.8|938.6|938.6|938.4|939|938.6|938.6|938.4|4442
1632734660000|2021-09-27 09:24:20|938.8||938.6||938.8||938.6||0
1632734670000|2021-09-27 09:24:30|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|3575
1632734700000|2021-09-27 09:25:00|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938|4852
1632734730000|2021-09-27 09:25:30|938.6||938.6||938.6||938.6||535
1632734750000|2021-09-27 09:25:50|938.4|938.4|938.4|938.2|938.6|938.4|938.4|938|6942
1632734760000|2021-09-27 09:26:00|938.6||938.6||938.6||938.6||0
1632734770000|2021-09-27 09:26:10|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.2|1870
1632734780000|2021-09-27 09:26:20|939|938.8|939|938.8|939|938.8|939|938.8|826
1632734790000|2021-09-27 09:26:30|939.2||939||939.2||939||123
1632734820000|2021-09-27 09:27:00|938.8|938.6|939|938.6|939|938.8|938.8|938.6|2251
1632734830000|2021-09-27 09:27:10|939.2|938.8|939.4|939|939.4|939|939.2|938.8|5692
1632734870000|2021-09-27 09:27:50|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|2101
1632734880000|2021-09-27 09:28:00|939|939|939.2|938.8|939.2|939|939|938.8|11048
1632734890000|2021-09-27 09:28:10|||||||||1993
1632734900000|2021-09-27 09:28:20||939||939||939||939|0
1632734920000|2021-09-27 09:28:40|939|938.8|939.2|938.8|939.2|939|939|938.8|5798
1632734930000|2021-09-27 09:28:50|939.4|939|939.8|939.6|940|939.8|939.4|938.8|26515
1632734940000|2021-09-27 09:29:00|940|939.8|940.4|940|940.4|940|939.8|939.6|67963
1632734950000|2021-09-27 09:29:10|940.6|940.2|940.4|940|940.6|940.4|940.4|940|9262
1632734960000|2021-09-27 09:29:20|940.2||940.2||940.4||940.2||2000
1632734990000|2021-09-27 09:29:50|940|939.8|940|939.8|940|939.8|940|939.8|3969
1632735000000|2021-09-27 09:30:00|940.2|940|940.2|940|940.4|940.2|940.2|939.8|6685
1632735020000|2021-09-27 09:30:20|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1884
1632735030000|2021-09-27 09:30:30||940||940||940.2||940|0
1632735040000|2021-09-27 09:30:40||940.2||940||940.2||940|0
1632735070000|2021-09-27 09:31:10|940.2|939.8|939.8|939.6|940.4|939.8|939.8|939.6|8354
1632735080000|2021-09-27 09:31:20|940|939.8|940.4|940.2|940.4|940.2|940|939.8|1237
1632735090000|2021-09-27 09:31:30|940.2|940|940.4|940|940.4|940|940.2|940|4580
1632735100000|2021-09-27 09:31:40|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|3631
1632735110000|2021-09-27 09:31:50||940||939.8||940||939.8|830
1632735140000|2021-09-27 09:32:20||940||939.8||940||939.8|0
1632735150000|2021-09-27 09:32:30||940||939.8||940||939.8|1020
1632735160000|2021-09-27 09:32:40|940||940||940||940||0
1632735170000|2021-09-27 09:32:50|939.8|939.6|940|939.6|940|939.8|939.8|939.6|11266
1632735190000|2021-09-27 09:33:10||939.8||939.6||939.8||939.6|0
1632735230000|2021-09-27 09:33:50|939.8|939.8|940|939.8|940|939.8|939.8|939.8|3283
1632735240000|2021-09-27 09:34:00|940.2|940|940|939.8|940.2|940|940|939.8|4876
1632735260000|2021-09-27 09:34:20|939.8|939.6|939.4|939.2|939.8|939.6|939.4|939.2|8601
1632735270000|2021-09-27 09:34:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|4898
1632735290000|2021-09-27 09:34:50|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|2710
1632735300000|2021-09-27 09:35:00|939.4||939.6||939.6||939.4||0
1632735310000|2021-09-27 09:35:10|939.8|939.4|939.6|939.2|939.8|939.6|939.4|939.2|12717
1632735320000|2021-09-27 09:35:20|939.4|939|939.2|938.8|939.6|939|939.2|938.8|4797
1632735330000|2021-09-27 09:35:30|939.4|939|939.4|939|939.4|939|939.2|938.8|0
1632735340000|2021-09-27 09:35:40|939.6|939.2|939.4|939|939.6|939.2|939.2|939|1821
1632735370000|2021-09-27 09:36:10|939.6|939.2|939.4|939|939.6|939.2|939.4|939|0
1632735380000|2021-09-27 09:36:20|939.6|939.2|939.6|939.4|939.6|939.4|939.4|939|5531
1632735390000|2021-09-27 09:36:30|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1895
1632735400000|2021-09-27 09:36:40|940|939.6|940|939.6|940|939.6|940|939.4|1286
1632735410000|2021-09-27 09:36:50||939.8||939.8||939.8||939.8|0
1632735420000|2021-09-27 09:37:00|||||||||50
1632735430000|2021-09-27 09:37:10|||||||||1826
1632735440000|2021-09-27 09:37:20|940.2|940|940.2|940|940.2|940|940.2|939.8|2975
1632735450000|2021-09-27 09:37:30||939.8||939.8||939.8||939.8|1198
1632735460000|2021-09-27 09:37:40|940.4|940|940.6|940.4|940.6|940.4|940.4|939.8|7259
1632735480000|2021-09-27 09:38:00|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1475
1632735500000|2021-09-27 09:38:20||940.4||940.4||940.4||940.4|0
1632735510000|2021-09-27 09:38:30|940.8|940.6|941|940.6|941|940.6|940.8|940.4|1174
1632735520000|2021-09-27 09:38:40|940.8|940.8|941|940.8|941|940.8|940.8|940.6|0
1632735540000|2021-09-27 09:39:00|941.2|941|941.2|940.8|941.2|941|941.2|940.8|5733
1632735550000|2021-09-27 09:39:10|941||941||941||941||0
1632735560000|2021-09-27 09:39:20|940.8|940.6|941|940.6|941|940.8|940.8|940.6|2306
1632735570000|2021-09-27 09:39:30||940.8||940.8||940.8||940.8|0
1632735580000|2021-09-27 09:39:40|940.8|940.6|941|940.8|941|940.8|940.8|940.6|524
1632735590000|2021-09-27 09:39:50|941.2|940.4|940.8|940.4|941.2|940.4|940.8|940.4|21096
1632735600000|2021-09-27 09:40:00|940.6|940.6|940.8|940.6|940.8|940.6|940.6|940.6|13320
1632735610000|2021-09-27 09:40:10|941|940.8|941|940.6|941|940.8|941|940.6|1100
1632735620000|2021-09-27 09:40:20||940.8||940.6||940.8||940.6|0
1632735630000|2021-09-27 09:40:30|940.8||941||941||940.8||0
1632735640000|2021-09-27 09:40:40|940.8||940.8||940.8||940.8||0
1632735650000|2021-09-27 09:40:50|941|940.8|941|940.8|941|940.8|941|940.8|1383
1632735660000|2021-09-27 09:41:00|941.2|941|941.2|941|941.4|941.2|941.2|941|4270
1632735670000|2021-09-27 09:41:10|||||||||1733
1632735680000|2021-09-27 09:41:20|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|1252
1632735690000|2021-09-27 09:41:30|941.2|941|941.2|941|941.4|941|941.2|941|4191
1632735700000|2021-09-27 09:41:40|941|940.8|941.2|940.8|941.2|941|941|940.8|7771
1632735710000|2021-09-27 09:41:50||941||941||941||941|0
1632735720000|2021-09-27 09:42:00|941|940.8|941|940.6|941|940.8|940.8|940.6|564
1632735730000|2021-09-27 09:42:10|940.8||941||941||940.8||0
1632735740000|2021-09-27 09:42:20|941.2|940.8|941|940.8|941.2|940.8|941|940.6|0
1632735750000|2021-09-27 09:42:30|941.2|940.6|941.2|941|941.2|941|941.2|940.6|0
1632735760000|2021-09-27 09:42:40|||||||||9892
1632735770000|2021-09-27 09:42:50|941|940.8|941|940.8|941|940.8|941|940.8|5047
1632735790000|2021-09-27 09:43:10|941.2|941|941.8|941.4|941.8|941.6|941.2|941|9721
1632735800000|2021-09-27 09:43:20|941.6|941.2|941.4|941.2|941.8|941.2|941.4|941.2|3060
1632735810000|2021-09-27 09:43:30|941.2|941|941.2|941|941.4|941|941.2|941|318
1632735830000|2021-09-27 09:43:50|941|940.8|941|940.8|941.2|941|941|940.6|7852
1632735840000|2021-09-27 09:44:00|940.8|940.6|940.8|940.6|941|940.6|940.8|940.6|3236
1632735850000|2021-09-27 09:44:10|941|940.8|941.2|941|941.2|941|941|940.8|4342
1632735860000|2021-09-27 09:44:20|941|940.8|941|940.6|941|940.8|941|940.6|2201
1632735880000|2021-09-27 09:44:40|940.8|940.4|940.4|940|941|940.4|940.2|940|5424
1632735890000|2021-09-27 09:44:50|940.2|939.8|940|939.8|940.2|939.8|940|939.8|3216
1632735910000|2021-09-27 09:45:10|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|758
1632735920000|2021-09-27 09:45:20|940||940||940||940||0
1632735930000|2021-09-27 09:45:30|939.8||939.8||939.8||939.8||0
1632735940000|2021-09-27 09:45:40|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|2519
1632735950000|2021-09-27 09:45:50|939.2|939|939.4|939|939.4|939.2|939.2|939|16827
1632735960000|2021-09-27 09:46:00||939.2||939||939.2||939|0
1632735980000|2021-09-27 09:46:20|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|3496
1632736020000|2021-09-27 09:47:00|939.6||939.8||939.8||939.6||0
1632736030000|2021-09-27 09:47:10|939.6||939.8||939.8||939.6||2684
1632736050000|2021-09-27 09:47:30|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|1846
1632736060000|2021-09-27 09:47:40|939.6||939.6||939.6||939.6||0
1632736070000|2021-09-27 09:47:50|939.4|939|939.6|939.2|939.6|939.2|939.4|939|800
1632736120000|2021-09-27 09:48:40|939.8|939.4|939.8|939.6|939.8|939.6|939.6|939.2|6579
1632736140000|2021-09-27 09:49:00|||||||||2567
1632736150000|2021-09-27 09:49:10|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|8767
1632736170000|2021-09-27 09:49:30||939.6||939.6||939.6||939.4|1449
1632736180000|2021-09-27 09:49:40|||||||||422
1632736210000|2021-09-27 09:50:10|||||||||174
1632736240000|2021-09-27 09:50:40|940|939.8|940|939.8|940|939.8|940|939.6|568
1632736260000|2021-09-27 09:51:00|940.2|940|940.4|940|940.4|940|940.2|940|6982
1632736270000|2021-09-27 09:51:10|940.2|939.8|940|939.8|940.2|939.8|940|939.8|2369
1632736280000|2021-09-27 09:51:20|940.2||940||940.2||940||1341
1632736300000|2021-09-27 09:51:40|940.2|940|940.6|940.2|940.6|940.2|940.2|939.8|6851
1632736310000|2021-09-27 09:51:50|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|1809
1632736320000|2021-09-27 09:52:00|941|940.6|941.2|940.8|941.2|941|941|940.4|3751
1632736330000|2021-09-27 09:52:10|941|940.6|940.8|940.4|941.2|940.6|940.4|940.2|12761
1632736350000|2021-09-27 09:52:30||940.6||940.6||940.6||940.6|0
1632736360000|2021-09-27 09:52:40|||||||||300
1632736370000|2021-09-27 09:52:50|941|940.8|941.2|940.8|941.2|940.8|941|940.8|1501
1632736380000|2021-09-27 09:53:00||941||941||941||941|1000
1632736390000|2021-09-27 09:53:10|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941|619
1632736400000|2021-09-27 09:53:20|941.4||941.4||941.6||941.4||0
1632736410000|2021-09-27 09:53:30|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|1616
1632736420000|2021-09-27 09:53:40|941.4|941|941.2|941|941.4|941|941.2|941|2510
1632736430000|2021-09-27 09:53:50|941.4|941.2|941.2|941|941.4|941.2|941.2|941|2671
1632736440000|2021-09-27 09:54:00|941.4|941.2|941.4|941|941.4|941.2|941.4|941|1772
1632736450000|2021-09-27 09:54:10|941.2|940.8|941|940.8|941.2|940.8|941|940.6|4204
1632736470000|2021-09-27 09:54:30|940.8|940.6|940.6|940.2|940.8|940.6|940.4|940.2|14578
1632736480000|2021-09-27 09:54:40|940.4|940|940.4|940|940.4|940.2|940.4|940|0
1632736490000|2021-09-27 09:54:50|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|1113
1632736500000|2021-09-27 09:55:00|940.8|940.4|941|940.6|941|940.6|940.8|940.4|4239
1632736510000|2021-09-27 09:55:10|940.8|940.4|940.6|940.4|941|940.4|940.6|940.4|700
1632736520000|2021-09-27 09:55:20|940.8|940.2|940.6|940.2|940.8|940.2|940.4|940.2|649
1632736530000|2021-09-27 09:55:30|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1632736550000|2021-09-27 09:55:50|941|940.6|941.4|941|941.4|941|940.8|940.6|2962
1632736560000|2021-09-27 09:56:00|941.2||941.2||941.2||941.2||0
1632736570000|2021-09-27 09:56:10|941|940.8|940.8|940.4|941|940.8|940.8|940.4|15
1632736590000|2021-09-27 09:56:30|941|940.6|941|940.8|941.2|940.8|940.8|940.6|4885
1632736600000|2021-09-27 09:56:40|941.2|941|941.4|941|941.4|941.2|941.2|940.8|1777
1632736620000|2021-09-27 09:57:00|941.2|940.8|940.8|940.4|941.2|940.8|940.6|940.4|9531
1632736630000|2021-09-27 09:57:10|941|940.6|940.8|940.6|941|940.6|940.8|940.6|0
1632736640000|2021-09-27 09:57:20|941|940.8|941|940.6|941.2|940.8|941|940.6|6313
1632736650000|2021-09-27 09:57:30|941.2|940.8|941|940.6|941.2|941|941|940.6|2157
1632736660000|2021-09-27 09:57:40||940.8||940.6||940.8||940.6|0
1632736680000|2021-09-27 09:58:00|||||||||1
1632736700000|2021-09-27 09:58:20|941.2|940.8|941|940.6|941.2|941|940.8|940.6|1743
1632736710000|2021-09-27 09:58:30|940.8|940.4|940.6|940.4|941|940.4|940.6|940.4|1382
1632736720000|2021-09-27 09:58:40|940.8||940.6||940.8||940.6||0
1632736730000|2021-09-27 09:58:50|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|52
1632736750000|2021-09-27 09:59:10|940.8|940.4|940.8|940.4|941|940.6|940.8|940.2|2142
1632736760000|2021-09-27 09:59:20|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|0
1632736770000|2021-09-27 09:59:30|940.6|940.2|940.6|940.2|940.8|940.2|940.6|940.2|0
1632736780000|2021-09-27 09:59:40|940.4||940.4||940.6||940.4||0
1632736790000|2021-09-27 09:59:50|940.6||940.6||940.6||940.4||2000
1632736800000|2021-09-27 10:00:00|940.4|940|940|939.6|940.6|940|939.8|939.6|1536
1632736810000|2021-09-27 10:00:10|939.8||939.8||940||939.8||0
1632736820000|2021-09-27 10:00:20|939.6|939.4|939.6|939.4|939.8|939.4|939.6|939.4|3155
1632736830000|2021-09-27 10:00:30|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939.2|127
1632736840000|2021-09-27 10:00:40|939.2|939|939.2|938.8|939.2|939|939.2|938.8|564
1632736850000|2021-09-27 10:00:50|939.4|939|939.4|939|939.4|939|939.4|939|1500
1632736860000|2021-09-27 10:01:00|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|0
1632736870000|2021-09-27 10:01:10|939.2|939|938.8|938.6|939.2|939|938.8|938.6|1877
1632736880000|2021-09-27 10:01:20|938.6|938.4|939.2|938.8|939.2|938.8|938.6|938.2|1185
1632736890000|2021-09-27 10:01:30|939||939||939||939||0
1632736900000|2021-09-27 10:01:40|938.8|938.6|939.2|938.8|939.4|939|938.8|938.4|4000
1632736910000|2021-09-27 10:01:50|939.4|939|939.4|939|939.4|939.2|939.2|939|2445
1632736920000|2021-09-27 10:02:00|939.2||939.2||939.2||939.2||0
1632736930000|2021-09-27 10:02:10|939|938.8|938.6|938.4|939|938.8|938.6|938.4|89
1632736950000|2021-09-27 10:02:30|938.4|938.2|938.2|937.8|938.4|938.2|938.2|937.8|108
1632736970000|2021-09-27 10:02:50|938.4|938|938.6|938.2|938.6|938.2|938.4|938|3970
1632736980000|2021-09-27 10:03:00|938.8|938.4|939|938.6|939|938.6|938.6|938.4|5126
1632736990000|2021-09-27 10:03:10|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1632737030000|2021-09-27 10:03:50|939||939.2||939.2||939||1049
1632737040000|2021-09-27 10:04:00|939||939.2||939.2||939||6502
1632737070000|2021-09-27 10:04:30|939|939|939.2|939|939.2|939|939|939|0
1632737090000|2021-09-27 10:04:50|939|938.8|939.2|938.8|939.2|938.8|938.8|938.6|3226
1632737100000|2021-09-27 10:05:00|939||939||939||939||0
1632737110000|2021-09-27 10:05:10|939.2||939.2||939.2||939.2||400
1632737120000|2021-09-27 10:05:20||939||939||939||939|0
1632737130000|2021-09-27 10:05:30|||||||||1
1632737140000|2021-09-27 10:05:40|939.4|939.2|939.4|939.2|939.4|939.2|939.2|939|5750
1632737150000|2021-09-27 10:05:50|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|550
1632737170000|2021-09-27 10:06:10||939.6||939.4||939.6||939.4|3
1632737180000|2021-09-27 10:06:20||939.6||939.6||939.6||939.6|0
1632737200000|2021-09-27 10:06:40|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|1950
1632737210000|2021-09-27 10:06:50|939.6||939.6||939.6||939.6||1714
1632737220000|2021-09-27 10:07:00|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|0
1632737230000|2021-09-27 10:07:10|940|939.8|940|939.6|940|939.8|940|939.6|2328
1632737250000|2021-09-27 10:07:30|939.8||939.8||939.8||939.8||0
1632737260000|2021-09-27 10:07:40|940|939.8|940|939.8|940.4|940|940|939.6|12650
1632737280000|2021-09-27 10:08:00|939.8|939.6|940|939.6|940|939.6|939.8|939.6|2683
1632737300000|2021-09-27 10:08:20|939.8|939.4|939.4|939.2|939.8|939.4|939.4|939.2|16700
1632737310000|2021-09-27 10:08:30|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|3031
1632737320000|2021-09-27 10:08:40|939.4|939.4|939.6|939.4|939.6|939.4|939.4|939.4|2424
1632737330000|2021-09-27 10:08:50||939.2||939.2||939.2||939.2|0
1632737370000|2021-09-27 10:09:30|939.8|939.4|940|939.8|940|939.8|939.8|939.4|6568
1632737380000|2021-09-27 10:09:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|189
1632737400000|2021-09-27 10:10:00|939.8|939.4|939.4|939.2|940|939.4|939.4|939.2|8052
1632737410000|2021-09-27 10:10:10|939.6|939.4|939.8|939.4|939.8|939.4|939.4|939.2|9530
1632737420000|2021-09-27 10:10:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1632737470000|2021-09-27 10:11:10|939.4||939.6||939.6||939.4||507
1632737480000|2021-09-27 10:11:20|939.4||939.6||939.6||939.4||0
1632737490000|2021-09-27 10:11:30|939.4|939.4|939.6|939.2|939.6|939.4|939.4|939.2|242
1632737500000|2021-09-27 10:11:40|939.4||939.6||939.6||939.4||1000
1632737510000|2021-09-27 10:11:50|939.4|939|939.2|938.8|939.4|939|939.2|938.8|516
1632737520000|2021-09-27 10:12:00|939.4|939|939.4|939|939.4|939|939.4|939|1629
1632737530000|2021-09-27 10:12:10|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1632737540000|2021-09-27 10:12:20|939||939||939||939||0
1632737550000|2021-09-27 10:12:30|||||||||10
1632737560000|2021-09-27 10:12:40|||||||||525
1632737570000|2021-09-27 10:12:50|939.2|939|939|938.8|939.2|939|939|938.8|8028
1632737600000|2021-09-27 10:13:20|939.2|939|939.2|939|939.4|939.2|939|938.8|9399
1632737610000|2021-09-27 10:13:30|939.4|939.2|939.6|939.4|939.6|939.4|939.2|939|4417
1632737640000|2021-09-27 10:14:00|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|2029
1632737660000|2021-09-27 10:14:20||939.4||939.4||939.4||939.4|0
1632737670000|2021-09-27 10:14:30|940|939.6|940|939.8|940|939.8|940|939.6|2197
1632737690000|2021-09-27 10:14:50|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|230
1632737700000|2021-09-27 10:15:00|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2793
1632737710000|2021-09-27 10:15:10|939.8|939.6|940|939.8|940|939.8|939.8|939.6|1091
1632737720000|2021-09-27 10:15:20|940.2|940|940|939.8|940.2|940|940|939.8|2887
1632737740000|2021-09-27 10:15:40|940.2|940|940.2|940|940.4|940|940.2|940|1073
1632737750000|2021-09-27 10:15:50|940.4|940.2|940.4|940|940.4|940.2|940.4|940|10108
1632737760000|2021-09-27 10:16:00|940.6|940.2|940|939.8|940.6|940.4|940|939.8|34368
1632737770000|2021-09-27 10:16:10||939.6||939.8||939.8||939.6|2845
1632737780000|2021-09-27 10:16:20|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|4524
1632737790000|2021-09-27 10:16:30|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|7744
1632737800000|2021-09-27 10:16:40||939.4||939.4||939.4||939.4|0
1632737810000|2021-09-27 10:16:50|939.4|939.2|939.8|939.4|939.8|939.4|939.4|939.2|13876
1632737820000|2021-09-27 10:17:00|940|939.6|940|939.8|940|939.8|940|939.6|11588
1632737850000|2021-09-27 10:17:30|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1667
1632737860000|2021-09-27 10:17:40|939.6||939.6||939.6||939.6||0
1632737870000|2021-09-27 10:17:50|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|1347
1632737880000|2021-09-27 10:18:00|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|1573
1632737910000|2021-09-27 10:18:30||939.4||939.4||939.4||939.4|186
1632737930000|2021-09-27 10:18:50|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|3
1632737990000|2021-09-27 10:19:50||939.4||939.2||939.4||939.2|0
1632738000000|2021-09-27 10:20:00|939.4||939.6||939.6||939.4||8500
1632738030000|2021-09-27 10:20:30|939.4|939|939.4|939.2|939.6|939.2|939.2|938.8|1739
1632738040000|2021-09-27 10:20:40|939.6|939|939.2|938.8|939.6|939.2|939.2|938.8|4145
1632738050000|2021-09-27 10:20:50|939|938.6|939|938.8|939.2|938.8|938.8|938.6|1500
1632738070000|2021-09-27 10:21:10|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|3294
1632738080000|2021-09-27 10:21:20|938.6||938.6||938.6||938.6||0
1632738090000|2021-09-27 10:21:30|||||||||696
1632738100000|2021-09-27 10:21:40|938.8|938.6|938.8|938.6|939|938.8|938.8|938.4|6923
1632738110000|2021-09-27 10:21:50|939|938.8|938.8|938.6|939|938.8|938.8|938.4|2348
1632738120000|2021-09-27 10:22:00|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|359
1632738130000|2021-09-27 10:22:10|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1833
1632738140000|2021-09-27 10:22:20|938.2||938.2||938.4||938.2||0
1632738150000|2021-09-27 10:22:30|938|937.8|938|937.6|938|937.8|938|937.6|151
1632738160000|2021-09-27 10:22:40|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|0
1632738180000|2021-09-27 10:23:00|937.4|937.4|937.6|937.2|937.6|937.4|937.4|937.2|2757
1632738200000|2021-09-27 10:23:20|937.4|937|937.2|937|937.4|937|937.2|937|103
1632738210000|2021-09-27 10:23:30|937.4||937.2||937.4||937.2||14151
1632738220000|2021-09-27 10:23:40|937.4|937.2|937.2|937|937.4|937.2|937.2|937|1708
1632738240000|2021-09-27 10:24:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2626
1632738250000|2021-09-27 10:24:10|937.4|937|937.4|937|937.4|937|937.4|937|1604
1632738270000|2021-09-27 10:24:30|||||||||650
1632738280000|2021-09-27 10:24:40|937.2|936.8|937|936.8|937.2|936.8|937|936.8|1760
1632738310000|2021-09-27 10:25:10|937.2|937|937.4|937.2|937.4|937.2|937.2|937|10859
1632738320000|2021-09-27 10:25:20|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|3856
1632738330000|2021-09-27 10:25:30|937.8|937.4|938|937.6|938|937.6|937.8|937.4|0
1632738360000|2021-09-27 10:26:00||937.8||937.8||937.8||937.8|0
1632738370000|2021-09-27 10:26:10|937.8|937.6|938|937.6|938|937.6|937.8|937.6|1929
1632738390000|2021-09-27 10:26:30||937.8||937.8||937.8||937.8|0
1632738420000|2021-09-27 10:27:00|937.8|937.6|937.8|937.6|938|937.8|937.8|937.4|4062
1632738430000|2021-09-27 10:27:10|938|937.8|938|937.6|938|937.8|938|937.6|1753
1632738440000|2021-09-27 10:27:20|937.8||937.8||937.8||937.8||100
1632738460000|2021-09-27 10:27:40|938|937.8|938|937.6|938|937.8|937.8|937.6|3391
1632738470000|2021-09-27 10:27:50||937.8||937.8||937.8||937.8|0
1632738480000|2021-09-27 10:28:00|938.2|938|938.2|938|938.2|938|938.2|938|2954
1632738500000|2021-09-27 10:28:20|938|937.8|938|937.6|938|937.8|937.8|937.6|14692
1632738510000|2021-09-27 10:28:30|937.8|937.4|937.6|937.4|938|937.4|937.6|937.4|374
1632738520000|2021-09-27 10:28:40|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2035
1632738540000|2021-09-27 10:29:00|937.6||937.4||937.6||937.4||1414
1632738550000|2021-09-27 10:29:10|937.2|937|937|936.8|937.2|937|937|936.8|1250
1632738570000|2021-09-27 10:29:30|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|8191
1632738580000|2021-09-27 10:29:40||936.4||936.4||936.4||936.4|300
1632738590000|2021-09-27 10:29:50||936.6||936.4||936.6||936.4|0
1632738600000|2021-09-27 10:30:00|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|3470
1632738620000|2021-09-27 10:30:20|937|936.6|937.6|937.2|937.6|937.2|937|936.4|11668
1632738640000|2021-09-27 10:30:40|937.4|937|937.2|937|937.4|937|937|936.8|25767
1632738650000|2021-09-27 10:30:50|937.4|937.2|937.4|937.2|937.4|937.2|937.2|937.2|1282
1632738700000|2021-09-27 10:31:40|937.2|937|937.2|936.8|937.2|937|937|936.8|5099
1632738720000|2021-09-27 10:32:00|937|936.6|936.8|936.6|937|936.6|936.8|936.6|2370
1632738730000|2021-09-27 10:32:10|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|2321
1632738740000|2021-09-27 10:32:20|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|1518
1632738750000|2021-09-27 10:32:30|936.4|936.2|936.4|936.2|936.6|936.2|936.4|936|137
1632738760000|2021-09-27 10:32:40|||||||||268
1632738780000|2021-09-27 10:33:00|936.6|936.4|937|936.6|937|936.6|936.4|936.2|13059
1632738800000|2021-09-27 10:33:20|937.2|936.8|937.4|937|937.4|937|937.2|936.6|5734
1632738840000|2021-09-27 10:34:00||937.2||937.2||937.2||937.2|0
1632738850000|2021-09-27 10:34:10|937.6|937|937.2|937|937.6|937|937.2|937|2045
1632738860000|2021-09-27 10:34:20|||||||||4000
1632738870000|2021-09-27 10:34:30|937|936.8|936.8|936.6|937.2|936.8|936.8|936.6|1176
1632738880000|2021-09-27 10:34:40|937|936.8|937|936.6|937.2|936.8|936.8|936.6|1913
1632738890000|2021-09-27 10:34:50|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|1837
1632738900000|2021-09-27 10:35:00|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|0
1632738910000|2021-09-27 10:35:10||936.4||936.2||936.4||936.2|0
1632738920000|2021-09-27 10:35:20|936.4|936|936.2|935.8|936.4|936|936.2|935.8|1614
1632738940000|2021-09-27 10:35:40|936|935.6|935.8|935.6|936|935.6|935.8|935.6|259
1632738950000|2021-09-27 10:35:50|936|935.8|935.8|935.6|936|935.8|935.8|935.6|4569
1632738960000|2021-09-27 10:36:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1303
1632738970000|2021-09-27 10:36:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1632738980000|2021-09-27 10:36:20|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|960
1632739020000|2021-09-27 10:37:00|936.4|936|936.6|936.2|936.6|936.2|936.4|936|1006
1632739040000|2021-09-27 10:37:20|936.4|936|936.4|936|936.4|936|936.4|936|0
1632739050000|2021-09-27 10:37:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936|0
1632739070000|2021-09-27 10:37:50|936.4|936|936.6|936.2|936.6|936.2|936.4|936|0
1632739080000|2021-09-27 10:38:00|936.4|936.4|936.2|936|936.4|936.4|936.2|936|3884
1632739110000|2021-09-27 10:38:30|936|935.8|936.2|935.8|936.2|935.8|936|935.8|7824
1632739150000|2021-09-27 10:39:10|936.4|936|936.4|936|936.4|936.2|936.4|936|2971
1632739200000|2021-09-27 10:40:00|936.2|935.8|936.2|936|936.2|936|936.2|935.8|0
1632739210000|2021-09-27 10:40:10|936.4|936.2|936.6|936.4|936.8|936.4|936.4|936.2|1219
1632739220000|2021-09-27 10:40:20|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|17
1632739250000|2021-09-27 10:40:50|936.4||936.4||936.4||936.4||391
1632739280000|2021-09-27 10:41:20|936.2|936|936.2|936|936.4|936|936.2|936|3167
1632739310000|2021-09-27 10:41:50|||||||||231
1632739320000|2021-09-27 10:42:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|4
1632739330000|2021-09-27 10:42:10|936|935.4|935.6|935.2|936.2|935.4|935.4|935|20956
1632739340000|2021-09-27 10:42:20|935.4|935|935.2|935|935.4|935|935.2|935|0
1632739350000|2021-09-27 10:42:30|935.4|934.8|935.4|935|935.6|935.2|935.4|934.8|843
1632739380000|2021-09-27 10:43:00|935.2|934.8|935.2|934.8|935.2|935|935|934.6|253
1632739400000|2021-09-27 10:43:20|935|934.6|935|934.6|935|934.8|934.8|934.6|10997
1632739410000|2021-09-27 10:43:30|934.8||934.8||934.8||934.8||0
1632739420000|2021-09-27 10:43:40|935||935||935||935||0
1632739430000|2021-09-27 10:43:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|1500
1632739440000|2021-09-27 10:44:00|934.6||934.6||934.8||934.6||365
1632739450000|2021-09-27 10:44:10|934.4|934.2|934.4|934.2|934.4|934.2|934.2|934|7250
1632739460000|2021-09-27 10:44:20|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.2|821
1632739470000|2021-09-27 10:44:30|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|4
1632739480000|2021-09-27 10:44:40|934.2|934|934.4|934|934.4|934.2|934.2|933.8|568
1632739490000|2021-09-27 10:44:50|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1632739510000|2021-09-27 10:45:10|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|2481
1632739540000|2021-09-27 10:45:40|935|934.6|935|934.6|935|934.8|935|934.6|60
1632739590000|2021-09-27 10:46:30|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|4240
1632739600000|2021-09-27 10:46:40||934.4||934.2||934.4||934.2|0
1632739680000|2021-09-27 10:48:00|934.4|934|934|933.6|934.4|934|934|933.6|2804
1632739690000|2021-09-27 10:48:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1632739720000|2021-09-27 10:48:40|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|1209
1632739730000|2021-09-27 10:48:50||933.4||933.4||933.4||933.4|0
1632739740000|2021-09-27 10:49:00|933.8|933.6|934|933.6|934|933.8|933.6|933.4|2979
1632739750000|2021-09-27 10:49:10|933.8|933.4|933|932.8|933.8|933.4|933|932.8|25512
1632739760000|2021-09-27 10:49:20|932.8|932.6|933|932.4|933|932.6|932.8|932.4|2996
1632739770000|2021-09-27 10:49:30|932.8|932.6|933|932.8|933|932.8|932.8|932.6|5323
1632739780000|2021-09-27 10:49:40|932.8|932.6|932.8|932.6|933|932.6|932.8|932.6|3203
1632739790000|2021-09-27 10:49:50|933|932.8|933|932.8|933|932.8|933|932.8|2100
1632739800000|2021-09-27 10:50:00|932.8|932.6|933|932.6|933|932.6|932.8|932.6|1954
1632739810000|2021-09-27 10:50:10|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|5312
1632739820000|2021-09-27 10:50:20|933|932.6|933|932.6|933.2|932.8|933|932.6|3600
1632739830000|2021-09-27 10:50:30|933.2|932.8|933.4|933.2|933.6|933.4|933.2|932.8|11451
1632739860000|2021-09-27 10:51:00|933.6||933.6||933.6||933.6||1031
1632739880000|2021-09-27 10:51:20|933.4||933.4||933.4||933.4||1630
1632739890000|2021-09-27 10:51:30|933.2|933|933.2|932.8|933.2|933|933.2|932.8|3
1632739900000|2021-09-27 10:51:40||933||933||933||933|0
1632739920000|2021-09-27 10:52:00|933.4|933.2|933.2|933|933.4|933.2|933.2|933|903
1632739930000|2021-09-27 10:52:10|||||||||40
1632739940000|2021-09-27 10:52:20|||||||||1580
1632739970000|2021-09-27 10:52:50|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|1057
1632739980000|2021-09-27 10:53:00|933.4|933|933.4|933|933.6|933.2|933.4|933|3058
1632739990000|2021-09-27 10:53:10|933.6|933.2|933.6|933.2|933.6|933.4|933.4|933.2|2795
1632740000000|2021-09-27 10:53:20|933.4|933|933.4|933|933.4|933|933.4|933|800
1632740020000|2021-09-27 10:53:40|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|3111
1632740030000|2021-09-27 10:53:50|933||933||933||933||0
1632740050000|2021-09-27 10:54:10|||||||||726
1632740100000|2021-09-27 10:55:00|932.8|932.6|933.2|932.8|933.2|933|932.6|932.2|9327
1632740110000|2021-09-27 10:55:10|933.4|933|932.6|932.4|933.6|933.2|932.6|932.4|17261
1632740120000|2021-09-27 10:55:20|932.4|932.2|932.2|931.8|932.4|932.2|932|931.8|758
1632740140000|2021-09-27 10:55:40|932.4|932|932.2|931.8|932.4|932|932.2|931.8|964
1632740160000|2021-09-27 10:56:00|932.4|932|932.6|932.2|932.6|932.4|932.4|931.8|5062
1632740170000|2021-09-27 10:56:10|932.8|932.4|932.8|932.4|932.8|932.4|932.6|932.2|0
1632740180000|2021-09-27 10:56:20|932.6|932.2|932.6|932.2|933|932.8|932.6|932.2|32114
1632740200000|2021-09-27 10:56:40|932.8|932.4|932.6|932.4|932.8|932.6|932.6|932.4|16721
1632740210000|2021-09-27 10:56:50|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|678
1632740220000|2021-09-27 10:57:00|932.2|932|932.2|932|932.2|932|932.2|932|2829
1632740240000|2021-09-27 10:57:20|||||||||1385
1632740260000|2021-09-27 10:57:40|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|4733
1632740280000|2021-09-27 10:58:00|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|970
1632740310000|2021-09-27 10:58:30|933|932.6|933.2|932.8|933.2|933|933|932.4|5810
1632740340000|2021-09-27 10:59:00|933|932.6|932.8|932.4|933|932.6|932.8|932.4|219
1632740360000|2021-09-27 10:59:20|933|932.6|933.2|932.8|933.2|932.8|933|932.6|1052
1632740370000|2021-09-27 10:59:30|933||933||933||933||0
1632740380000|2021-09-27 10:59:40|933.2|933|933.4|933|933.4|933.2|933.2|933|2544
1632740390000|2021-09-27 10:59:50|933.2|932.8|933|932.6|933.4|932.8|932.8|932.6|6550
1632740400000|2021-09-27 11:00:00|932.8||933||933||932.8||0
1632740420000|2021-09-27 11:00:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1632740430000|2021-09-27 11:00:30||932.8||932.8||932.8||932.8|0
1632740440000|2021-09-27 11:00:40|933.2|932.6|933.2|932.8|933.2|932.8|932.8|932.6|7603
1632740450000|2021-09-27 11:00:50|933.4|933|933.6|933.2|933.6|933.2|933.4|933|903
1632740460000|2021-09-27 11:01:00|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|1000
1632740540000|2021-09-27 11:02:20|934|933.6|933.6|933.4|934|933.6|933.6|933.4|3825
1632740550000|2021-09-27 11:02:30|933.8||933.8||933.8||933.8||428
1632740570000|2021-09-27 11:02:50||933.6||933.6||933.6||933.6|0
1632740620000|2021-09-27 11:03:40|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|5177
1632740630000|2021-09-27 11:03:50||933||933.2||933.2||933|0
1632740650000|2021-09-27 11:04:10|933.6|933.4|933.6|933.4|933.8|933.4|933.6|933.4|1069
1632740660000|2021-09-27 11:04:20|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|200
1632740730000|2021-09-27 11:05:30|933.4|933|933.2|932.8|933.6|933|933.2|932.8|3028
1632740790000|2021-09-27 11:06:30|933|932.6|933|932.8|933|932.8|933|932.6|0
1632740800000|2021-09-27 11:06:40||932.6||932.6||932.6||932.6|0
1632740820000|2021-09-27 11:07:00||932.8||932.8||932.8||932.6|0
1632740840000|2021-09-27 11:07:20|933.2|933|933.4|933|933.6|933.2|933.2|932.8|1589
1632740850000|2021-09-27 11:07:30|933.6|933.2|933.4|933|933.6|933.2|933.4|933|0
1632740860000|2021-09-27 11:07:40|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1632740870000|2021-09-27 11:07:50||933||932.8||933||932.8|1794
1632740880000|2021-09-27 11:08:00|933|932.6|932.2|931.8|933|932.6|932.2|931.8|4369
1632740900000|2021-09-27 11:08:20|932.4|932|932.4|932.2|932.4|932.2|932.2|931.8|4944
1632740910000|2021-09-27 11:08:30|932.2|932|932.4|932|932.4|932|932.2|932|13
1632740930000|2021-09-27 11:08:50|932.2|931.8|932|931.6|932.2|931.8|932|931.6|3414
1632740980000|2021-09-27 11:09:40|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1632740990000|2021-09-27 11:09:50|931.6|931.6|932|931.6|932|931.8|931.6|931.6|5356
1632741000000|2021-09-27 11:10:00|932.2|931.8|932.4|932|932.4|932|932.2|931.8|1368
1632741010000|2021-09-27 11:10:10|932.2||932.2||932.2||932.2||0
1632741020000|2021-09-27 11:10:20|932.4|932.2|932.2|932|932.4|932.2|932|931.8|1185
1632741030000|2021-09-27 11:10:30|932.4|932.2|932.4|932|932.4|932.2|932.2|932|2771
1632741040000|2021-09-27 11:10:40|932.2|931.8|932|931.6|932.2|931.8|931.8|931.6|3312
1632741050000|2021-09-27 11:10:50|932.2|931.8|932|931.6|932.2|931.8|932|931.6|0
1632741060000|2021-09-27 11:11:00|932.2|931.8|932.2|931.8|932.4|932|932.2|931.8|0
1632741070000|2021-09-27 11:11:10|932.4|932|932.4|932|932.4|932|932.4|932|0
1632741080000|2021-09-27 11:11:20|932.6|932.2|932.8|932.4|932.8|932.4|932.4|932|6410
1632741090000|2021-09-27 11:11:30|933|932.6|933.2|932.8|933.2|932.8|932.8|932.6|5
1632741100000|2021-09-27 11:11:40|933||933.2||933.2||933||0
1632741110000|2021-09-27 11:11:50|933|932.6|932.8|932.4|933.2|932.6|932.6|932.4|15916
1632741130000|2021-09-27 11:12:10|932.6||932.6||932.6||932.6||1762
1632741140000|2021-09-27 11:12:20|932.8||932.8||932.8||932.8||0
1632741150000|2021-09-27 11:12:30|932.6||932.8||932.8||932.6||800
1632741160000|2021-09-27 11:12:40|932.6||932.8||932.8||932.6||502
1632741170000|2021-09-27 11:12:50|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.2|12486
1632741180000|2021-09-27 11:13:00|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|4574
1632741200000|2021-09-27 11:13:20||932.4||932.4||932.4||932.2|4894
1632741210000|2021-09-27 11:13:30|932.8|932.6|933.8|933.4|933.8|933.4|932.8|932.6|11632
1632741270000|2021-09-27 11:14:30||933.6||933.4||933.6||933.4|0
1632741280000|2021-09-27 11:14:40|934|933.6|934.2|933.8|934.2|933.8|934|933.6|8317
1632741300000|2021-09-27 11:15:00|933.8|933.6|933.4|933|933.8|933.6|933.2|933|13733
1632741320000|2021-09-27 11:15:20|933.2||933.4||933.4||933.2||2222
1632741330000|2021-09-27 11:15:30|933.2|932.8|933|932.8|933.4|932.8|933|932.8|186
1632741340000|2021-09-27 11:15:40|933.2|933|933.2|933|933.2|933|933.2|932.8|3316
1632741360000|2021-09-27 11:16:00|933|932.8|933|932.6|933|932.8|932.8|932.6|1142
1632741400000|2021-09-27 11:16:40|933.2|932.8|933|932.8|933.2|932.8|933|932.6|0
1632741420000|2021-09-27 11:17:00|933.2|932.6|932.8|932.6|933.2|932.8|932.8|932.6|2372
1632741430000|2021-09-27 11:17:10|933|932.8|933.4|933|933.4|933|933|932.8|7
1632741440000|2021-09-27 11:17:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1632741460000|2021-09-27 11:17:40|933.4|933|933.6|933.2|933.8|933.4|933.4|933|176
1632741490000|2021-09-27 11:18:10|933.8|933.4|934|933.6|934|933.6|933.8|933.4|2734
1632741540000|2021-09-27 11:19:00|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.4|2114
1632741550000|2021-09-27 11:19:10|933.6||933.8||933.8||933.6||176
1632741570000|2021-09-27 11:19:30||933.6||933.6||933.6||933.4|0
1632741600000|2021-09-27 11:20:00|933.6|933.4|933.6|933.4|933.8|933.6|933.6|933.4|1767
1632741610000|2021-09-27 11:20:10|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|3000
1632741630000|2021-09-27 11:20:30|934|933.6|933.8|933.6|934|933.8|933.8|933.4|1074
1632741650000|2021-09-27 11:20:50|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|2103
1632741670000|2021-09-27 11:21:10|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|1359
1632741680000|2021-09-27 11:21:20|934.2|933.6|933.8|933.4|934.2|933.8|933.8|933.4|34087
1632741700000|2021-09-27 11:21:40|933.6||933.6||933.6||933.6||0
1632741710000|2021-09-27 11:21:50||933.2||933.2||933.2||933.2|9607
1632741720000|2021-09-27 11:22:00||933.4||933.2||933.4||933.2|0
1632741730000|2021-09-27 11:22:10||933.4||933.2||933.4||933.2|911
1632741740000|2021-09-27 11:22:20||933.4||933.4||933.4||933.2|0
1632741750000|2021-09-27 11:22:30|933.8|933.6|933.6|933.4|934|933.6|933.6|933.4|6439
1632741760000|2021-09-27 11:22:40|933.8|933.6|934.2|933.8|934.2|933.8|933.8|933.6|3150
1632741770000|2021-09-27 11:22:50||934||934||934||934|0
1632741780000|2021-09-27 11:23:00|934|933.8|934.2|934|934.2|934|934|933.8|6886
1632741800000|2021-09-27 11:23:20|934.4||934.2||934.4||934.2||4600
1632741830000|2021-09-27 11:23:50|934.4|934.2|934.4|934|934.4|934.2|934.2|934|2932
1632741840000|2021-09-27 11:24:00|934.2|933.8|934|933.8|934.2|933.8|934|933.6|2398
1632741850000|2021-09-27 11:24:10|934.2|934|934.2|934|934.2|934|934.2|934|1082
1632741860000|2021-09-27 11:24:20||933.8||933.8||933.8||933.8|0
1632741870000|2021-09-27 11:24:30|934|933.6|933.8|933.6|934|933.6|933.8|933.6|178
1632741880000|2021-09-27 11:24:40|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|1315
1632741920000|2021-09-27 11:25:20||933.4||933.2||933.4||933.2|0
1632741930000|2021-09-27 11:25:30|933.4|933.4|933.2|933|933.4|933.4|933.2|933|1138
1632741940000|2021-09-27 11:25:40|933|932.8|933|932.8|933.2|932.8|933|932.6|2738
1632741950000|2021-09-27 11:25:50||932.6||932.6||932.6||932.6|0
1632741970000|2021-09-27 11:26:10||932.8||932.8||932.8||932.8|0
1632741980000|2021-09-27 11:26:20||932.6||932.6||932.6||932.6|0
1632741990000|2021-09-27 11:26:30|933.2|932.8|933|932.8|933.2|933|933|932.8|2647
1632742020000|2021-09-27 11:27:00|933.2|933|933.6|933.2|933.6|933.2|933.2|933|2020
1632742030000|2021-09-27 11:27:10|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|250
1632742040000|2021-09-27 11:27:20|||||||||321
1632742060000|2021-09-27 11:27:40|934|933.6|934.4|934|934.4|934|934|933.4|7934
1632742070000|2021-09-27 11:27:50||934.2||934.2||934.2||934.2|0
1632742120000|2021-09-27 11:28:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|44
1632742130000|2021-09-27 11:28:50|934.8|934.6|935|934.8|935|934.8|934.8|934.6|3254
1632742140000|2021-09-27 11:29:00|934.8|934.6|935|934.6|935|934.6|934.8|934.6|2706
1632742150000|2021-09-27 11:29:10||934.8||934.8||934.8||934.8|0
1632742190000|2021-09-27 11:29:50|934.8|934.6|935|934.8|935|934.8|934.8|934.6|1386
1632742200000|2021-09-27 11:30:00|935.2|935|935.8|935.4|935.8|935.4|935.2|935|4927
1632742210000|2021-09-27 11:30:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1632742220000|2021-09-27 11:30:20|936.2|935.8|936|935.6|936.2|935.8|936|935.6|0
1632742230000|2021-09-27 11:30:30|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|5600
1632742240000|2021-09-27 11:30:40|936||936||936||936||0
1632742260000|2021-09-27 11:31:00||935.6||935.8||935.8||935.6|2004
1632742270000|2021-09-27 11:31:10|936.2|936|936.8|936.4|936.8|936.4|936.2|936|38
1632742290000|2021-09-27 11:31:30|936.4|936.2|936.4|936.2|936.6|936.2|936.2|936|8536
1632742300000|2021-09-27 11:31:40|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|2252
1632742310000|2021-09-27 11:31:50|937|936.6|937|936.6|937|936.6|936.8|936.4|0
1632742320000|2021-09-27 11:32:00|936.8|936.4|936.4|936.2|937|936.4|936.4|936.2|933
1632742330000|2021-09-27 11:32:10|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.2|675
1632742350000|2021-09-27 11:32:30|936.6|936.2|936.6|936.2|936.8|936.2|936.4|936.2|213
1632742360000|2021-09-27 11:32:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1632742400000|2021-09-27 11:33:20|936.6|936.2|936.4|936.2|936.6|936.2|936.2|936|5973
1632742410000|2021-09-27 11:33:30|936.6||936.6||936.6||936.6||0
1632742440000|2021-09-27 11:34:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1632742450000|2021-09-27 11:34:10|937|936.6|937.2|936.8|937.2|936.8|937|936.6|1500
1632742460000|2021-09-27 11:34:20|937.4|937|937.2|936.8|937.4|937|937|936.8|168
1632742480000|2021-09-27 11:34:40|937|936.6|937|936.6|937|936.6|937|936.6|5457
1632742490000|2021-09-27 11:34:50||936.8||936.8||936.8||936.8|0
1632742500000|2021-09-27 11:35:00|936.8|936.6|937|936.6|937|936.6|936.8|936.6|823
1632742520000|2021-09-27 11:35:20||936.8||936.8||936.8||936.8|0
1632742530000|2021-09-27 11:35:30|||||||||47
1632742550000|2021-09-27 11:35:50|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1483
1632742560000|2021-09-27 11:36:00||937||937||937||936.8|0
1632742570000|2021-09-27 11:36:10|937|936.8|937|936.6|937.2|936.8|936.8|936.6|8929
1632742580000|2021-09-27 11:36:20|936.8||936.8||937||936.8||0
1632742600000|2021-09-27 11:36:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1474
1632742610000|2021-09-27 11:36:50|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|421
1632742620000|2021-09-27 11:37:00|937|936.4|937.4|937|937.4|937|937|936.4|3293
1632742640000|2021-09-27 11:37:20|937.2|936.8|937.2|937|937.4|937|937|936.6|3640
1632742650000|2021-09-27 11:37:30|937.4||937.2||937.4||937.2||0
1632742670000|2021-09-27 11:37:50|937|936.8|937|936.6|937|936.8|936.8|936.6|3245
1632742680000|2021-09-27 11:38:00|||||||||403
1632742690000|2021-09-27 11:38:10|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|5696
1632742700000|2021-09-27 11:38:20|936.8|936.4|937|936.6|937|936.6|936.8|936.4|6471
1632742730000|2021-09-27 11:38:50|936.8|936.8|937|936.8|937|936.8|936.8|936.8|4
1632742740000|2021-09-27 11:39:00|937.2|937|937.2|936.8|937.2|937|937.2|936.8|67
1632742780000|2021-09-27 11:39:40|937|936.6|937|936.8|937.2|936.8|936.8|936.6|5802
1632742800000|2021-09-27 11:40:00|937.2|937|937.2|936.8|937.2|937|937|936.8|2788
1632742810000|2021-09-27 11:40:10|||||||||267
1632742830000|2021-09-27 11:40:30|937.4|937|937.6|937.2|937.6|937.2|937.4|937|1837
1632742840000|2021-09-27 11:40:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|241
1632742850000|2021-09-27 11:40:50|937.6|937.6|937.6|937.4|937.6|937.6|937.6|937.2|221
1632742860000|2021-09-27 11:41:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2081
1632742870000|2021-09-27 11:41:10|937.4|937|937.2|937|937.4|937|937.2|937|3547
1632742880000|2021-09-27 11:41:20|937.4|936.8|937.2|936.8|937.4|936.8|937|936.8|1231
1632742890000|2021-09-27 11:41:30|937||937||937||937||0
1632742910000|2021-09-27 11:41:50|937.2|936.6|936.8|936.4|937.2|936.6|936.8|936.4|5608
1632742920000|2021-09-27 11:42:00|||||||||267
1632742960000|2021-09-27 11:42:40|937|936.6|937|936.6|937.2|936.8|936.8|936.4|7827
1632742970000|2021-09-27 11:42:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1632742980000|2021-09-27 11:43:00|937|936.6|937|936.6|937|936.6|937|936.6|0
1632743000000|2021-09-27 11:43:20|937.2|936.8|937|936.6|937.2|936.8|937|936.6|2148
1632743040000|2021-09-27 11:44:00|937.2|936.8|937.4|937|937.4|937|937.2|936.6|3306
1632743050000|2021-09-27 11:44:10|937.2|937.2|937.2|936.8|937.2|937.2|937|936.8|7561
1632743060000|2021-09-27 11:44:20|937||937.2||937.2||937||0
1632743090000|2021-09-27 11:44:50|937|936.6|936.8|936.6|937.2|936.6|936.8|936.6|1310
1632743100000|2021-09-27 11:45:00|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|1798
1632743140000|2021-09-27 11:45:40|936.6||936.6||936.6||936.6||0
1632743160000|2021-09-27 11:46:00|936.8|936.6|937|936.8|937|936.8|936.8|936.6|8243
1632743180000|2021-09-27 11:46:20|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|347
1632743200000|2021-09-27 11:46:40|||||||||267
1632743230000|2021-09-27 11:47:10|937|936.8|937|936.6|937|936.8|936.8|936.6|1917
1632743240000|2021-09-27 11:47:20|936.8|936.4|937|936.6|937|936.6|936.6|936.4|7666
1632743250000|2021-09-27 11:47:30|||||||||267
1632743260000|2021-09-27 11:47:40|936.8|936.4|936.4|936.2|937|936.4|936.4|936.2|2412
1632743270000|2021-09-27 11:47:50|936.6|936.4|936.6|936.2|936.6|936.4|936.4|936.2|4730
1632743280000|2021-09-27 11:48:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1632743290000|2021-09-27 11:48:10|936.6||936.6||936.6||936.6||400
1632743300000|2021-09-27 11:48:20|936.8|936.6|937|936.8|937|936.8|936.8|936.4|1272
1632743310000|2021-09-27 11:48:30|937.2|937|937|936.8|937.2|937|937|936.6|7444
1632743320000|2021-09-27 11:48:40|937.2||937||937.2||937||0
1632743340000|2021-09-27 11:49:00|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|2202
1632743360000|2021-09-27 11:49:20|||||||||416
1632743370000|2021-09-27 11:49:30|937|936.8|937|936.8|937|936.8|937|936.8|1752
1632743380000|2021-09-27 11:49:40|937.2||937.2||937.2||937.2||0
1632743390000|2021-09-27 11:49:50|937|936.6|936.8|936.6|937|936.6|936.8|936.6|3487
1632743410000|2021-09-27 11:50:10|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1203
1632743430000|2021-09-27 11:50:30|936.8|936.6|936.8|936.6|937|936.6|936.8|936.4|33
1632743450000|2021-09-27 11:50:50|937||937||937||936.8||0
1632743470000|2021-09-27 11:51:10|937.2|936.8|937.2|937|937.2|937|937.2|936.8|530
1632743480000|2021-09-27 11:51:20|937.4|937.2|937.4|937.2|937.4|937.2|937.2|937.2|6907
1632743490000|2021-09-27 11:51:30|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1261
1632743500000|2021-09-27 11:51:40|937||937||937.2||937||1300
1632743520000|2021-09-27 11:52:00|936.8|936.6|936.8|936.6|937|936.8|936.8|936.6|2411
1632743530000|2021-09-27 11:52:10|||||||||2427
1632743540000|2021-09-27 11:52:20|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|1835
1632743550000|2021-09-27 11:52:30||936.2||936.2||936.4||936.2|0
1632743560000|2021-09-27 11:52:40|936.8|936.4|937|936.8|937|936.8|936.8|936.2|4425
1632743570000|2021-09-27 11:52:50||936.6||936.6||936.6||936.6|0
1632743600000|2021-09-27 11:53:20||936.8||936.8||936.8||936.8|0
1632743610000|2021-09-27 11:53:30||936.6||936.6||936.6||936.6|1333
1632743620000|2021-09-27 11:53:40|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|0
1632743650000|2021-09-27 11:54:10||936.4||936.2||936.4||936.2|0
1632743670000|2021-09-27 11:54:30|936.4|936|936.6|936.4|936.6|936.4|936.4|936|1073
1632743690000|2021-09-27 11:54:50||936.2||936.2||936.2||936.2|0
1632743700000|2021-09-27 11:55:00|936.4|936|936.4|936|936.4|936|936.4|936|164
1632743730000|2021-09-27 11:55:30|936.2|935.8|936|935.8|936.2|935.8|936|935.8|300
1632743740000|2021-09-27 11:55:40|936.2|936|936.2|935.8|936.4|936|936.2|935.8|1982
1632743750000|2021-09-27 11:55:50||936||935.8||936||935.8|1200
1632743760000|2021-09-27 11:56:00||936||935.8||936||935.8|0
1632743800000|2021-09-27 11:56:40|936||936||936||936||0
1632743810000|2021-09-27 11:56:50|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.4|2180
1632743830000|2021-09-27 11:57:10|||||||||549
1632743840000|2021-09-27 11:57:20|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|2274
1632743850000|2021-09-27 11:57:30|935.8||935.8||935.8||935.8||1177
1632743870000|2021-09-27 11:57:50|935.6||935.6||935.8||935.6||2991
1632743880000|2021-09-27 11:58:00|935.8|935.6|936|935.6|936|935.6|935.8|935.6|7
1632743900000|2021-09-27 11:58:20|935.8|935.4|936|935.6|936|935.6|935.8|935.4|0
1632743910000|2021-09-27 11:58:30|936.2|935.8|936|935.8|936.2|936|936|935.8|96
1632743920000|2021-09-27 11:58:40|936.2|936|936.2|936|936.2|936|936.2|936|786
1632743930000|2021-09-27 11:58:50|936|935.8|936|935.8|936|935.8|936|935.8|185
1632743940000|2021-09-27 11:59:00|936.2|936|936.2|936|936.2|936|936.2|936|44
1632743970000|2021-09-27 11:59:30|936|935.8|936|935.8|936|935.8|936|935.8|317
1632743980000|2021-09-27 11:59:40|935.8|935.6|936|935.8|936|935.8|935.8|935.6|5786
1632744000000|2021-09-27 12:00:00|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.4|3277
1632744010000|2021-09-27 12:00:10|||||||||1218
1632744020000|2021-09-27 12:00:20|935.4|935.2|935.4|935|935.4|935.2|935|934.6|3658
1632744030000|2021-09-27 12:00:30||935.2||935||935.2||935|0
1632744060000|2021-09-27 12:01:00|935.6|935.2|935.4|935|935.6|935.2|935.4|935|441
1632744070000|2021-09-27 12:01:10|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|615
1632744080000|2021-09-27 12:01:20|935.8|935.6|936|935.6|936|935.6|935.8|935.6|6
1632744100000|2021-09-27 12:01:40|935.8|935.4|935.8|935.4|936|935.4|935.6|935.4|6688
1632744140000|2021-09-27 12:02:20|936|935.6|936.2|935.8|936.2|935.8|936|935.6|4238
1632744150000|2021-09-27 12:02:30|936.4|936|936.2|936|936.4|936.2|936.2|936|1139
1632744160000|2021-09-27 12:02:40|936|935.8|936|935.8|936|935.8|936|935.6|1242
1632744180000|2021-09-27 12:03:00|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|12
1632744190000|2021-09-27 12:03:10|935.6||935.6||935.6||935.6||0
1632744200000|2021-09-27 12:03:20|935.8|935.6|936|935.6|936|935.6|935.8|935.6|1103
1632744240000|2021-09-27 12:04:00|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|308
1632744250000|2021-09-27 12:04:10|936.4|936|936.6|936.2|936.6|936.2|936.4|936|0
1632744260000|2021-09-27 12:04:20|936.4|936|936.2|935.8|936.4|936|936.2|935.8|214
1632744270000|2021-09-27 12:04:30|936|935.6|935.8|935.6|936.2|935.6|935.8|935.6|1482
1632744280000|2021-09-27 12:04:40|936||936||936||935.8||0
1632744290000|2021-09-27 12:04:50|935.8||936||936||935.8||0
1632744300000|2021-09-27 12:05:00|935.8||936||936||935.8||0
1632744310000|2021-09-27 12:05:10|935.8|935.8|936|935.6|936|935.8|935.8|935.6|0
1632744320000|2021-09-27 12:05:20|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|37
1632744330000|2021-09-27 12:05:30|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.2|920
1632744350000|2021-09-27 12:05:50|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|1125
1632744360000|2021-09-27 12:06:00|936.4|936|936.2|935.8|936.4|936|936.2|935.8|177
1632744370000|2021-09-27 12:06:10|||||||||500
1632744380000|2021-09-27 12:06:20|936.4|936|936.2|935.8|936.4|936|936.2|935.8|0
1632744390000|2021-09-27 12:06:30|936.4|936|936.4|936|936.4|936|936|935.8|601
1632744400000|2021-09-27 12:06:40|937|936.2|937|936.6|937|936.8|937|936|32645
1632744420000|2021-09-27 12:07:00|937.2|936.8|937.4|937.2|937.6|937.2|937.2|936.6|14626
1632744430000|2021-09-27 12:07:10|937.6||937.6||937.6||937.6||650
1632744450000|2021-09-27 12:07:30|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.2|3208
1632744470000|2021-09-27 12:07:50|938.4|937.6|938.6|938.2|938.6|938.2|938.4|937.4|23635
1632744480000|2021-09-27 12:08:00|938.4|938|938.4|938|938.4|938.2|938.2|938|7482
1632744500000|2021-09-27 12:08:20|938.2|937.8|938|937.6|938.4|937.8|937.8|937.6|2012
1632744520000|2021-09-27 12:08:40|938.2||938.2||938.2||938.2||0
1632744530000|2021-09-27 12:08:50|938|937.8|938|937.6|938|937.8|938|937.6|0
1632744540000|2021-09-27 12:09:00|938.2|937.8|938.2|938|938.2|938|938.2|937.8|3155
1632744560000|2021-09-27 12:09:20|938.4|938.2|938.4|938|938.6|938.2|938.2|938|3411
1632744600000|2021-09-27 12:10:00|938.2|938.2|938.6|938.4|938.6|938.4|938.2|938.2|10442
1632744620000|2021-09-27 12:10:20|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|1275
1632744630000|2021-09-27 12:10:30|938.6|938.2|938.8|938.4|938.8|938.4|938.4|938.2|1739
1632744640000|2021-09-27 12:10:40|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|620
1632744650000|2021-09-27 12:10:50|938.6|938.2|938.2|938|938.8|938.2|938.2|938|9923
1632744660000|2021-09-27 12:11:00|938.4|937.8|937.6|937.4|938.4|937.8|937.6|937.4|6310
1632744670000|2021-09-27 12:11:10|937.8||937.8||937.8||937.6||0
1632744680000|2021-09-27 12:11:20|938|937.6|938|937.4|938|937.6|938|937.4|0
1632744690000|2021-09-27 12:11:30|937.8|937.6|938.2|937.8|938.2|938|937.8|937.4|1646
1632744700000|2021-09-27 12:11:40|938.4|938|938.4|938.2|938.4|938.2|938.4|938|2995
1632744710000|2021-09-27 12:11:50|938.2|938|938.4|938|938.4|938|938.2|938|10
1632744750000|2021-09-27 12:12:30|938.6|938.2|938.6|938.2|938.6|938.4|938.4|938.2|2480
1632744760000|2021-09-27 12:12:40|938.4|938|938.4|938|938.6|938.4|938.4|938|2443
1632744770000|2021-09-27 12:12:50|938.2|937.8|938.2|937.8|938.2|938|938|937.8|344
1632744780000|2021-09-27 12:13:00|938|937.6|938|937.6|938|937.6|938|937.6|0
1632744790000|2021-09-27 12:13:10|937.8|937.8|937.8|937.6|938|937.8|937.8|937.4|615
1632744800000|2021-09-27 12:13:20|938|937.8|937.8|937.6|938|937.8|937.8|937.6|866
1632744810000|2021-09-27 12:13:30|938|937.8|938.2|938|938.2|938|938|937.8|1530
1632744820000|2021-09-27 12:13:40|938|937.8|938.2|937.8|938.2|938|938|937.8|4794
1632744830000|2021-09-27 12:13:50|938.4|938|938.4|938|938.4|938|938.4|938|0
1632744870000|2021-09-27 12:14:30|938.2|937.8|938.2|937.8|938.2|937.8|938|937.8|10983
1632744900000|2021-09-27 12:15:00|938||938||938||938||333
1632744910000|2021-09-27 12:15:10|937.8|937.6|937.6|937.2|937.8|937.6|937.6|937.2|1269
1632744920000|2021-09-27 12:15:20|937.4||937.6||937.6||937.4||0
1632744930000|2021-09-27 12:15:30|937.8|937.4|938|937.6|938|937.6|937.8|937.2|3016
1632744940000|2021-09-27 12:15:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1632744950000|2021-09-27 12:15:50|||||||||1215
1632744960000|2021-09-27 12:16:00|937.6||937.8||937.8||937.6||0
1632744970000|2021-09-27 12:16:10|937.6||937.6||937.6||937.6||0
1632744980000|2021-09-27 12:16:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2
1632745020000|2021-09-27 12:17:00|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937.2|10898
1632745030000|2021-09-27 12:17:10|937.6|937.2|937|936.8|937.6|937.2|937|936.8|7522
1632745040000|2021-09-27 12:17:20|937.2|936.6|937|936.6|937.2|936.8|936.8|936.4|244
1632745050000|2021-09-27 12:17:30|937.2|936.8|937.4|937|937.6|937.2|937.2|936.8|954
1632745080000|2021-09-27 12:18:00|937.2|936.8|937.4|937|937.6|937.2|937.2|936.8|1321
1632745090000|2021-09-27 12:18:10|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|1
1632745100000|2021-09-27 12:18:20|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|0
1632745110000|2021-09-27 12:18:30|938|937.8|938|937.8|938.4|938|938|937.8|1236
1632745120000|2021-09-27 12:18:40|938.2||938.2||938.2||938.2||0
1632745130000|2021-09-27 12:18:50|938||938||938||938||0
1632745140000|2021-09-27 12:19:00|938.2|938|938.2|938|938.2|938|938.2|938|2057
1632745150000|2021-09-27 12:19:10|938|937.8|938.2|937.8|938.2|937.8|938|937.8|941
1632745170000|2021-09-27 12:19:30|938|937.6|938|937.6|938|937.8|937.8|937.6|2434
1632745190000|2021-09-27 12:19:50|937.8|937.8|938|937.8|938|937.8|937.8|937.8|153
1632745200000|2021-09-27 12:20:00|938.2|938|938.2|938|938.2|938|938.2|938|1487
1632745210000|2021-09-27 12:20:10|938.4|937.8|938.6|938.2|938.6|938.4|938.4|937.8|3383
1632745240000|2021-09-27 12:20:40|938.4|938|938.2|938|938.6|938|938.2|938|9076
1632745260000|2021-09-27 12:21:00|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|3827
1632745290000|2021-09-27 12:21:30|938.8|938.4|939|938.6|939|938.8|938.8|938.4|3850
1632745300000|2021-09-27 12:21:40|938.8||938.8||938.8||938.8||0
1632745310000|2021-09-27 12:21:50|939|938.8|939|938.8|939|938.8|939|938.8|1860
1632745320000|2021-09-27 12:22:00|938.8|938.6|938.8|938.6|939|938.6|938.8|938.6|1480
1632745330000|2021-09-27 12:22:10|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|7913
1632745350000|2021-09-27 12:22:30|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|1
1632745370000|2021-09-27 12:22:50|939|938.6|939|938.8|939|938.8|939|938.6|4189
1632745380000|2021-09-27 12:23:00|938.8|938.6|938.8|938.4|939|938.8|938.6|938.4|4344
1632745390000|2021-09-27 12:23:10|939|938.6|939|938.6|939|938.8|939|938.6|1590
1632745400000|2021-09-27 12:23:20|938.8|938.8|938.8|938.4|938.8|938.8|938.8|938.4|1379
1632745410000|2021-09-27 12:23:30||938.6||938.4||938.6||938.4|0
1632745420000|2021-09-27 12:23:40||938.6||938.4||938.6||938.4|0
1632745430000|2021-09-27 12:23:50|939|938.6|939|938.6|939|938.6|939|938.6|0
1632745460000|2021-09-27 12:24:20|938.8|938.4|938.8|938.4|939|938.6|938.6|938.4|9793
1632745470000|2021-09-27 12:24:30|939|938.6|939|938.6|939|938.8|939|938.6|1057
1632745490000|2021-09-27 12:24:50||938.8||938.8||938.8||938.8|0
1632745500000|2021-09-27 12:25:00||938.6||938.6||938.6||938.6|0
1632745510000|2021-09-27 12:25:10|938.8||938.8||938.8||938.8||0
1632745520000|2021-09-27 12:25:20|939|938.4|938.6|938.4|939|938.4|938.6|938.2|2397
1632745530000|2021-09-27 12:25:30|||||||||279
1632745540000|2021-09-27 12:25:40|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|3894
1632745550000|2021-09-27 12:25:50|939|938.6|939|938.6|939|938.6|938.8|938.6|0
1632745570000|2021-09-27 12:26:10|939.2|938.8|939.2|939|939.2|939|939.2|938.6|3224
1632745580000|2021-09-27 12:26:20|939|938.8|939|938.8|939.2|938.8|939|938.6|1137
1632745590000|2021-09-27 12:26:30|938.8|938.6|939|938.6|939|938.6|938.8|938.6|2119
1632745600000|2021-09-27 12:26:40|939.2|938.8|939.4|939.2|939.4|939.2|939.2|938.8|1882
1632745610000|2021-09-27 12:26:50|939.6|939|939.6|939.2|939.6|939.2|939.2|939|1961
1632745660000|2021-09-27 12:27:40|939.8|939.4|939.4|939.2|939.8|939.4|939.2|939|6334
1632745670000|2021-09-27 12:27:50||939||939||939.2||939|3000
1632745680000|2021-09-27 12:28:00||939.2||939||939.2||939|267
1632745690000|2021-09-27 12:28:10||939.2||939||939.2||939|0
1632745710000|2021-09-27 12:28:30|939.2|938.8|939|938.6|939.2|938.8|939|938.6|2557
1632745740000|2021-09-27 12:29:00||938.8||938.8||938.8||938.8|0
1632745750000|2021-09-27 12:29:10|939.2|939|939.2|939|939.2|939|939.2|939|1409
1632745760000|2021-09-27 12:29:20||938.8||938.8||938.8||938.8|0
1632745770000|2021-09-27 12:29:30|939.4|939|939.6|939.4|939.6|939.4|939.4|939|701
1632745790000|2021-09-27 12:29:50|939.8||939.8||939.8||939.8||623
1632745820000|2021-09-27 12:30:20|940|939.6|940|939.8|940|939.8|940|939.4|3775
1632745830000|2021-09-27 12:30:30|939.8|939.6|939.4|939.2|940|939.8|939.4|939.2|6534
1632745840000|2021-09-27 12:30:40|939.2|939|939.6|939.4|939.6|939.4|939.2|938.8|3041
1632745850000|2021-09-27 12:30:50|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|966
1632745870000|2021-09-27 12:31:10|939.4|939.2|939.2|939|939.6|939.2|939.2|939|4242
1632745880000|2021-09-27 12:31:20|939.4|939.2|939.6|939.4|939.8|939.4|939.4|939.2|1111
1632745900000|2021-09-27 12:31:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|5
1632745920000|2021-09-27 12:32:00|939.8|939.4|939.4|939|939.8|939.6|939|938.6|8035
1632745930000|2021-09-27 12:32:10||939.2||939||939.2||939|0
1632745940000|2021-09-27 12:32:20|939.2||939.4||939.4||939.2||0
1632745950000|2021-09-27 12:32:30|939.2|939.2|939.4|939.2|939.4|939.2|939.2|939|50
1632745960000|2021-09-27 12:32:40|939.6|939.4|939.6|939.2|939.6|939.4|939.4|939.2|14
1632745970000|2021-09-27 12:32:50|939.4|939|939.4|939|939.4|939|939.2|939|1127
1632745980000|2021-09-27 12:33:00|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|0
1632745990000|2021-09-27 12:33:10|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|0
1632746000000|2021-09-27 12:33:20||939.4||939.4||939.4||939.4|0
1632746010000|2021-09-27 12:33:30|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|1
1632746030000|2021-09-27 12:33:50|939.6|939.4|939|938.6|939.6|939.4|939|938.6|12371
1632746040000|2021-09-27 12:34:00||938.8||938.8||938.8||938.8|0
1632746050000|2021-09-27 12:34:10|939.2|939|939|938.8|939.4|939|939|938.8|6778
1632746060000|2021-09-27 12:34:20||938.6||938.6||938.8||938.6|3621
1632746080000|2021-09-27 12:34:40|||||||||5354
1632746100000|2021-09-27 12:35:00|938.8|938.8|939|938.6|939|938.8|938.8|938.6|2373
1632746110000|2021-09-27 12:35:10|938.8||939||939||938.8||4800
1632746130000|2021-09-27 12:35:30|938.8||938.8||939||938.8||1097
1632746140000|2021-09-27 12:35:40|938.6|938.4|938.2|937.8|938.6|938.4|938.2|937.8|4007
1632746150000|2021-09-27 12:35:50||938||937.8||938||937.8|1158
1632746160000|2021-09-27 12:36:00|938||938||938.2||938||0
1632746170000|2021-09-27 12:36:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|2151
1632746180000|2021-09-27 12:36:20||937.4||937.4||937.6||937.4|5053
1632746190000|2021-09-27 12:36:30|938|937.6|938|937.6|938|937.8|937.8|937.6|3728
1632746200000|2021-09-27 12:36:40|937.8|937.8|938|937.6|938|937.8|937.8|937.6|6684
1632746240000|2021-09-27 12:37:20|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.2|2966
1632746250000|2021-09-27 12:37:30|937.6|937.6|937.6|937.2|938|937.6|937.6|937.2|801
1632746260000|2021-09-27 12:37:40|937.8|937.4|937.4|937|937.8|937.4|937.4|937|0
1632746270000|2021-09-27 12:37:50|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|1216
1632746280000|2021-09-27 12:38:00|937.8|937.6|938|937.6|938|937.6|937.8|937.4|7534
1632746290000|2021-09-27 12:38:10|938.2|937.8|938.6|938.2|938.6|938.4|938.2|937.6|8971
1632746300000|2021-09-27 12:38:20||938.4||938.4||938.4||938.4|0
1632746310000|2021-09-27 12:38:30|938.4|938.2|938.2|937.8|938.4|938.2|938.2|937.6|2497
1632746320000|2021-09-27 12:38:40|938.4|938|938.4|938|938.4|938|938.4|938|0
1632746360000|2021-09-27 12:39:20|938.2||938.4||938.4||938.2||0
1632746420000|2021-09-27 12:40:20|||||||||1349
1632746430000|2021-09-27 12:40:30|938.6|938.2|938.4|938|938.6|938.2|938.2|938|2582
1632746440000|2021-09-27 12:40:40|938.2|937.8|938.2|937.8|938.2|938|938|937.6|1837
1632746450000|2021-09-27 12:40:50||938||937.8||938||937.8|964
1632746470000|2021-09-27 12:41:10|938|937.6|937.6|937.2|938|937.6|937.6|937.2|7548
1632746480000|2021-09-27 12:41:20|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|1492
1632746490000|2021-09-27 12:41:30|938|937.8|938.2|938|938.2|938|938|937.8|400
1632746500000|2021-09-27 12:41:40|938.4||938.2||938.4||938.2||4918
1632746510000|2021-09-27 12:41:50|938.4|938.2|938.4|938|938.4|938.2|938.2|938|1998
1632746520000|2021-09-27 12:42:00|938.2|937.8|937.8|937.4|938.2|937.8|937.8|937.4|6410
1632746540000|2021-09-27 12:42:20|937.6||937.6||937.8||937.6||5700
1632746560000|2021-09-27 12:42:40|937.8||937.8||937.8||937.8||0
1632746570000|2021-09-27 12:42:50|938|937.6|938.2|938|938.4|938|938|937.6|439
1632746580000|2021-09-27 12:43:00|938.4||938.4||938.4||938.4||0
1632746590000|2021-09-27 12:43:10|938.2|937.8|938.2|937.8|938.4|938|938|937.8|4093
1632746600000|2021-09-27 12:43:20|938|937.6|938|937.8|938.2|937.8|938|937.6|0
1632746610000|2021-09-27 12:43:30|938.2|937.6|938.2|938|938.4|938|938.2|937.6|886
1632746620000|2021-09-27 12:43:40|938|937.8|938|937.6|938|937.8|938|937.6|7016
1632746630000|2021-09-27 12:43:50|937.8|937.8|938|937.8|938|937.8|937.8|937.8|701
1632746640000|2021-09-27 12:44:00|938.2|938|938.2|938|938.2|938|938.2|937.8|2227
1632746650000|2021-09-27 12:44:10|938.4|938.2|938.2|937.8|938.6|938.2|938.2|937.8|1828
1632746670000|2021-09-27 12:44:30|938||938||938||938||0
1632746680000|2021-09-27 12:44:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|2100
1632746690000|2021-09-27 12:44:50|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|431
1632746700000|2021-09-27 12:45:00|937.4|937|937.2|936.8|937.4|937|937.2|936.8|2380
1632746720000|2021-09-27 12:45:20||937||936.8||937||936.8|0
1632746730000|2021-09-27 12:45:30|937.4|937|937.4|937.2|937.4|937.2|937.2|937|4788
1632746740000|2021-09-27 12:45:40|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|9
1632746750000|2021-09-27 12:45:50|937.4||937.6||937.6||937.4||0
1632746790000|2021-09-27 12:46:30|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.2|284
1632746800000|2021-09-27 12:46:40|937.6|937.6|938.4|938|938.4|938|937.6|937.4|50246
1632746810000|2021-09-27 12:46:50|938.2|938.2|938.2|938|938.2|938.2|938.2|938|3714
1632746820000|2021-09-27 12:47:00|938|937.8|938.2|938|938.2|938|938|937.8|9211
1632746830000|2021-09-27 12:47:10|||||||||213
1632746840000|2021-09-27 12:47:20||937.8||937.8||937.8||937.8|5091
1632746850000|2021-09-27 12:47:30|938||938||938||938||0
1632746860000|2021-09-27 12:47:40|937.8|937.6|938|937.8|938|937.8|937.8|937.6|3780
1632746870000|2021-09-27 12:47:50|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1099
1632746880000|2021-09-27 12:48:00|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|3689
1632746890000|2021-09-27 12:48:10|938|937.8|938.2|937.8|938.2|938|938|937.8|1
1632746920000|2021-09-27 12:48:40|938|937.6|937.8|937.6|938|937.6|937.8|937.6|1585
1632746930000|2021-09-27 12:48:50|938|937.8|938.2|937.8|938.2|938|938|937.6|1446
1632746950000|2021-09-27 12:49:10||938||938||938||937.8|0
1632746960000|2021-09-27 12:49:20|938|937.8|938|937.8|938|937.8|938|937.8|1103
1632746980000|2021-09-27 12:49:40|938.2|938|938.2|938|938.2|938|938.2|938|1853
1632747000000|2021-09-27 12:50:00|938|937.8|938.2|937.8|938.2|938|938|937.8|1529
1632747010000|2021-09-27 12:50:10|938|937.6|937.6|937.2|938|937.6|937.6|937.2|3474
1632747020000|2021-09-27 12:50:20|937.4||937.6||937.6||937.4||343
1632747030000|2021-09-27 12:50:30|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.4|0
1632747040000|2021-09-27 12:50:40||937.6||937.6||937.6||937.6|0
1632747050000|2021-09-27 12:50:50|938|937.8|938|937.8|938|937.8|938|937.8|7
1632747080000|2021-09-27 12:51:20|937.8|937.6|938|937.8|938|937.8|937.8|937.6|5368
1632747100000|2021-09-27 12:51:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|6535
1632747110000|2021-09-27 12:51:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|6742
1632747120000|2021-09-27 12:52:00|937.8|937.6|938|937.6|938|937.8|937.8|937.6|5001
1632747130000|2021-09-27 12:52:10|937.8|937.4|937.4|937.2|937.8|937.4|937.4|937|8822
1632747140000|2021-09-27 12:52:20|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|4494
1632747160000|2021-09-27 12:52:40|937.6|937.4|937.6|937.4|937.8|937.4|937.6|937.4|2645
1632747170000|2021-09-27 12:52:50|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2000
1632747180000|2021-09-27 12:53:00|938|937.6|938.2|938|938.2|938|938|937.6|12253
1632747190000|2021-09-27 12:53:10|938|937.8|938|937.6|938.2|937.8|937.8|937.6|1404
1632747240000|2021-09-27 12:54:00|937.8|937.4|937.6|937.4|938|937.4|937.6|937.4|6933
1632747260000|2021-09-27 12:54:20|937.4|937.2|937.4|937|937.4|937.2|937.4|937|8240
1632747270000|2021-09-27 12:54:30|937.2|936.8|937|936.8|937.2|936.8|937|936.8|977
1632747280000|2021-09-27 12:54:40|937.2|937|937.2|937|937.2|937|937.2|936.8|1441
1632747300000|2021-09-27 12:55:00|||||||||267
1632747310000|2021-09-27 12:55:10|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|3169
1632747330000|2021-09-27 12:55:30|937.4||937.4||937.4||937.4||0
1632747360000|2021-09-27 12:56:00|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|545
1632747370000|2021-09-27 12:56:10|||||||||3049
1632747380000|2021-09-27 12:56:20|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|4102
1632747400000|2021-09-27 12:56:40||937.4||937.4||937.4||937.4|0
1632747410000|2021-09-27 12:56:50|||||||||267
1632747440000|2021-09-27 12:57:20|937.8|937.6|938|937.8|938|937.8|937.8|937.6|4366
1632747460000|2021-09-27 12:57:40|||||||||267
1632747480000|2021-09-27 12:58:00|938.2|938|938.2|938|938.2|938|938.2|938|1296
1632747490000|2021-09-27 12:58:10||937.8||937.8||937.8||937.8|0
1632747500000|2021-09-27 12:58:20|938.4|938|937.8|937.6|938.4|938.2|937.8|937.6|29483
1632747510000|2021-09-27 12:58:30|938|937.8|938|937.8|938|937.8|938|937.8|3453
1632747520000|2021-09-27 12:58:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|8892
1632747530000|2021-09-27 12:58:50|938|937.8|938.4|938.2|938.4|938.2|938|937.8|4200
1632747540000|2021-09-27 12:59:00|938.2|938|937.8|937.6|938.2|938|937.8|937.6|19180
1632747550000|2021-09-27 12:59:10|||||||||267
1632747560000|2021-09-27 12:59:20|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|7877
1632747570000|2021-09-27 12:59:30|937.6|937.6|937.8|937.4|938|937.6|937.6|937.4|12750
1632747580000|2021-09-27 12:59:40|937.6||937.8||937.8||937.6||0
1632747590000|2021-09-27 12:59:50|937.6|937.2|937.6|937.4|937.6|937.4|937.4|937|5338
1632747600000|2021-09-27 13:00:00|937.8|937.6|938.2|937.8|938.4|938|937.8|937.6|6552
1632747610000|2021-09-27 13:00:10|938||938||938||938||0
1632747620000|2021-09-27 13:00:20|938.2|937.6|937.8|937.6|938.2|937.6|937.8|937.4|1554
1632747630000|2021-09-27 13:00:30|938||937.8||938||937.8||1205
1632747660000|2021-09-27 13:01:00|938|937.8|938|937.8|938|937.8|938|937.8|289
1632747680000|2021-09-27 13:01:20|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|4728
1632747700000|2021-09-27 13:01:40|938|937.8|938|937.8|938|937.8|938|937.8|3083
1632747720000|2021-09-27 13:02:00|||||||||172
1632747730000|2021-09-27 13:02:10|||||||||12
1632747740000|2021-09-27 13:02:20|938.2|938|938.2|938|938.4|938|938.2|938|13014
1632747750000|2021-09-27 13:02:30|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|4108
1632747760000|2021-09-27 13:02:40|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|4139
1632747770000|2021-09-27 13:02:50|938.6||938.6||938.6||938.6||0
1632747780000|2021-09-27 13:03:00|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|0
1632747790000|2021-09-27 13:03:10|939|938.8|939|938.8|939|938.8|939|938.8|29987
1632747810000|2021-09-27 13:03:30|939.2|939|939.2|939|939.2|939|939.2|939|9096
1632747830000|2021-09-27 13:03:50|939|938.8|939.2|939|939.2|939|939|938.8|8678
1632747850000|2021-09-27 13:04:10|939|938.8|938.8|938.6|939|938.8|938.8|938.6|9720
1632747870000|2021-09-27 13:04:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.2|2820
1632747880000|2021-09-27 13:04:40|938.8||938.8||938.8||938.8||7711
1632747900000|2021-09-27 13:05:00|939|938.6|939.2|938.8|939.2|938.8|939|938.6|3999
1632747910000|2021-09-27 13:05:10|939.4|939|939.4|939.2|939.6|939.2|939.4|939|3619
1632747930000|2021-09-27 13:05:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|945
1632747940000|2021-09-27 13:05:40|||||||||308
1632747950000|2021-09-27 13:05:50|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|1407
1632747960000|2021-09-27 13:06:00|939.6|939.4|939.4|939.2|939.6|939.4|939.4|939.2|3977
1632748010000|2021-09-27 13:06:50|||||||||5902
1632748020000|2021-09-27 13:07:00|939.2|939|939.2|939|939.2|939|939.2|939|6144
1632748030000|2021-09-27 13:07:10|939|938.8|939.2|938.8|939.2|938.8|939|938.8|1160
1632748050000|2021-09-27 13:07:30|939.4|939|939.6|939.2|939.6|939.2|939.4|939|2743
1632748060000|2021-09-27 13:07:40|939.8|939.4|939.8|939.4|939.8|939.6|939.6|939.2|3139
1632748070000|2021-09-27 13:07:50|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|772
1632748080000|2021-09-27 13:08:00||939||939||939||939|0
1632748090000|2021-09-27 13:08:10|939.2||939.2||939.4||939.2||0
1632748100000|2021-09-27 13:08:20|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|1248
1632748120000|2021-09-27 13:08:40|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|1477
1632748130000|2021-09-27 13:08:50|939.6|939.6|939.8|939.4|939.8|939.6|939.6|939.4|1365
1632748140000|2021-09-27 13:09:00|939.6||939.8||939.8||939.6||0
1632748150000|2021-09-27 13:09:10|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939.2|4922
1632748170000|2021-09-27 13:09:30|||||||||240
1632748180000|2021-09-27 13:09:40|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|2531
1632748190000|2021-09-27 13:09:50|940|939.8|940|939.6|940|939.8|940|939.6|3409
1632748200000|2021-09-27 13:10:00||939.8||939.6||939.8||939.6|0
1632748210000|2021-09-27 13:10:10||939.8||939.6||939.8||939.6|1501
1632748220000|2021-09-27 13:10:20|939.8|939.8|940|939.6|940|939.8|939.8|939.6|1380
1632748230000|2021-09-27 13:10:30|939.8||939.8||939.8||939.8||0
1632748240000|2021-09-27 13:10:40|940||940||940||940||0
1632748260000|2021-09-27 13:11:00||939.8||939.8||939.8||939.8|0
1632748270000|2021-09-27 13:11:10|939.8|939.6|939.8|939.6|940|939.6|939.8|939.6|5977
1632748290000|2021-09-27 13:11:30|940|939.8|940|939.6|940|939.8|939.8|939.6|2978
1632748300000|2021-09-27 13:11:40|939.8||939.8||940||939.8||521
1632748320000|2021-09-27 13:12:00|940|939.8|940|939.6|940|939.8|940|939.6|413
1632748330000|2021-09-27 13:12:10|939.8||939.8||939.8||939.8||0
1632748340000|2021-09-27 13:12:20|940||939.8||940||939.8||1897
1632748350000|2021-09-27 13:12:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|1400
1632748360000|2021-09-27 13:12:40|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|4103
1632748370000|2021-09-27 13:12:50|939.6|939.2|939.4|939.2|939.8|939.2|939.4|939.2|10095
1632748380000|2021-09-27 13:13:00|939.2|939|939.4|939.2|939.4|939.2|939.2|939|6283
1632748390000|2021-09-27 13:13:10|939.6|939|939.8|939.4|939.8|939.4|939.6|939|1313
1632748400000|2021-09-27 13:13:20||939.6||939.6||939.6||939.4|0
1632748420000|2021-09-27 13:13:40||939.4||939.4||939.4||939.4|1
1632748480000|2021-09-27 13:14:40|940|939.6|940|939.8|940|939.8|940|939.6|2073
1632748500000|2021-09-27 13:15:00|||||||||760
1632748510000|2021-09-27 13:15:10|||||||||36182
1632748520000|2021-09-27 13:15:20|940.2|940|940.4|940|940.4|940|940.2|940|8795
1632748530000|2021-09-27 13:15:30|940.6|940.2|940.6|940.4|940.8|940.4|940.4|940|8546
1632748540000|2021-09-27 13:15:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1722
1632748550000|2021-09-27 13:15:50|940.2|940|940.2|940|940.2|940|940.2|940|1574
1632748560000|2021-09-27 13:16:00|940|939.8|940.2|939.8|940.2|939.8|940|939.8|3249
1632748590000|2021-09-27 13:16:30|940|939.6|939.6|939.4|940|939.6|939.6|939.4|2649
1632748620000|2021-09-27 13:17:00|939.4|939.2|939|938.6|939.6|939.2|939|938.6|3608
1632748640000|2021-09-27 13:17:20|939.2|938.8|939.4|939|939.4|939.2|939.2|938.8|4413
1632748650000|2021-09-27 13:17:30||939.2||939||939.2||939|0
1632748660000|2021-09-27 13:17:40|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939|1938
1632748670000|2021-09-27 13:17:50|940|939.6|940|939.6|940|939.6|940|939.6|0
1632748680000|2021-09-27 13:18:00|939.8|939.8|940|939.8|940|939.8|939.8|939.8|0
1632748690000|2021-09-27 13:18:10||939.6||939.6||939.6||939.6|0
1632748700000|2021-09-27 13:18:20|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.4|6508
1632748710000|2021-09-27 13:18:30|939.8||939.6||939.8||939.6||1416
1632748740000|2021-09-27 13:19:00|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|421
1632748750000|2021-09-27 13:19:10|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1632748760000|2021-09-27 13:19:20|940|939.6|940|939.8|940|939.8|940|939.6|2141
1632748770000|2021-09-27 13:19:30|940.2||940.2||940.2||940.2||0
1632748790000|2021-09-27 13:19:50|940.4|940|940.2|940|940.4|940|940.2|940|511
1632748830000|2021-09-27 13:20:30|||||||||2608
1632748840000|2021-09-27 13:20:40|940|939.8|940|939.8|940|939.8|940|939.8|3645
1632748850000|2021-09-27 13:20:50|939.8|939.6|939.8|939.6|940|939.8|939.8|939.4|3673
1632748860000|2021-09-27 13:21:00|940|939.8|940|939.8|940.2|939.8|939.6|939.4|25752
1632748870000|2021-09-27 13:21:10|||||||||1299
1632748880000|2021-09-27 13:21:20|939.8|939.6|939.4|939|939.8|939.6|939.4|939|2259
1632748890000|2021-09-27 13:21:30||939.2||939.2||939.2||939.2|0
1632748900000|2021-09-27 13:21:40|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|1878
1632748910000|2021-09-27 13:21:50|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|1274
1632748920000|2021-09-27 13:22:00|939.6|939.4|939.8|939.4|939.8|939.4|939.4|939.2|2047
1632748960000|2021-09-27 13:22:40|939.6||939.6||939.6||939.6||600
1632748970000|2021-09-27 13:22:50|939.4|939.2|939.4|939|939.4|939.2|939.4|939|1333
1632748980000|2021-09-27 13:23:00|939.2|938.8|939.2|938.8|939.4|938.8|939.2|938.8|1251
1632748990000|2021-09-27 13:23:10||939||938.8||939||938.8|3500
1632749000000|2021-09-27 13:23:20|939.4|939|939.6|939.2|939.6|939.2|939.2|939|5711
1632749040000|2021-09-27 13:24:00|939.8|939.4|940|939.6|940|939.6|939.8|939.4|645
1632749050000|2021-09-27 13:24:10|939.8||939.8||939.8||939.8||0
1632749070000|2021-09-27 13:24:30|||||||||656
1632749100000|2021-09-27 13:25:00|940||940||940||940||937
1632749110000|2021-09-27 13:25:10||939.8||939.8||939.8||939.8|0
1632749120000|2021-09-27 13:25:20|940.2|940|940.6|940.2|940.6|940.2|940.2|939.8|4018
1632749130000|2021-09-27 13:25:30|940.4|940|940.4|940|940.4|940|940.4|940|325
1632749140000|2021-09-27 13:25:40|940.6|940.2|940.2|940|940.6|940.4|940.2|940|24353
1632749150000|2021-09-27 13:25:50|940.4|940.2|940.4|940|940.4|940.2|940.4|940|5039
1632749160000|2021-09-27 13:26:00|940.6|940.2|940.4|940|940.6|940.2|940.2|940|2792
1632749180000|2021-09-27 13:26:20|940.2||940.2||940.2||940.2||0
1632749190000|2021-09-27 13:26:30|||||||||990
1632749210000|2021-09-27 13:26:50|940.4|940.2|940.6|940.2|940.6|940.2|940.2|940|4859
1632749240000|2021-09-27 13:27:20|940.8|940.4|940.6|940.2|940.8|940.6|940.6|940.2|8395
1632749270000|2021-09-27 13:27:50|940.4|940.4|940.6|940.2|940.6|940.4|940.2|940|13094
1632749280000|2021-09-27 13:28:00|940.4|940.4|940.8|940.6|941|940.8|940.4|940.4|9207
1632749290000|2021-09-27 13:28:10|||||||||169
1632749300000|2021-09-27 13:28:20|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|3174
1632749310000|2021-09-27 13:28:30|940.8||940.8||940.8||940.8||0
1632749340000|2021-09-27 13:29:00|941|940.6|941|940.6|941|940.8|941|940.6|1044
1632749350000|2021-09-27 13:29:10|940.8||940.8||940.8||940.8||400
1632749360000|2021-09-27 13:29:20|941.2|940.8|941.2|941|941.2|941|941.2|940.8|20479
1632749370000|2021-09-27 13:29:30|941|940.8|941|940.6|941.2|940.8|941|940.6|3301
1632749380000|2021-09-27 13:29:40|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1632749390000|2021-09-27 13:29:50|940.6|940.2|940.4|940|940.8|940.2|940.4|940|597
1632749400000|2021-09-27 13:30:00|940.2|939.8|941.2|941|941.4|941|939.6|939.4|53870
1632749410000|2021-09-27 13:30:10|941|940.8|941|940.6|941.4|941.2|940.8|940.6|15819
1632749420000|2021-09-27 13:30:20|940.8|940.4|940.4|940|941|940.4|940.4|940|3664
1632749430000|2021-09-27 13:30:30|940.6|940.2|941|940.6|941|940.6|940.6|940|3535
1632749440000|2021-09-27 13:30:40|940.8|940.4|940.2|940|940.8|940.4|940.2|939.8|1420
1632749450000|2021-09-27 13:30:50|940.4|940.2|940.4|940|940.6|940.2|940.2|940|1803
1632749460000|2021-09-27 13:31:00|940.6|940.2|941.8|941.4|941.8|941.6|940.4|940.2|27034
1632749470000|2021-09-27 13:31:10|||||||||1427
1632749480000|2021-09-27 13:31:20|942|941.6|942|941.6|942|941.8|941.8|941.4|5975
1632749490000|2021-09-27 13:31:30||941.8||941.8||941.8||941.6|0
1632749500000|2021-09-27 13:31:40|942.2|942|942.6|942.4|942.8|942.6|942.2|942|54203
1632749510000|2021-09-27 13:31:50|942.8|942.2|942.6|942.4|942.8|942.6|942.6|942.2|7816
1632749520000|2021-09-27 13:32:00|942.8|942.6|943|942.8|943|942.8|942.8|942.4|2039
1632749530000|2021-09-27 13:32:10|943.2|943|942.8|942.6|943.4|943.2|942.8|942.6|12249
1632749540000|2021-09-27 13:32:20|943.2|943|943.4|943|943.4|943.2|943|942.8|19032
1632749550000|2021-09-27 13:32:30|943.2|942.8|943.6|943.4|944|943.8|943.2|942.8|9152
1632749560000|2021-09-27 13:32:40|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|5299
1632749570000|2021-09-27 13:32:50|943.6|943.4|943.4|943|943.8|943.4|943.4|943|8170
1632749580000|2021-09-27 13:33:00|943.6|943.2|943.8|943.4|944.2|944|943.6|943.2|23680
1632749590000|2021-09-27 13:33:10|943.6|943.2|943.4|943|943.6|943.2|943.4|943|7893
1632749600000|2021-09-27 13:33:20|943.2|942.8|942.6|942.2|943.4|942.8|942.6|942.2|10981
1632749610000|2021-09-27 13:33:30|942.4|942|942|941.6|942.4|942.2|941.8|941.4|4508
1632749620000|2021-09-27 13:33:40|942.2|941.8|942.6|942.4|942.6|942.4|942.2|941.8|11719
1632749630000|2021-09-27 13:33:50|942.8|942.6|942.4|942|942.8|942.6|942.4|942|7428
1632749640000|2021-09-27 13:34:00|942.2|941.8|942.6|942.2|942.8|942.4|942|941.8|8933
1632749650000|2021-09-27 13:34:10|942.4|942.4|942.2|941.8|942.6|942.4|942.2|941.8|1930
1632749660000|2021-09-27 13:34:20|942.4|942|942.2|942|942.4|942.2|942.2|941.8|2835
1632749670000|2021-09-27 13:34:30|942.4|941.8|942.8|942.4|942.8|942.4|942.4|941.8|5
1632749680000|2021-09-27 13:34:40|943||942.8||943||942.8||0
1632749690000|2021-09-27 13:34:50|942.6||942.6||942.6||942.6||577
1632749700000|2021-09-27 13:35:00|942.8|942.2|942|941.6|942.8|942.2|941.6|941.4|45349
1632749720000|2021-09-27 13:35:20|941.8|941.4|941.6|941.2|941.8|941.6|941.6|941.2|1501
1632749730000|2021-09-27 13:35:30|941.8|941.4|941.8|941.4|941.8|941.6|941.8|941.2|3402
1632749740000|2021-09-27 13:35:40|942|941.6|942.2|941.8|942.2|941.8|942|941.4|5015
1632749750000|2021-09-27 13:35:50|942.4|942|942.4|942|942.6|942.2|942.4|941.8|2985
1632749760000|2021-09-27 13:36:00|942.6|942.2|942.4|942|942.8|942.4|942.2|941.8|5601
1632749770000|2021-09-27 13:36:10|942.6|942.2|942.2|942|942.6|942.2|942.2|942|807
1632749780000|2021-09-27 13:36:20|942.4|942.2|943.4|943|943.4|943|942.4|942.2|4650
1632749790000|2021-09-27 13:36:30|943.2|943.2|943.2|943|943.4|943.2|943.2|943|2089
1632749800000|2021-09-27 13:36:40|943|942.8|943|942.6|943|942.8|943|942.6|8009
1632749810000|2021-09-27 13:36:50|943.2|942.8|943.8|943.6|943.8|943.6|943.2|942.6|5483
1632749820000|2021-09-27 13:37:00|944|943.4|943.8|943.4|944|943.4|943.6|943.4|223
1632749830000|2021-09-27 13:37:10|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|0
1632749840000|2021-09-27 13:37:20|943.6|943.2|943.4|943|943.6|943.2|943.4|943|3515
1632749850000|2021-09-27 13:37:30|943.2|942.8|943.4|943.2|943.4|943.2|943.2|942.8|12727
1632749870000|2021-09-27 13:37:50|943.2|943|943.2|942.8|943.4|943|943|942.8|6323
1632749880000|2021-09-27 13:38:00|||||||||1000
1632749890000|2021-09-27 13:38:10|943|942.6|943|942.6|943.2|942.8|942.6|942.4|3565
1632749900000|2021-09-27 13:38:20|942.8|942.8|943|942.6|943|942.8|942.8|942.4|0
1632749930000|2021-09-27 13:38:50|943.2|942.8|943|942.8|943.2|943|943|942.6|6550
1632749940000|2021-09-27 13:39:00|943.2|943|943|942.8|943.4|943|943|942.8|1943
1632749950000|2021-09-27 13:39:10|943.2||943.2||943.2||943.2||0
1632749960000|2021-09-27 13:39:20||943||943||943||943|0
1632749970000|2021-09-27 13:39:30|||||||||800
1632749980000|2021-09-27 13:39:40|943|942.8|942.8|942.4|943.2|943|942.4|942|8790
1632750000000|2021-09-27 13:40:00|943|942.6|944.2|943.8|944.2|944|943|942.4|28952
1632750010000|2021-09-27 13:40:10|944|943.6|944.2|943.8|944.2|943.8|943.8|943.6|4329
1632750020000|2021-09-27 13:40:20|944|943.6|943.8|943.4|944.2|943.6|943.8|943.4|14779
1632750030000|2021-09-27 13:40:30|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943|1770
1632750040000|2021-09-27 13:40:40|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|717
1632750050000|2021-09-27 13:40:50|943.8|943.4|944|943.6|944|943.6|943.6|943.4|14497
1632750060000|2021-09-27 13:41:00|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.4|2685
1632750080000|2021-09-27 13:41:20|944|943.6|945|944.6|945|944.8|944|943.6|60100
1632750090000|2021-09-27 13:41:30|944.8||945||945||944.8||1000
1632750100000|2021-09-27 13:41:40|944.8|944.8|946|945.6|946|945.8|944.8|944.8|123047
1632750110000|2021-09-27 13:41:50|945.8|945.8|945.6|945.2|946|945.8|944.8|944.6|67577
1632750120000|2021-09-27 13:42:00|945.4|945|945.2|944.8|945.4|945|945|944.8|9192
1632750130000|2021-09-27 13:42:10|945.4|945|945.4|945|945.6|945.2|945.4|944.8|4265
1632750140000|2021-09-27 13:42:20|945.2|944.8|944.8|944.4|945.4|944.8|944.6|944.2|15385
1632750150000|2021-09-27 13:42:30|944.6|944.2|944.6|944.2|944.6|944.4|944.6|944|0
1632750160000|2021-09-27 13:42:40|944.4|944|944|943.6|944.4|944|944|943.6|881
1632750170000|2021-09-27 13:42:50|944.2|943.8|944.4|944|944.4|944|944.2|943.6|4277
1632750180000|2021-09-27 13:43:00|944.2|943.8|944|943.6|944.2|943.8|944|943.6|1190
1632750190000|2021-09-27 13:43:10|944.2|943.8|944.8|944.2|944.8|944.6|944.2|943.8|9880
1632750200000|2021-09-27 13:43:20|945|944.4|945|944.6|945.2|944.8|945|944.4|2749
1632750230000|2021-09-27 13:43:50|945.2|944.8|945|944.6|945.2|944.8|945|944.6|798
1632750240000|2021-09-27 13:44:00|945.2|944.8|945|944.6|945.2|944.8|945|944.6|0
1632750250000|2021-09-27 13:44:10|945.2|944.8|945.6|945.2|945.6|945.2|945.2|944.8|1531
1632750260000|2021-09-27 13:44:20|945.4|945|945.2|944.8|945.4|945.2|945|944.8|9679
1632750270000|2021-09-27 13:44:30|945|944.6|944.6|944.2|945|944.6|944.6|944.2|4088
1632750280000|2021-09-27 13:44:40|944.8|944|944.8|944.4|945|944.6|944.8|944|2678
1632750290000|2021-09-27 13:44:50|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|3163
1632750300000|2021-09-27 13:45:00|944.8|944.4|945|944.6|945|944.6|944.8|944.4|2512
1632750310000|2021-09-27 13:45:10|945.2|944.8|944.8|944.4|945.4|945.2|944.8|944.4|32358
1632750320000|2021-09-27 13:45:20|945|944.6|944.8|944.6|945|944.8|944.8|944.6|4482
1632750330000|2021-09-27 13:45:30|945|944.4|945|944.8|945.2|944.8|944.8|944.4|5005
1632750340000|2021-09-27 13:45:40|945.2|945|945.4|945|945.4|945|945.2|945|1619
1632750370000|2021-09-27 13:46:10||945.2||945.2||945.2||945.2|8684
1632750380000|2021-09-27 13:46:20|945.6|945.4|945.8|945.4|946|945.6|945.6|945.4|1382
1632750390000|2021-09-27 13:46:30|946|945.6|946|945.8|946|945.8|945.8|945.6|4409
1632750400000|2021-09-27 13:46:40|945.8|945.6|945.8|945.4|946|945.6|945.8|945.4|6850
1632750430000|2021-09-27 13:47:10|945.6|945.6|945.8|945.6|945.8|945.6|945.6|945.6|496
1632750440000|2021-09-27 13:47:20|945.6|945.4|945.8|945.6|945.8|945.6|945.6|945.4|13034
1632750450000|2021-09-27 13:47:30||945.4||945.4||945.6||945.4|6838
1632750460000|2021-09-27 13:47:40|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|6402
1632750470000|2021-09-27 13:47:50|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|10922
1632750480000|2021-09-27 13:48:00|945.4|945|945.4|945|945.6|945|945|944.8|27373
1632750500000|2021-09-27 13:48:20|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945|9711
1632750510000|2021-09-27 13:48:30|945.6|945.2|945.2|944.8|945.8|945.2|945|944.8|18307
1632750540000|2021-09-27 13:49:00|945|944.6|944.6|944.4|945|944.6|944.6|944.4|7379
1632750550000|2021-09-27 13:49:10|||||||||11020
1632750560000|2021-09-27 13:49:20|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|23675
1632750570000|2021-09-27 13:49:30|944.6|944.4|944.6|944.4|944.8|944.4|944.6|944.4|9637
1632750580000|2021-09-27 13:49:40|944.8||944.8||944.8||944.8||290
1632750590000|2021-09-27 13:49:50|944.6||944.8||944.8||944.6||0
1632750600000|2021-09-27 13:50:00||944.6||944.6||944.6||944.6|770
1632750610000|2021-09-27 13:50:10|944.6|944.4|945|944.8|945|944.8|944.6|944.4|16940
1632750620000|2021-09-27 13:50:20|944.8|944.6|944.8|944.4|945|944.6|944.8|944.4|9910
1632750630000|2021-09-27 13:50:30|944.6|944.6|944.8|944.6|944.8|944.6|944.6|944.6|2463
1632750640000|2021-09-27 13:50:40|945|944.8|945.4|945|945.4|945|945|944.8|19525
1632750650000|2021-09-27 13:50:50|945.2|945.2|945.2|945|945.2|945.2|945|944.8|6065
1632750660000|2021-09-27 13:51:00|945|944.8|945.4|945.2|945.4|945.2|945|944.6|12789
1632750670000|2021-09-27 13:51:10|945.6|945.4|945.8|945.4|945.8|945.4|945.4|945.2|5279
1632750680000|2021-09-27 13:51:20|946|945.6|946|945.8|946.2|946|946|945.6|10618
1632750690000|2021-09-27 13:51:30|946.2|946|946.4|946.2|946.6|946.2|946.2|946|7861
1632750700000|2021-09-27 13:51:40|946.2|946|946.4|946|946.4|946|946|945.8|12408
1632750720000|2021-09-27 13:52:00|946.2||946.4||946.4||946.2||3008
1632750730000|2021-09-27 13:52:10|946.6|946.2|946.6|946.4|946.8|946.6|946.6|946.2|8217
1632750740000|2021-09-27 13:52:20|946.4|946.2|946.4|946.2|946.4|946.2|946.2|946|13614
1632750750000|2021-09-27 13:52:30|946.2|946|946.4|946.2|946.4|946.2|946.2|946|504
1632750760000|2021-09-27 13:52:40|946.6|946|946.6|946.2|946.6|946.4|946.4|946|3364
1632750770000|2021-09-27 13:52:50|946.4|946|946|945.8|946.4|946.2|946|945.8|14228
1632750780000|2021-09-27 13:53:00|946.2|946|946.4|946|946.4|946|946|945.8|3193
1632750800000|2021-09-27 13:53:20|946.2|946.2|946.4|946|946.4|946.2|946.2|946|3735
1632750810000|2021-09-27 13:53:30||946.2||946.2||946.2||946.2|0
1632750820000|2021-09-27 13:53:40||946||946.2||946.2||946|184
1632750830000|2021-09-27 13:53:50|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|5750
1632750840000|2021-09-27 13:54:00|946.4|946|946.8|946.4|946.8|946.4|946.2|946|9696
1632750880000|2021-09-27 13:54:40|946.6|946.2|946|945.8|946.6|946.2|946|945.8|21342
1632750890000|2021-09-27 13:54:50|945.8|945.6|946|945.6|946|945.8|945.8|945.4|7509
1632750900000|2021-09-27 13:55:00|946.2|945.8|946.6|946.2|946.8|946.4|946.2|945.6|6041
1632750910000|2021-09-27 13:55:10|946.8|946.4|947|946.6|947|946.6|946.6|946.4|342
1632750920000|2021-09-27 13:55:20|946.8|946.4|946.2|946|946.8|946.4|946.2|946|4354
1632750930000|2021-09-27 13:55:30|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946|1887
1632750940000|2021-09-27 13:55:40|946.8|946.4|946.6|946.4|946.8|946.6|946.6|946.4|8
1632750950000|2021-09-27 13:55:50|946|945.8|946|945.8|946.4|946|946|945.8|33424
1632750960000|2021-09-27 13:56:00||945.6||945.6||945.6||945.6|497
1632751010000|2021-09-27 13:56:50|946.2|945.8|946.4|946|946.4|946.2|946.2|945.6|6707
1632751020000|2021-09-27 13:57:00|946.6|946.2|946.4|946|946.6|946.4|946.2|946|11467
1632751060000|2021-09-27 13:57:40|946.6|946.2|947|946.8|947|946.8|946.6|946.2|5577
1632751070000|2021-09-27 13:57:50|947.2|947|947.2|947|947.2|947|947.2|947|2532
1632751090000|2021-09-27 13:58:10|947|946.8|947.2|946.8|947.2|947|946.8|946.6|25200
1632751100000|2021-09-27 13:58:20|947|946.6|946.8|946.6|947|946.6|946.8|946.6|3914
1632751110000|2021-09-27 13:58:30|947|946.8|947|946.6|947.2|946.8|947|946.6|2637
1632751120000|2021-09-27 13:58:40|||||||||3655
1632751130000|2021-09-27 13:58:50|946.8|946.4|946.6|946.4|946.8|946.6|946.6|946.4|16342
1632751140000|2021-09-27 13:59:00|946.8|946.6|947|946.6|947|946.6|946.8|946.6|3313
1632751150000|2021-09-27 13:59:10|946.8|946.4|947|946.6|947|946.6|946.8|946.4|0
1632751160000|2021-09-27 13:59:20|946.8|946.4|946.8|946.4|947|946.4|946.6|946.4|6261
1632751180000|2021-09-27 13:59:40|946.6|946.2|946.4|946|946.8|946.2|946.2|946|12981
1632751200000|2021-09-27 14:00:00|946.2|945.8|945.6|945.2|946.4|945.8|945.6|945.2|27572
1632751210000|2021-09-27 14:00:10|945.4|945|945.4|945|945.4|945.2|945.2|945|543
1632751220000|2021-09-27 14:00:20|945.2|944.8|945.2|944.8|945.4|945.2|945|944.6|19778
1632751230000|2021-09-27 14:00:30|945|945|945.4|945|945.4|945|945|944.8|10430
1632751240000|2021-09-27 14:00:40|945.2|944.8|945.6|945.4|945.6|945.4|945|944.8|9493
1632751250000|2021-09-27 14:00:50|945.8|945.6|946|945.6|946|945.6|945.8|945.6|468
1632751260000|2021-09-27 14:01:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|4489
1632751290000|2021-09-27 14:01:30|945.6|945.2|945.6|945.2|945.8|945.4|945.4|945.2|5856
1632751300000|2021-09-27 14:01:40||945.4||945.4||945.4||945.4|0
1632751310000|2021-09-27 14:01:50|945.4|945.2|945.2|945|945.4|945.2|945.2|945|5975
1632751320000|2021-09-27 14:02:00|945.4|945.2|945.4|945.2|945.6|945.4|945.4|945.2|10303
1632751330000|2021-09-27 14:02:10|945.6|945.4|945.6|945.2|945.8|945.6|945.4|945.2|7968
1632751360000|2021-09-27 14:02:40|945.8|945.4|946|945.6|946|945.8|945.6|945.4|6012
1632751370000|2021-09-27 14:02:50|946.2|945.8|946.6|946.2|946.6|946.2|946.2|945.6|18430
1632751380000|2021-09-27 14:03:00|946.4|946|946.2|945.8|946.6|946.2|946|945.8|44540
1632751400000|2021-09-27 14:03:20|946|945.4|945.8|945.4|946.2|945.8|945.6|945.4|96511
1632751410000|2021-09-27 14:03:30||945.6||945.4||945.6||945.4|7360
1632751430000|2021-09-27 14:03:50|946|945.6|946.2|945.8|946.2|945.8|946|945.4|6521
1632751440000|2021-09-27 14:04:00|946.4|946|946|945.8|946.8|946.6|946|945.6|102796
1632751450000|2021-09-27 14:04:10|946.2||946||946.2||946||0
1632751460000|2021-09-27 14:04:20|946.2|946|946.2|945.8|946.2|946|946.2|945.8|7119
1632751470000|2021-09-27 14:04:30|946.4|946|946.2|945.8|946.4|946|946.2|945.8|16543
1632751480000|2021-09-27 14:04:40|946|946|946.2|945.8|946.2|946|946|945.8|200
1632751490000|2021-09-27 14:04:50|946|945.6|945.6|945.4|946|945.6|945.6|945.4|18569
1632751510000|2021-09-27 14:05:10|945.4|945.2|945.4|945|945.4|945.2|945.2|945|3769
1632751520000|2021-09-27 14:05:20|945.6|945.2|945.8|945.6|945.8|945.6|945.6|945|9310
1632751530000|2021-09-27 14:05:30|946|945.8|945.8|945.6|946|945.8|945.8|945.6|7477
1632751540000|2021-09-27 14:05:40|945.6|945.4|945.8|945.6|945.8|945.6|945.6|945.4|5298
1632751550000|2021-09-27 14:05:50|946|945.8|945.8|945.6|946|945.8|945.8|945.6|7037
1632751560000|2021-09-27 14:06:00|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|9986
1632751580000|2021-09-27 14:06:20|945.8|945.4|946|945.6|946|945.6|945.8|945.4|8878
1632751590000|2021-09-27 14:06:30|946.2|945.8|946.4|946|946.4|946.2|946.2|945.8|7875
1632751600000|2021-09-27 14:06:40||946.2||946.2||946.2||946|0
1632751610000|2021-09-27 14:06:50|946.2|946|946.4|946|946.4|946|946|945.6|5757
1632751630000|2021-09-27 14:07:10|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946.2|5624
1632751640000|2021-09-27 14:07:20|946.8|946.6|947|946.8|947.4|947|946.8|946.6|31639
1632751650000|2021-09-27 14:07:30|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|13490
1632751660000|2021-09-27 14:07:40|946.8|946.2|946.6|946.4|946.8|946.4|946.4|946.2|3100
1632751670000|2021-09-27 14:07:50|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|4028
1632751680000|2021-09-27 14:08:00|946.4||946.4||946.4||946.4||161
1632751690000|2021-09-27 14:08:10|946.2|946|946.2|945.8|946.2|946|946|945.8|3818
1632751700000|2021-09-27 14:08:20|946.4|946|946.4|946.2|946.4|946.2|946.4|946|4377
1632751710000|2021-09-27 14:08:30|946.2|946|945.8|945.6|946.2|946|945.8|945.6|17196
1632751720000|2021-09-27 14:08:40|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|4965
1632751740000|2021-09-27 14:09:00|945.8|945.4|946.2|945.8|946.2|945.8|945.8|945.2|11905
1632751750000|2021-09-27 14:09:10|946|945.6|945.6|945.4|946.2|945.6|945.4|945.2|8708
1632751760000|2021-09-27 14:09:20|945.4|945.2|945.2|945|945.4|945.2|945.2|945|4274
1632751770000|2021-09-27 14:09:30|945|944.8|944.8|944.4|945|944.8|944.6|944.4|17990
1632751780000|2021-09-27 14:09:40|945|944.6|944.8|944.6|945|944.6|944.8|944.4|4658
1632751790000|2021-09-27 14:09:50|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|1559
1632751800000|2021-09-27 14:10:00|944.4|944.2|944.4|944|944.6|944.2|944.4|944|3636
1632751810000|2021-09-27 14:10:10|944.2|943.8|944.2|943.8|944.2|943.8|944|943.6|8036
1632751820000|2021-09-27 14:10:20||944||944||944||944|0
1632751830000|2021-09-27 14:10:30|||||||||1526
1632751840000|2021-09-27 14:10:40|944.4|944.2|944.2|944|944.4|944.2|944.2|944|8060
1632751850000|2021-09-27 14:10:50|944|943.8|943.8|943.4|944.2|943.8|943.8|943.4|6871
1632751860000|2021-09-27 14:11:00|943.6|943.2|943.2|943|943.6|943.2|943.2|943|2895
1632751870000|2021-09-27 14:11:10|943|942.8|943|942.6|943|942.8|943|942.6|0
1632751880000|2021-09-27 14:11:20|942.8|942.4|942.4|942|942.8|942.4|942.4|942|7457
1632751890000|2021-09-27 14:11:30|942.6|942.2|942.8|942.6|942.8|942.6|942.4|942|10679
1632751900000|2021-09-27 14:11:40|943|942.8|943|942.6|943.2|942.8|942.8|942.6|3593
1632751910000|2021-09-27 14:11:50||942.8||942.8||942.8||942.8|295
1632751920000|2021-09-27 14:12:00|943.2|943|943.2|943|943.2|943|943.2|943|4013
1632751930000|2021-09-27 14:12:10|943|942.8|942.8|942.6|943|942.8|942.8|942.6|4523
1632751940000|2021-09-27 14:12:20|943|942.8|943.2|942.8|943.2|942.8|943|942.8|1881
1632751950000|2021-09-27 14:12:30|943|942.6|942.8|942.6|943|942.8|942.8|942.4|3193
1632751960000|2021-09-27 14:12:40|943|942.8|943.6|943.4|943.6|943.4|942.8|942.6|10569
1632751970000|2021-09-27 14:12:50|943.8||943.8||943.8||943.8||1037
1632751980000|2021-09-27 14:13:00|943.6|943.6|944|943.8|944|943.8|943.6|943.4|4123
1632751990000|2021-09-27 14:13:10|944.2|944|944.6|944.2|944.6|944.4|944.2|944|4424
1632752010000|2021-09-27 14:13:30|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|1947
1632752040000|2021-09-27 14:14:00|945|944.6|945|944.6|945|944.6|944.8|944.4|8684
1632752050000|2021-09-27 14:14:10|944.8|944.4|944.4|944.2|945|944.4|944.2|943.8|24034
1632752060000|2021-09-27 14:14:20|944.2|944|944.4|944|944.4|944|944.2|944|1257
1632752070000|2021-09-27 14:14:30|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944|6196
1632752080000|2021-09-27 14:14:40|945|944.6|945|944.6|945|944.6|945|944.6|6572
1632752090000|2021-09-27 14:14:50|945.2|944.8|945.2|944.8|945.4|945|945.2|944.8|9664
1632752100000|2021-09-27 14:15:00|945.4|945|945.8|945.4|945.8|945.6|945.2|945|9727
1632752110000|2021-09-27 14:15:10|946|945.6|946|945.6|946|945.8|945.8|945.6|7574
1632752120000|2021-09-27 14:15:20|945.8|945.4|945.4|945.2|945.8|945.4|945.4|945|28786
1632752130000|2021-09-27 14:15:30|945.6|945.4|945.4|945|945.6|945.4|945.2|945|15220
1632752140000|2021-09-27 14:15:40|945.6|945.2|945.4|945|945.6|945.2|945.4|945|8588
1632752150000|2021-09-27 14:15:50|945.6|945.2|945.4|945|945.6|945.2|945.4|945|4098
1632752160000|2021-09-27 14:16:00|945.2|944.8|945|944.8|945.2|944.8|945|944.8|5799
1632752170000|2021-09-27 14:16:10|945.2|945|945.2|945|945.2|945|945.2|945|3223
1632752180000|2021-09-27 14:16:20|945|944.8|945|944.8|945|944.8|945|944.8|4377
1632752190000|2021-09-27 14:16:30|945.2|945|945.2|945|945.2|945|945.2|944.8|1125
1632752210000|2021-09-27 14:16:50|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945|2547
1632752230000|2021-09-27 14:17:10||945.4||945.4||945.4||945.4|2263
1632752240000|2021-09-27 14:17:20|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|7687
1632752250000|2021-09-27 14:17:30|945.4||945.6||945.6||945.4||1544
1632752270000|2021-09-27 14:17:50||945.4||945.4||945.4||945.4|755
1632752280000|2021-09-27 14:18:00|945.8|945.6|946|945.8|946|945.8|945.8|945.6|17736
1632752300000|2021-09-27 14:18:20|945.8|945.6|946|945.6|946|945.6|945.8|945.6|4641
1632752310000|2021-09-27 14:18:30|945.8|945.4|945.4|945.2|946|945.4|945.4|945.2|6592
1632752320000|2021-09-27 14:18:40|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|3922
1632752330000|2021-09-27 14:18:50||945.6||945.6||945.6||945.6|0
1632752340000|2021-09-27 14:19:00|946|945.8|945.4|945|946|945.8|945.2|945|12997
1632752350000|2021-09-27 14:19:10|945.2||945.4||945.4||945.2||322
1632752390000|2021-09-27 14:19:50|945.6|945.2|945.6|945.4|945.6|945.4|945.4|945.2|9189
1632752400000|2021-09-27 14:20:00|945.8||945.8||945.8||945.8||2619
1632752410000|2021-09-27 14:20:10|||||||||408
1632752420000|2021-09-27 14:20:20|945.6|945.2|945.2|945|945.8|945.2|945.2|945|6946
1632752430000|2021-09-27 14:20:30|945|944.8|945|944.8|945.2|944.8|944.6|944.4|12666
1632752440000|2021-09-27 14:20:40||944.6||944.6||944.8||944.6|0
1632752450000|2021-09-27 14:20:50|945.2|944.8|945.6|945.2|945.6|945.2|945.2|944.8|1904
1632752460000|2021-09-27 14:21:00|945.4|945|945.6|945.4|945.6|945.4|945.2|945|11634
1632752470000|2021-09-27 14:21:10|945.4|945.2|945.2|945|945.6|945.4|945.2|945|3548
1632752480000|2021-09-27 14:21:20|945.4||945.4||945.4||945.4||0
1632752500000|2021-09-27 14:21:40||945.2||945.2||945.2||945.2|0
1632752510000|2021-09-27 14:21:50|945.2|945|945.2|945|945.4|945|945.2|945|1979
1632752520000|2021-09-27 14:22:00|945|944.8|944.4|944|945|944.8|944.2|944|38255
1632752530000|2021-09-27 14:22:10|944.6|944.2|944.4|944|944.6|944.2|944.2|944|5455
1632752540000|2021-09-27 14:22:20|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|4824
1632752550000|2021-09-27 14:22:30|944.4|944.4|944.8|944.4|944.8|944.4|944.4|944.2|4926
1632752570000|2021-09-27 14:22:50|944.6||944.8||944.8||944.6||7800
1632752580000|2021-09-27 14:23:00|945|944.6|945|944.8|945|944.8|945|944.6|1778
1632752600000|2021-09-27 14:23:20|||||||||338
1632752610000|2021-09-27 14:23:30|945.2|945|945.2|944.8|945.2|945|945|944.8|5815
1632752620000|2021-09-27 14:23:40|945.4|945|945.4|945.2|945.6|945.4|945.4|945|4283
1632752630000|2021-09-27 14:23:50|945.2|945|945.2|944.8|945.2|945|945.2|944.8|3050
1632752650000|2021-09-27 14:24:10|945||945||945||945||127
1632752660000|2021-09-27 14:24:20|945.2|945|945.4|945.2|945.4|945.2|945.2|944.8|4869
1632752680000|2021-09-27 14:24:40|945.6|945.4|945.8|945.4|945.8|945.6|945.4|945.4|1345
1632752690000|2021-09-27 14:24:50|945.6||945.6||945.6||945.6||333
1632752700000|2021-09-27 14:25:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|1569
1632752710000|2021-09-27 14:25:10|945.2|945|945|944.8|945.2|945|945|944.8|1714
1632752720000|2021-09-27 14:25:20|945.2|945|945.4|945|945.4|945|945.2|945|1161
1632752730000|2021-09-27 14:25:30|945.2|945.2|945.4|945|945.4|945.2|945.2|945|2959
1632752740000|2021-09-27 14:25:40|945.2|944.8|945.2|944.8|945.4|944.8|945|944.8|2727
1632752770000|2021-09-27 14:26:10||945||945||945||944.8|0
1632752780000|2021-09-27 14:26:20||944.8||944.8||944.8||944.8|31
1632752790000|2021-09-27 14:26:30|945.4|945|945.4|945.2|945.4|945.2|945.4|945|2133
1632752800000|2021-09-27 14:26:40|945.6|945.4|946.4|946|946.4|946.2|945.6|945.4|21517
1632752810000|2021-09-27 14:26:50|||||||||500
1632752820000|2021-09-27 14:27:00|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|2097
1632752830000|2021-09-27 14:27:10||946||945.8||946||945.8|1352
1632752840000|2021-09-27 14:27:20||946||945.8||946||945.8|0
1632752860000|2021-09-27 14:27:40|946|945.6|946|945.8|946|945.8|945.6|945.4|11150
1632752870000|2021-09-27 14:27:50|946.2|946|946.2|946|946.2|946|946.2|945.8|1141
1632752880000|2021-09-27 14:28:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1127
1632752890000|2021-09-27 14:28:10|946.4|946|946.4|946|946.4|946.2|946.4|946|61
1632752900000|2021-09-27 14:28:20|946.2|946.2|946.4|946.2|946.4|946.2|946.2|946|965
1632752910000|2021-09-27 14:28:30|946.2|946|946.4|946|946.4|946|946|945.8|25607
1632752920000|2021-09-27 14:28:40||946.2||946.2||946.2||946.2|0
1632752930000|2021-09-27 14:28:50|946.2|946|946.4|946.2|946.4|946.2|946.2|946|3921
1632752940000|2021-09-27 14:29:00|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|1224
1632752950000|2021-09-27 14:29:10|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|3759
1632752970000|2021-09-27 14:29:30|946.4||946.6||946.6||946.4||1230
1632752990000|2021-09-27 14:29:50|946.4|946|946.2|945.8|946.4|946.2|946.2|945.8|2826
1632753010000|2021-09-27 14:30:10|946|946|946.2|946|946.2|946|946|946|1287
1632753030000|2021-09-27 14:30:30|||||||||25
1632753040000|2021-09-27 14:30:40|||||||||1546
1632753050000|2021-09-27 14:30:50|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|349
1632753070000|2021-09-27 14:31:10|946.4|946|946.4|946|946.4|946|946.2|946|6505
1632753080000|2021-09-27 14:31:20|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|684
1632753090000|2021-09-27 14:31:30|946.4|946|946.4|946|946.4|946|946.4|946|4648
1632753110000|2021-09-27 14:31:50|||||||||335
1632753120000|2021-09-27 14:32:00|946.2|946.2|946.2|946|946.4|946.2|946.2|946|6692
1632753130000|2021-09-27 14:32:10|||||||||3158
1632753140000|2021-09-27 14:32:20|||||||||265
1632753170000|2021-09-27 14:32:50|946|945.8|945.8|945.6|946.2|945.8|945.8|945.6|7448
1632753180000|2021-09-27 14:33:00|946|945.8|946|945.6|946|945.8|945.8|945.6|7978
1632753190000|2021-09-27 14:33:10|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|1709
1632753200000|2021-09-27 14:33:20|||||||||265
1632753210000|2021-09-27 14:33:30|946.4|946|946.4|946|946.4|946.2|946.4|946|2021
1632753220000|2021-09-27 14:33:40|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946.2|2101
1632753230000|2021-09-27 14:33:50|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.4|3105
1632753240000|2021-09-27 14:34:00||946.6||946.6||946.6||946.6|200
1632753250000|2021-09-27 14:34:10|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|5376
1632753260000|2021-09-27 14:34:20||946.6||946.4||946.6||946.4|103
1632753290000|2021-09-27 14:34:50||946.6||946.6||946.6||946.6|0
1632753300000|2021-09-27 14:35:00|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|1129
1632753310000|2021-09-27 14:35:10|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|3486
1632753340000|2021-09-27 14:35:40|946.6|946.4|946.4|946|946.8|946.6|946.4|946|27497
1632753350000|2021-09-27 14:35:50|946.2||946.2||946.2||946.2||0
1632753360000|2021-09-27 14:36:00|946|945.8|945.6|945.4|946.2|945.8|945.6|945.4|16470
1632753370000|2021-09-27 14:36:10|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|3624
1632753390000|2021-09-27 14:36:30|946|945.6|946|945.6|946|945.8|945.8|945.6|3119
1632753420000|2021-09-27 14:37:00|||||||||342
1632753440000|2021-09-27 14:37:20|||||||||370
1632753450000|2021-09-27 14:37:30|||||||||329
1632753460000|2021-09-27 14:37:40|946.2|945.8|946.4|946.2|946.4|946.2|946.2|945.8|6702
1632753470000|2021-09-27 14:37:50|946.2|946|946.2|946|946.2|946|946.2|946|4316
1632753480000|2021-09-27 14:38:00|946|945.8|946|945.6|946.2|945.8|946|945.6|9369
1632753490000|2021-09-27 14:38:10|946.2|945.8|946.2|946|946.2|946|946.2|945.8|3156
1632753500000|2021-09-27 14:38:20|946.4||946.4||946.4||946.4||3634
1632753520000|2021-09-27 14:38:40|946.2|945.8|945.6|945.4|946.2|945.8|945.6|945.4|13095
1632753530000|2021-09-27 14:38:50|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|574
1632753540000|2021-09-27 14:39:00||945.6||945.4||945.6||945.4|1836
1632753560000|2021-09-27 14:39:20|||||||||910
1632753570000|2021-09-27 14:39:30||945.6||945.6||945.6||945.4|212
1632753580000|2021-09-27 14:39:40|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|1926
1632753590000|2021-09-27 14:39:50|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|1632
1632753600000|2021-09-27 14:40:00||945.6||945.4||945.6||945.4|1164
1632753650000|2021-09-27 14:40:50|945.6||945.8||945.8||945.6||1706
1632753690000|2021-09-27 14:41:30|946|945.6|946|945.8|946.2|945.8|946|945.6|2738
1632753700000|2021-09-27 14:41:40|945.8|945.6|946|945.6|946|945.6|945.8|945.6|6140
1632753740000|2021-09-27 14:42:20|946.2|945.8|946.2|945.8|946.4|946|946|945.6|7018
1632753750000|2021-09-27 14:42:30|946|945.6|945.8|945.6|946.2|945.6|945.8|945.6|730
1632753760000|2021-09-27 14:42:40|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1292
1632753770000|2021-09-27 14:42:50|946|945.6|946|945.6|946.2|945.8|945.8|945.6|586
1632753790000|2021-09-27 14:43:10|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|2147
1632753810000|2021-09-27 14:43:30|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|1401
1632753830000|2021-09-27 14:43:50|946|945.6|946|945.6|946|945.8|946|945.6|5462
1632753850000|2021-09-27 14:44:10|945.8|945.4|945.6|945.4|946|945.4|945.6|945.4|9052
1632753860000|2021-09-27 14:44:20|945.8|945.6|945.8|945.6|946|945.8|945.8|945.4|16696
1632753870000|2021-09-27 14:44:30|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|2031
1632753900000|2021-09-27 14:45:00|946|945.6|946|945.8|946|945.8|946|945.4|1829
1632753910000|2021-09-27 14:45:10|||||||||4
1632753920000|2021-09-27 14:45:20|946.2|946|946.4|946|946.4|946|946.2|945.8|7698
1632753930000|2021-09-27 14:45:30|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1632753940000|2021-09-27 14:45:40|946|946|946.4|946|946.4|946.2|946|945.8|15458
1632753950000|2021-09-27 14:45:50|946.2||946.2||946.2||946.2||0
1632753960000|2021-09-27 14:46:00|||||||||225
1632753970000|2021-09-27 14:46:10|||||||||2062
1632753980000|2021-09-27 14:46:20|946|945.8|945.8|945.6|946|945.8|945.8|945.6|11543
1632753990000|2021-09-27 14:46:30|||||||||1231
1632754000000|2021-09-27 14:46:40|946|945.8|946|945.8|946|945.8|946|945.6|4105
1632754020000|2021-09-27 14:47:00|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|9101
1632754030000|2021-09-27 14:47:10|946|945.8|946|945.8|946|945.8|946|945.8|3749
1632754040000|2021-09-27 14:47:20|945.8|945.6|945.8|945.6|946|945.8|945.8|945.6|288
1632754050000|2021-09-27 14:47:30|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|1559
1632754060000|2021-09-27 14:47:40|945.4|945.2|945.6|945.4|945.6|945.4|945.4|945.2|125
1632754070000|2021-09-27 14:47:50|945.8|945.6|945.8|945.6|945.8|945.6|945.6|945.4|6311
1632754080000|2021-09-27 14:48:00|946|945.8|946|945.8|946|945.8|946|945.8|3527
1632754090000|2021-09-27 14:48:10|946.2|946|946.4|946|946.4|946.2|946.2|946|6527
1632754100000|2021-09-27 14:48:20|946.2|946.2|946.2|946|946.4|946.2|946.2|946|1956
1632754110000|2021-09-27 14:48:30|946|945.8|946.2|945.8|946.2|945.8|946|945.8|637
1632754120000|2021-09-27 14:48:40||946||946||946||946|280
1632754140000|2021-09-27 14:49:00|946.4|945.8|946.4|946.2|946.6|946.2|946.4|945.8|6134
1632754150000|2021-09-27 14:49:10|||||||||1202
1632754170000|2021-09-27 14:49:30|946.6|946.4|946.6|946.2|946.6|946.4|946.4|946.2|8290
1632754200000|2021-09-27 14:50:00||946.4||946.4||946.4||946.2|2251
1632754210000|2021-09-27 14:50:10|946.4|946.2|946.2|945.8|946.4|946.2|946|945.6|40056
1632754220000|2021-09-27 14:50:20|946||946||946||946||3888
1632754230000|2021-09-27 14:50:30||945.6||945.6||945.6||945.6|1420
1632754240000|2021-09-27 14:50:40|945.8||945.8||945.8||945.8||0
1632754250000|2021-09-27 14:50:50|945.6|945.4|945.8|945.6|945.8|945.6|945.6|945.4|279
1632754270000|2021-09-27 14:51:10|946||945.8||946||945.8||855
1632754280000|2021-09-27 14:51:20|945.6|945.4|945.6|945.4|945.8|945.4|945.6|945.4|7297
1632754290000|2021-09-27 14:51:30||945.2||945.4||945.4||945.2|1896
1632754310000|2021-09-27 14:51:50|945.8||945.8||945.8||945.8||3237
1632754320000|2021-09-27 14:52:00||945.6||945.4||945.6||945.4|840
1632754330000|2021-09-27 14:52:10|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|320
1632754340000|2021-09-27 14:52:20|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|678
1632754400000|2021-09-27 14:53:20|||||||||1000
1632754410000|2021-09-27 14:53:30|945.6|945.6|945.4|945|945.8|945.6|945.2|945|25764
1632754420000|2021-09-27 14:53:40|945.2|945.2|945|944.6|945.2|945.2|945|944.6|2100
1632754430000|2021-09-27 14:53:50|945.2|944.8|945.4|945|945.4|945.2|945.2|944.8|5386
1632754440000|2021-09-27 14:54:00||945.2||945||945.2||945|3502
1632754450000|2021-09-27 14:54:10|945.2|945.2|945.4|945|945.4|945.2|945|944.8|7646
1632754460000|2021-09-27 14:54:20|945.2|945.2|945.2|945|945.2|945.2|945.2|945|3063
1632754480000|2021-09-27 14:54:40|945|944.8|945.4|945.2|945.4|945.2|945|944.8|4717
1632754500000|2021-09-27 14:55:00|945.2|945|945|944.8|945.2|945|945|944.8|7274
1632754510000|2021-09-27 14:55:10|945.2|945|945.4|945|945.4|945|945.2|945|977
1632754520000|2021-09-27 14:55:20|945.2|945.2|945.4|945.2|945.4|945.2|945.2|945|620
1632754530000|2021-09-27 14:55:30|945.2|945|945.4|945|945.4|945|945.2|945|5706
1632754540000|2021-09-27 14:55:40|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|1427
1632754560000|2021-09-27 14:56:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|1263
1632754570000|2021-09-27 14:56:10|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|1991
1632754580000|2021-09-27 14:56:20|945.4|945.2|945.4|945|945.4|945.2|945.2|945|8267
1632754590000|2021-09-27 14:56:30|945.2|945.2|945.4|945.2|945.4|945.2|945.2|945|16736
1632754600000|2021-09-27 14:56:40|945.2|945|945.2|945|945.4|945|945.2|945|6889
1632754610000|2021-09-27 14:56:50|945|944.8|945|944.6|945|944.8|944.8|944.6|4121
1632754620000|2021-09-27 14:57:00|944.8|944.4|944.8|944.6|944.8|944.6|944.6|944.4|1064
1632754650000|2021-09-27 14:57:30|945|944.8|945|944.6|945|944.8|944.8|944.6|3222
1632754660000|2021-09-27 14:57:40|944.8|944.8|944.8|944.6|944.8|944.8|944.8|944.6|5727
1632754670000|2021-09-27 14:57:50|||||||||2109
1632754680000|2021-09-27 14:58:00|944.6|944.4|944.8|944.6|944.8|944.6|944.6|944.4|7964
1632754690000|2021-09-27 14:58:10||944.4||944.4||944.4||944.4|23
1632754700000|2021-09-27 14:58:20||944.6||944.6||944.6||944.4|0
1632754710000|2021-09-27 14:58:30|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|324
1632754720000|2021-09-27 14:58:40|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|5
1632754730000|2021-09-27 14:58:50|945|944.8|945|944.8|945|944.8|944.8|944.6|2174
1632754740000|2021-09-27 14:59:00|944.8|944.6|945|944.6|945|944.6|944.6|944.4|12615
1632754750000|2021-09-27 14:59:10|944.8|944.8|945|944.6|945|944.8|944.8|944.6|1506
1632754780000|2021-09-27 14:59:40|944.8||945||945||944.8||0
1632754790000|2021-09-27 14:59:50||944.8||944.8||944.8||944.6|3918
1632754800000|2021-09-27 15:00:00|945.2|944.6|945.4|945.2|945.4|945.2|945.2|944.6|7609
1632754810000|2021-09-27 15:00:10|945.2|945|945.2|945|945.4|945.2|945.2|945|9760
1632754820000|2021-09-27 15:00:20||944.8||944.8||944.8||944.8|0
1632754830000|2021-09-27 15:00:30||945||945||945||945|0
1632754840000|2021-09-27 15:00:40|945|944.8|945|944.8|945|944.8|945|944.8|2802
1632754850000|2021-09-27 15:00:50|||||||||265
1632754860000|2021-09-27 15:01:00|944.8|944.6|945|944.8|945|944.8|944.8|944.6|6183
1632754890000|2021-09-27 15:01:30|||||||||742
1632754900000|2021-09-27 15:01:40|944.8|944.6|944.8|944.6|945|944.6|944.8|944.6|3368
1632754910000|2021-09-27 15:01:50|944.6|944.4|944.6|944.4|944.8|944.4|944.6|944.4|10805
1632754930000|2021-09-27 15:02:10|||||||||2225
1632754940000|2021-09-27 15:02:20|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|727
1632754960000|2021-09-27 15:02:40|||||||||347
1632754980000|2021-09-27 15:03:00|||||||||1030
1632754990000|2021-09-27 15:03:10|944.4|944.2|944.2|944|944.4|944.2|944.2|944|11239
1632755000000|2021-09-27 15:03:20|944.4|944.2|944.2|944|944.4|944.2|944.2|944|7395
1632755010000|2021-09-27 15:03:30|||||||||4812
1632755020000|2021-09-27 15:03:40|944|943.8|944|943.8|944|943.8|944|943.8|2911
1632755030000|2021-09-27 15:03:50|944.2||944||944.2||944||0
1632755040000|2021-09-27 15:04:00|944.2|944|944.2|944|944.2|944|944.2|944|5913
1632755050000|2021-09-27 15:04:10|||||||||1025
1632755060000|2021-09-27 15:04:20|||||||||2777
1632755070000|2021-09-27 15:04:30|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944|16312
1632755080000|2021-09-27 15:04:40|945|944.6|945.2|944.8|945.2|945|945|944.6|2993
1632755090000|2021-09-27 15:04:50||945||945||945||945|0
1632755100000|2021-09-27 15:05:00|945.4|945|945.2|944.8|945.4|945|945.2|944.8|1
1632755110000|2021-09-27 15:05:10|945.4|945|945.6|945.2|945.6|945.2|945.4|945|69
1632755120000|2021-09-27 15:05:20|945.4|945|945.6|945|945.6|945.2|945.4|944.8|347
1632755130000|2021-09-27 15:05:30|945.4|944.8|945.4|945|945.4|945|945.4|944.8|0
1632755140000|2021-09-27 15:05:40|||||||||375
1632755150000|2021-09-27 15:05:50|945.2|944.8|945|944.6|945.2|944.8|945|944.6|0
1632755160000|2021-09-27 15:06:00|945.2|944.8|945|944.6|945.2|944.8|945|944.6|56
1632755170000|2021-09-27 15:06:10|945.4|945|945.2|944.8|945.4|945|945.2|944.8|50
1632755180000|2021-09-27 15:06:20|944.8|944.2|944.6|944|944.8|944.4|944.6|944|817
1632755190000|2021-09-27 15:06:30|944.8|944.2|944.8|944.4|944.8|944.4|944.6|944|0
1632755200000|2021-09-27 15:06:40|944.6|944.2|945.2|944.6|945.2|944.6|944.6|944.2|1075
1632755210000|2021-09-27 15:06:50|945|944.4|945.4|945|945.4|945|945|944.4|5
1632755220000|2021-09-27 15:07:00|945.6|944.8|945.4|944.8|945.6|945|945.4|944.8|1238
1632755230000|2021-09-27 15:07:10|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|1717
1632755240000|2021-09-27 15:07:20|945.6|945|945.6|945|945.6|945|945.6|945|0
1632755250000|2021-09-27 15:07:30|945.8|945.2|945.6|945|945.8|945.2|945.6|945|0
1632755260000|2021-09-27 15:07:40|945.4|944.8|945.6|945.2|945.8|945.2|945.4|944.8|2658
1632755270000|2021-09-27 15:07:50|945.8|945.4|946|945.6|946.2|945.6|945.6|945.2|995
1632755280000|2021-09-27 15:08:00|946.2|945.4|945.8|945.2|946.2|945.4|945.8|945.2|1206
1632755330000|2021-09-27 15:08:50|946|945.4|945.8|945.2|946|945.4|945.8|945.2|0
1632755340000|2021-09-27 15:09:00|946|945.4|945.8|945.2|946|945.4|945.8|945.2|0
1632755350000|2021-09-27 15:09:10|946|945.4|945.8|945.4|946|945.4|945.6|945.2|1290
1632755360000|2021-09-27 15:09:20|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|265
1632755370000|2021-09-27 15:09:30|945.6|945|945.6|945|945.6|945|945.4|944.8|377
1632755380000|2021-09-27 15:09:40|945.4|944.8|945.4|945|945.4|945|945.2|944.8|539
1632755390000|2021-09-27 15:09:50|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945|736
1632755400000|2021-09-27 15:10:00|945.4|945|945.6|945.2|945.6|945.2|945.4|945|358
1632755410000|2021-09-27 15:10:10|945.4|945|945.6|945|945.6|945|945.4|944.8|207
1632755420000|2021-09-27 15:10:20|945.4|944.8|945.4|944.8|945.6|945|945.4|944.8|0
1632755430000|2021-09-27 15:10:30|945.2|945|945.2|944.8|945.6|945|945.2|944.8|1148
1632755440000|2021-09-27 15:10:40|945.4|945|945.6|945|945.6|945|945.2|944.8|1006
1632755460000|2021-09-27 15:11:00|945.8|945.2|945.6|945|945.8|945.2|945.6|945|46
1632755470000|2021-09-27 15:11:10|945.8|945.2|945.8|945.4|945.8|945.4|945.6|945.2|1947
1632755480000|2021-09-27 15:11:20|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1632755490000|2021-09-27 15:11:30||945||945||945||945|2047
1632755500000|2021-09-27 15:11:40|||||||||1903
1632755520000|2021-09-27 15:12:00|945.8|945.2|945.6|945.2|945.8|945.2|945.6|945.2|1432
1632755530000|2021-09-27 15:12:10|945.4|945|945.4|945|945.6|945.2|945.4|945|0
1632755540000|2021-09-27 15:12:20|945.6|945.2|945.2|944.8|945.6|945.2|945.2|944.8|1162
1632755550000|2021-09-27 15:12:30|945.4|945|945.2|944.8|945.4|945|945.2|944.8|0
1632755560000|2021-09-27 15:12:40|945.4|945|945.2|944.8|945.4|945|945.2|944.8|1406
1632755570000|2021-09-27 15:12:50|945.4|945|945.4|945|945.6|945.2|945.4|945|1136
1632755580000|2021-09-27 15:13:00|||||||||1
1632755600000|2021-09-27 15:13:20|945.6|945.2|945.6|945|945.6|945.2|945.2|944.8|1171
1632755610000|2021-09-27 15:13:30|945.4|944.8|945.6|945|945.6|945|945.4|944.8|0
1632755640000|2021-09-27 15:14:00|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|1091
1632755650000|2021-09-27 15:14:10|945.6|945|945.6|945|945.6|945|945.6|945|0
1632755660000|2021-09-27 15:14:20|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|31
1632755690000|2021-09-27 15:14:50|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|854
1632755720000|2021-09-27 15:15:20|946|945.4|946|945.6|946|945.6|946|945.4|295
1632755740000|2021-09-27 15:15:40|945.8|945.4|945.2|944.8|946|945.6|945.2|944.8|545
1632755750000|2021-09-27 15:15:50|945.4|945|945.6|945|945.6|945|945.4|945|0
1632755760000|2021-09-27 15:16:00|945.4|944.8|945.2|944.6|945.4|944.8|945.2|944.6|16
1632755770000|2021-09-27 15:16:10|945|944.8|945.2|944.8|945.2|944.8|945|944.8|0
1632755780000|2021-09-27 15:16:20|945|944.6|945.4|945|945.4|945|945|944.6|0
1632755820000|2021-09-27 15:17:00|945.2|944.8|945.6|945|945.6|945|945.2|944.8|3087
1632755830000|2021-09-27 15:17:10|945.4||945.4||945.4||945.4||0
1632755840000|2021-09-27 15:17:20|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|399
1632755850000|2021-09-27 15:17:30|945.4|945|945.4|945|945.6|945.2|945.4|945|0
1632755880000|2021-09-27 15:18:00|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945|64
1632755890000|2021-09-27 15:18:10|945.4|945|945.6|945.2|945.6|945.2|945.4|945|31
1632755900000|2021-09-27 15:18:20|945.4|945|946|945.6|946|945.6|945.4|945|0
1632755910000|2021-09-27 15:18:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|210
1632755920000|2021-09-27 15:18:40|946|945.6|946.2|945.8|946.2|945.8|946|945.6|4579
1632755930000|2021-09-27 15:18:50|946|945.6|945.6|945.2|946|945.6|945.6|945|2465
1632755940000|2021-09-27 15:19:00|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|0
1632755950000|2021-09-27 15:19:10|945.8|945.4|945.8|945.2|946|945.4|945.8|945.2|0
1632755980000|2021-09-27 15:19:40|946|945.4|945.8|945.4|946|945.4|945.6|945.2|96
1632755990000|2021-09-27 15:19:50|945.6|945|945.2|944.6|945.6|945|945|944.6|12
1632812440000|2021-09-28 07:00:40|946|944|945.4|943.8|946|944.4|945.2|943|3717
1632812450000|2021-09-28 07:00:50|||||||||118
1632812460000|2021-09-28 07:01:00|945.6|944|946.8|944.8|946.8|944.8|945.6|944|7513
1632812470000|2021-09-28 07:01:10|947|945|947|946|947|946|946.6|945|1303
1632812480000|2021-09-28 07:01:20||946.2||946||946.4||946|1102
1632812490000|2021-09-28 07:01:30||946.2||946||946.2||946|0
1632812500000|2021-09-28 07:01:40|947.6|946.2|947.4|946.6|948|946.6|947.2|946|12918
1632812510000|2021-09-28 07:01:50|946|945.8|947.2|946.4|947.4|946.4|946|945.8|66865
1632812520000|2021-09-28 07:02:00|947.8|946.6|948|947.2|948|947.2|947.4|946.4|10492
1632812530000|2021-09-28 07:02:10||947.4||947.4||947.4||947.4|0
1632812540000|2021-09-28 07:02:20|948.4|947.6|949.4|948.2|949.4|948.6|948.4|947.6|17889
1632812550000|2021-09-28 07:02:30|947.4|948.4|949.2|948.4|949.4|948.6|947.4|947.2|61170
1632812560000|2021-09-28 07:02:40|949.4|948.6|949.8|948.8|949.8|948.8|949.4|948.6|110
1632812570000|2021-09-28 07:02:50|950|949.8|950|949.2|950|949.8|949.8|948.8|10636
1632812580000|2021-09-28 07:03:00|949.8||950||950||949.8||0
1632812590000|2021-09-28 07:03:10|949.8|949|949.8|948.8|949.8|949|949.2|948.6|12353
1632812600000|2021-09-28 07:03:20|||||||||53
1632812610000|2021-09-28 07:03:30|950|949|950|949.2|950|949.2|949.8|948.8|0
1632812620000|2021-09-28 07:03:40|||||||||53
1632812630000|2021-09-28 07:03:50|949.8|949|949.8|949|949.8|949|949.8|949|2700
1632812640000|2021-09-28 07:04:00|949.6|949.2|949.4|948.6|949.6|949.2|949|948.4|3331
1632812650000|2021-09-28 07:04:10|949.6|948.8|949.4|949|949.6|949|949.4|948.8|27
1632812670000|2021-09-28 07:04:30||948.8||949||949||948.6|3089
1632812680000|2021-09-28 07:04:40|949|948.8|949.4|948.8|949.4|948.8|949|948.8|5345
1632812690000|2021-09-28 07:04:50||949||948.8||949||948.8|0
1632812700000|2021-09-28 07:05:00|949.6|949|949.6|949|949.6|949|949.6|949|666
1632812710000|2021-09-28 07:05:10|949.4|948.8|949.4|948.6|949.4|948.8|949.2|948.6|3590
1632812720000|2021-09-28 07:05:20|949.6|948.8|949.6|949|949.6|949|949.6|948.6|0
1632812730000|2021-09-28 07:05:30|949.4|948.8|948.8|948.4|949.4|948.8|948.8|948.4|5618
1632812740000|2021-09-28 07:05:40|948.6|948.2|948.8|948|949.6|948.8|947.8|947.4|8727
1632812750000|2021-09-28 07:05:50|948.6|948.2|948|947.4|948.6|948.2|947.8|947.2|2805
1632812760000|2021-09-28 07:06:00|948.2|947.6|948.4|947.6|948.8|948|948|947.4|11237
1632812770000|2021-09-28 07:06:10|948.6|947.8|948.6|947.8|948.6|948|948.4|947.8|264
1632812780000|2021-09-28 07:06:20||948||948||948.4||948|377
1632812790000|2021-09-28 07:06:30|948.4|947.8|948.6|948|948.6|948|948.4|947.8|512
1632812800000|2021-09-28 07:06:40|948.4|948.2|948.4|947.8|948.4|948.2|948.4|947.8|1917
1632812810000|2021-09-28 07:06:50|948.6|947.6|948|947.4|948.6|947.6|948|947.4|2674
1632812820000|2021-09-28 07:07:00|947.8|947.2|948|947.4|948|947.6|947.6|947.2|10485
1632812830000|2021-09-28 07:07:10||947.8||947.8||947.8||947.8|178
1632812840000|2021-09-28 07:07:20|947.8|947.4|948|947.4|948|947.4|947.6|947.2|697
1632812850000|2021-09-28 07:07:30|947.8|947.2|948|947.4|948.2|948|947.4|946.8|33583
1632812860000|2021-09-28 07:07:40|947.8|947.2|947.6|947.2|947.8|947.2|947.6|947.2|2676
1632812870000|2021-09-28 07:07:50|947.4|947|947.4|947|947.4|947|947.4|947|100
1632812880000|2021-09-28 07:08:00|947.6|947.2|947.8|947.2|948|947.4|947.6|947.2|3677
1632812890000|2021-09-28 07:08:10|947.6|947.6|947.6|947.2|947.6|947.6|947.6|947.2|2583
1632812900000|2021-09-28 07:08:20||947||947||947||947|1673
1632812920000|2021-09-28 07:08:40||947.2||947.2||947.2||947.2|0
1632812930000|2021-09-28 07:08:50|947.8|947.4|948|947.4|948|947.6|947.8|947.4|3416
1632812940000|2021-09-28 07:09:00|947.8|947.2|949|948.4|949|948.6|947.8|947.2|7725
1632812950000|2021-09-28 07:09:10|948.8|948.2|949|948.2|949|948.2|948.6|948|1070
1632812960000|2021-09-28 07:09:20|948.8|948|948.6|948|949|948.4|948.6|948|9311
1632812970000|2021-09-28 07:09:30|948.8|948.2|948.4|947.8|948.8|948.4|948.4|947.8|4730
1632812980000|2021-09-28 07:09:40|948.6|948|948.6|948|948.6|948|948.4|947.8|0
1632812990000|2021-09-28 07:09:50|948.4|947.8|948.4|947.8|948.4|948|948.4|947.8|264
1632813000000|2021-09-28 07:10:00||948||948||948||948|1202
1632813010000|2021-09-28 07:10:10|||||||||1582
1632813020000|2021-09-28 07:10:20|948.8|948.2|948.8|948.2|948.8|948.4|948.8|948.2|238
1632813030000|2021-09-28 07:10:30|948.6|948|948.6|948.2|948.6|948.2|948.6|948|10658
1632813040000|2021-09-28 07:10:40|948.8|948.4|949.4|948.8|949.6|948.8|948.6|948.4|6854
1632813050000|2021-09-28 07:10:50|949.2|949|949|948.4|949.2|949|948.6|948.2|2633
1632813060000|2021-09-28 07:11:00|948.8|948.2|948.8|948.2|948.8|948.2|948.6|948.2|3424
1632813070000|2021-09-28 07:11:10|948.4|948|949|948.6|949|948.6|948.2|947.8|11712
1632813090000|2021-09-28 07:11:30|949.2|948.8|949.2|948.6|949.4|949|949.2|948.6|2707
1632813110000|2021-09-28 07:11:50|949|948.4|948.2|947.8|949|948.4|948.2|947.8|4216
1632813120000|2021-09-28 07:12:00|948.4|948|949|948.4|949|948.4|948.2|948|3171
1632813130000|2021-09-28 07:12:10|948.8|948.2|948.8|948.2|949|948.6|948.8|948|4963
1632813140000|2021-09-28 07:12:20|949|948.4|949|948.4|949|948.4|948.8|948.2|0
1632813150000|2021-09-28 07:12:30|948.6|948.2|948|947.6|948.6|948.2|948|947.6|5051
1632813170000|2021-09-28 07:12:50|948.4|947.8|948.6|948|948.6|948.2|948.4|947.8|6276
1632813180000|2021-09-28 07:13:00|948.4|947.8|948.2|947.6|948.4|947.8|948|947.6|4494
1632813190000|2021-09-28 07:13:10|948|947.4|947.6|947.2|948|947.4|947.4|947.2|5613
1632813200000|2021-09-28 07:13:20|948|947.4|947.8|947.4|948|947.6|947.8|947.4|4135
1632813210000|2021-09-28 07:13:30|948||948||948||948||2634
1632813230000|2021-09-28 07:13:50|948.2|947.6|949|948.4|949.2|948.8|948.2|947.6|4065
1632813240000|2021-09-28 07:14:00|949.2|948.6|949.4|948.6|949.4|948.8|949.2|948.6|0
1632813250000|2021-09-28 07:14:10|949.2||949.2||949.4||949||0
1632813260000|2021-09-28 07:14:20|949|948.4|948.8|948.4|949.4|948.6|948.8|948.4|6293
1632813270000|2021-09-28 07:14:30|949|948.6|949.2|948.6|949.2|948.6|949|948.4|3068
1632813280000|2021-09-28 07:14:40|949|948.8|949.2|948.8|949.2|949|949|948.8|9970
1632813290000|2021-09-28 07:14:50|949|949|948.6|948.2|949|949|948.6|948.2|23601
1632813300000|2021-09-28 07:15:00|948.4|948|948.6|948|948.8|948.4|948.2|947.8|12824
1632813310000|2021-09-28 07:15:10|948.8|948.2|948.6|948|949|948.6|948.6|948|4763
1632813320000|2021-09-28 07:15:20|948.8|948.2|949|948.4|949|948.4|948.6|948.2|0
1632813330000|2021-09-28 07:15:30|949.2|948.6|949|948.6|949.2|948.8|949|948.4|1911
1632813340000|2021-09-28 07:15:40|949.2|948.8|949.2|948.6|949.2|948.8|949.2|948.6|1290
1632813350000|2021-09-28 07:15:50|949|948.8|949.6|949.2|949.6|949.4|949|948.6|35164
1632813360000|2021-09-28 07:16:00|949.4|949|949.2|948.6|949.4|949|949|948.6|677
1632813370000|2021-09-28 07:16:10|949|948.4|948.6|948.2|949|948.4|948.4|948|5145
1632813380000|2021-09-28 07:16:20|948.8|948.4|949|948.6|949|948.6|948.8|948.2|3865
1632813390000|2021-09-28 07:16:30|948.8|948.8|948.4|947.8|949|948.8|948.4|947.8|5688
1632813400000|2021-09-28 07:16:40||948||948||948||948|317
1632813410000|2021-09-28 07:16:50|948.2|947.8|948|947.4|948.4|948|947.8|947.4|4634
1632813420000|2021-09-28 07:17:00|948.2|947.6|948.8|948.2|948.8|948.2|948|947.6|19585
1632813430000|2021-09-28 07:17:10|948.6|948|947.8|947.2|948.6|948|947.8|947.2|8205
1632813440000|2021-09-28 07:17:20|947.6|947.4|947.8|947.4|947.8|947.6|947.6|947.4|3744
1632813450000|2021-09-28 07:17:30|947.6|947.2|947.8|947.2|947.8|947.4|947.2|946.6|13296
1632813460000|2021-09-28 07:17:40|948|947.4|948.2|947.8|948.2|948|948|947.4|6101
1632813470000|2021-09-28 07:17:50|948.4|948|947.4|947.2|948.4|948.2|947.4|947.2|22085
1632813480000|2021-09-28 07:18:00|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|2042
1632813490000|2021-09-28 07:18:10|948|947.6|948.2|947.6|948.6|948.2|948|947.6|15125
1632813500000|2021-09-28 07:18:20||947.8||947.8||947.8||947.6|0
1632813510000|2021-09-28 07:18:30|948||948.2||948.2||948||395
1632813520000|2021-09-28 07:18:40|948|947.6|947.8|947.6|948|947.6|947.8|947.6|103
1632813530000|2021-09-28 07:18:50|947.6|947.4|947.4|947.2|947.8|947.4|947.4|947.2|3216
1632813540000|2021-09-28 07:19:00|947.6|947.4|947.4|947|947.8|947.4|947.4|947|6943
1632813550000|2021-09-28 07:19:10|947.2|946.8|947|946.6|947.2|946.8|947|946.6|0
1632813560000|2021-09-28 07:19:20|946.8|946.4|946.4|945.8|946.8|946.4|946.2|945.8|3638
1632813570000|2021-09-28 07:19:30|946.2|945.6|946|945.4|946.4|945.6|946|945.4|715
1632813580000|2021-09-28 07:19:40|946.2|945.6|946.4|946|946.4|946|946.2|945.6|3224
1632813590000|2021-09-28 07:19:50|||||||||53
1632813600000|2021-09-28 07:20:00|946.2|945.8|945.6|945|946.4|945.8|945.6|945|7936
1632813610000|2021-09-28 07:20:10|945.4|944.8|945.4|945|945.4|945|945|944.6|344
1632813630000|2021-09-28 07:20:30|945.2|944.8|944.8|944.2|945.4|944.8|944.6|944|3702
1632813640000|2021-09-28 07:20:40|944.6||944.6||944.8||944.6||0
1632813650000|2021-09-28 07:20:50|944.8||944.6||944.8||944.6||0
1632813660000|2021-09-28 07:21:00|944.4|944.4|944.8|944.4|944.8|944.4|944.4|944.2|9196
1632813670000|2021-09-28 07:21:10|944.6|944.6|944.8|944.6|944.8|944.6|944.6|944.4|464
1632813680000|2021-09-28 07:21:20|945|944.8|945|944.8|945.2|945|945|944.8|11000
1632813690000|2021-09-28 07:21:30|945.2|944.6|944.8|944.4|945.2|944.6|944.8|944.4|3000
1632813700000|2021-09-28 07:21:40||944.2||944.2||944.4||944.2|1040
1632813710000|2021-09-28 07:21:50||944.4||944.2||944.4||944.2|500
1632813720000|2021-09-28 07:22:00|944.6|944.4|944.2|943.8|944.6|944.4|944.2|943.8|35178
1632813730000|2021-09-28 07:22:10|944|943.6|943.8|943.2|944|943.6|943.8|943.2|6647
1632813740000|2021-09-28 07:22:20||943.4||943.2||943.4||943.2|0
1632813750000|2021-09-28 07:22:30|943.6|943|943.6|943|943.6|943|943.4|943|266
1632813760000|2021-09-28 07:22:40|943.4||943.6||943.6||943.4||0
1632813770000|2021-09-28 07:22:50|943.4||943.4||943.4||943.4||0
1632813790000|2021-09-28 07:23:10|943.2|942.8|943|942.6|943.4|942.8|943|942.4|5115
1632813800000|2021-09-28 07:23:20|942.8|942.8|942.8|942.6|942.8|942.8|942.8|942.6|1682
1632813810000|2021-09-28 07:23:30||942.4||942.4||942.4||942.4|1155
1632813820000|2021-09-28 07:23:40|943|942.6|943|942.4|943|942.6|943|942.4|258
1632813830000|2021-09-28 07:23:50||942.6||942.6||942.8||942.4|7853
1632813840000|2021-09-28 07:24:00|943.2|942.8|943|942.6|943.2|942.8|943|942.6|1034
1632813850000|2021-09-28 07:24:10|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.2|4307
1632813860000|2021-09-28 07:24:20|942.6|942.2|942.6|942.2|943.2|943|942.4|942.2|118211
1632813870000|2021-09-28 07:24:30|942.4|942.4|942.2|941.6|942.6|942.4|942|941.6|15227
1632813880000|2021-09-28 07:24:40|942|941.4|941.8|941.4|942|941.6|941.6|941.2|5675
1632813890000|2021-09-28 07:24:50||941.2||941.2||941.2||941.2|0
1632813900000|2021-09-28 07:25:00|941.6|941.4|941.8|941.4|941.8|941.6|941.4|941.2|11437
1632813910000|2021-09-28 07:25:10|941.6|941.2|941.8|941.4|941.8|941.6|941.4|941|10346
1632813920000|2021-09-28 07:25:20|942|941.2|941.8|941.6|942|941.6|941.8|941.2|2144
1632813930000|2021-09-28 07:25:30|942|941.8|942.2|941.8|942.2|941.8|941.8|941.6|2076
1632813940000|2021-09-28 07:25:40|942|941.6|941.6|941.2|942|941.6|941.6|941.2|0
1632813950000|2021-09-28 07:25:50|941.8|941|941.4|940.8|941.8|941|941.2|940.8|63
1632813960000|2021-09-28 07:26:00|941.2|941|940.8|940.4|941.4|941|940.8|940.2|1421
1632813970000|2021-09-28 07:26:10|940.6|940.2|940.8|940.6|940.8|940.6|940.6|940.2|4907
1632813980000|2021-09-28 07:26:20|||||||||2031
1632813990000|2021-09-28 07:26:30|940.6|940.2|940.6|940.2|941.2|941|940.4|940|80863
1632814000000|2021-09-28 07:26:40|940.4|940|940|939.6|940.4|940.2|939.8|939.4|11461
1632814010000|2021-09-28 07:26:50|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.6|1000
1632814020000|2021-09-28 07:27:00|940|940|940.2|939.8|940.2|940|940|939.8|4923
1632814030000|2021-09-28 07:27:10|940.4|940|940.6|940.2|940.6|940.2|940.4|939.8|5229
1632814040000|2021-09-28 07:27:20|940.4|940|940.4|940|940.4|940|940.2|940|4855
1632814050000|2021-09-28 07:27:30|||||||||229
1632814060000|2021-09-28 07:27:40|940.6||940.4||940.6||940.4||854
1632814070000|2021-09-28 07:27:50|940.2|939.8|940.2|939.6|940.2|939.8|939.8|939.4|3344
1632814080000|2021-09-28 07:28:00|940|939.4|939.6|939.2|940|939.4|939.4|939.2|5170
1632814090000|2021-09-28 07:28:10|939.4|939|939.2|938.8|939.4|939|939|938.6|3742
1632814100000|2021-09-28 07:28:20|939.4|939|939.4|939|939.4|939.2|939.2|939|1
1632814110000|2021-09-28 07:28:30|939.2|938.8|939.2|938.6|939.2|938.8|939.2|938.6|0
1632814120000|2021-09-28 07:28:40|939.4|938.8|939.4|939|939.4|939|939.4|938.8|267
1632814130000|2021-09-28 07:28:50|939.2|938.8|939|938.6|939.2|938.8|939|938.6|1446
1632814140000|2021-09-28 07:29:00|||||||||267
1632814160000|2021-09-28 07:29:20|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|4559
1632814170000|2021-09-28 07:29:30|938.4|938|938.2|938|938.6|938.2|938.2|938|8767
1632814180000|2021-09-28 07:29:40|938|937.8|938.2|937.8|938.2|937.8|938|937.6|15856
1632814200000|2021-09-28 07:30:00|938|937.6|937.6|937.2|938|937.6|937.4|937.2|8044
1632814210000|2021-09-28 07:30:10|937.4|937|937.2|936.8|937.4|937|937.2|936.6|7292
1632814220000|2021-09-28 07:30:20|937.4|936.6|937.6|937.2|937.6|937.4|937.2|936.6|31146
1632814230000|2021-09-28 07:30:30|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.4|428
1632814240000|2021-09-28 07:30:40|937.8||937.8||937.8||937.8||300
1632814250000|2021-09-28 07:30:50|937.6|937.6|938|937.6|938|937.6|937.6|937.6|5403
1632814260000|2021-09-28 07:31:00|937.8|937.4|938.4|938.2|938.4|938.2|937.6|937.4|13925
1632814270000|2021-09-28 07:31:10|938.6|938|938.2|938|938.6|938|938.2|938|2381
1632814280000|2021-09-28 07:31:20|938|937.8|938.2|937.8|938.2|937.8|938|937.8|444
1632814290000|2021-09-28 07:31:30|938.4|938|938.4|938|938.4|938|938.4|938|1858
1632814300000|2021-09-28 07:31:40|938.2|937.8|938|937.6|938.2|937.8|937.8|937.6|13104
1632814310000|2021-09-28 07:31:50|937.8|937.4|938.2|937.6|938.2|937.8|937.6|937.4|7281
1632814320000|2021-09-28 07:32:00|938|937.4|938|937.4|938.2|937.4|938|937.4|0
1632814330000|2021-09-28 07:32:10|938.2|937.6|938.2|938|938.2|938|938.2|937.6|2080
1632814340000|2021-09-28 07:32:20|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|4561
1632814350000|2021-09-28 07:32:30|938.4|938.4|938.2|938|938.4|938.4|938.2|938|5179
1632814360000|2021-09-28 07:32:40|938|937.8|938.2|937.8|938.2|937.8|938|937.6|542
1632814370000|2021-09-28 07:32:50|938.4|938|938.6|938|938.6|938.2|938.4|938|1927
1632814380000|2021-09-28 07:33:00|938.4|938.2|938.6|938.2|938.6|938.2|938.2|937.8|12078
1632814390000|2021-09-28 07:33:10|938.4|938|938.2|938|938.4|938|938.2|937.8|8087
1632814400000|2021-09-28 07:33:20|938.4|938.2|938.6|938|938.6|938.2|938.4|938|1035
1632814410000|2021-09-28 07:33:30|938.8|938.2|938.8|938.6|938.8|938.6|938.8|938|9091
1632814420000|2021-09-28 07:33:40|939|938.8|939|938.8|939|938.8|939|938.6|4263
1632814430000|2021-09-28 07:33:50|939.2|939|939.6|939.4|939.6|939.4|939.2|938.8|2080
1632814440000|2021-09-28 07:34:00|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|0
1632814450000|2021-09-28 07:34:10||939||939||939||938.8|4766
1632814460000|2021-09-28 07:34:20|939.6||939.4||939.6||939.4||2468
1632814480000|2021-09-28 07:34:40|939.2|938.8|939|938.6|939.2|938.8|939|938.6|2376
1632814490000|2021-09-28 07:34:50||938.8||938.6||938.8||938.6|0
1632814500000|2021-09-28 07:35:00|939.2|939|938.8|938.2|939.2|939|938.6|938.2|9897
1632814510000|2021-09-28 07:35:10|938.6|938|938|937.8|938.6|938|938|937.8|1995
1632814520000|2021-09-28 07:35:20|937.8|937.6|938|937.6|938|937.8|937.8|937.4|5274
1632814530000|2021-09-28 07:35:30|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|450
1632814540000|2021-09-28 07:35:40|938.4|938|939|938.4|939|938.8|938.2|938|8813
1632814550000|2021-09-28 07:35:50|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|0
1632814560000|2021-09-28 07:36:00|938.6|938|938|937.6|938.6|938|938|937.6|3691
1632814570000|2021-09-28 07:36:10|937.8|937.4|937.8|937.6|938|937.6|937.6|937.4|3150
1632814580000|2021-09-28 07:36:20|938|937.4|938.4|937.8|938.4|937.8|937.8|937.4|1290
1632814590000|2021-09-28 07:36:30|938.6|938|938.6|938.2|938.6|938.4|938.6|938|0
1632814600000|2021-09-28 07:36:40||938.4||938.4||938.4||938.2|11423
1632814610000|2021-09-28 07:36:50|938.8|938.6|939|938.8|939|938.8|938.8|938.6|8665
1632814620000|2021-09-28 07:37:00|939.2|939|939.2|939|939.2|939|939.2|938.8|8185
1632814630000|2021-09-28 07:37:10|939.4|938.8|939|938.8|939.4|938.8|939|938.8|1374
1632814640000|2021-09-28 07:37:20|939.2||939.2||939.2||939.2||689
1632814650000|2021-09-28 07:37:30|939|939|939.2|939|939.4|939|938.8|938.6|19381
1632814660000|2021-09-28 07:37:40|939|938.8|939.2|938.6|939.2|938.8|939|938.6|2265
1632814670000|2021-09-28 07:37:50|939.4|938.8|939.2|938.6|939.6|939.4|939.2|938.6|24467
1632814680000|2021-09-28 07:38:00|939|938.4|938.8|938.6|939|938.6|938.6|938.4|5496
1632814690000|2021-09-28 07:38:10|||||||||1554
1632814700000|2021-09-28 07:38:20||938.4||938.6||938.6||938.4|3416
1632814710000|2021-09-28 07:38:30|938.6|938.4|939|938.6|939|938.8|938.6|938.2|5830
1632814730000|2021-09-28 07:38:50|939.2|938.8|939.6|939.2|939.6|939.4|939|938.8|19966
1632814740000|2021-09-28 07:39:00|939.4|939|939.6|939.2|939.6|939.4|939.4|938.8|5545
1632814750000|2021-09-28 07:39:10|939.8|939.4|939.4|939|940|939.8|939.4|939|29001
1632814760000|2021-09-28 07:39:20|939.6|939.2|939.8|939.4|939.8|939.4|939.4|939|7365
1632814770000|2021-09-28 07:39:30|940|939.6|940|939.8|940|939.8|940|939.6|11165
1632814780000|2021-09-28 07:39:40||939.6||939.6||939.6||939.6|6940
1632814800000|2021-09-28 07:40:00|940.2|939.8|940.2|940|940.2|940|940|939.8|10385
1632814810000|2021-09-28 07:40:10|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1601
1632814820000|2021-09-28 07:40:20||940||940||940||940|4028
1632814840000|2021-09-28 07:40:40|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|1272
1632814850000|2021-09-28 07:40:50|940.6|940.2|940.4|940|940.6|940.2|940.4|940|70
1632814870000|2021-09-28 07:41:10|940.2|939.8|940.2|939.8|940.4|940|940|939.6|17470
1632814880000|2021-09-28 07:41:20||939.6||939.8||940||939.6|0
1632814890000|2021-09-28 07:41:30|940|939.6|940.4|940.2|940.4|940.2|940|939.6|2981
1632814900000|2021-09-28 07:41:40||940||940||940||940|0
1632814910000|2021-09-28 07:41:50|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|1451
1632814930000|2021-09-28 07:42:10|941|940.6|941|940.4|941|940.8|940.8|940.4|3313
1632814940000|2021-09-28 07:42:20|940.8|940.2|940.4|940|940.8|940.2|940.2|940|10199
1632814950000|2021-09-28 07:42:30|940.2|939.8|939.2|939|940.2|939.8|939.2|939|7313
1632814960000|2021-09-28 07:42:40|939.4|938.8|938.8|938.4|939.4|938.8|938.8|938.4|335
1632814970000|2021-09-28 07:42:50|939|938.6|939.2|938.8|939.4|938.8|939|938.4|2881
1632814980000|2021-09-28 07:43:00|939.4|938.6|939.6|939|939.6|939|939.4|938.6|1937
1632814990000|2021-09-28 07:43:10|939.8|939.2|939.6|939|939.8|939.6|939.6|939|6647
1632815000000|2021-09-28 07:43:20|939.4|938.8|939.2|938.6|939.4|938.8|939.2|938.6|3685
1632815010000|2021-09-28 07:43:30|939.4|938.8|939.6|939.2|939.6|939.2|939.4|938.8|0
1632815020000|2021-09-28 07:43:40|939.4|939|939.2|938.8|939.4|939|939.2|938.8|4516
1632815050000|2021-09-28 07:44:10|939|938.6|939|938.4|939|938.6|938.8|938.4|1452
1632815060000|2021-09-28 07:44:20|938.8|938.6|938.8|938.4|939|938.6|938.6|938.4|2313
1632815070000|2021-09-28 07:44:30|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|802
1632815080000|2021-09-28 07:44:40|938.2|938|938|937.6|938.2|938|938|937.6|623
1632815090000|2021-09-28 07:44:50|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.4|1000
1632815100000|2021-09-28 07:45:00|937.8|937.2|937.6|937.2|937.8|937.4|937.2|936.6|16944
1632815120000|2021-09-28 07:45:20|937.4|937|937.2|936.6|937.4|937|937.2|936.6|4514
1632815130000|2021-09-28 07:45:30||936.8||936.8||936.8||936.8|0
1632815140000|2021-09-28 07:45:40|937.4|936.6|937.2|937|937.4|937.2|937.2|936.6|12621
1632815150000|2021-09-28 07:45:50|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937|6133
1632815160000|2021-09-28 07:46:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|1284
1632815170000|2021-09-28 07:46:10|937.8|937.4|938.4|937.8|938.4|938|937.8|937.4|11747
1632815180000|2021-09-28 07:46:20|938.2|937.6|938.2|937.6|938.2|937.8|938|937.6|0
1632815190000|2021-09-28 07:46:30|938.4|937.8|938.6|938.2|938.6|938.2|938.4|937.8|3332
1632815200000|2021-09-28 07:46:40|938.4|938|938.4|937.8|938.4|938|938.2|937.8|870
1632815210000|2021-09-28 07:46:50||938||938||938||938|0
1632815220000|2021-09-28 07:47:00|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|868
1632815230000|2021-09-28 07:47:10|939|938.6|939|938.6|939.4|938.8|939|938.6|2495
1632815240000|2021-09-28 07:47:20||938.8||938.6||938.8||938.6|3706
1632815260000|2021-09-28 07:47:40|939.2|938.8|939.6|939|939.6|939|939.2|938.8|1101
1632815270000|2021-09-28 07:47:50|939.4||939.6||939.6||939.4||0
1632815290000|2021-09-28 07:48:10|939.4|939.2|939.4|939.2|939.4|939.2|939.2|939.2|500
1632815300000|2021-09-28 07:48:20|939.2|939|939.6|939.2|939.6|939.2|939.2|939|492
1632815310000|2021-09-28 07:48:30|939.8|939.4|939.8|939.4|940|939.6|939.8|939.2|7715
1632815320000|2021-09-28 07:48:40|939.6|939.2|939.8|939.4|939.8|939.4|939.4|939.2|1216
1632815330000|2021-09-28 07:48:50|||||||||1160
1632815340000|2021-09-28 07:49:00|940|939.6|940.2|939.8|940.4|940|940|939.6|6575
1632815350000|2021-09-28 07:49:10|940.4|939.6|940|939.6|940.4|939.6|940|939.6|3384
1632815360000|2021-09-28 07:49:20|940.2|939.8|940.2|940|940.4|940|940.2|939.8|14
1632815370000|2021-09-28 07:49:30|940.4|940.2|940|939.6|940.6|940.2|940|939.6|4589
1632815380000|2021-09-28 07:49:40|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|5570
1632815400000|2021-09-28 07:50:00|939.4|939|939.2|939|939.4|939|939|938.6|5393
1632815420000|2021-09-28 07:50:20|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|649
1632815430000|2021-09-28 07:50:30|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|12455
1632815440000|2021-09-28 07:50:40|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939.2|325
1632815450000|2021-09-28 07:50:50|939.4|939.2|939.4|939|939.4|939.2|939.4|939|644
1632815460000|2021-09-28 07:51:00|939.2|939.2|939.4|939.2|939.4|939.2|939.2|939|3452
1632815470000|2021-09-28 07:51:10|939.6|939.4|939.8|939.6|940.2|939.8|939.6|939.2|15987
1632815480000|2021-09-28 07:51:20|940|939.8|940|939.6|940.2|939.8|940|939.6|1157
1632815490000|2021-09-28 07:51:30|939.8|939.8|939.6|939.4|939.8|939.8|939.6|939.4|4866
1632815500000|2021-09-28 07:51:40|940|939.6|940|939.6|940.2|939.6|939.8|939.6|4237
1632815510000|2021-09-28 07:51:50|939.8|939.4|939.8|939.4|940.2|939.6|939.8|939.4|2626
1632815520000|2021-09-28 07:52:00|||||||||560
1632815530000|2021-09-28 07:52:10||939.2||939.4||939.4||939.2|0
1632815540000|2021-09-28 07:52:20|939.6|939.2|939.4|939|939.8|939.2|939.4|939|600
1632815550000|2021-09-28 07:52:30|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|3413
1632815570000|2021-09-28 07:52:50|940|939.6|940.2|940|940.2|940|940|939.6|2567
1632815580000|2021-09-28 07:53:00||939.8||939.6||939.8||939.6|631
1632815590000|2021-09-28 07:53:10|940.4|939.8|940.6|940.2|940.6|940.2|940.4|939.8|5151
1632815600000|2021-09-28 07:53:20|940.8|940.4|941|940.6|941|940.6|940.6|940.2|2606
1632815620000|2021-09-28 07:53:40|940.8|940.8|940.8|940.4|941|940.8|940.6|940.4|8536
1632815630000|2021-09-28 07:53:50|941|940.6|940.8|940.4|941.2|940.8|940.6|940.4|9486
1632815640000|2021-09-28 07:54:00|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|10082
1632815650000|2021-09-28 07:54:10|940.4|940|940.4|940|940.6|940|940.4|940|682
1632815670000|2021-09-28 07:54:30|940.6|940.2|940.8|940.6|940.8|940.6|940.6|940.2|2888
1632815680000|2021-09-28 07:54:40|941|940.8|941|940.8|941|940.8|940.8|940.4|2580
1632815690000|2021-09-28 07:54:50||940.6||940.6||940.6||940.6|3000
1632815700000|2021-09-28 07:55:00|940.8|940.4|940.6|940|940.8|940.4|940.6|940|4067
1632815710000|2021-09-28 07:55:10|940.4|940.2|940.4|939.8|940.4|940.2|940.4|939.8|0
1632815720000|2021-09-28 07:55:20|940.6|940|940.6|940.2|940.6|940.4|940.4|940|1054
1632815730000|2021-09-28 07:55:30||940||940.2||940.2||940|5677
1632815740000|2021-09-28 07:55:40|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|3915
1632815760000|2021-09-28 07:56:00|940.6|940.2|940|939.6|940.6|940.2|940|939.6|2183
1632815770000|2021-09-28 07:56:10|939.8|939.4|939.8|939.4|940|939.4|939.6|939.4|220
1632815780000|2021-09-28 07:56:20|940|939.6|940.6|940|940.6|940|940|939.6|3555
1632815790000|2021-09-28 07:56:30|940.8|940.2|941|940.6|941|940.6|940.8|940.2|4033
1632815800000|2021-09-28 07:56:40|941.2|940.8|941.6|941.2|941.6|941.2|941|940.6|12856
1632815820000|2021-09-28 07:57:00|941.4|941|941|940.4|941.4|941|941|940.4|12452
1632815830000|2021-09-28 07:57:10||940.6||940.6||940.6||940.6|0
1632815840000|2021-09-28 07:57:20|941.2|940.8|941.4|941.2|941.6|941.2|941|940.8|4118
1632815850000|2021-09-28 07:57:30|941.2|941|941.4|940.8|941.4|941|941.2|940.8|678
1632815860000|2021-09-28 07:57:40|941.2||941.2||941.4||941||0
1632815870000|2021-09-28 07:57:50|941.4|940.6|941.2|940.6|941.4|940.6|941.2|940.6|0
1632815880000|2021-09-28 07:58:00|941|940.4|940.8|940.4|941|940.4|940.8|940.2|0
1632815890000|2021-09-28 07:58:10|941|940.6|941.2|940.8|941.2|940.8|940.8|940.6|0
1632815900000|2021-09-28 07:58:20|941|940.6|941.2|940.6|941.2|940.8|940.8|940.4|3370
1632815910000|2021-09-28 07:58:30|941|940.8|941|940.6|941|940.8|941|940.6|0
1632815920000|2021-09-28 07:58:40|941.2|940.8|941.2|941|941.2|941|941|940.8|3898
1632815930000|2021-09-28 07:58:50|941|940.8|941.2|940.8|941.2|941|941|940.6|1485
1632815950000|2021-09-28 07:59:10|941|940.6|940.6|940.2|941|940.8|940.6|940.2|4349
1632815960000|2021-09-28 07:59:20|940.8|940.4|941.2|940.6|941.2|940.8|940.8|940.2|4321
1632815970000|2021-09-28 07:59:30|941.4|940.8|941.2|940.8|941.4|941.2|941.2|940.6|6200
1632816000000|2021-09-28 08:00:00|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|3693
1632816030000|2021-09-28 08:00:30||941||941.2||941.2||941|0
1632816040000|2021-09-28 08:00:40|||||||||266
1632816050000|2021-09-28 08:00:50|941.8|941.4|942|941.6|942|941.8|941.8|941.2|8275
1632816060000|2021-09-28 08:01:00|941.8|941.4|942|941.4|942|941.4|941.8|941.4|4301
1632816070000|2021-09-28 08:01:10|941.8||941.8||942||941.8||587
1632816090000|2021-09-28 08:01:30|941.6|941.2|941.8|941.4|941.8|941.6|941.6|941.2|12960
1632816100000|2021-09-28 08:01:40|942|941.6|941.8|941.4|942|941.6|941.8|941.4|0
1632816110000|2021-09-28 08:01:50|942|941.6|942|941.6|942|941.8|942|941.6|318
1632816120000|2021-09-28 08:02:00|941.8|941.8|942.2|942|942.2|942|941.8|941.6|17596
1632816130000|2021-09-28 08:02:10|942|941.8|942|941.6|942.2|941.8|942|941.6|3708
1632816140000|2021-09-28 08:02:20|942.2|941.4|942|941.6|942.2|941.6|941.8|941.4|20
1632816150000|2021-09-28 08:02:30|942.2|941.8|942|941.4|942.2|941.8|942|941.4|3068
1632816160000|2021-09-28 08:02:40|941.8|941.6|942|941.6|942.2|941.8|941.8|941.4|13488
1632816180000|2021-09-28 08:03:00|942.2|941.8|942|941.6|942.2|941.8|942|941.6|2672
1632816190000|2021-09-28 08:03:10||941.8||941.8||941.8||941.8|5
1632816200000|2021-09-28 08:03:20|941.8|941.6|941.8|941.6|942|941.6|941.8|941.4|2205
1632816220000|2021-09-28 08:03:40|942|941.8|942.2|941.8|942.2|941.8|942|941.8|740
1632816230000|2021-09-28 08:03:50|942.4|942|942.4|942.2|942.4|942.2|942.2|942|6110
1632816240000|2021-09-28 08:04:00|942.2|942|942.2|942|942.2|942|942.2|942|11
1632816250000|2021-09-28 08:04:10|942|941.8|942|941.6|942|941.8|942|941.6|7423
1632816260000|2021-09-28 08:04:20|941.8||941.8||941.8||941.8||5
1632816270000|2021-09-28 08:04:30|||||||||266
1632816280000|2021-09-28 08:04:40|942|941.8|942.4|942|942.4|942|942|941.8|3917
1632816290000|2021-09-28 08:04:50|942.2|941.8|942|941.6|942.2|941.8|942|941.6|2527
1632816300000|2021-09-28 08:05:00|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|2679
1632816320000|2021-09-28 08:05:20|941.6|941.2|941|940.6|941.6|941.2|940.8|940.6|6737
1632816330000|2021-09-28 08:05:30|940.8|940.4|940.8|940.6|940.8|940.6|940.8|940.4|0
1632816340000|2021-09-28 08:05:40||940.4||940.4||940.6||940.4|0
1632816350000|2021-09-28 08:05:50|940.6||940.8||940.8||940.6||0
1632816360000|2021-09-28 08:06:00|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940|552
1632816370000|2021-09-28 08:06:10|940.6|940.4|941.2|940.8|941.2|940.8|940.6|940.4|5979
1632816380000|2021-09-28 08:06:20|941|940.6|940.8|940.2|941|940.6|940.6|940.2|9056
1632816390000|2021-09-28 08:06:30|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.2|1189
1632816400000|2021-09-28 08:06:40|940.6||940.8||940.8||940.6||0
1632816410000|2021-09-28 08:06:50|940.6|940.2|940.2|939.6|940.8|940.2|940.2|939.6|6890
1632816420000|2021-09-28 08:07:00|940|939.8|939.8|939.4|940|939.8|939.8|939.4|2039
1632816430000|2021-09-28 08:07:10|939.6|939.6|939.6|939.4|939.8|939.6|939.6|939.4|219
1632816440000|2021-09-28 08:07:20|||||||||200
1632816450000|2021-09-28 08:07:30|939.8|939.6|940.4|939.8|940.4|939.8|939.8|939.6|5632
1632816460000|2021-09-28 08:07:40|940.2||940.2||940.2||940.2||0
1632816470000|2021-09-28 08:07:50||939.6||939.8||939.8||939.6|0
1632816480000|2021-09-28 08:08:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1632816490000|2021-09-28 08:08:10|940|939.6|939.8|939.4|940|939.6|939.8|939.4|1500
1632816510000|2021-09-28 08:08:30|940|939.6|939.8|939.4|940|939.8|939.8|939.4|1341
1632816520000|2021-09-28 08:08:40|940|939.6|940|939.4|940|939.6|940|939.4|297
1632816530000|2021-09-28 08:08:50||939.6||939.4||939.6||939.4|0
1632816540000|2021-09-28 08:09:00|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.2|4658
1632816550000|2021-09-28 08:09:10|939.4|939.2|939.4|939|939.6|939.4|939.4|939|4075
1632816560000|2021-09-28 08:09:20|939.2|938.8|939|938.6|939.2|938.8|939|938.6|28120
1632816570000|2021-09-28 08:09:30|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1129
1632816580000|2021-09-28 08:09:40||938||938.2||938.2||938|0
1632816590000|2021-09-28 08:09:50||938||938||938||938|0
1632816600000|2021-09-28 08:10:00||938.2||938||938.2||938|0
1632816610000|2021-09-28 08:10:10|938.4|938.2|938.8|938.4|938.8|938.6|938.2|938.2|13247
1632816620000|2021-09-28 08:10:20|938.6|938.2|938.2|937.8|938.6|938.2|938.2|937.6|2661
1632816630000|2021-09-28 08:10:30|938.4|938|938.2|938|938.4|938|938.2|938|0
1632816650000|2021-09-28 08:10:50|938|937.8|938|937.6|938|937.8|938|937.6|2916
1632816660000|2021-09-28 08:11:00|938.2|937.8|938.4|937.8|938.6|938.2|938.2|937.6|3102
1632816670000|2021-09-28 08:11:10|938.2|938|938.2|937.6|938.2|938|938.2|937.6|0
1632816680000|2021-09-28 08:11:20|938||938||938||938||0
1632816690000|2021-09-28 08:11:30||937.8||937.6||937.8||937.6|2453
1632816700000|2021-09-28 08:11:40|937.8|937.8|937.8|937.4|937.8|937.8|937.8|937.4|2002
1632816710000|2021-09-28 08:11:50|937.6|937.2|937.6|937.4|937.8|937.4|937.4|937|32014
1632816720000|2021-09-28 08:12:00||937.2||937.2||937.2||937|1300
1632816730000|2021-09-28 08:12:10||937||937||937.2||937|0
1632816740000|2021-09-28 08:12:20||937.2||937.2||937.2||937|0
1632816750000|2021-09-28 08:12:30|937.8|937.4|937.6|937.4|938|937.8|937.6|937.2|8140
1632816770000|2021-09-28 08:12:50|937.8|937.6|938|937.4|938|937.6|937.8|937.4|2759
1632816780000|2021-09-28 08:13:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2300
1632816790000|2021-09-28 08:13:10|938|937.6|937.8|937.4|938|937.8|937.8|937.4|3775
1632816800000|2021-09-28 08:13:20|938|937.6|938|937.8|938|937.8|937.8|937.4|9244
1632816810000|2021-09-28 08:13:30|937.8|937.6|937.8|937.4|938|937.6|937.4|937.2|19768
1632816820000|2021-09-28 08:13:40|938|937.6|938|937.6|938.2|938|937.8|937.4|12950
1632816830000|2021-09-28 08:13:50|937.8|937.4|937.2|937|937.8|937.4|937.2|937|11322
1632816840000|2021-09-28 08:14:00|937|936.8|936.8|936.2|937|936.8|936.8|936.2|6604
1632816850000|2021-09-28 08:14:10|936.6|936|936.4|936|936.6|936.2|936.2|936|9289
1632816860000|2021-09-28 08:14:20|936.6|936.2|937.2|936.6|937.2|936.8|936.6|936.2|10803
1632816870000|2021-09-28 08:14:30|937|936.4|937|936.6|937|936.6|936.8|936.4|0
1632816880000|2021-09-28 08:14:40|936.8|936.8|937.2|936.8|937.2|936.8|936.8|936.4|2117
1632816900000|2021-09-28 08:15:00|937|936.6|936.6|936.4|937|936.8|936.6|936.4|8081
1632816910000|2021-09-28 08:15:10|936.4|936.2|936.4|936|936.6|936.2|936.4|936|1164
1632816920000|2021-09-28 08:15:20|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936|2807
1632816930000|2021-09-28 08:15:30|936.8|936.6|937.2|936.8|937.2|936.8|936.8|936.6|500
1632816940000|2021-09-28 08:15:40|937|936.6|937.2|936.8|937.2|936.8|937|936.6|244
1632816950000|2021-09-28 08:15:50|937.4|936.6|937.4|937|937.4|937|937.4|936.6|540
1632816960000|2021-09-28 08:16:00||936.8||937||937||936.8|0
1632816980000|2021-09-28 08:16:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937|418
1632817000000|2021-09-28 08:16:40|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937.2|2612
1632817010000|2021-09-28 08:16:50|938|937.2|937.6|937.2|938|937.2|937.6|937|560
1632817030000|2021-09-28 08:17:10|937.8|937.4|937.8|937.2|937.8|937.4|937.8|937.2|4988
1632817040000|2021-09-28 08:17:20|937.6|937|937.2|936.6|937.6|937|937.2|936.6|1028
1632817050000|2021-09-28 08:17:30|937|936.8|937.4|937.2|937.4|937.2|937|936.8|2546
1632817060000|2021-09-28 08:17:40|937.2|937|937.2|936.8|937.2|937|937.2|936.8|4527
1632817070000|2021-09-28 08:17:50|937.4|937|937.6|937.2|937.6|937.2|937.4|937|4628
1632817080000|2021-09-28 08:18:00|937.4|937|937.6|937.2|937.6|937.2|937.4|937|1823
1632817090000|2021-09-28 08:18:10|937.4|937|937.4|937|937.4|937.4|937.4|936.8|3537
1632817100000|2021-09-28 08:18:20||936.8||937||937||936.8|729
1632817110000|2021-09-28 08:18:30|937.6|937.2|938|937.6|938|937.6|937.6|937.2|3596
1632817120000|2021-09-28 08:18:40|938.2|937.8|938.2|937.8|938.2|938|938.2|937.8|3006
1632817130000|2021-09-28 08:18:50|938|937.6|937.8|937.4|938|937.6|937.8|937.4|100
1632817140000|2021-09-28 08:19:00|938|937.2|937.4|937|938|937.4|937.4|937|5189
1632817150000|2021-09-28 08:19:10|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937|1615
1632817160000|2021-09-28 08:19:20|937.4|937.2|937.2|936.8|937.4|937.2|937|936.8|994
1632817170000|2021-09-28 08:19:30|937|936.6|937.2|936.8|937.2|936.8|937|936.6|0
1632817180000|2021-09-28 08:19:40||936.6||936.8||936.8||936.6|0
1632817200000|2021-09-28 08:20:00|937|936.6|936.8|936.4|937.2|936.6|936.8|936.4|1871
1632817210000|2021-09-28 08:20:10||936.6||936.4||936.6||936.4|0
1632817220000|2021-09-28 08:20:20|||||||||62
1632817230000|2021-09-28 08:20:30|936.6|936.2|936.2|935.8|936.8|936.2|936.2|935.8|12616
1632817250000|2021-09-28 08:20:50|936|935.6|936|935.6|936|935.6|936|935.6|1776
1632817260000|2021-09-28 08:21:00|935.8|935.4|936|935.6|936|935.6|935.8|935.4|7972
1632817270000|2021-09-28 08:21:10|936.2|935.8|936.2|935.8|936.2|936|936.2|935.6|37741
1632817280000|2021-09-28 08:21:20|936|935.6|935.6|935.4|936|935.6|935.6|935.4|12133
1632817300000|2021-09-28 08:21:40|935.4|935.2|935.4|935|935.6|935.2|935.2|935|13990
1632817310000|2021-09-28 08:21:50|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935|4504
1632817320000|2021-09-28 08:22:00|935.8|935.6|936.6|936.2|936.6|936.4|935.8|935.6|4310
1632817330000|2021-09-28 08:22:10|936.8|936.4|937|936.6|937|936.6|936.8|936.2|1370
1632817340000|2021-09-28 08:22:20||936.4||936.6||936.6||936.4|0
1632817350000|2021-09-28 08:22:30||936.4||936.6||936.6||936.4|0
1632817360000|2021-09-28 08:22:40|937.2|936.8|937.8|937.6|938|937.6|937.2|936.8|11918
1632817370000|2021-09-28 08:22:50|937.6|937.4|937.6|937.2|937.8|937.4|937.6|937.2|0
1632817380000|2021-09-28 08:23:00|937.8|937|937.4|937.2|937.8|937.2|937.2|936.8|2893
1632817390000|2021-09-28 08:23:10|937.6|937.4|938|937.4|938|937.8|937.6|937.4|2157
1632817400000|2021-09-28 08:23:20|937.8|937.2|937.6|937.2|937.8|937.2|937.6|937.2|0
1632817450000|2021-09-28 08:24:10|937.8|937.4|938|937.6|938|937.6|937.8|937.4|284
1632817510000|2021-09-28 08:25:10|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|1888
1632817530000|2021-09-28 08:25:30|938|937.6|938|937.6|938|937.8|938|937.4|1175
1632817540000|2021-09-28 08:25:40|938.2|937.8|938.4|938|938.4|938|938.2|937.6|1296
1632817570000|2021-09-28 08:26:10|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938|8254
1632817580000|2021-09-28 08:26:20|939|938.6|939|938.8|939|938.8|939|938.4|3677
1632817590000|2021-09-28 08:26:30|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|390
1632817620000|2021-09-28 08:27:00|939|938.6|939|938.6|939|938.8|939|938.6|2887
1632817650000|2021-09-28 08:27:30||938.8||938.8||938.8||938.8|0
1632817660000|2021-09-28 08:27:40|938.8|938.6|939|938.6|939|938.6|938.6|938.4|7609
1632817670000|2021-09-28 08:27:50|938.8|938.4|938.8|938.4|938.8|938.6|938.6|938.4|62
1632817680000|2021-09-28 08:28:00|||||||||364
1632817700000|2021-09-28 08:28:20|939|938.6|939|938.8|939|938.8|939|938.6|2103
1632817710000|2021-09-28 08:28:30|938.8|938.6|938.6|938.2|938.8|938.6|938.6|938.2|6668
1632817720000|2021-09-28 08:28:40|938.4||938.4||938.4||938.4||418
1632817740000|2021-09-28 08:29:00|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|2526
1632817760000|2021-09-28 08:29:20|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|276
1632817790000|2021-09-28 08:29:50|939|938.8|939|938.6|939|938.8|939|938.6|1064
1632817800000|2021-09-28 08:30:00|939.2|938.8|939.6|939.2|939.6|939.4|939.2|938.6|19107
1632817820000|2021-09-28 08:30:20|939.4|939|939|938.6|939.4|939|939|938.6|6186
1632817830000|2021-09-28 08:30:30|939.2|938.8|939.2|938.8|939.2|939|939|938.8|3122
1632817840000|2021-09-28 08:30:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1632817850000|2021-09-28 08:30:50|939.2|938.8|939.2|938.8|939.4|939|939.2|938.6|1154
1632817860000|2021-09-28 08:31:00|939.4||939.2||939.4||939.2||0
1632817870000|2021-09-28 08:31:10|939|938.6|938.8|938.4|939|938.6|938.8|938.4|2937
1632817890000|2021-09-28 08:31:30|939|938.6|939|938.6|939.2|938.8|938.8|938.6|2521
1632817900000|2021-09-28 08:31:40|939.2|938.8|939.6|939.2|939.6|939.4|939|938.8|8639
1632817910000|2021-09-28 08:31:50|939.8|939.4|940|939.6|940|939.8|939.8|939.2|6335
1632817920000|2021-09-28 08:32:00|939.8||940||940||939.8||0
1632817930000|2021-09-28 08:32:10|940.2|939.8|940.2|939.6|940.2|940|940.2|939.6|23151
1632817940000|2021-09-28 08:32:20||939.8||939.8||940||939.8|766
1632817960000|2021-09-28 08:32:40||940||940||940||940|16
1632817970000|2021-09-28 08:32:50|940|939.8|939.4|939.2|940|939.8|939.4|939.2|14923
1632817980000|2021-09-28 08:33:00|939.6||939.6||939.6||939.6||0
1632817990000|2021-09-28 08:33:10|939.4|939|939|938.4|939.4|939|939|938.4|5876
1632818000000|2021-09-28 08:33:20|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|216
1632818010000|2021-09-28 08:33:30|938.6|938.2|938.2|937.6|938.6|938.2|938.2|937.6|509
1632818020000|2021-09-28 08:33:40|938||938||938||938||395
1632818030000|2021-09-28 08:33:50|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|250
1632818050000|2021-09-28 08:34:10|937.4|937|937.4|937|937.4|937|937.4|937|2074
1632818070000|2021-09-28 08:34:30|937.2||937.2||937.2||937.2||0
1632818080000|2021-09-28 08:34:40|937.4||937.4||937.4||937.2||7532
1632818090000|2021-09-28 08:34:50||936.8||937||937||936.8|0
1632818100000|2021-09-28 08:35:00|937.2|936.8|937|936.8|937.2|937|937|936.8|400
1632818110000|2021-09-28 08:35:10|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|764
1632818120000|2021-09-28 08:35:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|998
1632818130000|2021-09-28 08:35:30||936||936.2||936.2||936|0
1632818160000|2021-09-28 08:36:00|936.8|936.4|937.2|936.8|937.2|937|936.8|936.4|8270
1632818180000|2021-09-28 08:36:20|937||937||937||937||0
1632818190000|2021-09-28 08:36:30|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|2367
1632818200000|2021-09-28 08:36:40|937|936.8|937.2|936.6|937.2|936.8|937|936.6|4694
1632818210000|2021-09-28 08:36:50|937||937||937||937||0
1632818220000|2021-09-28 08:37:00|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936|13
1632818230000|2021-09-28 08:37:10|936.4|936|936.6|936.2|937|936.6|936.4|935.8|14632
1632818240000|2021-09-28 08:37:20|936.8|936.4|936.4|936.2|936.8|936.6|936|935.8|33248
1632818250000|2021-09-28 08:37:30|936.6||936.4||936.6||936.4||2956
1632818260000|2021-09-28 08:37:40|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|4330
1632818270000|2021-09-28 08:37:50|936.8|936.6|937|936.6|937|936.6|936.8|936.4|48
1632818280000|2021-09-28 08:38:00|936.8|936.4|937|936.4|937|936.4|936.8|936.4|0
1632818290000|2021-09-28 08:38:10|936.8||936.8||936.8||936.8||0
1632818340000|2021-09-28 08:39:00|936.6||936.6||936.8||936.6||999
1632818360000|2021-09-28 08:39:20|936.8|936.6|937.2|937|937.2|937|936.8|936.6|3344
1632818370000|2021-09-28 08:39:30|||||||||2000
1632818380000|2021-09-28 08:39:40|||||||||611
1632818390000|2021-09-28 08:39:50|937.4|937.2|937.4|937|937.4|937.2|937.4|937|2829
1632818400000|2021-09-28 08:40:00|937.2|936.8|937|936.6|937.2|936.8|937|936.6|8787
1632818420000|2021-09-28 08:40:20||936.4||936.6||936.6||936.4|0
1632818430000|2021-09-28 08:40:30||936.4||936.6||936.6||936.4|0
1632818440000|2021-09-28 08:40:40||936.8||936.8||936.8||936.8|437
1632818450000|2021-09-28 08:40:50|937.2|937|937.2|936.8|937.4|937|937.2|936.8|1719
1632818480000|2021-09-28 08:41:20|937.4|937|937.8|937.4|937.8|937.4|937.4|937|7209
1632818490000|2021-09-28 08:41:30|938|937.6|938.2|938|938.2|938|938|937.6|3616
1632818510000|2021-09-28 08:41:50|938|937.8|938|937.6|938.2|937.8|938|937.6|9962
1632818520000|2021-09-28 08:42:00||937.4||937.6||937.6||937.4|0
1632818530000|2021-09-28 08:42:10|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|2907
1632818540000|2021-09-28 08:42:20||937||937.2||937.2||937|3500
1632818550000|2021-09-28 08:42:30|937.4|937|937.2|937|937.4|937.2|937.2|937|0
1632818560000|2021-09-28 08:42:40|937|936.8|937.6|937.2|937.6|937.2|937|936.6|7729
1632818570000|2021-09-28 08:42:50|937.4|937|937.2|937|937.4|937|937.2|936.8|4247
1632818580000|2021-09-28 08:43:00|937.4|936.8|937.2|936.8|937.4|937|937.2|936.8|675
1632818630000|2021-09-28 08:43:50|937|936.6|936.6|936.2|937|936.6|936.6|936.2|3647
1632818640000|2021-09-28 08:44:00|936.4|936|936.2|935.8|936.4|936|936.2|935.8|2575
1632818650000|2021-09-28 08:44:10|936.4||936.2||936.4||936.2||0
1632818690000|2021-09-28 08:44:50|936.4|936|936.2|935.8|936.4|936|936.2|935.8|34
1632818700000|2021-09-28 08:45:00|936.4|936|936.2|936|936.4|936|936.2|936|0
1632818710000|2021-09-28 08:45:10|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936|2682
1632818730000|2021-09-28 08:45:30|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|2087
1632818740000|2021-09-28 08:45:40|937|936.6|937|936.6|937|936.6|937|936.6|0
1632818750000|2021-09-28 08:45:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1632818790000|2021-09-28 08:46:30||936.6||936.6||936.6||936.6|234
1632818800000|2021-09-28 08:46:40|937|936.8|937|936.6|937|936.8|937|936.6|4461
1632818840000|2021-09-28 08:47:20|936.8|936.4|936.4|936.2|936.8|936.4|936.4|936.2|2175
1632818850000|2021-09-28 08:47:30||936||936||936.2||936|1315
1632818860000|2021-09-28 08:47:40||936.2||936||936.2||936|0
1632818870000|2021-09-28 08:47:50|936.2|936.2|936.2|936|936.2|936.2|936.2|936|1847
1632818880000|2021-09-28 08:48:00|936.4|936.2|936.2|935.8|936.4|936.2|936.2|935.8|11186
1632818900000|2021-09-28 08:48:20|936|935.6|936|935.6|936.2|935.6|936|935.6|3265
1632818920000|2021-09-28 08:48:40|936.2|935.8|936|935.6|936.2|936|936|935.6|10394
1632818930000|2021-09-28 08:48:50|935.8|935.4|935.4|935|935.8|935.4|935.4|935|3084
1632818960000|2021-09-28 08:49:20|||||||||2000
1632818970000|2021-09-28 08:49:30|935.2|934.8|934.2|933.8|935.4|934.8|934.2|933.8|158431
1632818980000|2021-09-28 08:49:40|934|934|933.8|933.6|934.4|934.2|933.6|933.2|35441
1632818990000|2021-09-28 08:49:50|934|933.8|934.2|933.8|934.2|934|934|933.8|19401
1632819000000|2021-09-28 08:50:00|934.4|934|934.2|934|934.6|934.2|934.2|934|15459
1632819010000|2021-09-28 08:50:10|934|933.8|934|933.8|934|933.8|934|933.8|4471
1632819020000|2021-09-28 08:50:20|934.2|934|934.8|934.2|934.8|934.2|934|934|3211
1632819030000|2021-09-28 08:50:30|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.2|0
1632819050000|2021-09-28 08:50:50|935|934.6|935|934.6|935.2|935|935|934.6|6929
1632819060000|2021-09-28 08:51:00|935.2|934.4|935|934.4|935.2|934.4|935|934.4|0
1632819070000|2021-09-28 08:51:10|934.8|934.6|934.4|934|934.8|934.6|934.4|934|8440
1632819080000|2021-09-28 08:51:20|934.2|933.8|934.8|934.4|935|934.6|934.2|933.8|11428
1632819110000|2021-09-28 08:51:50|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934|614
1632819120000|2021-09-28 08:52:00|934.4|934.4|934.8|934.6|934.8|934.6|934.4|934.2|3354
1632819130000|2021-09-28 08:52:10|935|934.8|935.2|934.8|935.2|934.8|935|934.8|108
1632819140000|2021-09-28 08:52:20||935||934.8||935||934.8|0
1632819150000|2021-09-28 08:52:30|935.4|935|935.6|935.2|935.6|935.2|935.4|935|1888
1632819160000|2021-09-28 08:52:40|935.4|935|935.4|935|935.4|935|935.4|935|225
1632819170000|2021-09-28 08:52:50|935.2|934.8|935|934.6|935.2|934.8|935|934.6|45
1632819180000|2021-09-28 08:53:00|935.2|934.8|935|934.6|935.2|934.8|935|934.6|2859
1632819190000|2021-09-28 08:53:10|935.2||935||935.2||935||0
1632819200000|2021-09-28 08:53:20|934.8||934.8||934.8||934.8||188
1632819220000|2021-09-28 08:53:40|935|934.8|935.2|935|935.2|935|935|934.6|3567
1632819230000|2021-09-28 08:53:50|935.4|934.8|935.2|934.8|935.4|934.8|935.2|934.8|0
1632819270000|2021-09-28 08:54:30|935|934.6|934.8|934.2|935|934.6|934.8|934.2|3165
1632819280000|2021-09-28 08:54:40|934.6|934|934.4|934|934.6|934|934.4|934|0
1632819300000|2021-09-28 08:55:00|934.2|933.8|934.4|934|934.4|934|934|933.8|21597
1632819320000|2021-09-28 08:55:20|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934|4987
1632819350000|2021-09-28 08:55:50|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|3756
1632819360000|2021-09-28 08:56:00|934.6|934.2|934.4|934.2|934.6|934.2|934.2|934|7241
1632819380000|2021-09-28 08:56:20|934.2|934|934.2|934|934.2|934.2|934.2|934|446
1632819410000|2021-09-28 08:56:50|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|4055
1632819430000|2021-09-28 08:57:10|934.6|934.4|934.8|934.2|934.8|934.4|934.6|934.2|1867
1632819440000|2021-09-28 08:57:20||934.4||934.4||934.4||934.4|0
1632819480000|2021-09-28 08:58:00|935|934.6|935|934.6|935|934.8|935|934.6|3000
1632819490000|2021-09-28 08:58:10|935.2|934.8|935.2|935|935.2|935|935.2|934.8|1685
1632819550000|2021-09-28 08:59:10|||||||||357
1632819570000|2021-09-28 08:59:30|||||||||1247
1632819580000|2021-09-28 08:59:40|935.4|935.2|935.4|935|935.4|935.2|935.4|935|1748
1632819600000|2021-09-28 09:00:00|935.6|935.2|936|935.8|936|935.8|935.6|935.2|10151
1632819630000|2021-09-28 09:00:30|936.2|936|936.2|935.8|936.2|936|936.2|935.8|3313
1632819640000|2021-09-28 09:00:40|936.4|936|935.8|935.4|936.4|936|935.8|935.4|20005
1632819710000|2021-09-28 09:01:50|936|935.6|936.8|936.4|936.8|936.4|936|935.6|6507
1632819740000|2021-09-28 09:02:20|937|936.6|937|936.8|937|936.8|937|936.4|3022
1632819750000|2021-09-28 09:02:30|937.2|937|937.2|937|937.4|937|937.2|936.8|2051
1632819760000|2021-09-28 09:02:40|937.4|937.2|937|936.6|937.4|937.2|937|936.6|2807
1632819770000|2021-09-28 09:02:50|||||||||1500
1632819780000|2021-09-28 09:03:00|937.2|936.8|936.8|936.6|937.2|936.8|936.6|936.2|13973
1632819790000|2021-09-28 09:03:10|937|936.8|937|936.6|937.2|936.8|937|936.6|0
1632819800000|2021-09-28 09:03:20|937.2|936.8|937|936.6|937.2|936.8|936.6|936.4|2646
1632819810000|2021-09-28 09:03:30|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|6553
1632819820000|2021-09-28 09:03:40|||||||||267
1632819830000|2021-09-28 09:03:50|937|936.6|937|936.8|937|936.8|937|936.6|1672
1632819870000|2021-09-28 09:04:30|936.8|936.6|937|936.6|937|936.6|936.8|936.6|1283
1632819900000|2021-09-28 09:05:00|936.8|936.4|936.4|936.2|936.8|936.4|936.4|936.2|5221
1632819910000|2021-09-28 09:05:10|936.6|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1147
1632819920000|2021-09-28 09:05:20||936.4||936.2||936.4||936.2|0
1632819940000|2021-09-28 09:05:40|936.4|936.4|936.2|936|936.4|936.4|936.2|936|9913
1632819950000|2021-09-28 09:05:50||935.8||935.8||935.8||935.8|561
1632820010000|2021-09-28 09:06:50|936.4|936|936.6|936.4|936.8|936.4|936.4|936|4693
1632820020000|2021-09-28 09:07:00|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|2075
1632820030000|2021-09-28 09:07:10|936.6|936.2|937|936.6|937|936.6|936.6|936.2|3071
1632820050000|2021-09-28 09:07:30|937.2|936.8|937.4|937|937.4|937|937.2|936.6|2864
1632820060000|2021-09-28 09:07:40|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1632820070000|2021-09-28 09:07:50|937.4|937|937|936.6|937.6|937|936.6|936.4|9835
1632820090000|2021-09-28 09:08:10|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|1180
1632820140000|2021-09-28 09:09:00|936.4||936.4||936.4||936.4||9900
1632820160000|2021-09-28 09:09:20|936.2|936|936.2|936|936.2|936|936.2|935.8|1540
1632820170000|2021-09-28 09:09:30|936.4|936.2|937|936.6|937|936.6|936.4|936.2|6303
1632820180000|2021-09-28 09:09:40|937.2|936.8|937.2|937|937.2|937|937.2|936.6|1262
1632820190000|2021-09-28 09:09:50|937.4|937.2|937.4|937|937.6|937.2|937.4|937|3437
1632820270000|2021-09-28 09:11:10|937.6|937.2|937.8|937.4|937.8|937.6|937.6|937.2|7816
1632820280000|2021-09-28 09:11:20|937.6||937.8||937.8||937.6||0
1632820290000|2021-09-28 09:11:30|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.4|3079
1632820300000|2021-09-28 09:11:40|||||||||665
1632820330000|2021-09-28 09:12:10|937.6|937.4|938.6|938.4|938.6|938.4|937.6|937.4|22281
1632820340000|2021-09-28 09:12:20|938.8||938.8||938.8||938.8||0
1632820390000|2021-09-28 09:13:10|939|938.6|939|938.6|939|938.6|939|938.6|12
1632820420000|2021-09-28 09:13:40||938.8||938.8||938.8||938.8|239
1632820430000|2021-09-28 09:13:50|939.2||939.2||939.2||939.2||232
1632820440000|2021-09-28 09:14:00|939.4|939|939.8|939.4|939.8|939.4|939.4|939|92
1632820470000|2021-09-28 09:14:30|940|939.6|939.8|939.4|940|939.8|939.8|939.4|2597
1632820480000|2021-09-28 09:14:40|940|939.6|940|939.8|940|939.8|940|939.6|0
1632820490000|2021-09-28 09:14:50|940.2|940|940.2|939.8|940.4|940|940.2|939.8|10352
1632820500000|2021-09-28 09:15:00|940.4|940|940.4|940|940.4|940.2|940.4|940|1838
1632820510000|2021-09-28 09:15:10||940.2||940.2||940.2||940.2|0
1632820530000|2021-09-28 09:15:30|940.6|940.4|940.6|940.2|941|940.6|940.6|940.2|2300
1632820540000|2021-09-28 09:15:40|940.8|940.4|941|940.6|941|940.6|940.8|940.4|1940
1632820550000|2021-09-28 09:15:50|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1632820570000|2021-09-28 09:16:10||940.6||940.4||940.6||940.4|2842
1632820590000|2021-09-28 09:16:30|941|940.6|940.8|940.4|941|940.6|940.8|940.4|2182
1632820630000|2021-09-28 09:17:10|940.6|940.2|940.4|940|940.8|940.2|940.4|940|12465
1632820640000|2021-09-28 09:17:20|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|3035
1632820670000|2021-09-28 09:17:50|940.4|940|940.4|940|940.4|940.2|940.4|940|608
1632820700000|2021-09-28 09:18:20||940.2||940.2||940.2||940|26
1632820710000|2021-09-28 09:18:30||940||940||940||940|0
1632820720000|2021-09-28 09:18:40|940.6|940.2|940.6|940.4|940.8|940.4|940.4|940.2|16514
1632820730000|2021-09-28 09:18:50|940.2|940|940.2|940|940.4|940.2|940.2|940|12405
1632820740000|2021-09-28 09:19:00|||||||||1270
1632820750000|2021-09-28 09:19:10|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940|4
1632820770000|2021-09-28 09:19:30|940.4||940.6||940.6||940.4||0
1632820800000|2021-09-28 09:20:00||940.4||940.4||940.4||940.4|0
1632820810000|2021-09-28 09:20:10|940.8|940.2|940.6|940.2|940.8|940.2|940.6|940.2|930
1632820850000|2021-09-28 09:20:50|940.4|940|940.4|940|940.4|940.2|940.2|940|6573
1632820860000|2021-09-28 09:21:00|940.6|940.2|940.4|940|940.6|940.4|940.4|940|7416
1632820870000|2021-09-28 09:21:10||940.2||940||940.2||940|0
1632820900000|2021-09-28 09:21:40||940.2||940||940.2||940|0
1632820910000|2021-09-28 09:21:50||940.2||940||940.2||940|0
1632820930000|2021-09-28 09:22:10||940.2||940.2||940.2||940.2|0
1632820940000|2021-09-28 09:22:20|940.6|940.4|940.8|940.4|940.8|940.6|940.6|940.4|1947
1632820960000|2021-09-28 09:22:40||940.6||940.6||940.6||940.4|1495
1632820970000|2021-09-28 09:22:50|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|3593
1632821010000|2021-09-28 09:23:30||940.4||940.2||940.4||940.2|0
1632821040000|2021-09-28 09:24:00|940.4|940|940|939.8|940.6|940|940|939.8|23482
1632821060000|2021-09-28 09:24:20|939.8|939.6|940.2|940|940.2|940|939.8|939.6|4288
1632821070000|2021-09-28 09:24:30||939.8||939.8||939.8||939.8|0
1632821080000|2021-09-28 09:24:40|940.4|940|940.8|940.4|940.8|940.6|940.4|939.8|2332
1632821120000|2021-09-28 09:25:20||940.6||940.6||940.6||940.6|0
1632821130000|2021-09-28 09:25:30|||||||||945
1632821140000|2021-09-28 09:25:40|941|940.8|941|940.8|941.2|941|941|940.8|12306
1632821150000|2021-09-28 09:25:50|941.2||941||941.2||941||1520
1632821170000|2021-09-28 09:26:10|940.8|940.6|941|940.6|941|940.6|940.8|940.6|1542
1632821200000|2021-09-28 09:26:40|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|5012
1632821210000|2021-09-28 09:26:50||940.6||940.6||940.6||940.6|0
1632821230000|2021-09-28 09:27:10|941|940.8|941|940.6|941|940.8|941|940.6|9
1632821250000|2021-09-28 09:27:30|941.2|940.8|941.2|940.8|941.2|941|941|940.8|3170
1632821270000|2021-09-28 09:27:50|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|4902
1632821280000|2021-09-28 09:28:00||941.4||941.4||941.4||941.4|0
1632821290000|2021-09-28 09:28:10|941.8|941.2|942|941.6|942|941.6|941.8|941.2|255
1632821320000|2021-09-28 09:28:40||941.8||941.8||941.8||941.8|0
1632821330000|2021-09-28 09:28:50||941.6||941.6||941.6||941.6|0
1632821340000|2021-09-28 09:29:00|941.8|941.4|941.6|941.4|941.8|941.4|941.4|941.2|13791
1632821350000|2021-09-28 09:29:10|941.8|941.6|942|941.6|942|941.6|941.8|941.6|1157
1632821360000|2021-09-28 09:29:20|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|2367
1632821370000|2021-09-28 09:29:30|||||||||1425
1632821400000|2021-09-28 09:30:00|942|941.6|942|941.6|942|941.6|942|941.6|3051
1632821410000|2021-09-28 09:30:10|941.8|941.4|941.6|941.2|941.8|941.4|941.4|941.2|996
1632821420000|2021-09-28 09:30:20||941.4||941.2||941.4||941.2|0
1632821440000|2021-09-28 09:30:40|941.8|941.4|942|941.6|942|941.6|941.8|941.4|220
1632821460000|2021-09-28 09:31:00|||||||||1036
1632821470000|2021-09-28 09:31:10|941.8|941.8|942|941.8|942|941.8|941.8|941.8|0
1632821500000|2021-09-28 09:31:40|||||||||442
1632821510000|2021-09-28 09:31:50|||||||||150
1632821540000|2021-09-28 09:32:20|941.8|941.6|942|941.8|942.2|941.8|941.8|941.6|12871
1632821550000|2021-09-28 09:32:30|942.2|942|942.2|942|942.2|942|942.2|942|1956
1632821560000|2021-09-28 09:32:40|942|941.8|942.2|941.8|942.2|941.8|942|941.8|570
1632821580000|2021-09-28 09:33:00|942.4|942|942.4|942.2|942.4|942.2|942.4|942|1404
1632821590000|2021-09-28 09:33:10|942.2|942|942.4|942|942.4|942|942.2|942|898
1632821610000|2021-09-28 09:33:30|942.6|942.2|942.8|942.4|942.8|942.4|942.4|942.2|5527
1632821620000|2021-09-28 09:33:40|942.6||942.8||942.8||942.6||0
1632821640000|2021-09-28 09:34:00|942.6|942.6|943|942.8|943|942.8|942.6|942.6|314
1632821650000|2021-09-28 09:34:10|942.8|942.6|943|942.6|943|942.6|942.8|942.6|5606
1632821680000|2021-09-28 09:34:40|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|2934
1632821690000|2021-09-28 09:34:50|942.4|942|942.4|942|942.4|942|942.4|942|0
1632821700000|2021-09-28 09:35:00|942.6|942.2|943|942.8|943|942.8|942.6|942.2|1769
1632821710000|2021-09-28 09:35:10||942.6||942.6||942.6||942.6|0
1632821720000|2021-09-28 09:35:20|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1632821730000|2021-09-28 09:35:30|942.6|942.2|942|941.8|942.6|942.2|942|941.8|10120
1632821740000|2021-09-28 09:35:40||941.6||941.6||941.6||941.6|0
1632821750000|2021-09-28 09:35:50|941.8|941.8|941.8|941.4|941.8|941.8|941.6|941.2|1223
1632821760000|2021-09-28 09:36:00|942|941.6|942|941.6|942|941.6|941.8|941.4|50
1632821770000|2021-09-28 09:36:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1632821780000|2021-09-28 09:36:20|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941|0
1632821790000|2021-09-28 09:36:30|941.8|941.4|941.6|941.2|941.8|941.4|941.6|941.2|0
1632821820000|2021-09-28 09:37:00||941.4||941.4||941.4||941.4|0
1632821840000|2021-09-28 09:37:20|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|813
1632821870000|2021-09-28 09:37:50|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|1060
1632821880000|2021-09-28 09:38:00|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|0
1632821890000|2021-09-28 09:38:10|941.6||941.6||941.6||941.6||200
1632821900000|2021-09-28 09:38:20|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|543
1632821930000|2021-09-28 09:38:50|942|941.6|942.2|941.8|942.2|942|942|941.4|3731
1632821940000|2021-09-28 09:39:00|||||||||500
1632821960000|2021-09-28 09:39:20|942|942|942|941.8|942|942|942|941.8|2427
1632821990000|2021-09-28 09:39:50|942.2|942|942.2|941.8|942.2|942|942|941.8|4609
1632822000000|2021-09-28 09:40:00|942|941.6|941.8|941.4|942|941.6|941.8|941.4|1696
1632822010000|2021-09-28 09:40:10|941.6|941.2|941.4|941|941.6|941.2|941.4|941|0
1632822020000|2021-09-28 09:40:20||941.2||941.2||941.2||941.2|0
1632822030000|2021-09-28 09:40:30|941.6|941.4|941.6|941.2|941.8|941.4|941.6|941.2|131
1632822050000|2021-09-28 09:40:50|941.8|941.4|942.2|941.8|942.2|941.8|941.8|941.2|169
1632822070000|2021-09-28 09:41:10|942.4|942|942.6|942.2|942.6|942.4|942.4|941.8|10503
1632822080000|2021-09-28 09:41:20|942.4|942|942|941.6|942.6|942|942|941.6|3868
1632822110000|2021-09-28 09:41:50||941.8||941.8||941.8||941.8|0
1632822130000|2021-09-28 09:42:10|941.8|941.6|942.2|941.8|942.2|941.8|941.8|941.4|5669
1632822150000|2021-09-28 09:42:30|942.4|942|942.6|942.2|942.6|942.4|942.4|942|2436
1632822160000|2021-09-28 09:42:40|942.4||942.6||942.6||942.4||2968
1632822170000|2021-09-28 09:42:50|942.4||942.6||942.6||942.4||241
1632822180000|2021-09-28 09:43:00|942.4|942|942.4|942|942.6|942|942.2|942|8052
1632822190000|2021-09-28 09:43:10|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|1581
1632822200000|2021-09-28 09:43:20|942|941.6|941.6|941.2|942.2|941.8|941.6|941.2|2639
1632822210000|2021-09-28 09:43:30|941.4|941|941.4|941|941.6|941|941.2|941|654
1632822220000|2021-09-28 09:43:40|941.2|940.8|941.4|941|941.4|941|941.2|940.8|582
1632822230000|2021-09-28 09:43:50|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|800
1632822240000|2021-09-28 09:44:00|941|940.6|941.2|941|941.2|941|941|940.6|1153
1632822250000|2021-09-28 09:44:10|941|940.8|940.8|940.4|941|940.8|940.8|940.4|0
1632822270000|2021-09-28 09:44:30|941|940.6|941|940.6|941|940.8|941|940.6|1155
1632822280000|2021-09-28 09:44:40|940.8|940.4|941|940.6|941|940.8|940.8|940.4|0
1632822300000|2021-09-28 09:45:00|941.2|940.8|941|940.8|941.2|941|940.8|940.6|3180
1632822310000|2021-09-28 09:45:10|941.2|940.6|941.4|941|941.4|941|941.2|940.6|8342
1632822330000|2021-09-28 09:45:30|941.2||941.2||941.2||941.2||1228
1632822340000|2021-09-28 09:45:40|941.4|940.8|940.6|940.4|941.4|940.8|940.4|940.2|7552
1632822350000|2021-09-28 09:45:50||940.2||940.2||940.2||940|0
1632822390000|2021-09-28 09:46:30|940.8|940.4|940.4|940|940.8|940.6|940.4|940|3528
1632822400000|2021-09-28 09:46:40|940.2|939.8|939.8|939.4|940.2|939.8|939.8|939.4|1000
1632822410000|2021-09-28 09:46:50|939.6|939.2|939.6|939.2|939.6|939.4|939.6|939.2|0
1632822420000|2021-09-28 09:47:00|939.8|939.4|940.2|939.8|940.4|940|939.8|939.2|4578
1632822440000|2021-09-28 09:47:20|940.4|940|940.6|940.2|940.6|940.2|940.4|940|7919
1632822450000|2021-09-28 09:47:30|940.4|940|940.4|940|940.4|940.2|940.2|939.8|3231
1632822460000|2021-09-28 09:47:40|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|825
1632822480000|2021-09-28 09:48:00|940.4|940|940.4|940|940.4|940|940.4|940|49
1632822490000|2021-09-28 09:48:10|940.2|939.8|940.6|940.2|940.6|940.4|940.2|939.8|18054
1632822520000|2021-09-28 09:48:40|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.2|3011
1632822530000|2021-09-28 09:48:50||940.6||940.6||940.6||940.4|1425
1632822540000|2021-09-28 09:49:00|941|940.8|941|940.6|941|940.8|941|940.6|1646
1632822550000|2021-09-28 09:49:10|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.2|1619
1632822570000|2021-09-28 09:49:30|940.8||940.8||940.8||940.8||645
1632822580000|2021-09-28 09:49:40|941|940.6|941|940.6|941|940.6|941|940.6|1271
1632822600000|2021-09-28 09:50:00|941.2|940.8|941.4|941|941.4|941.2|941.2|940.8|5749
1632822620000|2021-09-28 09:50:20|||||||||917
1632822660000|2021-09-28 09:51:00|941.2|941.2|941.6|941.2|941.6|941.4|941.2|941.2|20482
1632822690000|2021-09-28 09:51:30|941.4||941.4||941.4||941.4||1528
1632822710000|2021-09-28 09:51:50|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.2|419
1632822720000|2021-09-28 09:52:00|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|25
1632822760000|2021-09-28 09:52:40|941.6|941.2|941.6|941.4|941.6|941.4|941.4|941.2|6007
1632822770000|2021-09-28 09:52:50|941.4|941.2|941.6|941.4|941.6|941.4|941.4|941.2|3449
1632822780000|2021-09-28 09:53:00|941.8|941.2|941.6|941.2|941.8|941.4|941.6|941.2|4476
1632822790000|2021-09-28 09:53:10|941.4||941.6||941.6||941.4||664
1632822810000|2021-09-28 09:53:30|941.8|941.4|941.8|941.2|941.8|941.6|941.6|941.2|1592
1632822820000|2021-09-28 09:53:40||941.4||941.4||941.4||941.4|0
1632822830000|2021-09-28 09:53:50|942|941.6|942|941.6|942|941.8|942|941.6|1701
1632822840000|2021-09-28 09:54:00|||||||||169
1632822860000|2021-09-28 09:54:20|941.8||942||942||941.8||338
1632822870000|2021-09-28 09:54:30|941.8||942||942||941.8||634
1632822880000|2021-09-28 09:54:40|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|4429
1632822890000|2021-09-28 09:54:50||942||942||942||942|376
1632822910000|2021-09-28 09:55:10|942.4||942.4||942.4||942.4||0
1632822920000|2021-09-28 09:55:20|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|0
1632822930000|2021-09-28 09:55:30|942.4||942.4||942.4||942.4||0
1632822940000|2021-09-28 09:55:40|942.2|942|942|941.8|942.2|942|942|941.8|6805
1632822950000|2021-09-28 09:55:50|941.8|941.6|941.6|941.4|941.8|941.6|941.6|941.4|4452
1632822960000|2021-09-28 09:56:00|941.4|941.2|941.6|941.4|941.6|941.4|941.4|941.2|3014
1632822970000|2021-09-28 09:56:10|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|3255
1632822980000|2021-09-28 09:56:20||941.4||941.4||941.4||941.4|27
1632823000000|2021-09-28 09:56:40|941.6|941.2|941.4|941|941.6|941.4|941.4|940.8|2130
1632823010000|2021-09-28 09:56:50|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|4
1632823020000|2021-09-28 09:57:00|941.4|941|941.4|941|941.4|941|941.4|940.8|0
1632823040000|2021-09-28 09:57:20|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|0
1632823060000|2021-09-28 09:57:40||941||940.8||941||940.8|0
1632823080000|2021-09-28 09:58:00|941|940.6|940.4|940.2|941.2|940.6|940.4|940.2|6216
1632823090000|2021-09-28 09:58:10|940.6|940|940.6|940.2|940.6|940.4|940.6|940|523
1632823100000|2021-09-28 09:58:20|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|1153
1632823110000|2021-09-28 09:58:30|940.6|940.2|940.6|940.2|940.8|940.4|940.6|940.2|0
1632823120000|2021-09-28 09:58:40|940.8|940.4|940.4|940|940.8|940.4|940.4|940|0
1632823130000|2021-09-28 09:58:50|940.2|939.8|940.2|939.8|940.4|939.8|940|939.6|1595
1632823140000|2021-09-28 09:59:00|940|939.6|940.2|939.8|940.2|939.8|940|939.6|1863
1632823150000|2021-09-28 09:59:10|940.4|940|940.6|940.2|940.6|940.4|940.2|939.8|6807
1632823160000|2021-09-28 09:59:20|940.8|940.4|940.8|940.6|940.8|940.6|940.8|940.4|3034
1632823170000|2021-09-28 09:59:30|941|940.4|941|940.8|941|940.8|941|940.4|0
1632823180000|2021-09-28 09:59:40|941.2|941|941.2|940.8|941.4|941|941.2|940.8|1373
1632823200000|2021-09-28 10:00:00|941||941.2||941.2||941||2248
1632823210000|2021-09-28 10:00:10|941|940.6|940.8|940.4|941|940.6|940.8|940.4|61
1632823220000|2021-09-28 10:00:20|941|940.6|941|940.6|941.2|940.8|940.8|940.6|947
1632823240000|2021-09-28 10:00:40|940.8|940.4|941|940.6|941|940.6|940.8|940.4|0
1632823250000|2021-09-28 10:00:50||940.8||940.6||940.8||940.6|0
1632823260000|2021-09-28 10:01:00||940.8||940.6||940.8||940.6|2297
1632823280000|2021-09-28 10:01:20|941.2|940.8|941|940.6|941.2|941|941|940.6|7693
1632823290000|2021-09-28 10:01:30|||||||||2500
1632823300000|2021-09-28 10:01:40|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1632823310000|2021-09-28 10:01:50|940.6|940.6|940|939.8|940.6|940.6|940|939.8|6085
1632823320000|2021-09-28 10:02:00|939.8|939.6|940.4|940|940.4|940.2|939.8|939.6|9635
1632823330000|2021-09-28 10:02:10|940.2||940.4||940.4||940.2||0
1632823340000|2021-09-28 10:02:20|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1632823350000|2021-09-28 10:02:30|940.4|940|940.6|940.2|940.6|940.2|940.4|940|0
1632823360000|2021-09-28 10:02:40|940.4|940|940.6|940.2|940.6|940.2|940.4|940|0
1632823370000|2021-09-28 10:02:50|940.4||940.6||940.6||940.4||0
1632823380000|2021-09-28 10:03:00|940.4||940.6||940.6||940.4||336
1632823400000|2021-09-28 10:03:20|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1000
1632823410000|2021-09-28 10:03:30|940.4|940|940.4|940|940.6|940|940.4|940|644
1632823420000|2021-09-28 10:03:40|940.2||940.2||940.2||940.2||0
1632823430000|2021-09-28 10:03:50|940|939.8|940|939.6|940.2|939.8|940|939.6|732
1632823440000|2021-09-28 10:04:00|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|0
1632823520000|2021-09-28 10:05:20|939.6|939.2|939.6|939.4|939.8|939.4|939.4|939.2|9558
1632823530000|2021-09-28 10:05:30|939.8|939.6|939.8|939.4|940|939.8|939.8|939.4|12241
1632823540000|2021-09-28 10:05:40|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1632823560000|2021-09-28 10:06:00|939.4|939|939.2|938.8|939.4|939|939.2|938.8|1213
1632823570000|2021-09-28 10:06:10|939|938.6|938.8|938.6|939|938.8|938.8|938.6|1787
1632823580000|2021-09-28 10:06:20|939|938.8|939.2|938.8|939.2|938.8|939|938.8|3098
1632823590000|2021-09-28 10:06:30|939.4|939|939.4|939.2|939.6|939.2|939.4|939|1675
1632823600000|2021-09-28 10:06:40|939.2|939|939.2|938.8|939.4|939|939.2|938.8|1513
1632823610000|2021-09-28 10:06:50|939||939||939||939||1449
1632823620000|2021-09-28 10:07:00|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|4548
1632823630000|2021-09-28 10:07:10|938.6|938.2|938.8|938.4|939|938.6|938.6|938.2|0
1632823660000|2021-09-28 10:07:40|939|938.6|939|938.8|939|938.8|939|938.4|1320
1632823670000|2021-09-28 10:07:50||938.6||938.6||938.6||938.6|0
1632823680000|2021-09-28 10:08:00|939.2|938.8|939.6|939.2|939.6|939.2|939.2|938.8|3904
1632823690000|2021-09-28 10:08:10|939.4|939|939.8|939.4|939.8|939.4|939.4|939|6003
1632823700000|2021-09-28 10:08:20|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939.2|0
1632823720000|2021-09-28 10:08:40|939.4|939|939.2|939|939.4|939|939.2|939|3502
1632823730000|2021-09-28 10:08:50|939|938.8|939|938.6|939|938.8|939|938.6|760
1632823750000|2021-09-28 10:09:10|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.6|1574
1632823800000|2021-09-28 10:10:00|939|938.6|938.6|938.2|939|938.6|938.6|938.2|1604
1632823820000|2021-09-28 10:10:20|938.4|938|938.4|938|938.6|938.2|938.4|938|1500
1632823830000|2021-09-28 10:10:30|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1632823870000|2021-09-28 10:11:10|938.2|937.8|938.4|938.2|938.4|938.2|938.2|937.8|1634
1632823890000|2021-09-28 10:11:30|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|229
1632823900000|2021-09-28 10:11:40|938|937.8|938.4|938|938.4|938|938|937.8|27168
1632823910000|2021-09-28 10:11:50|938.2|937.8|937.8|937.6|938.2|937.8|937.8|937.6|1314
1632823920000|2021-09-28 10:12:00|938|937.8|938|937.6|938|937.8|938|937.6|453
1632823960000|2021-09-28 10:12:40|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|3901
1632823970000|2021-09-28 10:12:50|937.8|937.4|938|937.6|938|937.8|937.8|937.2|7941
1632823980000|2021-09-28 10:13:00|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1632823990000|2021-09-28 10:13:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1632824000000|2021-09-28 10:13:20|938|937.6|937.8|937.4|938|937.6|937.8|937.4|0
1632824010000|2021-09-28 10:13:30|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937.2|0
1632824050000|2021-09-28 10:14:10|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.2|1446
1632824060000|2021-09-28 10:14:20||937.4||937.4||937.6||937.4|1
1632824070000|2021-09-28 10:14:30|937.6|937.2|937.2|936.8|937.8|937.4|937.2|936.8|2112
1632824080000|2021-09-28 10:14:40|937.4|937|937.6|937.2|937.6|937.2|937.2|937|318
1632824090000|2021-09-28 10:14:50|937.4|937|937.4|937|937.6|937|937.4|937|0
1632824110000|2021-09-28 10:15:10|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|1894
1632824130000|2021-09-28 10:15:30|937.4||937.4||937.4||937.4||2604
1632824140000|2021-09-28 10:15:40|937.2|937|937|936.6|937.4|937|937|936.6|946
1632824150000|2021-09-28 10:15:50|936.8|936.4|936.8|936.4|937|936.6|936.6|936.2|0
1632824160000|2021-09-28 10:16:00|937|936.6|937|936.6|937|936.6|936.8|936.4|6133
1632824170000|2021-09-28 10:16:10|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|21091
1632824180000|2021-09-28 10:16:20|936.6||936.6||936.8||936.6||3483
1632824190000|2021-09-28 10:16:30|936.8|936.6|937|936.6|937|936.6|936.8|936.4|2746
1632824200000|2021-09-28 10:16:40|936.8|936.4|936.2|936|937|936.6|936|935.8|54116
1632824210000|2021-09-28 10:16:50|936|935.8|936|935.6|936|935.8|936|935.6|3688
1632824230000|2021-09-28 10:17:10|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|1691
1632824250000|2021-09-28 10:17:30|935.8|935.4|935.6|935.4|935.8|935.6|935.6|935.4|6561
1632824260000|2021-09-28 10:17:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|768
1632824280000|2021-09-28 10:18:00|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1632824290000|2021-09-28 10:18:10|936||936.2||936.2||936||2013
1632824300000|2021-09-28 10:18:20|936.4|936|936.4|936.2|936.6|936.2|936.4|936|5416
1632824310000|2021-09-28 10:18:30|936.2|936|936.2|935.8|936.2|936|936.2|935.8|1760
1632824320000|2021-09-28 10:18:40|936|935.6|936|935.6|936|935.6|936|935.6|0
1632824330000|2021-09-28 10:18:50|935.8||936||936||935.8||5091
1632824350000|2021-09-28 10:19:10|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|2134
1632824360000|2021-09-28 10:19:20||936||936||936||936|0
1632824370000|2021-09-28 10:19:30|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|621
1632824390000|2021-09-28 10:19:50|936.2|936|936.4|936.2|936.4|936.2|936.2|936|6553
1632824400000|2021-09-28 10:20:00|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|5805
1632824410000|2021-09-28 10:20:10|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|4297
1632824420000|2021-09-28 10:20:20||936.4||936.4||936.4||936.4|0
1632824430000|2021-09-28 10:20:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|99
1632824480000|2021-09-28 10:21:20|937|936.6|937.2|936.8|937.2|936.8|937|936.6|6583
1632824490000|2021-09-28 10:21:30||937||936.8||937||936.8|0
1632824520000|2021-09-28 10:22:00|937.4|937|937.4|937|937.4|937.2|937.2|937|6628
1632824530000|2021-09-28 10:22:10|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937|7677
1632824540000|2021-09-28 10:22:20|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|99
1632824550000|2021-09-28 10:22:30|938|937.8|938|937.6|938|937.8|938|937.6|116
1632824610000|2021-09-28 10:23:30|937.8|937.4|937.8|937.6|937.8|937.6|937.4|937.2|17056
1632824620000|2021-09-28 10:23:40|||||||||1
1632824640000|2021-09-28 10:24:00|937.6|937.4|937.4|937.2|937.8|937.4|937.4|937|19479
1632824680000|2021-09-28 10:24:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|3186
1632824690000|2021-09-28 10:24:50|937.4|937.2|937.4|937.2|937.6|937.4|937.4|937.2|5088
1632824700000|2021-09-28 10:25:00|937.2|937|937.2|936.8|937.2|937|937.2|936.8|7032
1632824710000|2021-09-28 10:25:10|937.4|937|937.4|937|937.4|937|937.2|936.8|4757
1632824730000|2021-09-28 10:25:30|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|3615
1632824740000|2021-09-28 10:25:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1632824760000|2021-09-28 10:26:00|937.6||937.6||937.8||937.6||658
1632824770000|2021-09-28 10:26:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1669
1632824820000|2021-09-28 10:27:00|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|5834
1632824830000|2021-09-28 10:27:10||937||937||937||937|0
1632824860000|2021-09-28 10:27:40|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|8481
1632824880000|2021-09-28 10:28:00|937.8||937.8||937.8||937.8||0
1632824890000|2021-09-28 10:28:10|938|937.6|938.2|937.8|938.2|937.8|938|937.6|1309
1632824960000|2021-09-28 10:29:20|938.4|938|938.4|938|938.4|938|938.4|938|188
1632824970000|2021-09-28 10:29:30|938.2||938.2||938.2||938.2||0
1632824980000|2021-09-28 10:29:40|938|937.8|938.2|937.8|938.2|937.8|938|937.8|4582
1632824990000|2021-09-28 10:29:50|938||938.2||938.2||938||0
1632825000000|2021-09-28 10:30:00|938.4|938|938.6|938.2|938.6|938.4|938.4|938|8346
1632825030000|2021-09-28 10:30:30|938.4|938.4|938.6|938.2|938.6|938.4|938.4|938.2|3577
1632825040000|2021-09-28 10:30:40|938.4||938.6||938.6||938.4||2
1632825060000|2021-09-28 10:31:00|938.4|938|938.4|938.2|938.4|938.2|938.2|938|8099
1632825070000|2021-09-28 10:31:10|938.2|938|938.2|938|938.2|938|938.2|937.8|2675
1632825100000|2021-09-28 10:31:40|938.4||938.4||938.4||938.4||214
1632825120000|2021-09-28 10:32:00|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938|0
1632825130000|2021-09-28 10:32:10|938.8|938.4|938.8|938.4|939|938.6|938.6|938.2|96
1632825150000|2021-09-28 10:32:30|938.6|938.2|938.4|938.2|938.8|938.4|938.4|938|11460
1632825170000|2021-09-28 10:32:50|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.2|922
1632825180000|2021-09-28 10:33:00|938.4|938.2|938.4|938.2|938.6|938.2|938.2|938|2310
1632825190000|2021-09-28 10:33:10|938.6||938.6||938.6||938.6||1549
1632825200000|2021-09-28 10:33:20|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.2|5034
1632825220000|2021-09-28 10:33:40|938.6|938.6|938.8|938.4|938.8|938.6|938.6|938.4|5986
1632825230000|2021-09-28 10:33:50|938.6||938.6||938.6||938.6||232
1632825250000|2021-09-28 10:34:10|938.4|938.2|938.2|937.8|938.6|938.4|938.2|937.8|9101
1632825260000|2021-09-28 10:34:20|938.4|938|938.4|938|938.4|938.2|938.2|937.8|8572
1632825300000|2021-09-28 10:35:00|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1531
1632825320000|2021-09-28 10:35:20|938.6|938.2|938.6|938.2|938.8|938.2|938.4|938.2|362
1632825330000|2021-09-28 10:35:30|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|6700
1632825340000|2021-09-28 10:35:40||938.4||938.2||938.4||938.2|0
1632825350000|2021-09-28 10:35:50||938.4||938.4||938.4||938.2|0
1632825370000|2021-09-28 10:36:10|938.8|938.6|939|938.6|939|938.6|938.8|938.6|2776
1632825400000|2021-09-28 10:36:40|939.2|938.8|939.8|939.4|939.8|939.4|939.2|938.8|6497
1632825410000|2021-09-28 10:36:50|940|939.6|940|939.6|940|939.6|940|939.6|0
1632825420000|2021-09-28 10:37:00||939.8||939.8||939.8||939.8|2500
1632825430000|2021-09-28 10:37:10||939.6||939.8||939.8||939.6|0
1632825460000|2021-09-28 10:37:40|940.2|940|940.2|940|940.2|940|940.2|940|874
1632825470000|2021-09-28 10:37:50|940.4|940.2|940.4|940|940.4|940.2|940.4|940|469
1632825520000|2021-09-28 10:38:40|940.2|939.8|940.4|940|940.4|940|940|939.8|19753
1632825590000|2021-09-28 10:39:50|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940|6145
1632825600000|2021-09-28 10:40:00|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|117
1632825640000|2021-09-28 10:40:40|941|940.6|941|940.6|941|940.8|940.8|940.6|5118
1632825650000|2021-09-28 10:40:50|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|3837
1632825680000|2021-09-28 10:41:20|941|940.6|940.8|940.6|941.2|940.6|940.8|940.4|2650
1632825690000|2021-09-28 10:41:30|941|940.4|940.4|940|941|940.4|940.2|940|5234
1632825710000|2021-09-28 10:41:50|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1632825730000|2021-09-28 10:42:10|940.4|940|940.4|940.2|940.4|940.2|940.4|940|1863
1632825740000|2021-09-28 10:42:20|940.6|940|940.2|939.8|940.6|940|940.2|939.8|900
1632825750000|2021-09-28 10:42:30||940||940||940||940|0
1632825760000|2021-09-28 10:42:40|940|939.8|939.8|939.4|940|939.8|939.8|939.4|1741
1632825770000|2021-09-28 10:42:50||939.6||939.4||939.6||939.4|0
1632825800000|2021-09-28 10:43:20|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|0
1632825810000|2021-09-28 10:43:30|939.2|939|939.2|938.8|939.4|939|939.2|938.8|1898
1632825820000|2021-09-28 10:43:40|939|939|939.4|939|939.4|939|939|939|1359
1632825840000|2021-09-28 10:44:00|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939.2|1225
1632825850000|2021-09-28 10:44:10||939.4||939.2||939.4||939.2|0
1632825870000|2021-09-28 10:44:30||939.4||939.2||939.4||939.2|0
1632825900000|2021-09-28 10:45:00|939.4|939|939.4|939|939.6|939|939.2|938.8|4667
1632825920000|2021-09-28 10:45:20|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1632825930000|2021-09-28 10:45:30||939||938.8||939||938.8|0
1632825980000|2021-09-28 10:46:20|939|938.6|938.6|938.4|939.2|938.6|938.6|938.4|1290
1632826000000|2021-09-28 10:46:40|938.8|938.6|939|938.8|939|938.8|938.8|938.6|4132
1632826010000|2021-09-28 10:46:50|||||||||157
1632826020000|2021-09-28 10:47:00||938.6||938.6||938.6||938.6|536
1632826030000|2021-09-28 10:47:10|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1632826050000|2021-09-28 10:47:30||938.6||938.4||938.6||938.4|0
1632826060000|2021-09-28 10:47:40|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|527
1632826070000|2021-09-28 10:47:50|938.8|938.4|938.6|938.2|938.8|938.6|938.6|938.2|835
1632826080000|2021-09-28 10:48:00|938.8|938.4|938.6|938.2|938.8|938.4|938.4|938.2|0
1632826090000|2021-09-28 10:48:10|938.4|938|938.2|937.8|938.4|938|938|937.8|1306
1632826100000|2021-09-28 10:48:20||938||938||938||938|109
1632826110000|2021-09-28 10:48:30||937.8||937.8||937.8||937.8|0
1632826120000|2021-09-28 10:48:40|938.4|938|938.6|938.2|938.6|938.2|938.4|938|944
1632826130000|2021-09-28 10:48:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1632826140000|2021-09-28 10:49:00|939|938.6|939|938.6|939|938.6|939|938.4|0
1632826150000|2021-09-28 10:49:10|939.2|938.8|939.2|938.8|939.2|939|939.2|938.8|61
1632826170000|2021-09-28 10:49:30|939|938.6|939|938.6|939|938.6|938.8|938.6|696
1632826180000|2021-09-28 10:49:40|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|1697
1632826190000|2021-09-28 10:49:50|939.4|939|939.4|939|939.4|939.2|939.4|938.8|2706
1632826200000|2021-09-28 10:50:00|939.2|938.8|939.2|938.8|939.2|938.8|939|938.6|446
1632826210000|2021-09-28 10:50:10|939|938.6|939|938.6|939|938.8|939|938.6|0
1632826220000|2021-09-28 10:50:20|938.8|938.4|938.6|938.2|939|938.6|938.6|938.2|0
1632826230000|2021-09-28 10:50:30|938.4|938|938.4|938|938.4|938|938.4|938|0
1632826240000|2021-09-28 10:50:40|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1632826250000|2021-09-28 10:50:50||937.8||937.6||937.8||937.6|0
1632826260000|2021-09-28 10:51:00|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|1971
1632826290000|2021-09-28 10:51:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|897
1632826300000|2021-09-28 10:51:40|938||938||938||938||0
1632826320000|2021-09-28 10:52:00||937.8||937.6||937.8||937.6|1337
1632826360000|2021-09-28 10:52:40|||||||||500
1632826390000|2021-09-28 10:53:10|938.2|937.8|938.2|937.8|938.4|938.2|938.2|937.6|4261
1632826400000|2021-09-28 10:53:20|938|937.6|937.4|937|938|937.6|937.4|937|1025
1632826410000|2021-09-28 10:53:30|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|1157
1632826420000|2021-09-28 10:53:40|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|225
1632826430000|2021-09-28 10:53:50|937.4|937|937.4|937|937.4|937|937.4|937|0
1632826440000|2021-09-28 10:54:00|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937|1296
1632826450000|2021-09-28 10:54:10|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|1268
1632826460000|2021-09-28 10:54:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1632826470000|2021-09-28 10:54:30|937.6||937.8||937.8||937.6||600
1632826480000|2021-09-28 10:54:40|938|937.6|938|937.6|938.2|937.8|938|937.6|1159
1632826490000|2021-09-28 10:54:50|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1632826510000|2021-09-28 10:55:10|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|0
1632826520000|2021-09-28 10:55:20|937.8|937.6|938.2|937.8|938.2|937.8|937.8|937.6|0
1632826530000|2021-09-28 10:55:30|938|937.6|937.6|937.4|938.2|937.6|937.6|937.2|3259
1632826540000|2021-09-28 10:55:40||937.2||937.2||937.4||937.2|700
1632826550000|2021-09-28 10:55:50|937.8|937.4|937.8|937.4|938|937.6|937.8|937.2|1199
1632826560000|2021-09-28 10:56:00|938|937.6|938.2|937.8|938.2|937.8|937.8|937.6|4985
1632826570000|2021-09-28 10:56:10|938|938|938.2|937.8|938.2|938|938|937.8|1076
1632826610000|2021-09-28 10:56:50|938.4|938|938.6|938.2|938.6|938.4|938.4|937.8|3462
1632826620000|2021-09-28 10:57:00|938.8|938.4|938.6|938.2|938.8|938.6|938.6|938.2|1156
1632826630000|2021-09-28 10:57:10|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|0
1632826640000|2021-09-28 10:57:20|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|4297
1632826650000|2021-09-28 10:57:30|939|938.8|939|938.6|939.2|938.8|939|938.6|64
1632826660000|2021-09-28 10:57:40|938.8|938.4|938.6|938.4|939|938.4|938.4|938|2398
1632826670000|2021-09-28 10:57:50|938.8|938.6|939|938.6|939|938.6|938.6|938.4|3
1632826680000|2021-09-28 10:58:00|939.2|938.8|939|938.6|939.2|938.8|939|938.6|0
1632826690000|2021-09-28 10:58:10|939.2|938.8|939|938.6|939.2|938.8|939|938.6|0
1632826700000|2021-09-28 10:58:20|939.2|938.8|939.4|939|939.6|939.2|939|938.8|962
1632826710000|2021-09-28 10:58:30|939.2|938.8|939|938.8|939.4|938.8|939|938.6|619
1632826720000|2021-09-28 10:58:40|939.2||939.2||939.2||939||0
1632826740000|2021-09-28 10:59:00|939||939||939||939||0
1632826750000|2021-09-28 10:59:10|938.8|938.6|938.8|938.6|939|938.8|938.8|938.6|2551
1632826760000|2021-09-28 10:59:20|939|938.8|939.6|939.2|939.6|939.2|938.8|938.4|15229
1632826770000|2021-09-28 10:59:30|939.4||939.4||939.4||939.4||0
1632826780000|2021-09-28 10:59:40|939.2|939|939.2|938.8|939.4|939|939.2|938.8|2040
1632826790000|2021-09-28 10:59:50|939|938.6|938.8|938.4|939|938.6|938.8|938.4|0
1632826800000|2021-09-28 11:00:00|939|938.6|939|938.6|939.2|938.8|938.8|938.4|3594
1632826810000|2021-09-28 11:00:10|938.8|938.4|938.8|938.4|939|938.6|938.8|938.4|0
1632826830000|2021-09-28 11:00:30|939|938.6|939|938.6|939|938.6|938.8|938.4|0
1632826840000|2021-09-28 11:00:40|938.8|938.4|939|938.6|939|938.6|938.8|938.4|0
1632826850000|2021-09-28 11:00:50||938.8||938.8||938.8||938.8|0
1632826860000|2021-09-28 11:01:00|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|3074
1632826870000|2021-09-28 11:01:10|938.8|938.6|939|938.6|939|938.6|938.8|938.6|4008
1632826880000|2021-09-28 11:01:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|158
1632826910000|2021-09-28 11:01:50|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1632826940000|2021-09-28 11:02:20|938.4|938|938.4|938|938.4|938|938.4|938|0
1632827000000|2021-09-28 11:03:20|938.2|938.2|938.4|938.2|938.4|938.2|938.2|938|2241
1632827010000|2021-09-28 11:03:30|938.6|938.4|938.8|938.6|938.8|938.6|938.6|938.4|17729
1632827030000|2021-09-28 11:03:50|939||939||939||939||2500
1632827040000|2021-09-28 11:04:00|938.8|938.4|938.8|938.6|939|938.6|938.6|938.4|1314
1632827050000|2021-09-28 11:04:10|939|938.4|938.6|938.2|939|938.8|938.6|938.2|4992
1632827060000|2021-09-28 11:04:20||938.4||938.2||938.4||938.2|0
1632827070000|2021-09-28 11:04:30|||||||||400
1632827080000|2021-09-28 11:04:40|938.4|938|938.2|937.8|938.4|938.2|938.2|937.8|2639
1632827100000|2021-09-28 11:05:00|938|937.6|937.8|937.4|938|937.6|937.8|937.4|1095
1632827110000|2021-09-28 11:05:10|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.4|863
1632827120000|2021-09-28 11:05:20||937.4||937.4||937.4||937.4|0
1632827130000|2021-09-28 11:05:30|937.6|937.2|937.4|937|937.6|937.2|937.4|937|0
1632827140000|2021-09-28 11:05:40|937.2|936.8|937|936.8|937.2|936.8|937|936.6|0
1632827150000|2021-09-28 11:05:50|937.2|937|937.2|937|937.4|937|937.2|937|3690
1632827160000|2021-09-28 11:06:00|937.4|936.8|937.4|937|937.4|937.2|937.2|936.8|3251
1632827170000|2021-09-28 11:06:10|937.6|937.2|937.4|937|937.6|937.2|937.4|937|2609
1632827180000|2021-09-28 11:06:20|937.2|937.2|937.4|937|937.4|937.2|937.2|936.8|7263
1632827210000|2021-09-28 11:06:50||937.2||937.2||937.2||937.2|0
1632827220000|2021-09-28 11:07:00|937.6|937.4|938.2|937.8|938.2|938|937.6|937.4|3580
1632827230000|2021-09-28 11:07:10|938|937.6|938|937.6|938|937.6|938|937.6|361
1632827260000|2021-09-28 11:07:40||937.8||937.6||937.8||937.6|0
1632827280000|2021-09-28 11:08:00||937.8||937.6||937.8||937.6|0
1632827290000|2021-09-28 11:08:10||937.8||937.6||937.8||937.6|0
1632827300000|2021-09-28 11:08:20|937.8|937.4|937.8|937.6|938|937.6|937.6|937.4|3662
1632827310000|2021-09-28 11:08:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|220
1632827320000|2021-09-28 11:08:40|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937|2027
1632827330000|2021-09-28 11:08:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|2019
1632827340000|2021-09-28 11:09:00||937.2||937.2||937.2||937.2|0
1632827350000|2021-09-28 11:09:10|937.8|937.4|938|937.6|938|937.6|937.8|937.2|3384
1632827360000|2021-09-28 11:09:20|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1632827390000|2021-09-28 11:09:50|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|5627
1632827400000|2021-09-28 11:10:00|937.4|937|937.4|937|937.6|937.2|937.4|937|905
1632827410000|2021-09-28 11:10:10|937.2|936.8|937.6|937.2|937.8|937.6|937.2|936.8|5313
1632827420000|2021-09-28 11:10:20||937.4||937.4||937.4||937.4|0
1632827430000|2021-09-28 11:10:30||937.2||937.2||937.2||937.2|0
1632827440000|2021-09-28 11:10:40|937.4|937|937.2|936.8|937.4|937|937.2|936.8|0
1632827450000|2021-09-28 11:10:50|937.4|937|937.4|937|937.6|937.2|937.4|937|0
1632827470000|2021-09-28 11:11:10|937.2|936.8|937.2|937|937.4|937|937.2|936.8|0
1632827480000|2021-09-28 11:11:20|937|936.8|937.2|936.8|937.2|936.8|937|936.8|4009
1632827490000|2021-09-28 11:11:30|937|936.6|936.8|936.4|937|936.6|936.8|936.4|700
1632827500000|2021-09-28 11:11:40|936.6|936.2|936.6|936.4|936.6|936.4|936.4|936.2|503
1632827510000|2021-09-28 11:11:50||936.2||936.2||936.2||936.2|42
1632827520000|2021-09-28 11:12:00||936.4||936.4||936.4||936.4|1000
1632827530000|2021-09-28 11:12:10|936.8|936.6|936.8|936.4|937|936.6|936.6|936.4|4050
1632827540000|2021-09-28 11:12:20|||||||||1300
1632827550000|2021-09-28 11:12:30|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|5
1632827560000|2021-09-28 11:12:40|||||||||5
1632827580000|2021-09-28 11:13:00|937|936.6|936.8|936.4|937|936.6|936.8|936.4|1735
1632827590000|2021-09-28 11:13:10|937|936.6|937|936.6|937|936.8|937|936.6|3916
1632827600000|2021-09-28 11:13:20|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|9157
1632827610000|2021-09-28 11:13:30||937||937||937||937|0
1632827630000|2021-09-28 11:13:50|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|4867
1632827640000|2021-09-28 11:14:00|937.8||937.8||937.8||937.8||0
1632827650000|2021-09-28 11:14:10|938|937.6|937.8|937.4|938|937.8|937.8|937.4|2382
1632827660000|2021-09-28 11:14:20|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|5124
1632827670000|2021-09-28 11:14:30|937.4|937|937.4|937.2|937.4|937.2|937.4|937|241
1632827680000|2021-09-28 11:14:40|937.2|937|937.4|937|937.4|937|937.2|937|2800
1632827700000|2021-09-28 11:15:00|937.2|936.8|937.4|937|937.4|937|937|936.8|4884
1632827710000|2021-09-28 11:15:10|||||||||43
1632827730000|2021-09-28 11:15:30||937.2||937.2||937.2||937.2|0
1632827750000|2021-09-28 11:15:50|||||||||218
1632827760000|2021-09-28 11:16:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|213
1632827770000|2021-09-28 11:16:10|938|937.6|937.8|937.4|938|937.8|937.8|937.4|101
1632827800000|2021-09-28 11:16:40||937.6||937.6||937.6||937.6|0
1632827820000|2021-09-28 11:17:00|938||938||938||938||789
1632827830000|2021-09-28 11:17:10|938.2|937.8|938.4|938.2|938.4|938.2|938.2|937.6|17301
1632827840000|2021-09-28 11:17:20|938.6|938|938.4|938.2|938.6|938.2|938.2|938|10161
1632827850000|2021-09-28 11:17:30||938||938||938||938|1800
1632827860000|2021-09-28 11:17:40||938.2||938.2||938.2||938.2|0
1632827880000|2021-09-28 11:18:00|||||||||10979
1632827890000|2021-09-28 11:18:10|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|4138
1632827900000|2021-09-28 11:18:20|938.2|938|938.2|938|938.4|938|938.2|938|1351
1632827910000|2021-09-28 11:18:30|||||||||3708
1632827920000|2021-09-28 11:18:40|938.4|938.2|938.2|937.8|938.4|938.2|938.2|937.8|165
1632827950000|2021-09-28 11:19:10|938|937.6|937.8|937.4|938|937.6|937.8|937.4|354
1632827960000|2021-09-28 11:19:20||937.6||937.4||937.6||937.4|5
1632827970000|2021-09-28 11:19:30||937.6||937.4||937.6||937.4|5
1632827980000|2021-09-28 11:19:40|938|937.6|938|937.8|938|937.8|938|937.4|1273
1632827990000|2021-09-28 11:19:50|938.2|938|938.2|938|938.2|938|938.2|938|1245
1632828000000|2021-09-28 11:20:00|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938|539
1632828010000|2021-09-28 11:20:10||938.4||938.2||938.4||938.2|5
1632828030000|2021-09-28 11:20:30|938.4|938|938|937.6|938.4|938|938|937.6|3634
1632828040000|2021-09-28 11:20:40||937.8||937.8||937.8||937.8|0
1632828070000|2021-09-28 11:21:10|938.2|938|938.8|938.4|938.8|938.6|938.2|938|1536
1632828080000|2021-09-28 11:21:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1632828090000|2021-09-28 11:21:30|938.4|938.4|938.6|938.2|938.8|938.4|938.4|938.2|1431
1632828110000|2021-09-28 11:21:50|938.4|938|938.2|937.8|938.4|938.2|938.2|937.8|8321
1632828120000|2021-09-28 11:22:00|||||||||267
1632828130000|2021-09-28 11:22:10||938||937.8||938||937.8|0
1632828140000|2021-09-28 11:22:20|938.4|938|938.4|938.2|938.4|938.2|938.4|938|114
1632828150000|2021-09-28 11:22:30|938.6||938.6||938.6||938.6||0
1632828160000|2021-09-28 11:22:40|||||||||1000
1632828180000|2021-09-28 11:23:00|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|5946
1632828200000|2021-09-28 11:23:20|938.6|938.2|938.4|938|938.6|938.2|938.4|938|949
1632828210000|2021-09-28 11:23:30||938.2||938.2||938.2||938.2|0
1632828240000|2021-09-28 11:24:00|||||||||15
1632828250000|2021-09-28 11:24:10|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|669
1632828280000|2021-09-28 11:24:40|938.6|938.2|938.6|938.2|938.8|938.4|938.6|938.2|0
1632828290000|2021-09-28 11:24:50|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|0
1632828300000|2021-09-28 11:25:00|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|78
1632828310000|2021-09-28 11:25:10|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|19
1632828340000|2021-09-28 11:25:40|938.4||938.4||938.4||938.4||0
1632828370000|2021-09-28 11:26:10|938.2|938|938.2|938|938.2|938|938.2|938|1592
1632828380000|2021-09-28 11:26:20|938|937.8|937.8|937.6|938|937.8|937.8|937.4|1065
1632828410000|2021-09-28 11:26:50|937.6|937.4|937.4|937|937.6|937.4|937.4|937|5
1632828450000|2021-09-28 11:27:30|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|2208
1632828460000|2021-09-28 11:27:40||937.4||937.2||937.4||937.2|1931
1632828470000|2021-09-28 11:27:50|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|348
1632828480000|2021-09-28 11:28:00|938|937.6|938|937.8|938|937.8|937.8|937.4|5767
1632828490000|2021-09-28 11:28:10|938.2|938|938.2|937.8|938.2|938|938.2|937.8|3530
1632828510000|2021-09-28 11:28:30||938||938||938||938|625
1632828520000|2021-09-28 11:28:40|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|1
1632828530000|2021-09-28 11:28:50||938||938||938.2||938|0
1632828540000|2021-09-28 11:29:00|938.2|937.8|938|937.8|938.2|937.8|938|937.8|2056
1632828560000|2021-09-28 11:29:20|937.8|937.6|938|937.8|938|937.8|937.8|937.6|2606
1632828570000|2021-09-28 11:29:30|||||||||35
1632828590000|2021-09-28 11:29:50|938.2|938|938.2|938|938.2|938|938.2|938|2
1632828600000|2021-09-28 11:30:00|938.4|937.8|938.2|938|938.4|938|938.2|937.8|1134
1632828610000|2021-09-28 11:30:10|||||||||105
1632828620000|2021-09-28 11:30:20|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|230
1632828630000|2021-09-28 11:30:30|||||||||250
1632828640000|2021-09-28 11:30:40|938.8|938.4|938.6|938.4|938.8|938.6|938.6|938.4|1282
1632828650000|2021-09-28 11:30:50|938.8|938.6|939|938.6|939|938.8|938.8|938.6|6141
1632828660000|2021-09-28 11:31:00|939.2|938.8|939.2|939|939.2|939|939.2|938.8|4000
1632828670000|2021-09-28 11:31:10|939.4|939.2|939.6|939.2|939.6|939.4|939.4|939.2|7111
1632828680000|2021-09-28 11:31:20|||||||||300
1632828690000|2021-09-28 11:31:30|||||||||500
1632828710000|2021-09-28 11:31:50||939.4||939.2||939.4||939.2|371
1632828720000|2021-09-28 11:32:00|939.4|939.4|939.6|939.2|939.6|939.4|939.4|939.2|3102
1632828730000|2021-09-28 11:32:10|939.4|939|939.2|938.8|939.4|939|939.2|938.8|3133
1632828750000|2021-09-28 11:32:30|939|938.6|938.8|938.4|939|938.6|938.8|938.4|1815
1632828760000|2021-09-28 11:32:40|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1632828770000|2021-09-28 11:32:50||938.4||938.2||938.4||938.2|0
1632828790000|2021-09-28 11:33:10||938.4||938.2||938.4||938.2|0
1632828800000|2021-09-28 11:33:20||938.4||938.4||938.4||938.2|0
1632828810000|2021-09-28 11:33:30|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938|2042
1632828820000|2021-09-28 11:33:40|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|2689
1632828830000|2021-09-28 11:33:50|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|3
1632828840000|2021-09-28 11:34:00|939|938.8|939|938.6|939|938.8|939|938.6|1568
1632828850000|2021-09-28 11:34:10|938.8||938.8||938.8||938.8||0
1632828860000|2021-09-28 11:34:20|||||||||466
1632828870000|2021-09-28 11:34:30|939|938.8|939|938.6|939|938.8|939|938.6|817
1632828910000|2021-09-28 11:35:10|938.8||938.8||939||938.8||0
1632828920000|2021-09-28 11:35:20|939|938.4|938.6|938.2|939|938.4|938.6|938.2|3148
1632828940000|2021-09-28 11:35:40|938.8|938.4|939|938.8|939|938.8|938.8|938.4|1574
1632828960000|2021-09-28 11:36:00|939.2|939|939.2|938.8|939.2|939|939|938.8|539
1632828970000|2021-09-28 11:36:10|939||939||939||939||0
1632828980000|2021-09-28 11:36:20|938.8|938.6|939|938.6|939|938.6|938.8|938.4|1358
1632828990000|2021-09-28 11:36:30|938.8|938.4|939.2|938.8|939.2|938.8|938.8|938.4|4160
1632829000000|2021-09-28 11:36:40|939|938.6|938.8|938.6|939|938.6|938.8|938.4|0
1632829010000|2021-09-28 11:36:50||938.4||938.4||938.4||938.4|0
1632829020000|2021-09-28 11:37:00|938.6||938.6||938.6||938.6||0
1632829040000|2021-09-28 11:37:20|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|741
1632829050000|2021-09-28 11:37:30|938.6||938.8||938.8||938.6||0
1632829060000|2021-09-28 11:37:40|938.6||938.8||938.8||938.6||100
1632829090000|2021-09-28 11:38:10||938.6||938.6||938.6||938.6|376
1632829100000|2021-09-28 11:38:20|||||||||287
1632829110000|2021-09-28 11:38:30|939|938.8|939.2|938.8|939.2|939|939|938.8|992
1632829120000|2021-09-28 11:38:40||939||939||939||939|0
1632829150000|2021-09-28 11:39:10|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|284
1632829160000|2021-09-28 11:39:20||939||939||939||939|0
1632829170000|2021-09-28 11:39:30|939.2||939.2||939.2||939.2||0
1632829200000|2021-09-28 11:40:00|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939|296
1632829210000|2021-09-28 11:40:10||939||939.2||939.2||939|0
1632829220000|2021-09-28 11:40:20|||||||||2338
1632829230000|2021-09-28 11:40:30|939.2|939|939.2|939|939.2|939|939.2|939|1497
1632829270000|2021-09-28 11:41:10|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939|1906
1632829300000|2021-09-28 11:41:40|||||||||1241
1632829310000|2021-09-28 11:41:50|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2081
1632829320000|2021-09-28 11:42:00||939.2||939.2||939.2||939.2|0
1632829330000|2021-09-28 11:42:10|939.8|939.4|940|939.6|940|939.8|939.8|939.4|9806
1632829360000|2021-09-28 11:42:40|939.8||940||940||939.8||0
1632829430000|2021-09-28 11:43:50|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|8269
1632829440000|2021-09-28 11:44:00|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.4|3108
1632829450000|2021-09-28 11:44:10|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|115
1632829460000|2021-09-28 11:44:20|940||940||940||940||0
1632829470000|2021-09-28 11:44:30|940.2|939.8|940.4|940|940.4|940.2|940.2|939.8|5511
1632829480000|2021-09-28 11:44:40|940.2||940.4||940.4||940.2||2184
1632829500000|2021-09-28 11:45:00||940.2||940.2||940.2||940|0
1632829510000|2021-09-28 11:45:10||940||940||940||940|0
1632829530000|2021-09-28 11:45:30||940.2||940.2||940.2||940.2|0
1632829540000|2021-09-28 11:45:40|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940.2|6246
1632829550000|2021-09-28 11:45:50||940.4||940.4||940.4||940.4|0
1632829560000|2021-09-28 11:46:00|||||||||131
1632829580000|2021-09-28 11:46:20|||||||||1604
1632829590000|2021-09-28 11:46:30|||||||||2600
1632829610000|2021-09-28 11:46:50|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1887
1632829620000|2021-09-28 11:47:00|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|5533
1632829630000|2021-09-28 11:47:10|940.2|940|940.4|940|940.4|940.2|940.2|940|4876
1632829650000|2021-09-28 11:47:30||940.2||940||940.2||940|0
1632829670000|2021-09-28 11:47:50|||||||||100
1632829690000|2021-09-28 11:48:10|||||||||200
1632829720000|2021-09-28 11:48:40||940.2||940.2||940.2||940.2|0
1632829730000|2021-09-28 11:48:50|940.2|940|940.4|940|940.4|940|940.2|940|506
1632829750000|2021-09-28 11:49:10|940.2|939.8|940|939.6|940.2|939.8|940|939.6|7811
1632829760000|2021-09-28 11:49:20|939.8||940||940||939.8||3935
1632829770000|2021-09-28 11:49:30|939.8||940||940||939.8||2000
1632829780000|2021-09-28 11:49:40|940.2|939.8|940.2|940|940.4|940|940.2|939.8|2885
1632829790000|2021-09-28 11:49:50||939.8||939.8||939.8||939.8|0
1632829800000|2021-09-28 11:50:00|940.4|940|940.4|940|940.4|940.2|940.4|940|815
1632829850000|2021-09-28 11:50:50|940.2|939.8|940.2|939.8|940.2|940|940|939.8|3582
1632829860000|2021-09-28 11:51:00|940|939.6|939.6|939.2|940|939.6|939.6|939.2|5253
1632829870000|2021-09-28 11:51:10||939.4||939.2||939.4||939.2|2584
1632829890000|2021-09-28 11:51:30||939.4||939.4||939.4||939.4|0
1632829900000|2021-09-28 11:51:40|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|258
1632829910000|2021-09-28 11:51:50||939||939||939.2||939|0
1632829920000|2021-09-28 11:52:00|939.6|939.2|940|939.6|940|939.6|939.6|939.2|6609
1632829930000|2021-09-28 11:52:10|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1632829960000|2021-09-28 11:52:40||939.6||939.6||939.6||939.6|35
1632829980000|2021-09-28 11:53:00|940|939.8|940|939.6|940|939.8|940|939.6|12
1632829990000|2021-09-28 11:53:10|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|632
1632830000000|2021-09-28 11:53:20|940|939.6|940|939.6|940|939.6|940|939.6|0
1632830010000|2021-09-28 11:53:30|939.8||939.8||939.8||939.8||0
1632830020000|2021-09-28 11:53:40|940|939.8|940.2|939.8|940.2|940|940|939.8|24
1632830050000|2021-09-28 11:54:10|940|940|940.4|940|940.4|940.2|940|940|7661
1632830060000|2021-09-28 11:54:20|940.2|939.8|940|939.8|940.2|939.8|940|939.8|4798
1632830090000|2021-09-28 11:54:50|||||||||5
1632830100000|2021-09-28 11:55:00|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|4282
1632830110000|2021-09-28 11:55:10|940||939.8||940||939.8||230
1632830130000|2021-09-28 11:55:30|940|939.8|940|939.8|940|939.8|940|939.8|0
1632830150000|2021-09-28 11:55:50|939.8|939.6|940|939.6|940|939.6|939.8|939.6|1402
1632830160000|2021-09-28 11:56:00|940.2|939.8|940.2|940|940.2|940|940.2|939.8|9691
1632830190000|2021-09-28 11:56:30|940.4|940.2|940.4|940|940.4|940.2|940.4|940|5919
1632830200000|2021-09-28 11:56:40|||||||||500
1632830210000|2021-09-28 11:56:50||940.2||940.2||940.2||940.2|0
1632830220000|2021-09-28 11:57:00||940||940.2||940.2||940|37
1632830230000|2021-09-28 11:57:10||940||940||940||940|0
1632830250000|2021-09-28 11:57:30|940.2|940.2|940.4|940.2|940.4|940.2|940.2|940.2|1068
1632830260000|2021-09-28 11:57:40||940||940||940.2||940|0
1632830280000|2021-09-28 11:58:00||940.2||940||940.2||940|209
1632830290000|2021-09-28 11:58:10||940.2||940.2||940.2||940.2|1891
1632830300000|2021-09-28 11:58:20|||||||||344
1632830320000|2021-09-28 11:58:40|||||||||2
1632830330000|2021-09-28 11:58:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|2713
1632830340000|2021-09-28 11:59:00|||||||||954
1632830350000|2021-09-28 11:59:10|940.8|940.6|941|940.6|941|940.6|940.8|940.6|2629
1632830370000|2021-09-28 11:59:30||940.8||940.6||940.8||940.6|0
1632830380000|2021-09-28 11:59:40|940.8||940.8||940.8||940.8||0
1632830390000|2021-09-28 11:59:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|3568
1632830400000|2021-09-28 12:00:00|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1656
1632830410000|2021-09-28 12:00:10||940||940.2||940.2||940|1150
1632830420000|2021-09-28 12:00:20|940.6|940.4|940.6|940.4|941|940.6|940.6|940.4|15436
1632830430000|2021-09-28 12:00:30|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1696
1632830440000|2021-09-28 12:00:40|940.4|940|940.2|940|940.4|940|940.2|940|5189
1632830450000|2021-09-28 12:00:50|940.4||940.4||940.4||940.4||0
1632830460000|2021-09-28 12:01:00||940.2||940.2||940.2||940.2|10
1632830470000|2021-09-28 12:01:10||940||940||940||940|0
1632830480000|2021-09-28 12:01:20|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940.2|462
1632830490000|2021-09-28 12:01:30|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|0
1632830510000|2021-09-28 12:01:50||940.4||940.2||940.4||940.2|1664
1632830520000|2021-09-28 12:02:00|940.4||940.6||940.6||940.4||0
1632830530000|2021-09-28 12:02:10|940.4|940|940.4|940|940.4|940.2|940.2|940|2033
1632830540000|2021-09-28 12:02:20|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1632830550000|2021-09-28 12:02:30|940.4||940.4||940.4||940.4||0
1632830560000|2021-09-28 12:02:40||940||940||940||940|1244
1632830580000|2021-09-28 12:03:00|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|77
1632830600000|2021-09-28 12:03:20||940.4||940.4||940.4||940.4|1388
1632830610000|2021-09-28 12:03:30|940.8||940.8||940.8||940.6||1483
1632830630000|2021-09-28 12:03:50|940.6|940.6|941|940.8|941|940.8|940.6|940.4|10454
1632830640000|2021-09-28 12:04:00|||||||||1037
1632830650000|2021-09-28 12:04:10|||||||||44
1632830660000|2021-09-28 12:04:20|941.2|941|941.2|941|941.2|941|941.2|941|173
1632830700000|2021-09-28 12:05:00|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|613
1632830710000|2021-09-28 12:05:10|941.2|941|941.2|941|941.4|941|941.2|941|3479
1632830720000|2021-09-28 12:05:20|941|940.8|941|940.8|941.2|940.8|941|940.8|651
1632830730000|2021-09-28 12:05:30|940.8|940.6|940.6|940.2|940.8|940.6|940.6|940.2|3406
1632830740000|2021-09-28 12:05:40|940.4|940.4|940.6|940.4|940.6|940.4|940.4|940.4|500
1632830760000|2021-09-28 12:06:00|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940|1139
1632830770000|2021-09-28 12:06:10||940.4||940.4||940.4||940.4|0
1632830790000|2021-09-28 12:06:30|940.8|940.6|940.8|940.6|941|940.6|940.8|940.6|29
1632830800000|2021-09-28 12:06:40|941|940.8|941|940.8|941|940.8|941|940.8|1232
1632830830000|2021-09-28 12:07:10|940.8|940.6|941|940.6|941|940.6|940.8|940.6|1555
1632830850000|2021-09-28 12:07:30||940.8||940.6||940.8||940.6|0
1632830860000|2021-09-28 12:07:40|941.2|940.8|941.4|941.2|941.4|941.2|941.2|940.8|3016
1632830870000|2021-09-28 12:07:50||941||941.2||941.2||941|1064
1632830890000|2021-09-28 12:08:10||941||941||941||941|3370
1632830900000|2021-09-28 12:08:20|941.2|940.8|941.4|941.2|941.4|941.2|941.2|940.8|8790
1632830920000|2021-09-28 12:08:40|941.2|941|941.4|941.2|941.6|941.4|941.2|941|7435
1632830930000|2021-09-28 12:08:50|941.2|941|941.2|941|941.2|941|941.2|941|2768
1632830940000|2021-09-28 12:09:00|941.4|941.2|941.4|941|941.4|941.2|941.2|941|11225
1632830950000|2021-09-28 12:09:10|941.2||941.4||941.4||941.2||886
1632831010000|2021-09-28 12:10:10|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|2418
1632831020000|2021-09-28 12:10:20|942|941.6|942|941.6|942|941.6|942|941.6|0
1632831030000|2021-09-28 12:10:30|941.8||941.8||941.8||941.8||0
1632831050000|2021-09-28 12:10:50|942|941.8|942|941.8|942|941.8|942|941.8|0
1632831060000|2021-09-28 12:11:00|942.2|942|942.4|942|942.4|942|942.2|941.8|3930
1632831070000|2021-09-28 12:11:10|942.2||942.2||942.2||942.2||0
1632831080000|2021-09-28 12:11:20|942|941.8|942.2|941.8|942.2|941.8|942|941.8|2518
1632831090000|2021-09-28 12:11:30|||||||||300
1632831130000|2021-09-28 12:12:10|||||||||100
1632831140000|2021-09-28 12:12:20|942||942||942||942||200
1632831160000|2021-09-28 12:12:40|942.2|942|941.6|941.2|942.2|942|941.6|941.2|22065
1632831170000|2021-09-28 12:12:50|941.4||941.4||941.4||941.4||0
1632831180000|2021-09-28 12:13:00|941.2|941|941.2|941|941.2|941|941.2|941|743
1632831190000|2021-09-28 12:13:10||940.8||940.8||940.8||940.8|0
1632831210000|2021-09-28 12:13:30|941|940.6|941|940.6|941|940.6|941|940.6|0
1632831220000|2021-09-28 12:13:40||940.8||940.6||940.8||940.6|7867
1632831230000|2021-09-28 12:13:50||940.8||940.6||940.8||940.6|0
1632831250000|2021-09-28 12:14:10|940.8||940.8||940.8||940.8||1395
1632831290000|2021-09-28 12:14:50|||||||||500
1632831300000|2021-09-28 12:15:00|941|940.8|941|940.8|941|940.8|941|940.6|6566
1632831310000|2021-09-28 12:15:10|940.8|940.6|941|940.8|941|940.8|940.8|940.6|4015
1632831330000|2021-09-28 12:15:30|||||||||217
1632831340000|2021-09-28 12:15:40|940.8|940.6|941|940.8|941|940.8|940.8|940.6|2304
1632831360000|2021-09-28 12:16:00|941.2|941|941.4|941|941.4|941|941.2|941|4550
1632831370000|2021-09-28 12:16:10||941.2||941.2||941.2||941.2|0
1632831420000|2021-09-28 12:17:00|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.2|1122
1632831430000|2021-09-28 12:17:10||941.6||941.4||941.6||941.4|0
1632831500000|2021-09-28 12:18:20|942|941.6|942|941.6|942|941.6|942|941.6|0
1632831520000|2021-09-28 12:18:40|942.2|941.8|942|941.6|942.2|941.8|942|941.6|0
1632831540000|2021-09-28 12:19:00|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|3578
1632831570000|2021-09-28 12:19:30||941.6||941.4||941.6||941.4|1200
1632831600000|2021-09-28 12:20:00|942|941.6|942|941.8|942|941.8|942|941.6|2927
1632831610000|2021-09-28 12:20:10|942.2||942.2||942.2||942.2||1368
1632831620000|2021-09-28 12:20:20|942||942||942||942||0
1632831630000|2021-09-28 12:20:30|941.8|941.6|941.8|941.4|941.8|941.6|941.6|941.4|10191
1632831640000|2021-09-28 12:20:40|941.6|941.2|941.6|941.2|941.8|941.2|941.4|941.2|3912
1632831650000|2021-09-28 12:20:50|941.4|941.4|941.8|941.4|941.8|941.4|941.4|941.4|3096
1632831670000|2021-09-28 12:21:10|942|941.6|941.8|941.4|942|941.6|941.6|941.4|1265
1632831680000|2021-09-28 12:21:20|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|707
1632831700000|2021-09-28 12:21:40|941.4|941|941|940.8|941.4|941|941|940.8|3493
1632831710000|2021-09-28 12:21:50|941.2|941|941.2|941|941.2|941|941.2|940.8|1355
1632831720000|2021-09-28 12:22:00|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941|654
1632831730000|2021-09-28 12:22:10|941.2|941|941.2|940.8|941.2|941.2|941|940.8|6390
1632831740000|2021-09-28 12:22:20|941||941||941.2||941||0
1632831750000|2021-09-28 12:22:30|941.2||941||941.2||941||853
1632831760000|2021-09-28 12:22:40|940.8|940.6|940.6|940.2|940.8|940.6|940.6|940.2|1632
1632831770000|2021-09-28 12:22:50||940.4||940.4||940.4||940.4|0
1632831780000|2021-09-28 12:23:00||940.2||940.4||940.4||940.2|0
1632831790000|2021-09-28 12:23:10|940.8|940.6|941|940.6|941|940.6|940.8|940.6|1902
1632831800000|2021-09-28 12:23:20|940.8||941||941||940.8||0
1632831820000|2021-09-28 12:23:40|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.4|1612
1632831830000|2021-09-28 12:23:50|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|1000
1632831850000|2021-09-28 12:24:10|941|940.6|941|940.6|941.2|940.8|941|940.4|485
1632831860000|2021-09-28 12:24:20||940.8||940.8||940.8||940.8|0
1632831870000|2021-09-28 12:24:30||940.6||940.8||940.8||940.6|322
1632831880000|2021-09-28 12:24:40|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|1296
1632831890000|2021-09-28 12:24:50|940.6||940.6||940.6||940.6||0
1632831900000|2021-09-28 12:25:00|940.8|940.6|941.2|940.8|941.2|941|940.8|940.4|7639
1632831930000|2021-09-28 12:25:30|941||941||941.2||941||0
1632831950000|2021-09-28 12:25:50|940.8|940.6|941|940.6|941|940.6|940.8|940.6|3061
1632831960000|2021-09-28 12:26:00|940.8|940.8|941|940.6|941|940.8|940.8|940.6|372
1632831970000|2021-09-28 12:26:10||940.8||940.6||940.8||940.6|0
1632831980000|2021-09-28 12:26:20||940.8||940.8||940.8||940.8|0
1632831990000|2021-09-28 12:26:30||940.6||940.6||940.6||940.6|0
1632832000000|2021-09-28 12:26:40||940.8||940.8||940.8||940.8|0
1632832010000|2021-09-28 12:26:50||940.6||940.6||940.6||940.6|0
1632832050000|2021-09-28 12:27:30|940.8|940.8|941|940.6|941|940.8|940.8|940.6|1000
1632832060000|2021-09-28 12:27:40||940.8||940.6||940.8||940.6|0
1632832090000|2021-09-28 12:28:10|940.8||941||941||940.8||1000
1632832100000|2021-09-28 12:28:20|940.8|940.4|941|940.6|941|940.6|940.6|940.4|4535
1632832140000|2021-09-28 12:29:00||940.8||940.8||940.8||940.6|0
1632832180000|2021-09-28 12:29:40|940.8|940.6|941|940.6|941|940.6|940.8|940.6|3217
1632832240000|2021-09-28 12:30:40|941.2|940.8|941.2|941|941.4|941|941.2|940.6|3554
1632832250000|2021-09-28 12:30:50|941|940.8|941|940.6|941|940.8|941|940.6|3543
1632832260000|2021-09-28 12:31:00|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.4|2398
1632832270000|2021-09-28 12:31:10|940.8||940.8||940.8||940.8||0
1632832280000|2021-09-28 12:31:20|940.6|940.2|940.4|940|940.8|940.2|940.4|940|724
1632832290000|2021-09-28 12:31:30|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1632832300000|2021-09-28 12:31:40|940.4|940|940.4|940|940.4|940.2|940.4|940|1187
1632832310000|2021-09-28 12:31:50|940.2||940.2||940.2||940.2||283
1632832320000|2021-09-28 12:32:00|940.4|940.2|940.4|940|940.4|940.2|940.4|940|1228
1632832330000|2021-09-28 12:32:10|940.2||940.2||940.2||940.2||0
1632832340000|2021-09-28 12:32:20|||||||||200
1632832350000|2021-09-28 12:32:30|940|939.8|939.8|939.4|940|939.8|939.8|939.4|238
1632832360000|2021-09-28 12:32:40||939.6||939.4||939.6||939.4|0
1632832370000|2021-09-28 12:32:50|940|939.6|940|939.6|940|939.8|940|939.4|1191
1632832380000|2021-09-28 12:33:00|940.2|939.8|940.4|940|940.4|940.2|940.2|939.8|3397
1632832390000|2021-09-28 12:33:10||940.2||940.2||940.2||940|1795
1632832440000|2021-09-28 12:34:00|||||||||1174
1632832470000|2021-09-28 12:34:30|||||||||275
1632832490000|2021-09-28 12:34:50|940.2|940|940.2|940|940.2|940|940.2|940|10274
1632832520000|2021-09-28 12:35:20|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|4983
1632832530000|2021-09-28 12:35:30|940.4||940.4||940.4||940.4||0
1632832550000|2021-09-28 12:35:50|940.2|940|940.4|940|940.4|940|940.2|940|1482
1632832570000|2021-09-28 12:36:10|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1632832580000|2021-09-28 12:36:20|940.4|940|940.4|940|940.6|940|940.2|940|559
1632832590000|2021-09-28 12:36:30|940.2|939.8|940|939.8|940.4|939.8|940|939.8|3677
1632832600000|2021-09-28 12:36:40||939.6||939.8||939.8||939.6|0
1632832620000|2021-09-28 12:37:00|940.2|940|940.6|940.2|940.6|940.2|940.2|939.8|3818
1632832630000|2021-09-28 12:37:10|940.4||940.6||940.6||940.4||1800
1632832650000|2021-09-28 12:37:30|940.4||940.4||940.4||940.4||0
1632832660000|2021-09-28 12:37:40|940.6||940.6||940.6||940.6||0
1632832670000|2021-09-28 12:37:50|940.4||940.4||940.4||940.4||0
1632832680000|2021-09-28 12:38:00|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|0
1632832690000|2021-09-28 12:38:10|940.8|940.6|941|940.8|941|940.8|940.8|940.4|6284
1632832710000|2021-09-28 12:38:30|941.2|941|941.2|940.8|941.2|941|941.2|940.8|1951
1632832720000|2021-09-28 12:38:40|||||||||342
1632832730000|2021-09-28 12:38:50|941|940.6|940.8|940.4|941|940.6|940.8|940.4|1889
1632832740000|2021-09-28 12:39:00|||||||||1240
1632832770000|2021-09-28 12:39:30|||||||||335
1632832780000|2021-09-28 12:39:40|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|3170
1632832790000|2021-09-28 12:39:50|940.2|940|940.4|940|940.4|940|940.2|940|1355
1632832820000|2021-09-28 12:40:20|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1632832830000|2021-09-28 12:40:30|940|939.6|940|939.6|940|939.6|940|939.6|0
1632832840000|2021-09-28 12:40:40|940.4|939.8|940.2|939.8|940.4|940.2|940.2|939.6|22405
1632832850000|2021-09-28 12:40:50||940||940||940||940|200
1632832860000|2021-09-28 12:41:00||939.8||939.8||939.8||939.8|3813
1632832870000|2021-09-28 12:41:10|||||||||300
1632832890000|2021-09-28 12:41:30|940||940||940||940||0
1632832900000|2021-09-28 12:41:40|939.8|939.6|939.8|939.4|940|939.6|939.6|939.2|6514
1632832910000|2021-09-28 12:41:50|939.6|939.6|939.6|939.2|939.8|939.6|939.6|939.2|1040
1632832920000|2021-09-28 12:42:00||939.4||939.2||939.4||939.2|0
1632832930000|2021-09-28 12:42:10|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|1109
1632832940000|2021-09-28 12:42:20|940|939.8|940|939.6|940|939.8|940|939.6|22
1632832960000|2021-09-28 12:42:40||939.8||939.8||939.8||939.8|0
1632832970000|2021-09-28 12:42:50|940.2|939.6|940.2|940|940.2|940|940.2|939.6|4287
1632832980000|2021-09-28 12:43:00|940.4||940.2||940.4||940.2||0
1632832990000|2021-09-28 12:43:10|940.4|939.8|940.2|939.8|940.4|939.8|940|939.8|2548
1632833000000|2021-09-28 12:43:20|940|939.6|940|939.8|940|939.8|940|939.6|0
1632833010000|2021-09-28 12:43:30|940.2|940|940.2|939.8|940.4|940|940.2|939.8|22
1632833020000|2021-09-28 12:43:40|940.4|940|940.2|939.8|940.4|940|940.2|939.8|0
1632833050000|2021-09-28 12:44:10|940||940||940||940||0
1632833060000|2021-09-28 12:44:20|||||||||449
1632833070000|2021-09-28 12:44:30|940.2|939.6|940|939.6|940.2|939.6|939.8|939.6|2255
1632833080000|2021-09-28 12:44:40|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|25
1632833090000|2021-09-28 12:44:50|940||940.2||940.2||940||31
1632833100000|2021-09-28 12:45:00|940||940||940.2||940||0
1632833110000|2021-09-28 12:45:10|939.8|939.6|939.8|939.4|940|939.6|939.8|939.4|522
1632833120000|2021-09-28 12:45:20|940.2|939.6|939.8|939.6|940.2|940|939.8|939.6|15934
1632833130000|2021-09-28 12:45:30|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|1680
1632833140000|2021-09-28 12:45:40|939.4|939|939.4|939|939.4|939.2|939.2|939|1960
1632833160000|2021-09-28 12:46:00|939.6|939.2|940|939.6|940|939.6|939.6|939.2|2227
1632833180000|2021-09-28 12:46:20|940.2|939.8|940.2|940|940.2|940|940|939.8|4715
1632833190000|2021-09-28 12:46:30||939.8||940||940||939.8|1078
1632833260000|2021-09-28 12:47:40|940.4|940.2|940.2|939.8|940.4|940.2|940|939.8|4902
1632833280000|2021-09-28 12:48:00|940||940.2||940.2||940||0
1632833290000|2021-09-28 12:48:10|940.4|940|940.4|940.2|940.4|940.2|940.4|940|22
1632833300000|2021-09-28 12:48:20||940||940.2||940.2||940|0
1632833310000|2021-09-28 12:48:30||940||940||940||940|0
1632833340000|2021-09-28 12:49:00|940.2||940.2||940.4||940.2||0
1632833350000|2021-09-28 12:49:10|940|939.8|939.8|939.4|940|939.8|939.8|939.4|2566
1632833360000|2021-09-28 12:49:20|940|939.6|940|939.6|940|939.6|939.8|939.6|5
1632833370000|2021-09-28 12:49:30|940.2|939.8|940.2|940|940.2|940|940|939.8|4575
1632833380000|2021-09-28 12:49:40|940|939.8|940.2|939.8|940.2|939.8|940|939.6|1599
1632833390000|2021-09-28 12:49:50||940||940||940||940|0
1632833400000|2021-09-28 12:50:00|940|939.8|939.8|939.4|940.2|939.8|939.8|939.4|1936
1632833410000|2021-09-28 12:50:10|940|939.6|940|939.6|940|939.6|940|939.6|0
1632833420000|2021-09-28 12:50:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|3437
1632833450000|2021-09-28 12:50:50|||||||||474
1632833460000|2021-09-28 12:51:00|939.6||939.6||939.6||939.6||2592
1632833520000|2021-09-28 12:52:00|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|1444
1632833530000|2021-09-28 12:52:10|||||||||1000
1632833540000|2021-09-28 12:52:20|940|939.8|940|939.8|940|939.8|940|939.8|214
1632833570000|2021-09-28 12:52:50|||||||||123
1632833580000|2021-09-28 12:53:00|||||||||259
1632833590000|2021-09-28 12:53:10|940.2|939.6|940.4|940|940.4|940.2|940.2|939.6|10898
1632833600000|2021-09-28 12:53:20||940.2||940||940.2||940|0
1632833650000|2021-09-28 12:54:10||940.2||940||940.2||940|218
1632833670000|2021-09-28 12:54:30|940.2||940.2||940.2||940.2||0
1632833690000|2021-09-28 12:54:50|940.4|940.2|940.4|940|940.4|940.2|940.4|940|3224
1632833700000|2021-09-28 12:55:00|940.2|940.2|940.2|940|940.2|940.2|940|939.8|1777
1632833710000|2021-09-28 12:55:10|940.4|940.2|940.4|940|940.4|940.2|940.2|940|1767
1632833750000|2021-09-28 12:55:50||940.2||940||940.2||940|1479
1632833820000|2021-09-28 12:57:00|940.6|940.2|940.4|940|940.8|940.6|940.4|940|18848
1632833840000|2021-09-28 12:57:20|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|2190
1632833870000|2021-09-28 12:57:50|940.6|940.6|940.6|940.4|940.6|940.6|940.6|940.4|0
1632833890000|2021-09-28 12:58:10|940.8||940.6||940.8||940.6||1730
1632833910000|2021-09-28 12:58:30|||||||||217
1632833920000|2021-09-28 12:58:40|||||||||533
1632833930000|2021-09-28 12:58:50|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|2567
1632833940000|2021-09-28 12:59:00||940.6||940.6||940.6||940.6|0
1632833950000|2021-09-28 12:59:10|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|1500
1632833970000|2021-09-28 12:59:30||940.6||940.6||940.6||940.6|0
1632833980000|2021-09-28 12:59:40||940.4||940.6||940.6||940.4|0
1632833990000|2021-09-28 12:59:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|3066
1632834010000|2021-09-28 13:00:10|||||||||1624
1632834020000|2021-09-28 13:00:20|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.4|2499
1632834030000|2021-09-28 13:00:30|940.6|940.4|940.2|939.8|940.8|940.4|940.2|939.8|15611
1632834040000|2021-09-28 13:00:40|940.4|940|940.4|940|940.4|940|940.4|940|0
1632834060000|2021-09-28 13:01:00|940.2|939.8|940|939.6|940.2|939.8|939.8|939.4|1393
1632834070000|2021-09-28 13:01:10|940.2|939.8|940|939.6|940.2|939.8|940|939.6|0
1632834080000|2021-09-28 13:01:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|887
1632834100000|2021-09-28 13:01:40|939.6||939.8||939.8||939.6||630
1632834110000|2021-09-28 13:01:50|939.6||939.8||939.8||939.6||0
1632834130000|2021-09-28 13:02:10|940|939.6|940|939.6|940|939.6|940|939.6|1180
1632834150000|2021-09-28 13:02:30||939.8||939.6||939.8||939.6|0
1632834170000|2021-09-28 13:02:50|940.2|939.8|940.2|940|940.2|940|940.2|939.8|1287
1632834180000|2021-09-28 13:03:00|940.4|939.8|940.2|939.8|940.4|940|940|939.8|3047
1632834220000|2021-09-28 13:03:40|940.4|940|940.4|940|940.4|940|940.4|940|0
1632834230000|2021-09-28 13:03:50|940.2||940.2||940.2||940.2||0
1632834240000|2021-09-28 13:04:00|940|939.8|940|939.6|940|939.8|940|939.6|2099
1632834250000|2021-09-28 13:04:10|939.8||940||940||939.8||6023
1632834260000|2021-09-28 13:04:20|939.8||940||940||939.8||602
1632834270000|2021-09-28 13:04:30|939.8||940||940||939.8||500
1632834280000|2021-09-28 13:04:40|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|4347
1632834290000|2021-09-28 13:04:50|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939.2|5652
1632834300000|2021-09-28 13:05:00|939.4||939.4||939.6||939.4||1504
1632834320000|2021-09-28 13:05:20|939.2|939|939.4|939|939.4|939.2|939.2|939|4273
1632834340000|2021-09-28 13:05:40|939.2|938.8|939.6|939.2|939.6|939.2|939.2|938.8|196
1632834350000|2021-09-28 13:05:50|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.2|0
1632834360000|2021-09-28 13:06:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|624
1632834370000|2021-09-28 13:06:10|939.6||939.8||939.8||939.6||0
1632834390000|2021-09-28 13:06:30|939.6||939.8||939.8||939.6||0
1632834420000|2021-09-28 13:07:00||939.6||939.6||939.6||939.4|0
1632834430000|2021-09-28 13:07:10|940|939.8|940|939.8|940|939.8|940|939.6|6547
1632834440000|2021-09-28 13:07:20|940.2|940|940.2|940|940.4|940|940|940|5790
1632834460000|2021-09-28 13:07:40|940|939.8|940|939.8|940|939.8|940|939.8|1847
1632834480000|2021-09-28 13:08:00|||||||||2
1632834500000|2021-09-28 13:08:20|940.2||940.2||940.2||940.2||0
1632834520000|2021-09-28 13:08:40||940||940||940||940|0
1632834530000|2021-09-28 13:08:50|940.4|939.8|940|939.8|940.4|939.8|940|939.8|16850
1632834540000|2021-09-28 13:09:00|939.8|939.6|940|939.6|940|939.6|939.8|939.4|3541
1632834550000|2021-09-28 13:09:10|940.2|939.8|940|939.8|940.2|939.8|940|939.8|545
1632834560000|2021-09-28 13:09:20|940.2||940.2||940.2||940||267
1632834600000|2021-09-28 13:10:00||940||940||940||940|2042
1632834610000|2021-09-28 13:10:10|940|939.8|940|939.6|940|939.8|940|939.6|217
1632834620000|2021-09-28 13:10:20|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1632834640000|2021-09-28 13:10:40||940||939.8||940||939.8|0
1632834650000|2021-09-28 13:10:50|940.4|940|941|940.6|941|940.6|940.4|940|7444
1632834660000|2021-09-28 13:11:00|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|1893
1632834670000|2021-09-28 13:11:10||941||940.8||941||940.8|0
1632834690000|2021-09-28 13:11:30|941||941||941||941||754
1632834700000|2021-09-28 13:11:40|941.2|941|941.4|941|941.6|941.2|941.2|941|6024
1632834740000|2021-09-28 13:12:20|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|1600
1632834750000|2021-09-28 13:12:30|941.4|941|941.4|941|941.4|941|941.4|941|3091
1632834770000|2021-09-28 13:12:50|941.2|940.8|940.8|940.4|941.2|940.8|940.8|940.4|16022
1632834780000|2021-09-28 13:13:00|941|940.6|941|940.6|941|940.6|941|940.4|9075
1632834840000|2021-09-28 13:14:00|941.2|940.8|940.8|940.4|941.2|941|940.6|940.4|36521
1632834850000|2021-09-28 13:14:10|940.6||940.6||940.8||940.6||493
1632834860000|2021-09-28 13:14:20|940.8||940.8||940.8||940.6||1340
1632834870000|2021-09-28 13:14:30|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940|2993
1632834890000|2021-09-28 13:14:50|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1632834920000|2021-09-28 13:15:20|941|940.6|941|940.6|941|940.6|941|940.6|4202
1632834950000|2021-09-28 13:15:50|941.2|940.8|941|940.6|941.2|941|941|940.6|35063
1632834960000|2021-09-28 13:16:00|941.2|940.8|941.6|941.2|941.6|941.4|941.2|940.8|4690
1632834980000|2021-09-28 13:16:20|941.4|941.4|941.2|940.8|941.6|941.4|941.2|940.8|5217
1632835000000|2021-09-28 13:16:40|941|940.6|941|940.6|941|940.6|941|940.6|0
1632835010000|2021-09-28 13:16:50|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1632835020000|2021-09-28 13:17:00||941||940.8||941||940.8|0
1632835040000|2021-09-28 13:17:20||941||940.8||941||940.8|0
1632835050000|2021-09-28 13:17:30|941.4|941|941.4|941|941.4|941|941.2|941|1573
1632835060000|2021-09-28 13:17:40|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|139
1632835070000|2021-09-28 13:17:50|941.4|941|941.4|941|941.4|941|941.4|941|58
1632835090000|2021-09-28 13:18:10|941.2|940.8|941|940.6|941.2|941|941|940.6|7934
1632835100000|2021-09-28 13:18:20|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|4719
1632835110000|2021-09-28 13:18:30|941|940.6|941|940.6|941|940.6|941|940.4|2479
1632835150000|2021-09-28 13:19:10|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|7223
1632835190000|2021-09-28 13:19:50|941|940.6|940.8|940.4|941|940.6|940.8|940.4|2278
1632835200000|2021-09-28 13:20:00|941|940.6|941|940.6|941|940.6|940.8|940.6|25
1632835210000|2021-09-28 13:20:10||940.8||940.8||940.8||940.8|0
1632835230000|2021-09-28 13:20:30|||||||||446
1632835240000|2021-09-28 13:20:40|940.8|940.6|941|940.8|941|940.8|940.8|940.6|4762
1632835250000|2021-09-28 13:20:50|941.2|941|941.2|940.8|941.2|941|941|940.8|318
1632835260000|2021-09-28 13:21:00|||||||||800
1632835270000|2021-09-28 13:21:10|941.4|941|941.6|941.2|941.6|941.2|941.4|941|1
1632835320000|2021-09-28 13:22:00||941.4||941.2||941.4||941.2|3600
1632835330000|2021-09-28 13:22:10|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|14733
1632835370000|2021-09-28 13:22:50|941.4||941.4||941.4||941.4||0
1632835380000|2021-09-28 13:23:00|941.6||941.6||941.6||941.4||0
1632835390000|2021-09-28 13:23:10|941.4||941.4||941.6||941.4||0
1632835400000|2021-09-28 13:23:20|941.6||941.6||941.6||941.4||2205
1632835410000|2021-09-28 13:23:30|941.4|941|941|940.6|941.6|941.2|941|940.6|3822
1632835420000|2021-09-28 13:23:40|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|3070
1632835430000|2021-09-28 13:23:50|941|940.6|941|940.6|941|940.6|941|940.4|0
1632835440000|2021-09-28 13:24:00|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|3595
1632835450000|2021-09-28 13:24:10|941|940.6|941|940.6|941|940.6|941|940.6|2749
1632835480000|2021-09-28 13:24:40|940.8|940.4|940.6|940.4|941|940.4|940.6|940.4|4586
1632835490000|2021-09-28 13:24:50|940.8|940.6|940.8|940.4|941|940.6|940.6|940.4|779
1632835500000|2021-09-28 13:25:00|940.6||940.8||940.8||940.6||0
1632835530000|2021-09-28 13:25:30|940.6|940.2|940.2|940|940.8|940.2|940.2|940|3558
1632835540000|2021-09-28 13:25:40|940.4||940.4||940.4||940.4||3089
1632835550000|2021-09-28 13:25:50|940.2|939.8|940|939.8|940.4|939.8|940|939.8|621
1632835560000|2021-09-28 13:26:00|940.2|939.6|940.2|939.8|940.2|939.8|940.2|939.6|0
1632835570000|2021-09-28 13:26:10||940||939.8||940||939.8|0
1632835580000|2021-09-28 13:26:20|940.4|940|940.6|940.2|940.6|940.2|940.4|939.8|5025
1632835590000|2021-09-28 13:26:30|940.4|940|940.4|940|940.6|940.2|940.4|940|0
1632835600000|2021-09-28 13:26:40|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|0
1632835610000|2021-09-28 13:26:50|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940|13170
1632835620000|2021-09-28 13:27:00|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.2|684
1632835640000|2021-09-28 13:27:20|941|940.6|941|940.6|941.4|941|941|940.6|7172
1632835660000|2021-09-28 13:27:40|941.2|940.8|941.2|940.8|941.2|941|941|940.8|7299
1632835720000|2021-09-28 13:28:40||941||940.8||941||940.8|0
1632835730000|2021-09-28 13:28:50||941||940.8||941||940.8|0
1632835740000|2021-09-28 13:29:00|||||||||2848
1632835750000|2021-09-28 13:29:10|941|940.6|941|940.6|941|940.6|940.8|940.6|8658
1632835760000|2021-09-28 13:29:20|941.2|940.8|941|940.6|941.2|940.8|941|940.6|2053
1632835770000|2021-09-28 13:29:30|940.8|940.4|941|940.6|941|940.6|940.8|940.4|0
1632835780000|2021-09-28 13:29:40|940.8||941||941||940.8||618
1632835790000|2021-09-28 13:29:50|940.8|940.4|941.2|941|941.2|941|940.8|940.4|581
1632835800000|2021-09-28 13:30:00|941|940.8|941.4|941|941.6|941.4|940.8|940.6|39651
1632835810000|2021-09-28 13:30:10|941.2|940.8|941.2|940.8|941.4|941.2|941.2|940.8|11724
1632835820000|2021-09-28 13:30:20|941.4|941|941.4|941|941.4|941.2|941.4|940.8|1630
1632835830000|2021-09-28 13:30:30|941.6|941.2|942|941.6|942|941.6|941.6|941.2|46512
1632835840000|2021-09-28 13:30:40|942.2|941.8|943.2|942.8|943.4|943|942.2|941.8|8367
1632835850000|2021-09-28 13:30:50|943|943|943.2|942.8|943.2|943|943|942.6|316
1632835860000|2021-09-28 13:31:00|943.4|943|943.2|942.8|943.4|943.2|943|942.6|4016
1632835870000|2021-09-28 13:31:10|943|942.6|942.4|942|943|942.6|942.4|942|9838
1632835880000|2021-09-28 13:31:20|942.2|941.8|942.4|942|942.4|942.2|942|941.8|11186
1632835890000|2021-09-28 13:31:30|942.2|941.8|942.6|942.2|942.6|942.4|942.2|941.8|3627
1632835900000|2021-09-28 13:31:40|942.8|942.4|942.6|942.2|942.8|942.6|942.6|942.2|3272
1632835910000|2021-09-28 13:31:50|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.4|22
1632835920000|2021-09-28 13:32:00|942.6|942.2|943|942.6|943.2|942.8|942.6|942.2|2418
1632835930000|2021-09-28 13:32:10|943.2|942.8|943|942.6|943.2|942.8|942.8|942.6|241
1632835940000|2021-09-28 13:32:20|942.8|942.4|942.4|942|942.8|942.4|942.2|941.8|4270
1632835950000|2021-09-28 13:32:30|942.2|941.8|942|941.8|942.4|942|942|941.6|2997
1632835960000|2021-09-28 13:32:40|941.8|941.6|942.6|942.2|942.6|942.2|941.8|941.6|612
1632835970000|2021-09-28 13:32:50|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|0
1632835980000|2021-09-28 13:33:00|942.8|942.4|942.2|941.8|942.8|942.4|942.2|941.8|6501
1632835990000|2021-09-28 13:33:10|942.4|942|942.6|942.2|942.8|942.4|942.4|942|2488
1632836000000|2021-09-28 13:33:20|942.4|942|941.8|941.4|942.4|942|941.8|941.4|8290
1632836010000|2021-09-28 13:33:30|942|941.6|942.4|942.2|942.6|942.2|942|941.4|1507
1632836020000|2021-09-28 13:33:40|942.6|942|942.4|942|942.6|942.4|942.2|941.8|843
1632836030000|2021-09-28 13:33:50|942.2|941.8|942.2|941.8|942.6|942.2|942.2|941.8|0
1632836040000|2021-09-28 13:34:00|942|942|942|941.6|942|942|941.2|941|14942
1632836050000|2021-09-28 13:34:10|942.2|941.8|942.4|942|942.4|942|942.2|941.6|13001
1632836060000|2021-09-28 13:34:20|942.6|942.2|943.6|943.2|943.6|943.4|942.6|942.2|3889
1632836070000|2021-09-28 13:34:30|943.4|943|943.4|943|943.4|943|943.4|943|200
1632836080000|2021-09-28 13:34:40|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943|550
1632836090000|2021-09-28 13:34:50|943.8|943.6|943.8|943.6|944.2|944|943.8|943.6|39697
1632836100000|2021-09-28 13:35:00|944|943.8|943.6|943.2|944|943.8|943.2|943|14213
1632836110000|2021-09-28 13:35:10|943.8|943.4|943.6|943|943.8|943.4|943.6|943|2316
1632836120000|2021-09-28 13:35:20|943.4|943.2|943.4|943|943.4|943.2|943.4|943|0
1632836130000|2021-09-28 13:35:30|943.6|943.2|943.4|943|943.8|943.4|943.2|943|3458
1632836140000|2021-09-28 13:35:40|943.2||943.4||943.4||943.2||0
1632836150000|2021-09-28 13:35:50|943.2|943.2|943.2|943|943.2|943.2|943.2|943|4396
1632836160000|2021-09-28 13:36:00|943.4|943.2|943.4|943|943.8|943.4|943.4|943|22186
1632836170000|2021-09-28 13:36:10|943.2||943.4||943.4||943.2||0
1632836180000|2021-09-28 13:36:20|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2865
1632836210000|2021-09-28 13:36:50|943.8|943.4|944.2|943.8|944.2|943.8|943.6|943.4|18005
1632836220000|2021-09-28 13:37:00|944.4|944|944.6|944.2|944.8|944.6|944.2|944|6410
1632836230000|2021-09-28 13:37:10|944.4|944|944.4|944|944.6|944|944.2|944|2431
1632836240000|2021-09-28 13:37:20|944.2|944.2|944|943.8|944.4|944.2|944|943.8|15528
1632836250000|2021-09-28 13:37:30|943.8|943.6|944.2|943.8|944.2|943.8|943.6|943.4|3090
1632836260000|2021-09-28 13:37:40|944.4|944|944.4|944|944.4|944|944.4|944|1
1632836270000|2021-09-28 13:37:50|944.2|943.8|944|943.6|944.4|943.8|944|943.6|5137
1632836280000|2021-09-28 13:38:00|944.2|943.8|944.4|944|944.4|944|944.2|943.8|3292
1632836290000|2021-09-28 13:38:10|944.2|943.8|944.6|944.4|944.6|944.4|944.2|943.8|9063
1632836300000|2021-09-28 13:38:20|944.8|944.2|945|944.6|945|944.6|944.8|944.2|6048
1632836310000|2021-09-28 13:38:30|944.8|944.4|945|944.4|945|944.6|944.8|944.2|3206
1632836320000|2021-09-28 13:38:40|944.8|944.6|945|944.6|945|944.6|944.8|944.4|5000
1632836330000|2021-09-28 13:38:50|||||||||348
1632836340000|2021-09-28 13:39:00|944.8|944.4|944.2|943.8|944.8|944.4|944.2|943.6|5543
1632836350000|2021-09-28 13:39:10|944.4|944|944.4|944|944.6|944|944.2|944|3664
1632836360000|2021-09-28 13:39:20|944.6|944.2|944.8|944.4|944.8|944.6|944.6|944.2|504
1632836370000|2021-09-28 13:39:30|945|944.6|945|944.6|945|944.8|945|944.4|7195
1632836380000|2021-09-28 13:39:40||944.8||944.6||944.8||944.6|2602
1632836400000|2021-09-28 13:40:00|944.8|944.4|945.6|945.2|945.6|945.4|944.8|944.4|16678
1632836410000|2021-09-28 13:40:10|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|421
1632836420000|2021-09-28 13:40:20|945.8|945.2|945.6|945.2|945.8|945.2|945.4|945|284
1632836430000|2021-09-28 13:40:30||945.4||945.4||945.4||945.4|1354
1632836440000|2021-09-28 13:40:40|945.4|945.2|945.6|945.4|945.6|945.4|945.4|945.2|767
1632836450000|2021-09-28 13:40:50|945.8||945.6||945.8||945.6||0
1632836460000|2021-09-28 13:41:00|945.8|945.2|945.4|945.2|945.8|945.2|945.4|945|5663
1632836470000|2021-09-28 13:41:10|945.2|945|945.2|945|945.2|945|945.2|945|2167
1632836480000|2021-09-28 13:41:20|945|944.8|944.8|944.4|945|944.8|944.8|944.4|581
1632836490000|2021-09-28 13:41:30|944.6|944.2|944.2|944|944.6|944.2|944.2|944|1816
1632836500000|2021-09-28 13:41:40|944.4|944.2|944.8|944.4|944.8|944.4|944.2|944|3654
1632836510000|2021-09-28 13:41:50|945|944.6|944.8|944.4|945|944.8|944.8|944.4|3791
1632836520000|2021-09-28 13:42:00|945|944.6|944.8|944.4|945|944.6|944.4|944|244
1632836530000|2021-09-28 13:42:10|944.6|944.2|944.8|944.4|944.8|944.6|944.4|944|7689
1632836540000|2021-09-28 13:42:20|944.6|944.6|944.6|944.2|944.6|944.6|944.4|944.2|3321
1632836550000|2021-09-28 13:42:30|944.4|944|944.4|944|944.6|944.2|944.4|944|1300
1632836580000|2021-09-28 13:43:00|944.6|944.2|944.8|944.4|945|944.6|944.6|944.2|2157
1632836600000|2021-09-28 13:43:20|||||||||3459
1632836610000|2021-09-28 13:43:30|945|944.6|945.2|944.8|945.4|945|944.8|944.6|7370
1632836620000|2021-09-28 13:43:40|945|944.6|944.8|944.4|945|944.6|944.8|944.4|5427
1632836640000|2021-09-28 13:44:00|944.6|944.2|944.4|944|944.6|944.2|944.4|944|5571
1632836650000|2021-09-28 13:44:10|944.6|944.2|944.8|944.4|944.8|944.4|944.4|944|2211
1632836660000|2021-09-28 13:44:20||944.2||944.4||944.4||944.2|0
1632836670000|2021-09-28 13:44:30|944.6|944.2|944.2|943.8|944.6|944.2|944.2|943.8|350
1632836680000|2021-09-28 13:44:40||944||944||944||944|0
1632836690000|2021-09-28 13:44:50|944|943.8|943.6|943.4|944|943.8|943.6|943.4|7972
1632836700000|2021-09-28 13:45:00|943.8|943.6|944|943.6|944|943.8|943.6|943.4|1391
1632836710000|2021-09-28 13:45:10|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.4|500
1632836740000|2021-09-28 13:45:40|943.6|943.2|942.8|942.4|943.8|943.2|942.8|942.4|15183
1632836750000|2021-09-28 13:45:50|942.6|942.2|942.4|942|942.6|942.2|942.4|942|0
1632836760000|2021-09-28 13:46:00|942.2|941.8|942|941.6|942.4|942|942|941.6|476
1632836770000|2021-09-28 13:46:10|941.8|941.8|942|941.6|942|941.8|941.8|941.6|3140
1632836780000|2021-09-28 13:46:20|941.8|941.4|941.6|941|941.8|941.4|941.6|941|2473
1632836790000|2021-09-28 13:46:30|941.4|940.8|941.2|940.8|941.4|940.8|941.2|940.8|229
1632836800000|2021-09-28 13:46:40||940.6||940.8||940.8||940.6|0
1632836810000|2021-09-28 13:46:50|941|940.6|940.8|940.4|941|940.6|940.8|940.4|6598
1632836820000|2021-09-28 13:47:00|941|940.6|941.2|940.8|941.4|941|941|940.6|11599
1632836830000|2021-09-28 13:47:10|941.4|941|941.2|940.8|941.4|941|941.2|940.8|2452
1632836840000|2021-09-28 13:47:20|941.4|941|941.2|940.8|941.4|941.2|941.2|940.8|1434
1632836850000|2021-09-28 13:47:30|941|940.6|941.2|940.8|941.2|940.8|940.8|940.6|2963
1632836860000|2021-09-28 13:47:40||940.6||941||941||940.6|1285
1632836870000|2021-09-28 13:47:50|941.4|941.2|941.4|941|941.8|941.6|941.4|941|4671
1632836880000|2021-09-28 13:48:00|941.6|941.2|941.6|941.4|941.8|941.4|941.4|941|1296
1632836890000|2021-09-28 13:48:10|941.8|941.2|941.6|941.2|941.8|941.4|941.6|941.2|1911
1632836900000|2021-09-28 13:48:20|941.8|941.4|941.6|941.2|942.2|941.6|941.6|941.2|838
1632836910000|2021-09-28 13:48:30|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.2|419
1632836920000|2021-09-28 13:48:40|942|941.6|941.6|941.2|942|941.6|941.6|941.2|4499
1632836930000|2021-09-28 13:48:50|941.8|941.4|941.8|941.6|942|941.6|941.8|941.4|1384
1632836940000|2021-09-28 13:49:00|942|941.4|941.4|941.2|942|941.4|941.4|941.2|3135
1632836950000|2021-09-28 13:49:10|941.2|941|941.2|940.8|941.4|941|941|940.4|5581
1632836960000|2021-09-28 13:49:20|941.4|941|941.4|941|941.4|941.2|941.4|941|1185
1632836970000|2021-09-28 13:49:30||941.2||941||941.2||941|100
1632836990000|2021-09-28 13:49:50||941.2||941||941.2||941|1416
1632837000000|2021-09-28 13:50:00|941.2||941.4||941.4||941.2||2492
1632837010000|2021-09-28 13:50:10|941.2|940.8|940.6|940.2|941.2|941|940.6|940.2|8284
1632837020000|2021-09-28 13:50:20|940.8|940.4|941.2|940.8|941.2|941|940.8|940.4|1198
1632837030000|2021-09-28 13:50:30|941|940.6|941.2|940.8|941.2|940.8|941|940.6|0
1632837050000|2021-09-28 13:50:50|941|940.6|941|940.6|941|940.6|941|940.6|1706
1632837060000|2021-09-28 13:51:00|941.2|940.8|941.4|941|941.4|941.2|941.2|940.8|3339
1632837070000|2021-09-28 13:51:10|941.2|940.8|941|940.6|941.2|940.8|941|940.6|5408
1632837080000|2021-09-28 13:51:20|940.8|940.4|940.8|940.6|941|940.6|940.8|940.4|0
1632837090000|2021-09-28 13:51:30|940.6|940.4|940.4|940|940.6|940.4|940.4|940|154
1632837100000|2021-09-28 13:51:40||940.2||940||940.2||940|0
1632837110000|2021-09-28 13:51:50|940.2|939.8|940.2|939.8|940.2|939.8|940|939.6|1990
1632837120000|2021-09-28 13:52:00|940.4|940|940.2|939.8|940.4|940|940.2|939.8|500
1632837130000|2021-09-28 13:52:10|940|939.6|940|939.6|940|939.6|940|939.6|2396
1632837140000|2021-09-28 13:52:20|940.2|939.8|940.2|939.8|940.2|940|940|939.8|6102
1632837150000|2021-09-28 13:52:30|940|939.6|939.8|939.4|940|939.8|939.8|939.4|274
1632837160000|2021-09-28 13:52:40|940|939.6|939.8|939.4|940|939.6|939.8|939.4|0
1632837170000|2021-09-28 13:52:50|939.6|939.2|939.4|939|939.6|939.2|939.2|939|4127
1632837180000|2021-09-28 13:53:00|939.2|938.8|938.6|938.4|939.2|938.8|938.6|938.2|7267
1632837190000|2021-09-28 13:53:10|938.8|938.6|938.4|938.2|938.8|938.6|938.4|938.2|441
1632837200000|2021-09-28 13:53:20|938.2|938|938|937.6|938.4|938|938|937.6|7794
1632837210000|2021-09-28 13:53:30|938.2|937.8|938.2|937.8|938.2|937.8|938|937.6|27
1632837220000|2021-09-28 13:53:40||937.6||937.6||937.8||937.6|0
1632837230000|2021-09-28 13:53:50|938|937.4|937.8|937.4|938|937.4|937.6|937.2|1621
1632837240000|2021-09-28 13:54:00|938|937.6|938.4|938|938.4|938|938|937.6|8589
1632837250000|2021-09-28 13:54:10|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938|15668
1632837260000|2021-09-28 13:54:20|939|938.6|938.8|938.4|939|938.6|938.8|938.4|5224
1632837290000|2021-09-28 13:54:50|939|938.6|939.2|938.8|939.2|938.8|939|938.6|1183
1632837300000|2021-09-28 13:55:00|939.4|938.6|938.8|938.4|939.4|938.8|938.8|938.4|5957
1632837320000|2021-09-28 13:55:20|939|938.6|939.2|938.8|939.2|938.8|939|938.4|507
1632837330000|2021-09-28 13:55:30|939|938.6|939.2|938.8|939.2|938.8|939|938.6|0
1632837340000|2021-09-28 13:55:40|939|938.6|939|938.6|939|938.6|939|938.6|0
1632837350000|2021-09-28 13:55:50|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|5410
1632837360000|2021-09-28 13:56:00|938.6|938.2|938.6|938.2|938.6|938.2|938.2|937.8|8016
1632837370000|2021-09-28 13:56:10|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|3896
1632837380000|2021-09-28 13:56:20|938.8|938.4|938.6|938.2|938.8|938.4|938.4|938.2|3725
1632837390000|2021-09-28 13:56:30|938.4|938|938.2|938|938.6|938.2|938.2|938|2320
1632837400000|2021-09-28 13:56:40|||||||||2483
1632837410000|2021-09-28 13:56:50|938.4||938.2||938.4||938.2||4093
1632837420000|2021-09-28 13:57:00|938.4||938.2||938.4||938.2||6204
1632837430000|2021-09-28 13:57:10|938.4|937.8|937.6|937.2|938.4|937.8|937.6|937.2|19630
1632837440000|2021-09-28 13:57:20|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.2|19662
1632837450000|2021-09-28 13:57:30|937.6|937.6|937.6|937.4|937.6|937.6|937.6|937.4|5282
1632837460000|2021-09-28 13:57:40|937.8||937.6||937.8||937.6||3562
1632837490000|2021-09-28 13:58:10|937.4|937.2|937.2|936.8|937.4|937.2|937.2|936.8|3043
1632837500000|2021-09-28 13:58:20|937|936.6|937.2|936.8|937.2|937|937|936.6|3306
1632837510000|2021-09-28 13:58:30|937|936.6|937.2|936.8|937.2|936.8|937|936.6|4845
1632837520000|2021-09-28 13:58:40|937||937.2||937.2||937||861
1632837530000|2021-09-28 13:58:50|937.4|937|937.6|937.2|937.6|937.2|937.4|937|2634
1632837540000|2021-09-28 13:59:00||937||937.2||937.2||937|0
1632837550000|2021-09-28 13:59:10|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|3204
1632837560000|2021-09-28 13:59:20|937.8|937.6|937.8|937.4|938|937.6|937.6|937.4|4974
1632837570000|2021-09-28 13:59:30|938|937.6|938|937.6|938.2|937.8|938|937.4|3202
1632837590000|2021-09-28 13:59:50|937.8|937.4|937.8|937.4|938|937.4|937.6|937.4|35347
1632837600000|2021-09-28 14:00:00|938|937.6|938|937.6|938|937.6|937.8|937.4|565
1632837610000|2021-09-28 14:00:10|937.8|937.4|938|937.6|938|937.6|937.8|937.4|1638
1632837620000|2021-09-28 14:00:20|938.2|937.8|938.2|937.8|938.4|938|938|937.6|5222
1632837630000|2021-09-28 14:00:30|938|937.6|937.8|937.6|938|937.8|937.8|937.6|217
1632837640000|2021-09-28 14:00:40|937.6|937.4|937.8|937.4|937.8|937.6|937.6|937.4|8934
1632837650000|2021-09-28 14:00:50|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937.2|5008
1632837660000|2021-09-28 14:01:00|937.2|937|937|936.6|937.2|937|937|936.6|7266
1632837670000|2021-09-28 14:01:10|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.2|1726
1632837680000|2021-09-28 14:01:20|936.6|936.2|936.2|935.8|936.6|936.4|936.2|935.8|0
1632837690000|2021-09-28 14:01:30|936|935.6|935.6|935.2|936|935.6|935.6|935.2|4076
1632837700000|2021-09-28 14:01:40|935.4|935|934.8|934.4|935.4|935|934.8|934.4|770
1632837710000|2021-09-28 14:01:50|934.6|934.2|935|934.6|935.4|934.8|934.6|934.2|4229
1632837720000|2021-09-28 14:02:00|935.2|934.8|934.8|934.4|935.4|934.8|934.8|934.4|1590
1632837730000|2021-09-28 14:02:10||934.2||934.4||934.4||934.2|0
1632837740000|2021-09-28 14:02:20|935|934.6|934.4|934|935|934.6|934.4|934|2861
1632837750000|2021-09-28 14:02:30|934.2|933.8|934.4|934|934.4|934|934|933.8|2573
1632837760000|2021-09-28 14:02:40|934.2|933.8|934.2|933.6|934.4|933.8|934.2|933.6|1668
1632837770000|2021-09-28 14:02:50|934.4|933.8|934|933.6|934.4|934|933.8|933.6|1276
1632837780000|2021-09-28 14:03:00|933.8|933.4|933.8|933.4|933.8|933.4|933.4|933|2007
1632837790000|2021-09-28 14:03:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|1371
1632837800000|2021-09-28 14:03:20||933.4||933.2||933.4||933.2|458
1632837810000|2021-09-28 14:03:30|933.4|933|933.4|933|933.4|933.2|933.2|933|18370
1632837820000|2021-09-28 14:03:40|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|4406
1632837830000|2021-09-28 14:03:50|933.2|933|933.2|933|933.4|933|933.2|933|5909
1632837840000|2021-09-28 14:04:00|933.4|933.2|934.2|933.8|934.2|933.8|933.2|933|14433
1632837850000|2021-09-28 14:04:10|934|933.6|933.6|933.2|934.2|933.6|933.6|933.2|4656
1632837860000|2021-09-28 14:04:20|933.4|933|934|933.8|934.2|933.8|933.4|933|27323
1632837870000|2021-09-28 14:04:30|933.8|933.6|934|933.6|934|933.8|933.8|933.4|5616
1632837880000|2021-09-28 14:04:40|933.8|933.4|933.6|933.2|934|933.4|933.6|933.2|381
1632837890000|2021-09-28 14:04:50|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|350
1632837900000|2021-09-28 14:05:00|934|933.6|933.8|933.4|934|933.8|933.8|933.4|2820
1632837910000|2021-09-28 14:05:10|934|933.6|934.2|933.8|934.4|934|934|933.6|1078
1632837920000|2021-09-28 14:05:20|934.4|933.6|934|933.6|934.4|933.6|934|933.4|2500
1632837930000|2021-09-28 14:05:30|933.8|933.4|933.4|933|934|933.4|933.4|933|12131
1632837940000|2021-09-28 14:05:40|933.6|933.2|933.8|933.2|933.8|933.4|933.6|933.2|8225
1632837950000|2021-09-28 14:05:50|933.6|933.4|934|933.6|934|933.6|933.6|933.4|1947
1632837960000|2021-09-28 14:06:00|934.2|933.8|935|934.8|935.2|934.8|934|933.6|1629
1632837970000|2021-09-28 14:06:10|934.8|934.6|934.6|934|934.8|934.6|934.4|934|3124
1632837980000|2021-09-28 14:06:20|934.4|933.8|933.8|933.4|934.4|933.8|933.8|933.4|0
1632837990000|2021-09-28 14:06:30|933.6|933.6|933.8|933.4|934|933.6|933.6|933.4|1716
1632838000000|2021-09-28 14:06:40|934|933.6|934|933.6|934|933.6|934|933.6|1054
1632838010000|2021-09-28 14:06:50|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|1278
1632838020000|2021-09-28 14:07:00|934|933.6|934|933.6|934|933.6|934|933.6|4085
1632838030000|2021-09-28 14:07:10|934.2|933.8|934.4|934|934.8|934.4|934.2|933.6|7081
1632838040000|2021-09-28 14:07:20|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|0
1632838060000|2021-09-28 14:07:40|934|933.6|933.8|933.6|934|933.6|933.8|933.6|6813
1632838070000|2021-09-28 14:07:50|933.6|933.4|933.8|933.4|933.8|933.6|933.6|933.4|3335
1632838080000|2021-09-28 14:08:00|934|933.6|934.2|933.8|934.6|934|934|933.4|2087
1632838090000|2021-09-28 14:08:10|934|933.6|933.8|933.4|934.2|933.6|933.8|933.4|6510
1632838100000|2021-09-28 14:08:20|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|9914
1632838110000|2021-09-28 14:08:30|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|3462
1632838140000|2021-09-28 14:09:00|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|4119
1632838150000|2021-09-28 14:09:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|1247
1632838160000|2021-09-28 14:09:20|933.4|933|933.4|933|933.4|933|933.2|933|6436
1632838170000|2021-09-28 14:09:30|933.2||933.2||933.2||933.2||547
1632838180000|2021-09-28 14:09:40|933|932.8|933|932.6|933|932.8|933|932.6|5978
1632838190000|2021-09-28 14:09:50||932.8||932.6||932.8||932.6|0
1632838200000|2021-09-28 14:10:00|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932|1623
1632838210000|2021-09-28 14:10:10|932.4|932|932.6|932.2|932.6|932.4|932.2|932|1542
1632838220000|2021-09-28 14:10:20|932.8|932.4|933.2|932.8|933.2|933|932.8|932.2|6290
1632838230000|2021-09-28 14:10:30|933.4|933|933.4|933|933.4|933.2|933.4|932.8|1352
1632838250000|2021-09-28 14:10:50|933.6|933.2|933.4|933|933.6|933.4|933.2|933|6118
1632838260000|2021-09-28 14:11:00|933.6|933.2|933.8|933.6|933.8|933.6|933.6|933.2|7833
1632838270000|2021-09-28 14:11:10|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|446
1632838280000|2021-09-28 14:11:20|933.8|933.4|933.4|933.2|934.2|934|933.4|933.2|21632
1632838290000|2021-09-28 14:11:30|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|2237
1632838300000|2021-09-28 14:11:40|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|963
1632838310000|2021-09-28 14:11:50|933.6|933.2|934|933.6|934|933.8|933.6|933.2|1597
1632838320000|2021-09-28 14:12:00||933.8||933.8||933.8||933.6|100
1632838330000|2021-09-28 14:12:10|933.8|933.6|933.6|933.2|934|933.6|933.6|933.2|10662
1632838340000|2021-09-28 14:12:20|933.4|933|933.4|933|933.4|933|933.4|933|1821
1632838350000|2021-09-28 14:12:30|933.2||933.2||933.4||933.2||2783
1632838360000|2021-09-28 14:12:40|933|932.8|933.2|932.8|933.2|932.8|933|932.8|2893
1632838370000|2021-09-28 14:12:50|933|932.6|932.6|932.4|933|932.6|932.6|932.4|4327
1632838380000|2021-09-28 14:13:00|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|5309
1632838390000|2021-09-28 14:13:10|932.6||932.8||932.8||932.6||1330
1632838400000|2021-09-28 14:13:20||932.6||932.4||932.6||932.4|0
1632838410000|2021-09-28 14:13:30|933|932.6|933|932.8|933|932.8|933|932.4|3774
1632838420000|2021-09-28 14:13:40|933.2|933|933.2|933|933.2|933|933.2|932.8|725
1632838430000|2021-09-28 14:13:50|933.4|933.2|933.4|933|933.4|933.2|933.2|933|1384
1632838440000|2021-09-28 14:14:00|933.2|932.8|932.8|932.4|933.2|932.8|932.8|932.4|2099
1632838450000|2021-09-28 14:14:10|932.6|932.2|932|931.8|932.6|932.2|932|931.8|12790
1632838460000|2021-09-28 14:14:20|932.2|931.6|932|931.6|932.2|932|932|931.6|7865
1632838470000|2021-09-28 14:14:30|932.2|931.8|932.2|931.8|932.2|932|932|931.8|303
1632838480000|2021-09-28 14:14:40|932.4|932|932.6|932.2|932.6|932.2|932.2|932|6285
1632838490000|2021-09-28 14:14:50||932.4||932.2||932.4||932.2|0
1632838500000|2021-09-28 14:15:00|932.4|932|931.8|931.6|932.4|932|931.8|931.6|791
1632838510000|2021-09-28 14:15:10|931.6|931.4|931|930.6|931.8|931.4|931|930.6|24473
1632838520000|2021-09-28 14:15:20|930.8|930.8|930.6|930.4|931|930.8|930.6|930.4|27417
1632838530000|2021-09-28 14:15:30|930.4|930.2|931|930.6|931|930.8|930.4|930.2|10813
1632838540000|2021-09-28 14:15:40|931.2|930.8|931.4|931|931.6|931.2|931.2|930.6|3940
1632838550000|2021-09-28 14:15:50|931.2|930.8|931.4|931|931.4|931|930.6|930.4|45243
1632838560000|2021-09-28 14:16:00|931.2|931.2|931.8|931.4|932|931.6|931.2|931|6459
1632838570000|2021-09-28 14:16:10|931.6|931.2|931.8|931.6|931.8|931.6|931.6|931.2|25
1632838580000|2021-09-28 14:16:20|932|931.8|932.4|932|932.4|932|931.8|931.6|14626
1632838590000|2021-09-28 14:16:30|932.2|931.8|932.2|932|932.4|932|932.2|931.8|1784
1632838600000|2021-09-28 14:16:40|932.4|931.8|931.8|931.6|932.4|932|931.8|931.6|4759
1632838610000|2021-09-28 14:16:50|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|2944
1632838620000|2021-09-28 14:17:00||931.4||931.4||931.6||931.4|5379
1632838630000|2021-09-28 14:17:10|932|931.6|932|931.6|932.4|932|932|931.6|2966
1632838640000|2021-09-28 14:17:20|932.2|931.8|932|931.6|932.2|931.8|931.8|931.6|1698
1632838650000|2021-09-28 14:17:30|932.2|931.8|932.2|931.8|932.2|932|932.2|931.8|1185
1632838660000|2021-09-28 14:17:40|932|931.6|931.8|931.4|932|931.6|931.6|931.4|7020
1632838680000|2021-09-28 14:18:00|931.6|931.2|931.2|931|931.6|931.2|931.2|931|7066
1632838690000|2021-09-28 14:18:10|931.4|931.2|931.4|931|931.4|931.2|931.4|931|2134
1632838700000|2021-09-28 14:18:20|931.2||931.4||931.4||931.2||1000
1632838710000|2021-09-28 14:18:30|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931|285
1632838720000|2021-09-28 14:18:40|931.8|931|931.4|931|931.8|931.2|931.4|931|0
1632838730000|2021-09-28 14:18:50|931.2|930.8|930.8|930.4|931.2|930.8|930.6|930.2|1088
1632838740000|2021-09-28 14:19:00|930.6|930.2|930.8|930.4|930.8|930.6|930.6|930.2|746
1632838750000|2021-09-28 14:19:10|931|930.6|931.2|930.8|931.4|931|931|930.6|5887
1632838760000|2021-09-28 14:19:20|931.4|931|931.4|931|931.4|931.2|931.4|931|1429
1632838770000|2021-09-28 14:19:30|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|325
1632838780000|2021-09-28 14:19:40|932|931.2|931.4|931|932|931.2|931.4|931|0
1632838790000|2021-09-28 14:19:50|931.2|930.8|930.4|930.2|931.2|930.8|930.4|930.2|12181
1632838800000|2021-09-28 14:20:00|930.6|930|930.4|930|930.6|930.2|930.4|930|2959
1632838810000|2021-09-28 14:20:10|930.2|929.8|930|929.6|930.4|929.8|929.8|929.6|22018
1632838820000|2021-09-28 14:20:20|929.8|929.8|930.6|930|930.6|930.2|929.8|929.6|10866
1632838830000|2021-09-28 14:20:30|930.4|929.8|930.2|929.8|930.4|929.8|930.2|929.8|0
1632838840000|2021-09-28 14:20:40|930|929.6|929.4|929|930.2|929.6|929.2|929|26019
1632838860000|2021-09-28 14:21:00|929.2|928.8|929.2|928.8|929.2|929|928.8|928.6|15119
1632838870000|2021-09-28 14:21:10|929|929|928.8|928.4|929|929|928.8|928.4|5504
1632838880000|2021-09-28 14:21:20||928.6||928.4||928.6||928.4|11422
1632838890000|2021-09-28 14:21:30|929|928.6|929.6|929.4|929.6|929.4|929|928.4|5595
1632838900000|2021-09-28 14:21:40|929.8|929.2|929.6|929.4|929.8|929.4|929.6|929.2|538
1632838920000|2021-09-28 14:22:00|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|7093
1632838930000|2021-09-28 14:22:10|929.8|929.4|930|929.6|930.4|930.2|929.8|929.2|18698
1632838940000|2021-09-28 14:22:20|929.8|929.4|928.6|928.4|929.8|929.6|928.6|928.4|26279
1632838950000|2021-09-28 14:22:30|928.4|928.2|928.6|928.2|928.8|928.4|928.2|927.8|11961
1632838960000|2021-09-28 14:22:40|928.4|928|928.2|927.8|928.4|928.2|928.2|927.8|0
1632838980000|2021-09-28 14:23:00|928.4|928|928.2|927.8|928.6|928.2|928.2|927.8|7045
1632838990000|2021-09-28 14:23:10|928.4|928|928.4|928|928.6|928|928.4|928|948
1632839000000|2021-09-28 14:23:20|928.2|927.8|928|927.8|928.4|927.8|928|927.6|5357
1632839010000|2021-09-28 14:23:30|927.8|927.4|927.4|927|927.8|927.4|927.4|927|6670
1632839020000|2021-09-28 14:23:40|927.2|926.8|927|926.6|927.2|926.8|927|926.4|9658
1632839050000|2021-09-28 14:24:10|926.8|926.4|926.4|925.8|926.8|926.4|926.4|925.8|6911
1632839060000|2021-09-28 14:24:20|926.6|926|926.6|926.2|926.6|926.4|926.6|925.8|12443
1632839070000|2021-09-28 14:24:30|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1961
1632839080000|2021-09-28 14:24:40|927.2|926.8|927.6|927.4|927.6|927.4|927|926.6|326
1632839090000|2021-09-28 14:24:50|927.8|927.2|927.8|927.4|927.8|927.4|927.8|927.2|331
1632839100000|2021-09-28 14:25:00|928|927.2|928|927.4|928|927.6|928|927.2|0
1632839110000|2021-09-28 14:25:10|927.8|927.2|928|927.6|928|927.8|927.8|927.2|8581
1632839120000|2021-09-28 14:25:20|927.8|927.4|927.4|927.2|927.8|927.4|927.4|927.2|635
1632839130000|2021-09-28 14:25:30|927.2|927|927.6|927.2|927.6|927.2|927.2|926.8|2001
1632839140000|2021-09-28 14:25:40|927.8|927.4|928.2|927.6|928.2|927.8|927.8|927.2|269
1632839150000|2021-09-28 14:25:50|928|927.8|928.2|927.6|928.2|928|928|927.6|2739
1632839160000|2021-09-28 14:26:00|928|927.4|928|927.6|928|927.6|927.6|927.2|6059
1632839170000|2021-09-28 14:26:10|927.8|927.4|927.2|926.8|927.8|927.4|927.2|926.8|1286
1632839180000|2021-09-28 14:26:20|927|926.6|926.6|926|927.2|926.6|926.6|926|1984
1632839190000|2021-09-28 14:26:30|926.4|926.2|926.2|925.8|926.6|926.2|926.2|925.8|3841
1632839200000|2021-09-28 14:26:40|926|925.6|926|925.6|926.2|925.6|926|925.6|0
1632839210000|2021-09-28 14:26:50|926.2|925.8|926.4|926|926.8|926.2|926.2|925.8|2106
1632839220000|2021-09-28 14:27:00|926.2|925.8|926.2|925.6|926.2|925.8|926|925.6|0
1632839230000|2021-09-28 14:27:10|926.4|925.8|926.6|926|926.6|926|926.4|925.8|37
1632839240000|2021-09-28 14:27:20|926.8|926.2|926.8|926.4|926.8|926.4|926.6|926.2|4481
1632839250000|2021-09-28 14:27:30|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|331
1632839260000|2021-09-28 14:27:40|927|926.6|927.6|927.2|927.6|927.2|927|926.6|4710
1632839270000|2021-09-28 14:27:50|927.4|927|927.8|927.2|927.8|927.2|927.2|926.8|358
1632839280000|2021-09-28 14:28:00|927.6|927|927.2|927|927.6|927|927.2|926.8|0
1632839290000|2021-09-28 14:28:10|927.4|926.8|927.2|926.8|927.4|926.8|927|926.8|3809
1632839300000|2021-09-28 14:28:20|927|927|927.4|927.2|927.4|927.2|927|926.8|318
1632839310000|2021-09-28 14:28:30|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|6985
1632839320000|2021-09-28 14:28:40|927.8|927.4|927.8|927.4|928.2|927.8|927.8|927.2|3767
1632839330000|2021-09-28 14:28:50|928|927.6|928.2|927.8|928.4|928|928|927.6|2582
1632839340000|2021-09-28 14:29:00|928|927.6|928.2|927.6|928.2|927.8|927.6|927.4|7343
1632839350000|2021-09-28 14:29:10|928|927.4|927.6|927|928|927.6|927.6|927|216
1632839360000|2021-09-28 14:29:20|927.4|927.2|927.2|926.8|927.4|927.2|927.2|926.8|0
1632839370000|2021-09-28 14:29:30|927.4|927|928|927.6|928|927.6|927.4|926.8|2219
1632839380000|2021-09-28 14:29:40|928.2|927.8|928.2|927.6|928.2|927.8|928|927.6|68
1632839390000|2021-09-28 14:29:50||927.8||927.8||927.8||927.8|0
1632839400000|2021-09-28 14:30:00|928|927.6|927.4|927|928|927.6|927.4|927|5779
1632839410000|2021-09-28 14:30:10|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927|5206
1632839420000|2021-09-28 14:30:20|927.8|927|927.8|927.4|927.8|927.4|927.8|927|191
1632839430000|2021-09-28 14:30:30|928|927.6|928.4|927.8|928.6|928|928|927.6|6701
1632839440000|2021-09-28 14:30:40|928.2|928|928.4|928|928.4|928|927.8|927.4|2615
1632839450000|2021-09-28 14:30:50|928.6|928.2|928|927.8|928.8|928.4|928|927.8|3437
1632839460000|2021-09-28 14:31:00|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.4|2120
1632839470000|2021-09-28 14:31:10|928|927.8|928.6|928.4|928.6|928.4|928|927.8|3956
1632839480000|2021-09-28 14:31:20|928.4|928.2|928.2|927.8|928.4|928.4|928.2|927.8|3623
1632839490000|2021-09-28 14:31:30|928.4|928|928.6|928.2|928.6|928.4|928.2|927.8|1053
1632839500000|2021-09-28 14:31:40|928.8|928.4|929.4|929|929.4|929|928.8|928.2|4668
1632839510000|2021-09-28 14:31:50|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929|671
1632839520000|2021-09-28 14:32:00|930|929.2|929.6|929.2|930.2|929.8|929.6|929.2|3289
1632839530000|2021-09-28 14:32:10|929.4|929|929|928.6|929.4|929|929|928.6|1488
1632839540000|2021-09-28 14:32:20|929.2|928.8|929.4|929|929.4|929|929.2|928.8|2877
1632839550000|2021-09-28 14:32:30|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.6|1500
1632839570000|2021-09-28 14:32:50|||||||||815
1632839580000|2021-09-28 14:33:00|929|928.6|929|928.6|929.2|928.6|928.8|928.6|4729
1632839600000|2021-09-28 14:33:20|928.8|928.4|928.6|928.2|929|928.4|928.6|928.2|4643
1632839620000|2021-09-28 14:33:40|928.8|928.4|929.2|928.8|929.2|929|928.8|928.2|4409
1632839630000|2021-09-28 14:33:50|929.4|929|928.8|928.4|929.4|929|928.8|928.4|1244
1632839640000|2021-09-28 14:34:00|929|928.6|929.4|929.2|929.4|929.2|929|928.6|7430
1632839650000|2021-09-28 14:34:10|929.6|929.4|929.6|929.2|929.6|929.4|929.4|929.2|531
1632839660000|2021-09-28 14:34:20||929.4||929.2||929.4||929.2|1115
1632839670000|2021-09-28 14:34:30|929.4|929|929.2|928.8|929.6|929|929.2|928.6|4220
1632839680000|2021-09-28 14:34:40|929|928.6|929|928.6|929|928.6|929|928.6|0
1632839690000|2021-09-28 14:34:50|929.2|928.8|929.4|929|929.4|929.2|929.2|928.6|6018
1632839700000|2021-09-28 14:35:00|929.2|928.8|928.6|928.2|929.4|928.8|928.6|928.2|9157
1632839710000|2021-09-28 14:35:10|928.4|928|928.4|928|928.4|928.2|928|927.6|7992
1632839720000|2021-09-28 14:35:20|928.6|928.2|928|927.6|928.8|928.4|928|927.6|11953
1632839730000|2021-09-28 14:35:30|927.8|927.4|927.4|927|927.8|927.4|927.2|927|354
1632839740000|2021-09-28 14:35:40|927.2|926.8|926.8|926.4|927.2|927|926.8|926.4|10985
1632839750000|2021-09-28 14:35:50|926.6|926.2|927.4|927|927.8|927.4|926.6|926.2|19095
1632839760000|2021-09-28 14:36:00|927.6|926.8|928.2|927.8|928.2|927.8|927.6|926.8|3066
1632839770000|2021-09-28 14:36:10|928.4|928|928.6|928.2|928.6|928.2|928.2|927.8|2043
1632839780000|2021-09-28 14:36:20|928.8|928.4|928.6|928.4|929|928.6|928.6|928.4|11636
1632839790000|2021-09-28 14:36:30|928.8|928.6|929.2|928.8|929.2|929|928.8|928.4|7607
1632839800000|2021-09-28 14:36:40|929|928.6|929|928.6|929|928.8|928.8|928.6|2275
1632839810000|2021-09-28 14:36:50|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|4259
1632839820000|2021-09-28 14:37:00|928.4|928|928.2|927.8|928.4|928|928.2|927.6|1198
1632839830000|2021-09-28 14:37:10|928|927.6|927.4|927|928|927.8|927.4|927|394
1632839840000|2021-09-28 14:37:20|927.6|927.2|927.6|927.2|928|927.8|927.6|927.2|4045
1632839850000|2021-09-28 14:37:30|927.8|927.4|928.4|928|928.6|928|927.6|927.4|3300
1632839860000|2021-09-28 14:37:40|928.6|928.2|929|928.6|929|928.6|928.6|928.2|2516
1632839870000|2021-09-28 14:37:50|929.2|928.4|928.8|928.6|929.4|929|928.8|928.4|1798
1632839880000|2021-09-28 14:38:00|929|928.4|929.2|929|929.2|929|929|928.2|0
1632839890000|2021-09-28 14:38:10|929|928.8|929.6|929.2|929.6|929.2|929|928.6|9044
1632839900000|2021-09-28 14:38:20|929.8|929|929.6|929.2|929.8|929.4|929.4|929|0
1632839910000|2021-09-28 14:38:30|929.8|929.4|929.2|928.8|929.8|929.6|929.2|928.8|87
1632839920000|2021-09-28 14:38:40|929|928.6|928.8|928.4|929|928.6|928.8|928.2|4598
1632839930000|2021-09-28 14:38:50|928.6|928.2|928.6|928.4|928.8|928.6|928.6|928.2|5795
1632839940000|2021-09-28 14:39:00|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928|200
1632839950000|2021-09-28 14:39:10|928.4|928|928.2|927.8|928.4|928.2|928.2|927.6|0
1632839960000|2021-09-28 14:39:20|928.4|928|929|928.6|929|928.8|928.4|928|4077
1632839970000|2021-09-28 14:39:30|929.2|928.8|929.4|929|929.8|929.4|929.2|928.8|5104
1632839980000|2021-09-28 14:39:40|929.6|929.2|929.2|928.6|929.6|929.2|929.2|928.6|0
1632839990000|2021-09-28 14:39:50|929.4|928.8|929.4|928.8|929.4|929|929.4|928.8|0
1632840000000|2021-09-28 14:40:00|929.2|929|929.2|928.8|929.2|929|929|928.6|2709
1632840010000|2021-09-28 14:40:10|929.4|929|930.4|930|930.6|930.2|929.4|929|115230
1632840020000|2021-09-28 14:40:20|930.2|929.8|929.8|929.2|930.4|929.8|929.4|929.2|3187
1632840030000|2021-09-28 14:40:30|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|1579
1632840040000|2021-09-28 14:40:40|929.2|929|929|928.6|929.4|929|929|928.6|4071
1632840050000|2021-09-28 14:40:50|929.2|928.8|929.6|929.2|929.6|929.4|929.2|928.6|6012
1632840060000|2021-09-28 14:41:00|929.8|929.4|929.8|929.4|930.2|929.8|929.8|929.2|2800
1632840080000|2021-09-28 14:41:20|930|929.2|929.8|929.4|930.2|929.8|929.8|929.2|630
1632840100000|2021-09-28 14:41:40||929.6||929.4||929.6||929.4|0
1632840120000|2021-09-28 14:42:00||929.6||929.6||929.6||929.4|0
1632840130000|2021-09-28 14:42:10|930|929.4|930|929.8|930|929.8|930|929.4|3898
1632840140000|2021-09-28 14:42:20|930.2|930|931|930.6|931|930.6|930.2|930|1505
1632840160000|2021-09-28 14:42:40||930.8||930.8||930.8||930.6|0
1632840170000|2021-09-28 14:42:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|6364
1632840200000|2021-09-28 14:43:20|931|930.8|930.8|930.6|931|930.8|930.8|930.6|158
1632840210000|2021-09-28 14:43:30|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|4969
1632840220000|2021-09-28 14:43:40|931|930.6|931.4|931|931.4|931|931|930.4|3008
1632840230000|2021-09-28 14:43:50|931.2|930.8|931.6|931.2|931.6|931.2|931.2|930.8|339
1632840240000|2021-09-28 14:44:00||931||931.2||931.2||931|3156
1632840250000|2021-09-28 14:44:10|931.4|931.4|932|931.6|932|931.6|931.4|931.4|1058
1632840260000|2021-09-28 14:44:20||931.8||931.8||931.8||931.8|1252
1632840280000|2021-09-28 14:44:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|7729
1632840290000|2021-09-28 14:44:50|932|931.8|932.6|932.2|932.8|932.4|932|931.8|18290
1632840310000|2021-09-28 14:45:10|932.8|932.4|933|932.6|933|932.8|932.8|932.4|1728
1632840320000|2021-09-28 14:45:20|933.2|932.8|933.4|933|933.6|933|933.2|932.8|548
1632840330000|2021-09-28 14:45:30|933.6|933.2|933.6|933.2|933.8|933.4|933.6|933.2|22
1632840340000|2021-09-28 14:45:40|933.8|933|933.8|933.6|933.8|933.6|933.2|933|49794
1632840350000|2021-09-28 14:45:50|933.6|933.4|933.6|933.4|933.8|933.6|933.4|933.2|6511
1632840360000|2021-09-28 14:46:00|933.4|933.2|933.8|933.4|933.8|933.4|933.4|933.2|10803
1632840370000|2021-09-28 14:46:10|933.6|933.2|934.2|933.8|934.2|934|933.4|933.2|19249
1632840380000|2021-09-28 14:46:20||934||934||934||934|2
1632840390000|2021-09-28 14:46:30|934|933.8|934|933.6|934.2|933.8|934|933.6|4965
1632840400000|2021-09-28 14:46:40|933.8|933.8|933.6|933.4|934|933.8|933.4|933.2|15267
1632840410000|2021-09-28 14:46:50|933.8|933.2|934.2|933.8|934.2|933.8|933.8|933.2|1553
1632840420000|2021-09-28 14:47:00|934.4|934|934.4|934|934.4|934|934.4|934|0
1632840430000|2021-09-28 14:47:10|934|933.8|934|933.6|934|933.8|934|933.6|2310
1632840440000|2021-09-28 14:47:20|933.8|933.8|934.6|934.2|934.6|934.2|933.8|933.6|3229
1632840450000|2021-09-28 14:47:30|934.4|934|934.2|933.8|934.4|934|934.2|933.8|309
1632840460000|2021-09-28 14:47:40|934.4|934|934.2|933.8|934.4|934|934.2|933.8|0
1632840470000|2021-09-28 14:47:50|934.4|934|934.4|934|934.4|934.2|934.4|934|420
1632840480000|2021-09-28 14:48:00|934.6|934.2|935.2|934.6|935.2|934.8|934.6|934.2|492
1632840490000|2021-09-28 14:48:10|935||935||935.2||935||0
1632840500000|2021-09-28 14:48:20|935.2|934.8|935.4|935|935.6|935|935|934.8|301
1632840510000|2021-09-28 14:48:30|935.2||935.4||935.4||935.2||12639
1632840520000|2021-09-28 14:48:40|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935.2|1053
1632840530000|2021-09-28 14:48:50|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|12881
1632840540000|2021-09-28 14:49:00|935.4|935.2|935.4|935.2|935.6|935.4|935.4|935.2|15776
1632840550000|2021-09-28 14:49:10||935||935.2||935.2||935|275
1632840560000|2021-09-28 14:49:20||935||935||935||935|795
1632840570000|2021-09-28 14:49:30|935.2|934.8|935|934.6|935.4|934.8|934.8|934.6|4064
1632840580000|2021-09-28 14:49:40|934.8|934.4|934.6|934.4|935|934.4|934.6|934.4|7424
1632840590000|2021-09-28 14:49:50||934.2||934.2||934.2||934.2|2169
1632840600000|2021-09-28 14:50:00|934.4|934|933.8|933.4|934.4|934.2|933.8|933.4|20397
1632840610000|2021-09-28 14:50:10|933.6|933.2|932.8|932.6|933.8|933.2|932.8|932.6|10305
1632840620000|2021-09-28 14:50:20|933|932.8|933|932.8|933|932.8|933|932.8|635271
1632840630000|2021-09-28 14:50:30|933.2|933|932.8|932.4|933.4|933.2|932.8|932.4|10868
1632840640000|2021-09-28 14:50:40|932.6|932.2|932|931.6|932.6|932.2|932|931.6|1392
1632840650000|2021-09-28 14:50:50|932.2|931.8|932.2|931.8|932.4|932|932.2|931.8|5688
1632840660000|2021-09-28 14:51:00|932.4|932|932.2|931.8|932.4|932.2|932.2|931.8|6839
1632840670000|2021-09-28 14:51:10|932.4|932|933|932.8|933.2|932.8|932.4|931.8|7072
1632840680000|2021-09-28 14:51:20|933.2|933|933.2|932.8|933.2|933|933.2|932.8|1210
1632840690000|2021-09-28 14:51:30|933.4|933|933.2|933|933.4|933.2|933.2|932.8|916
1632840700000|2021-09-28 14:51:40|933.4|933.2|934|933.6|934.2|933.6|933.4|933|646
1632840710000|2021-09-28 14:51:50|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|8707
1632840720000|2021-09-28 14:52:00|933.6|933.2|933.8|933.4|933.8|933.6|933.6|933.2|12072
1632840730000|2021-09-28 14:52:10|934.2|933.6|933.4|933|934.2|933.8|933.4|933|8862
1632840740000|2021-09-28 14:52:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|500
1632840750000|2021-09-28 14:52:30|932.8|932.8|933.2|932.8|933.2|933|932.8|932.8|3486
1632840760000|2021-09-28 14:52:40|933|932.6|933.4|933|933.4|933|933|932.6|1238
1632840770000|2021-09-28 14:52:50|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933|3097
1632840780000|2021-09-28 14:53:00|933.6|933.2|933|932.6|933.6|933.2|933|932.6|5409
1632840790000|2021-09-28 14:53:10|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1632840800000|2021-09-28 14:53:20|933.2|932.8|933.2|933|933.2|933|933.2|932.8|1937
1632840810000|2021-09-28 14:53:30|933|932.8|933|932.8|933.2|933|933|932.8|13343
1632840820000|2021-09-28 14:53:40|933.2||933.2||933.2||933.2||42
1632840830000|2021-09-28 14:53:50|933.4|933|933.4|933|933.4|933|933.4|933|169
1632840840000|2021-09-28 14:54:00|933.2||933.2||933.2||933.2||0
1632840850000|2021-09-28 14:54:10|933.4|933.2|933.4|933|933.6|933.4|933.4|933|13135
1632840870000|2021-09-28 14:54:30||933.2||933.2||933.2||933.2|0
1632840880000|2021-09-28 14:54:40|933.6|933.4|933.8|933.6|933.8|933.6|933.6|933.4|5060
1632840890000|2021-09-28 14:54:50|934|933.8|934.4|934|934.4|934|934|933.6|8195
1632840900000|2021-09-28 14:55:00|934.6|934.2|934.6|934.4|934.6|934.4|934.4|934.2|3958
1632840910000|2021-09-28 14:55:10|934.8|934.6|935|934.6|935|934.8|934.8|934.6|3379
1632840920000|2021-09-28 14:55:20|934.8|934.4|934.8|934.4|935|934.6|934.6|934.4|18397
1632840930000|2021-09-28 14:55:30|935|934.6|935|934.6|935.2|935|935|934.6|9689
1632840940000|2021-09-28 14:55:40|935.2|934.8|935|934.6|935.2|934.8|935|934.6|1000
1632840950000|2021-09-28 14:55:50|934.8|934.4|934.6|934.4|934.8|934.6|934.6|934.4|3960
1632840960000|2021-09-28 14:56:00|||||||||101
1632840970000|2021-09-28 14:56:10|||||||||2
1632840980000|2021-09-28 14:56:20|934.8|934.6|935.2|934.8|935.2|934.8|934.8|934.6|1352
1632840990000|2021-09-28 14:56:30|935.4|935|935.4|935|935.4|935|935.4|935|2695
1632841000000|2021-09-28 14:56:40|935.2|934.8|934.8|934.4|935.4|934.8|934.8|934.4|16418
1632841020000|2021-09-28 14:57:00|934.6|934.2|934.8|934.6|934.8|934.6|934.4|934.2|29924
1632841030000|2021-09-28 14:57:10|935|934.8|935|934.6|935.2|934.8|934.8|934.6|8120
1632841040000|2021-09-28 14:57:20|934.8|934.4|934.8|934.4|935|934.6|934.6|934.4|5656
1632841050000|2021-09-28 14:57:30|935|934.6|935|934.8|935|934.8|934.8|934.6|1368
1632841060000|2021-09-28 14:57:40|935.2|935|935.2|935|935.2|935|935.2|934.8|34
1632841070000|2021-09-28 14:57:50|935|934.8|935.2|935|935.2|935|935|934.8|9463
1632841080000|2021-09-28 14:58:00|935|934.8|935|934.6|935.2|935|934.8|934.4|7273
1632841090000|2021-09-28 14:58:10||934.8||934.6||934.8||934.6|103
1632841110000|2021-09-28 14:58:30|934.8|934.4|934.6|934.4|935|934.6|934.6|934.4|29320
1632841140000|2021-09-28 14:59:00|934.4|934.2|933.8|933.6|934.6|934.4|933.6|933.4|38628
1632841150000|2021-09-28 14:59:10|933.6|933.4|933.4|933|934.2|933.8|933.2|933|24326
1632841160000|2021-09-28 14:59:20|933.6|933.2|933.6|933.4|933.8|933.6|933.6|933|20740
1632841170000|2021-09-28 14:59:30|933.8|933.2|933.8|933.6|933.8|933.6|933.8|933.2|13442
1632841180000|2021-09-28 14:59:40|934|933.8|934.2|933.8|934.2|934|934|933.6|905
1632841190000|2021-09-28 14:59:50|||||||||200
1632841200000|2021-09-28 15:00:00|934|933.6|934.2|933.8|934.4|934|933.8|933.6|13246
1632841210000|2021-09-28 15:00:10|934|933.6|934|933.6|934.2|933.8|933.6|933.4|17095
1632841220000|2021-09-28 15:00:20|933.8|933.4|933.6|933.4|933.8|933.6|933.6|933.4|2950
1632841240000|2021-09-28 15:00:40|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|2288
1632841250000|2021-09-28 15:00:50|933.6|933.4|933.4|933|933.6|933.4|933.4|933|8923
1632841260000|2021-09-28 15:01:00|933.6|933.2|933.8|933.4|933.8|933.6|933.4|933.2|9419
1632841290000|2021-09-28 15:01:30||933.6||933.4||933.6||933.4|10992
1632841300000|2021-09-28 15:01:40|933.6|933.2|932.8|932.4|933.8|933.2|932.6|932.2|28094
1632841310000|2021-09-28 15:01:50|933|932.6|933|932.6|933.2|932.8|933|932.6|3414
1632841330000|2021-09-28 15:02:10|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|4091
1632841340000|2021-09-28 15:02:20|933||933.2||933.2||933||0
1632841350000|2021-09-28 15:02:30|933|932.6|933|932.8|933.2|932.8|932.8|932.6|8536
1632841360000|2021-09-28 15:02:40|932.8|932.6|933|932.8|933|932.8|932.8|932.6|13251
1632841370000|2021-09-28 15:02:50|933.2|933|933|932.8|933.2|933|932.8|932.6|12823
1632841380000|2021-09-28 15:03:00|933.2|933|933.2|932.8|933.2|933|933.2|932.8|1975
1632841390000|2021-09-28 15:03:10|933||933.2||933.2||933||0
1632841400000|2021-09-28 15:03:20||933||933||933||933|0
1632841420000|2021-09-28 15:03:40|933|932.8|933.2|933|933.2|933|932.8|932.6|9047
1632841430000|2021-09-28 15:03:50|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|357
1632841440000|2021-09-28 15:04:00|933.2|933|932.8|932.4|933.2|933|932.8|932.4|10305
1632841450000|2021-09-28 15:04:10|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932.2|4542
1632841470000|2021-09-28 15:04:30|932.4|932.2|933|932.8|933.2|933|932.4|932.2|7858
1632841480000|2021-09-28 15:04:40|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|5113
1632841490000|2021-09-28 15:04:50|932.6|932.2|932.4|932|932.6|932.2|932.2|932|1165
1632841500000|2021-09-28 15:05:00|932.2|931.8|932.6|932|932.6|932|932.2|931.6|12168
1632841510000|2021-09-28 15:05:10|932.4|931.8|932.2|931.8|932.4|931.8|932.2|931.8|0
1632841530000|2021-09-28 15:05:30|932.4|932|932.6|932|932.6|932|932.4|932|65
1632841560000|2021-09-28 15:06:00|932.4|932.2|932.6|932|932.6|932.2|932.4|932|471
1632841570000|2021-09-28 15:06:10|933|932.4|933|932.6|933.2|932.6|933|932.4|128
1632841580000|2021-09-28 15:06:20|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1632841590000|2021-09-28 15:06:30|933|932.6|933.4|933|933.6|933|933|932.6|24
1632841600000|2021-09-28 15:06:40|933.6|932.8|933.2|932.8|933.6|933|933.2|932.8|0
1632841610000|2021-09-28 15:06:50|933.4|933|933.2|932.6|933.4|933|933|932.6|620
1632841620000|2021-09-28 15:07:00|933|932.8|933|932.6|933|932.8|933|932.6|0
1632841630000|2021-09-28 15:07:10|933.2|932.8|932.6|932.2|933.2|932.8|932.6|932.2|2363
1632841640000|2021-09-28 15:07:20|932.8|932|932.6|932|933|932.4|932.6|932|279
1632841650000|2021-09-28 15:07:30|932.8|932.2|932.6|932.2|932.8|932.4|932.6|932.2|0
1632841660000|2021-09-28 15:07:40|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|0
1632841670000|2021-09-28 15:07:50|933|932.4|933|932.4|933|932.4|933|932.4|0
1632841690000|2021-09-28 15:08:10|932.4|932|932.6|932.2|932.6|932.2|932.4|932|680
1632841700000|2021-09-28 15:08:20|932.4|932|932.2|931.6|932.4|932|932.2|931.6|363
1632841710000|2021-09-28 15:08:30|932|931.4|931.8|931.4|932|931.6|931.8|931.4|1324
1632841720000|2021-09-28 15:08:40|931.6|931.2|931.6|931|931.8|931.2|931.6|931|993
1632841730000|2021-09-28 15:08:50||931.2||931.2||931.2||931.2|0
1632841740000|2021-09-28 15:09:00|931.4|931|931.2|930.8|931.4|931|931.2|930.8|208
1632841750000|2021-09-28 15:09:10|931.6|931|931.6|931|931.6|931.2|931.4|930.8|0
1632841760000|2021-09-28 15:09:20|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|0
1632841770000|2021-09-28 15:09:30|931.6|931|932|931.4|932|931.4|931.4|930.8|4293
1632841780000|2021-09-28 15:09:40|931.8|931.2|931.8|931.2|931.8|931.2|931.6|931|448
1632841790000|2021-09-28 15:09:50|931.6|931|931.8|931.2|931.8|931.2|931.6|931|0
1632841800000|2021-09-28 15:10:00|931.6|931|931.8|931.4|932|931.4|931.6|931|400
1632841810000|2021-09-28 15:10:10|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|0
1632841820000|2021-09-28 15:10:20|931.4|931|931.6|931.2|931.6|931.2|931.4|931|31
1632841840000|2021-09-28 15:10:40|932.2|931.6|932.6|932|932.6|932|932.2|931.6|368
1632841850000|2021-09-28 15:10:50|932.4|931.8|932|931.4|932.4|931.8|932|931.4|721
1632841860000|2021-09-28 15:11:00|932.2|931.6|931.4|930.8|932.2|931.6|931.4|930.8|1239
1632841870000|2021-09-28 15:11:10|931.6|931|931.6|931.2|931.8|931.4|931.4|930.8|1796
1632841880000|2021-09-28 15:11:20|931.8|931.4|931.6|931.2|931.8|931.4|931.4|930.8|51301
1632841890000|2021-09-28 15:11:30|931.8|931.4|931.8|931.4|932|931.4|931.8|931.2|23
1632841900000|2021-09-28 15:11:40|932|931.6|932.2|931.6|932.2|931.6|932|931.4|166
1632841920000|2021-09-28 15:12:00|932|931.4|932|931.6|932.2|931.8|932|931.4|301
1632841930000|2021-09-28 15:12:10|||||||||40
1632841940000|2021-09-28 15:12:20|932.2|931.8|932.2|931.6|932.2|931.8|932.2|931.6|3810
1632841950000|2021-09-28 15:12:30|932|931.4|932|931.6|932|931.6|932|931.4|0
1632841960000|2021-09-28 15:12:40|931.8|931.4|932.2|931.6|932.2|931.6|931.8|931.4|0
1632841970000|2021-09-28 15:12:50|932|931.8|932.2|931.8|932.2|931.8|932|931.6|1163
1632841980000|2021-09-28 15:13:00|932.4|932|932|931.6|932.6|932.2|932|931.6|660
1632841990000|2021-09-28 15:13:10|931.8|931.4|932.4|931.8|932.4|931.8|931.8|931.4|486
1632842000000|2021-09-28 15:13:20|932.2|931.6|931.8|931.4|932.2|931.6|931.8|931.4|10412
1632842010000|2021-09-28 15:13:30|932|931.6|932.2|931.6|932.2|931.6|931.8|931.4|578
1632842020000|2021-09-28 15:13:40|932|931.4|932.2|931.6|932.2|931.6|932|931.4|0
1632842030000|2021-09-28 15:13:50|932|931.4|932|931.4|932|931.4|932|931.4|0
1632842040000|2021-09-28 15:14:00|932.2|931.6|931.4|931|932.2|931.6|931.4|931|381
1632842050000|2021-09-28 15:14:10|931.6|931.2|932|931.4|932|931.4|931.6|931.2|198
1632842060000|2021-09-28 15:14:20|931.8|931|931.8|931.2|931.8|931.2|931.4|931|442
1632842070000|2021-09-28 15:14:30|931.6|931|931.6|931|931.6|931|931.6|931|34025
1632842080000|2021-09-28 15:14:40|931.8|931.2|931.6|931.2|931.8|931.2|931.6|931.2|0
1632842090000|2021-09-28 15:14:50|931.8|931.4|932|931.4|932|931.4|931.6|931.2|1500
1632842100000|2021-09-28 15:15:00|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|1434
1632842110000|2021-09-28 15:15:10|932|931.4|932|931.4|932.2|931.6|932|931.4|427
1632842120000|2021-09-28 15:15:20|932.2|931.6|932.4|932|932.4|932|932|931.6|7761
1632842130000|2021-09-28 15:15:30|932.6|932.2|932.6|932.2|932.6|932.2|932.4|931.8|499
1632842140000|2021-09-28 15:15:40|932.4|932|932.4|932|932.4|932|932.4|932|11
1632842160000|2021-09-28 15:16:00|932.6|932.2|933|932.4|933|932.4|932.6|932.2|632
1632842170000|2021-09-28 15:16:10|932.8|932.6|932.8|932.4|933|932.6|932.6|932.2|0
1632842180000|2021-09-28 15:16:20|932.6|932.2|933|932.6|933|932.6|932.6|932.2|216
1632842190000|2021-09-28 15:16:30|932.8|932.4|932.8|932.4|933|932.6|932.8|932.4|888
1632842200000|2021-09-28 15:16:40|933|932.6|933|932.6|933|932.6|933|932.6|0
1632842210000|2021-09-28 15:16:50|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|370
1632842220000|2021-09-28 15:17:00|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|0
1632842230000|2021-09-28 15:17:10|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|0
1632842240000|2021-09-28 15:17:20|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|503
1632842250000|2021-09-28 15:17:30|932.4|932|932.6|932.2|932.6|932.2|932.4|932|0
1632842260000|2021-09-28 15:17:40|932.8|932.4|933.2|932.8|933.2|932.8|932.6|932.2|2182
1632842270000|2021-09-28 15:17:50|933.4|932.6|933.2|932.8|933.4|932.8|933.2|932.6|46
1632842280000|2021-09-28 15:18:00|933.4|933|933.4|932.8|933.4|933|933.4|932.8|597
1632842290000|2021-09-28 15:18:10||933||933||933||933|0
1632842300000|2021-09-28 15:18:20|933.6|933.2|933.4|933|933.6|933.2|933.4|933|1119
1632842310000|2021-09-28 15:18:30|933.8|933.2|934|933.6|934|933.6|933.8|933.2|0
1632842320000|2021-09-28 15:18:40|934.2|934|934.2|933.8|934.4|934|934.2|933.8|812
1632842330000|2021-09-28 15:18:50|934.4|934|933.8|933.4|934.4|934|933.8|933.4|1473
1632842340000|2021-09-28 15:19:00|934|933.6|933.8|933.4|934|933.6|933.8|933.4|0
1632842350000|2021-09-28 15:19:10|934|933.6|934|933.6|934|933.6|934|933.6|0
1632842360000|2021-09-28 15:19:20|933.8|933.4|933.8|933.4|934|933.6|933.8|933.4|2031
1632842370000|2021-09-28 15:19:30|934.6|934|934.6|934|934.6|934|934.6|934|0
1632842380000|2021-09-28 15:19:40|934.4|933.8|934.6|934.2|934.6|934.2|934.4|933.8|1400
1632842390000|2021-09-28 15:19:50|934.4|934|935.2|934.6|935.8|934.8|934.4|934|2114
1632898880000|2021-09-29 07:01:20|938|932|935.6|933.2|938|933.2|935.6|932|99490
1632898890000|2021-09-29 07:01:30|935.4|933.4|935.4|934.8|936.2|935|934.6|933.4|6850
1632898900000|2021-09-29 07:01:40|935.2|934.6|935.4|934.6|936.2|934.8|934.8|934.6|3927
1632898910000|2021-09-29 07:01:50|935.2|934.2|934.8|933.8|935.2|934.2|934.6|933.4|24
1632898920000|2021-09-29 07:02:00|934.6|933.4|932.8|932|934.8|933.6|932.8|932|4997
1632898930000|2021-09-29 07:02:10|932.6|931.8|930.8|930|932.8|931.8|930.8|930|9823
1632898940000|2021-09-29 07:02:20|931|929.4|930|929.4|931.2|929.4|930|929|3590
1632898950000|2021-09-29 07:02:30|929.8|929|929.4|928.2|929.8|929|929.4|928|1606
1632898960000|2021-09-29 07:02:40||928||928.2||928.2||928|0
1632898970000|2021-09-29 07:02:50||928||928.4||928.4||928|0
1632898980000|2021-09-29 07:03:00|929.2|928.2|928|927.2|929.2|928.4|928|926.4|4690
1632898990000|2021-09-29 07:03:10|928.2|926.8|928.8|927.6|928.8|927.8|928.2|926.6|4765
1632899020000|2021-09-29 07:03:40|928.6|927.8|929.8|928.6|930.4|929|928.4|927.6|27833
1632899030000|2021-09-29 07:03:50|929.6|928|929.8|928.6|929.8|928.6|929.6|928|0
1632899050000|2021-09-29 07:04:10|929.6|928.8|929.6|928.4|929.6|929|929.6|928.4|4342
1632899060000|2021-09-29 07:04:20|929.4|928.2|928.4|927.6|929.4|928.2|928.4|927.6|10838
1632899070000|2021-09-29 07:04:30|928.2||928.2||928.2||928.2||0
1632899080000|2021-09-29 07:04:40|928.4|927.8|928.2|927.6|928.6|928|928.2|927.6|12553
1632899090000|2021-09-29 07:04:50|928.4|927|928|926.8|928.4|927|927.8|926.6|18
1632899100000|2021-09-29 07:05:00|927.8|926.6|931.2|930|932.4|931.2|927.6|926.6|6854
1632899110000|2021-09-29 07:05:10|931|929.8|931|929.8|931|929.8|930.4|929.2|30
1632899120000|2021-09-29 07:05:20|931.2|930|931.6|930.8|932|930.8|931.2|930|1464
1632899130000|2021-09-29 07:05:30|931.4|930.4|931|930|931.4|930.4|930.8|929.8|140
1632899140000|2021-09-29 07:05:40|930.8|929.8|931|929.8|931|930|930.8|929.8|0
1632899150000|2021-09-29 07:05:50|931.8|930|932.2|931.4|932.6|931.4|931.6|929.8|9706
1632899160000|2021-09-29 07:06:00|932|931|932.4|931.4|932.6|931.6|931.8|930.6|286
1632899170000|2021-09-29 07:06:10|932.2|931.2|932.4|931.4|932.4|931.4|931.8|930.6|3535
1632899180000|2021-09-29 07:06:20|932.2|931.2|932.4|931.6|932.4|931.6|932.2|931.2|1024
1632899200000|2021-09-29 07:06:40|932.6|931.8|932.4|932|932.6|932.4|932.4|931.8|1517
1632899210000|2021-09-29 07:06:50|932.2|931.8|932.2|931.6|932.4|931.8|932.2|931.6|1009
1632899220000|2021-09-29 07:07:00|932|931.4|931.8|930.8|932.2|931.6|931.4|930.4|2133
1632899230000|2021-09-29 07:07:10|932|931|931.8|931|932.2|931.4|931.8|931|1250
1632899240000|2021-09-29 07:07:20||931.2||930.8||931.2||930.8|0
1632899250000|2021-09-29 07:07:30|931.6|931|931.8|931|931.8|931.2|931.6|930.8|1300
1632899260000|2021-09-29 07:07:40|931.6|931.2|931.4|930.6|931.8|931.2|931.4|930.6|269
1632899270000|2021-09-29 07:07:50|930.6|930.4|931.4|930.2|931.4|930.6|930.6|930.2|500
1632899280000|2021-09-29 07:08:00|931.6|930.4|931.6|930.8|931.6|930.8|931.6|930.4|341
1632899290000|2021-09-29 07:08:10|||||||||417
1632899310000|2021-09-29 07:08:30|931.8|931.2|932.2|931.4|932.2|931.6|931.8|931|653
1632899320000|2021-09-29 07:08:40||931.6||931.4||931.6||931.4|0
1632899330000|2021-09-29 07:08:50|||||||||269
1632899340000|2021-09-29 07:09:00|932.4|931.8|933.2|932|933.2|932.2|932.4|931.8|1604
1632899350000|2021-09-29 07:09:10|933||933||933||932.8||0
1632899360000|2021-09-29 07:09:20|933.2|932.2|933.4|932.8|934.2|933.4|933.2|932.2|1064
1632899370000|2021-09-29 07:09:30|933.6|933|934.2|933.4|934.2|933.4|933.6|933|16
1632899380000|2021-09-29 07:09:40|934|933.2|934|933.2|934.2|933.2|933.8|933.2|450
1632899390000|2021-09-29 07:09:50|934.8|933.6|934.8|934|935|934.6|934.8|933.2|24561
1632899400000|2021-09-29 07:10:00|934.6|933.8|934|933.4|934.6|933.8|934|933.2|20739
1632899410000|2021-09-29 07:10:10|933.8|933.2|934.4|933.6|934.4|933.8|933.6|933.2|13972
1632899420000|2021-09-29 07:10:20|934|933.4|934|933.4|934.4|933.8|934|933.4|1916
1632899440000|2021-09-29 07:10:40|933.8|933.2|934|933.6|934|933.6|933.8|933.2|2748
1632899450000|2021-09-29 07:10:50||933.4||933.4||933.4||933.4|0
1632899460000|2021-09-29 07:11:00|933.8|933.2|934|933.4|934|933.4|933.8|933.2|3012
1632899470000|2021-09-29 07:11:10||933.6||933.4||933.6||933.4|0
1632899480000|2021-09-29 07:11:20|934.2|933.6|934.2|933.6|934.2|934|934|933.4|1090
1632899490000|2021-09-29 07:11:30||933.8||933.6||933.8||933.6|0
1632899500000|2021-09-29 07:11:40||933.8||933.6||933.8||933.6|0
1632899510000|2021-09-29 07:11:50|934|933.8|934|933.2|934.2|934|933.6|933.2|9331
1632899520000|2021-09-29 07:12:00|933.8|933.4|934.2|933.8|934.4|933.8|933.8|933.2|152
1632899530000|2021-09-29 07:12:10|934|933.4|934|933.4|934.2|933.6|934|933.2|5268
1632899540000|2021-09-29 07:12:20||933.6||933.6||933.6||933.4|0
1632899550000|2021-09-29 07:12:30|934.2|933.8|934.2|933.6|934.2|933.8|934.2|933.6|832
1632899560000|2021-09-29 07:12:40|934|933.8|934|933.4|934|933.8|933.6|933.2|2028
1632899570000|2021-09-29 07:12:50|934.2|933.6|934|933.4|934.2|933.8|933.8|933.4|2406
1632899580000|2021-09-29 07:13:00|934.2|933.6|934|933.4|934.2|933.6|933.8|933.4|3934
1632899590000|2021-09-29 07:13:10|934.2|933.6|934.2|933.6|934.2|933.8|934|933.4|371
1632899600000|2021-09-29 07:13:20|934|933.4|934.2|933.6|934.2|933.8|934|933.4|1100
1632899610000|2021-09-29 07:13:30|934.4|933.8|934.4|933.8|934.6|934.2|934.4|933.8|3678
1632899620000|2021-09-29 07:13:40|934.2|934|934.4|934|934.4|934|934.2|933.8|0
1632899640000|2021-09-29 07:14:00|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934|6525
1632899650000|2021-09-29 07:14:10|935|934.4|935.8|935.2|935.8|935.6|935|934.4|20306
1632899660000|2021-09-29 07:14:20|935.6|935.4|935.6|935.2|935.6|935.6|935.6|935|1735
1632899670000|2021-09-29 07:14:30|935.8|935.4|936|935.6|936|935.6|935.6|935.2|2550
1632899680000|2021-09-29 07:14:40|936.2||936||936.2||936||4012
1632899690000|2021-09-29 07:14:50|935.8|935.4|935.6|935|935.8|935.4|935.6|935|2354
1632899700000|2021-09-29 07:15:00|935.8|935.2|936.4|936|936.8|936|935.8|935.2|940
1632899710000|2021-09-29 07:15:10|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|1587
1632899720000|2021-09-29 07:15:20|936.2|935.8|936.4|935.8|936.4|935.8|936.2|935.8|191
1632899730000|2021-09-29 07:15:30|936.2|935.6|935.6|935.2|936.2|935.6|935.6|935.2|11326
1632899740000|2021-09-29 07:15:40|935.4|935|935.2|935|935.4|935|935.2|935|1726
1632899750000|2021-09-29 07:15:50|935|934.8|935.2|934.8|935.2|934.8|934.8|934.6|2551
1632899760000|2021-09-29 07:16:00|935.4|935|935.6|935|935.6|935.2|935.2|934.6|919
1632899770000|2021-09-29 07:16:10|935.4|934.8|935.4|934.8|935.4|934.8|935.2|934.8|0
1632899780000|2021-09-29 07:16:20|935.2|935|935.2|934.8|935.6|935|935.2|934.8|89
1632899790000|2021-09-29 07:16:30|935.4||935.2||935.4||935.2||0
1632899800000|2021-09-29 07:16:40|935.4||935.4||935.4||935.2||206
1632899810000|2021-09-29 07:16:50|935.2|935|935.8|935.2|935.8|935.6|935.2|934.8|4017
1632899820000|2021-09-29 07:17:00|936|935.4|935.8|935.4|936.2|935.6|935.6|935.2|9139
1632899830000|2021-09-29 07:17:10|936|935.2|935.4|934.8|936|935.2|935|934.6|10652
1632899840000|2021-09-29 07:17:20|935.2|935|935.2|934.8|935.4|935.2|935.2|934.8|4428
1632899850000|2021-09-29 07:17:30|935.4|935|935.2|934.8|935.4|935|935.2|934.8|0
1632899870000|2021-09-29 07:17:50|935|934.6|935.2|934.8|935.2|934.8|935|934.6|11178
1632899880000|2021-09-29 07:18:00||935||934.8||935||934.8|1457
1632899890000|2021-09-29 07:18:10||935||934.8||935||934.8|256
1632899910000|2021-09-29 07:18:30|935.4|935|935.6|935|935.8|935.2|935.4|934.8|7851
1632899920000|2021-09-29 07:18:40|935.4|934.8|935.2|934.8|935.4|935|935.2|934.8|2772
1632899930000|2021-09-29 07:18:50|935.4|934.6|934|933.8|935.4|934.6|933.8|933.4|22980
1632899940000|2021-09-29 07:19:00|934.4|934|934.4|934|934.4|934|934.4|934|3147
1632899950000|2021-09-29 07:19:10|934.6|934.2|934.2|933.8|934.8|934.4|934.2|933.8|6398
1632899960000|2021-09-29 07:19:20|934.4|934.2|934.8|934.6|934.8|934.6|934.4|934.2|3171
1632899970000|2021-09-29 07:19:30|935|934.4|934.4|934|935|934.4|934.2|934|224
1632899980000|2021-09-29 07:19:40|||||||||203
1632899990000|2021-09-29 07:19:50|934.6|934.2|934|933.6|934.6|934.4|933.8|933.4|35040
1632900000000|2021-09-29 07:20:00|934.2|934|934.8|934.4|934.8|934.4|934.2|934|10737
1632900010000|2021-09-29 07:20:10|935|934.6|935|934.6|935.2|934.8|934.8|934.4|3029
1632900020000|2021-09-29 07:20:20|934.8|934.4|935.2|934.6|935.2|934.8|934.6|934.4|2689
1632900030000|2021-09-29 07:20:30||934.8||934.8||934.8||934.8|0
1632900040000|2021-09-29 07:20:40|935.4|935|936.2|935.8|936.2|935.8|935.4|934.8|7960
1632900050000|2021-09-29 07:20:50|936.4|936|936.4|935.8|936.6|936.2|936.4|935.8|1045
1632900070000|2021-09-29 07:21:10|936.6|936|936.8|936.4|936.8|936.4|936.6|936|2168
1632900080000|2021-09-29 07:21:20|936.6|936.2|935.4|935.2|936.8|936.2|935.4|935.2|24320
1632900090000|2021-09-29 07:21:30|935.6|935.4|936.4|936|936.4|936|935.6|935.2|6616
1632900100000|2021-09-29 07:21:40|936.2|935.8|936|935.6|936.4|935.8|936|935.6|4776
1632900110000|2021-09-29 07:21:50|935.8|935.4|935.4|934.8|935.8|935.4|935.2|934.8|1922
1632900120000|2021-09-29 07:22:00|935.6|935|935|934.4|935.6|935.2|935|934.4|3166
1632900130000|2021-09-29 07:22:10|935.2|934.6|935.4|935|935.6|935.2|935.2|934.6|1024
1632900170000|2021-09-29 07:22:50|935.6|935.2|935.8|935.4|936.2|935.8|935.6|935|3156
1632900180000|2021-09-29 07:23:00|935.6|935.2|935.4|935.2|935.6|935.2|935|934.6|2851
1632900190000|2021-09-29 07:23:10||935||935||935.2||935|0
1632900200000|2021-09-29 07:23:20|935.6|935.2|935.6|935.2|935.8|935.4|935.4|935|870
1632900210000|2021-09-29 07:23:30|935.8|935.4|935.8|935.2|935.8|935.4|935.8|935.2|0
1632900220000|2021-09-29 07:23:40|935.6|935|935.6|935|935.6|935|935.4|935|0
1632900230000|2021-09-29 07:23:50|935.8|935.2|935.8|935.2|935.8|935.4|935.8|935.2|0
1632900240000|2021-09-29 07:24:00|935.6|935|935.4|935|935.6|935|935.2|935|0
1632900250000|2021-09-29 07:24:10|935.2|934.8|934.2|934|935.4|934.8|934.2|934|5964
1632900260000|2021-09-29 07:24:20||933.8||933.8||933.8||933.8|0
1632900270000|2021-09-29 07:24:30|934|934|934.4|934.2|934.4|934.2|934|934|529
1632900280000|2021-09-29 07:24:40|934.6|934|934.8|934.2|934.8|934.4|934.4|934|455
1632900290000|2021-09-29 07:24:50|934.6|934|934.4|933.8|934.6|934|934.4|933.8|522
1632900300000|2021-09-29 07:25:00|934.2|933.6|934|933.6|934.2|933.6|934|933.4|60
1632900310000|2021-09-29 07:25:10|933.8|933.4|934.4|934|934.6|934.2|933.8|933.4|5884
1632900320000|2021-09-29 07:25:20|934.6|933.8|934.4|934|934.6|934|934.4|933.8|0
1632900330000|2021-09-29 07:25:30|934.2|933.8|934.4|933.8|934.4|933.8|934|933.8|154
1632900340000|2021-09-29 07:25:40|934.2||934.2||934.4||934.2||0
1632900350000|2021-09-29 07:25:50|934|933.6|934|933.6|934|933.6|934|933.4|3913
1632900360000|2021-09-29 07:26:00|934.2|933.8|934.4|934|934.4|934|934.2|933.6|1810
1632900370000|2021-09-29 07:26:10|934.2|934.2|934.4|934|934.4|934.2|934|933.8|7499
1632900380000|2021-09-29 07:26:20|||||||||186
1632900390000|2021-09-29 07:26:30|934.6|934.2|934.8|934.2|935|934.4|934.6|934|571
1632900400000|2021-09-29 07:26:40|934.6|934|934.2|934|934.6|934|934.2|934|4662
1632900410000|2021-09-29 07:26:50|934|933.8|933.6|933.2|934|933.8|933.6|933.2|1302
1632900420000|2021-09-29 07:27:00|933.4|933|933|932.6|933.6|933|932.8|932.6|32966
1632900430000|2021-09-29 07:27:10|||||||||120
1632900470000|2021-09-29 07:27:50|932.8|932.4|932.4|932|933|932.4|932|931.6|7463
1632900480000|2021-09-29 07:28:00|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.6|54
1632900500000|2021-09-29 07:28:20|932.4|932|933|932.6|933|932.6|932.4|932|2968
1632900510000|2021-09-29 07:28:30|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932|92
1632900530000|2021-09-29 07:28:50||932.4||932.4||932.4||932.4|0
1632900540000|2021-09-29 07:29:00|932.4|932.2|932.6|932|932.6|932.2|932.2|932|6956
1632900550000|2021-09-29 07:29:10||932.2||932.2||932.2||932|0
1632900560000|2021-09-29 07:29:20|932.4|932|932.2|932|932.4|932|932.2|932|330
1632900570000|2021-09-29 07:29:30|932|931.8|931.8|931.6|932.2|932|931.6|931.2|10829
1632900580000|2021-09-29 07:29:40|932|931.8|932.6|932|932.6|932.4|932|931.6|3786
1632900590000|2021-09-29 07:29:50||932.2||932.2||932.2||932.2|358
1632900600000|2021-09-29 07:30:00|932.4||932.6||932.6||932.4||466
1632900610000|2021-09-29 07:30:10|932.8|932.4|932.8|932.2|933|932.4|932.8|932.2|978
1632900620000|2021-09-29 07:30:20|932.4|932|932|931.8|932.4|932|932|931.6|6892
1632900630000|2021-09-29 07:30:30|932.2||932.2||932.2||932.2||0
1632900660000|2021-09-29 07:31:00|932|931.6|931.8|931.6|932|931.6|931.8|931.6|5346
1632900670000|2021-09-29 07:31:10|932|931.4|932|931.6|932.2|931.8|931.8|931.4|4974
1632900680000|2021-09-29 07:31:20|931.8|931.4|931.2|930.8|932|931.6|930.8|930.6|30626
1632900690000|2021-09-29 07:31:30|931|931|931.6|931.2|931.6|931.2|931|930.8|5577
1632900700000|2021-09-29 07:31:40|931.8|931.4|932|931.4|932|931.4|931.8|931.4|0
1632900710000|2021-09-29 07:31:50|932.2|931.6|932.2|931.8|932.2|931.8|932.2|931.6|674
1632900720000|2021-09-29 07:32:00|932|932|932.4|932|932.8|932.2|932|931.8|4280
1632900760000|2021-09-29 07:32:40|932.6|932.2|932.6|932.4|933.2|932.8|932.6|932.2|7332
1632900770000|2021-09-29 07:32:50|932.8||932.8||932.8||932.8||2495
1632900780000|2021-09-29 07:33:00|932.6|932.2|932.4|932|932.8|932.2|932.4|932|822
1632900790000|2021-09-29 07:33:10|932.6|932.2|932.8|932.2|932.8|932.4|932.6|932.2|17
1632900800000|2021-09-29 07:33:20|933|932.4|933.2|932.8|933.4|932.8|933|932.4|2880
1632900810000|2021-09-29 07:33:30|933.4|933|933.6|933|933.6|933|933.4|932.8|0
1632900820000|2021-09-29 07:33:40|933.4||933.4||933.6||933.4||0
1632900840000|2021-09-29 07:34:00|933.6|933.2|933.4|933|933.6|933.4|933.4|933|10597
1632900850000|2021-09-29 07:34:10|933.2|932.8|933|932.8|933.4|932.8|933|932.8|8126
1632900860000|2021-09-29 07:34:20|933.2|933|933.4|933|933.4|933|933|932.8|5521
1632900880000|2021-09-29 07:34:40||933.2||933.2||933.2||933|8
1632900890000|2021-09-29 07:34:50|933.6|933.4|934|933.4|934|933.6|933.6|933.4|17
1632900900000|2021-09-29 07:35:00|934.2|933.6|934.4|933.8|934.4|933.8|934.2|933.6|340
1632900910000|2021-09-29 07:35:10|934.6|934|935|934.6|935|934.6|934.6|934|5837
1632900920000|2021-09-29 07:35:20|934.8|934.4|934.4|934|935|934.4|934.4|934|6735
1632900930000|2021-09-29 07:35:30|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934.2|1464
1632900940000|2021-09-29 07:35:40|934.4|934.2|934.4|934.2|934.4|934.2|934.2|934|5203
1632900950000|2021-09-29 07:35:50|934.6||934.6||934.6||934.6||1282
1632900960000|2021-09-29 07:36:00|934.4|933.8|933.8|933.6|934.6|933.8|933.8|933.6|15255
1632900980000|2021-09-29 07:36:20|934|933.8|934.6|934|934.6|934.2|934|933.6|2117
1632900990000|2021-09-29 07:36:30||934.2||934.2||934.2||934|0
1632901050000|2021-09-29 07:37:30|||||||||111
1632901060000|2021-09-29 07:37:40|934.8|934.4|935|934.4|935|934.8|934.8|934.2|3953
1632901070000|2021-09-29 07:37:50|934.8|934.2|934.6|934.2|934.8|934.4|934.6|934.2|0
1632901080000|2021-09-29 07:38:00|934.8|934.4|935|934.8|935.4|935|934.8|934.4|4285
1632901090000|2021-09-29 07:38:10|935.2|935|935.2|935|935.2|935|935.2|935|2665
1632901100000|2021-09-29 07:38:20||934.8||934.8||935||934.8|0
1632901120000|2021-09-29 07:38:40|||||||||82
1632901130000|2021-09-29 07:38:50|935.4|935|935.6|935.2|935.6|935.2|935.4|935|2543
1632901140000|2021-09-29 07:39:00|935.4|935|935|934.4|935.6|935|934.6|934.4|8422
1632901150000|2021-09-29 07:39:10|935.2|934.6|935.2|934.8|935.2|934.8|935.2|934.4|340
1632901160000|2021-09-29 07:39:20|935|934.6|935|934.6|935|934.6|934.6|934.4|1755
1632901170000|2021-09-29 07:39:30|935.2||935.2||935.2||935.2||0
1632901180000|2021-09-29 07:39:40|935.4|934.8|935.6|935.2|935.6|935.2|935.4|934.8|1140
1632901200000|2021-09-29 07:40:00|935.4|935|935.2|934.6|935.6|935|935|934.6|1414
1632901210000|2021-09-29 07:40:10|935||935||935||935||0
1632901260000|2021-09-29 07:41:00|934.8|934.4|934.6|934.2|935|934.4|934.6|934.2|5949
1632901270000|2021-09-29 07:41:10|934.8|934.4|935|934.6|935|934.6|934.6|934.4|598
1632901280000|2021-09-29 07:41:20|934.8||935||935||934.8||0
1632901290000|2021-09-29 07:41:30|934.8|934.8|935.2|934.8|935.2|934.8|934.8|934.6|330
1632901300000|2021-09-29 07:41:40||935||935||935||935|0
1632901310000|2021-09-29 07:41:50|935.4|935.2|935.4|935|935.8|935.2|935.4|935|1240
1632901320000|2021-09-29 07:42:00|935.2|934.8|935|934.6|935.2|935|935|934.6|4315
1632901350000|2021-09-29 07:42:30|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|200
1632901360000|2021-09-29 07:42:40|935||934.8||935||934.8||0
1632901390000|2021-09-29 07:43:10|934.6||934.6||934.6||934.6||2021
1632901440000|2021-09-29 07:44:00|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|714
1632901450000|2021-09-29 07:44:10|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|3208
1632901470000|2021-09-29 07:44:30|934.8|934.4|935|934.6|935|934.6|934.8|934.2|4169
1632901480000|2021-09-29 07:44:40|934.8|934.4|934.2|933.8|934.8|934.4|934.2|933.8|1733
1632901490000|2021-09-29 07:44:50|934|933.6|933.8|933.4|934.2|933.6|933.8|933.4|2435
1632901500000|2021-09-29 07:45:00|934|933.6|934.8|934.2|934.8|934.2|934|933.4|4563
1632901510000|2021-09-29 07:45:10|934.6|934|934.2|933.6|934.6|934|934|933.6|0
1632901520000|2021-09-29 07:45:20|934.4|933.8|934.6|934|934.6|934|934.4|933.8|0
1632901530000|2021-09-29 07:45:30|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|0
1632901540000|2021-09-29 07:45:40|934.2|934|934|933.6|934.2|934|934|933.6|0
1632901550000|2021-09-29 07:45:50|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.2|897
1632901560000|2021-09-29 07:46:00|933.6|933.2|933.8|933.2|933.8|933.4|933.6|933.2|498
1632901580000|2021-09-29 07:46:20|933.6||933.6||933.6||933.6||0
1632901590000|2021-09-29 07:46:30|933.4|933|933.4|933|933.6|933|933.2|933|4408
1632901600000|2021-09-29 07:46:40|933.2|932.8|933.4|932.8|933.4|932.8|933|932.6|2883
1632901630000|2021-09-29 07:47:10|933.2|932.6|932.8|932.6|933.2|932.6|932.8|932.6|1162
1632901640000|2021-09-29 07:47:20|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.2|236
1632901650000|2021-09-29 07:47:30|933|932.6|933.2|932.6|933.2|932.8|933|932.6|34
1632901660000|2021-09-29 07:47:40|933.4|932.8|933.6|933|933.6|933|933.4|932.8|0
1632901670000|2021-09-29 07:47:50|933.4|933.2|933.6|933.2|933.8|933.4|933.4|933.2|4315
1632901700000|2021-09-29 07:48:20|933.8|933.4|933.8|933.4|934|933.6|933.8|933.4|4443
1632901710000|2021-09-29 07:48:30|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|1462
1632901720000|2021-09-29 07:48:40|933.4||933.4||933.4||933.4||0
1632901730000|2021-09-29 07:48:50|933.6|933.4|933.6|933.2|933.8|933.4|933.6|933.2|0
1632901740000|2021-09-29 07:49:00|933.8||933.8||933.8||933.8||0
1632901750000|2021-09-29 07:49:10|934|933.4|935|934.6|935|934.8|934|933.4|14756
1632901760000|2021-09-29 07:49:20|934.8|934.4|934.6|934.4|935.2|934.8|934.6|934.4|9670
1632901770000|2021-09-29 07:49:30|934.8|934.6|935|934.4|935|934.6|934.6|934.4|1072
1632901780000|2021-09-29 07:49:40|934.8|934.2|934.6|934.2|934.8|934.2|934.4|934.2|2131
1632901790000|2021-09-29 07:49:50|934.8|934.4|935|934.6|935|934.8|934.8|934.2|6209
1632901800000|2021-09-29 07:50:00|934.8||934.8||934.8||934.8||4131
1632901810000|2021-09-29 07:50:10|935|934.8|935|934.6|935|934.8|935|934.6|5978
1632901820000|2021-09-29 07:50:20|935.2|934.8|935.4|935|935.4|935|935|934.8|2436
1632901830000|2021-09-29 07:50:30||935.2||935.2||935.2||935.2|0
1632901850000|2021-09-29 07:50:50|||||||||188
1632901860000|2021-09-29 07:51:00|935.2|935|935|934.6|935.2|935|935|934.6|2173
1632901880000|2021-09-29 07:51:20|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|1257
1632901890000|2021-09-29 07:51:30||935||935||935||935|0
1632901900000|2021-09-29 07:51:40|935.4|935.2|935.8|935.4|935.8|935.4|935.4|935.2|2567
1632901910000|2021-09-29 07:51:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|4462
1632901920000|2021-09-29 07:52:00|935.8|935.4|936|935.6|936|935.6|935.8|935.2|1863
1632901930000|2021-09-29 07:52:10|935.8|935.4|935.6|935.2|936|935.4|935.4|935.2|3785
1632901950000|2021-09-29 07:52:30|935.8|935|935.8|935.4|935.8|935.4|935.2|935|12690
1632901960000|2021-09-29 07:52:40|936|935.6|936.2|936|936.4|936|936|935.4|4652
1632901970000|2021-09-29 07:52:50|936.4|936.2|936.4|936|936.6|936.2|936.4|936|1039
1632901980000|2021-09-29 07:53:00|936.6|936.2|936.6|936|936.6|936.2|936.6|936|0
1632901990000|2021-09-29 07:53:10|936.4||936.4||936.4||936.2||0
1632902000000|2021-09-29 07:53:20|936.2|935.8|935.8|935.4|936.4|935.8|935.8|935.4|525
1632902040000|2021-09-29 07:54:00|936|935.6|936.2|935.6|936.2|935.8|936|935.4|6760
1632902050000|2021-09-29 07:54:10|936||936||936||936||0
1632902060000|2021-09-29 07:54:20|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935.2|3848
1632902080000|2021-09-29 07:54:40|||||||||315
1632902090000|2021-09-29 07:54:50|935.4|935|935.4|935|935.4|935|935.2|935|2476
1632902100000|2021-09-29 07:55:00||935.2||935||935.2||935|0
1632902110000|2021-09-29 07:55:10|935.2||935.2||935.2||935.2||0
1632902130000|2021-09-29 07:55:30|935.4||935.4||935.4||935.4||552
1632902140000|2021-09-29 07:55:40|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935|1408
1632902160000|2021-09-29 07:56:00|935.8|935.6|936|935.4|936|935.6|935.8|935.4|1011
1632902170000|2021-09-29 07:56:10|935.8||935.8||935.8||935.8||0
1632902180000|2021-09-29 07:56:20|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|209
1632902190000|2021-09-29 07:56:30|936|935.6|936|935.8|936.2|935.8|936|935.6|353
1632902200000|2021-09-29 07:56:40|936.2||936||936.2||936||162
1632902210000|2021-09-29 07:56:50|936.2||936.2||936.2||936||0
1632902240000|2021-09-29 07:57:20|936.4|936|936.2|935.8|936.4|936|936.2|935.8|0
1632902280000|2021-09-29 07:58:00|936|935.6|935.8|935.4|936.2|935.6|935.8|935.4|3538
1632902290000|2021-09-29 07:58:10|936|935.6|935.8|935.4|936.2|935.8|935.8|935.4|427
1632902300000|2021-09-29 07:58:20|936||935.8||936||935.8||0
1632902310000|2021-09-29 07:58:30|936|935.6|935.8|935.4|936.2|935.8|935.8|935.4|3436
1632902320000|2021-09-29 07:58:40|936||935.8||936||935.8||0
1632902330000|2021-09-29 07:58:50|936|935.6|936|935.4|936|935.6|936|935.4|0
1632902340000|2021-09-29 07:59:00|935.8|935.6|936.2|935.6|936.2|935.6|935.8|935.6|0
1632902350000|2021-09-29 07:59:10|936|935.8|936.2|935.8|936.2|936|936|935.6|282
1632902370000|2021-09-29 07:59:30|936.4|936|937|936.8|937|936.8|936.4|935.8|4041
1632902380000|2021-09-29 07:59:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|1039
1632902390000|2021-09-29 07:59:50||936.4||936.4||936.4||936.4|0
1632902400000|2021-09-29 08:00:00|937|936.6|936.8|936.4|937.2|936.8|936.8|936.4|5041
1632902420000|2021-09-29 08:00:20|936.6|936.2|936.8|936.4|936.8|936.4|936.4|936|2371
1632902430000|2021-09-29 08:00:30|936.6||936.6||936.6||936.6||0
1632902440000|2021-09-29 08:00:40|936.4|936.2|937|936.6|937|936.6|936.4|936.2|1073
1632902460000|2021-09-29 08:01:00|937.2|936.8|937|936.6|937.2|937|936.6|936.4|12999
1632902470000|2021-09-29 08:01:10|937.2|936.8|937.6|937|937.6|937|937.2|936.8|4286
1632902480000|2021-09-29 08:01:20|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937.2|1812
1632902490000|2021-09-29 08:01:30|937.4||937.6||937.6||937.4||1814
1632902500000|2021-09-29 08:01:40||937.4||937.4||937.4||937.4|0
1632902510000|2021-09-29 08:01:50|937.8|937.6|938|937.6|938|937.6|937.8|937.6|1
1632902520000|2021-09-29 08:02:00|937.8|937.4|937.8|937.4|937.8|937.4|937.4|937|7561
1632902530000|2021-09-29 08:02:10|938|937.6|938.4|938|938.4|938|938|937.6|9695
1632902550000|2021-09-29 08:02:30||938.2||938||938.2||938|672
1632902560000|2021-09-29 08:02:40|938.2|937.8|938.4|938|938.4|938.2|938.2|937.8|2070
1632902580000|2021-09-29 08:03:00|938.2|937.8|938.2|937.6|938.2|937.8|937.8|937.6|3506
1632902590000|2021-09-29 08:03:10||937.8||937.8||937.8||937.8|0
1632902630000|2021-09-29 08:03:50|938.4|938|938.4|938|938.4|938|938.4|938|427
1632902640000|2021-09-29 08:04:00|938.2|938.2|938.2|937.8|938.4|938.2|938|937.8|4158
1632902650000|2021-09-29 08:04:10|938.4|938|938.4|938|938.4|938|938.2|938|2363
1632902700000|2021-09-29 08:05:00|938.2|938.2|938.4|938|938.4|938.2|938.2|938|1533
1632902710000|2021-09-29 08:05:10|938.2||938.2||938.2||938.2||0
1632902740000|2021-09-29 08:05:40||937.8||937.8||937.8||937.8|3218
1632902780000|2021-09-29 08:06:20|938|937.6|937.8|937.4|938|937.6|937.8|937.4|5583
1632902790000|2021-09-29 08:06:30|937.6|937.2|937.2|937|937.6|937.2|937.2|937|2757
1632902800000|2021-09-29 08:06:40|937.4|937.2|937.4|937|937.6|937.2|937.4|937|2724
1632902810000|2021-09-29 08:06:50|937.2|936.8|937|936.6|937.2|936.8|937|936.6|4122
1632902860000|2021-09-29 08:07:40|937.2|937|937|936.6|937.2|937|937|936.6|3695
1632902880000|2021-09-29 08:08:00|||||||||77
1632902890000|2021-09-29 08:08:10|936.8|936.8|937|936.6|937|936.8|936.8|936.6|1597
1632902930000|2021-09-29 08:08:50|937.2|936.8|937.4|937.2|937.8|937.4|937.2|936.6|1222
1632902940000|2021-09-29 08:09:00||937||937||937.2||937|14257
1632902950000|2021-09-29 08:09:10|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|1542
1632902990000|2021-09-29 08:09:50|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|5795
1632903000000|2021-09-29 08:10:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|1559
1632903010000|2021-09-29 08:10:10|938|937.8|938.4|938|938.6|938.2|938|937.8|3958
1632903020000|2021-09-29 08:10:20|938.2|937.8|937.8|937.4|938.2|937.8|937.8|937.4|6
1632903040000|2021-09-29 08:10:40|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|232
1632903050000|2021-09-29 08:10:50|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|0
1632903060000|2021-09-29 08:11:00|937.4|937|937|936.8|937.4|937|937|936.8|588
1632903070000|2021-09-29 08:11:10||936.6||936.6||936.6||936.6|1000
1632903080000|2021-09-29 08:11:20|936.8|936.4|936.8|936.6|937|936.6|936.6|936.4|3645
1632903090000|2021-09-29 08:11:30|937|936.8|937|936.8|937.2|936.8|937|936.6|12448
1632903100000|2021-09-29 08:11:40|936.8|936.6|936.8|936.4|937|936.6|936.6|936.4|11637
1632903120000|2021-09-29 08:12:00|936.6|936.2|936.2|935.8|936.6|936.2|935.8|935.4|1399
1632903130000|2021-09-29 08:12:10|936|935.6|936.2|935.8|936.2|935.8|936|935.6|0
1632903140000|2021-09-29 08:12:20|936.4|936|936.6|936.2|936.6|936.4|936.4|935.8|11558
1632903150000|2021-09-29 08:12:30|936.4||936.4||936.6||936.4||0
1632903160000|2021-09-29 08:12:40|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.4|1218
1632903170000|2021-09-29 08:12:50|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|23
1632903180000|2021-09-29 08:13:00|936.4||936.4||936.4||936.4||0
1632903190000|2021-09-29 08:13:10|||||||||348
1632903210000|2021-09-29 08:13:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1467
1632903220000|2021-09-29 08:13:40||936.4||936.2||936.4||936.2|0
1632903230000|2021-09-29 08:13:50||936.4||936.2||936.4||936.2|0
1632903280000|2021-09-29 08:14:40|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|213
1632903300000|2021-09-29 08:15:00|936.4||936.4||936.4||936.4||0
1632903310000|2021-09-29 08:15:10|936.6||936.6||936.6||936.6||0
1632903320000|2021-09-29 08:15:20|936.8|936.4|937|936.6|937|936.6|936.8|936.4|519
1632903330000|2021-09-29 08:15:30|937.2||937||937.2||937||0
1632903340000|2021-09-29 08:15:40|937.2|936.8|937.2|937|937.4|937.2|937|936.8|2161
1632903350000|2021-09-29 08:15:50|937|936.8|937.2|936.8|937.2|936.8|937|936.8|239
1632903380000|2021-09-29 08:16:20|937|937|937.2|936.8|937.2|937|937|936.8|2829
1632903390000|2021-09-29 08:16:30|937|936.6|936.6|936.4|937.2|936.6|936.6|936.4|6396
1632903400000|2021-09-29 08:16:40|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1282
1632903420000|2021-09-29 08:17:00||936.2||936.2||936.2||936.2|0
1632903430000|2021-09-29 08:17:10|936.2|936|936.2|935.8|936.4|936.2|936.2|935.8|1833
1632903440000|2021-09-29 08:17:20|936|935.6|935.4|935|936.2|935.6|935.4|935|4784
1632903470000|2021-09-29 08:17:50|935.2|934.8|935|934.6|935.2|934.8|935|934.6|5949
1632903490000|2021-09-29 08:18:10|934.8||934.8||935||934.8||261
1632903500000|2021-09-29 08:18:20|935|934.8|935.4|935|935.4|935|935|934.6|3588
1632903510000|2021-09-29 08:18:30|935.6|935.2|935.4|935|935.8|935.4|935.4|935|307
1632903520000|2021-09-29 08:18:40|935.6|934.8|935.4|935|935.6|935|935.2|934.8|0
1632903530000|2021-09-29 08:18:50|935.2|934.8|935.2|934.8|935.2|935|935|934.6|3477
1632903540000|2021-09-29 08:19:00|935.4|935|935.8|935.4|936|935.6|935.4|935|1128
1632903550000|2021-09-29 08:19:10|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1632903570000|2021-09-29 08:19:30|935.6|935.2|935.4|935|935.6|935.2|935.4|935|615
1632903600000|2021-09-29 08:20:00|935.2|934.8|935|934.6|935.4|934.8|935|934.6|618
1632903610000|2021-09-29 08:20:10|935.2|934.8|935.4|935|935.4|935|935.2|934.8|1768
1632903620000|2021-09-29 08:20:20|935.6|935.2|935.8|935.4|935.8|935.4|935.4|935|1266
1632903640000|2021-09-29 08:20:40|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1537
1632903650000|2021-09-29 08:20:50||935.4||935.4||935.4||935.2|0
1632903660000|2021-09-29 08:21:00|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|2072
1632903680000|2021-09-29 08:21:20|||||||||12
1632903700000|2021-09-29 08:21:40|935.6|935.2|935.8|935.4|935.8|935.6|935.4|935.2|6593
1632903710000|2021-09-29 08:21:50|935.6||935.6||935.8||935.6||7032
1632903720000|2021-09-29 08:22:00|935.8|935.2|935.4|935|935.8|935.2|935.2|934.8|3583
1632903730000|2021-09-29 08:22:10||934.8||935||935.2||934.8|16
1632903760000|2021-09-29 08:22:40|935.2|934.8|934.8|934.6|935.2|934.8|934.8|934.6|1160
1632903770000|2021-09-29 08:22:50|935|934.8|935|934.6|935|934.8|935|934.6|1444
1632903780000|2021-09-29 08:23:00|935.2|934.8|935.2|934.8|935.4|935|935.2|934.8|4937
1632903790000|2021-09-29 08:23:10|935.4||935.4||935.4||935.4||0
1632903800000|2021-09-29 08:23:20|935.2|935|935.2|934.8|935.2|935|935|934.8|0
1632903810000|2021-09-29 08:23:30|935|934.6|934.4|934.2|935|934.6|934.2|934|36528
1632903820000|2021-09-29 08:23:40|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|3304
1632903830000|2021-09-29 08:23:50|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|0
1632903850000|2021-09-29 08:24:10|934.4|934|934.2|934|934.4|934|934.2|934|3875
1632903860000|2021-09-29 08:24:20|934.4|934.2|934.4|934|934.6|934.2|934.4|934|254
1632903870000|2021-09-29 08:24:30|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|1348
1632903880000|2021-09-29 08:24:40|934.4|933.6|934.4|934.2|934.6|934.2|934.4|933.6|1533
1632903890000|2021-09-29 08:24:50|934.6|934.4|934.4|934.2|934.6|934.4|934.4|934.2|3820
1632903900000|2021-09-29 08:25:00|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|0
1632903910000|2021-09-29 08:25:10|935||934.8||935||934.8||0
1632903920000|2021-09-29 08:25:20|935|934.6|935.2|934.8|935.2|935|935|934.6|2476
1632903940000|2021-09-29 08:25:40|935.4|935|935.4|935|935.6|935.2|935.4|935|1286
1632903950000|2021-09-29 08:25:50||934.8||934.8||935||934.8|0
1632903960000|2021-09-29 08:26:00|935.2|935|935.2|934.8|935.2|935|935.2|934.8|0
1632903970000|2021-09-29 08:26:10|935.4|935|935.4|935|935.4|935|935.2|935|0
1632903980000|2021-09-29 08:26:20|935.2|934.8|935.2|934.8|935.4|935|935.2|934.8|23
1632903990000|2021-09-29 08:26:30||935||934.8||935||934.8|0
1632904000000|2021-09-29 08:26:40|935.4||935.2||935.4||935.2||0
1632904030000|2021-09-29 08:27:10||935||934.8||935||934.8|16
1632904040000|2021-09-29 08:27:20|935.4||935.2||935.4||935.2||0
1632904060000|2021-09-29 08:27:40|935.4|935|935.4|935|935.8|935.4|935.4|935|4037
1632904070000|2021-09-29 08:27:50|935.2|935.2|935.4|935|935.4|935.2|935.2|934.8|2790
1632904080000|2021-09-29 08:28:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|195
1632904090000|2021-09-29 08:28:10|935||935.2||935.2||935||625
1632904110000|2021-09-29 08:28:30|935.4||935.2||935.4||935.2||767
1632904120000|2021-09-29 08:28:40||935||934.8||935||934.8|1732
1632904130000|2021-09-29 08:28:50|||||||||275
1632904140000|2021-09-29 08:29:00||935||934.8||935||934.8|0
1632904170000|2021-09-29 08:29:30||935||934.8||935||934.8|1330
1632904180000|2021-09-29 08:29:40|935|934.6|934.8|934.4|935|934.6|934.8|934.4|2257
1632904190000|2021-09-29 08:29:50||934.6||934.4||934.6||934.4|0
1632904230000|2021-09-29 08:30:30|935|934.6|935|934.6|935|934.8|935|934.6|10
1632904240000|2021-09-29 08:30:40|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1632904250000|2021-09-29 08:30:50|934.6||934.6||934.6||934.6||0
1632904260000|2021-09-29 08:31:00|934.4|934.2|934.4|934|934.4|934.2|934.4|934|110
1632904280000|2021-09-29 08:31:20|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934|895
1632904290000|2021-09-29 08:31:30|934.8|934.4|935|934.6|935|934.6|934.8|934.4|3019
1632904310000|2021-09-29 08:31:50|935.2|934.8|935.4|935|935.4|935|935.2|934.6|1875
1632904320000|2021-09-29 08:32:00|935.6|935.2|935.6|935.2|935.8|935.4|935.6|935.2|1074
1632904330000|2021-09-29 08:32:10|||||||||3632
1632904340000|2021-09-29 08:32:20|935.8|935.4|936|935.6|936|935.6|935.8|935.2|1473
1632904350000|2021-09-29 08:32:30|936.2|935.8|936.2|936|936.2|936|936.2|935.8|4033
1632904370000|2021-09-29 08:32:50|936|935.8|936|935.6|936|935.8|936|935.6|2401
1632904380000|2021-09-29 08:33:00|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1632904410000|2021-09-29 08:33:30|||||||||1600
1632904430000|2021-09-29 08:33:50|936|935.6|935.8|935.4|936.2|935.6|935.8|935.4|7471
1632904470000|2021-09-29 08:34:30|935.6|935.6|935.8|935.6|935.8|935.6|935.6|935.4|417
1632904480000|2021-09-29 08:34:40|936|935.8|936.2|935.8|936.2|935.8|936|935.8|478
1632904510000|2021-09-29 08:35:10|936||936.2||936.2||936||427
1632904550000|2021-09-29 08:35:50||936||936||936||936|953
1632904560000|2021-09-29 08:36:00|936|935.8|936|935.6|936|935.8|935.8|935.6|7084
1632904570000|2021-09-29 08:36:10|935.8|935.4|935.6|935.4|935.8|935.6|935.6|935.4|2455
1632904580000|2021-09-29 08:36:20|935.8|935.6|936|935.6|936|935.6|935.8|935.6|1259
1632904590000|2021-09-29 08:36:30|935.8|935.4|935.8|935.4|936|935.4|935.8|935.4|1177
1632904600000|2021-09-29 08:36:40||935.6||935.4||935.6||935.4|2039
1632904620000|2021-09-29 08:37:00|936|935.6|936|935.6|936|935.6|935.8|935.6|0
1632904630000|2021-09-29 08:37:10|935.8|935.8|936.2|935.8|936.2|936|935.8|935.8|3719
1632904640000|2021-09-29 08:37:20|936|935.6|936|935.6|936|935.8|936|935.6|293
1632904650000|2021-09-29 08:37:30|936.2|935.8|936.4|936|936.4|936.2|936.2|935.8|3905
1632904670000|2021-09-29 08:37:50|||||||||312
1632904740000|2021-09-29 08:39:00|||||||||95
1632904760000|2021-09-29 08:39:20|936.2|936.2|936.6|936.2|936.6|936.2|936.2|936|10428
1632904770000|2021-09-29 08:39:30|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|1267
1632904780000|2021-09-29 08:39:40|937.4||937.2||937.4||937.2||0
1632904800000|2021-09-29 08:40:00|937|936.6|937|936.6|937|936.8|936.8|936.4|2777
1632904810000|2021-09-29 08:40:10|937.2|936.4|937.2|937|937.4|937|937.2|936.4|0
1632904820000|2021-09-29 08:40:20||936.8||936.8||937||936.8|0
1632904830000|2021-09-29 08:40:30||937||936.8||937||936.8|0
1632904840000|2021-09-29 08:40:40||937||936.8||937||936.8|0
1632904850000|2021-09-29 08:40:50|937.4|937|937.8|937.4|938|937.4|937.4|937|194
1632904880000|2021-09-29 08:41:20|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|2421
1632904900000|2021-09-29 08:41:40|937.4|937|937.4|937|937.4|937|937.2|937|2658
1632904920000|2021-09-29 08:42:00|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|4406
1632904930000|2021-09-29 08:42:10|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|1337
1632904950000|2021-09-29 08:42:30|937.6||937.6||937.8||937.6||7573
1632904960000|2021-09-29 08:42:40|937.8|937.6|938|937.6|938|937.8|937.6|937.6|1381
1632904970000|2021-09-29 08:42:50||937.8||937.6||937.8||937.6|2
1632904980000|2021-09-29 08:43:00|938.2|937.8|938.2|937.8|938.4|938|938.2|937.8|200
1632904990000|2021-09-29 08:43:10|938|937.6|937.8|937.6|938|937.8|937.8|937.6|2895
1632905000000|2021-09-29 08:43:20|938|937.4|937.6|937.2|938|937.4|937.6|937.2|136
1632905010000|2021-09-29 08:43:30|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|0
1632905030000|2021-09-29 08:43:50|937.4|937|937.4|937|937.4|937.2|937.4|937|0
1632905040000|2021-09-29 08:44:00|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937.2|0
1632905050000|2021-09-29 08:44:10|937.6|937.4|937.8|937.4|938|937.6|937.6|937.4|218
1632905070000|2021-09-29 08:44:30|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|0
1632905080000|2021-09-29 08:44:40|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2416
1632905100000|2021-09-29 08:45:00|||||||||4
1632905110000|2021-09-29 08:45:10|937.6|937.4|937.6|937.2|937.8|937.4|937.6|937.2|773
1632905130000|2021-09-29 08:45:30|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.2|777
1632905170000|2021-09-29 08:46:10|937.6||937.8||937.8||937.6||0
1632905180000|2021-09-29 08:46:20|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|2531
1632905190000|2021-09-29 08:46:30||937.4||937.2||937.4||937.2|540
1632905200000|2021-09-29 08:46:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|280
1632905210000|2021-09-29 08:46:50|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1157
1632905220000|2021-09-29 08:47:00|937.4|937|937.2|937|937.4|937|937.2|937|2138
1632905240000|2021-09-29 08:47:20|937|936.8|937|936.6|937|936.8|937|936.6|166
1632905260000|2021-09-29 08:47:40|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|2424
1632905280000|2021-09-29 08:48:00|937.4|937|937.8|937.4|937.8|937.4|937.4|937|803
1632905300000|2021-09-29 08:48:20|937.6|937.2|937.4|937.2|937.8|937.2|937.4|937.2|1294
1632905310000|2021-09-29 08:48:30||937||937||937||937|0
1632905320000|2021-09-29 08:48:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1632905340000|2021-09-29 08:49:00|937.4|937|937.6|937.2|937.6|937.2|937.4|936.8|6341
1632905360000|2021-09-29 08:49:20|937.8|937.4|937.8|937.4|938|937.6|937.6|937.2|30
1632905380000|2021-09-29 08:49:40|||||||||179
1632905390000|2021-09-29 08:49:50|937.6||937.8||937.8||937.6||0
1632905400000|2021-09-29 08:50:00|937.6|937.2|937.2|936.8|937.6|937.2|937.2|936.8|1904
1632905410000|2021-09-29 08:50:10|937|936.6|936.8|936.6|937|936.6|936.8|936.6|0
1632905420000|2021-09-29 08:50:20|937|936.8|937.2|936.8|937.2|936.8|937|936.6|296
1632905440000|2021-09-29 08:50:40||937||936.8||937||936.8|1876
1632905450000|2021-09-29 08:50:50|937||937.2||937.2||937||0
1632905480000|2021-09-29 08:51:20|937||937||937||937||0
1632905490000|2021-09-29 08:51:30|936.8|936.6|936.6|936.2|936.8|936.6|936.4|936.2|638
1632905510000|2021-09-29 08:51:50||936.4||936.2||936.4||936.2|500
1632905530000|2021-09-29 08:52:10|936.4||936.4||936.4||936.4||0
1632905540000|2021-09-29 08:52:20|936.6|936.4|936.2|936|936.6|936.4|936.2|936|8327
1632905550000|2021-09-29 08:52:30|936.4|936.2|936.4|936|936.4|936.2|936.4|936|26
1632905570000|2021-09-29 08:52:50|936.2|935.8|936.2|935.8|936.4|935.8|936|935.6|5327
1632905590000|2021-09-29 08:53:10|936|935.6|936|935.6|936.2|935.6|935.8|935.6|3
1632905620000|2021-09-29 08:53:40|935.8|935.8|935.8|935.4|936|935.8|935.8|935.4|5188
1632905630000|2021-09-29 08:53:50|935.6||935.6||935.6||935.6||0
1632905640000|2021-09-29 08:54:00|935.4|935.2|935.2|934.8|935.6|935.4|935.2|934.8|15
1632905650000|2021-09-29 08:54:10|935.4|935|935.4|935|935.4|935.2|935.4|934.8|12
1632905660000|2021-09-29 08:54:20|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1632905670000|2021-09-29 08:54:30|935.4|935|935.4|935|935.4|935|935.4|935|0
1632905700000|2021-09-29 08:55:00|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|313
1632905710000|2021-09-29 08:55:10|935.8|935.2|936|935.4|936|935.6|935.8|935.2|860
1632905720000|2021-09-29 08:55:20|935.8|935.6|936|935.8|936|935.8|935.8|935.4|3470
1632905730000|2021-09-29 08:55:30|936.2|936|936.2|935.8|936.2|936|936.2|935.8|6102
1632905740000|2021-09-29 08:55:40|936.4|936|936.2|936|936.4|936.2|936.2|935.8|5301
1632905760000|2021-09-29 08:56:00|936|935.8|936|935.8|936|935.8|936|935.8|3062
1632905770000|2021-09-29 08:56:10|936.2|936|936.4|936.2|936.6|936.2|936.2|936|737
1632905790000|2021-09-29 08:56:30|||||||||199
1632905820000|2021-09-29 08:57:00|936.2|936|936.2|935.8|936.2|936|936.2|935.8|2146
1632905830000|2021-09-29 08:57:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1632905850000|2021-09-29 08:57:30||935.8||935.6||935.8||935.6|0
1632905860000|2021-09-29 08:57:40||935.8||935.6||935.8||935.6|0
1632905870000|2021-09-29 08:57:50|936.2|935.8|936|935.6|936.2|936|936|935.6|5820
1632905880000|2021-09-29 08:58:00|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|2154
1632905890000|2021-09-29 08:58:10|935.8|935.4|936|935.6|936|935.6|935.8|935.4|522
1632905900000|2021-09-29 08:58:20|||||||||268
1632905910000|2021-09-29 08:58:30|935.8|935.4|936|935.6|936|935.8|935.8|935.4|31
1632905920000|2021-09-29 08:58:40|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1632905930000|2021-09-29 08:58:50|936|935.6|936.2|935.8|936.2|935.8|936|935.6|0
1632905940000|2021-09-29 08:59:00|936|935.6|936|935.8|936|935.8|936|935.6|0
1632905950000|2021-09-29 08:59:10||935.6||935.6||935.6||935.6|0
1632905960000|2021-09-29 08:59:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.6|1475
1632905970000|2021-09-29 08:59:30|936||936||936||936||222
1632905980000|2021-09-29 08:59:40|936.2|935.6|935.4|935.2|936.2|935.6|935.4|935.2|20123
1632905990000|2021-09-29 08:59:50|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|733
1632906000000|2021-09-29 09:00:00|||||||||602
1632906010000|2021-09-29 09:00:10|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|0
1632906020000|2021-09-29 09:00:20|935.6||935.6||935.6||935.6||1058
1632906030000|2021-09-29 09:00:30|935.8||935.6||935.8||935.6||593
1632906050000|2021-09-29 09:00:50|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|13
1632906060000|2021-09-29 09:01:00|935.2|935|935.2|935|935.2|935|935.2|935|20
1632906070000|2021-09-29 09:01:10|935|934.8|935|934.6|935|934.8|935|934.6|700
1632906090000|2021-09-29 09:01:30|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|532
1632906100000|2021-09-29 09:01:40|935|934.6|935|934.6|935|934.6|935|934.6|0
1632906120000|2021-09-29 09:02:00|934.8|934.8|935|934.8|935.4|935.2|934.8|934.4|22598
1632906140000|2021-09-29 09:02:20|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|2419
1632906160000|2021-09-29 09:02:40|935|934.6|935.2|934.8|935.4|935|935|934.6|2775
1632906170000|2021-09-29 09:02:50|935|934.6|934.8|934.4|935|934.6|934.6|934.4|0
1632906180000|2021-09-29 09:03:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|3482
1632906190000|2021-09-29 09:03:10||934.4||934.2||934.4||934.2|0
1632906210000|2021-09-29 09:03:30|934.4|934|934.2|933.8|934.6|934|934.2|933.8|1849
1632906220000|2021-09-29 09:03:40|934|933.6|934|933.6|934|933.6|934|933.6|0
1632906230000|2021-09-29 09:03:50|934.2|933.8|934.2|934|934.6|934.2|934.2|933.6|6817
1632906240000|2021-09-29 09:04:00|934.4||934.4||934.4||934.4||1494
1632906250000|2021-09-29 09:04:10|934.2|934.2|934.4|934|934.6|934.2|934.2|934|246
1632906260000|2021-09-29 09:04:20|934.6|934.2|934.6|934.2|934.6|934.4|934.4|934.2|0
1632906270000|2021-09-29 09:04:30|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|623
1632906280000|2021-09-29 09:04:40||934.4||934.4||934.4||934.4|1817
1632906310000|2021-09-29 09:05:10|935|934.6|935|934.6|935.2|934.8|934.8|934.4|2162
1632906320000|2021-09-29 09:05:20|934.8|934.4|934.8|934.6|935|934.6|934.8|934.4|0
1632906330000|2021-09-29 09:05:30|935||934.8||935||934.8||0
1632906340000|2021-09-29 09:05:40|935||935||935||935||0
1632906350000|2021-09-29 09:05:50||934.8||934.8||934.8||934.6|0
1632906360000|2021-09-29 09:06:00|935.2|934.6|935.4|935.2|935.4|935.2|935.2|934.6|6537
1632906370000|2021-09-29 09:06:10|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|610
1632906380000|2021-09-29 09:06:20|935.4|935.4|935.4|935|935.4|935.4|935.2|935|2160
1632906390000|2021-09-29 09:06:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1632906400000|2021-09-29 09:06:40|935.4||935.4||935.4||935.4||0
1632906410000|2021-09-29 09:06:50|||||||||2603
1632906420000|2021-09-29 09:07:00|935.2|935|935.2|935|935.2|935|935|934.8|200
1632906430000|2021-09-29 09:07:10|935.4|934.8|935.4|935|935.4|935.2|935.4|934.8|1099
1632906440000|2021-09-29 09:07:20|935.2|934.8|935.4|935|935.4|935|935.2|934.8|0
1632906460000|2021-09-29 09:07:40|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1632906470000|2021-09-29 09:07:50|935|934.6|935.2|934.8|935.2|934.8|935|934.6|0
1632906480000|2021-09-29 09:08:00|935.4|935|935.4|935|935.4|935|935.4|935|0
1632906490000|2021-09-29 09:08:10||935.2||935||935.2||935|0
1632906500000|2021-09-29 09:08:20||935.2||935||935.2||935|0
1632906570000|2021-09-29 09:09:30|935.2|934.8|934.8|934.4|935.2|934.8|934.8|934.4|11108
1632906580000|2021-09-29 09:09:40|||||||||182
1632906590000|2021-09-29 09:09:50||934.6||934.4||934.6||934.4|51
1632906600000|2021-09-29 09:10:00|935|934.6|935.4|935|935.4|935|935|934.6|572
1632906610000|2021-09-29 09:10:10|935.2|934.8|935.2|935|935.4|935|935|934.8|9003
1632906620000|2021-09-29 09:10:20|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1170
1632906630000|2021-09-29 09:10:30|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|427
1632906640000|2021-09-29 09:10:40|936|935.4|935.8|935.4|936|935.6|935.6|935.4|1379
1632906670000|2021-09-29 09:11:10||935.6||935.4||935.6||935.4|0
1632906680000|2021-09-29 09:11:20||935.6||935.6||935.6||935.6|0
1632906690000|2021-09-29 09:11:30|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|100
1632906710000|2021-09-29 09:11:50|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935|1276
1632906720000|2021-09-29 09:12:00|935.4|935|935.4|935|935.6|935.2|935.4|935|0
1632906730000|2021-09-29 09:12:10|935.2|934.8|935|934.6|935.2|934.8|935|934.6|2126
1632906750000|2021-09-29 09:12:30|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|0
1632906760000|2021-09-29 09:12:40|934.8|934.4|935|934.6|935|934.6|934.8|934.4|8456
1632906770000|2021-09-29 09:12:50|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|897
1632906790000|2021-09-29 09:13:10|934.4|934|934.6|934.2|934.6|934.2|934|933.8|1510
1632906800000|2021-09-29 09:13:20|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|69
1632906810000|2021-09-29 09:13:30||934.4||934.2||934.4||934.2|0
1632906830000|2021-09-29 09:13:50|934.8|934.4|935|934.6|935|934.6|934.8|934.4|563
1632906840000|2021-09-29 09:14:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1632906850000|2021-09-29 09:14:10|935||935.2||935.2||935||0
1632906860000|2021-09-29 09:14:20|935.4|935|935.4|935|935.4|935|935.4|935|0
1632906870000|2021-09-29 09:14:30|935.2|934.8|935.2|934.8|935.4|934.8|935|934.8|204
1632906900000|2021-09-29 09:15:00|||||||||268
1632906910000|2021-09-29 09:15:10|935.4|935|935.4|935|935.4|935|935.2|934.8|41
1632906920000|2021-09-29 09:15:20|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|0
1632906930000|2021-09-29 09:15:30|935||935||935||935||0
1632906940000|2021-09-29 09:15:40|934.8|934.6|934.6|934.2|934.8|934.6|934.6|934.2|1820
1632906950000|2021-09-29 09:15:50|934.4||934.4||934.6||934.4||0
1632906960000|2021-09-29 09:16:00|934.6||934.6||934.6||934.6||0
1632906990000|2021-09-29 09:16:30|934.4||934.6||934.6||934.4||0
1632907000000|2021-09-29 09:16:40|934.4||934.6||934.6||934.4||0
1632907010000|2021-09-29 09:16:50|934.4|934|934.2|933.8|934.6|934|934.2|933.8|68
1632907020000|2021-09-29 09:17:00|934||934.2||934.2||934||0
1632907070000|2021-09-29 09:17:50||934||934||934||934|0
1632907080000|2021-09-29 09:18:00|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|1271
1632907100000|2021-09-29 09:18:20|934.4|934|934.2|933.8|934.4|934|934|933.8|3693
1632907110000|2021-09-29 09:18:30|934|933.6|933.8|933.4|934|933.6|933.8|933.4|10
1632907120000|2021-09-29 09:18:40|934|933.6|933.8|933.4|934|933.6|933.8|933.4|0
1632907140000|2021-09-29 09:19:00|933.6|933.2|933.4|933|933.6|933.2|933.4|933|1184
1632907150000|2021-09-29 09:19:10|933.6|933.2|933.8|933.4|933.8|933.6|933.6|933|4011
1632907160000|2021-09-29 09:19:20|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1632907170000|2021-09-29 09:19:30|933.6|933.6|933.4|933|933.6|933.6|933.4|933|0
1632907180000|2021-09-29 09:19:40|933.6|933.2|933.4|933|933.6|933.4|933.4|933|1387
1632907190000|2021-09-29 09:19:50|933.6|933.2|933.6|933.2|933.8|933.4|933.6|933.2|1082
1632907200000|2021-09-29 09:20:00|933.4|933.4|933.6|933.2|933.6|933.4|933.4|933.2|4560
1632907210000|2021-09-29 09:20:10|933.8|933.4|934|933.8|934|933.8|933.6|933.4|3967
1632907220000|2021-09-29 09:20:20||933.6||933.6||933.6||933.6|3
1632907240000|2021-09-29 09:20:40|934.2|933.8|934|933.8|934.2|934|934|933.6|8645
1632907250000|2021-09-29 09:20:50||933.6||933.6||933.6||933.6|0
1632907260000|2021-09-29 09:21:00|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|1330
1632907300000|2021-09-29 09:21:40|934||934||934||934||0
1632907310000|2021-09-29 09:21:50|934.2||934.2||934.2||934.2||0
1632907320000|2021-09-29 09:22:00|934|933.6|934|933.6|934|933.6|933.8|933.6|1665
1632907330000|2021-09-29 09:22:10||933.8||933.6||933.8||933.6|0
1632907370000|2021-09-29 09:22:50|933.8|933.4|933.2|932.8|934|933.4|933.2|932.8|4682
1632907390000|2021-09-29 09:23:10|933.4|933|933.4|933.2|933.6|933.2|933.4|933|5891
1632907400000|2021-09-29 09:23:20|933.2|933|933.2|932.8|933.2|933|933.2|932.8|279
1632907420000|2021-09-29 09:23:40|933||933||933||933||0
1632907430000|2021-09-29 09:23:50|932.8|932.6|932.6|932.2|932.8|932.6|932.6|932.2|96
1632907440000|2021-09-29 09:24:00||932.4||932.4||932.4||932.4|0
1632907450000|2021-09-29 09:24:10|932.8|932.2|932.4|932|932.8|932.4|932.4|932|2668
1632907470000|2021-09-29 09:24:30|932.2||932.2||932.2||932.2||0
1632907480000|2021-09-29 09:24:40|932.4|932.2|932.2|932|932.4|932.2|932.2|932|2667
1632907490000|2021-09-29 09:24:50|932.4|932.2|932.4|932|932.4|932.2|932.4|932|908
1632907520000|2021-09-29 09:25:20|932.6|932.2|933|932.6|933.2|932.8|932.6|932.2|931
1632907530000|2021-09-29 09:25:30||932.8||932.6||932.8||932.6|0
1632907560000|2021-09-29 09:26:00|933.2|932.8|933.2|932.8|933.4|933|933.2|932.8|2015
1632907570000|2021-09-29 09:26:10|933.4|933|933.4|933.2|933.6|933.2|933.4|933|0
1632907580000|2021-09-29 09:26:20|||||||||185
1632907600000|2021-09-29 09:26:40|933.2|933|933.4|933|933.4|933|933.2|933|1990
1632907610000|2021-09-29 09:26:50|933.6|933.2|933.6|933.4|933.8|933.4|933.6|933.2|3191
1632907620000|2021-09-29 09:27:00|933.8|933.2|933.4|933|933.8|933.2|933.4|933|1176
1632907630000|2021-09-29 09:27:10|933.6|933.2|933|932.8|933.6|933.2|933|932.8|0
1632907640000|2021-09-29 09:27:20||932.6||932.8||932.8||932.6|0
1632907690000|2021-09-29 09:28:10|933.2|933|933.2|932.8|933.2|933|933|932.8|3155
1632907730000|2021-09-29 09:28:50|933.4|933|933.6|933.2|933.6|933.2|933.4|932.8|5175
1632907740000|2021-09-29 09:29:00|933.4|933|933.2|932.8|933.6|933|933.2|932.8|1720
1632907780000|2021-09-29 09:29:40|933|932.6|932.8|932.4|933|932.6|932.8|932.4|1777
1632907790000|2021-09-29 09:29:50|933|932.6|933|932.6|933|932.8|933|932.6|4088
1632907800000|2021-09-29 09:30:00|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|600
1632907810000|2021-09-29 09:30:10|933.4|933|933.6|933.2|933.6|933.2|933.4|933|12
1632907820000|2021-09-29 09:30:20|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1632907840000|2021-09-29 09:30:40|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|166
1632907850000|2021-09-29 09:30:50|933.6||933.6||933.6||933.6||0
1632907870000|2021-09-29 09:31:10||933.4||933.2||933.4||933.2|0
1632907880000|2021-09-29 09:31:20|933.4|933.4|933.6|933.2|933.6|933.4|933.4|933.2|2188
1632907890000|2021-09-29 09:31:30|933.4|933.4|933.6|933.4|933.6|933.4|933.4|933.2|11
1632907900000|2021-09-29 09:31:40|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|170
1632907920000|2021-09-29 09:32:00|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.4|1238
1632907940000|2021-09-29 09:32:20|934|933.6|934.2|933.8|934.2|933.8|934|933.6|0
1632907960000|2021-09-29 09:32:40|934.4|934|934|933.8|934.4|934|934|933.8|1429
1632907970000|2021-09-29 09:32:50|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|5539
1632907990000|2021-09-29 09:33:10|||||||||1161
1632908020000|2021-09-29 09:33:40|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|1880
1632908030000|2021-09-29 09:33:50|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.2|4068
1632908040000|2021-09-29 09:34:00|934|933.6|934|933.8|934.2|934|934|933.6|5053
1632908050000|2021-09-29 09:34:10|934.2|934|934.2|933.8|934.2|934|934.2|933.8|536
1632908060000|2021-09-29 09:34:20||934||933.8||934||933.8|0
1632908070000|2021-09-29 09:34:30|||||||||14
1632908080000|2021-09-29 09:34:40|934||934.2||934.2||934||0
1632908090000|2021-09-29 09:34:50|934||934.2||934.2||934||1000
1632908110000|2021-09-29 09:35:10|934.4|934|934.6|934.2|934.6|934.2|934.2|934|6767
1632908120000|2021-09-29 09:35:20|934.4||934.6||934.6||934.4||0
1632908130000|2021-09-29 09:35:30|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|300
1632908140000|2021-09-29 09:35:40|934.6|934.2|933.8|933.4|934.6|934.2|933.8|933.4|7690
1632908150000|2021-09-29 09:35:50|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|0
1632908160000|2021-09-29 09:36:00||933.4||933.2||933.4||933.2|0
1632908180000|2021-09-29 09:36:20|933.4|933|933.4|933|933.4|933|933.4|933|461
1632908190000|2021-09-29 09:36:30|933.2|932.8|933|932.8|933.2|932.8|933|932.6|941
1632908200000|2021-09-29 09:36:40|933.2|933|933.4|933|933.4|933|933.2|933|2420
1632908220000|2021-09-29 09:37:00|933.6|933.2|933.4|933|933.6|933.2|933.4|933|0
1632908230000|2021-09-29 09:37:10|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|0
1632908250000|2021-09-29 09:37:30|933.4||933.4||933.4||933.4||0
1632908260000|2021-09-29 09:37:40|933.6||933.6||933.6||933.4||0
1632908270000|2021-09-29 09:37:50|933.4||933.4||933.4||933.4||0
1632908320000|2021-09-29 09:38:40|933.2|933|933.4|933.2|933.4|933.2|933.2|933|2034
1632908330000|2021-09-29 09:38:50|933.6|933.4|933.6|933.2|933.8|933.4|933.6|933.2|1354
1632908360000|2021-09-29 09:39:20||933.4||933.2||933.4||933.2|0
1632908380000|2021-09-29 09:39:40||933.4||933.4||933.4||933.4|196
1632908410000|2021-09-29 09:40:10|933.8|933.6|934|933.6|934|933.6|933.8|933.4|429
1632908420000|2021-09-29 09:40:20|934.2|933.8|934|933.8|934.2|933.8|934|933.8|0
1632908430000|2021-09-29 09:40:30|934.2||934||934.2||934||0
1632908450000|2021-09-29 09:40:50|934.2|933.6|933.8|933.6|934.2|933.6|933.8|933.6|1756
1632908460000|2021-09-29 09:41:00|||||||||1500
1632908470000|2021-09-29 09:41:10|933.6|933.4|933.8|933.4|933.8|933.6|933.6|933.4|885
1632908480000|2021-09-29 09:41:20||933.6||933.6||933.6||933.6|10
1632908490000|2021-09-29 09:41:30||933.4||933.6||933.6||933.4|0
1632908500000|2021-09-29 09:41:40||933.4||933.6||933.6||933.4|0
1632908520000|2021-09-29 09:42:00|934|933.8|933.8|933.4|934.2|933.8|933.8|933.4|351
1632908530000|2021-09-29 09:42:10||933.6||933.6||933.6||933.6|0
1632908540000|2021-09-29 09:42:20||933.4||933.6||933.6||933.4|0
1632908550000|2021-09-29 09:42:30|934|933.8|934|933.6|934|933.8|934|933.6|17
1632908680000|2021-09-29 09:44:40|933.8||934||934||933.8||0
1632908700000|2021-09-29 09:45:00|934.2|933.8|934.4|934|934.4|934|934.2|933.6|46
1632908710000|2021-09-29 09:45:10|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934|0
1632908720000|2021-09-29 09:45:20|934.6|934|934.4|934|934.6|934|934.2|934|1574
1632908730000|2021-09-29 09:45:30|934.6|934.2|934.4|934|934.6|934.2|934.4|934|4246
1632908750000|2021-09-29 09:45:50||934.2||934.2||934.2||934.2|0
1632908780000|2021-09-29 09:46:20|||||||||26
1632908790000|2021-09-29 09:46:30|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|1382
1632908800000|2021-09-29 09:46:40|934.6||934.8||934.8||934.6||0
1632908840000|2021-09-29 09:47:20|935|934.6|935|934.6|935|934.6|935|934.6|0
1632908870000|2021-09-29 09:47:50|935.2|934.8|935.2|935|935.2|935|935.2|934.8|0
1632908880000|2021-09-29 09:48:00||934.8||934.8||934.8||934.8|10
1632908900000|2021-09-29 09:48:20||935||935||935||935|0
1632908920000|2021-09-29 09:48:40|935|934.8|935|934.8|935|934.8|935|934.8|2283
1632908930000|2021-09-29 09:48:50|934.8|934.6|935|934.6|935|934.6|934.8|934.6|1747
1632908980000|2021-09-29 09:49:40|||||||||206
1632909030000|2021-09-29 09:50:30||934.8||934.8||934.8||934.6|0
1632909040000|2021-09-29 09:50:40|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|2337
1632909050000|2021-09-29 09:50:50|935|934.8|935|934.8|935|934.8|935|934.8|703
1632909060000|2021-09-29 09:51:00|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|2958
1632909070000|2021-09-29 09:51:10|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1265
1632909090000|2021-09-29 09:51:30|934.8|934.6|934.8|934.6|935|934.6|934.8|934.6|2205
1632909120000|2021-09-29 09:52:00|||||||||1054
1632909160000|2021-09-29 09:52:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1785
1632909180000|2021-09-29 09:53:00|||||||||32
1632909190000|2021-09-29 09:53:10|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|7
1632909210000|2021-09-29 09:53:30|934.4|934.2|934.4|934|934.4|934.2|934.4|934|84
1632909220000|2021-09-29 09:53:40|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|0
1632909240000|2021-09-29 09:54:00||934||934||934||934|0
1632909280000|2021-09-29 09:54:40|934|933.8|934|933.8|934|933.8|934|933.8|2719
1632909290000|2021-09-29 09:54:50||933.6||933.6||933.6||933.6|0
1632909310000|2021-09-29 09:55:10|933.8||933.8||933.8||933.8||0
1632909320000|2021-09-29 09:55:20|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|956
1632909330000|2021-09-29 09:55:30|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|1858
1632909340000|2021-09-29 09:55:40|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|36
1632909360000|2021-09-29 09:56:00|934|933.8|934|933.6|934.2|933.8|933.8|933.6|4348
1632909370000|2021-09-29 09:56:10||933.8||933.8||933.8||933.8|0
1632909380000|2021-09-29 09:56:20|934.2|934|934.2|934|934.4|934|934.2|934|381
1632909390000|2021-09-29 09:56:30|934.4||934.4||934.4||934.4||194
1632909400000|2021-09-29 09:56:40|934.2||934.2||934.2||934.2||1054
1632909410000|2021-09-29 09:56:50|934|933.8|934|933.8|934|933.8|934|933.8|1348
1632909420000|2021-09-29 09:57:00||933.6||933.8||933.8||933.6|0
1632909440000|2021-09-29 09:57:20|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|89
1632909510000|2021-09-29 09:58:30|933.6|933.2|933.4|933|933.8|933.2|933.2|932.8|3400
1632909540000|2021-09-29 09:59:00|933.6|933.2|933.6|933.2|933.8|933.4|933.6|933.2|1279
1632909560000|2021-09-29 09:59:20|933.4||933.4||933.4||933.4||0
1632909570000|2021-09-29 09:59:30|||||||||500
1632909580000|2021-09-29 09:59:40|933.2|933|933.2|933|933.2|933|933.2|933|1
1632909590000|2021-09-29 09:59:50|933.4||933.2||933.4||933.2||0
1632909600000|2021-09-29 10:00:00|933.4|933.2|933.4|933.2|933.6|933.2|933.4|933|3210
1632909610000|2021-09-29 10:00:10|||||||||304
1632909630000|2021-09-29 10:00:30|||||||||2216
1632909640000|2021-09-29 10:00:40|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|7
1632909670000|2021-09-29 10:01:10|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|2276
1632909680000|2021-09-29 10:01:20|933.6||933.6||933.6||933.6||0
1632909690000|2021-09-29 10:01:30|933.8||933.8||933.8||933.8||0
1632909700000|2021-09-29 10:01:40|933.6|933.2|933.2|933|933.8|933.2|933.2|933|8633
1632909720000|2021-09-29 10:02:00|933.4|933.2|933.8|933.4|933.8|933.4|933.4|933.2|3615
1632909770000|2021-09-29 10:02:50||933.6||933.4||933.6||933.4|1494
1632909790000|2021-09-29 10:03:10|933.6||933.8||933.8||933.6||0
1632909850000|2021-09-29 10:04:10|934|933.6|934|933.8|934.2|933.8|934|933.4|2226
1632909880000|2021-09-29 10:04:40|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|1868
1632909890000|2021-09-29 10:04:50|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1632909900000|2021-09-29 10:05:00|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|0
1632909910000|2021-09-29 10:05:10|933.8|933.4|933.6|933.4|933.8|933.6|933.6|933.2|461
1632909940000|2021-09-29 10:05:40|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|3394
1632909950000|2021-09-29 10:05:50||933.6||933.6||933.6||933.6|0
1632909960000|2021-09-29 10:06:00|||||||||185
1632909980000|2021-09-29 10:06:20|||||||||204
1632910030000|2021-09-29 10:07:10|934|933.4|933.6|933.4|934|933.6|933.6|933.4|6910
1632910040000|2021-09-29 10:07:20|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|3663
1632910050000|2021-09-29 10:07:30|933.6|933.4|933.2|933|933.6|933.4|933.2|933|2148
1632910060000|2021-09-29 10:07:40|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|1530
1632910100000|2021-09-29 10:08:20|933.2|933|933.2|933|933.2|933|933.2|933|1810
1632910110000|2021-09-29 10:08:30|933|932.8|933|932.8|933|932.8|933|932.8|2625
1632910120000|2021-09-29 10:08:40|||||||||54
1632910140000|2021-09-29 10:09:00|||||||||268
1632910160000|2021-09-29 10:09:20|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|336
1632910170000|2021-09-29 10:09:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1632910200000|2021-09-29 10:10:00|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|2534
1632910210000|2021-09-29 10:10:10|933|932.8|933|932.8|933|932.8|933|932.8|1612
1632910240000|2021-09-29 10:10:40|933.2|933|933|932.8|933.4|933|933|932.8|4054
1632910250000|2021-09-29 10:10:50|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|1631
1632910260000|2021-09-29 10:11:00|933|932.8|932.8|932.6|933|932.8|932.8|932.6|268
1632910300000|2021-09-29 10:11:40|932.6|932.4|932.8|932.6|932.8|932.6|932.6|932.4|1563
1632910310000|2021-09-29 10:11:50|||||||||62
1632910330000|2021-09-29 10:12:10|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|12
1632910350000|2021-09-29 10:12:30||932.4||932.2||932.4||932.2|0
1632910370000|2021-09-29 10:12:50|932.4||932.4||932.6||932.4||1231
1632910380000|2021-09-29 10:13:00||932||932||932||932|0
1632910390000|2021-09-29 10:13:10|932.2||932.2||932.2||932.2||0
1632910480000|2021-09-29 10:14:40|||||||||2164
1632910500000|2021-09-29 10:15:00|932.4|932.2|932.4|932|932.4|932.2|932.4|932|687
1632910510000|2021-09-29 10:15:10|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|1196
1632910530000|2021-09-29 10:15:30|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|1957
1632910540000|2021-09-29 10:15:40||932.6||932.6||932.6||932.6|0
1632910560000|2021-09-29 10:16:00|933|932.8|932.8|932.4|933|932.8|932.6|932.4|6318
1632910580000|2021-09-29 10:16:20|||||||||177
1632910600000|2021-09-29 10:16:40|932.6||932.6||932.6||932.6||0
1632910660000|2021-09-29 10:17:40|932.4|932.2|932.2|932|932.6|932.2|932.2|932|2967
1632910670000|2021-09-29 10:17:50|932.4|932.2|932.4|932|932.4|932.2|932.4|932|2540
1632910680000|2021-09-29 10:18:00|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932.2|0
1632910690000|2021-09-29 10:18:10||932||932||932||932|0
1632910740000|2021-09-29 10:19:00||932.2||932||932.2||932|0
1632910760000|2021-09-29 10:19:20|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932|7063
1632910770000|2021-09-29 10:19:30|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1057
1632910780000|2021-09-29 10:19:40|932.4|932|932.2|932|932.4|932|932.2|932|0
1632910790000|2021-09-29 10:19:50|||||||||354
1632910800000|2021-09-29 10:20:00|932|931.8|932.2|932|932.2|932|932|931.8|3549
1632910810000|2021-09-29 10:20:10|932.4|932.2|932.4|932|932.4|932.2|932.4|932|427
1632910820000|2021-09-29 10:20:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1632910830000|2021-09-29 10:20:30|932.4|932|932.2|932|932.6|932|932.2|932|2010
1632910850000|2021-09-29 10:20:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1630
1632910860000|2021-09-29 10:21:00||932.4||932.4||932.4||932.4|0
1632910870000|2021-09-29 10:21:10||932.2||932.2||932.2||932.2|0
1632910880000|2021-09-29 10:21:20|932.4||932.6||932.6||932.4||241
1632910950000|2021-09-29 10:22:30||932.4||932.4||932.4||932.4|0
1632910960000|2021-09-29 10:22:40|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|242
1632910990000|2021-09-29 10:23:10|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|6816
1632911000000|2021-09-29 10:23:20|932.2|932|932.4|932|932.4|932|932.2|932|1493
1632911010000|2021-09-29 10:23:30|932.2||932.2||932.2||932.2||587
1632911020000|2021-09-29 10:23:40|932|931.8|932|931.8|932|931.8|932|931.8|80
1632911060000|2021-09-29 10:24:20|932.2|932|932.2|931.8|932.4|932|932.2|931.8|5656
1632911070000|2021-09-29 10:24:30|932|932|932.2|931.8|932.2|932|932|931.8|3327
1632911080000|2021-09-29 10:24:40|932.4|932|932.4|932|932.4|932.2|932.2|932|409
1632911130000|2021-09-29 10:25:30|932.2|931.8|932.2|932|932.2|932|932.2|931.8|0
1632911140000|2021-09-29 10:25:40|932.4|931.8|932.4|932|932.4|932.2|932.4|931.8|28
1632911150000|2021-09-29 10:25:50|932.6|932.2|932.8|932.6|932.8|932.6|932.6|932|3390
1632911160000|2021-09-29 10:26:00|933|932.4|932.4|932.2|933|932.4|932.4|932.2|6032
1632911180000|2021-09-29 10:26:20|||||||||211
1632911200000|2021-09-29 10:26:40|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|2148
1632911220000|2021-09-29 10:27:00|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1731
1632911230000|2021-09-29 10:27:10|932.6|932.6|932.8|932.6|932.8|932.6|932.6|932.4|55
1632911240000|2021-09-29 10:27:20|933|932.4|933|932.6|933|932.8|933|932.4|2220
1632911250000|2021-09-29 10:27:30||932.8||932.6||932.8||932.6|0
1632911260000|2021-09-29 10:27:40|932.8||932.8||933||932.8||0
1632911280000|2021-09-29 10:28:00|933|932.8|933|932.6|933|932.8|933|932.6|251
1632911290000|2021-09-29 10:28:10|932.8||933||933||932.8||0
1632911300000|2021-09-29 10:28:20||932.8||932.8||932.8||932.8|0
1632911310000|2021-09-29 10:28:30|933.2|933|933.4|933|933.4|933|933.2|933|1439
1632911320000|2021-09-29 10:28:40|933.2|933.2|933.2|933|933.4|933.2|933.2|933|2605
1632911330000|2021-09-29 10:28:50|933|932.8|933.2|932.8|933.2|932.8|933|932.8|674
1632911350000|2021-09-29 10:29:10||933||933||933||933|248
1632911360000|2021-09-29 10:29:20|933.4|933.2|933.4|933|933.6|933.2|933.4|933|19
1632911370000|2021-09-29 10:29:30|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|0
1632911380000|2021-09-29 10:29:40|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|5401
1632911390000|2021-09-29 10:29:50||933.6||933.6||933.6||933.4|3507
1632911400000|2021-09-29 10:30:00|||||||||67
1632911420000|2021-09-29 10:30:20|934|933.8|934.4|934.2|934.4|934.2|934|933.8|2867
1632911430000|2021-09-29 10:30:30|934.2|934|934.4|934|934.4|934.2|934.2|934|2625
1632911440000|2021-09-29 10:30:40|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934.2|3664
1632911470000|2021-09-29 10:31:10|934.4|934.2|934.6|934.4|934.6|934.4|934.4|934.2|10273
1632911480000|2021-09-29 10:31:20|934.8|934.6|935|934.8|935.2|934.8|934.8|934.6|2317
1632911490000|2021-09-29 10:31:30|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|393
1632911500000|2021-09-29 10:31:40|935|934.8|935|934.6|935|934.8|935|934.6|1298
1632911510000|2021-09-29 10:31:50|934.8|934.4|934.8|934.4|935|934.4|934.6|934.4|3643
1632911520000|2021-09-29 10:32:00|934.6||934.6||934.6||934.6||0
1632911550000|2021-09-29 10:32:30|934.4|934.2|934.4|934.2|934.6|934.2|934.4|934.2|4659
1632911560000|2021-09-29 10:32:40|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|1105
1632911570000|2021-09-29 10:32:50|935|934.4|934.8|934.4|935|934.4|934.6|934.4|1464
1632911580000|2021-09-29 10:33:00|934.6||934.8||934.8||934.6||91
1632911590000|2021-09-29 10:33:10|934.6|934.2|934.6|934.2|934.8|934.2|934.4|934.2|3205
1632911600000|2021-09-29 10:33:20|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|2273
1632911640000|2021-09-29 10:34:00|935|934.6|935|934.8|935|934.8|935|934.6|2889
1632911660000|2021-09-29 10:34:20|934.8|934.6|935|934.6|935|934.6|934.8|934.6|1155
1632911670000|2021-09-29 10:34:30|934.8|934.4|934.6|934.4|935|934.4|934.4|934|8538
1632911690000|2021-09-29 10:34:50|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|5820
1632911700000|2021-09-29 10:35:00||934.4||934.4||934.4||934.4|0
1632911710000|2021-09-29 10:35:10||934.2||934.2||934.2||934.2|0
1632911720000|2021-09-29 10:35:20||934.4||934.4||934.4||934.2|2541
1632911730000|2021-09-29 10:35:30|934.4|934.2|934.4|934|934.6|934.2|934.2|934|3166
1632911750000|2021-09-29 10:35:50|934.6|934.2|934.4|934|934.6|934.2|934.4|934|2888
1632911790000|2021-09-29 10:36:30|934.2|933.8|934|933.8|934.2|933.8|934|933.8|2609
1632911800000|2021-09-29 10:36:40|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|2511
1632911810000|2021-09-29 10:36:50||933.4||933.4||933.6||933.4|0
1632911820000|2021-09-29 10:37:00||933.6||933.6||933.6||933.6|0
1632911830000|2021-09-29 10:37:10|934|933.8|934|933.8|934.2|934|934|933.8|4451
1632911890000|2021-09-29 10:38:10|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|527
1632911900000|2021-09-29 10:38:20|934|933.6|934|933.6|934|933.8|934|933.4|1921
1632911910000|2021-09-29 10:38:30|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|587
1632911920000|2021-09-29 10:38:40||933.4||933.4||933.4||933.4|268
1632911930000|2021-09-29 10:38:50||933.6||933.6||933.6||933.6|360
1632911940000|2021-09-29 10:39:00|||||||||2082
1632911950000|2021-09-29 10:39:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|1150
1632911960000|2021-09-29 10:39:20|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|1
1632912000000|2021-09-29 10:40:00|933.6|933.2|933.6|933.4|933.8|933.4|933.2|933|8444
1632912010000|2021-09-29 10:40:10|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|1535
1632912020000|2021-09-29 10:40:20|933.4||933.4||933.4||933.4||0
1632912030000|2021-09-29 10:40:30|933.6||933.4||933.6||933.4||0
1632912050000|2021-09-29 10:40:50|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|2840
1632912060000|2021-09-29 10:41:00|933.4||933.4||933.4||933.4||377
1632912070000|2021-09-29 10:41:10|933.2|933|933.2|933|933.2|933|933.2|933|3196
1632912080000|2021-09-29 10:41:20|933.4||933.2||933.4||933.2||2341
1632912110000|2021-09-29 10:41:50||932.8||932.8||932.8||932.8|1000
1632912120000|2021-09-29 10:42:00|933.4|933|933.6|933.2|933.6|933.4|933.4|933|5268
1632912130000|2021-09-29 10:42:10|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|0
1632912140000|2021-09-29 10:42:20|934|933.8|934|933.6|934.2|933.8|934|933.6|932
1632912160000|2021-09-29 10:42:40|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|0
1632912170000|2021-09-29 10:42:50|934|934|934|933.6|934|934|933.8|933.6|1584
1632912180000|2021-09-29 10:43:00|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|167
1632912200000|2021-09-29 10:43:20|933.4||933.4||933.4||933.4||0
1632912230000|2021-09-29 10:43:50|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|278
1632912240000|2021-09-29 10:44:00|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|1249
1632912250000|2021-09-29 10:44:10|||||||||1500
1632912300000|2021-09-29 10:45:00|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.2|250
1632912310000|2021-09-29 10:45:10||933.6||933.6||933.6||933.6|0
1632912320000|2021-09-29 10:45:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|95
1632912330000|2021-09-29 10:45:30|933.4||933.6||933.6||933.4||0
1632912380000|2021-09-29 10:46:20|933.4|933|933.2|933|933.4|933|933.2|933|1252
1632912390000|2021-09-29 10:46:30|933|932.8|933|932.6|933|932.8|933|932.6|169
1632912400000|2021-09-29 10:46:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|110
1632912410000|2021-09-29 10:46:50|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|0
1632912430000|2021-09-29 10:47:10|933|932.6|933|932.6|933|932.6|933|932.6|0
1632912440000|2021-09-29 10:47:20|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1632912470000|2021-09-29 10:47:50||933||932.8||933||932.8|0
1632912500000|2021-09-29 10:48:20||933||932.8||933||932.8|0
1632912510000|2021-09-29 10:48:30||933||932.8||933||932.8|268
1632912520000|2021-09-29 10:48:40||933||933||933||932.8|0
1632912530000|2021-09-29 10:48:50|933.4|933.2|933.2|933|933.4|933.2|933.2|933|817
1632912540000|2021-09-29 10:49:00|933|932.8|932.8|932.6|933|932.8|932.8|932.6|2773
1632912560000|2021-09-29 10:49:20|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|2229
1632912590000|2021-09-29 10:49:50|932.8|932.6|933|932.6|933.2|932.8|932.8|932.6|6610
1632912610000|2021-09-29 10:50:10|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|0
1632912620000|2021-09-29 10:50:20||932.6||932.4||932.6||932.4|0
1632912640000|2021-09-29 10:50:40|932.6|932.8|933|932.8|933|932.8|932.6|932.8|12777
1632912650000|2021-09-29 10:50:50|932.8|932.6|932.6|932.4|932.8|932.6|932.6|932.4|6882
1632912660000|2021-09-29 10:51:00|||||||||2268
1632912670000|2021-09-29 10:51:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932|269
1632912680000|2021-09-29 10:51:20|932.6|932|932.6|932.4|932.6|932.4|932.6|932|3463
1632912690000|2021-09-29 10:51:30|932.8|932.6|932.8|932.6|933|932.6|932.8|932.6|1168
1632912700000|2021-09-29 10:51:40|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|1232
1632912710000|2021-09-29 10:51:50|932.8||932.6||932.8||932.6||0
1632912730000|2021-09-29 10:52:10|932.4|932.2|932.2|931.8|932.4|932.2|932.2|931.8|867
1632912740000|2021-09-29 10:52:20|932.4|932|932.4|932|932.4|932.2|932.4|932|3311
1632912750000|2021-09-29 10:52:30|||||||||258332
1632912790000|2021-09-29 10:53:10|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1889
1632912800000|2021-09-29 10:53:20|932.4||932.6||932.6||932.4||0
1632912810000|2021-09-29 10:53:30|932.4||932.4||932.4||932.4||0
1632912840000|2021-09-29 10:54:00|932.2|932|932.2|931.8|932.2|932|932.2|931.8|2398
1632912910000|2021-09-29 10:55:10|932|931.6|931.8|931.6|932|931.6|931.8|931.6|82
1632912940000|2021-09-29 10:55:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|98
1632912960000|2021-09-29 10:56:00|931.8|931.6|931.6|931.4|931.8|931.6|931.6|931.4|2698
1632912970000|2021-09-29 10:56:10|931.4|931.2|931.4|931|931.4|931.2|931.4|931|317
1632912980000|2021-09-29 10:56:20|931.2||931.2||931.2||931.2||0
1632913000000|2021-09-29 10:56:40|||||||||1253
1632913010000|2021-09-29 10:56:50||930.8||930.8||930.8||930.8|0
1632913030000|2021-09-29 10:57:10|931.4|931|931.2|931|931.4|931.2|931.2|931|6209
1632913040000|2021-09-29 10:57:20||930.8||930.8||930.8||930.8|0
1632913050000|2021-09-29 10:57:30|931||931||931||931||0
1632913070000|2021-09-29 10:57:50|930.8|930.6|930.8|930.6|931|930.6|930.8|930.6|2164
1632913090000|2021-09-29 10:58:10|||||||||49
1632913120000|2021-09-29 10:58:40|930.6|930.4|930.6|930.2|930.8|930.4|930.6|930.2|1733
1632913140000|2021-09-29 10:59:00||930.4||930.2||930.4||930.2|0
1632913150000|2021-09-29 10:59:10|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|1900
1632913160000|2021-09-29 10:59:20|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|1682
1632913170000|2021-09-29 10:59:30|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1632913190000|2021-09-29 10:59:50|930.8|930.4|931|930.6|931|930.8|930.6|930.2|17472
1632913200000|2021-09-29 11:00:00|931.2|930.8|931.2|931|931.2|931|931.2|930.6|4234
1632913210000|2021-09-29 11:00:10|931.4|931.2|931.8|931.4|931.8|931.4|931.4|931.2|1052
1632913220000|2021-09-29 11:00:20|932|931.6|931.8|931.6|932|931.8|931.6|931.4|1917
1632913230000|2021-09-29 11:00:30||931.4||931.4||931.4||931.4|0
1632913250000|2021-09-29 11:00:50|932|931.6|932.4|932|932.4|932.2|932|931.4|5421
1632913260000|2021-09-29 11:01:00|932.2|931.8|932|931.8|932.2|931.8|932|931.6|7324
1632913270000|2021-09-29 11:01:10|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|1400
1632913300000|2021-09-29 11:01:40|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|2126
1632913330000|2021-09-29 11:02:10|931.4||931.4||931.4||931.4||0
1632913340000|2021-09-29 11:02:20|931.6|931.4|931.6|931.2|931.8|931.6|931.4|931.2|3571
1632913360000|2021-09-29 11:02:40|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1632913370000|2021-09-29 11:02:50|931.6||931.6||931.6||931.6||0
1632913420000|2021-09-29 11:03:40|||||||||3
1632913430000|2021-09-29 11:03:50|||||||||1291
1632913440000|2021-09-29 11:04:00|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|5164
1632913450000|2021-09-29 11:04:10|931.4||931.4||931.4||931.4||0
1632913470000|2021-09-29 11:04:30|931.2|931|930.8|930.4|931.2|931|930.8|930.4|1232
1632913480000|2021-09-29 11:04:40|931|930.6|931|930.6|931|930.8|931|930.6|1560
1632913490000|2021-09-29 11:04:50||930.8||930.8||930.8||930.6|213
1632913500000|2021-09-29 11:05:00|931.2|931|931.4|931|931.6|931.2|931.2|931|1688
1632913510000|2021-09-29 11:05:10|931.6|931.2|931.4|931|931.6|931.2|931.4|931|0
1632913530000|2021-09-29 11:05:30|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|2
1632913540000|2021-09-29 11:05:40||931.4||931.2||931.4||931.2|0
1632913550000|2021-09-29 11:05:50|931.4|931|931.4|931|931.4|931.2|931.2|931|2624
1632913570000|2021-09-29 11:06:10|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|794
1632913580000|2021-09-29 11:06:20|931.4||931.4||931.6||931.4||0
1632913590000|2021-09-29 11:06:30|931.6|931|931.2|931|931.6|931|931.2|931|1109
1632913600000|2021-09-29 11:06:40|931.4|931.2|931.4|931|931.6|931.4|931.4|931|8273
1632913610000|2021-09-29 11:06:50||931.2||931.2||931.2||931.2|0
1632913630000|2021-09-29 11:07:10|931.2|931|931.2|931|931.2|931|931.2|931|2500
1632913640000|2021-09-29 11:07:20|931.4||931.2||931.4||931.2||0
1632913670000|2021-09-29 11:07:50|931|930.8|931|930.8|931|930.8|931|930.8|1624
1632913680000|2021-09-29 11:08:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|3253
1632913710000|2021-09-29 11:08:30|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|2382
1632913750000|2021-09-29 11:09:10|930.6||930.6||930.8||930.6||697
1632913760000|2021-09-29 11:09:20|930.8||930.8||930.8||930.8||0
1632913790000|2021-09-29 11:09:50|||||||||240
1632913810000|2021-09-29 11:10:10||930.6||930.4||930.6||930.4|58
1632913830000|2021-09-29 11:10:30||930.6||930.6||930.6||930.6|0
1632913860000|2021-09-29 11:11:00|||||||||1822
1632913870000|2021-09-29 11:11:10|931|930.8|931|930.6|931|930.8|930.8|930.6|5343
1632913900000|2021-09-29 11:11:40|930.8||931||931||930.8||0
1632913930000|2021-09-29 11:12:10|930.8||931||931||930.8||0
1632913960000|2021-09-29 11:12:40|931.2|930.8|931.2|931|931.2|931|931.2|930.6|6577
1632913970000|2021-09-29 11:12:50|931|930.8|931|930.8|931|930.8|931|930.8|1276
1632913980000|2021-09-29 11:13:00|930.8|930.6|930.6|930.4|931|930.6|930.6|930.4|4162
1632913990000|2021-09-29 11:13:10|930.4|930.2|930.4|930.2|930.6|930.2|930.4|930.2|2867
1632914000000|2021-09-29 11:13:20||930||930||930||930|0
1632914020000|2021-09-29 11:13:40|930.6|930.2|930.6|930.2|930.6|930.4|930.6|930|5023
1632914030000|2021-09-29 11:13:50||930.4||930.2||930.4||930.2|0
1632914040000|2021-09-29 11:14:00||930.4||930.2||930.4||930.2|7495
1632914060000|2021-09-29 11:14:20|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|4470
1632914070000|2021-09-29 11:14:30|930.6|930.2|930.4|930.2|930.8|930.2|930.4|930.2|1974
1632914090000|2021-09-29 11:14:50|930.2|930|930.4|930|930.4|930|930.2|930|1431
1632914120000|2021-09-29 11:15:20||930.2||930||930.2||930|0
1632914180000|2021-09-29 11:16:20|930.2||930.2||930.4||930.2||0
1632914190000|2021-09-29 11:16:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|1495
1632914200000|2021-09-29 11:16:40|||||||||181
1632914210000|2021-09-29 11:16:50|930.6|930.4|930.6|930.4|930.8|930.4|930.6|930.4|1076
1632914220000|2021-09-29 11:17:00|930.8|930.2|930.6|930.2|930.8|930.2|930.4|930.2|2500
1632914230000|2021-09-29 11:17:10|930.4||930.4||930.4||930.4||0
1632914240000|2021-09-29 11:17:20|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|803
1632914250000|2021-09-29 11:17:30|930.4||930.4||930.6||930.4||0
1632914260000|2021-09-29 11:17:40|||||||||1256
1632914270000|2021-09-29 11:17:50|930.2|930|930.2|930|930.4|930|930.2|930|3
1632914290000|2021-09-29 11:18:10|||||||||1224
1632914300000|2021-09-29 11:18:20|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|4978
1632914310000|2021-09-29 11:18:30|930.8||930.6||930.8||930.6||0
1632914340000|2021-09-29 11:19:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.4|2763
1632914350000|2021-09-29 11:19:10||930.4||930.6||930.6||930.4|0
1632914370000|2021-09-29 11:19:30|931|930.8|931.2|930.8|931.2|930.8|931|930.8|566
1632914380000|2021-09-29 11:19:40|931|930.6|930.8|930.6|931.2|930.6|930.8|930.6|1696
1632914410000|2021-09-29 11:20:10|931|930.8|931.2|930.8|931.2|930.8|931|930.8|51
1632914420000|2021-09-29 11:20:20|931||931||931||931||0
1632914430000|2021-09-29 11:20:30|931.2|931|931.4|931|931.4|931|931.2|931|335
1632914450000|2021-09-29 11:20:50|931.2|930.8|930.8|930.6|931.2|930.8|930.8|930.6|2679
1632914460000|2021-09-29 11:21:00||930.4||930.4||930.4||930.4|0
1632914470000|2021-09-29 11:21:10||930.6||930.4||930.6||930.4|0
1632914540000|2021-09-29 11:22:20|931|930.6|931|930.8|931.2|930.8|931|930.6|7187
1632914550000|2021-09-29 11:22:30|931.2|931|931.4|931.2|931.4|931.2|931.2|931|3311
1632914560000|2021-09-29 11:22:40|931.2|931|931.2|930.8|931.4|931|931.2|930.8|418
1632914580000|2021-09-29 11:23:00|931.4|931|931.4|931|931.4|931|931.4|931|614
1632914610000|2021-09-29 11:23:30|931.2|930.8|931|930.8|931.2|930.8|931|930.8|1570
1632914620000|2021-09-29 11:23:40|931.2||931.2||931.2||931.2||1412
1632914630000|2021-09-29 11:23:50||931||931||931||931|0
1632914650000|2021-09-29 11:24:10||930.8||930.8||930.8||930.8|0
1632914660000|2021-09-29 11:24:20||931||930.8||931||930.8|0
1632914670000|2021-09-29 11:24:30|931.4|931|931.2|931|931.4|931|931.2|931|2300
1632914690000|2021-09-29 11:24:50|931|930.8|931|930.8|931|930.8|931|930.8|2171
1632914700000|2021-09-29 11:25:00|930.8|930.6|930.8|930.6|931|930.8|930.8|930.6|4363
1632914740000|2021-09-29 11:25:40|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|4241
1632914750000|2021-09-29 11:25:50|931|930.6|931|930.6|931|930.8|931|930.4|2310
1632914760000|2021-09-29 11:26:00|930.8|930.8|930.8|930.4|930.8|930.8|930.8|930.4|2
1632914770000|2021-09-29 11:26:10|930.6||930.6||930.6||930.6||0
1632914780000|2021-09-29 11:26:20|||||||||172
1632914840000|2021-09-29 11:27:20|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|2123
1632914850000|2021-09-29 11:27:30||930.2||930.4||930.4||930.2|0
1632914860000|2021-09-29 11:27:40|930.8|930.2|930.8|930.4|930.8|930.4|930.8|930.2|200
1632914880000|2021-09-29 11:28:00|930.6|930.2|930.6|930.2|930.8|930.2|930.6|930.2|0
1632914890000|2021-09-29 11:28:10|930.8|930.4|930.8|930.6|930.8|930.6|930.6|930.4|1
1632914920000|2021-09-29 11:28:40|931|930.8|931.4|931.2|931.4|931.2|931|930.8|6887
1632914940000|2021-09-29 11:29:00|931.2|931|931|930.8|931.4|931|931|930.8|4827
1632914960000|2021-09-29 11:29:20|931.2|931|931.2|931|931.4|931|931.2|931|2955
1632914970000|2021-09-29 11:29:30|931.4|931.2|931.4|931|931.4|931.2|931.4|931|0
1632914980000|2021-09-29 11:29:40||931.2||931.2||931.2||931.2|0
1632915000000|2021-09-29 11:30:00|931.2|931|931.2|931|931.2|931|931.2|931|2629
1632915010000|2021-09-29 11:30:10|931.4||931.2||931.4||931.2||0
1632915030000|2021-09-29 11:30:30|931|930.8|931|930.8|931|930.8|931|930.8|1911
1632915060000|2021-09-29 11:31:00|931.2|931|931.2|930.8|931.2|931|931.2|930.8|829
1632915070000|2021-09-29 11:31:10||931||931||931||931|0
1632915110000|2021-09-29 11:31:50|||||||||71
1632915120000|2021-09-29 11:32:00|931|930.8|931|930.8|931|930.8|931|930.8|1352
1632915130000|2021-09-29 11:32:10|931.2|931|931.2|931|931.2|931|931.2|930.8|1321
1632915140000|2021-09-29 11:32:20|931.4|931.2|931.4|931|931.4|931.2|931.4|931|447
1632915150000|2021-09-29 11:32:30|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|0
1632915160000|2021-09-29 11:32:40|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|5553
1632915190000|2021-09-29 11:33:10|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|1450
1632915200000|2021-09-29 11:33:20|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|2305
1632915210000|2021-09-29 11:33:30|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|41
1632915230000|2021-09-29 11:33:50|||||||||2960
1632915260000|2021-09-29 11:34:20|||||||||2014
1632915270000|2021-09-29 11:34:30|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|68
1632915280000|2021-09-29 11:34:40||931.4||931.4||931.4||931.4|74
1632915290000|2021-09-29 11:34:50|931.6||931.6||931.6||931.6||0
1632915300000|2021-09-29 11:35:00|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1581
1632915310000|2021-09-29 11:35:10|931.2|931|931.2|931|931.4|931|931.2|931|714
1632915340000|2021-09-29 11:35:40|931|930.8|931|930.8|931|930.8|931|930.8|1163
1632915370000|2021-09-29 11:36:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|0
1632915380000|2021-09-29 11:36:20|931|930.8|931|930.8|931|930.8|931|930.6|1514
1632915390000|2021-09-29 11:36:30|||||||||48
1632915410000|2021-09-29 11:36:50|931.2|931|931.4|931|931.4|931|931.2|931|2865
1632915420000|2021-09-29 11:37:00|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|0
1632915430000|2021-09-29 11:37:10|931.2|931|931.2|931|931.2|931|931.2|931|1203
1632915440000|2021-09-29 11:37:20|931.4||931.4||931.4||931.4||476
1632915450000|2021-09-29 11:37:30|931.2||931.4||931.4||931.2||0
1632915460000|2021-09-29 11:37:40|931.2|930.8|930.8|930.6|931.4|930.8|930.8|930.6|4319
1632915480000|2021-09-29 11:38:00|||||||||171
1632915500000|2021-09-29 11:38:20|930.6|930.4|930.6|930.2|930.8|930.4|930.6|930.2|2449
1632915510000|2021-09-29 11:38:30|930.4|930|930|929.8|930.4|930|930|929.8|1905
1632915530000|2021-09-29 11:38:50|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|922
1632915540000|2021-09-29 11:39:00|929.6|929.4|929.4|929|929.6|929.4|929.4|929|4076
1632915550000|2021-09-29 11:39:10|929.2|928.8|929.8|929.4|929.8|929.4|929.2|928.8|5706
1632915560000|2021-09-29 11:39:20|929.6||929.8||929.8||929.6||1415
1632915580000|2021-09-29 11:39:40|929.6|929.2|929.4|929|929.6|929.2|929.2|929|2217
1632915590000|2021-09-29 11:39:50|929.2|929.2|929.4|929.2|929.6|929.2|929.2|929|1002
1632915600000|2021-09-29 11:40:00|929.6|929.4|929.8|929.4|930|929.8|929.6|929.4|1743
1632915610000|2021-09-29 11:40:10|930|929.6|930|929.6|930|929.6|930|929.6|0
1632915620000|2021-09-29 11:40:20|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1632915630000|2021-09-29 11:40:30|930|929.6|930|929.6|930|929.6|929.8|929.4|0
1632915640000|2021-09-29 11:40:40|929.8|929.8|930|929.6|930|929.8|929.8|929.6|0
1632915650000|2021-09-29 11:40:50|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1632915660000|2021-09-29 11:41:00|929.6||929.6||929.8||929.6||0
1632915670000|2021-09-29 11:41:10|929.8|929.6|929.8|929.6|930|929.6|929.8|929.4|2704
1632915680000|2021-09-29 11:41:20|||||||||176
1632915690000|2021-09-29 11:41:30|930|929.8|930|929.6|930|929.8|930|929.6|2013
1632915700000|2021-09-29 11:41:40|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|1399
1632915730000|2021-09-29 11:42:10|929.4|929.2|929.4|929|929.4|929.2|929.4|929|576
1632915740000|2021-09-29 11:42:20|929.6|929.2|929.6|929.4|929.8|929.6|929.6|929.2|922
1632915750000|2021-09-29 11:42:30|929.8||929.6||929.8||929.6||0
1632915770000|2021-09-29 11:42:50||929.2||929.2||929.2||929.2|10
1632915780000|2021-09-29 11:43:00|929.4|929|929.4|929|929.4|929|929.2|929|0
1632915800000|2021-09-29 11:43:20|929.6|929.2|929.2|929|929.6|929.2|929.2|929|0
1632915820000|2021-09-29 11:43:40|929.4|929.2|929.4|929|929.6|929.2|929.4|929|1541
1632915830000|2021-09-29 11:43:50|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|3017
1632915850000|2021-09-29 11:44:10||929.4||929.2||929.4||929.2|0
1632915880000|2021-09-29 11:44:40|||||||||182
1632915890000|2021-09-29 11:44:50|929.8|929.4|930|929.8|930.2|929.8|929.8|929.2|2007
1632915910000|2021-09-29 11:45:10|929.8|929.6|930|929.6|930|929.6|929.8|929.6|1417
1632915930000|2021-09-29 11:45:30|||||||||2
1632915940000|2021-09-29 11:45:40||929.8||929.6||929.8||929.6|0
1632915950000|2021-09-29 11:45:50||929.8||929.8||929.8||929.6|0
1632915960000|2021-09-29 11:46:00||929.6||929.6||929.6||929.6|0
1632915970000|2021-09-29 11:46:10||929.8||929.6||929.8||929.6|0
1632915980000|2021-09-29 11:46:20||929.8||929.6||929.8||929.6|0
1632915990000|2021-09-29 11:46:30|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.8|1227
1632916000000|2021-09-29 11:46:40|930.4||930.4||930.4||930.4||308
1632916010000|2021-09-29 11:46:50|930.2|930|930.4|930|930.4|930|930.2|930|0
1632916030000|2021-09-29 11:47:10|930.2|929.8|930|929.6|930.2|929.8|930|929.6|1244
1632916040000|2021-09-29 11:47:20|930.2|929.8|930.2|929.8|930.4|930|930|929.8|1139
1632916050000|2021-09-29 11:47:30|930|929.6|930|929.6|930|929.8|929.8|929.6|170
1632916060000|2021-09-29 11:47:40|930.2|929.8|930|929.6|930.2|929.8|930|929.6|0
1632916070000|2021-09-29 11:47:50|930.2|929.8|930|929.8|930.2|929.8|930|929.8|0
1632916080000|2021-09-29 11:48:00|930.2|930|930.4|930|930.4|930|930.2|930|212
1632916090000|2021-09-29 11:48:10|930.2|929.8|930|929.6|930.2|929.8|930|929.6|1693
1632916100000|2021-09-29 11:48:20|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|5238
1632916110000|2021-09-29 11:48:30|929.8|929.6|930|929.6|930|929.8|929.8|929.6|1076
1632916120000|2021-09-29 11:48:40|930.2|929.8|930|929.8|930.2|929.8|930|929.8|2673
1632916130000|2021-09-29 11:48:50|930.2|930|930.4|930|930.4|930|930.2|929.8|0
1632916140000|2021-09-29 11:49:00|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|1003
1632916150000|2021-09-29 11:49:10|930||930.2||930.2||930||0
1632916160000|2021-09-29 11:49:20|930||930||930||930||0
1632916170000|2021-09-29 11:49:30|929.8|929.6|930|929.6|930|929.6|929.8|929.6|1562
1632916180000|2021-09-29 11:49:40|929.8|929.4|930.2|929.8|930.2|929.8|929.8|929.4|1124
1632916190000|2021-09-29 11:49:50|930|929.6|930|929.8|930|929.8|930|929.6|0
1632916200000|2021-09-29 11:50:00|930.2|930|930.2|929.8|930.4|930|930.2|929.8|1255
1632916210000|2021-09-29 11:50:10|930.4|930|930.4|930|930.6|930.2|930.4|930|0
1632916230000|2021-09-29 11:50:30||930.2||930.2||930.2||930|0
1632916240000|2021-09-29 11:50:40|930.6|930.4|930.6|930.2|930.8|930.4|930.6|930.2|2081
1632916260000|2021-09-29 11:51:00|930.4|930.4|930.4|930.2|930.4|930.4|930.4|930.2|0
1632916270000|2021-09-29 11:51:10|930.6||930.6||930.6||930.6||0
1632916280000|2021-09-29 11:51:20|930.4||930.4||930.6||930.4||0
1632916290000|2021-09-29 11:51:30|930.6||930.4||930.6||930.4||0
1632916300000|2021-09-29 11:51:40|930.6||930.4||930.6||930.4||0
1632916320000|2021-09-29 11:52:00|930.6||930.4||930.6||930.4||591
1632916340000|2021-09-29 11:52:20|||||||||1322
1632916350000|2021-09-29 11:52:30|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|568
1632916380000|2021-09-29 11:53:00|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|167
1632916390000|2021-09-29 11:53:10|||||||||223
1632916440000|2021-09-29 11:54:00|930.4||930.6||930.6||930.4||11
1632916450000|2021-09-29 11:54:10|930.4||930.6||930.6||930.4||0
1632916470000|2021-09-29 11:54:30|930.4|930.4|930.6|930.2|930.6|930.4|930.4|930.2|313
1632916510000|2021-09-29 11:55:10|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.2|1450
1632916540000|2021-09-29 11:55:40|931|930.6|931|930.6|931|930.8|930.8|930.6|3169
1632916590000|2021-09-29 11:56:30|||||||||186
1632916620000|2021-09-29 11:57:00|931.2|930.8|931.2|931|931.4|931.2|931.2|930.6|2131
1632916630000|2021-09-29 11:57:10|931.4||931.2||931.4||931.2||0
1632916640000|2021-09-29 11:57:20|931.4||931.2||931.4||931.2||0
1632916650000|2021-09-29 11:57:30|931|930.8|931.4|931|931.4|931|931|930.8|6843
1632916670000|2021-09-29 11:57:50||931.2||931||931.2||931|0
1632916680000|2021-09-29 11:58:00||931.2||931||931.2||931|0
1632916720000|2021-09-29 11:58:40||931.2||931||931.2||931|0
1632916730000|2021-09-29 11:58:50|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931|2123
1632916770000|2021-09-29 11:59:30|931.4|931|931.2|930.8|931.6|931|931|930.8|7527
1632916780000|2021-09-29 11:59:40|931|930.6|931|930.6|931|930.6|931|930.6|0
1632916790000|2021-09-29 11:59:50|||||||||182
1632916800000|2021-09-29 12:00:00|930.8||930.8||930.8||930.8||0
1632916810000|2021-09-29 12:00:10|931|930.8|931|930.6|931|930.8|931|930.6|1613
1632916820000|2021-09-29 12:00:20|931.2|930.8|931.4|931|931.4|931|931.2|930.6|2177
1632916830000|2021-09-29 12:00:30||931.2||931||931.2||931|0
1632916840000|2021-09-29 12:00:40||931.2||931.2||931.2||931.2|0
1632916850000|2021-09-29 12:00:50|||||||||690
1632916870000|2021-09-29 12:01:10|931.6|931|931.2|930.8|931.6|931|931.2|930.8|4296
1632916880000|2021-09-29 12:01:20|931.4|931|931.4|931.2|931.4|931.2|931.2|930.8|1206
1632916970000|2021-09-29 12:02:50|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|3359
1632916980000|2021-09-29 12:03:00|931.4|931|931.2|931|931.6|931|931.2|931|5139
1632916990000|2021-09-29 12:03:10|||||||||47
1632917010000|2021-09-29 12:03:30|||||||||6
1632917020000|2021-09-29 12:03:40|931|930.8|931.4|931.2|931.4|931.2|931|930.8|2283
1632917040000|2021-09-29 12:04:00||931||931.2||931.2||931|0
1632917050000|2021-09-29 12:04:10|||||||||5
1632917060000|2021-09-29 12:04:20|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|1312
1632917080000|2021-09-29 12:04:40|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|10797
1632917090000|2021-09-29 12:04:50||931.6||931.6||931.6||931.4|0
1632917100000|2021-09-29 12:05:00|||||||||442
1632917110000|2021-09-29 12:05:10|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|8530
1632917130000|2021-09-29 12:05:30|931.8|931.4|932|931.6|932|931.6|931.8|931.4|3215
1632917140000|2021-09-29 12:05:40|931.8||931.8||931.8||931.8||1806
1632917150000|2021-09-29 12:05:50|932|931.8|932.2|932|932.2|932|932|931.8|2038
1632917160000|2021-09-29 12:06:00|932|931.8|932.2|931.8|932.2|931.8|932|931.8|139
1632917170000|2021-09-29 12:06:10|932||932.2||932.2||932||0
1632917200000|2021-09-29 12:06:40|932||932||932||932||4
1632917210000|2021-09-29 12:06:50|931.8|931.6|932|931.6|932|931.6|931.8|931.6|668
1632917220000|2021-09-29 12:07:00|932.2|931.8|932.2|932|932.2|932|932.2|931.8|1871
1632917230000|2021-09-29 12:07:10|932.4|932.2|932.4|932|932.4|932.2|932.4|932|0
1632917250000|2021-09-29 12:07:30||932.2||932||932.2||932|1162
1632917260000|2021-09-29 12:07:40||932.2||932||932.2||932|0
1632917270000|2021-09-29 12:07:50||932.2||932.2||932.2||932|0
1632917290000|2021-09-29 12:08:10|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|399
1632917300000|2021-09-29 12:08:20|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1348
1632917310000|2021-09-29 12:08:30|932.4||932.4||932.4||932.4||0
1632917330000|2021-09-29 12:08:50|932.2|932|932.2|932|932.4|932|932.2|932|1296
1632917340000|2021-09-29 12:09:00|932.4|932.2|932.4|932|932.4|932.2|932.4|932|451
1632917380000|2021-09-29 12:09:40||932.2||932||932.2||932|0
1632917390000|2021-09-29 12:09:50||932.2||932.2||932.2||932.2|0
1632917410000|2021-09-29 12:10:10|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|356
1632917420000|2021-09-29 12:10:20|||||||||100
1632917430000|2021-09-29 12:10:30|932.4|932.2|932.4|932|932.4|932.2|932.4|932|1823
1632917460000|2021-09-29 12:11:00|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|25
1632917480000|2021-09-29 12:11:20|||||||||15
1632917490000|2021-09-29 12:11:30|||||||||36
1632917500000|2021-09-29 12:11:40|932.8|932.6|933|932.8|933|932.8|932.8|932.6|1150
1632917510000|2021-09-29 12:11:50|933.2||933.2||933.2||933||0
1632917520000|2021-09-29 12:12:00|933||933||933||933||0
1632917530000|2021-09-29 12:12:10|932.8|932.6|933|932.6|933|932.6|932.8|932.6|3
1632917550000|2021-09-29 12:12:30||932.8||932.6||932.8||932.6|0
1632917560000|2021-09-29 12:12:40||932.8||932.6||932.8||932.6|0
1632917570000|2021-09-29 12:12:50||932.8||932.8||932.8||932.8|210
1632917580000|2021-09-29 12:13:00|932.8|932.6|932.8|932.4|933|932.6|932.6|932.4|4304
1632917590000|2021-09-29 12:13:10|933|932.6|933|932.6|933|932.6|932.8|932.6|0
1632917600000|2021-09-29 12:13:20|932.8||933||933||932.8||2
1632917650000|2021-09-29 12:14:10|932.8||932.8||933||932.8||629
1632917660000|2021-09-29 12:14:20|933||933||933||933||0
1632917680000|2021-09-29 12:14:40|932.8||932.8||932.8||932.8||0
1632917740000|2021-09-29 12:15:40|933|932.8|933|932.8|933|932.8|933|932.8|645
1632917760000|2021-09-29 12:16:00|||||||||128
1632917790000|2021-09-29 12:16:30|||||||||3963
1632917810000|2021-09-29 12:16:50|||||||||1000
1632917830000|2021-09-29 12:17:10|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|4620
1632917850000|2021-09-29 12:17:30|933|932.8|933.2|933|933.2|933|933|932.8|2049
1632917860000|2021-09-29 12:17:40|933.4|933.2|933.8|933.4|933.8|933.4|933.4|933.2|135
1632917870000|2021-09-29 12:17:50|933.6||933.8||933.8||933.6||0
1632917880000|2021-09-29 12:18:00|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|2200
1632917900000|2021-09-29 12:18:20||933.4||933.2||933.4||933.2|0
1632917910000|2021-09-29 12:18:30|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|2018
1632917930000|2021-09-29 12:18:50||933.6||933.6||933.6||933.6|0
1632917940000|2021-09-29 12:19:00|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|806
1632917980000|2021-09-29 12:19:40||933.4||933.4||933.4||933.4|0
1632917990000|2021-09-29 12:19:50||933.2||933.2||933.4||933.2|0
1632918000000|2021-09-29 12:20:00|933.4|933.4|933.6|933.4|933.6|933.4|933.4|933.2|4157
1632918010000|2021-09-29 12:20:10||933.2||933.4||933.4||933.2|0
1632918040000|2021-09-29 12:20:40|933.4|933.2|933.4|933.2|933.6|933.2|933.4|933.2|1354
1632918060000|2021-09-29 12:21:00|||||||||1016
1632918070000|2021-09-29 12:21:10|933.6|933.4|933.6|933.4|933.6|933.4|933.4|933.4|68
1632918080000|2021-09-29 12:21:20|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|388
1632918100000|2021-09-29 12:21:40|933.6|933.6|933.6|933.4|933.8|933.6|933.6|933.4|4729
1632918110000|2021-09-29 12:21:50|933.8||933.8||933.8||933.8||0
1632918120000|2021-09-29 12:22:00||933.6||933.4||933.6||933.4|0
1632918130000|2021-09-29 12:22:10||933.6||933.6||933.6||933.4|520
1632918160000|2021-09-29 12:22:40|934|933.8|934.2|933.8|934.2|933.8|934|933.8|426
1632918170000|2021-09-29 12:22:50||934||934||934||934|1171
1632918180000|2021-09-29 12:23:00|||||||||900
1632918200000|2021-09-29 12:23:20|934.4|934.2|934.4|934.2|934.6|934.2|934.4|934.2|1129
1632918220000|2021-09-29 12:23:40|934.2|934|934.2|934|934.2|934|934.2|934|1941
1632918230000|2021-09-29 12:23:50|934|933.8|934|933.8|934|933.8|934|933.8|173
1632918270000|2021-09-29 12:24:30|933.8|933.6|934|933.6|934|933.8|933.8|933.6|29
1632918280000|2021-09-29 12:24:40|933.8||934||934||933.8||0
1632918290000|2021-09-29 12:24:50||933.8||933.8||933.8||933.6|0
1632918300000|2021-09-29 12:25:00||933.6||933.6||933.8||933.6|0
1632918310000|2021-09-29 12:25:10|933.8||933.8||934||933.8||0
1632918320000|2021-09-29 12:25:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|2865
1632918330000|2021-09-29 12:25:30|933.4|933|933.2|932.8|933.6|933|933.2|932.8|1182
1632918350000|2021-09-29 12:25:50|933.4|933|933.4|933.2|933.4|933.2|933.4|933|1297
1632918360000|2021-09-29 12:26:00|933.2|933|933|932.6|933.2|933|933|932.6|33
1632918370000|2021-09-29 12:26:10|932.8|932.4|932.6|932.4|933|932.6|932.6|932.4|925
1632918380000|2021-09-29 12:26:20|932.8|932.6|933|932.6|933|932.6|932.8|932.6|568
1632918410000|2021-09-29 12:26:50|933.2|932.8|933|932.6|933.2|933|933|932.6|1827
1632918440000|2021-09-29 12:27:20||932.8||932.6||932.8||932.6|0
1632918470000|2021-09-29 12:27:50|932.8|932.8|933|932.6|933|932.8|932.8|932.6|0
1632918490000|2021-09-29 12:28:10|932.8||933||933||932.8||31
1632918530000|2021-09-29 12:28:50|933.2|932.8|933.4|933|933.4|933|933.2|932.8|1744
1632918540000|2021-09-29 12:29:00|933.2|932.8|933.2|933|933.2|933|933.2|932.8|0
1632918550000|2021-09-29 12:29:10|933|932.8|933|932.6|933.2|932.8|933|932.6|12
1632918560000|2021-09-29 12:29:20|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|2175
1632918600000|2021-09-29 12:30:00|932.4|932.4|932.4|932|932.4|932.4|932.4|932|1731
1632918610000|2021-09-29 12:30:10|932.2||932.2||932.4||932.2||0
1632918620000|2021-09-29 12:30:20|932.4|932.2|932.8|932.4|932.8|932.6|932.4|932.2|5125
1632918650000|2021-09-29 12:30:50|933|932.6|933|932.6|933|932.6|933|932.6|1580
1632918660000|2021-09-29 12:31:00|932.8|932.4|932.6|932.4|932.8|932.4|932.6|932.4|539
1632918680000|2021-09-29 12:31:20|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|1757
1632918710000|2021-09-29 12:31:50|932.6||932.8||932.8||932.6||0
1632918730000|2021-09-29 12:32:10||932.6||932.4||932.6||932.4|0
1632918750000|2021-09-29 12:32:30|932.6||932.6||932.6||932.6||0
1632918770000|2021-09-29 12:32:50|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|10
1632918790000|2021-09-29 12:33:10|932.6|932.4|932.8|932.6|932.8|932.6|932.6|932.4|4539
1632918800000|2021-09-29 12:33:20|933|932.8|932.8|932.4|933|932.8|932.8|932.4|2812
1632918810000|2021-09-29 12:33:30||932.6||932.6||932.6||932.4|0
1632918820000|2021-09-29 12:33:40||932.4||932.4||932.4||932.4|0
1632918840000|2021-09-29 12:34:00|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|2547
1632918850000|2021-09-29 12:34:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932|3
1632918860000|2021-09-29 12:34:20|932.2|932|932.2|932|932.2|932|932.2|932|12
1632918870000|2021-09-29 12:34:30||931.8||932||932||931.8|2000
1632918880000|2021-09-29 12:34:40|932.4|932.2|932.4|932|932.6|932.2|932.4|932|1891
1632918890000|2021-09-29 12:34:50|932.2|931.8|932.2|932|932.2|932|932.2|931.8|0
1632918900000|2021-09-29 12:35:00|932.4|931.8|932.2|931.8|932.4|931.8|932|931.6|2073
1632918910000|2021-09-29 12:35:10||932||931.8||932||931.8|0
1632918920000|2021-09-29 12:35:20||932||931.8||932||931.8|0
1632918930000|2021-09-29 12:35:30|932.4|932|932.2|931.8|932.4|932.2|932.2|931.8|1900
1632918940000|2021-09-29 12:35:40|932.4|932|932.6|932.2|932.6|932.2|932.4|931.8|0
1632918950000|2021-09-29 12:35:50|932.4||932.4||932.4||932.4||0
1632918980000|2021-09-29 12:36:20|932.6|932.4|932.6|932.2|932.8|932.6|932.6|932.2|576
1632918990000|2021-09-29 12:36:30|932.4||932.4||932.4||932.4||300
1632919000000|2021-09-29 12:36:40|932.2|932|931.8|931.6|932.2|932|931.8|931.4|2754
1632919010000|2021-09-29 12:36:50||931.4||931.4||931.4||931.4|0
1632919030000|2021-09-29 12:37:10|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931.2|0
1632919040000|2021-09-29 12:37:20|931.8|931.6|932|931.6|932|931.6|931.8|931.4|1530
1632919050000|2021-09-29 12:37:30|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1632919060000|2021-09-29 12:37:40|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|2383
1632919070000|2021-09-29 12:37:50||931||931.2||931.2||931|0
1632919080000|2021-09-29 12:38:00||931||931.2||931.2||931|0
1632919090000|2021-09-29 12:38:10|931.6|931.4|931.8|931.6|931.8|931.6|931.4|931.2|5680
1632919100000|2021-09-29 12:38:20|932|931.8|932.2|931.8|932.2|931.8|932|931.8|641
1632919110000|2021-09-29 12:38:30|932|931.6|931.8|931.6|932|931.6|931.8|931.6|3000
1632919120000|2021-09-29 12:38:40|931.6|931.4|931.6|931.4|931.8|931.4|931.6|931.4|4900
1632919140000|2021-09-29 12:39:00|931.4|931.2|931.2|930.8|931.4|931.2|931.2|930.8|2
1632919160000|2021-09-29 12:39:20|931||931||931||931||0
1632919170000|2021-09-29 12:39:30|930.8|930.6|930.8|930.4|931|930.6|930.8|930.4|8
1632919180000|2021-09-29 12:39:40|931|930.6|931.2|930.8|931.2|930.8|931|930.4|3716
1632919200000|2021-09-29 12:40:00||931||930.8||931||930.8|11
1632919210000|2021-09-29 12:40:10||931||931||931||930.8|0
1632919220000|2021-09-29 12:40:20|931.4|931.2|931.2|931|931.4|931.2|931.2|931|926
1632919230000|2021-09-29 12:40:30|931|930.8|931|930.8|931|930.8|931|930.8|9
1632919250000|2021-09-29 12:40:50|||||||||1896
1632919270000|2021-09-29 12:41:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|421
1632919290000|2021-09-29 12:41:30|931|930.8|931|930.8|931|930.8|931|930.8|1967
1632919320000|2021-09-29 12:42:00|931.2|931|931.2|930.8|931.2|931|931.2|930.8|290
1632919330000|2021-09-29 12:42:10|931|930.6|931.2|930.8|931.2|930.8|931|930.6|586
1632919340000|2021-09-29 12:42:20|931||931.2||931.2||931||0
1632919380000|2021-09-29 12:43:00|931.4|931|932|931.6|932|931.8|931.4|931|9905
1632919410000|2021-09-29 12:43:30||931.8||931.6||931.8||931.6|1027
1632919440000|2021-09-29 12:44:00|931.8||931.8||931.8||931.8||0
1632919450000|2021-09-29 12:44:10|932|931.8|932|931.6|932|931.8|932|931.6|1288
1632919470000|2021-09-29 12:44:30|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|2192
1632919480000|2021-09-29 12:44:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|1074
1632919490000|2021-09-29 12:44:50|932|931.8|931.8|931.6|932|931.8|931.8|931.6|1161
1632919510000|2021-09-29 12:45:10|||||||||263
1632919540000|2021-09-29 12:45:40|932|931.8|932.2|932|932.2|932|932|931.8|1077
1632919570000|2021-09-29 12:46:10|932.4|932.2|932.4|932|932.6|932.2|932.4|932|608
1632919580000|2021-09-29 12:46:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1632919600000|2021-09-29 12:46:40|932.4||932.6||932.6||932.4||0
1632919610000|2021-09-29 12:46:50|932.4||932.6||932.6||932.4||0
1632919620000|2021-09-29 12:47:00||932.4||932.4||932.4||932.4|0
1632919630000|2021-09-29 12:47:10|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1519
1632919640000|2021-09-29 12:47:20|932.4||932.4||932.4||932.4||0
1632919650000|2021-09-29 12:47:30|932.6||932.6||932.6||932.4||0
1632919660000|2021-09-29 12:47:40|932.4||932.4||932.6||932.4||0
1632919670000|2021-09-29 12:47:50|932.6|932|932.2|932|932.6|932|932|931.8|13393
1632919680000|2021-09-29 12:48:00||931.8||931.8||932||931.8|0
1632919730000|2021-09-29 12:48:50|932.4|932|932.4|932|932.4|932.2|932.2|932|3583
1632919740000|2021-09-29 12:49:00|932.6|932.2|932.6|932.4|932.8|932.4|932.6|932.2|2138
1632919770000|2021-09-29 12:49:30|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|1234
1632919780000|2021-09-29 12:49:40|932.6||932.6||932.6||932.6||0
1632919800000|2021-09-29 12:50:00||932.4||932.4||932.4||932.4|0
1632919810000|2021-09-29 12:50:10|932.8|932.6|933.2|932.8|933.2|932.8|932.8|932.6|1996
1632919820000|2021-09-29 12:50:20|933|932.6|933|932.6|933|932.6|932.8|932.6|1161
1632919830000|2021-09-29 12:50:30|932.8||933||933||932.8||0
1632919840000|2021-09-29 12:50:40|932.8|932.4|932.6|932.2|933|932.4|932.6|932.2|5369
1632919850000|2021-09-29 12:50:50|932.8|932.4|932.6|932.4|932.8|932.4|932.6|932.2|0
1632919870000|2021-09-29 12:51:10|932.8||932.8||932.8||932.8||3316
1632919880000|2021-09-29 12:51:20|933|932.6|932.8|932.6|933|932.6|932.8|932.4|0
1632919890000|2021-09-29 12:51:30|933|932.8|933|932.8|933.2|932.8|933|932.8|2436
1632919900000|2021-09-29 12:51:40|933.2||933.2||933.2||933.2||0
1632919910000|2021-09-29 12:51:50|933|932.6|933|932.6|933|932.6|933|932.6|0
1632919920000|2021-09-29 12:52:00||932.8||932.6||932.8||932.6|0
1632919930000|2021-09-29 12:52:10||932.8||932.8||932.8||932.6|0
1632919940000|2021-09-29 12:52:20||932.6||932.8||932.8||932.6|0
1632919980000|2021-09-29 12:53:00|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|6115
1632920010000|2021-09-29 12:53:30|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932.2|6303
1632920020000|2021-09-29 12:53:40|932.8|932.6|933|932.8|933|932.8|932.8|932.6|3291
1632920030000|2021-09-29 12:53:50|932.8|932.6|933|932.6|933|932.8|932.8|932.6|3956
1632920050000|2021-09-29 12:54:10|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1632920060000|2021-09-29 12:54:20|933|932.6|933|932.6|933|932.6|932.8|932.6|884
1632920080000|2021-09-29 12:54:40|932.8|932.4|932.6|932.4|933|932.4|932.6|932.4|414
1632920090000|2021-09-29 12:54:50|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|2393
1632920100000|2021-09-29 12:55:00|932.2|932|932.2|932|932.4|932|932.2|932|1858
1632920110000|2021-09-29 12:55:10|||||||||590
1632920120000|2021-09-29 12:55:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|2301
1632920140000|2021-09-29 12:55:40|932.2|932|932|931.8|932.2|932|932|931.8|3736
1632920150000|2021-09-29 12:55:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|1162
1632920160000|2021-09-29 12:56:00|932|931.8|932|931.8|932|931.8|932|931.6|1772
1632920170000|2021-09-29 12:56:10|932.2|932|932.4|932|932.4|932|932.2|932|1908
1632920200000|2021-09-29 12:56:40|||||||||120
1632920210000|2021-09-29 12:56:50|932.2||932.4||932.4||932.2||0
1632920270000|2021-09-29 12:57:50||932.2||932.2||932.2||932|0
1632920280000|2021-09-29 12:58:00|932.2|932|932.2|932|932.2|932|932.2|932|6
1632920300000|2021-09-29 12:58:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|315
1632920310000|2021-09-29 12:58:30||932||932||932||932|0
1632920330000|2021-09-29 12:58:50||932.2||932||932.2||932|0
1632920340000|2021-09-29 12:59:00||932.2||932.2||932.2||932.2|0
1632920350000|2021-09-29 12:59:10||932||932||932.2||932|2377
1632920390000|2021-09-29 12:59:50|932.2||932.2||932.2||932.2||0
1632920400000|2021-09-29 13:00:00|||||||||172
1632920410000|2021-09-29 13:00:10|932|931.8|932|931.6|932|931.8|932|931.6|2746
1632920470000|2021-09-29 13:01:10|932.2|931.8|933.2|932.8|933.2|932.8|932.2|931.6|11992
1632920480000|2021-09-29 13:01:20|933||933||933||933||0
1632920490000|2021-09-29 13:01:30|933.2|933|933.6|933.2|933.6|933.2|933.2|933|11
1632920530000|2021-09-29 13:02:10|933.8|933.4|934|933.6|934.2|933.8|933.8|933.2|6245
1632920540000|2021-09-29 13:02:20|933.8|933.4|933.6|933.4|933.8|933.4|933.6|933.4|7529
1632920550000|2021-09-29 13:02:30|||||||||1085
1632920560000|2021-09-29 13:02:40|933.4|933.2|933.6|933.2|933.6|933.2|933.2|932.8|4258
1632920570000|2021-09-29 13:02:50|933.4||933.6||933.6||933.4||1500
1632920580000|2021-09-29 13:03:00|933.4||933.4||933.4||933.4||18
1632920630000|2021-09-29 13:03:50|933.2|933|933.2|933|933.4|933|933.2|933|3622
1632920640000|2021-09-29 13:04:00|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|31
1632920650000|2021-09-29 13:04:10|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.2|531
1632920670000|2021-09-29 13:04:30||933.6||933.4||933.6||933.4|3000
1632920680000|2021-09-29 13:04:40|934|933.6|934|933.8|934|933.8|934|933.6|2039
1632920700000|2021-09-29 13:05:00|934.2|934|934.2|933.8|934.2|934|934.2|933.8|1441
1632920740000|2021-09-29 13:05:40|934.4|934|934.4|934|934.4|934.2|934.2|933.8|4659
1632920750000|2021-09-29 13:05:50||934.2||934.2||934.2||934.2|0
1632920780000|2021-09-29 13:06:20|934.2|934|934|933.8|934.4|934|934|933.6|1078
1632920800000|2021-09-29 13:06:40|934.2||934.2||934.2||934.2||0
1632920830000|2021-09-29 13:07:10||934||934||934||934|0
1632920840000|2021-09-29 13:07:20||933.8||933.8||933.8||933.8|0
1632920860000|2021-09-29 13:07:40|934|933.6|933.8|933.4|934|933.6|933.8|933.4|489
1632920880000|2021-09-29 13:08:00|933.6||933.6||933.6||933.6||0
1632920900000|2021-09-29 13:08:20|933.4|933.2|933.4|933.2|933.6|933.2|933.4|933.2|3
1632920910000|2021-09-29 13:08:30|||||||||228
1632920920000|2021-09-29 13:08:40|933.6|933.4|933.6|933.4|933.8|933.4|933.6|933.2|489
1632920930000|2021-09-29 13:08:50|933.8|933.2|933.6|933.2|933.8|933.2|933.6|933.2|0
1632920950000|2021-09-29 13:09:10|933.4||933.4||933.6||933.4||10
1632920960000|2021-09-29 13:09:20|933.2|933|933.2|933|933.2|933|933.2|933|3461
1632920980000|2021-09-29 13:09:40|||||||||193
1632921000000|2021-09-29 13:10:00|933|932.8|933.2|932.8|933.2|932.8|933|932.8|47
1632921010000|2021-09-29 13:10:10|933|932.6|932.8|932.6|933|932.6|932.8|932.6|1086
1632921020000|2021-09-29 13:10:20||932.4||932.6||932.6||932.4|0
1632921060000|2021-09-29 13:11:00|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|9
1632921070000|2021-09-29 13:11:10|932.6|932|932.8|932.4|932.8|932.4|932.6|932|2921
1632921090000|2021-09-29 13:11:30||932.6||932.6||932.6||932.6|0
1632921100000|2021-09-29 13:11:40|933|932.4|932.8|932.4|933|932.4|932.8|932.4|434
1632921110000|2021-09-29 13:11:50||932.6||932.4||932.6||932.4|0
1632921130000|2021-09-29 13:12:10|932.6||932.8||932.8||932.6||0
1632921160000|2021-09-29 13:12:40|932.6||932.6||932.8||932.6||11
1632921180000|2021-09-29 13:13:00|932.4|932.2|932.2|932|932.4|932.2|932.2|932|9
1632921190000|2021-09-29 13:13:10|932.4|932.2|932.4|932|932.4|932.2|932.4|932|50
1632921210000|2021-09-29 13:13:30||932.2||932.2||932.2||932.2|0
1632921240000|2021-09-29 13:14:00|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|1306
1632921250000|2021-09-29 13:14:10|932.4|932.4|932.8|932.6|933|932.6|932.4|932.2|3145
1632921260000|2021-09-29 13:14:20|933|932.8|933.2|932.8|933.2|932.8|933|932.6|390
1632921270000|2021-09-29 13:14:30|933||933.2||933.2||933||0
1632921280000|2021-09-29 13:14:40|933|932.6|933|932.6|933|932.6|932.8|932.6|1331
1632921290000|2021-09-29 13:14:50|933.2|932.8|933.2|932.8|933.2|933|933|932.8|4133
1632921300000|2021-09-29 13:15:00|933.4|933|933.6|933.2|933.6|933.2|933.4|933|469
1632921310000|2021-09-29 13:15:10|933.4||933.4||933.4||933.4||0
1632921320000|2021-09-29 13:15:20|933.6||933.4||933.6||933.4||0
1632921330000|2021-09-29 13:15:30|933.6||933.6||933.6||933.6||0
1632921360000|2021-09-29 13:16:00|933.4||933.4||933.4||933.4||0
1632921370000|2021-09-29 13:16:10|933.6||933.4||933.6||933.4||1809
1632921380000|2021-09-29 13:16:20|||||||||269
1632921420000|2021-09-29 13:17:00|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|2707
1632921450000|2021-09-29 13:17:30|933.4||933.6||933.6||933.4||0
1632921470000|2021-09-29 13:17:50|933.4|933|933|932.8|933.4|933|933|932.8|4062
1632921490000|2021-09-29 13:18:10|||||||||3
1632921510000|2021-09-29 13:18:30|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|5814
1632921540000|2021-09-29 13:19:00|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932|3233
1632921550000|2021-09-29 13:19:10|932.4|932|932|931.8|932.4|932|932|931.8|51
1632921560000|2021-09-29 13:19:20|932.2||932.2||932.2||932.2||0
1632921570000|2021-09-29 13:19:30||932||931.8||932||931.8|0
1632921580000|2021-09-29 13:19:40|932.4|932|932.6|932.2|932.6|932.2|932.4|932|3447
1632921600000|2021-09-29 13:20:00|||||||||13
1632921630000|2021-09-29 13:20:30|932.4|932|932|931.8|932.6|932|932|931.8|3725
1632921660000|2021-09-29 13:21:00|||||||||4087
1632921690000|2021-09-29 13:21:30|||||||||3406
1632921710000|2021-09-29 13:21:50|932.2|932|932.2|932|932.2|932|932.2|932|2943
1632921720000|2021-09-29 13:22:00||931.8||931.8||932||931.8|0
1632921730000|2021-09-29 13:22:10|932||932||932||932||0
1632921750000|2021-09-29 13:22:30|931.8|931.6|932|931.6|932|931.8|931.8|931.6|1585
1632921760000|2021-09-29 13:22:40|931.8|931.8|932|931.8|932|931.8|931.8|931.8|408
1632921770000|2021-09-29 13:22:50|||||||||269
1632921800000|2021-09-29 13:23:20|932.2|932|932.2|932|932.2|932|932.2|932|709
1632921810000|2021-09-29 13:23:30|932.4||932.4||932.4||932.4||0
1632921820000|2021-09-29 13:23:40|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.8|0
1632921830000|2021-09-29 13:23:50|932||932||932||932||250
1632921850000|2021-09-29 13:24:10|931.8|931.6|932.2|931.8|932.2|931.8|931.8|931.6|3959
1632921880000|2021-09-29 13:24:40|932|931.6|931.8|931.6|932|931.8|931.8|931.6|5241
1632921890000|2021-09-29 13:24:50|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|732
1632921900000|2021-09-29 13:25:00|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.2|5586
1632921930000|2021-09-29 13:25:30|932|931.6|932.2|932|932.2|932|932|931.4|6477
1632921950000|2021-09-29 13:25:50|932|931.8|932|931.6|932.2|931.8|932|931.6|9
1632921960000|2021-09-29 13:26:00|931.8||931.8||931.8||931.8||0
1632921970000|2021-09-29 13:26:10|931.6|931.4|931.2|930.8|931.8|931.4|931.2|930.8|310
1632922000000|2021-09-29 13:26:40|931||931||931||931||0
1632922010000|2021-09-29 13:26:50|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|605
1632922030000|2021-09-29 13:27:10|931|930.6|931|930.6|931|930.8|931|930.4|3601
1632922040000|2021-09-29 13:27:20|931.2|930.8|931.2|930.8|931.2|931|931.2|930.8|1256
1632922060000|2021-09-29 13:27:40||931||930.8||931||930.8|0
1632922070000|2021-09-29 13:27:50||931||930.8||931||930.8|0
1632922080000|2021-09-29 13:28:00|931.4|931|931.4|931|931.4|931.2|931.2|930.8|6133
1632922090000|2021-09-29 13:28:10|931.2|930.8|931|930.8|931.2|930.8|931|930.8|7749
1632922120000|2021-09-29 13:28:40|931.2|931|931|930.8|931.2|931|931|930.8|1723
1632922130000|2021-09-29 13:28:50|931.2|931|931.2|931|931.2|931|931.2|930.8|3880
1632922140000|2021-09-29 13:29:00|931.4|931.2|931.6|931.4|931.6|931.4|931.2|931.2|1490
1632922150000|2021-09-29 13:29:10|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1758
1632922160000|2021-09-29 13:29:20|||||||||1000
1632922170000|2021-09-29 13:29:30|931.2|931|931.4|931.2|931.6|931.2|931.2|930.8|9664
1632922180000|2021-09-29 13:29:40|||||||||225
1632922200000|2021-09-29 13:30:00|931.2|931|932|931.6|932|931.6|931.2|930.8|18780
1632922210000|2021-09-29 13:30:10|931.8|931.8|931.2|930.8|932|931.8|931.2|930.8|14797
1632922220000|2021-09-29 13:30:20|931.4|931|932|931.6|932.2|931.8|931.2|930.8|14113
1632922230000|2021-09-29 13:30:30|932.2|931.8|932.4|932|932.4|932|931.6|931.4|10619
1632922240000|2021-09-29 13:30:40|932.6|932.2|931.4|931.2|932.6|932.2|931.4|931.2|24456
1632922250000|2021-09-29 13:30:50|931.6|931|930.8|930.4|931.6|931.4|930.8|930.4|21517
1632922260000|2021-09-29 13:31:00|930.6|930.2|930.4|930.2|930.8|930.2|930|929.8|14452
1632922270000|2021-09-29 13:31:10|930.6|930|930|929.6|930.6|930|930|929.6|610
1632922280000|2021-09-29 13:31:20|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|9
1632922290000|2021-09-29 13:31:30|||||||||637
1632922300000|2021-09-29 13:31:40|929.8|929.4|929.6|929.4|929.8|929.6|929.6|929.2|11315
1632922310000|2021-09-29 13:31:50|929.4|929.2|929.2|929|929.4|929.2|929.2|929|5505
1632922320000|2021-09-29 13:32:00|929.4|928.8|928.8|928.4|929.4|928.8|928.8|928.4|3918
1632922330000|2021-09-29 13:32:10|||||||||270
1632922340000|2021-09-29 13:32:20|929|928.6|929.4|929|929.4|929|929|928.6|3059
1632922350000|2021-09-29 13:32:30|929.6|929.2|929.2|928.8|929.6|929.2|929|928.6|1666
1632922380000|2021-09-29 13:33:00|929.4|929|929.6|929.2|929.6|929.4|929.4|928.8|9611
1632922390000|2021-09-29 13:33:10|929.4|929|929.2|928.8|929.4|929|929.2|928.8|1228
1632922400000|2021-09-29 13:33:20|929|928.6|929|928.6|929|928.8|928.8|928.6|5823
1632922410000|2021-09-29 13:33:30|928.8|928.8|928.2|927.8|928.8|928.8|928.2|927.8|17764
1632922420000|2021-09-29 13:33:40|928|927.6|927.8|927.4|928|927.8|927.6|927.2|8939
1632922430000|2021-09-29 13:33:50|928|927.6|927.4|927|928|927.6|927.4|927|6585
1632922450000|2021-09-29 13:34:10|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1737
1632922460000|2021-09-29 13:34:20|927.6|927.2|927.8|927.6|928|927.6|927.6|927.2|2313
1632922470000|2021-09-29 13:34:30|928|927.8|927.4|927.2|928.2|928|927.4|927.2|9727
1632922480000|2021-09-29 13:34:40|927.2|927|927.4|927|927.4|927.2|927.2|927|2881
1632922490000|2021-09-29 13:34:50|927.2|926.8|926.6|926.2|927.4|926.8|926.6|926.2|12331
1632922500000|2021-09-29 13:35:00|926.8|926.4|927.2|926.8|927.4|927|926.8|926.2|5893
1632922510000|2021-09-29 13:35:10|927|926.6|926.6|926.2|927.2|926.6|926.6|926.2|8409
1632922520000|2021-09-29 13:35:20|926.4|926|925.8|925.4|926.4|926|925.4|925.2|12494
1632922530000|2021-09-29 13:35:30|926|925.6|926.2|925.6|926.4|925.8|926|925.6|5823
1632922540000|2021-09-29 13:35:40|926|925.4|926.2|925.6|926.2|925.8|925.8|925.4|1618
1632922550000|2021-09-29 13:35:50|926.4|925.8|926.4|926|926.8|926.4|926.4|925.8|3169
1632922560000|2021-09-29 13:36:00|926.6|926.2|926|925.6|926.8|926.2|926|925.6|15
1632922570000|2021-09-29 13:36:10|926.2|925.8|926.2|925.8|926.2|926|926|925.8|9318
1632922580000|2021-09-29 13:36:20|926.4|926|926.4|926|926.6|926.2|926.2|925.8|8530
1632922590000|2021-09-29 13:36:30|926.6|926.2|926.4|926.2|926.8|926.4|926.4|926.2|4159
1632922600000|2021-09-29 13:36:40|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.2|4130
1632922610000|2021-09-29 13:36:50|926.6|926.2|926.2|925.8|926.6|926.4|926.2|925.8|8646
1632922620000|2021-09-29 13:37:00|926.4|926|926.2|925.8|926.6|926.2|926.2|925.8|33047
1632922630000|2021-09-29 13:37:10|926.4|926|926.2|925.8|926.8|926.2|926|925.8|53231
1632922660000|2021-09-29 13:37:40|926.4|926|926.6|926.2|926.6|926.2|926.4|925.8|8387
1632922670000|2021-09-29 13:37:50|926.8|926.4|927.6|927.2|927.6|927.2|926.8|926.2|6642
1632922680000|2021-09-29 13:38:00|927.4|927|927.2|926.8|927.6|927|927|926.8|6923
1632922690000|2021-09-29 13:38:10|927|926.6|927.2|926.8|927.2|926.8|926.8|926.6|4700
1632922700000|2021-09-29 13:38:20|927|926.6|927|926.4|927.2|926.6|927|926.4|10325
1632922710000|2021-09-29 13:38:30|927.2|926.6|927|926.8|927.2|926.8|927|926.6|0
1632922720000|2021-09-29 13:38:40|927.2|927|928|927.6|928.2|927.8|927.2|926.8|6162
1632922730000|2021-09-29 13:38:50|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|60
1632922740000|2021-09-29 13:39:00||927.2||927.2||927.2||927.2|219
1632922750000|2021-09-29 13:39:10|927.4|927.4|927.4|927|927.4|927.4|927.4|926.8|15355
1632922760000|2021-09-29 13:39:20|927.2|926.8|927|926.6|927.2|927|927|926.6|0
1632922770000|2021-09-29 13:39:30|926.8|926.4|926.2|925.8|926.8|926.4|926.2|925.8|0
1632922780000|2021-09-29 13:39:40|926|926|926.2|926|926.2|926|926|925.6|18636
1632922790000|2021-09-29 13:39:50|926.4|926.2|926.6|926.4|926.6|926.4|926.4|926|9514
1632922800000|2021-09-29 13:40:00|926.8|926.6|927.2|926.8|927.6|927.2|926.8|926.6|2244
1632922830000|2021-09-29 13:40:30|927.4|927|928|927.6|928.2|928|927.4|926.8|7259
1632922840000|2021-09-29 13:40:40|928.2|927.8|928.2|928|928.4|928|928|927.8|4511
1632922850000|2021-09-29 13:40:50|928|927.8|928.8|928.4|929|928.6|928|927.6|11346
1632922860000|2021-09-29 13:41:00||928.6||928.6||928.6||928.6|933
1632922870000|2021-09-29 13:41:10|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928|6923
1632922880000|2021-09-29 13:41:20|928.4|928.4|928.6|928.4|928.8|928.4|928.4|928.4|3985
1632922890000|2021-09-29 13:41:30|928.4|928.2|928.4|928.2|928.6|928.2|928.4|928.2|1371
1632922900000|2021-09-29 13:41:40|928.2|928|928.2|927.8|928.2|928|928|927.6|2766
1632922920000|2021-09-29 13:42:00|928.4|928|928.8|928.4|928.8|928.6|928.4|927.8|5404
1632922930000|2021-09-29 13:42:10|928.6|928.2|928.6|928.2|928.8|928.2|928.4|928.2|10782
1632922940000|2021-09-29 13:42:20|928.8|928.4|929.2|928.8|929.2|928.8|928.8|928.2|3025
1632922950000|2021-09-29 13:42:30|929.4|929|929.6|929.2|929.6|929.4|929.2|928.8|988
1632922960000|2021-09-29 13:42:40|929.4|929|929.2|928.8|929.4|929|929.2|928.8|0
1632922980000|2021-09-29 13:43:00|929.4|929|929.6|929.2|929.6|929.2|929.4|929|1227
1632922990000|2021-09-29 13:43:10|929.4|929|929.2|928.8|929.6|929.2|929.2|928.8|2208
1632923000000|2021-09-29 13:43:20|929|928.6|928.4|928|929|928.6|928.4|928|6968
1632923020000|2021-09-29 13:43:40|928.2|927.8|927.8|927.4|928.4|927.8|927.6|927.4|6922
1632923040000|2021-09-29 13:44:00|928|927.6|928.2|928|928.4|928|928|927.4|7399
1632923050000|2021-09-29 13:44:10|928.4|927.8|927.8|927.6|928.4|928|927.8|927.6|0
1632923060000|2021-09-29 13:44:20|928|927.4|927.8|927.4|928|927.6|927.8|927.4|8403
1632923080000|2021-09-29 13:44:40||927.6||927.4||927.6||927.4|0
1632923100000|2021-09-29 13:45:00|927.6|927.2|927.4|927|927.6|927.2|927.4|927|8900
1632923110000|2021-09-29 13:45:10|927.2|926.8|926.8|926.4|927.2|926.8|926.8|926.4|1147
1632923120000|2021-09-29 13:45:20|926.6|926.2|926.4|926|926.6|926.2|926.4|925.8|2920
1632923130000|2021-09-29 13:45:30|926.6|926.2|927|926.6|927|926.6|926.4|926|7755
1632923140000|2021-09-29 13:45:40|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|0
1632923150000|2021-09-29 13:45:50|927|926.6|927|926.6|927.2|927|927|926.4|4124
1632923160000|2021-09-29 13:46:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|5758
1632923180000|2021-09-29 13:46:20|926.8|926.4|927.2|926.8|927.2|926.8|926.8|926.4|2129
1632923190000|2021-09-29 13:46:30|927|927|927.2|926.8|927.2|927|927|926.8|1500
1632923200000|2021-09-29 13:46:40|927.4|927|927.6|927.2|927.8|927.4|927.4|926.8|1206
1632923210000|2021-09-29 13:46:50|927.8|927.4|928|927.6|928|927.8|927.8|927.4|2470
1632923220000|2021-09-29 13:47:00|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|1152
1632923230000|2021-09-29 13:47:10|928|927.6|927.4|927|928|927.8|927.4|927|13657
1632923240000|2021-09-29 13:47:20|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|2659
1632923250000|2021-09-29 13:47:30|928|927.6|928|927.6|928|927.6|928|927.4|0
1632923260000|2021-09-29 13:47:40||927.4||927.6||927.6||927.4|0
1632923280000|2021-09-29 13:48:00|927.8|927.4|927.6|927.4|927.8|927.4|927.4|927.2|4997
1632923290000|2021-09-29 13:48:10|927.8|927.2|927.8|927.4|928|927.6|927.8|927.2|3831
1632923300000|2021-09-29 13:48:20|927.6|927.2|927.6|927.4|927.8|927.4|927.6|927.2|0
1632923310000|2021-09-29 13:48:30|927.8||927.8||927.8||927.6||1026
1632923320000|2021-09-29 13:48:40|927.6|927.2|927.2|926.8|927.8|927.2|927.2|926.8|359
1632923330000|2021-09-29 13:48:50|927||927||927||927||0
1632923340000|2021-09-29 13:49:00|927.2|927|927.2|926.8|927.4|927|927|926.8|3772
1632923360000|2021-09-29 13:49:20|927|926.6|927|926.6|927.2|926.8|926.8|926.4|5460
1632923370000|2021-09-29 13:49:30|926.8|926.4|926.6|926.2|926.8|926.4|926.2|925.8|4206
1632923380000|2021-09-29 13:49:40|926.4|926.4|926.8|926.4|927|926.8|926.4|926.4|5405
1632923390000|2021-09-29 13:49:50|926.6|926.2|927.2|926.8|927.2|926.8|926.4|926.2|1259
1632923400000|2021-09-29 13:50:00|927.4|927|926.8|926.4|927.4|927|926.8|926.4|7270
1632923410000|2021-09-29 13:50:10|927|926.8|927.4|927|927.6|927.2|927|926.6|10496
1632923430000|2021-09-29 13:50:30|927.2|926.8|927.2|926.8|927.4|927|927|926.8|5134
1632923440000|2021-09-29 13:50:40||927||926.8||927||926.8|1196
1632923450000|2021-09-29 13:50:50|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|6377
1632923460000|2021-09-29 13:51:00|927.4|927.4|928|927.6|928.2|927.8|927.4|927.4|1643
1632923480000|2021-09-29 13:51:20|927.8|927.4|926.6|926.4|927.8|927.4|926.6|926.4|5030
1632923490000|2021-09-29 13:51:30|926.8|926.6|927.6|927.2|927.6|927.4|926.8|926.6|5829
1632923500000|2021-09-29 13:51:40|927.8|927.4|928|927.6|928|927.6|927.8|927.2|1226
1632923510000|2021-09-29 13:51:50|927.8|927.8|928.4|928|928.4|928|927.8|927.8|1672
1632923520000|2021-09-29 13:52:00|928.6|928.2|929|928.6|929|928.6|928.6|928.2|6228
1632923530000|2021-09-29 13:52:10|929.2|928.8|929.8|929.4|929.8|929.4|929|928.8|1296
1632923540000|2021-09-29 13:52:20|929.6|929.6|929.8|929.4|929.8|929.6|929.4|929.2|23846
1632923550000|2021-09-29 13:52:30|930|929.6|930.4|930|930.4|930|930|929.4|5329
1632923560000|2021-09-29 13:52:40|930.2|929.8|930.4|930|930.6|930|930|929.6|5663
1632923570000|2021-09-29 13:52:50|930.2|929.8|930.2|929.6|930.4|929.8|930|929.6|1188
1632923580000|2021-09-29 13:53:00|930.4|929.8|930.4|930|930.6|930.2|930.4|929.8|10568
1632923590000|2021-09-29 13:53:10|930.2|930.2|930.4|930|930.4|930.2|930.2|930|12773
1632923600000|2021-09-29 13:53:20||930.2||930||930.2||930|1500
1632923610000|2021-09-29 13:53:30|930.2|930.2|930|929.6|930.4|930.2|930|929.6|10979
1632923620000|2021-09-29 13:53:40||929.4||929.6||929.6||929.4|0
1632923630000|2021-09-29 13:53:50|929.8|929.4|929.8|929.4|930|929.6|929.6|929.4|5722
1632923640000|2021-09-29 13:54:00|930|929.6|930.4|930|930.6|930|930|929.4|7229
1632923650000|2021-09-29 13:54:10|930.2|929.8|930|929.4|930.2|929.8|930|929.4|2393
1632923660000|2021-09-29 13:54:20|930.2|929.6|929.6|929.2|930.2|929.6|929.6|929.2|1185
1632923670000|2021-09-29 13:54:30|929.4|929|929.2|928.8|929.4|929.2|929.2|928.6|0
1632923680000|2021-09-29 13:54:40||928.6||928.8||928.8||928.6|201
1632923690000|2021-09-29 13:54:50|929.4|929|929.6|929.2|929.6|929.2|929.4|928.8|985
1632923700000|2021-09-29 13:55:00|929.4|929.4|929.2|928.8|929.4|929.4|929.2|928.8|11
1632923710000|2021-09-29 13:55:10|929.4|929|929|928.8|929.6|929.2|929|928.8|8707
1632923720000|2021-09-29 13:55:20|||||||||1240
1632923740000|2021-09-29 13:55:40|929.2|929|929.4|929|929.6|929.2|929.2|929|3824
1632923760000|2021-09-29 13:56:00|929.6|929.2|930.4|930|930.4|930|929.6|929.2|1616
1632923770000|2021-09-29 13:56:10|930.2|929.8|930.4|930.2|930.4|930.2|930.2|929.8|8257
1632923780000|2021-09-29 13:56:20|930.6|930|930.4|929.8|930.6|930|930.2|929.6|417
1632923790000|2021-09-29 13:56:30|930.2|930|930.2|929.8|930.4|930|930.2|929.8|0
1632923810000|2021-09-29 13:56:50|930|929.6|929.8|929.4|930.2|929.6|929.8|929.2|3353
1632923830000|2021-09-29 13:57:10|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|1758
1632923840000|2021-09-29 13:57:20|929.2|929|929|928.8|929.4|929|929|928.8|1996
1632923850000|2021-09-29 13:57:30|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|952
1632923860000|2021-09-29 13:57:40|928.6|928.6|928.8|928.4|928.8|928.6|928.6|928.4|2631
1632923870000|2021-09-29 13:57:50|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|5969
1632923880000|2021-09-29 13:58:00|928.6|928.4|928.6|928.2|928.8|928.4|928.6|928.2|2893
1632923890000|2021-09-29 13:58:10|928.4|928|928.2|927.8|928.4|928|928|927.8|4534
1632923900000|2021-09-29 13:58:20|928.4|928|928.6|928.2|928.6|928.2|928.4|928|705
1632923910000|2021-09-29 13:58:30|928.4|928|928.2|927.8|928.4|928.2|928.2|927.8|527
1632923930000|2021-09-29 13:58:50|928.4|928|928.6|928.2|928.6|928.2|928.4|927.8|3926
1632923950000|2021-09-29 13:59:10|928.8|928.4|929.4|929.2|929.4|929.2|928.8|928.4|5873
1632923960000|2021-09-29 13:59:20|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.2|8
1632923980000|2021-09-29 13:59:40|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1803
1632924000000|2021-09-29 14:00:00|929.6|929.4|930.2|929.6|930.2|929.6|929.4|929|7211
1632924010000|2021-09-29 14:00:10|930||930||930||930||0
1632924020000|2021-09-29 14:00:20|930.2|929.8|930.6|930.2|930.8|930.4|930.2|929.8|347
1632924030000|2021-09-29 14:00:30|930.8|930.4|931.4|931|931.4|931|930.8|930.4|19051
1632924040000|2021-09-29 14:00:40|931.6|931.2|931|930.4|931.6|931.2|930.8|930.4|774
1632924050000|2021-09-29 14:00:50|930.8|930.2|930.4|930.2|930.8|930.2|930.4|930.2|580
1632924060000|2021-09-29 14:01:00|930.6|930.4|930.4|930.2|930.8|930.4|930.4|930.2|789
1632924070000|2021-09-29 14:01:10|930.2|930|930.2|929.8|930.4|930|930|929.6|6382
1632924080000|2021-09-29 14:01:20|930|929.6|929.8|929.4|930|929.6|929.8|929.4|92
1632924090000|2021-09-29 14:01:30|929.6|929.2|929.2|928.8|929.8|929.2|929.2|928.8|1664
1632924100000|2021-09-29 14:01:40||929||928.8||929||928.8|450
1632924110000|2021-09-29 14:01:50|929.4|929|930.2|929.8|930.2|929.8|929.4|929|8559
1632924120000|2021-09-29 14:02:00|930.4|930|930|929.6|930.6|930.2|929.6|929.4|4285
1632924130000|2021-09-29 14:02:10|929.8|929.4|929.8|929.4|930|929.6|929.6|929.4|17321
1632924140000|2021-09-29 14:02:20|930|929.6|930.2|929.8|930.2|929.8|929.8|929.4|7460
1632924150000|2021-09-29 14:02:30|930|930|930.2|929.8|930.2|930|930|929.8|3587
1632924160000|2021-09-29 14:02:40|930|930|929.8|929.4|930.2|930|929.8|929.4|8391
1632924170000|2021-09-29 14:02:50|930|929.6|930.2|929.6|930.2|929.8|930|929.4|1390
1632924180000|2021-09-29 14:03:00|930.4|929.8|930.6|930.2|930.6|930.4|930.4|929.6|763
1632924190000|2021-09-29 14:03:10|930.4|930|930.2|929.8|930.4|930|930.2|929.8|2
1632924200000|2021-09-29 14:03:20|930|929.6|930.4|929.8|930.4|929.8|930|929.6|0
1632924210000|2021-09-29 14:03:30|930.2||930.2||930.2||930.2||0
1632924230000|2021-09-29 14:03:50|930|929.6|929.6|929.4|930.2|929.6|929.6|929.4|1388
1632924250000|2021-09-29 14:04:10|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|2916
1632924270000|2021-09-29 14:04:30|929.4|929.2|929.2|928.8|929.4|929.2|929.2|928.8|6140
1632924280000|2021-09-29 14:04:40|929|929|929.2|928.8|929.2|929|929|928.8|3465
1632924300000|2021-09-29 14:05:00|929.4|929|929.6|929.2|929.8|929.6|929.4|929|4229
1632924310000|2021-09-29 14:05:10|929.4|929|929.2|928.8|929.6|929|929.2|928.8|9360
1632924320000|2021-09-29 14:05:20|929|929|929|928.8|929.2|929|929|928.8|1231
1632924330000|2021-09-29 14:05:30|929.2|928.6|929|928.8|929.2|929|929|928.6|15173
1632924340000|2021-09-29 14:05:40|929.2|929|929.2|928.8|929.2|929|929|928.8|4453
1632924350000|2021-09-29 14:05:50|929|928.6|929.2|928.8|929.2|928.8|928.8|928.6|5457
1632924360000|2021-09-29 14:06:00|929.4|929|929.6|929.2|929.6|929.2|929.4|928.8|5256
1632924370000|2021-09-29 14:06:10|929.4|929|929.6|929.2|929.6|929.4|929.4|929|812
1632924380000|2021-09-29 14:06:20|929.4|929|929.4|929|929.6|929|929.4|929|212
1632924390000|2021-09-29 14:06:30|929.6|929.2|930|929.6|930|929.6|929.6|929|3208
1632924400000|2021-09-29 14:06:40|930.2|929.8|930.8|930.4|930.8|930.4|930.2|929.8|5153
1632924410000|2021-09-29 14:06:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|1208
1632924420000|2021-09-29 14:07:00|930.6|930.2|931.2|930.8|931.2|930.8|930.6|930.2|2086
1632924430000|2021-09-29 14:07:10|931|930.6|930.8|930.4|931|930.6|930.6|930.2|365
1632924440000|2021-09-29 14:07:20|931|930.6|930.2|930|931|930.6|930.2|930|3242
1632924450000|2021-09-29 14:07:30|930.4|929.8|931|930.6|931|930.6|930.4|929.8|5899
1632924460000|2021-09-29 14:07:40|931.2|930.8|931|930.8|931.2|930.8|931|930.8|25
1632924470000|2021-09-29 14:07:50|930.8|930.6|930.8|930.6|931|930.6|930.8|930.6|7909
1632924480000|2021-09-29 14:08:00|931|930.4|931.6|931.2|931.6|931.4|931|930.4|1911
1632924490000|2021-09-29 14:08:10|931.4||931.6||931.8||931.4||10
1632924500000|2021-09-29 14:08:20|||||||||210
1632924510000|2021-09-29 14:08:30|931.8|931.4|931.8|931.4|932|931.6|931.8|931.2|323
1632924520000|2021-09-29 14:08:40|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|0
1632924530000|2021-09-29 14:08:50|931.4|931|931.2|930.8|931.4|931|931.2|930.8|3746
1632924540000|2021-09-29 14:09:00|931.4|931|931.4|931|931.6|931.4|931.2|931|656
1632924550000|2021-09-29 14:09:10||930.8||931||931||930.8|0
1632924560000|2021-09-29 14:09:20|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931|13077
1632924570000|2021-09-29 14:09:30||931.4||931.2||931.4||931.2|3986
1632924590000|2021-09-29 14:09:50|931.8|931.4|932.2|932|932.6|932.2|931.8|931.2|9359
1632924600000|2021-09-29 14:10:00|932.4|931.8|932|931.8|932.4|931.8|932|931.8|3045
1632924610000|2021-09-29 14:10:10|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|16428
1632924620000|2021-09-29 14:10:20|931.6|931.2|931.2|930.8|931.6|931.2|931.2|930.8|3966
1632924640000|2021-09-29 14:10:40|931.4|931|931.6|931.2|931.6|931.2|931.4|930.8|5755
1632924650000|2021-09-29 14:10:50|931.8|931.4|930.8|930.4|932|931.6|930.8|930.4|56310
1632924660000|2021-09-29 14:11:00|931|930.6|931.2|930.8|931.2|931|931|930.6|5130
1632924670000|2021-09-29 14:11:10|931|930.6|931|930.6|931.2|930.8|931|930.6|0
1632924680000|2021-09-29 14:11:20|930.8|930.4|931|930.6|931|930.6|930.8|930.4|0
1632924690000|2021-09-29 14:11:30|930.8|930.4|931|930.6|931|930.6|930.8|930.4|3024
1632924700000|2021-09-29 14:11:40|||||||||207
1632924710000|2021-09-29 14:11:50|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|11
1632924720000|2021-09-29 14:12:00|930.8|930.6|930.8|930.4|931|930.6|930.6|930.4|3235
1632924730000|2021-09-29 14:12:10|931|930.6|931.2|930.8|931.2|931|931|930.4|3239
1632924740000|2021-09-29 14:12:20||931||930.8||931||930.6|0
1632924750000|2021-09-29 14:12:30|931|930.6|930.8|930.4|931|930.6|930.8|930.4|0
1632924760000|2021-09-29 14:12:40|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930.2|5317
1632924770000|2021-09-29 14:12:50|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|2484
1632924780000|2021-09-29 14:13:00|930.8|930.6|931|930.6|931|930.6|930.8|930.6|1261
1632924790000|2021-09-29 14:13:10|930.8|930.4|930.8|930.4|931|930.6|930.8|930.4|0
1632924800000|2021-09-29 14:13:20|931|930.6|931.2|930.8|931.2|930.8|931|930.4|2483
1632924810000|2021-09-29 14:13:30|931|930.6|930.8|930.4|931|930.6|930.6|930.4|74
1632924820000|2021-09-29 14:13:40|931|930.6|930.6|930.4|931|930.6|930.6|930.4|0
1632924830000|2021-09-29 14:13:50|930.4|930.2|930.8|930.6|931|930.6|930.4|930.2|3
1632924840000|2021-09-29 14:14:00|931|930.8|931|930.6|931.2|931|931|930.6|1949
1632924850000|2021-09-29 14:14:10|930.8|930.4|930.2|929.8|931|930.4|930|929.8|14454
1632924860000|2021-09-29 14:14:20|930|930|930|929.6|930.2|930|930|929.6|28171
1632924870000|2021-09-29 14:14:30|930.2|929.8|930|929.8|930.2|930|930|929.6|7403
1632924880000|2021-09-29 14:14:40|930.2|930|930.6|930.4|930.8|930.4|930.2|929.8|6761
1632924890000|2021-09-29 14:14:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1544
1632924900000|2021-09-29 14:15:00|931|930.8|931|930.6|931.2|930.8|930.8|930.6|406
1632924910000|2021-09-29 14:15:10|931.2|930.8|931.4|931.2|931.6|931.4|931.2|930.8|2516
1632924920000|2021-09-29 14:15:20|931.2|931|931.4|931|931.4|931.2|931.2|930.8|16012
1632924940000|2021-09-29 14:15:40|931.2|930.8|931|930.8|931.4|930.8|931|930.8|3337
1632924950000|2021-09-29 14:15:50|931.2|931|931.6|931.4|931.6|931.4|931|930.8|10486
1632924960000|2021-09-29 14:16:00||931.2||931.4||931.4||931.2|0
1632924970000|2021-09-29 14:16:10|931.8|931.6|931.8|931.4|932|931.6|931.6|931.4|1549
1632924980000|2021-09-29 14:16:20|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|5083
1632925000000|2021-09-29 14:16:40|||||||||1
1632925010000|2021-09-29 14:16:50|931.4|931|931.4|931|931.4|931|931.4|931|0
1632925020000|2021-09-29 14:17:00|931.2|931.2|931.6|931.2|931.6|931.2|931.2|931|4270
1632925030000|2021-09-29 14:17:10|931.8|931.4|932|931.6|932.2|931.8|931.8|931.2|3657
1632925040000|2021-09-29 14:17:20|931.8||931.8||932||931.8||2244
1632925050000|2021-09-29 14:17:30|||||||||1215
1632925060000|2021-09-29 14:17:40|932|931.8|932.4|932.2|932.6|932.4|932|931.8|7438
1632925070000|2021-09-29 14:17:50|932.6||932.6||932.6||932.4||3285
1632925090000|2021-09-29 14:18:10|932.4|932.4|932.4|932.2|932.6|932.4|932.4|932.2|7212
1632925100000|2021-09-29 14:18:20|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|1912
1632925110000|2021-09-29 14:18:30|932.8|932.4|932.6|932.4|932.8|932.6|932.6|932.4|2699
1632925130000|2021-09-29 14:18:50|932.8|932.6|932.6|932.4|932.8|932.6|932.6|932.4|4222
1632925140000|2021-09-29 14:19:00|932.8|932.6|932.8|932.4|933|932.6|932.6|932.4|2710
1632925150000|2021-09-29 14:19:10|932.6|932.2|932.8|932.4|932.8|932.4|932.4|932.2|14236
1632925160000|2021-09-29 14:19:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|112
1632925170000|2021-09-29 14:19:30|932.4|932|932.4|932|932.4|932|932.4|932|0
1632925190000|2021-09-29 14:19:50|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|5764
1632925200000|2021-09-29 14:20:00|932.8|932.6|933.2|932.8|933.2|932.8|932.8|932.6|5208
1632925210000|2021-09-29 14:20:10|933|933|933.2|932.8|933.4|933|933|932.8|5151
1632925220000|2021-09-29 14:20:20||933||932.8||933||932.8|3406
1632925230000|2021-09-29 14:20:30|933|932.6|933|932.6|933|932.8|932.8|932.6|9454
1632925240000|2021-09-29 14:20:40|933.2|932.8|933.4|933|933.4|933.2|933.2|932.8|7022
1632925250000|2021-09-29 14:20:50|933.2|932.8|933|932.6|933.4|933|933|932.6|2699
1632925260000|2021-09-29 14:21:00|||||||||730
1632925280000|2021-09-29 14:21:20|933.2|932.8|933.4|933|933.4|933|933.2|932.6|2218
1632925290000|2021-09-29 14:21:30|933.2|933.2|933.4|933.2|933.4|933.2|933.2|933|190
1632925300000|2021-09-29 14:21:40|933.2|933|933.4|933|933.4|933.2|933.2|933|2983
1632925310000|2021-09-29 14:21:50|933.2|932.8|933.2|932.8|933.4|933|933.2|932.8|0
1632925320000|2021-09-29 14:22:00||933||932.8||933||932.8|0
1632925330000|2021-09-29 14:22:10||933||932.8||933||932.8|3827
1632925340000|2021-09-29 14:22:20|933.4|933|933.6|933.2|933.6|933.2|933.4|933|1994
1632925350000|2021-09-29 14:22:30|933.4|933|933|932.6|933.4|933|932.8|932.4|4504
1632925360000|2021-09-29 14:22:40|932.8||933||933||932.8||0
1632925380000|2021-09-29 14:23:00|932.8||932.8||932.8||932.8||3145
1632925390000|2021-09-29 14:23:10|932.6|932.4|932.4|932|932.8|932.4|932.4|932|6193
1632925400000|2021-09-29 14:23:20|932.6|932.2|932.4|932.2|932.6|932.4|932.4|932|4287
1632925410000|2021-09-29 14:23:30|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|1293
1632925420000|2021-09-29 14:23:40|932.4||932.4||932.6||932.4||2526
1632925430000|2021-09-29 14:23:50|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|1550
1632925440000|2021-09-29 14:24:00|933|932.6|933|932.8|933|932.8|933|932.6|521
1632925450000|2021-09-29 14:24:10|932.8|932.6|932.8|932.6|933|932.6|932.6|932.4|9029
1632925460000|2021-09-29 14:24:20||932.4||932.4||932.4||932.4|0
1632925500000|2021-09-29 14:25:00||932.6||932.4||932.6||932.4|179
1632925510000|2021-09-29 14:25:10||932.6||932.4||932.6||932.4|0
1632925520000|2021-09-29 14:25:20||932.6||932.4||932.6||932.4|0
1632925530000|2021-09-29 14:25:30||932.6||932.4||932.6||932.4|0
1632925540000|2021-09-29 14:25:40|933|932.6|933.2|933|933.2|933|933|932.4|11945
1632925550000|2021-09-29 14:25:50|||||||||1170
1632925560000|2021-09-29 14:26:00|933|932.8|933.2|932.8|933.2|933|933|932.8|2099
1632925570000|2021-09-29 14:26:10||933||932.8||933||932.8|2869
1632925580000|2021-09-29 14:26:20|933|933|933.2|932.8|933.2|933|933|932.8|1155
1632925620000|2021-09-29 14:27:00|933.4|933|933.6|933.2|933.6|933.2|933.4|933|3114
1632925640000|2021-09-29 14:27:20|933.4|933|933.2|932.8|933.4|933|933.2|932.8|7210
1632925650000|2021-09-29 14:27:30|933|932.6|932.8|932.6|933.2|932.6|932.8|932.6|4689
1632925660000|2021-09-29 14:27:40||932.4||932.4||932.6||932.4|529
1632925680000|2021-09-29 14:28:00|933|932.6|932.8|932.4|933|932.8|932.8|932.4|5720
1632925690000|2021-09-29 14:28:10|933|932.6|933.2|932.8|933.2|932.8|933|932.4|2791
1632925700000|2021-09-29 14:28:20|933|932.6|933|932.6|933|932.6|933|932.6|0
1632925710000|2021-09-29 14:28:30|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1632925720000|2021-09-29 14:28:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|4210
1632925740000|2021-09-29 14:29:00|933.2|932.8|933.2|932.8|933.2|933|933.2|932.6|2016
1632925770000|2021-09-29 14:29:30|933|932.6|933|932.6|933|932.6|932.8|932.4|879
1632925780000|2021-09-29 14:29:40|932.8|932.4|932.4|932|932.8|932.4|932.4|932|996
1632925790000|2021-09-29 14:29:50|932.2|931.8|932|931.6|932.2|931.8|931.8|931.6|1920
1632925800000|2021-09-29 14:30:00|932.2|931.8|932.2|931.8|932.4|932|932.2|931.6|2221
1632925810000|2021-09-29 14:30:10|932|931.6|931.4|931|932|931.6|931.2|931|14911
1632925820000|2021-09-29 14:30:20|931.2|930.8|931.8|931.4|931.8|931.4|931.2|930.8|8297
1632925830000|2021-09-29 14:30:30|931.6|931.6|932|931.8|932|931.8|931.6|931.6|3730
1632925840000|2021-09-29 14:30:40|932.2|932|932.4|932|932.4|932|932.2|931.8|377
1632925850000|2021-09-29 14:30:50|932.2|931.8|932.2|932|932.4|932|932.2|931.8|0
1632925860000|2021-09-29 14:31:00|932.4|931.8|931.8|931.4|932.4|932|931.6|931.4|12537
1632925870000|2021-09-29 14:31:10|932|931.6|932.6|932.2|932.6|932.4|932|931.6|26320
1632925880000|2021-09-29 14:31:20|932.4|932|932.4|932|932.4|932|932.2|932|1510
1632925890000|2021-09-29 14:31:30||932.2||932.2||932.2||932.2|0
1632925900000|2021-09-29 14:31:40|932.2|932|932.4|932.2|932.4|932.2|932.2|931.8|2891
1632925910000|2021-09-29 14:31:50|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|511
1632925920000|2021-09-29 14:32:00|932.8|932.4|932.8|932.4|933|932.6|932.8|932.4|3242
1632925940000|2021-09-29 14:32:20|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|1179
1632925950000|2021-09-29 14:32:30|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|602
1632925960000|2021-09-29 14:32:40|932.6|932.2|932.4|932.2|932.6|932.2|932.2|932|5056
1632925980000|2021-09-29 14:33:00|932.2|932|932.4|932|932.6|932.2|932|931.6|1590
1632925990000|2021-09-29 14:33:10|932.2|931.8|932.4|932|932.4|932|932.2|931.8|1453
1632926000000|2021-09-29 14:33:20|932.2|931.8|932|931.6|932.4|931.8|932|931.6|14055
1632926010000|2021-09-29 14:33:30|931.8|931.8|931.8|931.4|932|931.8|931.8|931.4|2849
1632926020000|2021-09-29 14:33:40|932|931.6|931.8|931.4|932|931.6|931.8|931.4|12
1632926030000|2021-09-29 14:33:50|932|931.6|931.8|931.4|932|931.6|931.8|931.4|654
1632926040000|2021-09-29 14:34:00|931.6|931.6|931.8|931.4|932|931.6|931.6|931.4|1834
1632926050000|2021-09-29 14:34:10|932|931.6|931.8|931.4|932|931.8|931.8|931.4|627
1632926060000|2021-09-29 14:34:20|||||||||269
1632926080000|2021-09-29 14:34:40|931.6|931.2|931.6|931.4|931.8|931.4|931.4|931|11306
1632926090000|2021-09-29 14:34:50||931.2||931.4||931.4||931.2|0
1632926100000|2021-09-29 14:35:00|931.4|931.2|931.4|931.2|931.4|931.4|931.4|931.2|1970
1632926110000|2021-09-29 14:35:10|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|3
1632926120000|2021-09-29 14:35:20|931.8|931.4|932|931.6|932|931.6|931.8|931.4|1118
1632926130000|2021-09-29 14:35:30|932.2|931.8|932.6|932.2|932.6|932.4|932.2|931.8|3763
1632926140000|2021-09-29 14:35:40|932.8|932.4|932.8|932.4|933.2|932.8|932.6|932.4|8159
1632926150000|2021-09-29 14:35:50|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932.2|481
1632926160000|2021-09-29 14:36:00|932.8|932.6|932.6|932.2|933|932.8|932.6|932.2|13188
1632926170000|2021-09-29 14:36:10|932.4|932|932.6|932.2|932.6|932.4|932.4|932|0
1632926180000|2021-09-29 14:36:20||932.4||932.2||932.4||932.2|0
1632926190000|2021-09-29 14:36:30|932.4|932|932.2|931.8|932.4|932|932|931.8|3421
1632926200000|2021-09-29 14:36:40|932|931.6|931.8|931.6|932|931.8|931.8|931.6|367
1632926210000|2021-09-29 14:36:50|932|931.8|931.8|931.4|932|931.8|931.8|931.4|2019
1632926230000|2021-09-29 14:37:10|932|931.6|931.8|931.4|932|931.6|931.8|931.4|0
1632926240000|2021-09-29 14:37:20|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1632926250000|2021-09-29 14:37:30|931.4|931|931.4|931|931.4|931|931.4|931|1199
1632926260000|2021-09-29 14:37:40||931.2||931.2||931.2||931.2|0
1632926270000|2021-09-29 14:37:50|931.2|931|931.2|931|931.2|931|931.2|931|11
1632926280000|2021-09-29 14:38:00|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931|4660
1632926290000|2021-09-29 14:38:10||931.4||931.2||931.4||931.2|0
1632926300000|2021-09-29 14:38:20|931.8|931.4|932|931.6|932|931.6|931.8|931.4|1201
1632926310000|2021-09-29 14:38:30|931.8|931.8|932|931.8|932.2|931.8|931.8|931.8|0
1632926320000|2021-09-29 14:38:40|932.2|931.6|932.2|932|932.2|932|932.2|931.6|0
1632926340000|2021-09-29 14:39:00|932|931.8|931.8|931.4|932|931.8|931.8|931.4|4425
1632926360000|2021-09-29 14:39:20||931.6||931.4||931.6||931.4|0
1632926380000|2021-09-29 14:39:40|931.6||931.6||931.6||931.6||3717
1632926390000|2021-09-29 14:39:50|931.8||931.6||931.8||931.6||499
1632926400000|2021-09-29 14:40:00|931.8|931.6|932.6|932.2|932.6|932.2|931.8|931.4|7516
1632926410000|2021-09-29 14:40:10|932.8|932.4|932.6|932.4|932.8|932.6|932.6|932.2|10690
1632926420000|2021-09-29 14:40:20|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|3761
1632926430000|2021-09-29 14:40:30|933|932.6|933|932.6|933|932.8|932.6|932.4|15124
1632926440000|2021-09-29 14:40:40|932.8|932.4|932.4|932.2|932.8|932.4|932.4|932|6654
1632926450000|2021-09-29 14:40:50|932.6|932.4|932.6|932.2|932.8|932.6|932.4|932.2|2468
1632926460000|2021-09-29 14:41:00|932.4|932|932.8|932.6|932.8|932.6|932.4|932|2297
1632926470000|2021-09-29 14:41:10|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|169
1632926490000|2021-09-29 14:41:30|932.4|932.2|932.4|932.2|932.6|932.2|932.4|932.2|1326
1632926510000|2021-09-29 14:41:50|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|1118
1632926520000|2021-09-29 14:42:00|932.8|932.4|932.8|932.4|933.2|932.8|932.8|932.4|8992
1632926550000|2021-09-29 14:42:30|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|63
1632926570000|2021-09-29 14:42:50|933|932.6|933.6|933.4|933.8|933.6|933|932.4|14338
1632926580000|2021-09-29 14:43:00|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|1935
1632926590000|2021-09-29 14:43:10|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|2283
1632926600000|2021-09-29 14:43:20||933.4||933.4||933.4||933.4|4
1632926610000|2021-09-29 14:43:30|933.6|933.2|933.8|933.6|933.8|933.6|933.4|933.2|10278
1632926620000|2021-09-29 14:43:40||933.4||933.4||933.4||933.4|0
1632926660000|2021-09-29 14:44:20||933.6||933.4||933.6||933.4|0
1632926680000|2021-09-29 14:44:40|933.6||933.8||933.8||933.6||887
1632926690000|2021-09-29 14:44:50|934|933.6|934|933.6|934|933.8|934|933.6|3916
1632926700000|2021-09-29 14:45:00|933.8|933.8|934|933.6|934|933.8|933.8|933.6|3743
1632926710000|2021-09-29 14:45:10|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|3139
1632926730000|2021-09-29 14:45:30|934.4|934|934.4|934|934.6|934.2|934.4|933.8|6412
1632926750000|2021-09-29 14:45:50|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|810
1632926770000|2021-09-29 14:46:10|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|2344
1632926780000|2021-09-29 14:46:20|935|934.6|935|934.6|935|934.6|935|934.6|3619
1632926790000|2021-09-29 14:46:30|934.8|934.8|934.8|934.4|935|934.8|934.6|934.4|4868
1632926830000|2021-09-29 14:47:10|935|934.6|934.8|934.6|935|934.6|934.8|934.4|7602
1632926840000|2021-09-29 14:47:20|934.6|934.4|934.8|934.6|935|934.6|934.6|934.4|1976
1632926850000|2021-09-29 14:47:30|935||935||935||934.8||730
1632926870000|2021-09-29 14:47:50|934.8||935||935||934.8||18
1632926880000|2021-09-29 14:48:00|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|6828
1632926890000|2021-09-29 14:48:10|935||934.8||935||934.8||1418
1632926900000|2021-09-29 14:48:20|935|934.8|935|934.8|935|934.8|935|934.8|0
1632926910000|2021-09-29 14:48:30|||||||||188
1632926920000|2021-09-29 14:48:40|935.2|935|935.2|934.8|935.4|935.2|935.2|934.8|146937
1632926940000|2021-09-29 14:49:00|935|934.6|935.4|935|935.4|935|934.8|934.6|13715
1632926950000|2021-09-29 14:49:10|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935|14097
1632926970000|2021-09-29 14:49:30|935.4|935|935.2|934.8|935.4|935|935|934.8|15610
1632926980000|2021-09-29 14:49:40|935|934.6|934.8|934.4|935.2|934.6|934.8|934.4|5675
1632927010000|2021-09-29 14:50:10|934.6|934.2|934.4|934.2|934.6|934.4|934.4|934|13490
1632927020000|2021-09-29 14:50:20|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|3793
1632927030000|2021-09-29 14:50:30|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|5002
1632927040000|2021-09-29 14:50:40|935|934.6|935|934.8|935|934.8|935|934.6|8943
1632927050000|2021-09-29 14:50:50|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|8
1632927060000|2021-09-29 14:51:00|934.6||934.6||934.6||934.6||1626
1632927070000|2021-09-29 14:51:10|934.4|934.2|934.4|934|934.4|934.2|934.4|934|6190
1632927110000|2021-09-29 14:51:50|934.2|933.8|934|933.6|934.4|933.8|934|933.6|11381
1632927120000|2021-09-29 14:52:00|934.2|933.8|934.2|933.8|934.2|934|934|933.8|6194
1632927130000|2021-09-29 14:52:10|934.4|934|934.4|934|934.4|934.2|934.2|934|12583
1632927140000|2021-09-29 14:52:20|934.2|933.8|934.4|934|934.4|934.2|934|933.8|16629
1632927150000|2021-09-29 14:52:30|934.2|933.8|934.4|934|934.4|934|934.2|933.8|3033
1632927160000|2021-09-29 14:52:40|934.2|934.2|934.6|934.4|934.8|934.4|934.2|934.2|5779
1632927170000|2021-09-29 14:52:50||934.2||934.2||934.2||934.2|2085
1632927190000|2021-09-29 14:53:10|934.4|934|934.2|933.8|934.6|934.2|934.2|933.8|18055
1632927200000|2021-09-29 14:53:20|934.4|934|934.2|934|934.6|934.2|934.2|934|2715
1632927210000|2021-09-29 14:53:30||933.8||933.8||933.8||933.8|0
1632927220000|2021-09-29 14:53:40|934.4|934|934.2|934|934.4|934.2|934.2|933.8|7606
1632927230000|2021-09-29 14:53:50|934.4|933.8|934.4|934|934.4|934|934.4|933.8|19
1632927240000|2021-09-29 14:54:00|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|600
1632927250000|2021-09-29 14:54:10|935|934.6|935|934.6|935|934.6|934.8|934.6|1200
1632927260000|2021-09-29 14:54:20|934.8|934.8|935|934.6|935.2|934.8|934.8|934.6|1215
1632927270000|2021-09-29 14:54:30|935.2|934.8|935.6|935.2|935.6|935.2|935|934.6|0
1632927280000|2021-09-29 14:54:40|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|0
1632927300000|2021-09-29 14:55:00|936|935.6|935.8|935.6|936|935.8|935.8|935.4|4492
1632927310000|2021-09-29 14:55:10|935.6|935.4|935.2|935|935.8|935.4|935.2|935|11447
1632927320000|2021-09-29 14:55:20|935.4||935.4||935.4||935.4||328
1632927340000|2021-09-29 14:55:40|||||||||224
1632927350000|2021-09-29 14:55:50|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|2626
1632927360000|2021-09-29 14:56:00|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1563
1632927380000|2021-09-29 14:56:20|935.4|935.4|935.4|935|935.6|935.4|935.4|935|2428
1632927390000|2021-09-29 14:56:30||935.2||935||935.2||935|0
1632927400000|2021-09-29 14:56:40||935.2||935.2||935.2||935|0
1632927410000|2021-09-29 14:56:50||935||935||935||935|0
1632927420000|2021-09-29 14:57:00|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935|3394
1632927430000|2021-09-29 14:57:10||935.4||935.2||935.4||935.2|1442
1632927440000|2021-09-29 14:57:20||935.4||935.4||935.4||935.2|441
1632927450000|2021-09-29 14:57:30|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|3395
1632927460000|2021-09-29 14:57:40|935.6||935.6||935.6||935.6||2044
1632927480000|2021-09-29 14:58:00|935.4|935.4|935.6|935.2|935.6|935.4|935.4|935.2|6625
1632927500000|2021-09-29 14:58:20||935.4||935.2||935.4||935.2|0
1632927510000|2021-09-29 14:58:30||935.4||935.4||935.4||935.4|982
1632927520000|2021-09-29 14:58:40|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|20606
1632927530000|2021-09-29 14:58:50|936|935.8|936|935.6|936.2|936|936|935.6|4787
1632927540000|2021-09-29 14:59:00|935.8|935.8|936|935.6|936|935.8|935.8|935.6|1140
1632927550000|2021-09-29 14:59:10|935.8|935.4|935.8|935.4|936|935.8|935.6|935.4|19389
1632927560000|2021-09-29 14:59:20|935.6|935.6|935.6|935.4|935.8|935.6|935.6|935.4|1190
1632927580000|2021-09-29 14:59:40|935.4|935.2|935|934.8|935.6|935.2|935|934.8|11227
1632927590000|2021-09-29 14:59:50|935.2|935|935.2|935|935.2|935|935|934.8|9107
1632927600000|2021-09-29 15:00:00|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|13116
1632927610000|2021-09-29 15:00:10|935.4|935|935|934.8|935.4|935|935|934.8|8199
1632927620000|2021-09-29 15:00:20|934.8|934.6|934.8|934.6|935|934.8|934.8|934.4|4400
1632927630000|2021-09-29 15:00:30|935|934.8|935|934.8|935.2|935|935|934.6|1015
1632927640000|2021-09-29 15:00:40|935.2|935|935.2|935|935.4|935.2|935.2|935|7815
1632927650000|2021-09-29 15:00:50|935.4|934.8|935.2|935|935.4|935|935|934.8|10668
1632927660000|2021-09-29 15:01:00|935.4||935.2||935.4||935.2||2996
1632927670000|2021-09-29 15:01:10|935.4|935.2|935.4|935|935.4|935.2|935.2|935|2419
1632927680000|2021-09-29 15:01:20|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935.2|8247
1632927690000|2021-09-29 15:01:30|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|9650
1632927710000|2021-09-29 15:01:50||935.6||935.6||935.6||935.6|2902
1632927720000|2021-09-29 15:02:00|936|935.8|936|935.8|936|935.8|936|935.8|9246
1632927730000|2021-09-29 15:02:10|935.8|935.6|935.4|935|936|935.6|935.2|935|18837
1632927740000|2021-09-29 15:02:20||935.2||935.2||935.2||935|870
1632927750000|2021-09-29 15:02:30|935.6|935.4|935.6|935.4|935.8|935.4|935.6|935.4|1159
1632927760000|2021-09-29 15:02:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|2595
1632927770000|2021-09-29 15:02:50|936.2|935.8|936|935.8|936.2|935.8|936|935.8|2865
1632927780000|2021-09-29 15:03:00|936.2|936|936.4|936|936.4|936.2|936.2|936|906
1632927790000|2021-09-29 15:03:10|936.2|935.8|936|935.8|936.4|935.8|936|935.8|10274
1632927800000|2021-09-29 15:03:20|935.8|935.6|935.8|935.4|936|935.6|935.6|935.4|3274
1632927810000|2021-09-29 15:03:30||935.6||935.4||935.6||935.4|0
1632927820000|2021-09-29 15:03:40|936|935.6|936|935.6|936|935.8|935.8|935.6|2585
1632927830000|2021-09-29 15:03:50|935.8||935.8||936||935.8||1896
1632927840000|2021-09-29 15:04:00|||||||||20
1632927850000|2021-09-29 15:04:10|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|2433
1632927860000|2021-09-29 15:04:20|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|4441
1632927870000|2021-09-29 15:04:30||935.4||935.4||935.4||935.4|0
1632927880000|2021-09-29 15:04:40|||||||||268
1632927890000|2021-09-29 15:04:50|935.8||935.6||935.8||935.6||2253
1632927900000|2021-09-29 15:05:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|3434
1632927920000|2021-09-29 15:05:20|935.6|935.2|935.4|935.2|935.6|935.4|935.4|935.2|33532
1632927930000|2021-09-29 15:05:30|935.6|935.4|936|935.8|936.2|935.8|935.6|935.4|8544
1632927940000|2021-09-29 15:05:40|935.8|935.6|936|935.6|936|935.6|935.8|935.6|1219
1632927950000|2021-09-29 15:05:50|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|4763
1632927960000|2021-09-29 15:06:00|935.8|935.6|936|935.8|936|935.8|935.8|935.6|4480
1632927970000|2021-09-29 15:06:10|936.2|936|936.2|935.8|936.2|936|936|935.8|1770
1632927980000|2021-09-29 15:06:20||936||936||936||936|0
1632928000000|2021-09-29 15:06:40|||||||||268
1632928030000|2021-09-29 15:07:10|||||||||5779
1632928040000|2021-09-29 15:07:20|936|935.8|936|935.8|936.2|935.8|936|935.8|1947
1632928050000|2021-09-29 15:07:30|936.2|936|936.2|936|936.2|936|936.2|936|6088
1632928060000|2021-09-29 15:07:40|||||||||2394
1632928070000|2021-09-29 15:07:50|936|935.8|936.2|935.8|936.2|935.8|935.8|935.6|25412
1632928110000|2021-09-29 15:08:30|936|935.6|935.8|935.6|936|935.6|935.8|935.4|5202
1632928120000|2021-09-29 15:08:40|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|9
1632928130000|2021-09-29 15:08:50|||||||||550
1632928140000|2021-09-29 15:09:00|935.4|935.2|935.8|935.4|935.8|935.4|935.4|935.2|10137
1632928150000|2021-09-29 15:09:10|935.6||935.6||935.6||935.6||138
1632928160000|2021-09-29 15:09:20|935.8|935.6|936|935.8|936|935.8|935.8|935.4|3711
1632928170000|2021-09-29 15:09:30|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|277
1632928180000|2021-09-29 15:09:40|936||936||936||935.8||2148
1632928200000|2021-09-29 15:10:00|936.2|935.8|936.2|935.8|936.2|936|936.2|935.6|6956
1632928210000|2021-09-29 15:10:10|936.4|936|936.4|936|936.4|936|936.4|936|1802
1632928220000|2021-09-29 15:10:20|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936|16564
1632928230000|2021-09-29 15:10:30|936.8|936.4|936.2|936|936.8|936.4|936|935.8|22379
1632928240000|2021-09-29 15:10:40|936.4|935.8|936.4|936|936.4|936|936.2|935.8|10542
1632928260000|2021-09-29 15:11:00|||||||||268
1632928270000|2021-09-29 15:11:10|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|55
1632928280000|2021-09-29 15:11:20|936.8|936.4|937|936.6|937|936.8|936.6|936.4|6555
1632928290000|2021-09-29 15:11:30|936.8|936.4|937|936.6|937|936.6|936.8|936.4|6846
1632928300000|2021-09-29 15:11:40|936.8|936.8|937|936.6|937.2|937|936.8|936.6|12127
1632928310000|2021-09-29 15:11:50|936.8|936.4|936.8|936.4|937|936.4|936.6|936.4|8733
1632928320000|2021-09-29 15:12:00|937|936.6|936.8|936.4|937|936.6|936.8|936.4|8616
1632928340000|2021-09-29 15:12:20|937|936.6|937|936.6|937|936.6|936.8|936.6|2734
1632928350000|2021-09-29 15:12:30|937.2|936.8|937|936.6|937.2|936.8|937|936.6|2468
1632928360000|2021-09-29 15:12:40|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|3699
1632928370000|2021-09-29 15:12:50|937.4|937|937.4|937|937.6|937.2|937.2|937|4268
1632928380000|2021-09-29 15:13:00|937.6|937.2|937.8|937.4|937.8|937.6|937.6|937.2|4671
1632928400000|2021-09-29 15:13:20|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937.2|5838
1632928410000|2021-09-29 15:13:30|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2340
1632928420000|2021-09-29 15:13:40|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.6|705
1632928430000|2021-09-29 15:13:50|937.6|937.4|937.6|937.4|937.8|937.4|937.6|937.4|2134
1632928440000|2021-09-29 15:14:00||937.2||937.2||937.2||937.2|572
1632928450000|2021-09-29 15:14:10|937.4||937.4||937.4||937.4||0
1632928460000|2021-09-29 15:14:20|937.6||937.4||937.6||937.4||99
1632928470000|2021-09-29 15:14:30|||||||||62
1632928480000|2021-09-29 15:14:40|937.6||937.6||937.6||937.6||783
1632928490000|2021-09-29 15:14:50|937.4|937|937.4|937|937.6|937.2|937.4|937|8500
1632928500000|2021-09-29 15:15:00|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937.2|2465
1632928520000|2021-09-29 15:15:20|938|937.6|938|937.6|938|937.6|938|937.6|3531
1632928530000|2021-09-29 15:15:30|938.2|937.8|938.4|938|938.4|938|938.2|937.8|3111
1632928540000|2021-09-29 15:15:40|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1632928550000|2021-09-29 15:15:50|938.8|938.4|938.4|938.2|938.8|938.4|938.4|938|12729
1632928560000|2021-09-29 15:16:00|938.2|938|938.4|938|938.6|938.4|938.2|938|6413
1632928570000|2021-09-29 15:16:10|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938|9846
1632928580000|2021-09-29 15:16:20|938.2|938|937.8|937.4|938.4|938|937.8|937.4|29925
1632928590000|2021-09-29 15:16:30|938|937.6|937.8|937.6|938|937.8|937.8|937.4|8135
1632928600000|2021-09-29 15:16:40|938|937.8|938.2|937.8|938.2|937.8|937.8|937.8|9858
1632928610000|2021-09-29 15:16:50|938.4|938|938.2|937.8|938.4|938|938.2|937.8|3643
1632928620000|2021-09-29 15:17:00|938|937.6|937.8|937.4|938.2|937.8|937.8|937.4|13308
1632928630000|2021-09-29 15:17:10|938|937.6|937.8|937.6|938|937.6|937.8|937.6|9013
1632928640000|2021-09-29 15:17:20|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|1166
1632928650000|2021-09-29 15:17:30|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937|13480
1632928660000|2021-09-29 15:17:40|937.6|937|937.2|936.8|937.6|937|937.2|936.8|4725
1632928670000|2021-09-29 15:17:50|937.4|937|937.4|937|937.4|937|937.4|936.8|5522
1632928680000|2021-09-29 15:18:00|937.2|936.8|937.2|936.8|937.4|936.8|937.2|936.8|5674
1632928690000|2021-09-29 15:18:10|937|936.6|937.2|936.8|937.2|936.8|937|936.6|738
1632928700000|2021-09-29 15:18:20|937||937||937||937||423
1632928710000|2021-09-29 15:18:30|936.8|936.6|937|936.6|937|936.8|936.8|936.6|1831
1632928720000|2021-09-29 15:18:40|936.8|936.8|937|936.8|937|936.8|936.8|936.8|3824
1632928740000|2021-09-29 15:19:00|937.2|936.6|937|936.6|937.2|936.6|937|936.6|3016
1632928750000|2021-09-29 15:19:10||936.8||936.6||936.8||936.6|565
1632928760000|2021-09-29 15:19:20|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|2184
1632928780000|2021-09-29 15:19:40|937.8|937|937.8|937.4|938|937.6|937.2|937|31924
1632928790000|2021-09-29 15:19:50|||||||||258
1632985280000|2021-09-30 07:01:20|942.6|931.2|938.8|935.8|942.6|935.8|938|931.2|48467
1632985290000|2021-09-30 07:01:30|938.6|936|939.4|938.6|939.4|938.6|937.8|936|10401
1632985300000|2021-09-30 07:01:40|939.6|938.8|939.6|938.8|939.8|938.8|939.6|938.8|0
1632985310000|2021-09-30 07:01:50|939.8|939|940.6|939.6|940.6|939.8|939.4|939|23717
1632985320000|2021-09-30 07:02:00|941|939.8|941.8|940.8|941.8|940.8|940.8|939.8|10704
1632985330000|2021-09-30 07:02:10|942||942||942||941.6||266
1632985340000|2021-09-30 07:02:20|941.8|940.4|941.2|940|941.8|940.8|940.6|940|10000
1632985350000|2021-09-30 07:02:30|941.4|940.2|939.8|938.8|941.4|940.4|939.8|938.8|2270
1632985360000|2021-09-30 07:02:40|940|939|940|939|940|939|940|939|91
1632985370000|2021-09-30 07:02:50|940.4|939.2|940.6|940|941.6|940.4|940.2|939.2|1062
1632985380000|2021-09-30 07:03:00|940.4|939|939.8|938.8|940.4|940|939.8|938.8|628
1632985390000|2021-09-30 07:03:10|940.4|939|940.4|939.4|941|940|940.2|939|856
1632985400000|2021-09-30 07:03:20|940.2|939.2|940.4|939.2|940.4|939.2|940|939.2|24
1632985410000|2021-09-30 07:03:30|940.2|939.4|939.8|938.8|940.4|939.4|939.6|938.8|0
1632985420000|2021-09-30 07:03:40|939.6||939.4||939.6||939.4||0
1632985430000|2021-09-30 07:03:50|||||||||210
1632985440000|2021-09-30 07:04:00|939.2|938.4|938.6|937.8|939.2|938.4|938.6|937.8|476
1632985450000|2021-09-30 07:04:10|938.4|937.4|938.2|937.2|938.4|937.6|938|937|2378
1632985460000|2021-09-30 07:04:20|938.4|937.4|938.4|937.4|939|937.8|938.4|937.4|4347
1632985470000|2021-09-30 07:04:30|938.2|937.2|938.2|937.2|938.2|937.4|938.2|937.2|0
1632985480000|2021-09-30 07:04:40|938.4|937.4|938.6|937.6|939|937.8|938.2|937.4|1751
1632985490000|2021-09-30 07:04:50|938.4|937.4|938.2|937.6|938.4|937.6|938|937|333
1632985500000|2021-09-30 07:05:00|938||938.2||938.2||938||0
1632985510000|2021-09-30 07:05:10|938|937.2|937.4|936.4|938|937.2|937.2|936.4|3785
1632985520000|2021-09-30 07:05:20|937.2|936.6|937.8|937.4|937.8|937.4|937.2|936.6|5022
1632985530000|2021-09-30 07:05:30|938|937.6|937.4|936.6|939.2|938.2|937.4|936.4|17815
1632985540000|2021-09-30 07:05:40|937.2|936.8|937.2|936.6|937.6|937|937.2|936.6|2283
1632985550000|2021-09-30 07:05:50|937|936.4|936.6|936.4|937.2|936.4|936.6|936.4|27
1632985560000|2021-09-30 07:06:00|937||937||937||937||628
1632985570000|2021-09-30 07:06:10|936.8|936.2|936.2|935.6|936.8|936.2|936.2|935.6|3444
1632985580000|2021-09-30 07:06:20|936.4|935.8|936.8|935.8|936.8|936|936.4|935.6|2410
1632985590000|2021-09-30 07:06:30|936.6|936|936.6|936|936.6|936|936.6|936|91
1632985600000|2021-09-30 07:06:40|936.4|936.2|936.8|936.2|936.8|936.2|936.4|936.2|1300
1632985610000|2021-09-30 07:06:50|937|936.4|937|936.6|937|936.6|937|936.4|1450
1632985620000|2021-09-30 07:07:00|937.4|936.8|937.4|936.8|937.6|937|937.4|936.6|331
1632985630000|2021-09-30 07:07:10||936.6||936.6||936.6||936.6|0
1632985640000|2021-09-30 07:07:20|937.2|936.4|936|935.2|937.2|936.4|936|935.2|7185
1632985650000|2021-09-30 07:07:30|936.2|935.4|935.4|935|936.2|935.6|935.4|935|0
1632985660000|2021-09-30 07:07:40|935.6|934.8|935.4|934.8|935.6|934.8|935.4|934.8|350
1632985680000|2021-09-30 07:08:00|||||||||500
1632985690000|2021-09-30 07:08:10|935|934.6|934.4|933.6|935|934.6|934.4|933.6|2588
1632985700000|2021-09-30 07:08:20||933.4||933.4||933.6||933.4|85
1632985710000|2021-09-30 07:08:30|934.2|933.6|934.2|933.4|934.2|933.6|933.6|933|5069
1632985720000|2021-09-30 07:08:40|934|933.2|933.4|932.8|934.2|933.4|933.4|932.8|225
1632985730000|2021-09-30 07:08:50|933.8|933|934|933.2|934|933.4|933.8|933|2395
1632985740000|2021-09-30 07:09:00|933.8|933.4|934.2|933.6|934.2|933.6|933.8|933.2|2984
1632985750000|2021-09-30 07:09:10|934|933.2|934|933.2|934|933.2|933.8|933|3322
1632985760000|2021-09-30 07:09:20|933.8|933.4|934.2|933.4|934.2|933.4|933.8|933.2|0
1632985770000|2021-09-30 07:09:30|934|933.2|933.8|933.2|934|933.4|933.8|933.2|0
1632985800000|2021-09-30 07:10:00|933.6|933|933.2|932.6|933.8|933|933.2|932.4|2194
1632985810000|2021-09-30 07:10:10|||||||||85
1632985820000|2021-09-30 07:10:20|933|932.4|932.8|932.2|933|932.4|932.6|932.2|246
1632985830000|2021-09-30 07:10:30|932.6|932|932.6|931.8|932.8|932.6|932|931.8|8155
1632985840000|2021-09-30 07:10:40|932.4|932|932.4|931.8|932.4|932|932.4|931.8|227
1632985850000|2021-09-30 07:10:50||932||932||932||931.8|0
1632985860000|2021-09-30 07:11:00|932.2|932.2|933.8|933|933.8|933|932.2|932.2|8262
1632985870000|2021-09-30 07:11:10|933.6||933.8||933.8||933.6||679
1632985880000|2021-09-30 07:11:20|934|933.2|933.2|932.6|934|933.4|933|932.2|863
1632985890000|2021-09-30 07:11:30|933|932.4|933.2|932.8|933.2|932.8|933|932.2|0
1632985900000|2021-09-30 07:11:40|933.4|932.6|933.2|932.6|933.4|933|932.8|932.2|3765
1632985910000|2021-09-30 07:11:50||932.4||932.6||932.6||932.4|0
1632985920000|2021-09-30 07:12:00|933|932.2|933.6|933|933.6|933.2|932.6|932.2|4670
1632985940000|2021-09-30 07:12:20||932.8||932.8||932.8||932.8|0
1632985950000|2021-09-30 07:12:30|933.4|932.6|933.6|932.8|933.6|933|933|932.4|3528
1632985960000|2021-09-30 07:12:40|933.4|932.6|932.6|932|933.4|932.6|932.4|931.8|0
1632985970000|2021-09-30 07:12:50|932.4|931.8|932.6|932|932.6|932|932.4|931.8|0
1632985980000|2021-09-30 07:13:00||931.8||931.8||932||931.8|0
1632985990000|2021-09-30 07:13:10|932.8|932|933.2|932.8|933.2|932.8|932.8|932|309
1632986000000|2021-09-30 07:13:20||932.6||932.6||932.6||932.6|0
1632986020000|2021-09-30 07:13:40|933|932.2|932.8|932.2|933|932.4|932.6|932.2|197
1632986030000|2021-09-30 07:13:50|932.6|932|932.6|932.2|932.6|932.2|932.2|932|2883
1632986040000|2021-09-30 07:14:00|932.4|932|932.4|931.8|932.4|932|932.2|931.8|1047
1632986050000|2021-09-30 07:14:10|932.2|931.6|932|931.4|932.2|931.8|931.8|931.2|6408
1632986060000|2021-09-30 07:14:20|932.2|931.8|932.2|931.6|932.2|931.8|932|931.4|5689
1632986080000|2021-09-30 07:14:40|932|931.4|932|931.4|932.2|931.4|932|931.4|4
1632986090000|2021-09-30 07:14:50|931.8|931.2|931.6|930.8|931.8|931.2|931.4|930.8|5948
1632986100000|2021-09-30 07:15:00|931.4|931|932.2|931.8|932.2|931.8|931.4|931|122
1632986110000|2021-09-30 07:15:10|932.4|932|932.6|932|932.6|932.2|932.4|931.8|2589
1632986120000|2021-09-30 07:15:20|932.8|932.2|933|932.4|933.2|932.6|932.8|932.2|3501
1632986130000|2021-09-30 07:15:30|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|2522
1632986140000|2021-09-30 07:15:40|||||||||437
1632986150000|2021-09-30 07:15:50|932.6|932.2|932.4|932|932.8|932.2|932.4|932|2935
1632986160000|2021-09-30 07:16:00|932.6|932.2|932|931.6|932.6|932.2|931.8|931.4|668
1632986170000|2021-09-30 07:16:10|932.2|931.8|932.6|932|932.6|932.2|932.2|931.4|6358
1632986180000|2021-09-30 07:16:20|932.4|931.8|932.4|932|932.4|932|932.2|931.6|0
1632986190000|2021-09-30 07:16:30|932.6|931.8|932.6|932|932.6|932|932.4|931.8|269
1632986200000|2021-09-30 07:16:40|932.4|931.8|932.4|931.8|932.6|931.8|932.2|931.6|1087
1632986210000|2021-09-30 07:16:50|932.2|931.6|932.2|931.6|932.4|931.6|932|931.6|0
1632986220000|2021-09-30 07:17:00|932|931.8|932.6|932.2|932.6|932.2|932|931.8|1745
1632986240000|2021-09-30 07:17:20|932.4|932|932.4|932|932.6|932|932.2|932|4988
1632986250000|2021-09-30 07:17:30|932.6|932.2|932.6|932.2|932.6|932.2|932.2|932|3609
1632986270000|2021-09-30 07:17:50|932.4||932.6||932.6||932.4||9
1632986280000|2021-09-30 07:18:00|932.4|932|932.2|932|932.6|932|932|931.6|3492
1632986290000|2021-09-30 07:18:10|932|931.8|931.8|931.4|932.2|931.8|931.6|931.4|3167
1632986300000|2021-09-30 07:18:20||931.6||931.4||931.6||931.4|269
1632986310000|2021-09-30 07:18:30|932|931.6|932|931.6|932.2|931.8|931.8|931.4|1664
1632986320000|2021-09-30 07:18:40|931.8||932||932||931.8||456
1632986330000|2021-09-30 07:18:50|932.2|931.8|932.4|932|932.4|932|932|931.8|1091
1632986340000|2021-09-30 07:19:00|932.6|932.2|932.6|932.4|933|932.6|932.6|932|4261
1632986350000|2021-09-30 07:19:10|932.8||932.8||932.8||932.6||1373
1632986360000|2021-09-30 07:19:20|932.6||932.8||932.8||932.6||269
1632986370000|2021-09-30 07:19:30|933|932.6|932.4|932|933|932.6|932.4|932|7447
1632986380000|2021-09-30 07:19:40|932.2|931.8|932.2|931.6|932.4|931.8|931.8|931.6|8849
1632986390000|2021-09-30 07:19:50||931.8||931.8||931.8||931.6|99
1632986400000|2021-09-30 07:20:00|932.4|932|932.4|932|932.4|932.2|932.4|932|1739
1632986410000|2021-09-30 07:20:10|932.2|931.8|932|931.8|932.2|932|932|931.8|2134
1632986420000|2021-09-30 07:20:20|932.2|932|932.4|932|932.4|932|932.2|932|1465
1632986440000|2021-09-30 07:20:40|932.6|932.2|933|932.6|933|932.6|932.6|932.2|1147
1632986450000|2021-09-30 07:20:50|932.8||932.8||933||932.8||0
1632986460000|2021-09-30 07:21:00|||||||||217
1632986470000|2021-09-30 07:21:10|933|932.8|933.2|932.8|933.2|932.8|933|932.8|315
1632986480000|2021-09-30 07:21:20|933|932.6|933|932.6|933.2|932.6|933|932.6|0
1632986490000|2021-09-30 07:21:30|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|0
1632986500000|2021-09-30 07:21:40|933.4|933|933.6|933.2|933.6|933.2|933.4|932.8|1057
1632986520000|2021-09-30 07:22:00|933.4|933.4|933.6|933.4|933.6|933.4|933.2|933|7388
1632986530000|2021-09-30 07:22:10|933.8|933.2|933.8|933.4|933.8|933.6|933.8|933.2|1162
1632986540000|2021-09-30 07:22:20|934|933.6|934.4|934|934.4|934|934|933.4|4945
1632986550000|2021-09-30 07:22:30|934.2|933.8|934.6|934.4|934.8|934.4|934|933.6|28284
1632986560000|2021-09-30 07:22:40|934.8|934.6|935|934.6|935.2|934.6|934.6|934.4|3119
1632986570000|2021-09-30 07:22:50|934.8|934.4|935.6|935.2|935.6|935.2|934.8|934.4|258
1632986580000|2021-09-30 07:23:00|935.4|934.8|934.8|934.6|935.4|934.8|934.8|934.4|1780
1632986590000|2021-09-30 07:23:10||934.4||934.4||934.6||934.4|0
1632986600000|2021-09-30 07:23:20|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|4665
1632986610000|2021-09-30 07:23:30|935.2|934.6|935|934.6|935.2|934.8|935|934.6|2100
1632986620000|2021-09-30 07:23:40|935.2||935.2||935.2||935||0
1632986630000|2021-09-30 07:23:50|935|934.4|934.8|934.2|935|934.4|934.8|934.2|1684
1632986650000|2021-09-30 07:24:10|934.6|934.4|935.4|935|935.4|935|934.6|934.4|3851
1632986660000|2021-09-30 07:24:20|935.6|934.8|935.2|934.6|935.6|935|935|934.6|0
1632986670000|2021-09-30 07:24:30|935|934.4|934.8|934.2|935|934.4|934.8|934.2|85
1632986700000|2021-09-30 07:25:00||934.4||934.4||934.6||934.4|0
1632986720000|2021-09-30 07:25:20|934.6|934.2|934.8|934.2|935|934.2|934.4|934.2|4272
1632986730000|2021-09-30 07:25:30|934.6||934.8||934.8||934.6||2500
1632986740000|2021-09-30 07:25:40||934.4||934.4||934.6||934.2|3176
1632986750000|2021-09-30 07:25:50|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|0
1632986760000|2021-09-30 07:26:00||934.4||934.4||934.4||934.4|0
1632986770000|2021-09-30 07:26:10|935|934.6|935|934.4|935|934.6|935|934.4|2631
1632986780000|2021-09-30 07:26:20|934.8|934.6|934.8|934.2|934.8|934.6|934.4|934.2|6426
1632986790000|2021-09-30 07:26:30|934.6||934.6||934.8||934.6||0
1632986810000|2021-09-30 07:26:50|934.4|934.4|934.4|934|934.6|934.4|934.2|934|19138
1632986820000|2021-09-30 07:27:00|934.6||934.4||934.6||934.4||0
1632986830000|2021-09-30 07:27:10|934.6||934.4||934.6||934.4||394
1632986840000|2021-09-30 07:27:20|934.6||934.6||934.6||934.6||0
1632986850000|2021-09-30 07:27:30|934.4|933.8|933.8|933.2|934.6|933.8|933.8|933.2|9475
1632986860000|2021-09-30 07:27:40|933.6|933|933.6|933.2|933.6|933.2|933.4|933|0
1632986870000|2021-09-30 07:27:50||933.4||933.2||933.4||933.2|215
1632986880000|2021-09-30 07:28:00|933.8|933.4|933.8|933.2|934.2|933.8|933.8|933.2|1163
1632986890000|2021-09-30 07:28:10|933.6||933.6||933.6||933.4||1007
1632986900000|2021-09-30 07:28:20|933.4|933|933.2|932.8|933.6|933|933.2|932.8|3162
1632986930000|2021-09-30 07:28:50|933.4|933|933.6|933.2|933.6|933.2|933.4|932.8|5035
1632986940000|2021-09-30 07:29:00|933.4|933|933.2|932.8|933.6|933|933.2|932.8|5
1632986950000|2021-09-30 07:29:10|933.4|933|933.4|932.8|933.4|933|933.4|932.8|0
1632986960000|2021-09-30 07:29:20|933.2|933|933.4|932.8|933.4|933|933.2|932.8|0
1632986970000|2021-09-30 07:29:30|933.2||933.2||933.4||933.2||0
1632986980000|2021-09-30 07:29:40|933|932.4|933|932.6|933|932.6|932.8|932.4|692
1632986990000|2021-09-30 07:29:50||932.4||932.4||932.6||932.4|215
1632987000000|2021-09-30 07:30:00|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|4215
1632987010000|2021-09-30 07:30:10|933|932.6|933.4|933|933.6|933.2|933|932.6|3444
1632987020000|2021-09-30 07:30:20|933.6|932.8|933.6|933|933.6|933|933.6|932.8|0
1632987040000|2021-09-30 07:30:40|933.8|933.2|934.6|934|934.6|934|933.8|933|29251
1632987050000|2021-09-30 07:30:50|934.4||934.6||934.6||934.4||0
1632987060000|2021-09-30 07:31:00|934.4|934.2|934.2|934|934.4|934.4|934|933.6|15055
1632987070000|2021-09-30 07:31:10|934|933.8|933.8|933.4|934.2|933.8|933.8|933.4|7649
1632987080000|2021-09-30 07:31:20||933.2||933.2||933.2||933.2|0
1632987090000|2021-09-30 07:31:30|933.6|933.4|933.8|933.4|933.8|933.4|933.4|933.2|2169
1632987110000|2021-09-30 07:31:50|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|90
1632987120000|2021-09-30 07:32:00|933.4||933.6||933.6||933.4||906
1632987150000|2021-09-30 07:32:30|933.8|933.4|934.2|934|934.2|934|933.8|933.4|4119
1632987160000|2021-09-30 07:32:40|934|933.8|934|933.6|934|933.8|934|933.6|2286
1632987170000|2021-09-30 07:32:50|934.2|934|934.8|934.4|934.8|934.4|934.2|934|2376
1632987180000|2021-09-30 07:33:00|935|934.6|934.8|934.6|935.2|934.8|934.8|934.6|4755
1632987190000|2021-09-30 07:33:10|934.6|934.4|934.8|934.4|935|934.4|934.6|934.4|84
1632987200000|2021-09-30 07:33:20|||||||||71
1632987210000|2021-09-30 07:33:30|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|6717
1632987230000|2021-09-30 07:33:50|934.4|934|934|933.4|934.4|934|934|933.4|6745
1632987240000|2021-09-30 07:34:00||933.6||933.4||933.6||933.4|0
1632987250000|2021-09-30 07:34:10|933.8|933.6|933.6|933.2|934|933.6|933.6|933|2597
1632987260000|2021-09-30 07:34:20|933.4||933.6||933.6||933.4||1189
1632987270000|2021-09-30 07:34:30|933.8||933.8||933.8||933.6||0
1632987280000|2021-09-30 07:34:40|933.6||933.6||933.6||933.6||0
1632987300000|2021-09-30 07:35:00|933.8|933.4|934.8|934.2|934.8|934.2|933.8|933.2|8788
1632987320000|2021-09-30 07:35:20||934.4||934.4||934.4||934.4|0
1632987330000|2021-09-30 07:35:30|934.6|934.2|934.6|934|934.6|934.2|934.6|934|1324
1632987340000|2021-09-30 07:35:40|934.4|933.8|934|933.6|934.4|933.8|934|933.6|150
1632987360000|2021-09-30 07:36:00|933.8|933.4|933.6|933|934|933.4|933.6|933|4793
1632987370000|2021-09-30 07:36:10||933.2||933.2||933.2||933.2|0
1632987380000|2021-09-30 07:36:20|933.8|933.4|933.8|933.4|934|933.6|933.8|933.4|3489
1632987390000|2021-09-30 07:36:30||933.6||933.4||933.6||933.4|5000
1632987400000|2021-09-30 07:36:40|933.6|933.6|933.4|933.2|934|933.6|933.4|933.2|12142
1632987410000|2021-09-30 07:36:50|933.2|933|933.6|933.2|933.6|933.4|933.2|933|3248
1632987440000|2021-09-30 07:37:20|933.4|933|933.4|933|933.6|933|933.2|933|2961
1632987450000|2021-09-30 07:37:30|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|15
1632987460000|2021-09-30 07:37:40|933|932.6|932.8|932.4|933|932.8|932.8|932.4|10914
1632987480000|2021-09-30 07:38:00|933|932.6|933.6|933.2|933.6|933.2|933|932.6|5108
1632987490000|2021-09-30 07:38:10|933.4||933.6||933.6||933.4||4244
1632987500000|2021-09-30 07:38:20|933.8|933.4|933.4|933|933.8|933.4|933.2|932.8|1875
1632987510000|2021-09-30 07:38:30|933.2|932.8|933|932.6|933.4|932.8|933|932.6|7176
1632987520000|2021-09-30 07:38:40|||||||||106
1632987530000|2021-09-30 07:38:50|933.2|932.8|933|932.6|933.2|932.8|933|932.6|1921
1632987540000|2021-09-30 07:39:00||932.4||932.4||932.4||932.4|0
1632987550000|2021-09-30 07:39:10|932.8|932.6|932.6|932.4|932.8|932.6|932.6|932.4|1595
1632987560000|2021-09-30 07:39:20|932.8||932.8||932.8||932.8||147
1632987570000|2021-09-30 07:39:30|932.6|932.2|932.2|931.8|932.8|932.2|932.2|931.8|21286
1632987580000|2021-09-30 07:39:40|932|931.6|932|931.6|932|931.6|932|931.6|940
1632987600000|2021-09-30 07:40:00|931.8|931.4|931.6|931.2|931.8|931.4|931.4|931.2|3900
1632987610000|2021-09-30 07:40:10|931.4|931|931.4|931.2|931.4|931.2|931.2|930.8|1091
1632987620000|2021-09-30 07:40:20|931.2|931|931.2|930.8|931.4|931.2|931|930.8|13243
1632987630000|2021-09-30 07:40:30|931.6|931|931.6|931.4|931.6|931.4|931.6|930.8|17683
1632987640000|2021-09-30 07:40:40|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|2184
1632987660000|2021-09-30 07:41:00|931.2|931|931|930.8|931.4|931|931|930.8|2286
1632987670000|2021-09-30 07:41:10|930.8|930.6|931|930.6|931|930.6|930.8|930.4|8043
1632987690000|2021-09-30 07:41:30|930.8|930.4|930.8|930.4|931|930.6|930.6|930.4|5498
1632987700000|2021-09-30 07:41:40|931|930.6|931.4|931|931.4|931|931|930.4|3329
1632987730000|2021-09-30 07:42:10|931.2|930.8|931.2|930.8|931.4|930.8|931|930.6|6558
1632987740000|2021-09-30 07:42:20||930.6||930.6||930.8||930.6|0
1632987750000|2021-09-30 07:42:30|931|930.8|930.8|930.6|931|930.8|930.8|930.6|693
1632987760000|2021-09-30 07:42:40|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1292
1632987770000|2021-09-30 07:42:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|2125
1632987780000|2021-09-30 07:43:00|930.8|930.4|931.2|930.8|931.2|930.8|930.8|930.4|4116
1632987790000|2021-09-30 07:43:10|931|930.6|930.6|930.2|931|930.6|930.6|930.2|1740
1632987810000|2021-09-30 07:43:30|930.8|930.4|930.8|930.2|931|930.4|930.8|930.2|0
1632987830000|2021-09-30 07:43:50|930.6||930.8||930.8||930.6||0
1632987840000|2021-09-30 07:44:00||930.4||930.2||930.4||930.2|0
1632987850000|2021-09-30 07:44:10||930.4||930.2||930.4||930.2|0
1632987870000|2021-09-30 07:44:30|930.6|930|930.2|929.8|930.6|930|930|929.8|16699
1632987880000|2021-09-30 07:44:40|930|929.6|929.6|929.2|930|929.8|929.6|929.2|9551
1632987890000|2021-09-30 07:44:50|929.4||929.4||929.4||929.4||123
1632987900000|2021-09-30 07:45:00|929.2|929|929.4|928.8|929.6|929|929.2|928.8|6435
1632987910000|2021-09-30 07:45:10||929||929||929||929|0
1632987920000|2021-09-30 07:45:20|929.6|929.2|930.2|929.8|930.4|929.8|929.6|929|2898
1632987930000|2021-09-30 07:45:30|930||930.2||930.2||930||3092
1632987940000|2021-09-30 07:45:40|930|929.6|930|929.4|930|929.6|929.8|929.4|300
1632987970000|2021-09-30 07:46:10|929.8|929.6|929.8|929.6|930|929.8|929.8|929.4|8897
1632987980000|2021-09-30 07:46:20|930|929.8|930|929.6|930|929.8|930|929.6|5590
1632987990000|2021-09-30 07:46:30|930.2|929.8|930|929.8|930.2|930|930|929.6|9547
1632988020000|2021-09-30 07:47:00|930.2|930|930.6|930.2|931|930.4|930.2|930|12261
1632988030000|2021-09-30 07:47:10|930.4|930|930.2|929.8|930.6|930|930.2|929.8|928
1632988040000|2021-09-30 07:47:20|930.4||930.4||930.4||930.2||0
1632988050000|2021-09-30 07:47:30|930.2||930||930.4||930||1603
1632988060000|2021-09-30 07:47:40|929.8|929.6|929.8|929.4|930|929.6|929.8|929.4|3505
1632988070000|2021-09-30 07:47:50|930|929.6|930.2|929.6|930.2|929.6|930|929.4|3926
1632988080000|2021-09-30 07:48:00|930|929.8|930.6|930.2|930.6|930.2|930|929.8|10003
1632988090000|2021-09-30 07:48:10|930.4|930|930.4|930|930.4|930|930.4|930|17
1632988100000|2021-09-30 07:48:20|930.2|929.8|930|929.6|930.2|929.8|930|929.6|1500
1632988110000|2021-09-30 07:48:30|929.8|929.4|929.8|929.6|930|929.8|929.8|929.4|8620
1632988120000|2021-09-30 07:48:40|929.6|929.4|929.6|929.2|929.8|929.4|929.6|929.2|8823
1632988140000|2021-09-30 07:49:00|929.8|929.4|929.8|929.6|929.8|929.6|929.8|929.2|6702
1632988150000|2021-09-30 07:49:10|929.6|929.2|929.4|929|929.6|929.2|929.4|929|19217
1632988160000|2021-09-30 07:49:20|929.2|928.8|928.8|928.4|929.2|928.8|928.6|928.2|13628
1632988170000|2021-09-30 07:49:30|928.6|928.2|927.6|927.2|928.6|928.2|927.6|927.2|6669
1632988180000|2021-09-30 07:49:40|927.4|927|927.4|927|927.6|927.2|927.2|927|1859
1632988190000|2021-09-30 07:49:50|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1102
1632988200000|2021-09-30 07:50:00|927.2|927.2|928|927.6|928|927.6|927.2|927|8724
1632988210000|2021-09-30 07:50:10|928.2|927.8|928.4|927.8|928.4|928|928.2|927.8|1572
1632988220000|2021-09-30 07:50:20|928.2||928.2||928.4||928.2||0
1632988230000|2021-09-30 07:50:30|928.4|928|928.4|928|928.6|928.2|928.4|928|2523
1632988240000|2021-09-30 07:50:40|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|197
1632988250000|2021-09-30 07:50:50|929|928.6|928.4|928|929|928.6|928.4|928|5482
1632988260000|2021-09-30 07:51:00|928.2|927.8|927.8|927.4|928.2|927.8|927.8|927.4|1405
1632988270000|2021-09-30 07:51:10|927.6|927.2|927.6|927.4|927.8|927.4|927.6|927.2|2717
1632988280000|2021-09-30 07:51:20|927.8|927.2|927.6|927.2|927.8|927.4|927.6|927.2|0
1632988300000|2021-09-30 07:51:40|927.4|927|927.2|927|927.4|927|927.2|927|3629
1632988310000|2021-09-30 07:51:50|||||||||951
1632988320000|2021-09-30 07:52:00|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|2554
1632988330000|2021-09-30 07:52:10|927.8|927.6|927.8|927.6|928.2|927.8|927.8|927.6|2243
1632988340000|2021-09-30 07:52:20||927.4||927.4||927.4||927.4|2852
1632988350000|2021-09-30 07:52:30||927.6||927.6||927.6||927.4|9900
1632988370000|2021-09-30 07:52:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|160
1632988380000|2021-09-30 07:53:00|927.8|927.6|928.2|927.6|928.2|927.6|927.8|927.6|1995
1632988410000|2021-09-30 07:53:30|928||928.2||928.2||928||1533
1632988430000|2021-09-30 07:53:50|928||928||928||928||0
1632988440000|2021-09-30 07:54:00|928.2||928.2||928.2||928||50
1632988450000|2021-09-30 07:54:10|928.4|927.8|929|928.4|929|928.4|928.2|927.8|4282
1632988460000|2021-09-30 07:54:20|928.8|928.2|928.8|928.4|928.8|928.4|928.8|928.2|0
1632988470000|2021-09-30 07:54:30|928.6|928.2|928.4|928|928.6|928.2|928.4|928|1060
1632988490000|2021-09-30 07:54:50|928.2|927.8|928|927.6|928.2|927.8|928|927.6|4515
1632988500000|2021-09-30 07:55:00|928.2|927.4|928.2|927.8|928.2|928|928.2|927.4|3352
1632988510000|2021-09-30 07:55:10|928.4|928|928.8|928.4|928.8|928.4|928.4|928|1208
1632988520000|2021-09-30 07:55:20|929||928.8||929||928.8||0
1632988530000|2021-09-30 07:55:30|928.6|928.2|928.4|928|928.8|928.4|928|927.6|2430
1632988550000|2021-09-30 07:55:50|928.2|927.8|928|927.4|928.2|927.8|928|927.4|4
1632988560000|2021-09-30 07:56:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.2|350
1632988570000|2021-09-30 07:56:10|928|927.6|927.8|927.6|928|927.6|927.8|927.6|1116
1632988580000|2021-09-30 07:56:20|928|927.4|927.6|927.2|928|927.4|927.6|927.2|119
1632988590000|2021-09-30 07:56:30|927.4|927|927.2|927|927.4|927.2|927.2|927|2659
1632988610000|2021-09-30 07:56:50|927.4|927.2|927.6|927.2|927.6|927.4|927.4|927.2|2360
1632988620000|2021-09-30 07:57:00|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|2412
1632988630000|2021-09-30 07:57:10|928.4||928.4||928.4||928.4||0
1632988640000|2021-09-30 07:57:20|928.2||928.2||928.4||928.2||0
1632988650000|2021-09-30 07:57:30|928|927.6|927.8|927.4|928|927.6|927.8|927.4|4131
1632988660000|2021-09-30 07:57:40||927.6||927.4||927.6||927.4|0
1632988680000|2021-09-30 07:58:00||927.6||927.4||927.6||927.4|0
1632988690000|2021-09-30 07:58:10|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927|5013
1632988700000|2021-09-30 07:58:20|927.6|927.4|928|927.6|928.2|927.8|927.4|927.2|5711
1632988710000|2021-09-30 07:58:30|927.8|927.4|927.8|927.2|927.8|927.6|927.6|927.2|5016
1632988720000|2021-09-30 07:58:40|928|927.4|928.2|927.8|928.4|927.8|928|927.4|1773
1632988730000|2021-09-30 07:58:50|928|928|927.8|927.4|928.2|928|927.8|927.4|2640
1632988740000|2021-09-30 07:59:00|927.6|927.2|927.4|927|927.6|927.4|927.4|927|0
1632988750000|2021-09-30 07:59:10|927.6|927.2|927.4|927|927.6|927.2|927.4|927|578
1632988760000|2021-09-30 07:59:20|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|0
1632988770000|2021-09-30 07:59:30|927.8|927.2|928.2|927.6|928.2|927.8|927.8|927.2|1338
1632988780000|2021-09-30 07:59:40|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|0
1632988790000|2021-09-30 07:59:50|928.6|928|928.6|928.2|928.8|928.2|928.6|928|0
1632988800000|2021-09-30 08:00:00|928.4|928|928.2|927.8|928.6|928|928|927.8|1032
1632988810000|2021-09-30 08:00:10|928.4||928.2||928.4||928||0
1632988830000|2021-09-30 08:00:30|928||928.2||928.2||928||0
1632988840000|2021-09-30 08:00:40|928|928|928.2|928|928.2|928|928|927.8|1400
1632988850000|2021-09-30 08:00:50|928.4|928.2|928.6|928|928.6|928.2|928.4|928|131
1632988860000|2021-09-30 08:01:00||928.2||928.2||928.2||928|0
1632988870000|2021-09-30 08:01:10|928.4|928|927.8|927.6|928.4|928|927.6|927.2|7466
1632988880000|2021-09-30 08:01:20||927.4||927.4||927.4||927.2|1589
1632988910000|2021-09-30 08:01:50|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|0
1632988920000|2021-09-30 08:02:00|927.8|927.4|928|927.4|928|927.6|927.8|927.2|7823
1632988930000|2021-09-30 08:02:10|927.8|927.6|928|927.8|928|927.8|927.8|927.4|10575
1632988940000|2021-09-30 08:02:20|928.2|927.6|928.2|927.8|928.2|928|928.2|927.6|2994
1632988950000|2021-09-30 08:02:30|928||928.2||928.2||928||0
1632988960000|2021-09-30 08:02:40|928|927.6|928|927.6|928|927.8|927.8|927.6|8279
1632988970000|2021-09-30 08:02:50|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|1173
1632988980000|2021-09-30 08:03:00||928||928||928||928|0
1632988990000|2021-09-30 08:03:10|928|927.8|928|927.8|928.2|928|928|927.6|8425
1632989000000|2021-09-30 08:03:20|928.2|928|927.8|927.6|928.2|928|927.8|927.6|6450
1632989010000|2021-09-30 08:03:30|927.6|927.4|927.6|927.2|927.8|927.4|927.6|927.2|1437
1632989020000|2021-09-30 08:03:40||927||927||927||927|0
1632989030000|2021-09-30 08:03:50|927.8|927.2|927.8|927.4|927.8|927.6|927.8|927|5954
1632989040000|2021-09-30 08:04:00|928|927.6|928.2|927.8|928.4|927.8|928|927.4|2856
1632989070000|2021-09-30 08:04:30|928.4|928|928.4|928|928.6|928|928.4|928|2163
1632989090000|2021-09-30 08:04:50|||||||||252
1632989100000|2021-09-30 08:05:00|928.6|928.2|929.2|928.8|929.2|929|928.6|928.2|10031
1632989110000|2021-09-30 08:05:10|929.4|929|929.2|928.8|929.8|929.2|929.2|928.8|4578
1632989120000|2021-09-30 08:05:20|929.4|928.6|929.6|929.2|929.6|929.2|929.4|928.6|2829
1632989130000|2021-09-30 08:05:30|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1632989150000|2021-09-30 08:05:50|930||929.8||930||929.8||0
1632989160000|2021-09-30 08:06:00|930|929.6|929.2|929|930|929.6|929.2|929|2748
1632989170000|2021-09-30 08:06:10|929.4|928.8|929.2|928.8|929.4|928.8|929.2|928.8|57
1632989180000|2021-09-30 08:06:20|929|928.6|928.8|928.4|929.2|928.6|928.6|928.4|3703
1632989200000|2021-09-30 08:06:40|929|928.6|929|928.6|929|928.8|929|928.6|1119
1632989220000|2021-09-30 08:07:00||928.4||928.6||928.6||928.4|0
1632989230000|2021-09-30 08:07:10||928.4||928.6||928.6||928.4|0
1632989240000|2021-09-30 08:07:20||928.4||928.4||928.6||928.4|0
1632989250000|2021-09-30 08:07:30|928.8|928.6|928.8|928.4|928.8|928.6|928.6|928.4|2589
1632989270000|2021-09-30 08:07:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|4059
1632989300000|2021-09-30 08:08:20|929.4|929|929.6|929.2|929.6|929.2|929.4|929|1128
1632989320000|2021-09-30 08:08:40|929.4|929|929.4|929|929.6|929|929.2|929|100
1632989330000|2021-09-30 08:08:50|929.6|929.2|929.4|929|929.8|929.6|929.4|929|3891
1632989340000|2021-09-30 08:09:00|929.6|928.8|929|928.6|929.6|928.8|929|928.6|6960
1632989350000|2021-09-30 08:09:10|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|1525
1632989360000|2021-09-30 08:09:20|928.4|928|928.2|928|928.4|928|928.2|928|500
1632989370000|2021-09-30 08:09:30|928.4|928.2|928.4|928|928.6|928.2|928.4|928|1938
1632989410000|2021-09-30 08:10:10|928.2|927.8|928|927.6|928.2|927.8|927.8|927.6|6083
1632989430000|2021-09-30 08:10:30|928.2|927.8|928.2|928|928.4|928|928.2|927.8|2646
1632989440000|2021-09-30 08:10:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|1339
1632989460000|2021-09-30 08:11:00|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|1167
1632989470000|2021-09-30 08:11:10|928.6|928.6|928.8|928.4|928.8|928.6|928.6|928.4|1654
1632989480000|2021-09-30 08:11:20|||||||||92
1632989510000|2021-09-30 08:11:50|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|2520
1632989520000|2021-09-30 08:12:00|928.8||928.6||928.8||928.6||0
1632989530000|2021-09-30 08:12:10|928.4||928.4||928.4||928.4||604
1632989540000|2021-09-30 08:12:20|928.6|928.4|929.4|929.2|929.6|929.2|928.4|928.2|3960
1632989550000|2021-09-30 08:12:30|929.2|929|929.4|929|929.4|929|929.2|928.6|2149
1632989570000|2021-09-30 08:12:50|929.6|929.2|929.4|929|929.8|929.4|929.4|929|1404
1632989580000|2021-09-30 08:13:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929|0
1632989590000|2021-09-30 08:13:10|929.4|929|929.4|929|929.6|929.4|929.4|929|2438
1632989620000|2021-09-30 08:13:40|929.6|929.2|929.6|929|929.6|929.2|929.6|929|0
1632989630000|2021-09-30 08:13:50|929.4|929.2|929.2|929|929.4|929.2|929.2|929|2928
1632989640000|2021-09-30 08:14:00|929.4|929.2|929.8|929.4|929.8|929.6|929.4|929.2|2531
1632989650000|2021-09-30 08:14:10|929.6|929.2|929.4|929|929.8|929.2|929.4|929|3300
1632989660000|2021-09-30 08:14:20|929.2|928.8|929|928.6|929.2|928.8|929|928.6|551
1632989700000|2021-09-30 08:15:00|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|1110
1632989740000|2021-09-30 08:15:40|928.4|928|928.2|927.8|928.6|928|928.2|927.8|3536
1632989750000|2021-09-30 08:15:50|928|927.6|927.8|927.6|928|927.6|927.8|927.6|14
1632989760000|2021-09-30 08:16:00|928|927.8|928.6|928.2|928.6|928.2|928|927.6|6867
1632989770000|2021-09-30 08:16:10|928.8|928.4|929|928.4|929|928.4|928.6|928.4|28
1632989780000|2021-09-30 08:16:20|928.8|928.2|928.8|928.2|928.8|928.4|928.4|928.2|4448
1632989790000|2021-09-30 08:16:30|928.6|928|928.4|928|928.6|928|928.2|928|1901
1632989800000|2021-09-30 08:16:40|928.2|927.8|928.2|927.8|928.4|927.8|928|927.6|156
1632989810000|2021-09-30 08:16:50|928.4|928|928.4|928|928.4|928|928.4|928|1078
1632989830000|2021-09-30 08:17:10|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1632989850000|2021-09-30 08:17:30|928.4|928|928.4|928|928.4|928.2|928.4|928|4359
1632989860000|2021-09-30 08:17:40|928.2|927.8|928.2|927.8|928.4|928|928.2|927.8|1262
1632989870000|2021-09-30 08:17:50|928|927.6|928|927.6|928.2|927.6|927.8|927.6|4871
1632989880000|2021-09-30 08:18:00|927.8|927.4|928|927.6|928|927.8|927.8|927.4|5452
1632989960000|2021-09-30 08:19:20|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1082
1632989970000|2021-09-30 08:19:30|927.8|927.6|927.6|927.2|927.8|927.6|927.4|927.2|8361
1632990050000|2021-09-30 08:20:50|927.8|927.4|927.8|927.4|928|927.6|927.6|927.2|20122
1632990060000|2021-09-30 08:21:00|927.6|927.2|927.6|927.2|927.8|927.6|927.6|927.2|7566
1632990070000|2021-09-30 08:21:10|927.4|927|927.2|926.8|927.6|927|927.2|926.8|6708
1632990110000|2021-09-30 08:21:50|927|926.6|926.8|926.4|927|926.6|926.8|926.4|2357
1632990120000|2021-09-30 08:22:00|926.6|926.2|926.8|926.4|926.8|926.6|926.2|926|12413
1632990130000|2021-09-30 08:22:10|926.6|926.2|926.4|926|926.6|926.2|926.4|926|7
1632990150000|2021-09-30 08:22:30|926.6|926.2|927|926.6|927|926.8|926.6|926.2|8241
1632990180000|2021-09-30 08:23:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|14
1632990200000|2021-09-30 08:23:20|926.4|926|926.2|926|926.4|926|926|925.8|21084
1632990210000|2021-09-30 08:23:30|926.4||926.4||926.4||926.4||1724
1632990220000|2021-09-30 08:23:40|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926|4657
1632990230000|2021-09-30 08:23:50|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|232
1632990240000|2021-09-30 08:24:00|926.8||926.8||927||926.8||1632
1632990260000|2021-09-30 08:24:20|926.6|926.2|926.8|926.6|926.8|926.6|926.6|926.2|10559
1632990280000|2021-09-30 08:24:40|927|926.4|927.2|926.6|927.2|926.8|926.8|926.4|5337
1632990290000|2021-09-30 08:24:50|927.4|926.8|927.4|927|927.4|927|927.2|926.8|0
1632990300000|2021-09-30 08:25:00||926.8||927||927||926.8|0
1632990310000|2021-09-30 08:25:10|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|1279
1632990320000|2021-09-30 08:25:20|927|926.6|927.2|926.8|927.2|926.8|927|926.6|2066
1632990340000|2021-09-30 08:25:40|927.4|927|927.4|927|927.4|927|927.4|926.8|0
1632990350000|2021-09-30 08:25:50|927.2|926.8|927.2|926.8|927.4|926.8|927.2|926.8|0
1632990360000|2021-09-30 08:26:00|927.4|927|927.4|927|927.8|927.2|927.4|926.8|3374
1632990460000|2021-09-30 08:27:40|927.2||927.4||927.4||927.2||506
1632990470000|2021-09-30 08:27:50|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927|4747
1632990480000|2021-09-30 08:28:00||927.6||927.6||927.6||927.6|789
1632990490000|2021-09-30 08:28:10|928|927.8|928|927.6|928|927.8|928|927.6|0
1632990580000|2021-09-30 08:29:40|927.8|927.8|928.4|928|928.4|928|927.8|927.8|11349
1632990590000|2021-09-30 08:29:50|928.2|927.8|928|927.6|928.4|927.8|928|927.6|6524
1632990600000|2021-09-30 08:30:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|678
1632990610000|2021-09-30 08:30:10|928|927.6|928.2|927.8|928.2|927.8|927.8|927.4|1650
1632990620000|2021-09-30 08:30:20||927.6||927.8||927.8||927.6|0
1632990630000|2021-09-30 08:30:30|928|927.6|927.8|927.4|928|927.6|927.8|927.4|30
1632990660000|2021-09-30 08:31:00|927.6|927.2|927.4|927.2|927.8|927.2|927.4|927|2629
1632990690000|2021-09-30 08:31:30|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|1220
1632990700000|2021-09-30 08:31:40|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.2|2782
1632990710000|2021-09-30 08:31:50|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|311
1632990720000|2021-09-30 08:32:00|927.4|927|927.4|927|927.4|927|927.2|927|3318
1632990730000|2021-09-30 08:32:10|927.2||927.2||927.2||927.2||0
1632990740000|2021-09-30 08:32:20|927.4||927.4||927.4||927.4||0
1632990780000|2021-09-30 08:33:00|927.2|926.8|927|926.6|927.2|926.8|927|926.6|100
1632990790000|2021-09-30 08:33:10|926.8|926.4|926.8|926.4|927|926.6|926.8|926.4|0
1632990800000|2021-09-30 08:33:20|926.6|926.2|926.4|926|926.6|926.4|926.4|925.8|7481
1632990810000|2021-09-30 08:33:30||925.8||926||926||925.8|0
1632990820000|2021-09-30 08:33:40|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1632990840000|2021-09-30 08:34:00|926.4|926|926.6|926.4|926.8|926.4|926.4|925.8|5975
1632990850000|2021-09-30 08:34:10|926.4|926.2|926.6|926.2|926.6|926.4|926.4|926.2|5183
1632990860000|2021-09-30 08:34:20|926.4|926|926.2|925.8|926.6|926|926.2|925.8|66
1632990880000|2021-09-30 08:34:40|926|925.6|925.8|925.6|926.2|925.6|925.8|925.6|550
1632990890000|2021-09-30 08:34:50|926|925.8|926.4|926|926.4|926|926|925.6|4025
1632990900000|2021-09-30 08:35:00|926.6|926.2|926.4|926|926.6|926.2|926.4|926|0
1632990910000|2021-09-30 08:35:10|926.2||926.2||926.2||926.2||0
1632990920000|2021-09-30 08:35:20|926.4|926.2|926.4|926|926.6|926.2|926.4|926|132
1632990930000|2021-09-30 08:35:30|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|31
1632990950000|2021-09-30 08:35:50|926.8|926.2|926.8|926.4|927|926.6|926.8|926.2|2234
1632990960000|2021-09-30 08:36:00|927|926.6|927|926.6|927.2|926.8|927|926.4|9827
1632990970000|2021-09-30 08:36:10|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1632990980000|2021-09-30 08:36:20|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|2221
1632990990000|2021-09-30 08:36:30|926.8|926.4|926.6|926.2|926.8|926.6|926.6|926.2|5043
1632991000000|2021-09-30 08:36:40|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.4|10084
1632991010000|2021-09-30 08:36:50||926.6||926.6||926.6||926.4|0
1632991020000|2021-09-30 08:37:00|927|926.4|927|926.6|927|926.8|927|926.4|364
1632991040000|2021-09-30 08:37:20|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1632991050000|2021-09-30 08:37:30|926.6|926.2|926.4|926|926.6|926.2|926.2|925.8|3310
1632991080000|2021-09-30 08:38:00|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|3453
1632991090000|2021-09-30 08:38:10|927|926.6|927.2|926.8|927.2|926.8|927|926.4|2354
1632991100000|2021-09-30 08:38:20|927.4|927|927.2|926.8|927.4|927|927.2|926.6|1296
1632991110000|2021-09-30 08:38:30||926.6||926.8||926.8||926.6|0
1632991130000|2021-09-30 08:38:50|927||927.2||927.2||927||3120
1632991140000|2021-09-30 08:39:00|927||927.2||927.2||927||5
1632991150000|2021-09-30 08:39:10||927||927||927||927|0
1632991160000|2021-09-30 08:39:20|927.4|927.2|927.4|927|927.6|927.2|927.4|927|251
1632991170000|2021-09-30 08:39:30|927.2||927.2||927.2||927.2||0
1632991210000|2021-09-30 08:40:10|927|926.8|927|926.8|927|926.8|927|926.8|2310
1632991220000|2021-09-30 08:40:20|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.4|226
1632991230000|2021-09-30 08:40:30|926.4|926.2|926.4|926|926.4|926.2|926.4|926|10
1632991250000|2021-09-30 08:40:50|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|609
1632991270000|2021-09-30 08:41:10||926.4||926.2||926.4||926.2|264
1632991280000|2021-09-30 08:41:20|926.8|926.4|927.2|926.8|927.2|926.8|926.8|926.4|2105
1632991290000|2021-09-30 08:41:30|927|926.6|926.8|926.4|927|926.6|926.8|926.4|5280
1632991300000|2021-09-30 08:41:40|926.6|926.2|926.6|926.2|926.8|926.6|926.6|926.2|6603
1632991310000|2021-09-30 08:41:50|926.4|926.4|926.8|926.4|926.8|926.6|926.4|926.4|6659
1632991330000|2021-09-30 08:42:10|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|8523
1632991340000|2021-09-30 08:42:20|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|3240
1632991350000|2021-09-30 08:42:30|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.2|10253
1632991360000|2021-09-30 08:42:40|926.6|926.6|926.8|926.4|926.8|926.6|926.6|926.4|2641
1632991370000|2021-09-30 08:42:50|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|4787
1632991380000|2021-09-30 08:43:00|926.2|926|926.4|926.2|926.4|926.2|926.2|926|16100
1632991390000|2021-09-30 08:43:10|926.6|926.4|926.6|926.2|926.6|926.4|926.2|926|16629
1632991400000|2021-09-30 08:43:20|926.8|926.4|926.4|926.2|926.8|926.6|926.4|926.2|5044
1632991410000|2021-09-30 08:43:30|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|16670
1632991420000|2021-09-30 08:43:40|926.6|926.4|927|926.8|927.2|926.8|926.6|926.4|16725
1632991440000|2021-09-30 08:44:00|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|58
1632991470000|2021-09-30 08:44:30|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|2708
1632991480000|2021-09-30 08:44:40||926.4||926.2||926.4||926.2|10879
1632991490000|2021-09-30 08:44:50||926.4||926.4||926.4||926.2|17244
1632991500000|2021-09-30 08:45:00|||||||||2150
1632991520000|2021-09-30 08:45:20|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.4|6772
1632991530000|2021-09-30 08:45:30|||||||||1155
1632991550000|2021-09-30 08:45:50|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|6214
1632991560000|2021-09-30 08:46:00|926.2|926|926.2|925.8|926.4|926|926.2|925.8|3193
1632991570000|2021-09-30 08:46:10|926||926||926||926||3007
1632991580000|2021-09-30 08:46:20|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|948
1632991590000|2021-09-30 08:46:30|925.6|925.6|925.8|925.6|926|925.6|925.6|925.6|4966
1632991630000|2021-09-30 08:47:10|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|1019
1632991640000|2021-09-30 08:47:20|925.8|925.6|926|925.8|926|925.8|925.8|925.6|2387
1632991650000|2021-09-30 08:47:30|926.2||926.2||926.2||926.2||0
1632991690000|2021-09-30 08:48:10|||||||||20
1632991720000|2021-09-30 08:48:40|926.4|926|926.2|926|926.4|926|926.2|926|0
1632991730000|2021-09-30 08:48:50|926.4||926.4||926.4||926.2||0
1632991740000|2021-09-30 08:49:00|926.2|925.8|926|925.8|926.2|925.8|926|925.6|2798
1632991760000|2021-09-30 08:49:20|925.8|925.6|925.4|925.2|926|925.6|925.4|925.2|5023
1632991770000|2021-09-30 08:49:30|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|2659
1632991790000|2021-09-30 08:49:50|925.4|925.4|925.4|925.2|925.4|925.4|925.4|925.2|510
1632991800000|2021-09-30 08:50:00|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|1036
1632991810000|2021-09-30 08:50:10|925.8|925.6|925.8|925.4|925.8|925.6|925.6|925.4|2243
1632991820000|2021-09-30 08:50:20|926|925.6|926|925.6|926|925.6|925.8|925.6|2057
1632991830000|2021-09-30 08:50:30|925.8|925.4|925.8|925.4|926|925.4|925.8|925.4|313
1632991860000|2021-09-30 08:51:00|925.6|925.2|925.4|925.2|925.6|925.2|925.4|925.2|4799
1632991870000|2021-09-30 08:51:10|925.2|925|925.2|925|925.2|925|925.2|925|6
1632991890000|2021-09-30 08:51:30|925.4|925.2|925.4|925|925.4|925.2|925.2|925|805
1632991920000|2021-09-30 08:52:00|925.6|925.2|925.6|925.4|925.6|925.4|925.4|925|4349
1632991940000|2021-09-30 08:52:20|925.8||925.8||925.8||925.6||1198
1632991960000|2021-09-30 08:52:40|925.6||925.6||925.6||925.6||5000
1632991970000|2021-09-30 08:52:50|925.4|925.2|925.6|925.2|925.6|925.4|925.4|925|7857
1632991980000|2021-09-30 08:53:00|925.4||925.6||925.6||925.4||1185
1632992000000|2021-09-30 08:53:20||925.4||925.4||925.4||925.4|0
1632992010000|2021-09-30 08:53:30|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|3598
1632992020000|2021-09-30 08:53:40||925.2||925.2||925.2||925.2|0
1632992030000|2021-09-30 08:53:50|925.8|925.4|925.6|925.2|925.8|925.6|925.6|925.2|4390
1632992060000|2021-09-30 08:54:20|925.4|925.4|925.6|925.2|925.6|925.4|925.4|925.2|2888
1632992090000|2021-09-30 08:54:50|926|925.4|926|925.8|926.2|926|926|925.2|21919
1632992100000|2021-09-30 08:55:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1204
1632992130000|2021-09-30 08:55:30|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1632992140000|2021-09-30 08:55:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1632992150000|2021-09-30 08:55:50|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1632992160000|2021-09-30 08:56:00|926.4|926|926.4|926|926.4|926|926.4|926|0
1632992170000|2021-09-30 08:56:10|926.2||926.2||926.2||926.2||0
1632992180000|2021-09-30 08:56:20|926.4||926.4||926.4||926.4||0
1632992190000|2021-09-30 08:56:30|926.2|926.2|926.2|926|926.4|926.2|926.2|926|172
1632992210000|2021-09-30 08:56:50|926.4|926.2|926.4|926|926.4|926.2|926.2|926|4680
1632992240000|2021-09-30 08:57:20|926.2|925.8|926|925.6|926.2|925.8|926|925.6|3000
1632992260000|2021-09-30 08:57:40|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|0
1632992270000|2021-09-30 08:57:50||925.2||925.2||925.2||925.2|796
1632992300000|2021-09-30 08:58:20||925.4||925.4||925.4||925.4|0
1632992350000|2021-09-30 08:59:10|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|4603
1632992360000|2021-09-30 08:59:20|926|925.8|926|925.6|926|925.8|926|925.6|2035
1632992370000|2021-09-30 08:59:30||925.8||925.8||925.8||925.8|137
1632992380000|2021-09-30 08:59:40|926.2|926|926.4|926|926.4|926|926.2|926|950
1632992470000|2021-09-30 09:01:10|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|3384
1632992480000|2021-09-30 09:01:20|926.8|926.6|927|926.6|927|926.6|926.8|926.6|1269
1632992500000|2021-09-30 09:01:40||926.8||926.8||926.8||926.8|0
1632992520000|2021-09-30 09:02:00|927.2|927|927.4|927.2|927.4|927.2|927.2|927|1170
1632992540000|2021-09-30 09:02:20||927||927.2||927.2||927|924
1632992550000|2021-09-30 09:02:30|||||||||72
1632992560000|2021-09-30 09:02:40|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1636
1632992570000|2021-09-30 09:02:50|927.8|927.2|927.6|927.2|927.8|927.2|927.6|927.2|0
1632992590000|2021-09-30 09:03:10|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|5556
1632992610000|2021-09-30 09:03:30||927.4||927.4||927.4||927.4|0
1632992640000|2021-09-30 09:04:00|927.8||927.8||927.8||927.6||1769
1632992660000|2021-09-30 09:04:20||927.6||927.6||927.6||927.6|0
1632992670000|2021-09-30 09:04:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|2472
1632992680000|2021-09-30 09:04:40|927.8||927.8||927.8||927.8||0
1632992690000|2021-09-30 09:04:50|928|927.6|928.2|928|928.2|928|928|927.4|6129
1632992700000|2021-09-30 09:05:00|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|40
1632992710000|2021-09-30 09:05:10|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|1537
1632992720000|2021-09-30 09:05:20|||||||||776
1632992730000|2021-09-30 09:05:30|928.8|928.6|929|928.8|929|928.8|928.8|928.6|8817
1632992740000|2021-09-30 09:05:40|929.2|929|928.8|928.4|929.2|929|928.8|928.4|5647
1632992760000|2021-09-30 09:06:00|928.6|928.2|929|928.8|929|928.8|928.4|928.2|7282
1632992780000|2021-09-30 09:06:20|929.2|929|929.2|929|929.2|929|929.2|929|0
1632992800000|2021-09-30 09:06:40|||||||||1058
1632992840000|2021-09-30 09:07:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|3716
1632992850000|2021-09-30 09:07:30|929.4|929|929.4|929|929.8|929.6|929.4|928.8|3148
1632992860000|2021-09-30 09:07:40||929.2||929||929.2||929|0
1632992870000|2021-09-30 09:07:50||929.2||929.2||929.2||929.2|0
1632992880000|2021-09-30 09:08:00|929.2|929|929.2|928.8|929.4|929|929.2|928.8|5283
1632992890000|2021-09-30 09:08:10|929|928.6|928.8|928.6|929.2|928.6|928.8|928.6|266
1632992910000|2021-09-30 09:08:30|929|928.8|929|928.6|929|928.8|929|928.6|2539
1632992920000|2021-09-30 09:08:40|928.8||928.8||928.8||928.8||106
1632992930000|2021-09-30 09:08:50|||||||||13
1632992940000|2021-09-30 09:09:00|929|928.8|929|928.8|929|928.8|928.8|928.6|4464
1632992950000|2021-09-30 09:09:10|929.2|928.6|929.6|929.2|929.6|929.2|929.2|928.6|4687
1632992960000|2021-09-30 09:09:20||929.4||929.4||929.4||929.4|0
1632992970000|2021-09-30 09:09:30||929.2||929.4||929.4||929.2|0
1632993010000|2021-09-30 09:10:10|929.8|929.6|930|929.6|930|929.6|929.8|929.4|1174
1632993020000|2021-09-30 09:10:20|930.2|929.8|929.4|929.2|930.2|929.8|929.2|929|12947
1632993030000|2021-09-30 09:10:30|929.2|929|929.4|929|929.4|929|929.2|929|1205
1632993050000|2021-09-30 09:10:50|929.2||929.4||929.4||929.2||0
1632993060000|2021-09-30 09:11:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1632993070000|2021-09-30 09:11:10|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.4|344
1632993080000|2021-09-30 09:11:20|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1024
1632993100000|2021-09-30 09:11:40||929.2||929||929.2||929|0
1632993110000|2021-09-30 09:11:50|930|929.2|930.2|930|930.4|930|930|929|26397
1632993120000|2021-09-30 09:12:00|930.4|930.2|930.6|930.4|930.8|930.4|930.4|930.2|1584
1632993130000|2021-09-30 09:12:10|||||||||305
1632993140000|2021-09-30 09:12:20|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|5238
1632993150000|2021-09-30 09:12:30|930.4|930|930.4|930|930.4|930|930.4|930|0
1632993180000|2021-09-30 09:13:00|930.2|929.8|930|929.8|930.2|929.8|930|929.8|651
1632993200000|2021-09-30 09:13:20|929.8|929.6|929.8|929.6|930|929.6|929.8|929.4|4793
1632993220000|2021-09-30 09:13:40|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1445
1632993230000|2021-09-30 09:13:50|929.8|929.2|929.4|929|929.8|929.2|929.4|929|763
1632993250000|2021-09-30 09:14:10||929.2||929||929.2||929|2900
1632993280000|2021-09-30 09:14:40||929.2||929.2||929.2||929|0
1632993300000|2021-09-30 09:15:00|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|4919
1632993310000|2021-09-30 09:15:10|929.8|929.6|930|929.6|930|929.6|929.8|929.6|3067
1632993320000|2021-09-30 09:15:20|930.2|929.8|930.4|930|930.4|930|930.2|929.6|3681
1632993330000|2021-09-30 09:15:30|930.2|929.8|930.2|930|930.2|930|930.2|929.8|0
1632993340000|2021-09-30 09:15:40|930|929.8|930.2|929.8|930.2|929.8|930|929.8|1834
1632993350000|2021-09-30 09:15:50|930|929.6|929.8|929.4|930.2|929.6|929.8|929.4|1216
1632993360000|2021-09-30 09:16:00||929.6||929.4||929.6||929.4|0
1632993370000|2021-09-30 09:16:10||929.6||929.6||929.6||929.6|0
1632993380000|2021-09-30 09:16:20|930|929.4|930.2|930|930.4|930|930|929.4|2487
1632993390000|2021-09-30 09:16:30|||||||||365
1632993400000|2021-09-30 09:16:40|930|929.8|930|929.8|930.2|929.8|930|929.8|16
1632993410000|2021-09-30 09:16:50|930.2|930|930.2|929.8|930.2|930|930.2|929.8|1598
1632993430000|2021-09-30 09:17:10|930|929.6|929.6|929.2|930|929.6|929.6|929.2|2951
1632993440000|2021-09-30 09:17:20|929.4|929|929.4|929|929.6|929.4|929.4|929|2659
1632993450000|2021-09-30 09:17:30||929.2||929||929.2||929|0
1632993460000|2021-09-30 09:17:40|929.2|928.8|929.2|928.8|929.2|928.8|929|928.6|5492
1632993470000|2021-09-30 09:17:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|0
1632993500000|2021-09-30 09:18:20|929|928.6|929|928.6|929|928.6|929|928.6|0
1632993520000|2021-09-30 09:18:40|929.2|928.8|929.2|929|929.4|929|929|928.8|2248
1632993530000|2021-09-30 09:18:50|929.4|929.2|929.8|929.4|929.8|929.4|929.4|929|9609
1632993540000|2021-09-30 09:19:00|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|5936
1632993550000|2021-09-30 09:19:10|929.6|929.6|929.6|929.2|929.6|929.6|929.6|929.2|709
1632993560000|2021-09-30 09:19:20|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929|100
1632993570000|2021-09-30 09:19:30|929.4||929.6||929.6||929.4||0
1632993580000|2021-09-30 09:19:40|929.4||929.6||929.6||929.4||0
1632993610000|2021-09-30 09:20:10|929.4|929|929.2|929|929.6|929|929.2|928.8|2241
1632993620000|2021-09-30 09:20:20||928.8||929||929||928.8|0
1632993630000|2021-09-30 09:20:30|929.4|929.2|929.4|929.2|929.6|929.2|929.4|929|226
1632993640000|2021-09-30 09:20:40|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1181
1632993650000|2021-09-30 09:20:50||929.4||929.2||929.4||929.2|0
1632993660000|2021-09-30 09:21:00||929.4||929.4||929.4||929.2|0
1632993670000|2021-09-30 09:21:10||929.2||929.2||929.2||929.2|0
1632993680000|2021-09-30 09:21:20|929.4|929|929.2|928.8|929.4|929|929.2|928.8|1228
1632993690000|2021-09-30 09:21:30|929|928.6|928.8|928.4|929|928.6|928.8|928.4|0
1632993710000|2021-09-30 09:21:50|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|610
1632993720000|2021-09-30 09:22:00|928.6||928.6||928.6||928.6||166
1632993730000|2021-09-30 09:22:10||928.4||928.2||928.4||928.2|3750
1632993740000|2021-09-30 09:22:20||928.4||928.2||928.4||928.2|0
1632993750000|2021-09-30 09:22:30||928.4||928.2||928.4||928.2|0
1632993760000|2021-09-30 09:22:40|928.4|928|928.4|928.2|928.4|928.2|928.2|928|4630
1632993770000|2021-09-30 09:22:50|928.2|928|928.2|927.8|928.2|928|928|927.8|13569
1632993780000|2021-09-30 09:23:00|928|928|928.2|927.8|928.2|928|928|927.8|179
1632993790000|2021-09-30 09:23:10|928||928||928||928||0
1632993800000|2021-09-30 09:23:20|927.8|927.6|928.4|928|928.4|928|927.8|927.6|3264
1632993810000|2021-09-30 09:23:30|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1632993820000|2021-09-30 09:23:40|928.4|928|928.4|928|928.6|928.4|928.4|927.8|7750
1632993830000|2021-09-30 09:23:50|928.6|928.2|928.4|928|928.6|928.2|928.2|928|8
1632993840000|2021-09-30 09:24:00|928.2|927.8|928.4|928|928.4|928|928|927.8|767
1632993850000|2021-09-30 09:24:10|928.2|927.8|928.2|927.8|928.4|928|928|927.8|0
1632993870000|2021-09-30 09:24:30|928.4|928|928.6|928.4|928.6|928.4|928.2|927.8|1623
1632993890000|2021-09-30 09:24:50|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|71
1632993930000|2021-09-30 09:25:30|928.2|928|928.2|927.8|928.2|928|928.2|927.8|1999
1632993940000|2021-09-30 09:25:40|928||928||928||928||0
1632993950000|2021-09-30 09:25:50|927.8|927.6|928|927.8|928|927.8|927.8|927.6|1529
1632993960000|2021-09-30 09:26:00||927.6||927.6||927.6||927.6|0
1632993980000|2021-09-30 09:26:20|928.2|927.8|928.6|928.4|928.8|928.6|928.2|927.6|12312
1632993990000|2021-09-30 09:26:30|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|562
1632994000000|2021-09-30 09:26:40|928.4|928|928.4|928|928.4|928|928.4|928|159
1632994020000|2021-09-30 09:27:00|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928|5673
1632994040000|2021-09-30 09:27:20|928.8|928.6|929|928.6|929|928.6|928.8|928.6|175
1632994050000|2021-09-30 09:27:30||928.8||928.8||928.8||928.6|0
1632994070000|2021-09-30 09:27:50|928.8|928.6|929|928.6|929|928.6|928.8|928.6|544
1632994140000|2021-09-30 09:29:00||928.8||928.8||928.8||928.8|0
1632994150000|2021-09-30 09:29:10|929.2|929|929.4|929|929.4|929|929.2|929|1667
1632994170000|2021-09-30 09:29:30|929.6|929.2|930|929.6|930|929.8|929.6|929.2|2365
1632994200000|2021-09-30 09:30:00|929.8||929.8||929.8||929.8||0
1632994210000|2021-09-30 09:30:10|929.6|929.4|929.4|929|929.8|929.6|929.4|929|4661
1632994220000|2021-09-30 09:30:20||929.2||929||929.2||929|0
1632994230000|2021-09-30 09:30:30|929.2|928.8|929.4|929|929.4|929.2|929.2|928.8|685
1632994250000|2021-09-30 09:30:50||929.2||929.2||929.2||929|0
1632994260000|2021-09-30 09:31:00|929.6||929.6||929.6||929.4||269
1632994270000|2021-09-30 09:31:10||929.4||929.4||929.4||929.4|0
1632994280000|2021-09-30 09:31:20|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|4182
1632994330000|2021-09-30 09:32:10|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|249
1632994350000|2021-09-30 09:32:30|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|908
1632994370000|2021-09-30 09:32:50||929.2||929.2||929.2||929.2|692
1632994390000|2021-09-30 09:33:10|929.4|929|929.2|929|929.4|929|929.2|929|4193
1632994400000|2021-09-30 09:33:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|2659
1632994420000|2021-09-30 09:33:40||929||929||929||929|0
1632994430000|2021-09-30 09:33:50|929.4|929.2|929.4|929|929.4|929.2|929.2|928.8|147
1632994440000|2021-09-30 09:34:00|929.2|928.8|929.2|928.8|929.2|928.8|929|928.6|0
1632994470000|2021-09-30 09:34:30|929.4|929|929.4|929|929.4|929|929.4|929|0
1632994490000|2021-09-30 09:34:50|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929|2890
1632994500000|2021-09-30 09:35:00|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929|1529
1632994520000|2021-09-30 09:35:20|||||||||870
1632994530000|2021-09-30 09:35:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|173
1632994550000|2021-09-30 09:35:50|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|2000
1632994580000|2021-09-30 09:36:20|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|1896
1632994590000|2021-09-30 09:36:30|929.4||929.4||929.4||929.4||100
1632994600000|2021-09-30 09:36:40|929.2|929|929.2|929|929.4|929.2|929.2|929|63
1632994640000|2021-09-30 09:37:20|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|312
1632994660000|2021-09-30 09:37:40||929.4||929.4||929.4||929.4|0
1632994690000|2021-09-30 09:38:10||929.2||929.2||929.2||929.2|2183
1632994700000|2021-09-30 09:38:20|929.4|929|929|928.6|929.4|929|929|928.6|1519
1632994720000|2021-09-30 09:38:40|928.8||929||929||928.8||4249
1632994730000|2021-09-30 09:38:50||928.8||928.8||928.8||928.8|26
1632994760000|2021-09-30 09:39:20||928.6||928.8||928.8||928.6|12
1632994790000|2021-09-30 09:39:50|928.8|928.6|928.8|928.6|929|928.6|928.8|928.6|1576
1632994800000|2021-09-30 09:40:00|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|372
1632994810000|2021-09-30 09:40:10|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|244
1632994820000|2021-09-30 09:40:20||928.6||928.6||928.6||928.6|0
1632994830000|2021-09-30 09:40:30|929|928.4|929.2|928.8|929.4|929.2|929|928.4|15297
1632994840000|2021-09-30 09:40:40|929.4|929|929.2|928.8|929.4|929.2|929.2|928.8|18533
1632994850000|2021-09-30 09:40:50|929.4|929|929.2|929|929.4|929.2|929.2|928.8|15643
1632994860000|2021-09-30 09:41:00|||||||||2674
1632994870000|2021-09-30 09:41:10|929|928.8|929|928.8|929|928.8|929|928.8|4919
1632994890000|2021-09-30 09:41:30|928.8|928.6|928.6|928.2|928.8|928.6|928.6|928.2|17616
1632994900000|2021-09-30 09:41:40|928.4|928.4|928.4|928.2|928.6|928.4|928.2|927.8|17376
1632994910000|2021-09-30 09:41:50|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|7522
1632994920000|2021-09-30 09:42:00|928.8|928.6|928.6|928.2|928.8|928.6|928.6|928.2|42714
1632994930000|2021-09-30 09:42:10|928.4|928|928|927.6|928.4|928|927.8|927.6|27247
1632994940000|2021-09-30 09:42:20||927.8||927.8||927.8||927.8|2420
1632994960000|2021-09-30 09:42:40||927.6||927.6||927.6||927.6|0
1632994970000|2021-09-30 09:42:50|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|113
1632994980000|2021-09-30 09:43:00|927.4|927|927.4|927.2|927.4|927.2|927.4|927|0
1632995000000|2021-09-30 09:43:20|927.6|927.4|927.8|927.6|928|927.6|927.4|927.2|1863
1632995010000|2021-09-30 09:43:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1
1632995020000|2021-09-30 09:43:40|927.8|927.6|928|927.8|928.4|928.2|927.8|927.6|6478
1632995040000|2021-09-30 09:44:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|11
1632995050000|2021-09-30 09:44:10|927.6|927.2|927.4|927|927.8|927.2|927.4|927|4535
1632995070000|2021-09-30 09:44:30|927.2||927.2||927.2||927.2||0
1632995100000|2021-09-30 09:45:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|2581
1632995110000|2021-09-30 09:45:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1632995120000|2021-09-30 09:45:20|927.6|927.2|927.6|927.2|927.8|927.4|927.4|927|7184
1632995130000|2021-09-30 09:45:30|927.4||927.6||927.6||927.4||111
1632995140000|2021-09-30 09:45:40|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1632995160000|2021-09-30 09:46:00|927.6||927.8||927.8||927.6||0
1632995170000|2021-09-30 09:46:10|927.6||927.8||927.8||927.6||0
1632995180000|2021-09-30 09:46:20|928|927.6|928|927.6|928.2|927.8|928|927.6|556
1632995200000|2021-09-30 09:46:40|928.2|927.8|928.2|927.8|928.2|927.8|928|927.8|0
1632995210000|2021-09-30 09:46:50|928||928||928||928||16
1632995220000|2021-09-30 09:47:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|2013
1632995240000|2021-09-30 09:47:20|927.6||927.8||927.8||927.6||0
1632995250000|2021-09-30 09:47:30|927.6|927.2|927.6|927.2|927.8|927.2|927.4|927.2|875
1632995270000|2021-09-30 09:47:50|927.4|927|926.8|926.4|927.4|927|926.8|926.4|24870
1632995280000|2021-09-30 09:48:00|927|926.6|926.8|926.4|927.2|927|926.8|926.4|12947
1632995300000|2021-09-30 09:48:20|927|926.6|927.4|927|927.6|927.4|927|926.4|38238
1632995310000|2021-09-30 09:48:30|927.6|927.2|926.8|926.4|927.6|927.4|926.6|926.4|24523
1632995320000|2021-09-30 09:48:40|926.6|926.2|926.6|926.2|926.8|926.2|926.4|926.2|2568
1632995330000|2021-09-30 09:48:50||926.4||926.2||926.4||926.2|1
1632995350000|2021-09-30 09:49:10|926.8|926.4|927.2|926.8|927.2|926.8|926.8|926.2|10951
1632995360000|2021-09-30 09:49:20|927|926.6|926.6|926.2|927|926.6|926.6|926.2|1600
1632995370000|2021-09-30 09:49:30|926.8|926.4|927|926.6|927|926.6|926.8|926.2|1910
1632995380000|2021-09-30 09:49:40|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1632995390000|2021-09-30 09:49:50|927|926.6|926.8|926.6|927|926.6|926.8|926.4|0
1632995400000|2021-09-30 09:50:00|927|926.4|926.6|926.2|927|926.4|926.6|926.2|9
1632995410000|2021-09-30 09:50:10|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|0
1632995420000|2021-09-30 09:50:20|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|0
1632995430000|2021-09-30 09:50:30|927|926.6|927|926.6|927|926.6|927|926.6|0
1632995440000|2021-09-30 09:50:40|926.8|926.4|927|926.6|927|926.6|926.6|926.4|2966
1632995460000|2021-09-30 09:51:00|927.2|926.8|927.6|927.2|927.6|927.2|927.2|926.6|7199
1632995470000|2021-09-30 09:51:10|927.8|927.4|927.4|927|927.8|927.4|927.4|927|133
1632995480000|2021-09-30 09:51:20|927.2|926.8|927|926.6|927.2|926.8|927|926.6|125
1632995490000|2021-09-30 09:51:30|927.2|926.8|927.4|927|927.4|927|927.2|926.8|137
1632995500000|2021-09-30 09:51:40|927.2||927.4||927.4||927.2||262
1632995520000|2021-09-30 09:52:00|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|0
1632995530000|2021-09-30 09:52:10|927.4|927|927.4|927.2|927.6|927.2|927.4|927|0
1632995540000|2021-09-30 09:52:20|927.6|927.4|928|927.6|928|927.6|927.6|927.4|0
1632995550000|2021-09-30 09:52:30|927.8||928||928||927.8||946
1632995570000|2021-09-30 09:52:50|928.2|927.8|928.4|928|928.4|928|928.2|927.6|1223
1632995640000|2021-09-30 09:54:00|928.2||928.4||928.4||928.2||0
1632995650000|2021-09-30 09:54:10|928.2|927.8|927.8|927.4|928.2|927.8|927.6|927.4|2904
1632995660000|2021-09-30 09:54:20|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|243
1632995680000|2021-09-30 09:54:40||927.6||927.6||927.6||927.6|0
1632995690000|2021-09-30 09:54:50||927.4||927.4||927.4||927.4|0
1632995700000|2021-09-30 09:55:00||927.6||927.6||927.6||927.6|0
1632995710000|2021-09-30 09:55:10||927.4||927.4||927.6||927.4|0
1632995720000|2021-09-30 09:55:20|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1386
1632995730000|2021-09-30 09:55:30|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927|1421
1632995750000|2021-09-30 09:55:50|927.6|927.2|927.6|927.4|927.8|927.4|927.6|927.2|233
1632995760000|2021-09-30 09:56:00|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|8
1632995770000|2021-09-30 09:56:10||927||927||927||927|55
1632995790000|2021-09-30 09:56:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|11
1632995810000|2021-09-30 09:56:50|927.4|927|927.8|927.4|927.8|927.4|927.4|927|1914
1632995820000|2021-09-30 09:57:00|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|0
1632995830000|2021-09-30 09:57:10|927.6|927.2|927.4|927.2|927.8|927.2|927.4|927|3697
1632995840000|2021-09-30 09:57:20|927.6|927.4|927.4|927|927.6|927.4|927.4|927|7044
1632995850000|2021-09-30 09:57:30||927.2||927||927.2||927|0
1632995900000|2021-09-30 09:58:20|927.2|927.2|927.6|927.4|927.6|927.4|927.2|927.2|882
1632995910000|2021-09-30 09:58:30|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|20
1632995920000|2021-09-30 09:58:40||927.4||927.4||927.4||927.4|0
1632995930000|2021-09-30 09:58:50|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|81
1632995940000|2021-09-30 09:59:00|927.4|927|927.4|927|927.6|927.2|927.4|927|1289
1632995960000|2021-09-30 09:59:20|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|55
1632996050000|2021-09-30 10:00:50|927.4|927|927.2|927|927.4|927|927.2|927|2440
1632996060000|2021-09-30 10:01:00|927|926.8|927.2|926.8|927.2|926.8|927|926.8|3983
1632996070000|2021-09-30 10:01:10|927||927||927||927||0
1632996080000|2021-09-30 10:01:20|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1300
1632996100000|2021-09-30 10:01:40||927||927||927||927|0
1632996110000|2021-09-30 10:01:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|213
1632996120000|2021-09-30 10:02:00||927||927||927||927|0
1632996140000|2021-09-30 10:02:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|1103
1632996150000|2021-09-30 10:02:30|927.4|927|927.2|927|927.4|927|927.2|927|12
1632996160000|2021-09-30 10:02:40|927|926.8|927.6|927.2|927.6|927.2|927|926.8|4903
1632996170000|2021-09-30 10:02:50|927.4||927.4||927.4||927.4||0
1632996180000|2021-09-30 10:03:00|927.6|927|927.2|926.8|927.6|927|927.2|926.8|1500
1632996190000|2021-09-30 10:03:10||927||927||927||927|0
1632996230000|2021-09-30 10:03:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1675
1632996260000|2021-09-30 10:04:20|927|926.6|926.8|926.6|927|926.6|926.8|926.6|48
1632996270000|2021-09-30 10:04:30|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.2|687
1632996330000|2021-09-30 10:05:30|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|2364
1632996340000|2021-09-30 10:05:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1632996370000|2021-09-30 10:06:10|926.2|925.8|926|925.6|926.4|925.8|926|925.6|3447
1632996390000|2021-09-30 10:06:30|925.8|925.4|926|925.8|926|925.8|925.8|925.4|16381
1632996400000|2021-09-30 10:06:40|||||||||42
1632996440000|2021-09-30 10:07:20|||||||||11
1632996450000|2021-09-30 10:07:30|925.8|925.6|925.6|925.2|925.8|925.6|925.6|925.2|5193
1632996520000|2021-09-30 10:08:40|925.4||925.4||925.4||925.4||103
1632996530000|2021-09-30 10:08:50|925.2|925|925|924.8|925.2|925|925|924.8|18173
1632996540000|2021-09-30 10:09:00|||||||||106
1632996550000|2021-09-30 10:09:10|924.8|924.6|924.6|924.4|925|924.6|924.6|924.4|3013
1632996590000|2021-09-30 10:09:50|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|3949
1632996600000|2021-09-30 10:10:00|924.4|924|924.2|924|924.4|924|924.2|924|485
1632996610000|2021-09-30 10:10:10|||||||||212
1632996630000|2021-09-30 10:10:30|||||||||1175
1632996640000|2021-09-30 10:10:40|924|923.8|924.2|923.8|924.4|924.2|924|923.8|19832
1632996660000|2021-09-30 10:11:00|||||||||258
1632996670000|2021-09-30 10:11:10|924.4|924|924.4|924.2|924.8|924.4|924.4|923.8|27727
1632996680000|2021-09-30 10:11:20|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|6362
1632996710000|2021-09-30 10:11:50|924.8|924.4|924.6|924.4|925|924.6|924.6|924.2|2818
1632996720000|2021-09-30 10:12:00||924.2||924.2||924.2||924.2|0
1632996730000|2021-09-30 10:12:10||924.4||924.4||924.4||924.4|0
1632996750000|2021-09-30 10:12:30|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|12
1632996760000|2021-09-30 10:12:40|924.2|924|924.2|923.8|924.4|924.2|924|923.8|19618
1632996810000|2021-09-30 10:13:30|924|923.6|923.8|923.4|924|923.6|923.8|923.4|3111
1632996820000|2021-09-30 10:13:40||923.6||923.6||923.6||923.6|0
1632996830000|2021-09-30 10:13:50|923.6|923.4|923.4|923.2|923.8|923.4|923.4|923.2|3774
1632996840000|2021-09-30 10:14:00|923.2|923|923.4|923|923.4|923.2|923.2|923|4858
1632996850000|2021-09-30 10:14:10|923.6|923.2|923.8|923.4|923.8|923.6|923.6|923.2|15911
1632996900000|2021-09-30 10:15:00|924|923.6|924.2|923.8|924.4|924.2|924|923.4|9721
1632996910000|2021-09-30 10:15:10|924.4|924|924.2|924|924.4|924.2|924.2|923.8|253
1632996920000|2021-09-30 10:15:20|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|2414
1632996930000|2021-09-30 10:15:30|||||||||200
1632996940000|2021-09-30 10:15:40|924.4|924|924.4|924.2|924.6|924.2|924.4|924|1405
1632996950000|2021-09-30 10:15:50||924||924||924||924|0
1632996980000|2021-09-30 10:16:20|924.2||924.4||924.4||924.2||14
1632996990000|2021-09-30 10:16:30|924.2|923.6|923.8|923.4|924.2|923.8|923.8|923.4|28421
1632997000000|2021-09-30 10:16:40|923.6|923|923.4|923.2|923.8|923.2|923.4|923|19108
1632997010000|2021-09-30 10:16:50|923.2|923|923.2|922.8|923.4|923|923|922.8|19105
1632997020000|2021-09-30 10:17:00|923|923|922.4|922.2|923.2|923|922.4|922.2|24818
1632997030000|2021-09-30 10:17:10|922.6|922.4|922.2|921.8|922.6|922.4|922|921.8|26791
1632997040000|2021-09-30 10:17:20|||||||||117
1632997060000|2021-09-30 10:17:40|922||922||922||922||0
1632997080000|2021-09-30 10:18:00|922.2|922|922.2|922|922.2|922|922.2|921.8|9087
1632997100000|2021-09-30 10:18:20|922.4|922.2|922.4|922|922.4|922.2|922.2|922|5591
1632997130000|2021-09-30 10:18:50|||||||||272
1632997140000|2021-09-30 10:19:00|||||||||55
1632997160000|2021-09-30 10:19:20|922.6|922.2|921.8|921.6|922.6|922.4|921.8|921.6|21621
1632997170000|2021-09-30 10:19:30|921.6|921.4|921.6|921.2|921.6|921.4|921.4|921.2|6463
1632997180000|2021-09-30 10:19:40|921.4||921.4||921.4||921.4||0
1632997200000|2021-09-30 10:20:00|921.6|921.4|921.8|921.4|921.8|921.6|921.4|921.2|12913
1632997250000|2021-09-30 10:20:50|922|921.6|922.4|922|922.4|922|922|921.6|253
1632997260000|2021-09-30 10:21:00|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1632997270000|2021-09-30 10:21:10|922.4|922|922.6|922.2|922.6|922.2|922.4|922|312
1632997290000|2021-09-30 10:21:30|922.4||922.4||922.4||922.4||4
1632997320000|2021-09-30 10:22:00|922.2|922|921.8|921.4|922.4|922|921.8|921.4|3107
1632997350000|2021-09-30 10:22:30|921.6|921.2|921.4|921|921.6|921.2|921.4|921|3492
1632997360000|2021-09-30 10:22:40|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1632997370000|2021-09-30 10:22:50||921||921||921||921|322
1632997380000|2021-09-30 10:23:00|921.4|920.8|921.2|920.8|921.4|920.8|921.2|920.8|1436
1632997390000|2021-09-30 10:23:10||921||921||921||920.8|0
1632997420000|2021-09-30 10:23:40|921|920.8|921.2|920.8|921.2|920.8|921|920.8|207
1632997430000|2021-09-30 10:23:50|921|920.6|921|920.6|921|920.6|920.8|920.6|833
1632997440000|2021-09-30 10:24:00|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1632997450000|2021-09-30 10:24:10|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|0
1632997480000|2021-09-30 10:24:40|920.4|920|920.4|920.2|920.4|920.2|920.2|920|3195
1632997500000|2021-09-30 10:25:00|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|2091
1632997510000|2021-09-30 10:25:10||920.4||920.2||920.4||920.2|1179
1632997520000|2021-09-30 10:25:20|920.8|920.4|921.2|920.8|921.2|920.8|920.8|920.2|1243
1632997530000|2021-09-30 10:25:30|921|920.6|921|920.6|921|920.6|921|920.6|22
1632997540000|2021-09-30 10:25:40|921.2|920.8|920.8|920.4|921.2|920.8|920.6|920.2|3705
1632997550000|2021-09-30 10:25:50|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920.2|229
1632997560000|2021-09-30 10:26:00|920.6|920.4|920.6|920.2|920.6|920.4|920.4|920.2|2632
1632997570000|2021-09-30 10:26:10|920.8|920.4|920.8|920.4|920.8|920.6|920.8|920.4|3777
1632997580000|2021-09-30 10:26:20|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|7
1632997590000|2021-09-30 10:26:30|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|0
1632997600000|2021-09-30 10:26:40|920.4||920.4||920.4||920.4||0
1632997610000|2021-09-30 10:26:50|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.2|68
1632997620000|2021-09-30 10:27:00|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|912
1632997640000|2021-09-30 10:27:20|920.4|920|920.2|920|920.4|920|920.2|920|5069
1632997650000|2021-09-30 10:27:30|920|919.8|920|919.8|920.2|919.8|920|919.8|4573
1632997660000|2021-09-30 10:27:40|920.2|919.6|920|919.6|920.2|919.6|919.8|919.6|10335
1632997670000|2021-09-30 10:27:50|919.8|919.8|920|919.6|920|919.8|919.8|919.6|2378
1632997680000|2021-09-30 10:28:00|919.8||920||920||919.8||1132
1632997690000|2021-09-30 10:28:10|919.8||920||920||919.8||0
1632997700000|2021-09-30 10:28:20|920.2|919.8|920|919.8|920.4|920.2|920|919.6|29691
1632997710000|2021-09-30 10:28:30|920.2||920.2||920.2||920.2||1108
1632997740000|2021-09-30 10:29:00|920.4|920|920.4|920|920.4|920|920.2|919.8|1908
1632997750000|2021-09-30 10:29:10|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1632997780000|2021-09-30 10:29:40|920||920.2||920.2||920||0
1632997790000|2021-09-30 10:29:50|920||920.2||920.2||920||0
1632997800000|2021-09-30 10:30:00|920.4|920|920.2|920|920.4|920|920.2|919.8|241
1632997840000|2021-09-30 10:30:40|920|919.8|919.8|919.6|920|919.8|919.8|919.6|1582
1632997850000|2021-09-30 10:30:50|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|3652
1632997880000|2021-09-30 10:31:20|919.6|919.2|919.6|919.2|919.8|919.4|919.4|919.2|6944
1632997890000|2021-09-30 10:31:30|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|2079
1632997900000|2021-09-30 10:31:40|920|919.8|920.2|919.8|920.4|920|920|919.8|1383
1632997920000|2021-09-30 10:32:00|920|919.6|920|919.6|920|919.6|919.8|919.4|15
1632997930000|2021-09-30 10:32:10|919.8|919.4|920|919.6|920|919.6|919.8|919.4|0
1632997950000|2021-09-30 10:32:30|919.8|919.8|920|919.6|920|919.8|919.8|919.6|5235
1632997960000|2021-09-30 10:32:40||919.8||919.8||919.8||919.8|1376
1632997980000|2021-09-30 10:33:00|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|523
1632998000000|2021-09-30 10:33:20||919.4||919.4||919.4||919.4|0
1632998020000|2021-09-30 10:33:40|919.6||919.6||919.6||919.6||0
1632998030000|2021-09-30 10:33:50|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.2|2662
1632998040000|2021-09-30 10:34:00|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|263
1632998050000|2021-09-30 10:34:10|||||||||26
1632998060000|2021-09-30 10:34:20|919.2|919|919.2|919|919.4|919.2|919.2|919|4092
1632998070000|2021-09-30 10:34:30|919.4|919.2|919.4|919|919.4|919.2|919.4|919|18
1632998090000|2021-09-30 10:34:50|919.6|919.2|920.2|920|920.2|920|919.6|919|11003
1632998100000|2021-09-30 10:35:00|920|919.8|919.6|919.2|920|919.8|919.6|919.2|21709
1632998110000|2021-09-30 10:35:10|919.8|919.4|920|919.6|920|919.6|919.8|919.2|2022
1632998120000|2021-09-30 10:35:20|919.8|919.8|920.2|919.8|920.4|920|919.8|919.8|2237
1632998130000|2021-09-30 10:35:30||920||920||920||920|0
1632998150000|2021-09-30 10:35:50|920|919.8|920.2|919.8|920.2|919.8|920|919.8|63
1632998160000|2021-09-30 10:36:00||920||920||920||920|14872
1632998210000|2021-09-30 10:36:50|920.4|920.2|920.4|920|920.6|920.2|920.4|920|3523
1632998220000|2021-09-30 10:37:00|920.2||920.2||920.2||920.2||0
1632998240000|2021-09-30 10:37:20|||||||||1877
1632998260000|2021-09-30 10:37:40|||||||||435
1632998270000|2021-09-30 10:37:50|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|3507
1632998280000|2021-09-30 10:38:00|920.8|920.4|920.6|920.4|920.8|920.4|920.6|920.4|0
1632998290000|2021-09-30 10:38:10|920.8||920.8||920.8||920.6||0
1632998300000|2021-09-30 10:38:20|||||||||1210
1632998330000|2021-09-30 10:38:50|921|920.6|921.2|920.8|921.2|920.8|921|920.4|5002
1632998340000|2021-09-30 10:39:00|921.4|921|921.6|921.2|921.6|921.2|921.4|921|516
1632998360000|2021-09-30 10:39:20|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1632998370000|2021-09-30 10:39:30|922|921.6|922.2|921.8|922.2|921.8|922|921.6|0
1632998380000|2021-09-30 10:39:40|922|921.6|921.8|921.4|922.2|921.6|921.8|921.4|2895
1632998390000|2021-09-30 10:39:50||921.6||921.6||921.6||921.6|0
1632998400000|2021-09-30 10:40:00|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|4189
1632998430000|2021-09-30 10:40:30|921.8|921.6|921.8|921.6|922|921.6|921.8|921.6|769
1632998440000|2021-09-30 10:40:40|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|802
1632998450000|2021-09-30 10:40:50|921.6|921.6|921.8|921.4|922|921.6|921.6|921.4|5704
1632998460000|2021-09-30 10:41:00|921.6|921.6|921.6|921.4|922|921.6|921.6|921.4|917
1632998470000|2021-09-30 10:41:10|921.8||921.8||921.8||921.8||0
1632998490000|2021-09-30 10:41:30|922||921.8||922||921.8||0
1632998530000|2021-09-30 10:42:10|921.6||921.6||921.6||921.6||0
1632998540000|2021-09-30 10:42:20|||||||||1194
1632998550000|2021-09-30 10:42:30|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|304
1632998570000|2021-09-30 10:42:50||921.4||921.4||921.4||921.4|0
1632998580000|2021-09-30 10:43:00||921.6||921.6||921.6||921.4|331
1632998590000|2021-09-30 10:43:10||921.4||921.4||921.4||921.4|0
1632998600000|2021-09-30 10:43:20||921.6||921.6||921.6||921.6|2021
1632998610000|2021-09-30 10:43:30||921.4||921.4||921.4||921.4|0
1632998630000|2021-09-30 10:43:50||921.6||921.6||921.6||921.6|0
1632998640000|2021-09-30 10:44:00||921.4||921.4||921.4||921.4|17
1632998650000|2021-09-30 10:44:10|921.6|921.2|921.4|921|921.6|921.4|921.4|921|3532
1632998660000|2021-09-30 10:44:20||921.2||921||921.2||921|0
1632998680000|2021-09-30 10:44:40||921.2||921.2||921.2||921|0
1632998700000|2021-09-30 10:45:00|921.6|921.4|922.2|921.8|922.2|921.8|921.6|921.4|2659
1632998710000|2021-09-30 10:45:10|922|921.6|922|921.6|922|921.6|922|921.6|0
1632998720000|2021-09-30 10:45:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1632998810000|2021-09-30 10:46:50|922|921.6|921.8|921.6|922.2|921.8|921.8|921.6|10526
1632998820000|2021-09-30 10:47:00|922|921.8|922.2|921.8|922.2|921.8|922|921.8|0
1632998830000|2021-09-30 10:47:10|922|921.6|922|921.6|922.2|921.8|922|921.6|95416
1632998840000|2021-09-30 10:47:20|922.2|921.8|922.2|922|922.2|922|922.2|921.6|1305
1632998850000|2021-09-30 10:47:30|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|2347
1632998860000|2021-09-30 10:47:40|922.8|922.2|922.8|922.4|922.8|922.4|922.8|922.2|0
1632998870000|2021-09-30 10:47:50|922.6||922.8||922.8||922.6||0
1632998890000|2021-09-30 10:48:10|922.6||922.8||922.8||922.6||0
1632998950000|2021-09-30 10:49:10||922.6||922.4||922.6||922.4|0
1632998970000|2021-09-30 10:49:30|923|922.6|922.8|922.6|923|922.8|922.8|922.6|0
1632998980000|2021-09-30 10:49:40|923|922.8|923|922.6|923|922.8|923|922.6|253
1632998990000|2021-09-30 10:49:50|923.2|922.8|923.4|923|923.4|923|923.2|922.6|3122
1632999030000|2021-09-30 10:50:30||923.2||923.2||923.2||923.2|138
1632999040000|2021-09-30 10:50:40|923.6||923.6||923.6||923.6||0
1632999050000|2021-09-30 10:50:50|923.4|923|923.4|923.2|923.4|923.2|923.2|923|1410
1632999060000|2021-09-30 10:51:00|923.6||923.6||923.6||923.6||0
1632999120000|2021-09-30 10:52:00|923.4|923|923|922.6|923.4|923|922.8|922.6|3061
1632999130000|2021-09-30 10:52:10|922.8|922.4|922.8|922.6|922.8|922.6|922.8|922.4|17
1632999140000|2021-09-30 10:52:20|922.4|922.2|922.4|922|922.8|922.6|922.4|922|21680
1632999160000|2021-09-30 10:52:40|922.2|922.2|922.2|922|922.4|922.2|922.2|922|1063
1632999170000|2021-09-30 10:52:50|922.4|922.2|922.4|922|922.4|922.2|922.2|922|2944
1632999180000|2021-09-30 10:53:00||922.2||922.2||922.2||922.2|0
1632999200000|2021-09-30 10:53:20|922.6|922.4|923|922.6|923|922.8|922.6|922.4|11171
1632999220000|2021-09-30 10:53:40|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1632999230000|2021-09-30 10:53:50|923.4|923|923.4|923.2|923.6|923.2|923.4|922.8|1264
1632999240000|2021-09-30 10:54:00|923.6||923.6||923.6||923.4||0
1632999270000|2021-09-30 10:54:30|923.4|923.4|923.8|923.4|923.8|923.4|923.4|923.4|1159
1632999280000|2021-09-30 10:54:40|924|923.6|923.8|923.6|924|923.6|923.8|923.4|0
1632999290000|2021-09-30 10:54:50|924|923.8|924|923.6|924.2|923.8|924|923.6|994
1632999320000|2021-09-30 10:55:20||923.8||923.8||923.8||923.6|0
1632999340000|2021-09-30 10:55:40|924.2|924|924.2|924|924.4|924|924.2|924|193
1632999360000|2021-09-30 10:56:00|924.4||924.4||924.4||924.4||0
1632999370000|2021-09-30 10:56:10||924.2||924.2||924.2||924.2|0
1632999390000|2021-09-30 10:56:30|924.2|924|924|923.8|924.2|924|924|923.8|2189
1632999400000|2021-09-30 10:56:40|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|1384
1632999420000|2021-09-30 10:57:00|924||924||924||924||459
1632999450000|2021-09-30 10:57:30|923.8||923.8||923.8||923.8||0
1632999460000|2021-09-30 10:57:40|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|3927
1632999470000|2021-09-30 10:57:50||923.2||923.2||923.2||923.2|0
1632999480000|2021-09-30 10:58:00||923.4||923.2||923.4||923.2|0
1632999500000|2021-09-30 10:58:20|923.4|923|923.4|923.2|923.4|923.2|923.2|923|3591
1632999520000|2021-09-30 10:58:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|1
1632999540000|2021-09-30 10:59:00|||||||||628
1632999550000|2021-09-30 10:59:10|923.4|923|923.6|923.2|923.6|923.4|923.4|923|4000
1632999560000|2021-09-30 10:59:20|923.4|923|923.4|923|923.4|923|923.4|923|1556
1632999570000|2021-09-30 10:59:30|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1632999580000|2021-09-30 10:59:40||923.4||923.2||923.4||923.2|0
1632999590000|2021-09-30 10:59:50|923.4||923.6||923.6||923.4||40
1632999600000|2021-09-30 11:00:00|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|1166
1632999610000|2021-09-30 11:00:10|924|923.8|924.2|923.8|924.2|923.8|924|923.8|1288
1632999620000|2021-09-30 11:00:20||924||923.8||924||923.8|3999
1632999650000|2021-09-30 11:00:50||924||924||924||924|0
1632999660000|2021-09-30 11:01:00|924|923.8|924|923.6|924|923.8|923.8|923.6|3140
1632999680000|2021-09-30 11:01:20|||||||||100
1632999710000|2021-09-30 11:01:50||923.8||923.8||923.8||923.8|0
1632999720000|2021-09-30 11:02:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.6|1592
1632999740000|2021-09-30 11:02:20|924|923.8|924|923.6|924|923.8|924|923.6|4295
1632999800000|2021-09-30 11:03:20|923.8|923.4|923.6|923.4|924|923.4|923.6|923.4|6099
1632999810000|2021-09-30 11:03:30|923.4|923.2|922.8|922.4|923.4|923.2|922.8|922.4|6401
1632999820000|2021-09-30 11:03:40||922.6||922.6||922.6||922.6|0
1632999840000|2021-09-30 11:04:00|923|922.8|923.4|923|923.6|923.2|922.8|922.6|12466
1632999850000|2021-09-30 11:04:10|923.2|922.8|923.2|923|923.4|923|923|922.8|4779
1632999860000|2021-09-30 11:04:20|923|922.8|923|922.8|923|922.8|923|922.6|248
1632999880000|2021-09-30 11:04:40|922.8|922.6|923|922.6|923|922.6|922.8|922.6|107
1632999900000|2021-09-30 11:05:00|922.8|922.8|923|922.6|923|922.8|922.8|922.6|558
1632999930000|2021-09-30 11:05:30|923.2|922.8|923.2|923|923.2|923|923.2|922.8|7939
1632999940000|2021-09-30 11:05:40|923|922.8|922.8|922.4|923.2|922.8|922.8|922.4|9025
1633000030000|2021-09-30 11:07:10|922.6|922.2|922.4|922|922.6|922.2|922.2|921.8|5287
1633000060000|2021-09-30 11:07:40|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922|1114
1633000100000|2021-09-30 11:08:20|922.8|922.4|923|922.8|923|922.8|922.8|922.2|5706
1633000110000|2021-09-30 11:08:30|923.2||923||923.2||923||3253
1633000120000|2021-09-30 11:08:40|922.8|922.6|923|922.6|923|922.8|922.8|922.6|3101
1633000130000|2021-09-30 11:08:50|922.8||922.8||922.8||922.8||0
1633000140000|2021-09-30 11:09:00|923|922.8|923|922.6|923|922.8|922.8|922.6|765
1633000200000|2021-09-30 11:10:00|923.2|922.8|923.2|923|923.2|923|923.2|922.6|8839
1633000210000|2021-09-30 11:10:10|||||||||1320
1633000220000|2021-09-30 11:10:20|||||||||160
1633000240000|2021-09-30 11:10:40|923|922.8|923|922.6|923|922.8|923|922.6|58
1633000260000|2021-09-30 11:11:00|923.2|922.8|923.2|922.8|923.4|923|923.2|922.6|1910
1633000280000|2021-09-30 11:11:20|923.4|923|923.8|923.4|923.8|923.4|923.4|923|5270
1633000300000|2021-09-30 11:11:40|924|923.6|924|923.8|924.2|923.8|924|923.6|522
1633000310000|2021-09-30 11:11:50|924.2|924|923.6|923.2|924.2|924|923.6|923.2|2962
1633000320000|2021-09-30 11:12:00|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|0
1633000330000|2021-09-30 11:12:10|923.8||923.8||923.8||923.6||949
1633000340000|2021-09-30 11:12:20|923.6||923.8||923.8||923.6||0
1633000350000|2021-09-30 11:12:30|923.6||923.6||923.6||923.6||54
1633000360000|2021-09-30 11:12:40|923.4|923.2|923.4|923|923.4|923.2|923.4|923|13
1633000370000|2021-09-30 11:12:50|923.6|923.2|923.4|923.2|923.6|923.2|923.4|923.2|0
1633000380000|2021-09-30 11:13:00|923.2|923|923.4|923|923.4|923|923.2|922.8|1358
1633000400000|2021-09-30 11:13:20|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923|337
1633000420000|2021-09-30 11:13:40|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|0
1633000430000|2021-09-30 11:13:50|||||||||200
1633000470000|2021-09-30 11:14:30||923.6||923.4||923.6||923.4|200
1633000490000|2021-09-30 11:14:50|924|923.6|924.2|923.8|924.2|923.8|924|923.6|8594
1633000500000|2021-09-30 11:15:00|924.4|924|924.4|924.2|924.6|924.2|924.2|924|10077
1633000510000|2021-09-30 11:15:10|924.2|924|924.2|923.8|924.4|924|924.2|923.8|1738
1633000520000|2021-09-30 11:15:20|924||924||924||924||746
1633000530000|2021-09-30 11:15:30|924.2|924|924.2|923.8|924.2|924|924.2|923.8|769
1633000540000|2021-09-30 11:15:40|924.4|924|924.4|924|924.4|924|924.2|923.8|0
1633000570000|2021-09-30 11:16:10|924.6|924.2|924.6|924.4|924.8|924.4|924.6|924|1234
1633000590000|2021-09-30 11:16:30|924.8||924.8||924.8||924.8||0
1633000600000|2021-09-30 11:16:40|924.6|924.6|924.8|924.4|924.8|924.6|924.6|924.4|256
1633000610000|2021-09-30 11:16:50|924.6|924.2|924.4|924|924.8|924.2|924.4|924|1981
1633000620000|2021-09-30 11:17:00|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633000630000|2021-09-30 11:17:10||924||923.8||924||923.8|0
1633000650000|2021-09-30 11:17:30||924||924||924||924|0
1633000660000|2021-09-30 11:17:40||923.8||924||924||923.8|0
1633000670000|2021-09-30 11:17:50|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|502
1633000740000|2021-09-30 11:19:00|924.8|924.4|925.2|924.8|925.2|924.8|924.8|924.4|7837
1633000750000|2021-09-30 11:19:10|925.4|925|925.2|925|925.4|925|925.2|924.8|1095
1633000760000|2021-09-30 11:19:20|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925|1469
1633000780000|2021-09-30 11:19:40||925.4||925.4||925.4||925.4|0
1633000790000|2021-09-30 11:19:50|||||||||271
1633000800000|2021-09-30 11:20:00|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|4645
1633000810000|2021-09-30 11:20:10|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|1277
1633000820000|2021-09-30 11:20:20||925.2||925.2||925.4||925.2|1080
1633000860000|2021-09-30 11:21:00|925.4|925|925|924.8|925.6|925|925|924.8|7449
1633000870000|2021-09-30 11:21:10|||||||||1397
1633000890000|2021-09-30 11:21:30|||||||||2085
1633000900000|2021-09-30 11:21:40||924.6||924.6||924.6||924.6|123
1633000910000|2021-09-30 11:21:50|925.2|924.8|925.2|924.8|925.2|925|925.2|924.8|531
1633000920000|2021-09-30 11:22:00||925||924.8||925||924.8|464
1633000930000|2021-09-30 11:22:10||925||925||925||925|0
1633000970000|2021-09-30 11:22:50|925|924.8|925.2|924.8|925.2|924.8|925|924.8|1579
1633000980000|2021-09-30 11:23:00|925|924.6|925.2|924.8|925.2|924.8|925|924.6|35
1633001000000|2021-09-30 11:23:20|925|924.6|925|924.6|925|924.8|925|924.6|1402
1633001020000|2021-09-30 11:23:40|924.8||925||925||924.8||0
1633001030000|2021-09-30 11:23:50|924.8||925||925||924.8||1238
1633001050000|2021-09-30 11:24:10||924.8||924.6||924.8||924.6|0
1633001080000|2021-09-30 11:24:40|924.8||925||925||924.8||0
1633001090000|2021-09-30 11:24:50|925.2|924.8|925.2|925|925.2|925|925.2|924.8|640
1633001100000|2021-09-30 11:25:00|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|1793
1633001110000|2021-09-30 11:25:10|925.6|925|925.4|925|925.6|925|925.2|924.8|9386
1633001120000|2021-09-30 11:25:20|925.2||925.2||925.2||925.2||7
1633001130000|2021-09-30 11:25:30|||||||||1606
1633001140000|2021-09-30 11:25:40|925.4||925.4||925.4||925.4||0
1633001160000|2021-09-30 11:26:00|925.2||925.4||925.4||925.2||0
1633001170000|2021-09-30 11:26:10|925.2||925.4||925.4||925.2||0
1633001190000|2021-09-30 11:26:30|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633001210000|2021-09-30 11:26:50|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633001220000|2021-09-30 11:27:00||925.2||925||925.2||925|613
1633001230000|2021-09-30 11:27:10|925.6|925.2|925.6|925.2|925.6|925.4|925.6|925.2|385
1633001240000|2021-09-30 11:27:20||925.4||925.2||925.4||925.2|0
1633001250000|2021-09-30 11:27:30||925.4||925.2||925.4||925.2|0
1633001260000|2021-09-30 11:27:40||925.4||925.4||925.4||925.4|0
1633001270000|2021-09-30 11:27:50|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1332
1633001290000|2021-09-30 11:28:10||925.8||925.6||925.8||925.6|5110
1633001340000|2021-09-30 11:29:00|925.8||925.8||925.8||925.8||721
1633001350000|2021-09-30 11:29:10|926|925.8|926|925.6|926|925.8|926|925.6|4550
1633001360000|2021-09-30 11:29:20|925.8||925.8||926||925.8||2500
1633001380000|2021-09-30 11:29:40|||||||||942
1633001390000|2021-09-30 11:29:50|925.6|925.4|925.4|925|925.8|925.4|925.4|925|3465
1633001400000|2021-09-30 11:30:00|925.2||925.2||925.2||925.2||327
1633001410000|2021-09-30 11:30:10|||||||||84
1633001420000|2021-09-30 11:30:20|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925|3985
1633001430000|2021-09-30 11:30:30||925.2||925.2||925.2||925.2|0
1633001450000|2021-09-30 11:30:50||925.4||925.4||925.4||925.4|0
1633001460000|2021-09-30 11:31:00||925.2||925.2||925.4||925.2|2108
1633001500000|2021-09-30 11:31:40||925.4||925.2||925.4||925.2|0
1633001520000|2021-09-30 11:32:00||925.4||925.4||925.4||925.4|0
1633001530000|2021-09-30 11:32:10|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|1265
1633001580000|2021-09-30 11:33:00|||||||||95
1633001590000|2021-09-30 11:33:10|925.6|925.4|926|925.6|926|925.6|925.6|925.4|4834
1633001600000|2021-09-30 11:33:20|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|917
1633001620000|2021-09-30 11:33:40|||||||||16
1633001630000|2021-09-30 11:33:50|||||||||271
1633001640000|2021-09-30 11:34:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1110
1633001650000|2021-09-30 11:34:10||925.8||925.8||925.8||925.8|0
1633001690000|2021-09-30 11:34:50|||||||||644
1633001730000|2021-09-30 11:35:30|926.2|926|926.2|926|926.2|926|926|925.8|785
1633001740000|2021-09-30 11:35:40|926.4||926.4||926.4||926.2||2039
1633001750000|2021-09-30 11:35:50|926.2|926.2|926.4|926|926.4|926.2|926.2|926|3111
1633001760000|2021-09-30 11:36:00|926.2|926.2|926.4|926|926.4|926.2|926.2|926|3
1633001770000|2021-09-30 11:36:10||926.2||926||926.2||926|10253
1633001790000|2021-09-30 11:36:30|926.2|925.8|926|925.8|926.4|925.8|926|925.8|15190
1633001800000|2021-09-30 11:36:40|925.8|925.6|925.8|925.4|925.8|925.6|925.6|925.4|2425
1633001810000|2021-09-30 11:36:50|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|802
1633001820000|2021-09-30 11:37:00||925.4||925.2||925.4||925.2|0
1633001840000|2021-09-30 11:37:20|925.4|925|925|924.6|925.4|925|925|924.6|2585
1633001850000|2021-09-30 11:37:30|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1633001880000|2021-09-30 11:38:00|925|924.6|925|924.8|925|924.8|925|924.4|9268
1633001910000|2021-09-30 11:38:30|924.8|924.6|924.4|924.2|924.8|924.6|924.4|924.2|3243
1633001920000|2021-09-30 11:38:40||924||924||924||924|2607
1633001930000|2021-09-30 11:38:50|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|7
1633001940000|2021-09-30 11:39:00|924||924||924||924||473
1633001960000|2021-09-30 11:39:20|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|894
1633001990000|2021-09-30 11:39:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1633002000000|2021-09-30 11:40:00|||||||||581
1633002010000|2021-09-30 11:40:10|923.4|923|923.4|923|923.4|923|923.2|923|8000
1633002060000|2021-09-30 11:41:00|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|4341
1633002090000|2021-09-30 11:41:30|923.8|923.6|923.8|923.4|924|923.6|923.8|923.4|3829
1633002110000|2021-09-30 11:41:50||923.6||923.4||923.6||923.4|5765
1633002120000|2021-09-30 11:42:00|923.6|923.2|923.4|923|923.6|923.2|923.4|923|5597
1633002160000|2021-09-30 11:42:40|923.2|922.8|922.8|922.4|923.2|923|922.6|922.4|5541
1633002170000|2021-09-30 11:42:50|922.6||922.6||922.6||922.6||0
1633002180000|2021-09-30 11:43:00||922.2||922.2||922.4||922.2|2190
1633002190000|2021-09-30 11:43:10|922.4|922|922.4|922|922.4|922.2|922.2|922|7463
1633002200000|2021-09-30 11:43:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1633002210000|2021-09-30 11:43:30|||||||||56
1633002220000|2021-09-30 11:43:40|922|921.6|921.8|921.4|922|921.6|921.6|921.4|10178
1633002230000|2021-09-30 11:43:50|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921.2|1245
1633002240000|2021-09-30 11:44:00|||||||||595
1633002300000|2021-09-30 11:45:00|921.8|921.4|922|921.8|922|921.8|921.8|921.2|8309
1633002320000|2021-09-30 11:45:20|922.2|922|922.2|922|922.2|922|922.2|922|1618
1633002330000|2021-09-30 11:45:30|922.4|922.2|922|921.8|922.6|922.2|922|921.8|2367
1633002340000|2021-09-30 11:45:40|922.2||922||922.2||922||0
1633002360000|2021-09-30 11:46:00|921.8|921.6|921.8|921.4|922|921.6|921.8|921.4|1871
1633002370000|2021-09-30 11:46:10|||||||||3500
1633002410000|2021-09-30 11:46:50|921.6||921.6||921.6||921.6||0
1633002450000|2021-09-30 11:47:30|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|4275
1633002500000|2021-09-30 11:48:20||921.6||921.6||921.6||921.6|0
1633002510000|2021-09-30 11:48:30|921.6|921.4|921.8|921.4|921.8|921.4|921.4|921.2|9783
1633002540000|2021-09-30 11:49:00|922|921.6|922.4|922|922.4|922.2|922|921.4|8125
1633002550000|2021-09-30 11:49:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|250
1633002570000|2021-09-30 11:49:30|922.4|922|922.4|922|922.4|922|922.4|922|526
1633002580000|2021-09-30 11:49:40||922.2||922.2||922.2||922.2|0
1633002590000|2021-09-30 11:49:50|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|409
1633002600000|2021-09-30 11:50:00|922.4||922.4||922.4||922.4||0
1633002620000|2021-09-30 11:50:20|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|52
1633002630000|2021-09-30 11:50:30|923||923||923||922.8||0
1633002680000|2021-09-30 11:51:20|922.8||922.8||922.8||922.8||0
1633002690000|2021-09-30 11:51:30|923||923||923||923||1175
1633002720000|2021-09-30 11:52:00|922.8|922.8|923|922.6|923|922.8|922.8|922.6|521
1633002730000|2021-09-30 11:52:10||922.8||922.8||922.8||922.8|1966
1633002740000|2021-09-30 11:52:20|922.8|922.6|922.8|922.6|923|922.6|922.8|922.6|5099
1633002760000|2021-09-30 11:52:40|923|922.8|922.8|922.6|923|922.8|922.8|922.6|2511
1633002770000|2021-09-30 11:52:50|||||||||471
1633002780000|2021-09-30 11:53:00|||||||||6488
1633002810000|2021-09-30 11:53:30|||||||||2379
1633002820000|2021-09-30 11:53:40|923|922.8|922.4|922.2|923|922.8|922.4|922|12821
1633002840000|2021-09-30 11:54:00|922.2|922|922.4|922|922.4|922|922.2|922|3153
1633002850000|2021-09-30 11:54:10|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1633002870000|2021-09-30 11:54:30|922.8|922.4|923.2|922.8|923.2|923|922.8|922.4|4574
1633002880000|2021-09-30 11:54:40|923.4|923|923.2|923|923.4|923|923.2|923|0
1633002890000|2021-09-30 11:54:50|923|922.8|923|922.6|923|922.8|923|922.6|3
1633002900000|2021-09-30 11:55:00|922.8||922.8||922.8||922.8||4164
1633002910000|2021-09-30 11:55:10|923|922.8|923|922.6|923.2|922.8|923|922.6|4179
1633002920000|2021-09-30 11:55:20|922.8|922.4|922.6|922.4|922.8|922.4|922.6|922.4|4310
1633002930000|2021-09-30 11:55:30||922.2||922.2||922.2||922.2|383
1633002950000|2021-09-30 11:55:50||922.4||922.2||922.4||922.2|0
1633002960000|2021-09-30 11:56:00||922.4||922.4||922.4||922.4|288
1633002970000|2021-09-30 11:56:10|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|1423
1633002990000|2021-09-30 11:56:30|923|922.8|923.2|923|923.4|923|923|922.8|3618
1633003000000|2021-09-30 11:56:40|923.4|922.8|923.2|922.8|923.4|922.8|923|922.8|472
1633003010000|2021-09-30 11:56:50|923.4|923|923|922.8|923.4|923|923|922.8|0
1633003020000|2021-09-30 11:57:00|922.8|922.6|923|922.6|923|922.6|922.8|922.6|1305
1633003030000|2021-09-30 11:57:10|922.8||923||923||922.8||0
1633003050000|2021-09-30 11:57:30|||||||||300
1633003060000|2021-09-30 11:57:40|923.2|922.8|923.4|923|923.4|923|923.2|922.8|1355
1633003070000|2021-09-30 11:57:50|923.2|922.8|923|922.6|923.2|922.8|923|922.6|0
1633003080000|2021-09-30 11:58:00|922.8||922.8||922.8||922.8||83
1633003090000|2021-09-30 11:58:10|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|1761
1633003100000|2021-09-30 11:58:20|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|0
1633003110000|2021-09-30 11:58:30|922.8|922.4|922.8|922.4|922.8|922.4|922.6|922.2|0
1633003120000|2021-09-30 11:58:40|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|0
1633003130000|2021-09-30 11:58:50|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922.2|3233
1633003140000|2021-09-30 11:59:00|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|2117
1633003180000|2021-09-30 11:59:40|922.6||922.8||922.8||922.6||900
1633003210000|2021-09-30 12:00:10||922.6||922.6||922.6||922.6|0
1633003230000|2021-09-30 12:00:30|923|922.8|923|922.8|923.2|923|923|922.8|2359
1633003240000|2021-09-30 12:00:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|0
1633003260000|2021-09-30 12:01:00|||||||||516
1633003270000|2021-09-30 12:01:10|923.4|923|923.4|923.2|923.4|923.2|923.4|923|1187
1633003330000|2021-09-30 12:02:10|923.6|923.4|923.6|923.4|923.8|923.4|923.6|923.4|596
1633003340000|2021-09-30 12:02:20|923.8||923.8||923.8||923.8||0
1633003360000|2021-09-30 12:02:40|924|923.6|924|923.6|924|923.6|924|923.6|0
1633003370000|2021-09-30 12:02:50|923.8|923.8|924|923.8|924|923.8|923.8|923.6|0
1633003380000|2021-09-30 12:03:00|||||||||470
1633003410000|2021-09-30 12:03:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|7476
1633003480000|2021-09-30 12:04:40|923.8||924||924||923.8||0
1633003500000|2021-09-30 12:05:00|923.8|923.4|923.8|923.4|924|923.6|923.6|923.4|7504
1633003520000|2021-09-30 12:05:20|923.6||923.6||923.6||923.6||6
1633003530000|2021-09-30 12:05:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|5180
1633003540000|2021-09-30 12:05:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.6|0
1633003560000|2021-09-30 12:06:00|924.4|924|924.4|924|924.4|924.2|924.4|924|304
1633003570000|2021-09-30 12:06:10|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|5124
1633003580000|2021-09-30 12:06:20|924||924||924.2||924||282
1633003590000|2021-09-30 12:06:30|924.2|923.6|924|923.6|924.2|923.6|923.8|923.6|4311
1633003600000|2021-09-30 12:06:40|923.8||923.8||923.8||923.8||0
1633003610000|2021-09-30 12:06:50|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|2675
1633003620000|2021-09-30 12:07:00||923.4||923.2||923.4||923.2|2486
1633003630000|2021-09-30 12:07:10|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.2|3139
1633003640000|2021-09-30 12:07:20||923.4||923.4||923.4||923.4|0
1633003650000|2021-09-30 12:07:30|923.6|923.6|923.8|923.6|923.8|923.6|923.6|923.6|4036
1633003660000|2021-09-30 12:07:40|924|923.4|924|923.6|924|923.8|924|923.4|3264
1633003680000|2021-09-30 12:08:00|923.8|923.8|924.2|924|924.2|924|923.8|923.6|4187
1633003690000|2021-09-30 12:08:10|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924|1182
1633003700000|2021-09-30 12:08:20|924.4||924.6||924.6||924.4||0
1633003710000|2021-09-30 12:08:30|924.4|924|923.8|923.6|924.4|924|923.8|923.6|2765
1633003750000|2021-09-30 12:09:10|||||||||42
1633003760000|2021-09-30 12:09:20|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|0
1633003790000|2021-09-30 12:09:50|923.4|923.2|923.2|923|923.4|923.2|923.2|923|4508
1633003800000|2021-09-30 12:10:00|923|922.8|923.2|922.8|923.2|923|923|922.6|2639
1633003810000|2021-09-30 12:10:10||923||923||923||923|2433
1633003820000|2021-09-30 12:10:20|923.4|923.2|923.4|923|923.4|923.2|923.4|923|3009
1633003830000|2021-09-30 12:10:30||923.2||923.2||923.2||923.2|0
1633003850000|2021-09-30 12:10:50|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|3059
1633003860000|2021-09-30 12:11:00||923.4||923.4||923.4||923.4|0
1633003880000|2021-09-30 12:11:20|||||||||519
1633003910000|2021-09-30 12:11:50|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.4|2862
1633003930000|2021-09-30 12:12:10|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|2848
1633003950000|2021-09-30 12:12:30||923.6||923.6||923.6||923.6|0
1633003970000|2021-09-30 12:12:50|924|923.8|924.2|923.8|924.2|923.8|924|923.8|1292
1633003980000|2021-09-30 12:13:00|924||924||924||924||0
1633003990000|2021-09-30 12:13:10|924.2||924.2||924.2||924||1803
1633004010000|2021-09-30 12:13:30|924.4|924|924.2|924|924.4|924|924.2|924|0
1633004020000|2021-09-30 12:13:40|924.4||924.4||924.4||924.2||0
1633004030000|2021-09-30 12:13:50|924.2||924.4||924.4||924.2||0
1633004050000|2021-09-30 12:14:10|924.2|923.8|923.8|923.4|924.2|923.8|923.8|923.4|5504
1633004060000|2021-09-30 12:14:20|923.6||923.8||923.8||923.6||1511
1633004080000|2021-09-30 12:14:40|924|923.6|924|923.6|924|923.8|924|923.6|0
1633004090000|2021-09-30 12:14:50|923.8|923.4|923.8|923.4|924|923.4|923.8|923.4|0
1633004100000|2021-09-30 12:15:00|923.6||923.8||923.8||923.6||0
1633004110000|2021-09-30 12:15:10|924|923.6|924|923.6|924|923.6|924|923.6|38
1633004120000|2021-09-30 12:15:20|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|1170
1633004130000|2021-09-30 12:15:30|924|923.6|924.2|923.8|924.2|923.8|924|923.6|60
1633004140000|2021-09-30 12:15:40|924|923.6|924|923.6|924|923.6|923.8|923.6|2970
1633004160000|2021-09-30 12:16:00|923.8|923.4|923.8|923.4|923.8|923.6|923.6|923.4|3679
1633004170000|2021-09-30 12:16:10|923.6|923.6|923.8|923.4|923.8|923.6|923.6|923.4|2378
1633004210000|2021-09-30 12:16:50|923.6||923.6||923.8||923.6||293
1633004220000|2021-09-30 12:17:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.6|1773
1633004230000|2021-09-30 12:17:10|924||924||924||924||0
1633004250000|2021-09-30 12:17:30|923.8|923.8|924|923.6|924|923.8|923.8|923.6|4627
1633004260000|2021-09-30 12:17:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633004270000|2021-09-30 12:17:50|924||924||924||924||1263
1633004280000|2021-09-30 12:18:00|924.2||924.2||924.2||924.2||0
1633004310000|2021-09-30 12:18:30||924||924||924||924|0
1633004320000|2021-09-30 12:18:40|924|923.8|924.2|924|924.2|924|924|923.8|5928
1633004330000|2021-09-30 12:18:50|||||||||337
1633004340000|2021-09-30 12:19:00|||||||||2188
1633004350000|2021-09-30 12:19:10|924.4||924.4||924.4||924.4||4411
1633004360000|2021-09-30 12:19:20||924.2||924.2||924.2||924.2|0
1633004370000|2021-09-30 12:19:30|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|4527
1633004380000|2021-09-30 12:19:40|925||925||925||925||1380
1633004400000|2021-09-30 12:20:00||924.8||924.6||924.8||924.6|0
1633004410000|2021-09-30 12:20:10||924.8||924.8||924.8||924.8|0
1633004430000|2021-09-30 12:20:30|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|2411
1633004450000|2021-09-30 12:20:50|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|5942
1633004470000|2021-09-30 12:21:10|925|924.8|925|924.8|925|924.8|925|924.8|757
1633004500000|2021-09-30 12:21:40|925.2|925|925.2|924.8|925.2|925|925|924.8|3159
1633004550000|2021-09-30 12:22:30||925||925||925||925|0
1633004560000|2021-09-30 12:22:40|925.4||925.4||925.4||925.4||4178
1633004570000|2021-09-30 12:22:50|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1633004580000|2021-09-30 12:23:00|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1633004600000|2021-09-30 12:23:20|926|925.6|926|925.8|926|925.8|926|925.6|3502
1633004610000|2021-09-30 12:23:30|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|8
1633004620000|2021-09-30 12:23:40|925.6|925.4|925.2|924.8|925.6|925.4|925.2|924.8|8622
1633004630000|2021-09-30 12:23:50|925|925|925|924.8|925|925|925|924.8|1782
1633004640000|2021-09-30 12:24:00|925.2|925|925.2|925|925.2|925|925.2|925|31
1633004660000|2021-09-30 12:24:20|925|924.8|925|924.8|925|924.8|925|924.8|3101
1633004680000|2021-09-30 12:24:40|925.2|925|925|924.8|925.2|925|925|924.8|6106
1633004700000|2021-09-30 12:25:00|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|6363
1633004710000|2021-09-30 12:25:10|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|2406
1633004760000|2021-09-30 12:26:00|||||||||175
1633004770000|2021-09-30 12:26:10|924.4||924.4||924.6||924.4||974
1633004790000|2021-09-30 12:26:30|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|5166
1633004800000|2021-09-30 12:26:40|924.8||924.8||924.8||924.8||5184
1633004820000|2021-09-30 12:27:00|925|924.6|925|924.6|925|924.6|925|924.6|2671
1633004850000|2021-09-30 12:27:30|924.8||924.8||924.8||924.8||1510
1633004910000|2021-09-30 12:28:30|924.6|924.4|924.8|924.4|924.8|924.6|924.6|924.4|6214
1633004920000|2021-09-30 12:28:40||924.6||924.6||924.6||924.4|1538
1633004960000|2021-09-30 12:29:20|||||||||2133
1633004970000|2021-09-30 12:29:30|||||||||1268
1633005010000|2021-09-30 12:30:10|925||925||925||924.8||3435
1633005020000|2021-09-30 12:30:20|925.2|924.8|925.4|925.2|925.4|925.2|925.2|924.6|4360
1633005030000|2021-09-30 12:30:30|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.4|1682
1633005040000|2021-09-30 12:30:40|925.6|925.2|925.4|925.2|925.6|925.4|925.4|925.2|1329
1633005070000|2021-09-30 12:31:10|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.2|1081
1633005090000|2021-09-30 12:31:30|925.8|925.6|926|925.6|926|925.6|925.8|925.4|2547
1633005100000|2021-09-30 12:31:40|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|6764
1633005120000|2021-09-30 12:32:00|925.6|925.2|925|924.8|925.8|925.2|925|924.8|9185
1633005130000|2021-09-30 12:32:10|924.8|924.6|924.6|924.2|924.8|924.6|924.6|924.2|0
1633005140000|2021-09-30 12:32:20|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|4060
1633005180000|2021-09-30 12:33:00|924.6||924.6||924.8||924.6||791
1633005190000|2021-09-30 12:33:10|924.8||924.8||924.8||924.8||0
1633005200000|2021-09-30 12:33:20|924.6||924.6||924.8||924.6||0
1633005210000|2021-09-30 12:33:30|924.4|924.2|924.2|924|924.6|924.2|924.2|923.8|9140
1633005220000|2021-09-30 12:33:40|924.4|924.2|924.2|924|924.4|924.2|924.2|924|5004
1633005230000|2021-09-30 12:33:50|924.4||924.4||924.4||924.4||0
1633005240000|2021-09-30 12:34:00|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924.2|931
1633005260000|2021-09-30 12:34:20|||||||||1327
1633005270000|2021-09-30 12:34:30|924.2|924|923.8|923.4|924.4|924|923.8|923.4|7219
1633005290000|2021-09-30 12:34:50||923.6||923.6||923.6||923.6|0
1633005300000|2021-09-30 12:35:00|924|923.8|924.6|924.4|924.6|924.4|924|923.6|15401
1633005310000|2021-09-30 12:35:10|924.8|924.6|925.2|925|925.2|925|924.6|924.4|3819
1633005320000|2021-09-30 12:35:20|925|924.8|925.2|924.8|925.2|924.8|925|924.8|68
1633005330000|2021-09-30 12:35:30||925||924.8||925||924.8|0
1633005340000|2021-09-30 12:35:40|925.4|925|924.8|924.6|925.4|925|924.8|924.6|9967
1633005350000|2021-09-30 12:35:50|924.6|924.4|924.6|924.4|924.8|924.4|924.6|924.4|3
1633005370000|2021-09-30 12:36:10|924.4|924.2|924.4|924|924.4|924.2|924.4|924|4046
1633005400000|2021-09-30 12:36:40|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|2233
1633005420000|2021-09-30 12:37:00||924.2||924.2||924.2||924.2|62
1633005430000|2021-09-30 12:37:10|924.8|924.4|925|924.6|925|924.6|924.8|924.4|1444
1633005440000|2021-09-30 12:37:20|924.8||924.8||925||924.8||0
1633005450000|2021-09-30 12:37:30|925||925||925||925||0
1633005460000|2021-09-30 12:37:40||924.8||924.8||924.8||924.8|0
1633005490000|2021-09-30 12:38:10|924.8|924.6|924.6|924.2|924.8|924.6|924.6|924.2|3838
1633005500000|2021-09-30 12:38:20||924.4||924.4||924.4||924.4|1211
1633005510000|2021-09-30 12:38:30|||||||||566
1633005520000|2021-09-30 12:38:40|924.4|924.2|924.4|924.2|924.4|924.2|924.2|923.8|2532
1633005530000|2021-09-30 12:38:50|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|0
1633005540000|2021-09-30 12:39:00||924.2||924.4||924.4||924.2|0
1633005560000|2021-09-30 12:39:20|924.8|924.6|925|924.6|925|924.6|924.8|924.6|1051
1633005570000|2021-09-30 12:39:30|924.8|924.4|924.6|924.2|925|924.4|924.6|924.2|2778
1633005580000|2021-09-30 12:39:40|924.4|924.4|924.8|924.6|924.8|924.6|924.4|924.4|1246
1633005590000|2021-09-30 12:39:50||924.4||924.6||924.6||924.4|0
1633005610000|2021-09-30 12:40:10|925|924.8|925.4|925|925.4|925|925|924.8|2094
1633005620000|2021-09-30 12:40:20|925.2|924.8|925|924.6|925.2|924.8|925|924.6|617
1633005660000|2021-09-30 12:41:00|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.4|5772
1633005680000|2021-09-30 12:41:20|924.8|924.6|924.8|924.6|925|924.6|924.8|924.6|3691
1633005690000|2021-09-30 12:41:30|925||925||925||924.8||0
1633005700000|2021-09-30 12:41:40|924.8||924.8||925||924.8||0
1633005710000|2021-09-30 12:41:50|925||924.8||925||924.8||0
1633005720000|2021-09-30 12:42:00|925||925||925||924.8||0
1633005760000|2021-09-30 12:42:40|924.8||925||925||924.8||0
1633005790000|2021-09-30 12:43:10|924.8|924.4|924.6|924.2|925|924.4|924.6|924.2|5263
1633005800000|2021-09-30 12:43:20|924.4||924.4||924.4||924.4||0
1633005820000|2021-09-30 12:43:40|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1433
1633005840000|2021-09-30 12:44:00|924.6||924.8||924.8||924.6||0
1633005850000|2021-09-30 12:44:10|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924.2|893
1633005860000|2021-09-30 12:44:20|924.6||924.6||924.6||924.6||57
1633005870000|2021-09-30 12:44:30|924.4||924.6||924.6||924.4||677
1633005890000|2021-09-30 12:44:50|924.4||924.4||924.4||924.4||0
1633005900000|2021-09-30 12:45:00|||||||||8
1633005910000|2021-09-30 12:45:10|924.2|924|924.2|923.8|924.4|924|924|923.8|6784
1633005920000|2021-09-30 12:45:20|924.4|924|924.4|924|924.4|924.2|924.4|924|1092
1633005940000|2021-09-30 12:45:40|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924.2|634
1633005960000|2021-09-30 12:46:00|924.8|924.4|925|924.6|925|924.8|924.8|924.2|2945
1633005970000|2021-09-30 12:46:10|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.6|0
1633005980000|2021-09-30 12:46:20|925.4|925|925.4|925|925.4|925|925.4|925|0
1633005990000|2021-09-30 12:46:30|925.2|924.8|925.4|925|925.4|925|925.2|924.8|0
1633006010000|2021-09-30 12:46:50|||||||||200
1633006030000|2021-09-30 12:47:10|925.6|925.2|925.8|925.4|925.8|925.4|925.4|925.2|0
1633006060000|2021-09-30 12:47:40|925.6|925.2|925.6|925.2|925.8|925.2|925.4|925.2|3667
1633006080000|2021-09-30 12:48:00|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.2|0
1633006090000|2021-09-30 12:48:10||925.6||925.6||925.6||925.4|9
1633006110000|2021-09-30 12:48:30|925.6|925.4|925.6|925.2|925.6|925.4|925.4|925.2|71
1633006150000|2021-09-30 12:49:10|925.4||925.4||925.4||925.4||0
1633006160000|2021-09-30 12:49:20|||||||||47
1633006200000|2021-09-30 12:50:00|925.2|925|925.4|925|925.4|925|925.2|925|4886
1633006230000|2021-09-30 12:50:30|925.2|924.8|925|924.8|925.4|924.8|924.8|924.6|3289
1633006240000|2021-09-30 12:50:40||924.6||924.6||924.6||924.6|0
1633006250000|2021-09-30 12:50:50|925.2|924.8|925.2|925|925.2|925|925.2|924.8|1544
1633006260000|2021-09-30 12:51:00|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|2170
1633006310000|2021-09-30 12:51:50|925.4|925|925.2|924.8|925.6|925|925|924.8|6125
1633006330000|2021-09-30 12:52:10||925||925||925||924.8|0
1633006350000|2021-09-30 12:52:30||924.8||924.8||924.8||924.8|1223
1633006360000|2021-09-30 12:52:40||925||925||925||925|0
1633006370000|2021-09-30 12:52:50||924.8||924.8||924.8||924.8|2088
1633006400000|2021-09-30 12:53:20|925|924.6|924.8|924.4|925.2|924.6|924.6|924.4|7205
1633006410000|2021-09-30 12:53:30|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1633006450000|2021-09-30 12:54:10|924.4|924|924.2|924|924.4|924|924.2|924|296
1633006460000|2021-09-30 12:54:20|924.4|924.2|924.4|924|924.4|924.2|924.4|924|6551
1633006470000|2021-09-30 12:54:30|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924.2|4118
1633006480000|2021-09-30 12:54:40|924.8|924.4|924.6|924.4|924.8|924.6|924.6|924.4|1932
1633006490000|2021-09-30 12:54:50|924.8|924.2|924.6|924.2|924.8|924.2|924.6|924.2|0
1633006510000|2021-09-30 12:55:10|924.4|924|924.2|924|924.4|924|924.2|924|5447
1633006520000|2021-09-30 12:55:20|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|2243
1633006530000|2021-09-30 12:55:30||924||924.2||924.2||924|0
1633006540000|2021-09-30 12:55:40|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|1332
1633006550000|2021-09-30 12:55:50|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|694
1633006560000|2021-09-30 12:56:00|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1897
1633006570000|2021-09-30 12:56:10|925|924.6|925|924.6|925|924.6|924.8|924.6|0
1633006590000|2021-09-30 12:56:30|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|73
1633006610000|2021-09-30 12:56:50|925|924.8|925|924.8|925|924.8|925|924.6|66
1633006620000|2021-09-30 12:57:00|||||||||3
1633006630000|2021-09-30 12:57:10|924.8|924.6|924.6|924.4|924.8|924.6|924.6|924.4|1427
1633006640000|2021-09-30 12:57:20|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|1142
1633006660000|2021-09-30 12:57:40|925|924.6|925.2|924.8|925.2|924.8|925|924.4|2084
1633006670000|2021-09-30 12:57:50|925|924.6|925|924.6|925|924.6|925|924.6|0
1633006690000|2021-09-30 12:58:10|924.8|924.4|924.8|924.4|925|924.6|924.6|924.4|13
1633006700000|2021-09-30 12:58:20|924.6||924.6||924.8||924.6||0
1633006710000|2021-09-30 12:58:30|924.8||924.8||924.8||924.8||0
1633006720000|2021-09-30 12:58:40|924.6||924.6||924.6||924.6||0
1633006730000|2021-09-30 12:58:50|924.8|924.2|924.6|924.2|924.8|924.2|924.6|924.2|5338
1633006740000|2021-09-30 12:59:00|924.4||924.4||924.4||924.4||1599
1633006750000|2021-09-30 12:59:10|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|1093
1633006790000|2021-09-30 12:59:50|924.4|924|924.2|923.8|924.4|924|924.2|923.8|3117
1633006800000|2021-09-30 13:00:00|924||924.2||924.2||924||1878
1633006830000|2021-09-30 13:00:30|924|924|924.2|923.8|924.2|924|924|923.8|1984
1633006840000|2021-09-30 13:00:40|924|923.6|923.6|923.4|924.2|923.6|923.6|923.2|4714
1633006850000|2021-09-30 13:00:50|||||||||84
1633006860000|2021-09-30 13:01:00|923.8|923.6|924|923.6|924|923.6|923.8|923.6|8472
1633006870000|2021-09-30 13:01:10|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|0
1633006880000|2021-09-30 13:01:20|924|923.6|924|923.8|924|923.8|924|923.4|6647
1633006890000|2021-09-30 13:01:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|3691
1633006900000|2021-09-30 13:01:40|923.8|923.4|923.8|923.6|923.8|923.6|923.6|923.4|1505
1633006920000|2021-09-30 13:02:00|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|1182
1633006940000|2021-09-30 13:02:20|||||||||5000
1633006960000|2021-09-30 13:02:40|923.6|923.6|924.2|923.8|924.2|923.8|923.6|923.4|9794
1633006970000|2021-09-30 13:02:50|924.4|924|924.4|924|924.4|924|924.4|924|0
1633006980000|2021-09-30 13:03:00|924.6|924.2|924.4|924|924.6|924.2|924.4|924|300
1633006990000|2021-09-30 13:03:10|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1633007010000|2021-09-30 13:03:30|924.4|924|924.4|924.2|924.4|924.2|924.2|924|9400
1633007030000|2021-09-30 13:03:50|924.2|924|924.2|923.8|924.2|924|924|923.8|5269
1633007040000|2021-09-30 13:04:00|924|923.6|923.8|923.6|924|923.6|923.8|923.6|1091
1633007050000|2021-09-30 13:04:10|923.6|923.4|923.4|923.2|923.8|923.4|923.4|923|1351
1633007060000|2021-09-30 13:04:20|923.6|923.4|923.8|923.4|923.8|923.4|923.4|923.4|2919
1633007070000|2021-09-30 13:04:30||923.6||923.6||923.6||923.6|0
1633007080000|2021-09-30 13:04:40|924|923.8|924.2|923.8|924.4|924|924|923.8|4198
1633007090000|2021-09-30 13:04:50|924||924||924||924||0
1633007110000|2021-09-30 13:05:10|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|3648
1633007120000|2021-09-30 13:05:20|924|923.6|923.8|923.6|924|923.8|923.8|923.4|5205
1633007160000|2021-09-30 13:06:00|924|923.8|924|923.8|924.2|923.8|924|923.8|4456
1633007170000|2021-09-30 13:06:10||923.6||923.6||923.6||923.6|1418
1633007180000|2021-09-30 13:06:20|923.8|923.4|923.6|923.2|923.8|923.4|923.4|923.2|1344
1633007230000|2021-09-30 13:07:10||923.4||923.2||923.4||923.2|3209
1633007250000|2021-09-30 13:07:30||923.4||923.4||923.4||923.4|2021
1633007260000|2021-09-30 13:07:40||923.2||923.4||923.4||923.2|0
1633007270000|2021-09-30 13:07:50|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|1506
1633007280000|2021-09-30 13:08:00||923.4||923.4||923.6||923.4|0
1633007310000|2021-09-30 13:08:30|924|923.6|923.8|923.6|924|923.6|923.8|923.6|9948
1633007320000|2021-09-30 13:08:40|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|3468
1633007330000|2021-09-30 13:08:50||923.6||923.6||923.6||923.6|1375
1633007340000|2021-09-30 13:09:00|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|695
1633007350000|2021-09-30 13:09:10|923.4|923.2|923.2|923|923.6|923.2|923.2|923|4770
1633007380000|2021-09-30 13:09:40|923.4|922.6|923|922.6|923.4|922.6|922.8|922.6|20371
1633007390000|2021-09-30 13:09:50|||||||||1537
1633007400000|2021-09-30 13:10:00||922.8||922.6||922.8||922.6|500
1633007430000|2021-09-30 13:10:30|923.2|922.8|923.4|923|923.4|923.2|923.2|922.8|5729
1633007450000|2021-09-30 13:10:50|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|571
1633007480000|2021-09-30 13:11:20|923.8|923.6|924.2|924|924.2|924|923.8|923.4|3922
1633007490000|2021-09-30 13:11:30|924.4||924.4||924.4||924.4||0
1633007500000|2021-09-30 13:11:40|924.2||924.4||924.4||924.2||0
1633007510000|2021-09-30 13:11:50|924.2|923.8|924|923.8|924.2|923.8|924|923.8|4387
1633007530000|2021-09-30 13:12:10|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|80
1633007550000|2021-09-30 13:12:30||923.6||923.6||923.6||923.4|0
1633007570000|2021-09-30 13:12:50|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|3191
1633007600000|2021-09-30 13:13:20|||||||||2
1633007630000|2021-09-30 13:13:50|||||||||271
1633007640000|2021-09-30 13:14:00|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|1210
1633007650000|2021-09-30 13:14:10|923.6||923.6||923.6||923.4||1063
1633007660000|2021-09-30 13:14:20|923.4||923.4||923.6||923.4||0
1633007670000|2021-09-30 13:14:30|923.6|923.4|924|923.6|924|923.6|923.6|923.4|4093
1633007680000|2021-09-30 13:14:40|923.8||923.8||923.8||923.8||0
1633007690000|2021-09-30 13:14:50|924||924||924||924||0
1633007700000|2021-09-30 13:15:00|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633007710000|2021-09-30 13:15:10|924.4|924|924.6|924.2|924.6|924.2|924.4|924|4230
1633007730000|2021-09-30 13:15:30|924.4|924|924.2|923.8|924.4|924|924.2|923.8|2621
1633007740000|2021-09-30 13:15:40|924||924||924||924||0
1633007760000|2021-09-30 13:16:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.4|526
1633007780000|2021-09-30 13:16:20|924|923.8|924.4|924|924.4|924|924|923.8|2716
1633007810000|2021-09-30 13:16:50||924.2||924.2||924.2||924.2|0
1633007820000|2021-09-30 13:17:00|924.6||924.6||924.6||924.6||0
1633007830000|2021-09-30 13:17:10|924.4|924|924|923.8|924.4|924|924|923.8|4370
1633007840000|2021-09-30 13:17:20||923.6||923.6||923.8||923.6|0
1633007850000|2021-09-30 13:17:30||923.8||923.6||923.8||923.6|0
1633007860000|2021-09-30 13:17:40|923.8|923.4|924.2|923.8|924.2|923.8|923.8|923.4|1194
1633007900000|2021-09-30 13:18:20|924.4|924|924.4|924|924.4|924|924.4|924|813
1633007910000|2021-09-30 13:18:30|924.2|923.8|924|923.8|924.2|923.8|924|923.8|78
1633007940000|2021-09-30 13:19:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.4|6090
1633007950000|2021-09-30 13:19:10||923.4||923.4||923.6||923.4|0
1633007960000|2021-09-30 13:19:20|||||||||29
1633007980000|2021-09-30 13:19:40||923.6||923.6||923.6||923.6|0
1633007990000|2021-09-30 13:19:50|924|923.8|924|923.8|924|923.8|924|923.6|1122
1633008000000|2021-09-30 13:20:00|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.4|3753
1633008010000|2021-09-30 13:20:10||923.6||923.4||923.6||923.4|1441
1633008030000|2021-09-30 13:20:30||923.6||923.4||923.6||923.4|0
1633008040000|2021-09-30 13:20:40||923.6||923.6||923.6||923.4|5
1633008050000|2021-09-30 13:20:50|923.6|923.4|923.6|923.4|923.8|923.6|923.6|923.4|1388
1633008060000|2021-09-30 13:21:00|923.8|923.2|923.6|923.2|923.8|923.4|923.4|923.2|3178
1633008070000|2021-09-30 13:21:10||923.4||923.2||923.4||923.2|0
1633008090000|2021-09-30 13:21:30||923.4||923.4||923.4||923.4|293
1633008100000|2021-09-30 13:21:40|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|1581
1633008130000|2021-09-30 13:22:10|923.8|923.4|923.8|923.4|923.8|923.6|923.8|923.4|1512
1633008140000|2021-09-30 13:22:20|923.6||923.6||923.6||923.6||0
1633008150000|2021-09-30 13:22:30|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|1513
1633008160000|2021-09-30 13:22:40|923.6||923.6||923.6||923.6||0
1633008170000|2021-09-30 13:22:50|923.4|923.2|923.6|923.2|923.6|923.4|923.4|923.2|3150
1633008190000|2021-09-30 13:23:10|923.4||923.4||923.4||923.4||0
1633008200000|2021-09-30 13:23:20|923.6||923.4||923.6||923.4||0
1633008210000|2021-09-30 13:23:30|923.6|923.4|923.6|923.2|923.6|923.4|923.4|923.2|2439
1633008230000|2021-09-30 13:23:50||923.4||923.4||923.4||923.4|0
1633008240000|2021-09-30 13:24:00|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|1891
1633008260000|2021-09-30 13:24:20|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923.2|2477
1633008280000|2021-09-30 13:24:40|923.2|923|923.2|923|923.2|923|923.2|923|1717
1633008310000|2021-09-30 13:25:10|923.4|923.2|923.8|923.4|923.8|923.4|923.4|923|10730
1633008320000|2021-09-30 13:25:20|924|923.6|923.8|923.4|924|923.6|923.6|923.4|0
1633008330000|2021-09-30 13:25:30|924|923.6|924|923.6|924|923.6|924|923.6|0
1633008340000|2021-09-30 13:25:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633008350000|2021-09-30 13:25:50|924|923.6|923.8|923.6|924|923.6|923.8|923.6|1782
1633008360000|2021-09-30 13:26:00|924||924||924||924||2879
1633008370000|2021-09-30 13:26:10|924.2|923.8|924.4|924|924.4|924|924.2|923.8|2570
1633008380000|2021-09-30 13:26:20||924.2||924.2||924.2||924.2|0
1633008390000|2021-09-30 13:26:30|924.6|924.4|925|924.6|925|924.6|924.4|924.2|1557
1633008400000|2021-09-30 13:26:40|924.8|924.4|925|924.6|925|924.8|924.6|924.4|4119
1633008410000|2021-09-30 13:26:50||924.8||924.6||924.8||924.6|1000
1633008420000|2021-09-30 13:27:00|||||||||100
1633008430000|2021-09-30 13:27:10|925.2|924.8|925.6|925.2|925.6|925.2|925.2|924.6|5052
1633008440000|2021-09-30 13:27:20|925.4|925|925.2|924.8|925.6|925|925|924.8|1027
1633008450000|2021-09-30 13:27:30|925.4|925|925.2|925|925.4|925.2|925.2|924.8|655
1633008460000|2021-09-30 13:27:40|925.4|925.2|925.2|925|925.4|925.2|925.2|925|1170
1633008470000|2021-09-30 13:27:50|925|924.8|925|924.6|925.2|924.8|924.8|924.6|5730
1633008480000|2021-09-30 13:28:00|925.2|924.8|925|924.8|925.2|924.8|925|924.6|0
1633008490000|2021-09-30 13:28:10||924.6||924.8||924.8||924.6|0
1633008500000|2021-09-30 13:28:20|925.2|925|925.6|925.2|925.6|925.2|925.2|925|2991
1633008510000|2021-09-30 13:28:30|925.4|925|925.4|925|925.4|925|925.2|924.8|5
1633008520000|2021-09-30 13:28:40||925.2||925.2||925.2||925|0
1633008530000|2021-09-30 13:28:50||925||925||925.2||925|0
1633008550000|2021-09-30 13:29:10|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633008560000|2021-09-30 13:29:20|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633008570000|2021-09-30 13:29:30|925.2|924.8|925|924.8|925.2|924.8|925|924.8|5206
1633008580000|2021-09-30 13:29:40|925.2|924.6|924.8|924.4|925.2|924.8|924.8|924.4|5935
1633008590000|2021-09-30 13:29:50|925|924.6|925.6|925.2|925.6|925.2|925|924.6|4607
1633008600000|2021-09-30 13:30:00|925.4|925|925.8|925.4|926.4|926|925.4|925|26214
1633008610000|2021-09-30 13:30:10|925.6|925.2|925.2|924.8|925.8|925.2|925|924.8|7136
1633008620000|2021-09-30 13:30:20|925|924.6|925|924.8|925.2|925|925|924.6|28186
1633008630000|2021-09-30 13:30:30|925.2|925|924.4|924|925.2|925|924.4|924|8998
1633008640000|2021-09-30 13:30:40|924.6|924.2|924.4|924|924.6|924.2|924.4|924|4218
1633008660000|2021-09-30 13:31:00|924.2|923.8|924|923.6|924.2|924|923.8|923.6|14318
1633008670000|2021-09-30 13:31:10|923.8|923.4|922.4|922|923.8|923.4|922.4|922|6235
1633008680000|2021-09-30 13:31:20|922.6|922.2|922.4|922|922.6|922.4|922.4|922|6783
1633008690000|2021-09-30 13:31:30|922.6|922.2|923.2|922.8|923.4|923|922.6|922.2|11050
1633008700000|2021-09-30 13:31:40|923|922.6|922.6|922.2|923.2|922.6|922.2|921.8|11262
1633008710000|2021-09-30 13:31:50|922.4|922|922.6|922.2|922.6|922.2|922.2|921.8|3576
1633008720000|2021-09-30 13:32:00|922.4|922|923.6|923.2|923.8|923.4|922.4|922|14300
1633008730000|2021-09-30 13:32:10|923.8|923.4|923.6|923.2|923.8|923.6|923.4|923.2|5778
1633008740000|2021-09-30 13:32:20|923.8|923.4|924|923.6|924.2|923.8|923.8|923.2|4531
1633008750000|2021-09-30 13:32:30|924.2|923.4|924|923.6|924.2|923.8|923.8|923.4|817
1633008760000|2021-09-30 13:32:40|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|0
1633008770000|2021-09-30 13:32:50|923.6|923.4|924|923.6|924|923.8|923.6|923.4|2467
1633008780000|2021-09-30 13:33:00|924.2|923.8|924.2|923.8|924.4|924|924.2|923.6|1110
1633008790000|2021-09-30 13:33:10|924.4|924|925.4|925|925.4|925.2|924.4|923.8|22830
1633008800000|2021-09-30 13:33:20|925.6|925.2|925.8|925.6|925.8|925.6|925.6|925|12253
1633008810000|2021-09-30 13:33:30|926|925.8|926.4|926|926.6|926.4|926|925.8|7553
1633008820000|2021-09-30 13:33:40|926.2|925.8|926|925.6|926.2|925.8|926|925.6|3061
1633008830000|2021-09-30 13:33:50|925.8|925.4|925.4|925|925.8|925.4|925.4|924.8|9073
1633008840000|2021-09-30 13:34:00|925.2|924.8|925.6|925.4|925.6|925.4|925.2|924.6|7047
1633008850000|2021-09-30 13:34:10|925.4|925.2|925.2|925|925.6|925.2|925.2|925|2802
1633008860000|2021-09-30 13:34:20|925|924.8|926|925.6|926|925.6|925|924.8|8384
1633008870000|2021-09-30 13:34:30|926.2|925.8|926.4|926|926.6|926.2|926.2|925.8|1567
1633008880000|2021-09-30 13:34:40||925.8||926||926||925.8|0
1633008890000|2021-09-30 13:34:50|926.6|926.2|927.2|926.8|927.2|926.8|926.6|926.2|8406
1633008900000|2021-09-30 13:35:00|927.4|927|927.4|927|928|927.8|927|926.6|28053
1633008910000|2021-09-30 13:35:10|927.2|926.8|927.2|926.8|927.2|927|927.2|926.6|1185
1633008920000|2021-09-30 13:35:20|927|926.6|927.4|927|927.4|927.2|926.8|926.4|5872
1633008930000|2021-09-30 13:35:30||927.2||927||927.2||927|0
1633008940000|2021-09-30 13:35:40||927.2||927.2||927.2||927|2533
1633008950000|2021-09-30 13:35:50|927.2|927|927.4|927.2|927.6|927.4|927.2|926.8|8723
1633008960000|2021-09-30 13:36:00|927.2|927|926.6|926.4|927.4|927|926.6|926.4|2848
1633008970000|2021-09-30 13:36:10|926.4|926.2|926.2|925.8|926.4|926.2|926|925.6|7140
1633008980000|2021-09-30 13:36:20|926|925.6|926.2|925.8|926.2|925.8|926|925.4|353
1633008990000|2021-09-30 13:36:30|926|925.6|926|925.6|926.2|925.6|926|925.4|0
1633009000000|2021-09-30 13:36:40|925.8||926||926||925.8||1070
1633009010000|2021-09-30 13:36:50|925.8||926||926||925.8||0
1633009020000|2021-09-30 13:37:00|925.8|925.4|925|924.6|925.8|925.6|925|924.6|9153
1633009030000|2021-09-30 13:37:10|925.2|924.8|925.6|925.2|925.6|925.2|925|924.8|4507
1633009050000|2021-09-30 13:37:30|925.8|925.4|925.4|925|925.8|925.4|925.2|924.8|732
1633009060000|2021-09-30 13:37:40|925.6|925.2|925.6|925.2|925.6|925.4|925.4|925|2349
1633009070000|2021-09-30 13:37:50|925.4|925|925.2|924.8|925.4|925.2|925|924.8|685
1633009080000|2021-09-30 13:38:00|925.4|925|924.6|924.2|925.4|925|924.6|924.2|9312
1633009090000|2021-09-30 13:38:10|924.4|924|924.4|924|924.6|924|924.4|923.8|2479
1633009100000|2021-09-30 13:38:20|924.2|923.8|924.4|924|924.4|924.2|924|923.8|6848
1633009110000|2021-09-30 13:38:30|||||||||100
1633009120000|2021-09-30 13:38:40|924.6|924.2|924.6|924.2|924.8|924.6|924.6|924|6748
1633009130000|2021-09-30 13:38:50|924.8|924.4|924.4|924|924.8|924.4|924.4|924|2465
1633009140000|2021-09-30 13:39:00|924.6|924.2|924.6|924.4|924.8|924.6|924.6|924|2217
1633009150000|2021-09-30 13:39:10|924.8|924.6|925|924.4|925|924.6|924.8|924.4|2614
1633009160000|2021-09-30 13:39:20|924.8|924.2|923.8|923.4|925|924.2|923.8|923.4|4388
1633009170000|2021-09-30 13:39:30||923.6||923.4||923.6||923.2|0
1633009180000|2021-09-30 13:39:40||923.2||923.4||923.4||923.2|0
1633009190000|2021-09-30 13:39:50|924|923.6|924.4|923.8|924.8|924.4|924|923.4|9630
1633009200000|2021-09-30 13:40:00|924.2|924|924.4|924.2|924.4|924.2|924.2|923.8|8
1633009210000|2021-09-30 13:40:10|924.2|924|924.2|923.6|924.4|924|924|923.6|2003
1633009220000|2021-09-30 13:40:20|924.4|923.8|925|924.6|925.2|925|924.4|923.8|8465
1633009230000|2021-09-30 13:40:30|924.8|924.4|925.4|925|925.6|925.2|924.6|924.2|6925
1633009250000|2021-09-30 13:40:50|925.6|925.2|925.8|925.6|925.8|925.6|925.6|925.2|1894
1633009260000|2021-09-30 13:41:00|925.6|925.4|925.4|925|925.8|925.4|925.4|925|132
1633009270000|2021-09-30 13:41:10|925.6|925.2|925.6|925.2|925.8|925.4|925.6|925.2|1343
1633009280000|2021-09-30 13:41:20|925.8|925.4|925.8|925.4|926|925.6|925.8|925.4|113
1633009290000|2021-09-30 13:41:30|926|925.6|926.2|925.8|926.2|926|925.8|925.4|6595
1633009300000|2021-09-30 13:41:40|926.4|926|926.8|926.4|926.8|926.4|926.4|926|2991
1633009310000|2021-09-30 13:41:50|926.6|926.2|926.6|926.2|926.8|926.2|926.6|926.2|0
1633009320000|2021-09-30 13:42:00|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1388
1633009330000|2021-09-30 13:42:10|926.8|926.4|925.8|925.2|927|926.4|925.8|925.2|16293
1633009340000|2021-09-30 13:42:20|925.6|925.4|925.4|925|925.6|925.4|925.2|924.8|4161
1633009350000|2021-09-30 13:42:30|925.2|924.8|925.6|925.2|925.6|925.2|925.2|924.8|2718
1633009360000|2021-09-30 13:42:40|925.4|925|925.2|924.8|925.6|925|924.8|924.4|4512
1633009370000|2021-09-30 13:42:50|925.4|925|926|925.6|926|925.6|925.4|924.8|4042
1633009380000|2021-09-30 13:43:00|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.2|0
1633009390000|2021-09-30 13:43:10|925.8|925.6|925.6|925.4|925.8|925.6|925.6|925.4|5574
1633009400000|2021-09-30 13:43:20|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|108
1633009410000|2021-09-30 13:43:30|925.2|925|925|924.6|925.4|925|925|924.4|1472
1633009420000|2021-09-30 13:43:40|924.8|924.4|925.4|925|925.4|925|924.8|924.4|4381
1633009430000|2021-09-30 13:43:50|925.6|924.8|925.2|924.8|925.6|925|925.2|924.8|8
1633009440000|2021-09-30 13:44:00|925.4|925|924.8|924.4|925.4|925|924.8|924.4|271
1633009450000|2021-09-30 13:44:10|925|924.6|924.8|924.4|925|924.6|924.6|924.2|363
1633009460000|2021-09-30 13:44:20|924.6|924.6|925|924.6|925.2|924.6|924.6|924.6|1259
1633009470000|2021-09-30 13:44:30|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|344
1633009500000|2021-09-30 13:45:00|925.4|925|924.8|924.4|925.4|925|924.8|924.4|4656
1633009510000|2021-09-30 13:45:10||924.6||924.6||924.6||924.6|0
1633009520000|2021-09-30 13:45:20|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|214
1633009530000|2021-09-30 13:45:30|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924|4242
1633009540000|2021-09-30 13:45:40|924.4|924|924.4|924|924.6|924.2|924.4|924|382
1633009560000|2021-09-30 13:46:00|924.2|923.8|924.6|924.2|925|924.8|924|923.6|21943
1633009570000|2021-09-30 13:46:10||924.4||924.2||924.4||924.2|0
1633009580000|2021-09-30 13:46:20|924.8|924.4|925.4|925.2|925.8|925.6|924.8|924.4|14477
1633009590000|2021-09-30 13:46:30|925.6|925.4|925.8|925.4|926|925.6|925.6|925.2|2123
1633009600000|2021-09-30 13:46:40|925.6|925.6|926|925.6|926.4|926|925.6|925.6|5164
1633009610000|2021-09-30 13:46:50|925.8|925.4|926.4|926|926.6|926|925.8|925.4|2744
1633009620000|2021-09-30 13:47:00|926.6|926.2|926.8|926.4|927|926.6|926.6|926.2|2140
1633009630000|2021-09-30 13:47:10|926.6|926.2|927|926.6|927|926.6|926.4|926.2|6981
1633009640000|2021-09-30 13:47:20|927.2|926.8|927.2|926.8|927.2|927|927|926.6|8211
1633009650000|2021-09-30 13:47:30|927.4|927|927|926.8|927.6|927.2|927|926.8|2796
1633009660000|2021-09-30 13:47:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|5475
1633009670000|2021-09-30 13:47:50|927|926.2|927|926.8|927|926.8|927|926.2|1179
1633009680000|2021-09-30 13:48:00|927.2|926.6|927|926.6|927.4|927|927|926.6|3189
1633009690000|2021-09-30 13:48:10|927.2|926.8|927|926.6|927.2|927|927|926.6|715
1633009700000|2021-09-30 13:48:20|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|16
1633009710000|2021-09-30 13:48:30|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.2|2815
1633009720000|2021-09-30 13:48:40|927|926.6|927|926.6|927.2|926.6|926.8|926.4|409
1633009730000|2021-09-30 13:48:50|926.8|926.4|927|926.6|927|926.6|926.8|926.4|200
1633009740000|2021-09-30 13:49:00||926.8||926.6||926.8||926.6|63
1633009760000|2021-09-30 13:49:20|926.8|926.4|926.6|926.4|927|926.4|926.6|926.2|4215
1633009770000|2021-09-30 13:49:30|926.8|926.6|927|926.6|927|926.6|926.8|926.6|3109
1633009780000|2021-09-30 13:49:40|927.2|926.8|927.6|927.2|927.6|927.4|927.2|926.8|8817
1633009790000|2021-09-30 13:49:50|927.8|927.4|927.8|927.4|928|927.6|927.6|927.4|7366
1633009800000|2021-09-30 13:50:00|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927.2|2400
1633009810000|2021-09-30 13:50:10|927.4|927.4|927.6|927.2|927.8|927.6|927.4|927.2|4635
1633009820000|2021-09-30 13:50:20|927.4|927|927.2|926.6|927.4|927.2|927|926.6|3744
1633009830000|2021-09-30 13:50:30|927|926.8|927.2|926.8|927.2|926.8|927|926.6|12002
1633009840000|2021-09-30 13:50:40|927.4|927|927.2|926.8|927.4|927|927.2|926.8|808
1633009860000|2021-09-30 13:51:00|927|926.6|926.8|926.4|927|926.6|926.8|926.4|5561
1633009870000|2021-09-30 13:51:10|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|8544
1633009880000|2021-09-30 13:51:20|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1633009890000|2021-09-30 13:51:30|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.2|1149
1633009900000|2021-09-30 13:51:40|927|926.6|927.6|927.2|927.6|927.4|926.8|926.6|13267
1633009920000|2021-09-30 13:52:00|927.8|927.4|927.8|927.4|928|927.8|927.6|927.4|6217
1633009930000|2021-09-30 13:52:10|927.6|927.2|927.4|927|927.6|927.2|927.4|927|230
1633009940000|2021-09-30 13:52:20|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927.2|3513
1633009950000|2021-09-30 13:52:30|927.8|927.6|928|927.6|928|927.6|927.8|927.6|2525
1633009980000|2021-09-30 13:53:00|928.2|927.8|928.2|928|928.2|928|928|927.8|477
1633009990000|2021-09-30 13:53:10|928|927.8|928.2|927.8|928.2|927.8|928|927.8|1699
1633010010000|2021-09-30 13:53:30|928.4|928|928.4|928|928.4|928.2|928.4|927.8|5420
1633010020000|2021-09-30 13:53:40|928.6|928.2|928.8|928.4|929|928.6|928.6|928.2|24149
1633010030000|2021-09-30 13:53:50|929|928.6|929.4|929|929.6|929.2|928.8|928.6|3401
1633010040000|2021-09-30 13:54:00|929.6|929.2|929.6|929.2|929.8|929.4|929.6|929|2417
1633010050000|2021-09-30 13:54:10|929.4|929|929.4|929|929.4|929|929.2|929|3890
1633010060000|2021-09-30 13:54:20|929.6|928.8|929|928.6|929.6|928.8|928.8|928.6|3926
1633010070000|2021-09-30 13:54:30|929.2|928.8|929.4|929|929.6|929.2|929.2|928.8|6708
1633010080000|2021-09-30 13:54:40|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929|619
1633010090000|2021-09-30 13:54:50|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|4000
1633010100000|2021-09-30 13:55:00|930|929.6|930|929.6|930|929.6|930|929.4|2308
1633010110000|2021-09-30 13:55:10|929.8||929.8||929.8||929.8||0
1633010120000|2021-09-30 13:55:20|930||930||930||930||47
1633010130000|2021-09-30 13:55:30|929.8|929.4|929.8|929.6|930|929.6|929.6|929.4|4079
1633010140000|2021-09-30 13:55:40|929.6|929.4|929.2|929|929.8|929.4|929|928.6|3517
1633010150000|2021-09-30 13:55:50|929.4|928.8|929.4|929|929.6|929.2|929.2|928.8|3251
1633010160000|2021-09-30 13:56:00|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|1342
1633010170000|2021-09-30 13:56:10|930|929.4|929.6|929.2|930|929.6|929.6|929.2|9633
1633010180000|2021-09-30 13:56:20|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|100
1633010190000|2021-09-30 13:56:30|929.4|929|929.4|929|929.6|929|929.4|928.8|747
1633010200000|2021-09-30 13:56:40|929.2|928.8|929|928.6|929.2|929|929|928.6|0
1633010210000|2021-09-30 13:56:50|||||||||2
1633010220000|2021-09-30 13:57:00|928.8|928.4|928.2|927.8|928.8|928.4|928.2|927.8|2633
1633010230000|2021-09-30 13:57:10|928.4|928|928.4|928|928.4|928.2|928.4|928|1601
1633010240000|2021-09-30 13:57:20|928.2|927.8|928.2|927.8|928.4|928|928.2|927.8|0
1633010250000|2021-09-30 13:57:30|928.4|928|928.4|928|928.4|928|928.2|928|0
1633010260000|2021-09-30 13:57:40||928.2||928.2||928.2||928.2|3782
1633010270000|2021-09-30 13:57:50||928||928||928||928|172
1633010280000|2021-09-30 13:58:00|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928.2|3687
1633010300000|2021-09-30 13:58:20|928.4|928|927.6|927.2|928.6|928|927.6|927|5832
1633010310000|2021-09-30 13:58:30|927.8|927|927.8|927.4|927.8|927.6|927.8|927|1961
1633010320000|2021-09-30 13:58:40|927.6|927.2|927.2|926.8|927.8|927.6|927.2|926.6|4
1633010330000|2021-09-30 13:58:50|927|926.6|926.8|926.4|927|926.6|926.8|926.2|3489
1633010340000|2021-09-30 13:59:00|926.6||926.8||926.8||926.6||19
1633010350000|2021-09-30 13:59:10|926.6|926.2|926.4|926|926.6|926.2|926.2|925.8|101
1633010360000|2021-09-30 13:59:20|926.2|925.8|926.2|925.8|926.4|925.8|926|925.8|1503
1633010370000|2021-09-30 13:59:30|926.4|926|926.4|926|926.4|926|926.4|926|0
1633010380000|2021-09-30 13:59:40|926.2|925.8|926.4|925.8|926.4|925.8|926|925.8|14897
1633010390000|2021-09-30 13:59:50|926.2|926|925.8|925.4|926.4|926|925.8|925.2|13253
1633010400000|2021-09-30 14:00:00|926|925.6|926.2|925.8|926.2|926|926|925.6|8268
1633010410000|2021-09-30 14:00:10|926|925.6|925.8|925.4|926|925.6|925.6|925.2|84
1633010420000|2021-09-30 14:00:20|926|925.6|925.8|925.4|926|925.6|925.8|925.2|1750
1633010430000|2021-09-30 14:00:30|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|8277
1633010440000|2021-09-30 14:00:40|925.6|925.2|926|925.6|926.2|925.8|925.4|925|5815
1633010450000|2021-09-30 14:00:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|306
1633010460000|2021-09-30 14:01:00|925.6|925.6|925.8|925.4|926|925.6|925.6|925.4|1416
1633010470000|2021-09-30 14:01:10|926|925.6|926.2|925.8|926.2|925.8|926|925.6|2551
1633010480000|2021-09-30 14:01:20|926.4|926|926.6|926.2|926.6|926.2|926.2|926|1887
1633010490000|2021-09-30 14:01:30|926.4|926|926.4|926|926.8|926|926.2|926|1590
1633010500000|2021-09-30 14:01:40|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926|0
1633010510000|2021-09-30 14:01:50|926.4|926|926.4|926|926.6|926.2|926.2|926|113
1633010520000|2021-09-30 14:02:00|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|0
1633010530000|2021-09-30 14:02:10|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|3523
1633010540000|2021-09-30 14:02:20|927|926.6|927|926.6|927|926.6|927|926.6|5973
1633010550000|2021-09-30 14:02:30|926.8|926.4|927|926.6|927|926.6|926.6|926.4|2699
1633010560000|2021-09-30 14:02:40|926.8||927||927||926.8||898
1633010570000|2021-09-30 14:02:50|926.8||927||927||926.8||3197
1633010580000|2021-09-30 14:03:00|926.8|926.4|926.6|926.4|927|926.4|926.6|926.4|7452
1633010590000|2021-09-30 14:03:10|926.8|926.6|927.2|927|927.2|927|926.8|926.6|4485
1633010600000|2021-09-30 14:03:20|927|926.8|927|926.6|927|926.8|927|926.6|1387
1633010620000|2021-09-30 14:03:40|926.8|926.8|927|926.6|927|926.8|926.8|926.6|1648
1633010640000|2021-09-30 14:04:00|926.8||926.8||926.8||926.8||3355
1633010650000|2021-09-30 14:04:10|926.6|926.4|927|926.8|927|926.8|926.6|926.4|4136
1633010660000|2021-09-30 14:04:20|927.2|927|927.2|926.8|927.4|927|927.2|926.8|2541
1633010670000|2021-09-30 14:04:30|927||927.2||927.2||927||0
1633010680000|2021-09-30 14:04:40|927.4|927|927.6|927.2|927.6|927.2|927.4|926.8|10227
1633010690000|2021-09-30 14:04:50|927.4|927|927|926.8|927.4|927|927|926.8|7646
1633010700000|2021-09-30 14:05:00|926.8|926.6|926|925.8|927|926.6|926|925.8|10792
1633010710000|2021-09-30 14:05:10|926.2|925.6|926.2|925.8|926.4|926|926.2|925.6|2722
1633010720000|2021-09-30 14:05:20|926.4|925.6|926.4|926|926.4|926|926|925.6|0
1633010730000|2021-09-30 14:05:30|926.2|925.8|926.2|925.8|926.2|925.8|926|925.8|0
1633010740000|2021-09-30 14:05:40|926||926.2||926.2||926||0
1633010750000|2021-09-30 14:05:50|926.4|926|926.6|926.2|926.6|926.4|926.4|925.8|1462
1633010760000|2021-09-30 14:06:00|926.4|926|926.2|925.8|926.4|926|926.2|925.8|541
1633010770000|2021-09-30 14:06:10|926||926.2||926.2||926||0
1633010790000|2021-09-30 14:06:30|926|925.6|925|924.6|926.2|925.6|924.8|924.6|10063
1633010800000|2021-09-30 14:06:40|924.8|924.4|924.6|924.2|924.8|924.4|924.4|924|1726
1633010810000|2021-09-30 14:06:50|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1633010820000|2021-09-30 14:07:00|924.6|924.2|924.6|924.2|924.8|924.4|924.6|924.2|203
1633010830000|2021-09-30 14:07:10|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|1435
1633010840000|2021-09-30 14:07:20|924.6||924.6||924.6||924.6||0
1633010850000|2021-09-30 14:07:30|924.8|924.2|924.2|923.8|924.8|924.2|924.2|923.8|9588
1633010860000|2021-09-30 14:07:40|924.4||924.2||924.4||924.2||106
1633010870000|2021-09-30 14:07:50|924|923.6|924.2|923.8|924.2|924|923.8|923.6|1839
1633010880000|2021-09-30 14:08:00|924|923.6|924.2|923.8|924.2|924|924|923.6|1698
1633010890000|2021-09-30 14:08:10|924.4|924|925|924.6|925|924.6|924.4|923.8|12234
1633010900000|2021-09-30 14:08:20|924.8|924.8|925.4|925|925.6|925.2|924.8|924.6|5478
1633010910000|2021-09-30 14:08:30|925.2|924.8|925|924.6|925.2|924.8|925|924.6|4090
1633010920000|2021-09-30 14:08:40|925.2|924.8|925.6|925.2|925.6|925.2|925.2|924.8|3111
1633010930000|2021-09-30 14:08:50|925.4|925.4|925.6|925.2|925.8|925.4|925.4|925.2|14
1633010940000|2021-09-30 14:09:00|925.4|925.4|925.6|925.2|926|925.6|925.4|925.2|3959
1633010950000|2021-09-30 14:09:10|925.8|925.4|925.8|925.4|926|925.6|925.8|925.4|1368
1633010960000|2021-09-30 14:09:20|925.6|925.6|926|925.6|926|925.8|925.6|925.4|3205
1633010970000|2021-09-30 14:09:30|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|0
1633010980000|2021-09-30 14:09:40|926||926.2||926.2||926||0
1633010990000|2021-09-30 14:09:50|926.4|926|926.6|926.2|926.6|926.4|926.4|926|1859
1633011000000|2021-09-30 14:10:00|926.8|926.4|926.8|926.4|927|926.6|926.8|926.2|3015
1633011010000|2021-09-30 14:10:10|926.6|926.6|926.6|926.2|926.8|926.6|926.4|926.2|2520
1633011020000|2021-09-30 14:10:20|926.4|926|926.6|926.2|926.6|926.2|926.2|926|1446
1633011030000|2021-09-30 14:10:30|926.4|926.4|926.8|926.4|927|926.6|926.4|926.4|0
1633011040000|2021-09-30 14:10:40|927|926.6|927|926.8|927.2|927|926.8|926.4|4249
1633011050000|2021-09-30 14:10:50|927.2|927|927.2|926.8|927.2|927|927|926.8|3208
1633011060000|2021-09-30 14:11:00|927|926.6|927|926.6|927|926.6|926.8|926.6|3606
1633011070000|2021-09-30 14:11:10|927.2|926.8|927.2|926.8|927.2|926.8|927|926.6|520
1633011080000|2021-09-30 14:11:20|927|926.6|927|926.6|927|926.6|926.8|926.6|2633
1633011090000|2021-09-30 14:11:30|926.8|926.4|926.8|926.4|927|926.6|926.6|926.4|1682
1633011100000|2021-09-30 14:11:40|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|583
1633011110000|2021-09-30 14:11:50|926.6||926.6||926.6||926.6||1500
1633011120000|2021-09-30 14:12:00|926.4|926|926.2|925.8|926.4|926|926.2|925.8|739
1633011130000|2021-09-30 14:12:10|926.4|926|926.4|926|926.4|926|926.2|926|0
1633011140000|2021-09-30 14:12:20|926.6|926.2|927|926.6|927|926.8|926.6|926.2|12454
1633011150000|2021-09-30 14:12:30|927.2|926.8|927.2|926.8|927.2|927|927|926.8|2558
1633011160000|2021-09-30 14:12:40|927||927||927||927||10325
1633011170000|2021-09-30 14:12:50|926.8|926.6|926.6|926.2|926.8|926.6|926.6|926.2|1578
1633011180000|2021-09-30 14:13:00|926.8|926.4|927|926.6|927.2|926.8|926.8|926.4|3596
1633011190000|2021-09-30 14:13:10|926.8|926.8|926.8|926.4|926.8|926.8|926.6|926.4|14
1633011200000|2021-09-30 14:13:20|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|12
1633011210000|2021-09-30 14:13:30||926||926.2||926.2||926|0
1633011220000|2021-09-30 14:13:40|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|1228
1633011230000|2021-09-30 14:13:50|926.6|926.2|926.4|926|926.6|926.2|926.2|925.8|5
1633011240000|2021-09-30 14:14:00|926.6|926.2|926.8|926.4|926.8|926.4|926.4|926|2154
1633011250000|2021-09-30 14:14:10|926.4|926.2|926.6|926.2|926.6|926.2|926.2|926|1316
1633011260000|2021-09-30 14:14:20|926.4|926|926.6|926.2|926.6|926.2|926.4|926|12
1633011270000|2021-09-30 14:14:30|926.4|926|926.4|926|926.6|926.2|926.4|926|0
1633011290000|2021-09-30 14:14:50||926.2||926||926.2||926|0
1633011310000|2021-09-30 14:15:10||926.2||926||926.2||926|0
1633011330000|2021-09-30 14:15:30|926.2|925.8|925.8|925.4|926.4|925.8|925.6|925.2|5237
1633011340000|2021-09-30 14:15:40|926|925.6|925.8|925.6|926|925.6|925.8|925.6|0
1633011350000|2021-09-30 14:15:50|925.6|925.4|925.8|925.4|925.8|925.6|925.6|925.4|3181
1633011360000|2021-09-30 14:16:00|926|925.6|926.4|926|927.2|926.8|926|925.6|8181
1633011370000|2021-09-30 14:16:10|926.6|925.8|926.4|926|926.6|926|926.2|925.8|537
1633011380000|2021-09-30 14:16:20|926.2|925.8|926.4|926|926.4|926|926.2|925.8|0
1633011390000|2021-09-30 14:16:30|926.6|926.2|926.8|926.4|926.8|926.4|926.4|926|5306
1633011400000|2021-09-30 14:16:40|926.6|926.2|927.2|926.8|927.2|926.8|926.4|926.2|7629
1633011410000|2021-09-30 14:16:50|927.4|927|927.8|927.4|927.8|927.4|927.2|927|3115
1633011430000|2021-09-30 14:17:10|927.6|927.2|927|926.6|927.8|927.2|927|926.6|8361
1633011440000|2021-09-30 14:17:20|927.2|926.4|927.2|926.8|927.2|927|927.2|926.4|1245
1633011450000|2021-09-30 14:17:30|927.4|927|927.2|926.8|927.4|927.2|927|926.8|7422
1633011460000|2021-09-30 14:17:40|927|926.6|926.8|926.4|927|926.6|926.6|926.4|9
1633011470000|2021-09-30 14:17:50|927|926.6|926.8|926.4|927|926.6|926.8|926.4|1500
1633011480000|2021-09-30 14:18:00|927|926.6|927.8|927.4|927.8|927.4|926.8|926.4|10286
1633011490000|2021-09-30 14:18:10|928|927.6|927.6|927.2|928|927.6|927.4|927|3019
1633011500000|2021-09-30 14:18:20|927.4|927.4|927.2|927|927.4|927.4|927.2|927|2967
1633011510000|2021-09-30 14:18:30|927|926.8|927.2|926.8|927.2|926.8|927|926.6|2638
1633011520000|2021-09-30 14:18:40|927|926.6|926.8|926.6|927|926.6|926.8|926.6|0
1633011530000|2021-09-30 14:18:50|927|926.8|927.2|926.8|927.2|927|927|926.8|627
1633011550000|2021-09-30 14:19:10|927|926.6|927|926.6|927|926.6|926.8|926.6|8331
1633011560000|2021-09-30 14:19:20|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.6|1246
1633011570000|2021-09-30 14:19:30|927.4|927|927.4|927.2|927.4|927.2|927.4|927|1863
1633011580000|2021-09-30 14:19:40|||||||||90
1633011590000|2021-09-30 14:19:50|927.2|927|927.4|927|927.4|927|927.2|926.8|1019
1633011600000|2021-09-30 14:20:00|927.2|926.8|926.6|926.2|927.2|926.8|926.6|926.2|2532
1633011610000|2021-09-30 14:20:10|926.4|926.4|927|926.6|927|926.8|926.4|926.2|13114
1633011620000|2021-09-30 14:20:20|927.2|926.8|927.2|926.8|927.4|927|927|926.6|7875
1633011640000|2021-09-30 14:20:40|927||927.2||927.2||927||0
1633011650000|2021-09-30 14:20:50|927|926.6|926.8|926.4|927.2|926.6|926.6|926.4|8950
1633011660000|2021-09-30 14:21:00|926.6|926.2|926.2|926|926.6|926.2|926.2|926|4233
1633011670000|2021-09-30 14:21:10|926.4|925.8|926.2|925.6|926.4|925.8|926|925.6|2568
1633011680000|2021-09-30 14:21:20|926|925.8|926|925.6|926.2|925.8|926|925.6|0
1633011690000|2021-09-30 14:21:30|925.8||926||926||925.8||552
1633011710000|2021-09-30 14:21:50|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|1283
1633011720000|2021-09-30 14:22:00|925.8|925.4|925.8|925.4|925.8|925.6|925.4|925.2|1166
1633011740000|2021-09-30 14:22:20|925.6|925.2|925.6|925.2|925.8|925.4|925.4|925|1928
1633011750000|2021-09-30 14:22:30|925.4|925|925.4|925|925.6|925|925.2|925|2016
1633011760000|2021-09-30 14:22:40|925.2|924.8|925.4|925|925.4|925|925.2|924.8|0
1633011780000|2021-09-30 14:23:00|925.6|925.2|925.4|925|925.6|925.2|925.2|925|6683
1633011790000|2021-09-30 14:23:10|925.6|925.2|925.2|925|925.6|925.2|925.2|925|8885
1633011800000|2021-09-30 14:23:20|925.4|925.2|925.4|925|925.6|925.2|925.4|925|3031
1633011810000|2021-09-30 14:23:30|925.2|924.8|925|924.6|925.2|924.8|924.8|924.6|2019
1633011820000|2021-09-30 14:23:40|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|1269
1633011830000|2021-09-30 14:23:50|925.4|925|925.2|924.8|925.4|925.2|925|924.6|4299
1633011840000|2021-09-30 14:24:00|925.4|925|925.2|924.8|925.6|925.2|925.2|924.8|445
1633011850000|2021-09-30 14:24:10|925.4|925|925.4|925|925.4|925|925.2|924.8|0
1633011860000|2021-09-30 14:24:20|925.2|924.8|925.4|925|925.4|925|925.2|924.8|1185
1633011870000|2021-09-30 14:24:30|925.2|924.8|925|924.6|925.4|924.8|925|924.6|1844
1633011880000|2021-09-30 14:24:40|925.2|924.8|924.6|924.2|925.2|924.8|924.6|924.2|8921
1633011890000|2021-09-30 14:24:50|||||||||57
1633011900000|2021-09-30 14:25:00|924.4||924.4||924.4||924.4||0
1633011910000|2021-09-30 14:25:10|924.6|924.4|924.8|924.4|924.8|924.6|924.4|924.2|5196
1633011930000|2021-09-30 14:25:30||924.6||924.4||924.6||924.4|1393
1633011950000|2021-09-30 14:25:50|924.6||924.6||924.8||924.6||3215
1633011960000|2021-09-30 14:26:00|924.8|924.6|924.8|924.4|924.8|924.6|924.6|924.4|2830
1633011970000|2021-09-30 14:26:10|925|924.6|925|924.6|925.2|924.8|924.8|924.6|9048
1633011980000|2021-09-30 14:26:20|924.8||924.8||924.8||924.8||1892
1633011990000|2021-09-30 14:26:30|924.6|924.4|924.6|924.4|924.8|924.4|924.6|924.4|4005
1633012000000|2021-09-30 14:26:40|924.8|924.6|924.6|924.4|924.8|924.6|924.4|924.2|2266
1633012010000|2021-09-30 14:26:50|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|1409
1633012020000|2021-09-30 14:27:00|924.8|924.4|925.2|924.8|925.2|925|924.8|924.4|2741
1633012030000|2021-09-30 14:27:10|925.4|925|925.2|924.8|925.4|925|925|924.8|2
1633012040000|2021-09-30 14:27:20|925.4|925|925.6|925.2|925.8|925.4|925.2|924.8|5755
1633012060000|2021-09-30 14:27:40|925.4|925|925.2|924.8|925.4|925|925|924.8|4537
1633012070000|2021-09-30 14:27:50|925.4|925|925.6|925.2|925.8|925.4|925.2|924.8|3280
1633012080000|2021-09-30 14:28:00|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|6116
1633012090000|2021-09-30 14:28:10|925.4|925.4|925.6|925.2|925.6|925.4|925.4|925.2|3407
1633012100000|2021-09-30 14:28:20|925.4|925|925|924.6|925.6|925|925|924.6|2421
1633012110000|2021-09-30 14:28:30|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|3320
1633012120000|2021-09-30 14:28:40|924.4|924|924.4|924|924.4|924.2|924.2|923.8|3638
1633012130000|2021-09-30 14:28:50|924.6|924.2|924.4|924|924.6|924.4|924.4|924|8522
1633012140000|2021-09-30 14:29:00|924.6|924.2|924|923.6|924.6|924.4|924|923.6|2585
1633012150000|2021-09-30 14:29:10|924.2||924||924.2||924||0
1633012160000|2021-09-30 14:29:20|924.2|923.8|924|923.8|924.2|923.8|923.8|923.6|1408
1633012170000|2021-09-30 14:29:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|9
1633012180000|2021-09-30 14:29:40|923.8|923.8|924.2|923.8|924.2|924|923.8|923.8|5427
1633012190000|2021-09-30 14:29:50|924|923.6|924|923.6|924|923.6|924|923.6|12
1633012200000|2021-09-30 14:30:00|923.8|923.4|924.2|923.8|924.2|924|923.6|923.2|2343
1633012210000|2021-09-30 14:30:10|924|923.6|924|923.6|924|923.6|923.8|923.6|940
1633012220000|2021-09-30 14:30:20|923.8|923.4|923.6|923.2|924|923.4|923.6|923.2|1985
1633012230000|2021-09-30 14:30:30|923.8|923.4|923.2|922.8|923.8|923.4|923.2|922.8|0
1633012240000|2021-09-30 14:30:40|923|922.6|922.8|922.4|923.2|922.8|922.8|922.4|8
1633012250000|2021-09-30 14:30:50|923|922.6|922.6|922.2|923|922.6|922.6|922.2|94
1633012260000|2021-09-30 14:31:00|922.8|922.4|922.4|922.2|922.8|922.4|922.2|922|1706
1633012270000|2021-09-30 14:31:10|922.6|922.4|922.6|922.2|922.6|922.4|922.4|922|1138
1633012280000|2021-09-30 14:31:20||922.4||922.4||922.4||922.4|2714
1633012290000|2021-09-30 14:31:30|922.8|922.2|922.8|922.6|922.8|922.6|922.8|922.2|851
1633012300000|2021-09-30 14:31:40|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|3497
1633012310000|2021-09-30 14:31:50|922.8|922.6|922.8|922.4|923|922.8|922.6|922.4|8682
1633012320000|2021-09-30 14:32:00|922.6|922.2|922.2|921.8|922.6|922.2|922|921.8|14210
1633012330000|2021-09-30 14:32:10|||||||||20
1633012340000|2021-09-30 14:32:20||922||922||922||922|949
1633012350000|2021-09-30 14:32:30||921.8||921.8||921.8||921.8|1611
1633012360000|2021-09-30 14:32:40|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|4818
1633012370000|2021-09-30 14:32:50|922.4|922|922.4|922|922.4|922.2|922.4|922|3406
1633012380000|2021-09-30 14:33:00|922.6|922.2|923.2|922.8|923.2|923|922.6|922.2|11074
1633012390000|2021-09-30 14:33:10|923.4|923|923.8|923.4|923.8|923.4|923.4|923|2590
1633012400000|2021-09-30 14:33:20|924|923.6|924.4|924.2|924.6|924.2|924|923.6|2019
1633012410000|2021-09-30 14:33:30|924.6||924.6||924.6||924.6||0
1633012420000|2021-09-30 14:33:40|924.8|924.4|924.8|924.6|925.2|924.8|924.6|924.2|4446
1633012430000|2021-09-30 14:33:50|924.6|924.4|924.6|924.2|924.6|924.6|924.6|924.2|5076
1633012440000|2021-09-30 14:34:00|924.4|924|924.4|924.2|924.4|924.2|924.4|924|0
1633012450000|2021-09-30 14:34:10|924.2|924|924.4|924|924.4|924.2|924.2|923.8|3246
1633012460000|2021-09-30 14:34:20|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|1314
1633012470000|2021-09-30 14:34:30||924||923.8||924||923.8|0
1633012480000|2021-09-30 14:34:40|||||||||552
1633012490000|2021-09-30 14:34:50|924.4|924|924.8|924.4|925|924.6|924.4|924|7458
1633012500000|2021-09-30 14:35:00|925|924.6|924.8|924.4|925|924.6|924.8|924.4|800
1633012510000|2021-09-30 14:35:10|925||924.8||925||924.8||0
1633012520000|2021-09-30 14:35:20|925|924.6|924.8|924.4|925|924.6|924.8|924.4|708
1633012530000|2021-09-30 14:35:30|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924|6039
1633012540000|2021-09-30 14:35:40|924.8|924.4|924.6|924.2|924.8|924.6|924.6|924.2|2704
1633012550000|2021-09-30 14:35:50|924.8|924.4|924.6|924.4|925|924.6|924.6|924.2|1244
1633012560000|2021-09-30 14:36:00|924.8|924.6|924.8|924.4|925|924.6|924.8|924.4|131
1633012570000|2021-09-30 14:36:10|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924.2|2790
1633012580000|2021-09-30 14:36:20|924.4|924|924.2|924|924.4|924.2|924.2|923.8|1757
1633012590000|2021-09-30 14:36:30|924.4|924.2|924.4|924|924.6|924.4|924.4|924|2482
1633012600000|2021-09-30 14:36:40|924.6|924.2|925|924.6|925|924.6|924.6|924|5086
1633012610000|2021-09-30 14:36:50|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|58
1633012620000|2021-09-30 14:37:00|925||924.8||925||924.6||347
1633012630000|2021-09-30 14:37:10|925|924.6|924.8|924.4|925|924.6|924.8|924.4|5700
1633012650000|2021-09-30 14:37:30|924.6||924.8||924.8||924.6||552
1633012680000|2021-09-30 14:38:00|924.6|924.2|924.4|924.2|924.6|924.2|924.4|924.2|4216
1633012690000|2021-09-30 14:38:10|924.2|924|924.6|924.2|924.6|924.4|924.2|923.8|6998
1633012720000|2021-09-30 14:38:40|924.8|924.4|924.8|924.6|925.2|924.8|924.8|924.4|3478
1633012730000|2021-09-30 14:38:50|925|924.4|924.6|924.2|925|924.4|924.6|924.2|4323
1633012740000|2021-09-30 14:39:00|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1633012750000|2021-09-30 14:39:10|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1633012760000|2021-09-30 14:39:20|924.4|924.4|924.8|924.6|924.8|924.6|924.4|924.4|601
1633012770000|2021-09-30 14:39:30|925|924.8|925|924.8|925.2|925|924.8|924.6|5290
1633012780000|2021-09-30 14:39:40|925.2|925|925.2|924.8|925.2|925|925.2|924.8|1520
1633012800000|2021-09-30 14:40:00|925|924.6|924.8|924.6|925|924.6|924.8|924.6|559
1633012810000|2021-09-30 14:40:10|924.6|924.4|924.4|924|924.6|924.4|924.2|924|4579
1633012830000|2021-09-30 14:40:30|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|6
1633012840000|2021-09-30 14:40:40|924|923.6|923.6|923.4|924.2|923.8|923.6|923.4|4672
1633012850000|2021-09-30 14:40:50|923.8|923.6|924|923.8|924.2|924|923.8|923.6|4944
1633012860000|2021-09-30 14:41:00|924.2|924|924.4|924|924.6|924.2|924|924|1299
1633012870000|2021-09-30 14:41:10|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924|0
1633012880000|2021-09-30 14:41:20|924.4|924.4|924.4|924|924.4|924.4|924.4|924|5258
1633012890000|2021-09-30 14:41:30|924.2|923.8|924.2|923.8|924.4|923.8|924.2|923.8|0
1633012900000|2021-09-30 14:41:40|924.4|924|924.2|924|924.4|924.2|924.2|924|962
1633012910000|2021-09-30 14:41:50|924.4|924.2|924.6|924.2|924.6|924.2|924.2|924.2|1800
1633012920000|2021-09-30 14:42:00|924.8|924.4|925|924.6|925|924.8|924.8|924.4|3041
1633012930000|2021-09-30 14:42:10|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|1482
1633012940000|2021-09-30 14:42:20|925|924.6|925|924.8|925|924.8|924.8|924.6|425
1633012950000|2021-09-30 14:42:30|925.2|925|925.4|925|925.4|925.2|925.2|925|1536
1633012960000|2021-09-30 14:42:40|925.2|925.2|925.2|925|925.2|925.2|925|924.8|2397
1633012970000|2021-09-30 14:42:50|925.4||925.4||925.4||925.4||0
1633012980000|2021-09-30 14:43:00|925.2|924.8|924.6|924.2|925.2|924.8|924.6|924.2|11679
1633012990000|2021-09-30 14:43:10|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.2|11407
1633013000000|2021-09-30 14:43:20|925|924.8|925.2|924.8|925.4|925|925|924.6|2126
1633013010000|2021-09-30 14:43:30|925.4|925|925.2|924.8|925.4|925|925.2|924.8|0
1633013030000|2021-09-30 14:43:50|925|924.6|924.8|924.4|925|924.6|924.6|924.4|6195
1633013040000|2021-09-30 14:44:00|924.6|924.2|924.6|924.4|924.8|924.4|924.6|924.2|1104
1633013050000|2021-09-30 14:44:10|924.8|924.6|925|924.6|925|924.6|924.8|924.4|2829
1633013060000|2021-09-30 14:44:20|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|15
1633013070000|2021-09-30 14:44:30|925.4|925|925.6|925.2|925.6|925.2|925.4|925|0
1633013080000|2021-09-30 14:44:40|925.4||925.4||925.6||925.4||146
1633013100000|2021-09-30 14:45:00|925.2|925|925.2|925|925.4|925|925.2|924.8|4405
1633013110000|2021-09-30 14:45:10|925|924.8|925|924.6|925.2|924.8|924.8|924.6|4518
1633013130000|2021-09-30 14:45:30|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|783
1633013140000|2021-09-30 14:45:40|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924.2|9133
1633013160000|2021-09-30 14:46:00|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|4518
1633013170000|2021-09-30 14:46:10|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924.2|2423
1633013180000|2021-09-30 14:46:20|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|1718
1633013200000|2021-09-30 14:46:40|925|924.6|925|924.6|925|924.6|924.8|924.6|732
1633013210000|2021-09-30 14:46:50|924.8||925||925||924.8||379
1633013220000|2021-09-30 14:47:00|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|5743
1633013230000|2021-09-30 14:47:10|924.6|924.6|924.6|924.2|924.6|924.6|924.4|924.2|2697
1633013240000|2021-09-30 14:47:20|924.8|924.4|924.8|924.6|924.8|924.6|924.6|924.2|5553
1633013250000|2021-09-30 14:47:30|925|924.8|925.2|924.8|925.2|925|925|924.8|4714
1633013260000|2021-09-30 14:47:40|925|924.6|924.8|924.6|925|924.6|924.8|924.6|1076
1633013270000|2021-09-30 14:47:50||924.4||924.6||924.6||924.4|5671
1633013280000|2021-09-30 14:48:00|924.6|924.4|924.6|924.4|924.8|924.6|924.6|924.4|3720
1633013290000|2021-09-30 14:48:10|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|5412
1633013300000|2021-09-30 14:48:20|924.4|924.4|924.4|924|924.4|924.4|924.2|924|1980
1633013310000|2021-09-30 14:48:30|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924|9901
1633013320000|2021-09-30 14:48:40||924||924||924||924|0
1633013330000|2021-09-30 14:48:50|924.2|923.8|924|923.6|924.2|923.8|924|923.6|4911
1633013340000|2021-09-30 14:49:00|923.8|923.8|924.6|924.2|924.6|924.2|923.8|923.8|7021
1633013350000|2021-09-30 14:49:10|924.4|924|924.2|923.8|924.4|924|924.2|923.8|3744
1633013360000|2021-09-30 14:49:20|924.4|924|924|923.6|924.4|924.2|924|923.6|6901
1633013370000|2021-09-30 14:49:30|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|1635
1633013380000|2021-09-30 14:49:40||923.6||923.4||923.6||923.4|2187
1633013390000|2021-09-30 14:49:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|2214
1633013400000|2021-09-30 14:50:00|923.4|923|923.4|923|923.4|923|923.4|923|974
1633013410000|2021-09-30 14:50:10|923.2|922.8|923.2|922.8|923.2|922.8|923|922.8|665
1633013460000|2021-09-30 14:51:00|||||||||506
1633013470000|2021-09-30 14:51:10|923|922.6|923|922.8|923|922.8|922.8|922.6|5956
1633013480000|2021-09-30 14:51:20|923.2||923.2||923.2||923||1730
1633013490000|2021-09-30 14:51:30|923|922.6|922.8|922.4|923|922.6|922.8|922.4|3223
1633013500000|2021-09-30 14:51:40|923|922.6|923|922.6|923|922.8|922.8|922.6|5710
1633013520000|2021-09-30 14:52:00|922.8|922.8|922.6|922.4|922.8|922.8|922.6|922.4|831
1633013530000|2021-09-30 14:52:10|922.8|922.6|923|922.6|923|922.6|922.8|922.6|3493
1633013540000|2021-09-30 14:52:20|||||||||565
1633013550000|2021-09-30 14:52:30|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1633013560000|2021-09-30 14:52:40||923||923||923||923|1909
1633013570000|2021-09-30 14:52:50|923|922.8|922.8|922.6|923.2|922.8|922.8|922.6|2304
1633013580000|2021-09-30 14:53:00|922.6|922.4|922.6|922.4|922.8|922.6|922.4|922.2|10180
1633013590000|2021-09-30 14:53:10|922.8|922.6|922.8|922.4|922.8|922.6|922.6|922.4|5604
1633013600000|2021-09-30 14:53:20|922.6||922.6||922.6||922.6||0
1633013610000|2021-09-30 14:53:30|922.4|922.2|922.4|922|922.4|922.2|922.4|922|4507
1633013620000|2021-09-30 14:53:40|922.6|922.2|922.8|922.4|922.8|922.4|922.4|922.2|10174
1633013630000|2021-09-30 14:53:50|||||||||552
1633013640000|2021-09-30 14:54:00||922.6||922.6||922.6||922.4|3043
1633013660000|2021-09-30 14:54:20|922.6|922.4|922.6|922.4|922.8|922.6|922.4|922|8312
1633013670000|2021-09-30 14:54:30|922.4|922.2|922.8|922.4|922.8|922.4|922.4|922.2|3484
1633013680000|2021-09-30 14:54:40|923|922.6|922.8|922.6|923|922.8|922.8|922.4|2794
1633013690000|2021-09-30 14:54:50|923|922.8|923.2|922.8|923.2|922.8|923|922.8|1892
1633013700000|2021-09-30 14:55:00|923.4|923|922.8|922.4|923.4|923|922.8|922.4|5263
1633013710000|2021-09-30 14:55:10|922.6|922.2|922.2|922|922.6|922.2|922.2|921.8|5604
1633013720000|2021-09-30 14:55:20|922|921.8|922.2|921.8|922.2|922|922|921.8|2690
1633013730000|2021-09-30 14:55:30|922|922|922.4|922|922.4|922.2|922|922|2362
1633013740000|2021-09-30 14:55:40|922.2|921.8|922|921.8|922.2|921.8|922|921.8|905
1633013750000|2021-09-30 14:55:50|922.2||922||922.2||922||18
1633013760000|2021-09-30 14:56:00|922.2|922|922.2|921.8|922.2|922|922.2|921.8|547
1633013770000|2021-09-30 14:56:10|922|921.6|921.6|921.2|922|921.6|921.6|921.2|1674
1633013780000|2021-09-30 14:56:20|921.8|921.4|921.8|921.4|921.8|921.6|921.6|921.2|2851
1633013790000|2021-09-30 14:56:30|921.6|921.6|921.8|921.6|922|921.8|921.6|921.4|9656
1633013800000|2021-09-30 14:56:40|922|921.8|922.4|922|922.4|922|922|921.8|5874
1633013810000|2021-09-30 14:56:50|922.6|922.2|922.6|922.4|922.6|922.4|922.2|922|9286
1633013820000|2021-09-30 14:57:00|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|858
1633013830000|2021-09-30 14:57:10|922.4|922|922.6|922.2|922.6|922.2|922.4|922|1481
1633013840000|2021-09-30 14:57:20|922.4|922.4|922.8|922.4|922.8|922.6|922.4|922.2|3330
1633013850000|2021-09-30 14:57:30|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922.2|0
1633013860000|2021-09-30 14:57:40||922||922.2||922.2||922|3891
1633013870000|2021-09-30 14:57:50|922.2|922|922.2|921.8|922.2|922|922|921.8|812
1633013880000|2021-09-30 14:58:00|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|11345
1633013890000|2021-09-30 14:58:10|922||922.2||922.2||922||0
1633013900000|2021-09-30 14:58:20|922||922.2||922.2||922||0
1633013910000|2021-09-30 14:58:30|922|922|922.2|922|922.2|922|922|922|2231
1633013920000|2021-09-30 14:58:40|922.4||922.4||922.4||922.2||729
1633013930000|2021-09-30 14:58:50|922.2|921.8|922|921.8|922.4|922|922|921.8|11607
1633013940000|2021-09-30 14:59:00|922.2|922|922.4|922|922.4|922|922.2|921.8|1264
1633013950000|2021-09-30 14:59:10|922.2|922.2|922.6|922.2|922.6|922.2|922.2|922.2|1551
1633013960000|2021-09-30 14:59:20|922.4|922|922.2|922|922.4|922|922.2|922|2188
1633013970000|2021-09-30 14:59:30|922.4|921.8|922.4|922|922.6|922.2|922.4|921.8|1625
1633013980000|2021-09-30 14:59:40|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922|0
1633014000000|2021-09-30 15:00:00|922.4|922.4|922.4|922.2|922.6|922.4|922.4|922.2|1414
1633014010000|2021-09-30 15:00:10|922.2|922|922.2|922|922.2|922|922.2|922|373
1633014020000|2021-09-30 15:00:20|922|921.8|922.4|922|922.4|922|922|921.6|6411
1633014030000|2021-09-30 15:00:30|922.6|922.2|922.4|922|922.6|922.2|922.4|922|283
1633014040000|2021-09-30 15:00:40|922.2||922.2||922.4||922.2||57
1633014050000|2021-09-30 15:00:50|922.4||922.4||922.4||922.2||11
1633014060000|2021-09-30 15:01:00|922.6|922.2|922.6|922.4|922.6|922.4|922.4|922.2|2030
1633014070000|2021-09-30 15:01:10|922.8|922.6|923|922.6|923|922.8|922.8|922.6|1412
1633014080000|2021-09-30 15:01:20||922.8||922.8||922.8||922.6|2867
1633014090000|2021-09-30 15:01:30|923.2||923||923.2||923||422
1633014100000|2021-09-30 15:01:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|174
1633014120000|2021-09-30 15:02:00|923.4|923|923.2|923|923.4|923|923.2|922.8|2103
1633014130000|2021-09-30 15:02:10|923.4|922.8|923.2|922.8|923.4|922.8|923.2|922.8|381
1633014140000|2021-09-30 15:02:20||923||922.8||923||922.8|52
1633014150000|2021-09-30 15:02:30|923.4|923|923.6|923.4|923.6|923.4|923.4|923|740
1633014160000|2021-09-30 15:02:40|923.8|923.6|923.6|923.4|923.8|923.6|923.6|923.4|8780
1633014170000|2021-09-30 15:02:50|923.8|923.6|923.6|923.4|924|923.6|923.6|923.4|10275
1633014180000|2021-09-30 15:03:00|923.8|923.2|923.4|923.2|923.8|923.2|923.4|923.2|11976
1633014190000|2021-09-30 15:03:10|923.6||923.6||923.6||923.4||677
1633014200000|2021-09-30 15:03:20|923.8|923.4|923.8|923.4|924|923.6|923.8|923.4|2164
1633014210000|2021-09-30 15:03:30|923.6||923.6||923.6||923.6||0
1633014220000|2021-09-30 15:03:40|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|2409
1633014230000|2021-09-30 15:03:50||923.6||923.4||923.6||923.4|248
1633014240000|2021-09-30 15:04:00|924|923.6|924.8|924.4|924.8|924.4|924|923.6|22051
1633014250000|2021-09-30 15:04:10|924.6|924.2|924.4|924|924.6|924.2|924.4|924|7141
1633014260000|2021-09-30 15:04:20|924.6|924.2|924.8|924.4|924.8|924.6|924.6|924.2|2633
1633014270000|2021-09-30 15:04:30|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|868
1633014280000|2021-09-30 15:04:40|924.6|924.6|924.6|924.2|924.8|924.6|924.6|924.2|3525
1633014290000|2021-09-30 15:04:50|924.8|924.4|924.6|924.4|924.8|924.4|924.4|924.2|1249
1633014300000|2021-09-30 15:05:00|925|924.2|924.8|924.4|925|924.4|924.8|924.2|857
1633014310000|2021-09-30 15:05:10|925|924.2|924.8|924.2|925|924.2|924.8|924.2|1434
1633014320000|2021-09-30 15:05:20|924.6|924|924.4|924|924.6|924|924.4|924|0
1633014330000|2021-09-30 15:05:30|924.6|924.2|924.6|924.2|924.8|924.2|924.6|924|129
1633014340000|2021-09-30 15:05:40|924.8|924|924.8|924.2|924.8|924.2|924.6|924|784
1633014350000|2021-09-30 15:05:50|924.6|924|924.8|924.4|924.8|924.4|924.6|924|159
1633014360000|2021-09-30 15:06:00|924.6|924.2|924.4|924|924.6|924.2|924.4|924|702
1633014370000|2021-09-30 15:06:10|924.6|924.2|924.8|924.2|924.8|924.2|924.6|924|342
1633014380000|2021-09-30 15:06:20|925.2|924.8|925|924.6|925.2|924.8|925|924.6|508
1633014390000|2021-09-30 15:06:30|925.2|924.4|925.2|924.8|925.4|924.8|925|924.4|1581
1633014400000|2021-09-30 15:06:40|925.4|925|926|925.4|926|925.4|925.2|924.8|504
1633014410000|2021-09-30 15:06:50|926.2|925.6|926|925.4|926.2|925.6|926|925.4|37
1633014420000|2021-09-30 15:07:00|926.2|925.6|926|925.4|926.2|925.6|926|925.4|803
1633014430000|2021-09-30 15:07:10|926.2|925.6|926.2|925.8|926.2|925.8|926.2|925.6|235
1633014450000|2021-09-30 15:07:30|926|925.6|926|925.6|926.2|925.6|926|925.4|485
1633014460000|2021-09-30 15:07:40|926.4|925.4|926.4|925.8|926.4|926|926.2|925.4|463
1633014470000|2021-09-30 15:07:50|926|925.6|926|925.6|926.2|925.8|926|925.6|0
1633014480000|2021-09-30 15:08:00|926.2|925.8|925.8|925.4|926.2|925.8|925.8|925.4|631
1633014490000|2021-09-30 15:08:10|926|925.6|926.6|926|926.6|926|925.8|925.4|437
1633014500000|2021-09-30 15:08:20|926.8|926.4|926.6|926|926.8|926.4|926.6|926|1013
1633014510000|2021-09-30 15:08:30|926.4|925.8|926.6|926.2|926.6|926.2|926.4|925.8|0
1633014520000|2021-09-30 15:08:40||926||926||926||926|0
1633014540000|2021-09-30 15:09:00|926.4|925.8|926.4|926|926.6|926.2|926.4|925.8|1595
1633014550000|2021-09-30 15:09:10|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|0
1633014560000|2021-09-30 15:09:20|926.4|926|926.4|926|926.4|926|926.4|926|0
1633014570000|2021-09-30 15:09:30|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|916
1633014580000|2021-09-30 15:09:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1633014590000|2021-09-30 15:09:50|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|2618
1633014600000|2021-09-30 15:10:00|926.4|926|926.6|926.2|926.6|926.2|926.2|925.8|1802
1633014610000|2021-09-30 15:10:10|926.8|926.4|926.6|926|926.8|926.4|926.4|925.8|852
1633014620000|2021-09-30 15:10:20|926.4|926.2|926.6|926|926.6|926.2|926.4|926|325
1633014630000|2021-09-30 15:10:30|926.4|925.8|926.4|925.8|926.6|926.2|926.4|925.8|0
1633014640000|2021-09-30 15:10:40|926.6|926|926.6|926|926.6|926|926.6|926|552
1633014650000|2021-09-30 15:10:50|926.8|926.2|926|925.6|926.8|926.2|926|925.4|1500
1633014660000|2021-09-30 15:11:00|926.2|925.8|926.2|925.8|926.2|925.8|926|925.6|38
1633014680000|2021-09-30 15:11:20|926|925.6|926|925.6|926.2|925.8|926|925.6|934
1633014690000|2021-09-30 15:11:30|926.2|925.8|926.2|925.8|926.2|925.8|925.8|925.4|1961
1633014700000|2021-09-30 15:11:40|926|925.4|926.2|925.8|926.2|925.8|926|925.4|248
1633014710000|2021-09-30 15:11:50|926|925.6|926|925.6|926|925.6|925.8|925.4|850
1633014720000|2021-09-30 15:12:00||925.4||925.4||925.4||925.4|0
1633014730000|2021-09-30 15:12:10|926.2|925.6|926.2|925.8|926.2|925.8|926|925.6|390
1633014740000|2021-09-30 15:12:20|926|925.6|926.6|926|926.6|926|926|925.6|433
1633014750000|2021-09-30 15:12:30|926.4|925.8|926.4|925.8|926.6|926|926.4|925.8|0
1633014760000|2021-09-30 15:12:40|926.6|926|926.4|926|926.6|926.2|926.4|926|22
1633014770000|2021-09-30 15:12:50|926.6|926.2|926.6|926.2|926.8|926.4|926.6|926.2|337
1633014780000|2021-09-30 15:13:00|926.8|926.4|926.6|926.2|926.8|926.4|926.4|926|3
1633014790000|2021-09-30 15:13:10|926.4|926|926.6|926.2|926.6|926.2|926.4|926|433
1633014800000|2021-09-30 15:13:20|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|8
1633014810000|2021-09-30 15:13:30|926.6|926.2|926.8|926.4|927|926.6|926.6|926.2|2072
1633014820000|2021-09-30 15:13:40|927|926.6|927|926.6|927.4|926.8|927|926.6|0
1633014830000|2021-09-30 15:13:50|927.2|926.8|927|926.6|927.2|926.8|927|926.6|446
1633014840000|2021-09-30 15:14:00|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1425
1633014850000|2021-09-30 15:14:10|926.8|926.4|927.2|926.8|927.4|926.8|926.8|926.4|1287
1633014860000|2021-09-30 15:14:20|927.6|927|927.4|926.8|927.6|927.2|927.4|926.8|63
1633014870000|2021-09-30 15:14:30|927.6|927|927.4|926.8|927.6|927|927.4|926.8|511
1633014880000|2021-09-30 15:14:40|927.6|927|927.6|927|927.8|927.4|927.6|927|433
1633014890000|2021-09-30 15:14:50|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|792
1633014910000|2021-09-30 15:15:10|928|927.4|927.8|927.4|928|927.4|927.8|927.4|2623
1633014920000|2021-09-30 15:15:20|928|927.6|928.4|927.8|928.4|927.8|928|927.6|569
1633014930000|2021-09-30 15:15:30|928.6|928.2|928.6|928|928.8|928.4|928.4|927.8|2054
1633014940000|2021-09-30 15:15:40|928.8|928.2|928.6|928.2|928.8|928.2|928.4|927.8|5397
1633014950000|2021-09-30 15:15:50|928.4|928|928.4|928|928.8|928.2|928.4|928|1000
1633014960000|2021-09-30 15:16:00|928.2|927.8|928.4|927.8|928.6|928|928.2|927.8|0
1633014970000|2021-09-30 15:16:10|928.6|928|928.4|927.8|928.6|928.2|928.4|927.8|0
1633014980000|2021-09-30 15:16:20||928||928||928||927.8|0
1633015000000|2021-09-30 15:16:40|928.6|927.8|928.6|928|928.6|928|928.6|927.8|0
1633015010000|2021-09-30 15:16:50|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|663
1633015020000|2021-09-30 15:17:00|928.6|928|928.4|927.8|928.6|928|928.4|927.8|280
1633015040000|2021-09-30 15:17:20|928.2|927.6|928.4|927.8|928.6|928|928.2|927.6|466
1633015050000|2021-09-30 15:17:30|928.6|928.2|928.4|928|928.6|928.2|928.2|927.8|0
1633015060000|2021-09-30 15:17:40|928.2|927.8|928.6|928.2|928.6|928.2|928.2|927.8|0
1633015070000|2021-09-30 15:17:50|929|928.6|929|928.6|929.2|928.6|929|928.4|1405
1633015080000|2021-09-30 15:18:00|928.8|928.4|928.6|928|928.8|928.4|928.6|928|3177
1633015090000|2021-09-30 15:18:10|928.4|928.2|928.4|927.8|928.4|928.2|928.4|927.8|208
1633015100000|2021-09-30 15:18:20|928.2|928|928.4|928|928.4|928|928.2|928|5
1633015110000|2021-09-30 15:18:30|928.6|927.8|928.4|927.8|928.6|927.8|928.4|927.8|54
1633015130000|2021-09-30 15:18:50|928.6|928|928.4|927.8|928.6|928|928.4|927.8|409
1633015140000|2021-09-30 15:19:00|928|927.6|928.6|928|928.6|928.2|928|927.6|446
1633015150000|2021-09-30 15:19:10|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|409
1633015160000|2021-09-30 15:19:20|928.6|928|928.4|928|928.6|928.2|928.4|928|0
1633015170000|2021-09-30 15:19:30|928.6|928.2|928.4|928|928.6|928.2|928.2|927.8|592
1633015180000|2021-09-30 15:19:40|928.2|927.8|928.8|928.2|928.8|928.2|928.2|927.8|1892
1633015190000|2021-09-30 15:19:50|928.4|927.8|928.2|927.8|928.6|928|928.2|927.8|6248
1632985280000|2021-09-30 07:01:20|942.6|931.2|938.8|935.8|942.6|935.8|938|931.2|48467
1632985290000|2021-09-30 07:01:30|938.6|936|939.4|938.6|939.4|938.6|937.8|936|10401
1632985300000|2021-09-30 07:01:40|939.6|938.8|939.6|938.8|939.8|938.8|939.6|938.8|0
1632985310000|2021-09-30 07:01:50|939.8|939|940.6|939.6|940.6|939.8|939.4|939|23717
1632985320000|2021-09-30 07:02:00|941|939.8|941.8|940.8|941.8|940.8|940.8|939.8|10704
1632985330000|2021-09-30 07:02:10|942||942||942||941.6||266
1632985340000|2021-09-30 07:02:20|941.8|940.4|941.2|940|941.8|940.8|940.6|940|10000
1632985350000|2021-09-30 07:02:30|941.4|940.2|939.8|938.8|941.4|940.4|939.8|938.8|2270
1632985360000|2021-09-30 07:02:40|940|939|940|939|940|939|940|939|91
1632985370000|2021-09-30 07:02:50|940.4|939.2|940.6|940|941.6|940.4|940.2|939.2|1062
1632985380000|2021-09-30 07:03:00|940.4|939|939.8|938.8|940.4|940|939.8|938.8|628
1632985390000|2021-09-30 07:03:10|940.4|939|940.4|939.4|941|940|940.2|939|856
1632985400000|2021-09-30 07:03:20|940.2|939.2|940.4|939.2|940.4|939.2|940|939.2|24
1632985410000|2021-09-30 07:03:30|940.2|939.4|939.8|938.8|940.4|939.4|939.6|938.8|0
1632985420000|2021-09-30 07:03:40|939.6||939.4||939.6||939.4||0
1632985430000|2021-09-30 07:03:50|||||||||210
1632985440000|2021-09-30 07:04:00|939.2|938.4|938.6|937.8|939.2|938.4|938.6|937.8|476
1632985450000|2021-09-30 07:04:10|938.4|937.4|938.2|937.2|938.4|937.6|938|937|2378
1632985460000|2021-09-30 07:04:20|938.4|937.4|938.4|937.4|939|937.8|938.4|937.4|4347
1632985470000|2021-09-30 07:04:30|938.2|937.2|938.2|937.2|938.2|937.4|938.2|937.2|0
1632985480000|2021-09-30 07:04:40|938.4|937.4|938.6|937.6|939|937.8|938.2|937.4|1751
1632985490000|2021-09-30 07:04:50|938.4|937.4|938.2|937.6|938.4|937.6|938|937|333
1632985500000|2021-09-30 07:05:00|938||938.2||938.2||938||0
1632985510000|2021-09-30 07:05:10|938|937.2|937.4|936.4|938|937.2|937.2|936.4|3785
1632985520000|2021-09-30 07:05:20|937.2|936.6|937.8|937.4|937.8|937.4|937.2|936.6|5022
1632985530000|2021-09-30 07:05:30|938|937.6|937.4|936.6|939.2|938.2|937.4|936.4|17815
1632985540000|2021-09-30 07:05:40|937.2|936.8|937.2|936.6|937.6|937|937.2|936.6|2283
1632985550000|2021-09-30 07:05:50|937|936.4|936.6|936.4|937.2|936.4|936.6|936.4|27
1632985560000|2021-09-30 07:06:00|937||937||937||937||628
1632985570000|2021-09-30 07:06:10|936.8|936.2|936.2|935.6|936.8|936.2|936.2|935.6|3444
1632985580000|2021-09-30 07:06:20|936.4|935.8|936.8|935.8|936.8|936|936.4|935.6|2410
1632985590000|2021-09-30 07:06:30|936.6|936|936.6|936|936.6|936|936.6|936|91
1632985600000|2021-09-30 07:06:40|936.4|936.2|936.8|936.2|936.8|936.2|936.4|936.2|1300
1632985610000|2021-09-30 07:06:50|937|936.4|937|936.6|937|936.6|937|936.4|1450
1632985620000|2021-09-30 07:07:00|937.4|936.8|937.4|936.8|937.6|937|937.4|936.6|331
1632985630000|2021-09-30 07:07:10||936.6||936.6||936.6||936.6|0
1632985640000|2021-09-30 07:07:20|937.2|936.4|936|935.2|937.2|936.4|936|935.2|7185
1632985650000|2021-09-30 07:07:30|936.2|935.4|935.4|935|936.2|935.6|935.4|935|0
1632985660000|2021-09-30 07:07:40|935.6|934.8|935.4|934.8|935.6|934.8|935.4|934.8|350
1632985680000|2021-09-30 07:08:00|||||||||500
1632985690000|2021-09-30 07:08:10|935|934.6|934.4|933.6|935|934.6|934.4|933.6|2588
1632985700000|2021-09-30 07:08:20||933.4||933.4||933.6||933.4|85
1632985710000|2021-09-30 07:08:30|934.2|933.6|934.2|933.4|934.2|933.6|933.6|933|5069
1632985720000|2021-09-30 07:08:40|934|933.2|933.4|932.8|934.2|933.4|933.4|932.8|225
1632985730000|2021-09-30 07:08:50|933.8|933|934|933.2|934|933.4|933.8|933|2395
1632985740000|2021-09-30 07:09:00|933.8|933.4|934.2|933.6|934.2|933.6|933.8|933.2|2984
1632985750000|2021-09-30 07:09:10|934|933.2|934|933.2|934|933.2|933.8|933|3322
1632985760000|2021-09-30 07:09:20|933.8|933.4|934.2|933.4|934.2|933.4|933.8|933.2|0
1632985770000|2021-09-30 07:09:30|934|933.2|933.8|933.2|934|933.4|933.8|933.2|0
1632985800000|2021-09-30 07:10:00|933.6|933|933.2|932.6|933.8|933|933.2|932.4|2194
1632985810000|2021-09-30 07:10:10|||||||||85
1632985820000|2021-09-30 07:10:20|933|932.4|932.8|932.2|933|932.4|932.6|932.2|246
1632985830000|2021-09-30 07:10:30|932.6|932|932.6|931.8|932.8|932.6|932|931.8|8155
1632985840000|2021-09-30 07:10:40|932.4|932|932.4|931.8|932.4|932|932.4|931.8|227
1632985850000|2021-09-30 07:10:50||932||932||932||931.8|0
1632985860000|2021-09-30 07:11:00|932.2|932.2|933.8|933|933.8|933|932.2|932.2|8262
1632985870000|2021-09-30 07:11:10|933.6||933.8||933.8||933.6||679
1632985880000|2021-09-30 07:11:20|934|933.2|933.2|932.6|934|933.4|933|932.2|863
1632985890000|2021-09-30 07:11:30|933|932.4|933.2|932.8|933.2|932.8|933|932.2|0
1632985900000|2021-09-30 07:11:40|933.4|932.6|933.2|932.6|933.4|933|932.8|932.2|3765
1632985910000|2021-09-30 07:11:50||932.4||932.6||932.6||932.4|0
1632985920000|2021-09-30 07:12:00|933|932.2|933.6|933|933.6|933.2|932.6|932.2|4670
1632985940000|2021-09-30 07:12:20||932.8||932.8||932.8||932.8|0
1632985950000|2021-09-30 07:12:30|933.4|932.6|933.6|932.8|933.6|933|933|932.4|3528
1632985960000|2021-09-30 07:12:40|933.4|932.6|932.6|932|933.4|932.6|932.4|931.8|0
1632985970000|2021-09-30 07:12:50|932.4|931.8|932.6|932|932.6|932|932.4|931.8|0
1632985980000|2021-09-30 07:13:00||931.8||931.8||932||931.8|0
1632985990000|2021-09-30 07:13:10|932.8|932|933.2|932.8|933.2|932.8|932.8|932|309
1632986000000|2021-09-30 07:13:20||932.6||932.6||932.6||932.6|0
1632986020000|2021-09-30 07:13:40|933|932.2|932.8|932.2|933|932.4|932.6|932.2|197
1632986030000|2021-09-30 07:13:50|932.6|932|932.6|932.2|932.6|932.2|932.2|932|2883
1632986040000|2021-09-30 07:14:00|932.4|932|932.4|931.8|932.4|932|932.2|931.8|1047
1632986050000|2021-09-30 07:14:10|932.2|931.6|932|931.4|932.2|931.8|931.8|931.2|6408
1632986060000|2021-09-30 07:14:20|932.2|931.8|932.2|931.6|932.2|931.8|932|931.4|5689
1632986080000|2021-09-30 07:14:40|932|931.4|932|931.4|932.2|931.4|932|931.4|4
1632986090000|2021-09-30 07:14:50|931.8|931.2|931.6|930.8|931.8|931.2|931.4|930.8|5948
1632986100000|2021-09-30 07:15:00|931.4|931|932.2|931.8|932.2|931.8|931.4|931|122
1632986110000|2021-09-30 07:15:10|932.4|932|932.6|932|932.6|932.2|932.4|931.8|2589
1632986120000|2021-09-30 07:15:20|932.8|932.2|933|932.4|933.2|932.6|932.8|932.2|3501
1632986130000|2021-09-30 07:15:30|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|2522
1632986140000|2021-09-30 07:15:40|||||||||437
1632986150000|2021-09-30 07:15:50|932.6|932.2|932.4|932|932.8|932.2|932.4|932|2935
1632986160000|2021-09-30 07:16:00|932.6|932.2|932|931.6|932.6|932.2|931.8|931.4|668
1632986170000|2021-09-30 07:16:10|932.2|931.8|932.6|932|932.6|932.2|932.2|931.4|6358
1632986180000|2021-09-30 07:16:20|932.4|931.8|932.4|932|932.4|932|932.2|931.6|0
1632986190000|2021-09-30 07:16:30|932.6|931.8|932.6|932|932.6|932|932.4|931.8|269
1632986200000|2021-09-30 07:16:40|932.4|931.8|932.4|931.8|932.6|931.8|932.2|931.6|1087
1632986210000|2021-09-30 07:16:50|932.2|931.6|932.2|931.6|932.4|931.6|932|931.6|0
1632986220000|2021-09-30 07:17:00|932|931.8|932.6|932.2|932.6|932.2|932|931.8|1745
1632986240000|2021-09-30 07:17:20|932.4|932|932.4|932|932.6|932|932.2|932|4988
1632986250000|2021-09-30 07:17:30|932.6|932.2|932.6|932.2|932.6|932.2|932.2|932|3609
1632986270000|2021-09-30 07:17:50|932.4||932.6||932.6||932.4||9
1632986280000|2021-09-30 07:18:00|932.4|932|932.2|932|932.6|932|932|931.6|3492
1632986290000|2021-09-30 07:18:10|932|931.8|931.8|931.4|932.2|931.8|931.6|931.4|3167
1632986300000|2021-09-30 07:18:20||931.6||931.4||931.6||931.4|269
1632986310000|2021-09-30 07:18:30|932|931.6|932|931.6|932.2|931.8|931.8|931.4|1664
1632986320000|2021-09-30 07:18:40|931.8||932||932||931.8||456
1632986330000|2021-09-30 07:18:50|932.2|931.8|932.4|932|932.4|932|932|931.8|1091
1632986340000|2021-09-30 07:19:00|932.6|932.2|932.6|932.4|933|932.6|932.6|932|4261
1632986350000|2021-09-30 07:19:10|932.8||932.8||932.8||932.6||1373
1632986360000|2021-09-30 07:19:20|932.6||932.8||932.8||932.6||269
1632986370000|2021-09-30 07:19:30|933|932.6|932.4|932|933|932.6|932.4|932|7447
1632986380000|2021-09-30 07:19:40|932.2|931.8|932.2|931.6|932.4|931.8|931.8|931.6|8849
1632986390000|2021-09-30 07:19:50||931.8||931.8||931.8||931.6|99
1632986400000|2021-09-30 07:20:00|932.4|932|932.4|932|932.4|932.2|932.4|932|1739
1632986410000|2021-09-30 07:20:10|932.2|931.8|932|931.8|932.2|932|932|931.8|2134
1632986420000|2021-09-30 07:20:20|932.2|932|932.4|932|932.4|932|932.2|932|1465
1632986440000|2021-09-30 07:20:40|932.6|932.2|933|932.6|933|932.6|932.6|932.2|1147
1632986450000|2021-09-30 07:20:50|932.8||932.8||933||932.8||0
1632986460000|2021-09-30 07:21:00|||||||||217
1632986470000|2021-09-30 07:21:10|933|932.8|933.2|932.8|933.2|932.8|933|932.8|315
1632986480000|2021-09-30 07:21:20|933|932.6|933|932.6|933.2|932.6|933|932.6|0
1632986490000|2021-09-30 07:21:30|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|0
1632986500000|2021-09-30 07:21:40|933.4|933|933.6|933.2|933.6|933.2|933.4|932.8|1057
1632986520000|2021-09-30 07:22:00|933.4|933.4|933.6|933.4|933.6|933.4|933.2|933|7388
1632986530000|2021-09-30 07:22:10|933.8|933.2|933.8|933.4|933.8|933.6|933.8|933.2|1162
1632986540000|2021-09-30 07:22:20|934|933.6|934.4|934|934.4|934|934|933.4|4945
1632986550000|2021-09-30 07:22:30|934.2|933.8|934.6|934.4|934.8|934.4|934|933.6|28284
1632986560000|2021-09-30 07:22:40|934.8|934.6|935|934.6|935.2|934.6|934.6|934.4|3119
1632986570000|2021-09-30 07:22:50|934.8|934.4|935.6|935.2|935.6|935.2|934.8|934.4|258
1632986580000|2021-09-30 07:23:00|935.4|934.8|934.8|934.6|935.4|934.8|934.8|934.4|1780
1632986590000|2021-09-30 07:23:10||934.4||934.4||934.6||934.4|0
1632986600000|2021-09-30 07:23:20|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|4665
1632986610000|2021-09-30 07:23:30|935.2|934.6|935|934.6|935.2|934.8|935|934.6|2100
1632986620000|2021-09-30 07:23:40|935.2||935.2||935.2||935||0
1632986630000|2021-09-30 07:23:50|935|934.4|934.8|934.2|935|934.4|934.8|934.2|1684
1632986650000|2021-09-30 07:24:10|934.6|934.4|935.4|935|935.4|935|934.6|934.4|3851
1632986660000|2021-09-30 07:24:20|935.6|934.8|935.2|934.6|935.6|935|935|934.6|0
1632986670000|2021-09-30 07:24:30|935|934.4|934.8|934.2|935|934.4|934.8|934.2|85
1632986700000|2021-09-30 07:25:00||934.4||934.4||934.6||934.4|0
1632986720000|2021-09-30 07:25:20|934.6|934.2|934.8|934.2|935|934.2|934.4|934.2|4272
1632986730000|2021-09-30 07:25:30|934.6||934.8||934.8||934.6||2500
1632986740000|2021-09-30 07:25:40||934.4||934.4||934.6||934.2|3176
1632986750000|2021-09-30 07:25:50|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|0
1632986760000|2021-09-30 07:26:00||934.4||934.4||934.4||934.4|0
1632986770000|2021-09-30 07:26:10|935|934.6|935|934.4|935|934.6|935|934.4|2631
1632986780000|2021-09-30 07:26:20|934.8|934.6|934.8|934.2|934.8|934.6|934.4|934.2|6426
1632986790000|2021-09-30 07:26:30|934.6||934.6||934.8||934.6||0
1632986810000|2021-09-30 07:26:50|934.4|934.4|934.4|934|934.6|934.4|934.2|934|19138
1632986820000|2021-09-30 07:27:00|934.6||934.4||934.6||934.4||0
1632986830000|2021-09-30 07:27:10|934.6||934.4||934.6||934.4||394
1632986840000|2021-09-30 07:27:20|934.6||934.6||934.6||934.6||0
1632986850000|2021-09-30 07:27:30|934.4|933.8|933.8|933.2|934.6|933.8|933.8|933.2|9475
1632986860000|2021-09-30 07:27:40|933.6|933|933.6|933.2|933.6|933.2|933.4|933|0
1632986870000|2021-09-30 07:27:50||933.4||933.2||933.4||933.2|215
1632986880000|2021-09-30 07:28:00|933.8|933.4|933.8|933.2|934.2|933.8|933.8|933.2|1163
1632986890000|2021-09-30 07:28:10|933.6||933.6||933.6||933.4||1007
1632986900000|2021-09-30 07:28:20|933.4|933|933.2|932.8|933.6|933|933.2|932.8|3162
1632986930000|2021-09-30 07:28:50|933.4|933|933.6|933.2|933.6|933.2|933.4|932.8|5035
1632986940000|2021-09-30 07:29:00|933.4|933|933.2|932.8|933.6|933|933.2|932.8|5
1632986950000|2021-09-30 07:29:10|933.4|933|933.4|932.8|933.4|933|933.4|932.8|0
1632986960000|2021-09-30 07:29:20|933.2|933|933.4|932.8|933.4|933|933.2|932.8|0
1632986970000|2021-09-30 07:29:30|933.2||933.2||933.4||933.2||0
1632986980000|2021-09-30 07:29:40|933|932.4|933|932.6|933|932.6|932.8|932.4|692
1632986990000|2021-09-30 07:29:50||932.4||932.4||932.6||932.4|215
1632987000000|2021-09-30 07:30:00|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|4215
1632987010000|2021-09-30 07:30:10|933|932.6|933.4|933|933.6|933.2|933|932.6|3444
1632987020000|2021-09-30 07:30:20|933.6|932.8|933.6|933|933.6|933|933.6|932.8|0
1632987040000|2021-09-30 07:30:40|933.8|933.2|934.6|934|934.6|934|933.8|933|29251
1632987050000|2021-09-30 07:30:50|934.4||934.6||934.6||934.4||0
1632987060000|2021-09-30 07:31:00|934.4|934.2|934.2|934|934.4|934.4|934|933.6|15055
1632987070000|2021-09-30 07:31:10|934|933.8|933.8|933.4|934.2|933.8|933.8|933.4|7649
1632987080000|2021-09-30 07:31:20||933.2||933.2||933.2||933.2|0
1632987090000|2021-09-30 07:31:30|933.6|933.4|933.8|933.4|933.8|933.4|933.4|933.2|2169
1632987110000|2021-09-30 07:31:50|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|90
1632987120000|2021-09-30 07:32:00|933.4||933.6||933.6||933.4||906
1632987150000|2021-09-30 07:32:30|933.8|933.4|934.2|934|934.2|934|933.8|933.4|4119
1632987160000|2021-09-30 07:32:40|934|933.8|934|933.6|934|933.8|934|933.6|2286
1632987170000|2021-09-30 07:32:50|934.2|934|934.8|934.4|934.8|934.4|934.2|934|2376
1632987180000|2021-09-30 07:33:00|935|934.6|934.8|934.6|935.2|934.8|934.8|934.6|4755
1632987190000|2021-09-30 07:33:10|934.6|934.4|934.8|934.4|935|934.4|934.6|934.4|84
1632987200000|2021-09-30 07:33:20|||||||||71
1632987210000|2021-09-30 07:33:30|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|6717
1632987230000|2021-09-30 07:33:50|934.4|934|934|933.4|934.4|934|934|933.4|6745
1632987240000|2021-09-30 07:34:00||933.6||933.4||933.6||933.4|0
1632987250000|2021-09-30 07:34:10|933.8|933.6|933.6|933.2|934|933.6|933.6|933|2597
1632987260000|2021-09-30 07:34:20|933.4||933.6||933.6||933.4||1189
1632987270000|2021-09-30 07:34:30|933.8||933.8||933.8||933.6||0
1632987280000|2021-09-30 07:34:40|933.6||933.6||933.6||933.6||0
1632987300000|2021-09-30 07:35:00|933.8|933.4|934.8|934.2|934.8|934.2|933.8|933.2|8788
1632987320000|2021-09-30 07:35:20||934.4||934.4||934.4||934.4|0
1632987330000|2021-09-30 07:35:30|934.6|934.2|934.6|934|934.6|934.2|934.6|934|1324
1632987340000|2021-09-30 07:35:40|934.4|933.8|934|933.6|934.4|933.8|934|933.6|150
1632987360000|2021-09-30 07:36:00|933.8|933.4|933.6|933|934|933.4|933.6|933|4793
1632987370000|2021-09-30 07:36:10||933.2||933.2||933.2||933.2|0
1632987380000|2021-09-30 07:36:20|933.8|933.4|933.8|933.4|934|933.6|933.8|933.4|3489
1632987390000|2021-09-30 07:36:30||933.6||933.4||933.6||933.4|5000
1632987400000|2021-09-30 07:36:40|933.6|933.6|933.4|933.2|934|933.6|933.4|933.2|12142
1632987410000|2021-09-30 07:36:50|933.2|933|933.6|933.2|933.6|933.4|933.2|933|3248
1632987440000|2021-09-30 07:37:20|933.4|933|933.4|933|933.6|933|933.2|933|2961
1632987450000|2021-09-30 07:37:30|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|15
1632987460000|2021-09-30 07:37:40|933|932.6|932.8|932.4|933|932.8|932.8|932.4|10914
1632987480000|2021-09-30 07:38:00|933|932.6|933.6|933.2|933.6|933.2|933|932.6|5108
1632987490000|2021-09-30 07:38:10|933.4||933.6||933.6||933.4||4244
1632987500000|2021-09-30 07:38:20|933.8|933.4|933.4|933|933.8|933.4|933.2|932.8|1875
1632987510000|2021-09-30 07:38:30|933.2|932.8|933|932.6|933.4|932.8|933|932.6|7176
1632987520000|2021-09-30 07:38:40|||||||||106
1632987530000|2021-09-30 07:38:50|933.2|932.8|933|932.6|933.2|932.8|933|932.6|1921
1632987540000|2021-09-30 07:39:00||932.4||932.4||932.4||932.4|0
1632987550000|2021-09-30 07:39:10|932.8|932.6|932.6|932.4|932.8|932.6|932.6|932.4|1595
1632987560000|2021-09-30 07:39:20|932.8||932.8||932.8||932.8||147
1632987570000|2021-09-30 07:39:30|932.6|932.2|932.2|931.8|932.8|932.2|932.2|931.8|21286
1632987580000|2021-09-30 07:39:40|932|931.6|932|931.6|932|931.6|932|931.6|940
1632987600000|2021-09-30 07:40:00|931.8|931.4|931.6|931.2|931.8|931.4|931.4|931.2|3900
1632987610000|2021-09-30 07:40:10|931.4|931|931.4|931.2|931.4|931.2|931.2|930.8|1091
1632987620000|2021-09-30 07:40:20|931.2|931|931.2|930.8|931.4|931.2|931|930.8|13243
1632987630000|2021-09-30 07:40:30|931.6|931|931.6|931.4|931.6|931.4|931.6|930.8|17683
1632987640000|2021-09-30 07:40:40|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|2184
1632987660000|2021-09-30 07:41:00|931.2|931|931|930.8|931.4|931|931|930.8|2286
1632987670000|2021-09-30 07:41:10|930.8|930.6|931|930.6|931|930.6|930.8|930.4|8043
1632987690000|2021-09-30 07:41:30|930.8|930.4|930.8|930.4|931|930.6|930.6|930.4|5498
1632987700000|2021-09-30 07:41:40|931|930.6|931.4|931|931.4|931|931|930.4|3329
1632987730000|2021-09-30 07:42:10|931.2|930.8|931.2|930.8|931.4|930.8|931|930.6|6558
1632987740000|2021-09-30 07:42:20||930.6||930.6||930.8||930.6|0
1632987750000|2021-09-30 07:42:30|931|930.8|930.8|930.6|931|930.8|930.8|930.6|693
1632987760000|2021-09-30 07:42:40|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1292
1632987770000|2021-09-30 07:42:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|2125
1632987780000|2021-09-30 07:43:00|930.8|930.4|931.2|930.8|931.2|930.8|930.8|930.4|4116
1632987790000|2021-09-30 07:43:10|931|930.6|930.6|930.2|931|930.6|930.6|930.2|1740
1632987810000|2021-09-30 07:43:30|930.8|930.4|930.8|930.2|931|930.4|930.8|930.2|0
1632987830000|2021-09-30 07:43:50|930.6||930.8||930.8||930.6||0
1632987840000|2021-09-30 07:44:00||930.4||930.2||930.4||930.2|0
1632987850000|2021-09-30 07:44:10||930.4||930.2||930.4||930.2|0
1632987870000|2021-09-30 07:44:30|930.6|930|930.2|929.8|930.6|930|930|929.8|16699
1632987880000|2021-09-30 07:44:40|930|929.6|929.6|929.2|930|929.8|929.6|929.2|9551
1632987890000|2021-09-30 07:44:50|929.4||929.4||929.4||929.4||123
1632987900000|2021-09-30 07:45:00|929.2|929|929.4|928.8|929.6|929|929.2|928.8|6435
1632987910000|2021-09-30 07:45:10||929||929||929||929|0
1632987920000|2021-09-30 07:45:20|929.6|929.2|930.2|929.8|930.4|929.8|929.6|929|2898
1632987930000|2021-09-30 07:45:30|930||930.2||930.2||930||3092
1632987940000|2021-09-30 07:45:40|930|929.6|930|929.4|930|929.6|929.8|929.4|300
1632987970000|2021-09-30 07:46:10|929.8|929.6|929.8|929.6|930|929.8|929.8|929.4|8897
1632987980000|2021-09-30 07:46:20|930|929.8|930|929.6|930|929.8|930|929.6|5590
1632987990000|2021-09-30 07:46:30|930.2|929.8|930|929.8|930.2|930|930|929.6|9547
1632988020000|2021-09-30 07:47:00|930.2|930|930.6|930.2|931|930.4|930.2|930|12261
1632988030000|2021-09-30 07:47:10|930.4|930|930.2|929.8|930.6|930|930.2|929.8|928
1632988040000|2021-09-30 07:47:20|930.4||930.4||930.4||930.2||0
1632988050000|2021-09-30 07:47:30|930.2||930||930.4||930||1603
1632988060000|2021-09-30 07:47:40|929.8|929.6|929.8|929.4|930|929.6|929.8|929.4|3505
1632988070000|2021-09-30 07:47:50|930|929.6|930.2|929.6|930.2|929.6|930|929.4|3926
1632988080000|2021-09-30 07:48:00|930|929.8|930.6|930.2|930.6|930.2|930|929.8|10003
1632988090000|2021-09-30 07:48:10|930.4|930|930.4|930|930.4|930|930.4|930|17
1632988100000|2021-09-30 07:48:20|930.2|929.8|930|929.6|930.2|929.8|930|929.6|1500
1632988110000|2021-09-30 07:48:30|929.8|929.4|929.8|929.6|930|929.8|929.8|929.4|8620
1632988120000|2021-09-30 07:48:40|929.6|929.4|929.6|929.2|929.8|929.4|929.6|929.2|8823
1632988140000|2021-09-30 07:49:00|929.8|929.4|929.8|929.6|929.8|929.6|929.8|929.2|6702
1632988150000|2021-09-30 07:49:10|929.6|929.2|929.4|929|929.6|929.2|929.4|929|19217
1632988160000|2021-09-30 07:49:20|929.2|928.8|928.8|928.4|929.2|928.8|928.6|928.2|13628
1632988170000|2021-09-30 07:49:30|928.6|928.2|927.6|927.2|928.6|928.2|927.6|927.2|6669
1632988180000|2021-09-30 07:49:40|927.4|927|927.4|927|927.6|927.2|927.2|927|1859
1632988190000|2021-09-30 07:49:50|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1102
1632988200000|2021-09-30 07:50:00|927.2|927.2|928|927.6|928|927.6|927.2|927|8724
1632988210000|2021-09-30 07:50:10|928.2|927.8|928.4|927.8|928.4|928|928.2|927.8|1572
1632988220000|2021-09-30 07:50:20|928.2||928.2||928.4||928.2||0
1632988230000|2021-09-30 07:50:30|928.4|928|928.4|928|928.6|928.2|928.4|928|2523
1632988240000|2021-09-30 07:50:40|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|197
1632988250000|2021-09-30 07:50:50|929|928.6|928.4|928|929|928.6|928.4|928|5482
1632988260000|2021-09-30 07:51:00|928.2|927.8|927.8|927.4|928.2|927.8|927.8|927.4|1405
1632988270000|2021-09-30 07:51:10|927.6|927.2|927.6|927.4|927.8|927.4|927.6|927.2|2717
1632988280000|2021-09-30 07:51:20|927.8|927.2|927.6|927.2|927.8|927.4|927.6|927.2|0
1632988300000|2021-09-30 07:51:40|927.4|927|927.2|927|927.4|927|927.2|927|3629
1632988310000|2021-09-30 07:51:50|||||||||951
1632988320000|2021-09-30 07:52:00|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|2554
1632988330000|2021-09-30 07:52:10|927.8|927.6|927.8|927.6|928.2|927.8|927.8|927.6|2243
1632988340000|2021-09-30 07:52:20||927.4||927.4||927.4||927.4|2852
1632988350000|2021-09-30 07:52:30||927.6||927.6||927.6||927.4|9900
1632988370000|2021-09-30 07:52:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|160
1632988380000|2021-09-30 07:53:00|927.8|927.6|928.2|927.6|928.2|927.6|927.8|927.6|1995
1632988410000|2021-09-30 07:53:30|928||928.2||928.2||928||1533
1632988430000|2021-09-30 07:53:50|928||928||928||928||0
1632988440000|2021-09-30 07:54:00|928.2||928.2||928.2||928||50
1632988450000|2021-09-30 07:54:10|928.4|927.8|929|928.4|929|928.4|928.2|927.8|4282
1632988460000|2021-09-30 07:54:20|928.8|928.2|928.8|928.4|928.8|928.4|928.8|928.2|0
1632988470000|2021-09-30 07:54:30|928.6|928.2|928.4|928|928.6|928.2|928.4|928|1060
1632988490000|2021-09-30 07:54:50|928.2|927.8|928|927.6|928.2|927.8|928|927.6|4515
1632988500000|2021-09-30 07:55:00|928.2|927.4|928.2|927.8|928.2|928|928.2|927.4|3352
1632988510000|2021-09-30 07:55:10|928.4|928|928.8|928.4|928.8|928.4|928.4|928|1208
1632988520000|2021-09-30 07:55:20|929||928.8||929||928.8||0
1632988530000|2021-09-30 07:55:30|928.6|928.2|928.4|928|928.8|928.4|928|927.6|2430
1632988550000|2021-09-30 07:55:50|928.2|927.8|928|927.4|928.2|927.8|928|927.4|4
1632988560000|2021-09-30 07:56:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.2|350
1632988570000|2021-09-30 07:56:10|928|927.6|927.8|927.6|928|927.6|927.8|927.6|1116
1632988580000|2021-09-30 07:56:20|928|927.4|927.6|927.2|928|927.4|927.6|927.2|119
1632988590000|2021-09-30 07:56:30|927.4|927|927.2|927|927.4|927.2|927.2|927|2659
1632988610000|2021-09-30 07:56:50|927.4|927.2|927.6|927.2|927.6|927.4|927.4|927.2|2360
1632988620000|2021-09-30 07:57:00|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|2412
1632988630000|2021-09-30 07:57:10|928.4||928.4||928.4||928.4||0
1632988640000|2021-09-30 07:57:20|928.2||928.2||928.4||928.2||0
1632988650000|2021-09-30 07:57:30|928|927.6|927.8|927.4|928|927.6|927.8|927.4|4131
1632988660000|2021-09-30 07:57:40||927.6||927.4||927.6||927.4|0
1632988680000|2021-09-30 07:58:00||927.6||927.4||927.6||927.4|0
1632988690000|2021-09-30 07:58:10|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927|5013
1632988700000|2021-09-30 07:58:20|927.6|927.4|928|927.6|928.2|927.8|927.4|927.2|5711
1632988710000|2021-09-30 07:58:30|927.8|927.4|927.8|927.2|927.8|927.6|927.6|927.2|5016
1632988720000|2021-09-30 07:58:40|928|927.4|928.2|927.8|928.4|927.8|928|927.4|1773
1632988730000|2021-09-30 07:58:50|928|928|927.8|927.4|928.2|928|927.8|927.4|2640
1632988740000|2021-09-30 07:59:00|927.6|927.2|927.4|927|927.6|927.4|927.4|927|0
1632988750000|2021-09-30 07:59:10|927.6|927.2|927.4|927|927.6|927.2|927.4|927|578
1632988760000|2021-09-30 07:59:20|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|0
1632988770000|2021-09-30 07:59:30|927.8|927.2|928.2|927.6|928.2|927.8|927.8|927.2|1338
1632988780000|2021-09-30 07:59:40|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|0
1632988790000|2021-09-30 07:59:50|928.6|928|928.6|928.2|928.8|928.2|928.6|928|0
1632988800000|2021-09-30 08:00:00|928.4|928|928.2|927.8|928.6|928|928|927.8|1032
1632988810000|2021-09-30 08:00:10|928.4||928.2||928.4||928||0
1632988830000|2021-09-30 08:00:30|928||928.2||928.2||928||0
1632988840000|2021-09-30 08:00:40|928|928|928.2|928|928.2|928|928|927.8|1400
1632988850000|2021-09-30 08:00:50|928.4|928.2|928.6|928|928.6|928.2|928.4|928|131
1632988860000|2021-09-30 08:01:00||928.2||928.2||928.2||928|0
1632988870000|2021-09-30 08:01:10|928.4|928|927.8|927.6|928.4|928|927.6|927.2|7466
1632988880000|2021-09-30 08:01:20||927.4||927.4||927.4||927.2|1589
1632988910000|2021-09-30 08:01:50|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|0
1632988920000|2021-09-30 08:02:00|927.8|927.4|928|927.4|928|927.6|927.8|927.2|7823
1632988930000|2021-09-30 08:02:10|927.8|927.6|928|927.8|928|927.8|927.8|927.4|10575
1632988940000|2021-09-30 08:02:20|928.2|927.6|928.2|927.8|928.2|928|928.2|927.6|2994
1632988950000|2021-09-30 08:02:30|928||928.2||928.2||928||0
1632988960000|2021-09-30 08:02:40|928|927.6|928|927.6|928|927.8|927.8|927.6|8279
1632988970000|2021-09-30 08:02:50|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|1173
1632988980000|2021-09-30 08:03:00||928||928||928||928|0
1632988990000|2021-09-30 08:03:10|928|927.8|928|927.8|928.2|928|928|927.6|8425
1632989000000|2021-09-30 08:03:20|928.2|928|927.8|927.6|928.2|928|927.8|927.6|6450
1632989010000|2021-09-30 08:03:30|927.6|927.4|927.6|927.2|927.8|927.4|927.6|927.2|1437
1632989020000|2021-09-30 08:03:40||927||927||927||927|0
1632989030000|2021-09-30 08:03:50|927.8|927.2|927.8|927.4|927.8|927.6|927.8|927|5954
1632989040000|2021-09-30 08:04:00|928|927.6|928.2|927.8|928.4|927.8|928|927.4|2856
1632989070000|2021-09-30 08:04:30|928.4|928|928.4|928|928.6|928|928.4|928|2163
1632989090000|2021-09-30 08:04:50|||||||||252
1632989100000|2021-09-30 08:05:00|928.6|928.2|929.2|928.8|929.2|929|928.6|928.2|10031
1632989110000|2021-09-30 08:05:10|929.4|929|929.2|928.8|929.8|929.2|929.2|928.8|4578
1632989120000|2021-09-30 08:05:20|929.4|928.6|929.6|929.2|929.6|929.2|929.4|928.6|2829
1632989130000|2021-09-30 08:05:30|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1632989150000|2021-09-30 08:05:50|930||929.8||930||929.8||0
1632989160000|2021-09-30 08:06:00|930|929.6|929.2|929|930|929.6|929.2|929|2748
1632989170000|2021-09-30 08:06:10|929.4|928.8|929.2|928.8|929.4|928.8|929.2|928.8|57
1632989180000|2021-09-30 08:06:20|929|928.6|928.8|928.4|929.2|928.6|928.6|928.4|3703
1632989200000|2021-09-30 08:06:40|929|928.6|929|928.6|929|928.8|929|928.6|1119
1632989220000|2021-09-30 08:07:00||928.4||928.6||928.6||928.4|0
1632989230000|2021-09-30 08:07:10||928.4||928.6||928.6||928.4|0
1632989240000|2021-09-30 08:07:20||928.4||928.4||928.6||928.4|0
1632989250000|2021-09-30 08:07:30|928.8|928.6|928.8|928.4|928.8|928.6|928.6|928.4|2589
1632989270000|2021-09-30 08:07:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|4059
1632989300000|2021-09-30 08:08:20|929.4|929|929.6|929.2|929.6|929.2|929.4|929|1128
1632989320000|2021-09-30 08:08:40|929.4|929|929.4|929|929.6|929|929.2|929|100
1632989330000|2021-09-30 08:08:50|929.6|929.2|929.4|929|929.8|929.6|929.4|929|3891
1632989340000|2021-09-30 08:09:00|929.6|928.8|929|928.6|929.6|928.8|929|928.6|6960
1632989350000|2021-09-30 08:09:10|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|1525
1632989360000|2021-09-30 08:09:20|928.4|928|928.2|928|928.4|928|928.2|928|500
1632989370000|2021-09-30 08:09:30|928.4|928.2|928.4|928|928.6|928.2|928.4|928|1938
1632989410000|2021-09-30 08:10:10|928.2|927.8|928|927.6|928.2|927.8|927.8|927.6|6083
1632989430000|2021-09-30 08:10:30|928.2|927.8|928.2|928|928.4|928|928.2|927.8|2646
1632989440000|2021-09-30 08:10:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|1339
1632989460000|2021-09-30 08:11:00|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|1167
1632989470000|2021-09-30 08:11:10|928.6|928.6|928.8|928.4|928.8|928.6|928.6|928.4|1654
1632989480000|2021-09-30 08:11:20|||||||||92
1632989510000|2021-09-30 08:11:50|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|2520
1632989520000|2021-09-30 08:12:00|928.8||928.6||928.8||928.6||0
1632989530000|2021-09-30 08:12:10|928.4||928.4||928.4||928.4||604
1632989540000|2021-09-30 08:12:20|928.6|928.4|929.4|929.2|929.6|929.2|928.4|928.2|3960
1632989550000|2021-09-30 08:12:30|929.2|929|929.4|929|929.4|929|929.2|928.6|2149
1632989570000|2021-09-30 08:12:50|929.6|929.2|929.4|929|929.8|929.4|929.4|929|1404
1632989580000|2021-09-30 08:13:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929|0
1632989590000|2021-09-30 08:13:10|929.4|929|929.4|929|929.6|929.4|929.4|929|2438
1632989620000|2021-09-30 08:13:40|929.6|929.2|929.6|929|929.6|929.2|929.6|929|0
1632989630000|2021-09-30 08:13:50|929.4|929.2|929.2|929|929.4|929.2|929.2|929|2928
1632989640000|2021-09-30 08:14:00|929.4|929.2|929.8|929.4|929.8|929.6|929.4|929.2|2531
1632989650000|2021-09-30 08:14:10|929.6|929.2|929.4|929|929.8|929.2|929.4|929|3300
1632989660000|2021-09-30 08:14:20|929.2|928.8|929|928.6|929.2|928.8|929|928.6|551
1632989700000|2021-09-30 08:15:00|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|1110
1632989740000|2021-09-30 08:15:40|928.4|928|928.2|927.8|928.6|928|928.2|927.8|3536
1632989750000|2021-09-30 08:15:50|928|927.6|927.8|927.6|928|927.6|927.8|927.6|14
1632989760000|2021-09-30 08:16:00|928|927.8|928.6|928.2|928.6|928.2|928|927.6|6867
1632989770000|2021-09-30 08:16:10|928.8|928.4|929|928.4|929|928.4|928.6|928.4|28
1632989780000|2021-09-30 08:16:20|928.8|928.2|928.8|928.2|928.8|928.4|928.4|928.2|4448
1632989790000|2021-09-30 08:16:30|928.6|928|928.4|928|928.6|928|928.2|928|1901
1632989800000|2021-09-30 08:16:40|928.2|927.8|928.2|927.8|928.4|927.8|928|927.6|156
1632989810000|2021-09-30 08:16:50|928.4|928|928.4|928|928.4|928|928.4|928|1078
1632989830000|2021-09-30 08:17:10|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1632989850000|2021-09-30 08:17:30|928.4|928|928.4|928|928.4|928.2|928.4|928|4359
1632989860000|2021-09-30 08:17:40|928.2|927.8|928.2|927.8|928.4|928|928.2|927.8|1262
1632989870000|2021-09-30 08:17:50|928|927.6|928|927.6|928.2|927.6|927.8|927.6|4871
1632989880000|2021-09-30 08:18:00|927.8|927.4|928|927.6|928|927.8|927.8|927.4|5452
1632989960000|2021-09-30 08:19:20|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1082
1632989970000|2021-09-30 08:19:30|927.8|927.6|927.6|927.2|927.8|927.6|927.4|927.2|8361
1632990050000|2021-09-30 08:20:50|927.8|927.4|927.8|927.4|928|927.6|927.6|927.2|20122
1632990060000|2021-09-30 08:21:00|927.6|927.2|927.6|927.2|927.8|927.6|927.6|927.2|7566
1632990070000|2021-09-30 08:21:10|927.4|927|927.2|926.8|927.6|927|927.2|926.8|6708
1632990110000|2021-09-30 08:21:50|927|926.6|926.8|926.4|927|926.6|926.8|926.4|2357
1632990120000|2021-09-30 08:22:00|926.6|926.2|926.8|926.4|926.8|926.6|926.2|926|12413
1632990130000|2021-09-30 08:22:10|926.6|926.2|926.4|926|926.6|926.2|926.4|926|7
1632990150000|2021-09-30 08:22:30|926.6|926.2|927|926.6|927|926.8|926.6|926.2|8241
1632990180000|2021-09-30 08:23:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|14
1632990200000|2021-09-30 08:23:20|926.4|926|926.2|926|926.4|926|926|925.8|21084
1632990210000|2021-09-30 08:23:30|926.4||926.4||926.4||926.4||1724
1632990220000|2021-09-30 08:23:40|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926|4657
1632990230000|2021-09-30 08:23:50|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|232
1632990240000|2021-09-30 08:24:00|926.8||926.8||927||926.8||1632
1632990260000|2021-09-30 08:24:20|926.6|926.2|926.8|926.6|926.8|926.6|926.6|926.2|10559
1632990280000|2021-09-30 08:24:40|927|926.4|927.2|926.6|927.2|926.8|926.8|926.4|5337
1632990290000|2021-09-30 08:24:50|927.4|926.8|927.4|927|927.4|927|927.2|926.8|0
1632990300000|2021-09-30 08:25:00||926.8||927||927||926.8|0
1632990310000|2021-09-30 08:25:10|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|1279
1632990320000|2021-09-30 08:25:20|927|926.6|927.2|926.8|927.2|926.8|927|926.6|2066
1632990340000|2021-09-30 08:25:40|927.4|927|927.4|927|927.4|927|927.4|926.8|0
1632990350000|2021-09-30 08:25:50|927.2|926.8|927.2|926.8|927.4|926.8|927.2|926.8|0
1632990360000|2021-09-30 08:26:00|927.4|927|927.4|927|927.8|927.2|927.4|926.8|3374
1632990460000|2021-09-30 08:27:40|927.2||927.4||927.4||927.2||506
1632990470000|2021-09-30 08:27:50|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927|4747
1632990480000|2021-09-30 08:28:00||927.6||927.6||927.6||927.6|789
1632990490000|2021-09-30 08:28:10|928|927.8|928|927.6|928|927.8|928|927.6|0
1632990580000|2021-09-30 08:29:40|927.8|927.8|928.4|928|928.4|928|927.8|927.8|11349
1632990590000|2021-09-30 08:29:50|928.2|927.8|928|927.6|928.4|927.8|928|927.6|6524
1632990600000|2021-09-30 08:30:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|678
1632990610000|2021-09-30 08:30:10|928|927.6|928.2|927.8|928.2|927.8|927.8|927.4|1650
1632990620000|2021-09-30 08:30:20||927.6||927.8||927.8||927.6|0
1632990630000|2021-09-30 08:30:30|928|927.6|927.8|927.4|928|927.6|927.8|927.4|30
1632990660000|2021-09-30 08:31:00|927.6|927.2|927.4|927.2|927.8|927.2|927.4|927|2629
1632990690000|2021-09-30 08:31:30|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|1220
1632990700000|2021-09-30 08:31:40|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.2|2782
1632990710000|2021-09-30 08:31:50|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|311
1632990720000|2021-09-30 08:32:00|927.4|927|927.4|927|927.4|927|927.2|927|3318
1632990730000|2021-09-30 08:32:10|927.2||927.2||927.2||927.2||0
1632990740000|2021-09-30 08:32:20|927.4||927.4||927.4||927.4||0
1632990780000|2021-09-30 08:33:00|927.2|926.8|927|926.6|927.2|926.8|927|926.6|100
1632990790000|2021-09-30 08:33:10|926.8|926.4|926.8|926.4|927|926.6|926.8|926.4|0
1632990800000|2021-09-30 08:33:20|926.6|926.2|926.4|926|926.6|926.4|926.4|925.8|7481
1632990810000|2021-09-30 08:33:30||925.8||926||926||925.8|0
1632990820000|2021-09-30 08:33:40|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1632990840000|2021-09-30 08:34:00|926.4|926|926.6|926.4|926.8|926.4|926.4|925.8|5975
1632990850000|2021-09-30 08:34:10|926.4|926.2|926.6|926.2|926.6|926.4|926.4|926.2|5183
1632990860000|2021-09-30 08:34:20|926.4|926|926.2|925.8|926.6|926|926.2|925.8|66
1632990880000|2021-09-30 08:34:40|926|925.6|925.8|925.6|926.2|925.6|925.8|925.6|550
1632990890000|2021-09-30 08:34:50|926|925.8|926.4|926|926.4|926|926|925.6|4025
1632990900000|2021-09-30 08:35:00|926.6|926.2|926.4|926|926.6|926.2|926.4|926|0
1632990910000|2021-09-30 08:35:10|926.2||926.2||926.2||926.2||0
1632990920000|2021-09-30 08:35:20|926.4|926.2|926.4|926|926.6|926.2|926.4|926|132
1632990930000|2021-09-30 08:35:30|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|31
1632990950000|2021-09-30 08:35:50|926.8|926.2|926.8|926.4|927|926.6|926.8|926.2|2234
1632990960000|2021-09-30 08:36:00|927|926.6|927|926.6|927.2|926.8|927|926.4|9827
1632990970000|2021-09-30 08:36:10|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1632990980000|2021-09-30 08:36:20|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|2221
1632990990000|2021-09-30 08:36:30|926.8|926.4|926.6|926.2|926.8|926.6|926.6|926.2|5043
1632991000000|2021-09-30 08:36:40|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.4|10084
1632991010000|2021-09-30 08:36:50||926.6||926.6||926.6||926.4|0
1632991020000|2021-09-30 08:37:00|927|926.4|927|926.6|927|926.8|927|926.4|364
1632991040000|2021-09-30 08:37:20|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1632991050000|2021-09-30 08:37:30|926.6|926.2|926.4|926|926.6|926.2|926.2|925.8|3310
1632991080000|2021-09-30 08:38:00|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|3453
1632991090000|2021-09-30 08:38:10|927|926.6|927.2|926.8|927.2|926.8|927|926.4|2354
1632991100000|2021-09-30 08:38:20|927.4|927|927.2|926.8|927.4|927|927.2|926.6|1296
1632991110000|2021-09-30 08:38:30||926.6||926.8||926.8||926.6|0
1632991130000|2021-09-30 08:38:50|927||927.2||927.2||927||3120
1632991140000|2021-09-30 08:39:00|927||927.2||927.2||927||5
1632991150000|2021-09-30 08:39:10||927||927||927||927|0
1632991160000|2021-09-30 08:39:20|927.4|927.2|927.4|927|927.6|927.2|927.4|927|251
1632991170000|2021-09-30 08:39:30|927.2||927.2||927.2||927.2||0
1632991210000|2021-09-30 08:40:10|927|926.8|927|926.8|927|926.8|927|926.8|2310
1632991220000|2021-09-30 08:40:20|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.4|226
1632991230000|2021-09-30 08:40:30|926.4|926.2|926.4|926|926.4|926.2|926.4|926|10
1632991250000|2021-09-30 08:40:50|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|609
1632991270000|2021-09-30 08:41:10||926.4||926.2||926.4||926.2|264
1632991280000|2021-09-30 08:41:20|926.8|926.4|927.2|926.8|927.2|926.8|926.8|926.4|2105
1632991290000|2021-09-30 08:41:30|927|926.6|926.8|926.4|927|926.6|926.8|926.4|5280
1632991300000|2021-09-30 08:41:40|926.6|926.2|926.6|926.2|926.8|926.6|926.6|926.2|6603
1632991310000|2021-09-30 08:41:50|926.4|926.4|926.8|926.4|926.8|926.6|926.4|926.4|6659
1632991330000|2021-09-30 08:42:10|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|8523
1632991340000|2021-09-30 08:42:20|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|3240
1632991350000|2021-09-30 08:42:30|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.2|10253
1632991360000|2021-09-30 08:42:40|926.6|926.6|926.8|926.4|926.8|926.6|926.6|926.4|2641
1632991370000|2021-09-30 08:42:50|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|4787
1632991380000|2021-09-30 08:43:00|926.2|926|926.4|926.2|926.4|926.2|926.2|926|16100
1632991390000|2021-09-30 08:43:10|926.6|926.4|926.6|926.2|926.6|926.4|926.2|926|16629
1632991400000|2021-09-30 08:43:20|926.8|926.4|926.4|926.2|926.8|926.6|926.4|926.2|5044
1632991410000|2021-09-30 08:43:30|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|16670
1632991420000|2021-09-30 08:43:40|926.6|926.4|927|926.8|927.2|926.8|926.6|926.4|16725
1632991440000|2021-09-30 08:44:00|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|58
1632991470000|2021-09-30 08:44:30|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|2708
1632991480000|2021-09-30 08:44:40||926.4||926.2||926.4||926.2|10879
1632991490000|2021-09-30 08:44:50||926.4||926.4||926.4||926.2|17244
1632991500000|2021-09-30 08:45:00|||||||||2150
1632991520000|2021-09-30 08:45:20|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.4|6772
1632991530000|2021-09-30 08:45:30|||||||||1155
1632991550000|2021-09-30 08:45:50|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|6214
1632991560000|2021-09-30 08:46:00|926.2|926|926.2|925.8|926.4|926|926.2|925.8|3193
1632991570000|2021-09-30 08:46:10|926||926||926||926||3007
1632991580000|2021-09-30 08:46:20|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|948
1632991590000|2021-09-30 08:46:30|925.6|925.6|925.8|925.6|926|925.6|925.6|925.6|4966
1632991630000|2021-09-30 08:47:10|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|1019
1632991640000|2021-09-30 08:47:20|925.8|925.6|926|925.8|926|925.8|925.8|925.6|2387
1632991650000|2021-09-30 08:47:30|926.2||926.2||926.2||926.2||0
1632991690000|2021-09-30 08:48:10|||||||||20
1632991720000|2021-09-30 08:48:40|926.4|926|926.2|926|926.4|926|926.2|926|0
1632991730000|2021-09-30 08:48:50|926.4||926.4||926.4||926.2||0
1632991740000|2021-09-30 08:49:00|926.2|925.8|926|925.8|926.2|925.8|926|925.6|2798
1632991760000|2021-09-30 08:49:20|925.8|925.6|925.4|925.2|926|925.6|925.4|925.2|5023
1632991770000|2021-09-30 08:49:30|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|2659
1632991790000|2021-09-30 08:49:50|925.4|925.4|925.4|925.2|925.4|925.4|925.4|925.2|510
1632991800000|2021-09-30 08:50:00|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|1036
1632991810000|2021-09-30 08:50:10|925.8|925.6|925.8|925.4|925.8|925.6|925.6|925.4|2243
1632991820000|2021-09-30 08:50:20|926|925.6|926|925.6|926|925.6|925.8|925.6|2057
1632991830000|2021-09-30 08:50:30|925.8|925.4|925.8|925.4|926|925.4|925.8|925.4|313
1632991860000|2021-09-30 08:51:00|925.6|925.2|925.4|925.2|925.6|925.2|925.4|925.2|4799
1632991870000|2021-09-30 08:51:10|925.2|925|925.2|925|925.2|925|925.2|925|6
1632991890000|2021-09-30 08:51:30|925.4|925.2|925.4|925|925.4|925.2|925.2|925|805
1632991920000|2021-09-30 08:52:00|925.6|925.2|925.6|925.4|925.6|925.4|925.4|925|4349
1632991940000|2021-09-30 08:52:20|925.8||925.8||925.8||925.6||1198
1632991960000|2021-09-30 08:52:40|925.6||925.6||925.6||925.6||5000
1632991970000|2021-09-30 08:52:50|925.4|925.2|925.6|925.2|925.6|925.4|925.4|925|7857
1632991980000|2021-09-30 08:53:00|925.4||925.6||925.6||925.4||1185
1632992000000|2021-09-30 08:53:20||925.4||925.4||925.4||925.4|0
1632992010000|2021-09-30 08:53:30|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|3598
1632992020000|2021-09-30 08:53:40||925.2||925.2||925.2||925.2|0
1632992030000|2021-09-30 08:53:50|925.8|925.4|925.6|925.2|925.8|925.6|925.6|925.2|4390
1632992060000|2021-09-30 08:54:20|925.4|925.4|925.6|925.2|925.6|925.4|925.4|925.2|2888
1632992090000|2021-09-30 08:54:50|926|925.4|926|925.8|926.2|926|926|925.2|21919
1632992100000|2021-09-30 08:55:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1204
1632992130000|2021-09-30 08:55:30|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1632992140000|2021-09-30 08:55:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1632992150000|2021-09-30 08:55:50|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1632992160000|2021-09-30 08:56:00|926.4|926|926.4|926|926.4|926|926.4|926|0
1632992170000|2021-09-30 08:56:10|926.2||926.2||926.2||926.2||0
1632992180000|2021-09-30 08:56:20|926.4||926.4||926.4||926.4||0
1632992190000|2021-09-30 08:56:30|926.2|926.2|926.2|926|926.4|926.2|926.2|926|172
1632992210000|2021-09-30 08:56:50|926.4|926.2|926.4|926|926.4|926.2|926.2|926|4680
1632992240000|2021-09-30 08:57:20|926.2|925.8|926|925.6|926.2|925.8|926|925.6|3000
1632992260000|2021-09-30 08:57:40|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|0
1632992270000|2021-09-30 08:57:50||925.2||925.2||925.2||925.2|796
1632992300000|2021-09-30 08:58:20||925.4||925.4||925.4||925.4|0
1632992350000|2021-09-30 08:59:10|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|4603
1632992360000|2021-09-30 08:59:20|926|925.8|926|925.6|926|925.8|926|925.6|2035
1632992370000|2021-09-30 08:59:30||925.8||925.8||925.8||925.8|137
1632992380000|2021-09-30 08:59:40|926.2|926|926.4|926|926.4|926|926.2|926|950
1632992470000|2021-09-30 09:01:10|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|3384
1632992480000|2021-09-30 09:01:20|926.8|926.6|927|926.6|927|926.6|926.8|926.6|1269
1632992500000|2021-09-30 09:01:40||926.8||926.8||926.8||926.8|0
1632992520000|2021-09-30 09:02:00|927.2|927|927.4|927.2|927.4|927.2|927.2|927|1170
1632992540000|2021-09-30 09:02:20||927||927.2||927.2||927|924
1632992550000|2021-09-30 09:02:30|||||||||72
1632992560000|2021-09-30 09:02:40|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1636
1632992570000|2021-09-30 09:02:50|927.8|927.2|927.6|927.2|927.8|927.2|927.6|927.2|0
1632992590000|2021-09-30 09:03:10|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|5556
1632992610000|2021-09-30 09:03:30||927.4||927.4||927.4||927.4|0
1632992640000|2021-09-30 09:04:00|927.8||927.8||927.8||927.6||1769
1632992660000|2021-09-30 09:04:20||927.6||927.6||927.6||927.6|0
1632992670000|2021-09-30 09:04:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|2472
1632992680000|2021-09-30 09:04:40|927.8||927.8||927.8||927.8||0
1632992690000|2021-09-30 09:04:50|928|927.6|928.2|928|928.2|928|928|927.4|6129
1632992700000|2021-09-30 09:05:00|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|40
1632992710000|2021-09-30 09:05:10|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|1537
1632992720000|2021-09-30 09:05:20|||||||||776
1632992730000|2021-09-30 09:05:30|928.8|928.6|929|928.8|929|928.8|928.8|928.6|8817
1632992740000|2021-09-30 09:05:40|929.2|929|928.8|928.4|929.2|929|928.8|928.4|5647
1632992760000|2021-09-30 09:06:00|928.6|928.2|929|928.8|929|928.8|928.4|928.2|7282
1632992780000|2021-09-30 09:06:20|929.2|929|929.2|929|929.2|929|929.2|929|0
1632992800000|2021-09-30 09:06:40|||||||||1058
1632992840000|2021-09-30 09:07:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|3716
1632992850000|2021-09-30 09:07:30|929.4|929|929.4|929|929.8|929.6|929.4|928.8|3148
1632992860000|2021-09-30 09:07:40||929.2||929||929.2||929|0
1632992870000|2021-09-30 09:07:50||929.2||929.2||929.2||929.2|0
1632992880000|2021-09-30 09:08:00|929.2|929|929.2|928.8|929.4|929|929.2|928.8|5283
1632992890000|2021-09-30 09:08:10|929|928.6|928.8|928.6|929.2|928.6|928.8|928.6|266
1632992910000|2021-09-30 09:08:30|929|928.8|929|928.6|929|928.8|929|928.6|2539
1632992920000|2021-09-30 09:08:40|928.8||928.8||928.8||928.8||106
1632992930000|2021-09-30 09:08:50|||||||||13
1632992940000|2021-09-30 09:09:00|929|928.8|929|928.8|929|928.8|928.8|928.6|4464
1632992950000|2021-09-30 09:09:10|929.2|928.6|929.6|929.2|929.6|929.2|929.2|928.6|4687
1632992960000|2021-09-30 09:09:20||929.4||929.4||929.4||929.4|0
1632992970000|2021-09-30 09:09:30||929.2||929.4||929.4||929.2|0
1632993010000|2021-09-30 09:10:10|929.8|929.6|930|929.6|930|929.6|929.8|929.4|1174
1632993020000|2021-09-30 09:10:20|930.2|929.8|929.4|929.2|930.2|929.8|929.2|929|12947
1632993030000|2021-09-30 09:10:30|929.2|929|929.4|929|929.4|929|929.2|929|1205
1632993050000|2021-09-30 09:10:50|929.2||929.4||929.4||929.2||0
1632993060000|2021-09-30 09:11:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1632993070000|2021-09-30 09:11:10|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.4|344
1632993080000|2021-09-30 09:11:20|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1024
1632993100000|2021-09-30 09:11:40||929.2||929||929.2||929|0
1632993110000|2021-09-30 09:11:50|930|929.2|930.2|930|930.4|930|930|929|26397
1632993120000|2021-09-30 09:12:00|930.4|930.2|930.6|930.4|930.8|930.4|930.4|930.2|1584
1632993130000|2021-09-30 09:12:10|||||||||305
1632993140000|2021-09-30 09:12:20|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|5238
1632993150000|2021-09-30 09:12:30|930.4|930|930.4|930|930.4|930|930.4|930|0
1632993180000|2021-09-30 09:13:00|930.2|929.8|930|929.8|930.2|929.8|930|929.8|651
1632993200000|2021-09-30 09:13:20|929.8|929.6|929.8|929.6|930|929.6|929.8|929.4|4793
1632993220000|2021-09-30 09:13:40|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1445
1632993230000|2021-09-30 09:13:50|929.8|929.2|929.4|929|929.8|929.2|929.4|929|763
1632993250000|2021-09-30 09:14:10||929.2||929||929.2||929|2900
1632993280000|2021-09-30 09:14:40||929.2||929.2||929.2||929|0
1632993300000|2021-09-30 09:15:00|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|4919
1632993310000|2021-09-30 09:15:10|929.8|929.6|930|929.6|930|929.6|929.8|929.6|3067
1632993320000|2021-09-30 09:15:20|930.2|929.8|930.4|930|930.4|930|930.2|929.6|3681
1632993330000|2021-09-30 09:15:30|930.2|929.8|930.2|930|930.2|930|930.2|929.8|0
1632993340000|2021-09-30 09:15:40|930|929.8|930.2|929.8|930.2|929.8|930|929.8|1834
1632993350000|2021-09-30 09:15:50|930|929.6|929.8|929.4|930.2|929.6|929.8|929.4|1216
1632993360000|2021-09-30 09:16:00||929.6||929.4||929.6||929.4|0
1632993370000|2021-09-30 09:16:10||929.6||929.6||929.6||929.6|0
1632993380000|2021-09-30 09:16:20|930|929.4|930.2|930|930.4|930|930|929.4|2487
1632993390000|2021-09-30 09:16:30|||||||||365
1632993400000|2021-09-30 09:16:40|930|929.8|930|929.8|930.2|929.8|930|929.8|16
1632993410000|2021-09-30 09:16:50|930.2|930|930.2|929.8|930.2|930|930.2|929.8|1598
1632993430000|2021-09-30 09:17:10|930|929.6|929.6|929.2|930|929.6|929.6|929.2|2951
1632993440000|2021-09-30 09:17:20|929.4|929|929.4|929|929.6|929.4|929.4|929|2659
1632993450000|2021-09-30 09:17:30||929.2||929||929.2||929|0
1632993460000|2021-09-30 09:17:40|929.2|928.8|929.2|928.8|929.2|928.8|929|928.6|5492
1632993470000|2021-09-30 09:17:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|0
1632993500000|2021-09-30 09:18:20|929|928.6|929|928.6|929|928.6|929|928.6|0
1632993520000|2021-09-30 09:18:40|929.2|928.8|929.2|929|929.4|929|929|928.8|2248
1632993530000|2021-09-30 09:18:50|929.4|929.2|929.8|929.4|929.8|929.4|929.4|929|9609
1632993540000|2021-09-30 09:19:00|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|5936
1632993550000|2021-09-30 09:19:10|929.6|929.6|929.6|929.2|929.6|929.6|929.6|929.2|709
1632993560000|2021-09-30 09:19:20|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929|100
1632993570000|2021-09-30 09:19:30|929.4||929.6||929.6||929.4||0
1632993580000|2021-09-30 09:19:40|929.4||929.6||929.6||929.4||0
1632993610000|2021-09-30 09:20:10|929.4|929|929.2|929|929.6|929|929.2|928.8|2241
1632993620000|2021-09-30 09:20:20||928.8||929||929||928.8|0
1632993630000|2021-09-30 09:20:30|929.4|929.2|929.4|929.2|929.6|929.2|929.4|929|226
1632993640000|2021-09-30 09:20:40|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1181
1632993650000|2021-09-30 09:20:50||929.4||929.2||929.4||929.2|0
1632993660000|2021-09-30 09:21:00||929.4||929.4||929.4||929.2|0
1632993670000|2021-09-30 09:21:10||929.2||929.2||929.2||929.2|0
1632993680000|2021-09-30 09:21:20|929.4|929|929.2|928.8|929.4|929|929.2|928.8|1228
1632993690000|2021-09-30 09:21:30|929|928.6|928.8|928.4|929|928.6|928.8|928.4|0
1632993710000|2021-09-30 09:21:50|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|610
1632993720000|2021-09-30 09:22:00|928.6||928.6||928.6||928.6||166
1632993730000|2021-09-30 09:22:10||928.4||928.2||928.4||928.2|3750
1632993740000|2021-09-30 09:22:20||928.4||928.2||928.4||928.2|0
1632993750000|2021-09-30 09:22:30||928.4||928.2||928.4||928.2|0
1632993760000|2021-09-30 09:22:40|928.4|928|928.4|928.2|928.4|928.2|928.2|928|4630
1632993770000|2021-09-30 09:22:50|928.2|928|928.2|927.8|928.2|928|928|927.8|13569
1632993780000|2021-09-30 09:23:00|928|928|928.2|927.8|928.2|928|928|927.8|179
1632993790000|2021-09-30 09:23:10|928||928||928||928||0
1632993800000|2021-09-30 09:23:20|927.8|927.6|928.4|928|928.4|928|927.8|927.6|3264
1632993810000|2021-09-30 09:23:30|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1632993820000|2021-09-30 09:23:40|928.4|928|928.4|928|928.6|928.4|928.4|927.8|7750
1632993830000|2021-09-30 09:23:50|928.6|928.2|928.4|928|928.6|928.2|928.2|928|8
1632993840000|2021-09-30 09:24:00|928.2|927.8|928.4|928|928.4|928|928|927.8|767
1632993850000|2021-09-30 09:24:10|928.2|927.8|928.2|927.8|928.4|928|928|927.8|0
1632993870000|2021-09-30 09:24:30|928.4|928|928.6|928.4|928.6|928.4|928.2|927.8|1623
1632993890000|2021-09-30 09:24:50|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|71
1632993930000|2021-09-30 09:25:30|928.2|928|928.2|927.8|928.2|928|928.2|927.8|1999
1632993940000|2021-09-30 09:25:40|928||928||928||928||0
1632993950000|2021-09-30 09:25:50|927.8|927.6|928|927.8|928|927.8|927.8|927.6|1529
1632993960000|2021-09-30 09:26:00||927.6||927.6||927.6||927.6|0
1632993980000|2021-09-30 09:26:20|928.2|927.8|928.6|928.4|928.8|928.6|928.2|927.6|12312
1632993990000|2021-09-30 09:26:30|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|562
1632994000000|2021-09-30 09:26:40|928.4|928|928.4|928|928.4|928|928.4|928|159
1632994020000|2021-09-30 09:27:00|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928|5673
1632994040000|2021-09-30 09:27:20|928.8|928.6|929|928.6|929|928.6|928.8|928.6|175
1632994050000|2021-09-30 09:27:30||928.8||928.8||928.8||928.6|0
1632994070000|2021-09-30 09:27:50|928.8|928.6|929|928.6|929|928.6|928.8|928.6|544
1632994140000|2021-09-30 09:29:00||928.8||928.8||928.8||928.8|0
1632994150000|2021-09-30 09:29:10|929.2|929|929.4|929|929.4|929|929.2|929|1667
1632994170000|2021-09-30 09:29:30|929.6|929.2|930|929.6|930|929.8|929.6|929.2|2365
1632994200000|2021-09-30 09:30:00|929.8||929.8||929.8||929.8||0
1632994210000|2021-09-30 09:30:10|929.6|929.4|929.4|929|929.8|929.6|929.4|929|4661
1632994220000|2021-09-30 09:30:20||929.2||929||929.2||929|0
1632994230000|2021-09-30 09:30:30|929.2|928.8|929.4|929|929.4|929.2|929.2|928.8|685
1632994250000|2021-09-30 09:30:50||929.2||929.2||929.2||929|0
1632994260000|2021-09-30 09:31:00|929.6||929.6||929.6||929.4||269
1632994270000|2021-09-30 09:31:10||929.4||929.4||929.4||929.4|0
1632994280000|2021-09-30 09:31:20|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|4182
1632994330000|2021-09-30 09:32:10|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|249
1632994350000|2021-09-30 09:32:30|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|908
1632994370000|2021-09-30 09:32:50||929.2||929.2||929.2||929.2|692
1632994390000|2021-09-30 09:33:10|929.4|929|929.2|929|929.4|929|929.2|929|4193
1632994400000|2021-09-30 09:33:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|2659
1632994420000|2021-09-30 09:33:40||929||929||929||929|0
1632994430000|2021-09-30 09:33:50|929.4|929.2|929.4|929|929.4|929.2|929.2|928.8|147
1632994440000|2021-09-30 09:34:00|929.2|928.8|929.2|928.8|929.2|928.8|929|928.6|0
1632994470000|2021-09-30 09:34:30|929.4|929|929.4|929|929.4|929|929.4|929|0
1632994490000|2021-09-30 09:34:50|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929|2890
1632994500000|2021-09-30 09:35:00|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929|1529
1632994520000|2021-09-30 09:35:20|||||||||870
1632994530000|2021-09-30 09:35:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|173
1632994550000|2021-09-30 09:35:50|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|2000
1632994580000|2021-09-30 09:36:20|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|1896
1632994590000|2021-09-30 09:36:30|929.4||929.4||929.4||929.4||100
1632994600000|2021-09-30 09:36:40|929.2|929|929.2|929|929.4|929.2|929.2|929|63
1632994640000|2021-09-30 09:37:20|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|312
1632994660000|2021-09-30 09:37:40||929.4||929.4||929.4||929.4|0
1632994690000|2021-09-30 09:38:10||929.2||929.2||929.2||929.2|2183
1632994700000|2021-09-30 09:38:20|929.4|929|929|928.6|929.4|929|929|928.6|1519
1632994720000|2021-09-30 09:38:40|928.8||929||929||928.8||4249
1632994730000|2021-09-30 09:38:50||928.8||928.8||928.8||928.8|26
1632994760000|2021-09-30 09:39:20||928.6||928.8||928.8||928.6|12
1632994790000|2021-09-30 09:39:50|928.8|928.6|928.8|928.6|929|928.6|928.8|928.6|1576
1632994800000|2021-09-30 09:40:00|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|372
1632994810000|2021-09-30 09:40:10|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|244
1632994820000|2021-09-30 09:40:20||928.6||928.6||928.6||928.6|0
1632994830000|2021-09-30 09:40:30|929|928.4|929.2|928.8|929.4|929.2|929|928.4|15297
1632994840000|2021-09-30 09:40:40|929.4|929|929.2|928.8|929.4|929.2|929.2|928.8|18533
1632994850000|2021-09-30 09:40:50|929.4|929|929.2|929|929.4|929.2|929.2|928.8|15643
1632994860000|2021-09-30 09:41:00|||||||||2674
1632994870000|2021-09-30 09:41:10|929|928.8|929|928.8|929|928.8|929|928.8|4919
1632994890000|2021-09-30 09:41:30|928.8|928.6|928.6|928.2|928.8|928.6|928.6|928.2|17616
1632994900000|2021-09-30 09:41:40|928.4|928.4|928.4|928.2|928.6|928.4|928.2|927.8|17376
1632994910000|2021-09-30 09:41:50|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|7522
1632994920000|2021-09-30 09:42:00|928.8|928.6|928.6|928.2|928.8|928.6|928.6|928.2|42714
1632994930000|2021-09-30 09:42:10|928.4|928|928|927.6|928.4|928|927.8|927.6|27247
1632994940000|2021-09-30 09:42:20||927.8||927.8||927.8||927.8|2420
1632994960000|2021-09-30 09:42:40||927.6||927.6||927.6||927.6|0
1632994970000|2021-09-30 09:42:50|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|113
1632994980000|2021-09-30 09:43:00|927.4|927|927.4|927.2|927.4|927.2|927.4|927|0
1632995000000|2021-09-30 09:43:20|927.6|927.4|927.8|927.6|928|927.6|927.4|927.2|1863
1632995010000|2021-09-30 09:43:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1
1632995020000|2021-09-30 09:43:40|927.8|927.6|928|927.8|928.4|928.2|927.8|927.6|6478
1632995040000|2021-09-30 09:44:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|11
1632995050000|2021-09-30 09:44:10|927.6|927.2|927.4|927|927.8|927.2|927.4|927|4535
1632995070000|2021-09-30 09:44:30|927.2||927.2||927.2||927.2||0
1632995100000|2021-09-30 09:45:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|2581
1632995110000|2021-09-30 09:45:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1632995120000|2021-09-30 09:45:20|927.6|927.2|927.6|927.2|927.8|927.4|927.4|927|7184
1632995130000|2021-09-30 09:45:30|927.4||927.6||927.6||927.4||111
1632995140000|2021-09-30 09:45:40|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1632995160000|2021-09-30 09:46:00|927.6||927.8||927.8||927.6||0
1632995170000|2021-09-30 09:46:10|927.6||927.8||927.8||927.6||0
1632995180000|2021-09-30 09:46:20|928|927.6|928|927.6|928.2|927.8|928|927.6|556
1632995200000|2021-09-30 09:46:40|928.2|927.8|928.2|927.8|928.2|927.8|928|927.8|0
1632995210000|2021-09-30 09:46:50|928||928||928||928||16
1632995220000|2021-09-30 09:47:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|2013
1632995240000|2021-09-30 09:47:20|927.6||927.8||927.8||927.6||0
1632995250000|2021-09-30 09:47:30|927.6|927.2|927.6|927.2|927.8|927.2|927.4|927.2|875
1632995270000|2021-09-30 09:47:50|927.4|927|926.8|926.4|927.4|927|926.8|926.4|24870
1632995280000|2021-09-30 09:48:00|927|926.6|926.8|926.4|927.2|927|926.8|926.4|12947
1632995300000|2021-09-30 09:48:20|927|926.6|927.4|927|927.6|927.4|927|926.4|38238
1632995310000|2021-09-30 09:48:30|927.6|927.2|926.8|926.4|927.6|927.4|926.6|926.4|24523
1632995320000|2021-09-30 09:48:40|926.6|926.2|926.6|926.2|926.8|926.2|926.4|926.2|2568
1632995330000|2021-09-30 09:48:50||926.4||926.2||926.4||926.2|1
1632995350000|2021-09-30 09:49:10|926.8|926.4|927.2|926.8|927.2|926.8|926.8|926.2|10951
1632995360000|2021-09-30 09:49:20|927|926.6|926.6|926.2|927|926.6|926.6|926.2|1600
1632995370000|2021-09-30 09:49:30|926.8|926.4|927|926.6|927|926.6|926.8|926.2|1910
1632995380000|2021-09-30 09:49:40|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1632995390000|2021-09-30 09:49:50|927|926.6|926.8|926.6|927|926.6|926.8|926.4|0
1632995400000|2021-09-30 09:50:00|927|926.4|926.6|926.2|927|926.4|926.6|926.2|9
1632995410000|2021-09-30 09:50:10|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|0
1632995420000|2021-09-30 09:50:20|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|0
1632995430000|2021-09-30 09:50:30|927|926.6|927|926.6|927|926.6|927|926.6|0
1632995440000|2021-09-30 09:50:40|926.8|926.4|927|926.6|927|926.6|926.6|926.4|2966
1632995460000|2021-09-30 09:51:00|927.2|926.8|927.6|927.2|927.6|927.2|927.2|926.6|7199
1632995470000|2021-09-30 09:51:10|927.8|927.4|927.4|927|927.8|927.4|927.4|927|133
1632995480000|2021-09-30 09:51:20|927.2|926.8|927|926.6|927.2|926.8|927|926.6|125
1632995490000|2021-09-30 09:51:30|927.2|926.8|927.4|927|927.4|927|927.2|926.8|137
1632995500000|2021-09-30 09:51:40|927.2||927.4||927.4||927.2||262
1632995520000|2021-09-30 09:52:00|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|0
1632995530000|2021-09-30 09:52:10|927.4|927|927.4|927.2|927.6|927.2|927.4|927|0
1632995540000|2021-09-30 09:52:20|927.6|927.4|928|927.6|928|927.6|927.6|927.4|0
1632995550000|2021-09-30 09:52:30|927.8||928||928||927.8||946
1632995570000|2021-09-30 09:52:50|928.2|927.8|928.4|928|928.4|928|928.2|927.6|1223
1632995640000|2021-09-30 09:54:00|928.2||928.4||928.4||928.2||0
1632995650000|2021-09-30 09:54:10|928.2|927.8|927.8|927.4|928.2|927.8|927.6|927.4|2904
1632995660000|2021-09-30 09:54:20|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|243
1632995680000|2021-09-30 09:54:40||927.6||927.6||927.6||927.6|0
1632995690000|2021-09-30 09:54:50||927.4||927.4||927.4||927.4|0
1632995700000|2021-09-30 09:55:00||927.6||927.6||927.6||927.6|0
1632995710000|2021-09-30 09:55:10||927.4||927.4||927.6||927.4|0
1632995720000|2021-09-30 09:55:20|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1386
1632995730000|2021-09-30 09:55:30|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927|1421
1632995750000|2021-09-30 09:55:50|927.6|927.2|927.6|927.4|927.8|927.4|927.6|927.2|233
1632995760000|2021-09-30 09:56:00|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|8
1632995770000|2021-09-30 09:56:10||927||927||927||927|55
1632995790000|2021-09-30 09:56:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|11
1632995810000|2021-09-30 09:56:50|927.4|927|927.8|927.4|927.8|927.4|927.4|927|1914
1632995820000|2021-09-30 09:57:00|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|0
1632995830000|2021-09-30 09:57:10|927.6|927.2|927.4|927.2|927.8|927.2|927.4|927|3697
1632995840000|2021-09-30 09:57:20|927.6|927.4|927.4|927|927.6|927.4|927.4|927|7044
1632995850000|2021-09-30 09:57:30||927.2||927||927.2||927|0
1632995900000|2021-09-30 09:58:20|927.2|927.2|927.6|927.4|927.6|927.4|927.2|927.2|882
1632995910000|2021-09-30 09:58:30|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|20
1632995920000|2021-09-30 09:58:40||927.4||927.4||927.4||927.4|0
1632995930000|2021-09-30 09:58:50|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|81
1632995940000|2021-09-30 09:59:00|927.4|927|927.4|927|927.6|927.2|927.4|927|1289
1632995960000|2021-09-30 09:59:20|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|55
1632996050000|2021-09-30 10:00:50|927.4|927|927.2|927|927.4|927|927.2|927|2440
1632996060000|2021-09-30 10:01:00|927|926.8|927.2|926.8|927.2|926.8|927|926.8|3983
1632996070000|2021-09-30 10:01:10|927||927||927||927||0
1632996080000|2021-09-30 10:01:20|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1300
1632996100000|2021-09-30 10:01:40||927||927||927||927|0
1632996110000|2021-09-30 10:01:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|213
1632996120000|2021-09-30 10:02:00||927||927||927||927|0
1632996140000|2021-09-30 10:02:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|1103
1632996150000|2021-09-30 10:02:30|927.4|927|927.2|927|927.4|927|927.2|927|12
1632996160000|2021-09-30 10:02:40|927|926.8|927.6|927.2|927.6|927.2|927|926.8|4903
1632996170000|2021-09-30 10:02:50|927.4||927.4||927.4||927.4||0
1632996180000|2021-09-30 10:03:00|927.6|927|927.2|926.8|927.6|927|927.2|926.8|1500
1632996190000|2021-09-30 10:03:10||927||927||927||927|0
1632996230000|2021-09-30 10:03:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1675
1632996260000|2021-09-30 10:04:20|927|926.6|926.8|926.6|927|926.6|926.8|926.6|48
1632996270000|2021-09-30 10:04:30|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.2|687
1632996330000|2021-09-30 10:05:30|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|2364
1632996340000|2021-09-30 10:05:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1632996370000|2021-09-30 10:06:10|926.2|925.8|926|925.6|926.4|925.8|926|925.6|3447
1632996390000|2021-09-30 10:06:30|925.8|925.4|926|925.8|926|925.8|925.8|925.4|16381
1632996400000|2021-09-30 10:06:40|||||||||42
1632996440000|2021-09-30 10:07:20|||||||||11
1632996450000|2021-09-30 10:07:30|925.8|925.6|925.6|925.2|925.8|925.6|925.6|925.2|5193
1632996520000|2021-09-30 10:08:40|925.4||925.4||925.4||925.4||103
1632996530000|2021-09-30 10:08:50|925.2|925|925|924.8|925.2|925|925|924.8|18173
1632996540000|2021-09-30 10:09:00|||||||||106
1632996550000|2021-09-30 10:09:10|924.8|924.6|924.6|924.4|925|924.6|924.6|924.4|3013
1632996590000|2021-09-30 10:09:50|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|3949
1632996600000|2021-09-30 10:10:00|924.4|924|924.2|924|924.4|924|924.2|924|485
1632996610000|2021-09-30 10:10:10|||||||||212
1632996630000|2021-09-30 10:10:30|||||||||1175
1632996640000|2021-09-30 10:10:40|924|923.8|924.2|923.8|924.4|924.2|924|923.8|19832
1632996660000|2021-09-30 10:11:00|||||||||258
1632996670000|2021-09-30 10:11:10|924.4|924|924.4|924.2|924.8|924.4|924.4|923.8|27727
1632996680000|2021-09-30 10:11:20|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|6362
1632996710000|2021-09-30 10:11:50|924.8|924.4|924.6|924.4|925|924.6|924.6|924.2|2818
1632996720000|2021-09-30 10:12:00||924.2||924.2||924.2||924.2|0
1632996730000|2021-09-30 10:12:10||924.4||924.4||924.4||924.4|0
1632996750000|2021-09-30 10:12:30|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|12
1632996760000|2021-09-30 10:12:40|924.2|924|924.2|923.8|924.4|924.2|924|923.8|19618
1632996810000|2021-09-30 10:13:30|924|923.6|923.8|923.4|924|923.6|923.8|923.4|3111
1632996820000|2021-09-30 10:13:40||923.6||923.6||923.6||923.6|0
1632996830000|2021-09-30 10:13:50|923.6|923.4|923.4|923.2|923.8|923.4|923.4|923.2|3774
1632996840000|2021-09-30 10:14:00|923.2|923|923.4|923|923.4|923.2|923.2|923|4858
1632996850000|2021-09-30 10:14:10|923.6|923.2|923.8|923.4|923.8|923.6|923.6|923.2|15911
1632996900000|2021-09-30 10:15:00|924|923.6|924.2|923.8|924.4|924.2|924|923.4|9721
1632996910000|2021-09-30 10:15:10|924.4|924|924.2|924|924.4|924.2|924.2|923.8|253
1632996920000|2021-09-30 10:15:20|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|2414
1632996930000|2021-09-30 10:15:30|||||||||200
1632996940000|2021-09-30 10:15:40|924.4|924|924.4|924.2|924.6|924.2|924.4|924|1405
1632996950000|2021-09-30 10:15:50||924||924||924||924|0
1632996980000|2021-09-30 10:16:20|924.2||924.4||924.4||924.2||14
1632996990000|2021-09-30 10:16:30|924.2|923.6|923.8|923.4|924.2|923.8|923.8|923.4|28421
1632997000000|2021-09-30 10:16:40|923.6|923|923.4|923.2|923.8|923.2|923.4|923|19108
1632997010000|2021-09-30 10:16:50|923.2|923|923.2|922.8|923.4|923|923|922.8|19105
1632997020000|2021-09-30 10:17:00|923|923|922.4|922.2|923.2|923|922.4|922.2|24818
1632997030000|2021-09-30 10:17:10|922.6|922.4|922.2|921.8|922.6|922.4|922|921.8|26791
1632997040000|2021-09-30 10:17:20|||||||||117
1632997060000|2021-09-30 10:17:40|922||922||922||922||0
1632997080000|2021-09-30 10:18:00|922.2|922|922.2|922|922.2|922|922.2|921.8|9087
1632997100000|2021-09-30 10:18:20|922.4|922.2|922.4|922|922.4|922.2|922.2|922|5591
1632997130000|2021-09-30 10:18:50|||||||||272
1632997140000|2021-09-30 10:19:00|||||||||55
1632997160000|2021-09-30 10:19:20|922.6|922.2|921.8|921.6|922.6|922.4|921.8|921.6|21621
1632997170000|2021-09-30 10:19:30|921.6|921.4|921.6|921.2|921.6|921.4|921.4|921.2|6463
1632997180000|2021-09-30 10:19:40|921.4||921.4||921.4||921.4||0
1632997200000|2021-09-30 10:20:00|921.6|921.4|921.8|921.4|921.8|921.6|921.4|921.2|12913
1632997250000|2021-09-30 10:20:50|922|921.6|922.4|922|922.4|922|922|921.6|253
1632997260000|2021-09-30 10:21:00|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1632997270000|2021-09-30 10:21:10|922.4|922|922.6|922.2|922.6|922.2|922.4|922|312
1632997290000|2021-09-30 10:21:30|922.4||922.4||922.4||922.4||4
1632997320000|2021-09-30 10:22:00|922.2|922|921.8|921.4|922.4|922|921.8|921.4|3107
1632997350000|2021-09-30 10:22:30|921.6|921.2|921.4|921|921.6|921.2|921.4|921|3492
1632997360000|2021-09-30 10:22:40|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1632997370000|2021-09-30 10:22:50||921||921||921||921|322
1632997380000|2021-09-30 10:23:00|921.4|920.8|921.2|920.8|921.4|920.8|921.2|920.8|1436
1632997390000|2021-09-30 10:23:10||921||921||921||920.8|0
1632997420000|2021-09-30 10:23:40|921|920.8|921.2|920.8|921.2|920.8|921|920.8|207
1632997430000|2021-09-30 10:23:50|921|920.6|921|920.6|921|920.6|920.8|920.6|833
1632997440000|2021-09-30 10:24:00|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1632997450000|2021-09-30 10:24:10|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|0
1632997480000|2021-09-30 10:24:40|920.4|920|920.4|920.2|920.4|920.2|920.2|920|3195
1632997500000|2021-09-30 10:25:00|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|2091
1632997510000|2021-09-30 10:25:10||920.4||920.2||920.4||920.2|1179
1632997520000|2021-09-30 10:25:20|920.8|920.4|921.2|920.8|921.2|920.8|920.8|920.2|1243
1632997530000|2021-09-30 10:25:30|921|920.6|921|920.6|921|920.6|921|920.6|22
1632997540000|2021-09-30 10:25:40|921.2|920.8|920.8|920.4|921.2|920.8|920.6|920.2|3705
1632997550000|2021-09-30 10:25:50|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920.2|229
1632997560000|2021-09-30 10:26:00|920.6|920.4|920.6|920.2|920.6|920.4|920.4|920.2|2632
1632997570000|2021-09-30 10:26:10|920.8|920.4|920.8|920.4|920.8|920.6|920.8|920.4|3777
1632997580000|2021-09-30 10:26:20|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|7
1632997590000|2021-09-30 10:26:30|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|0
1632997600000|2021-09-30 10:26:40|920.4||920.4||920.4||920.4||0
1632997610000|2021-09-30 10:26:50|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.2|68
1632997620000|2021-09-30 10:27:00|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|912
1632997640000|2021-09-30 10:27:20|920.4|920|920.2|920|920.4|920|920.2|920|5069
1632997650000|2021-09-30 10:27:30|920|919.8|920|919.8|920.2|919.8|920|919.8|4573
1632997660000|2021-09-30 10:27:40|920.2|919.6|920|919.6|920.2|919.6|919.8|919.6|10335
1632997670000|2021-09-30 10:27:50|919.8|919.8|920|919.6|920|919.8|919.8|919.6|2378
1632997680000|2021-09-30 10:28:00|919.8||920||920||919.8||1132
1632997690000|2021-09-30 10:28:10|919.8||920||920||919.8||0
1632997700000|2021-09-30 10:28:20|920.2|919.8|920|919.8|920.4|920.2|920|919.6|29691
1632997710000|2021-09-30 10:28:30|920.2||920.2||920.2||920.2||1108
1632997740000|2021-09-30 10:29:00|920.4|920|920.4|920|920.4|920|920.2|919.8|1908
1632997750000|2021-09-30 10:29:10|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1632997780000|2021-09-30 10:29:40|920||920.2||920.2||920||0
1632997790000|2021-09-30 10:29:50|920||920.2||920.2||920||0
1632997800000|2021-09-30 10:30:00|920.4|920|920.2|920|920.4|920|920.2|919.8|241
1632997840000|2021-09-30 10:30:40|920|919.8|919.8|919.6|920|919.8|919.8|919.6|1582
1632997850000|2021-09-30 10:30:50|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|3652
1632997880000|2021-09-30 10:31:20|919.6|919.2|919.6|919.2|919.8|919.4|919.4|919.2|6944
1632997890000|2021-09-30 10:31:30|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|2079
1632997900000|2021-09-30 10:31:40|920|919.8|920.2|919.8|920.4|920|920|919.8|1383
1632997920000|2021-09-30 10:32:00|920|919.6|920|919.6|920|919.6|919.8|919.4|15
1632997930000|2021-09-30 10:32:10|919.8|919.4|920|919.6|920|919.6|919.8|919.4|0
1632997950000|2021-09-30 10:32:30|919.8|919.8|920|919.6|920|919.8|919.8|919.6|5235
1632997960000|2021-09-30 10:32:40||919.8||919.8||919.8||919.8|1376
1632997980000|2021-09-30 10:33:00|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|523
1632998000000|2021-09-30 10:33:20||919.4||919.4||919.4||919.4|0
1632998020000|2021-09-30 10:33:40|919.6||919.6||919.6||919.6||0
1632998030000|2021-09-30 10:33:50|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.2|2662
1632998040000|2021-09-30 10:34:00|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|263
1632998050000|2021-09-30 10:34:10|||||||||26
1632998060000|2021-09-30 10:34:20|919.2|919|919.2|919|919.4|919.2|919.2|919|4092
1632998070000|2021-09-30 10:34:30|919.4|919.2|919.4|919|919.4|919.2|919.4|919|18
1632998090000|2021-09-30 10:34:50|919.6|919.2|920.2|920|920.2|920|919.6|919|11003
1632998100000|2021-09-30 10:35:00|920|919.8|919.6|919.2|920|919.8|919.6|919.2|21709
1632998110000|2021-09-30 10:35:10|919.8|919.4|920|919.6|920|919.6|919.8|919.2|2022
1632998120000|2021-09-30 10:35:20|919.8|919.8|920.2|919.8|920.4|920|919.8|919.8|2237
1632998130000|2021-09-30 10:35:30||920||920||920||920|0
1632998150000|2021-09-30 10:35:50|920|919.8|920.2|919.8|920.2|919.8|920|919.8|63
1632998160000|2021-09-30 10:36:00||920||920||920||920|14872
1632998210000|2021-09-30 10:36:50|920.4|920.2|920.4|920|920.6|920.2|920.4|920|3523
1632998220000|2021-09-30 10:37:00|920.2||920.2||920.2||920.2||0
1632998240000|2021-09-30 10:37:20|||||||||1877
1632998260000|2021-09-30 10:37:40|||||||||435
1632998270000|2021-09-30 10:37:50|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|3507
1632998280000|2021-09-30 10:38:00|920.8|920.4|920.6|920.4|920.8|920.4|920.6|920.4|0
1632998290000|2021-09-30 10:38:10|920.8||920.8||920.8||920.6||0
1632998300000|2021-09-30 10:38:20|||||||||1210
1632998330000|2021-09-30 10:38:50|921|920.6|921.2|920.8|921.2|920.8|921|920.4|5002
1632998340000|2021-09-30 10:39:00|921.4|921|921.6|921.2|921.6|921.2|921.4|921|516
1632998360000|2021-09-30 10:39:20|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1632998370000|2021-09-30 10:39:30|922|921.6|922.2|921.8|922.2|921.8|922|921.6|0
1632998380000|2021-09-30 10:39:40|922|921.6|921.8|921.4|922.2|921.6|921.8|921.4|2895
1632998390000|2021-09-30 10:39:50||921.6||921.6||921.6||921.6|0
1632998400000|2021-09-30 10:40:00|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|4189
1632998430000|2021-09-30 10:40:30|921.8|921.6|921.8|921.6|922|921.6|921.8|921.6|769
1632998440000|2021-09-30 10:40:40|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|802
1632998450000|2021-09-30 10:40:50|921.6|921.6|921.8|921.4|922|921.6|921.6|921.4|5704
1632998460000|2021-09-30 10:41:00|921.6|921.6|921.6|921.4|922|921.6|921.6|921.4|917
1632998470000|2021-09-30 10:41:10|921.8||921.8||921.8||921.8||0
1632998490000|2021-09-30 10:41:30|922||921.8||922||921.8||0
1632998530000|2021-09-30 10:42:10|921.6||921.6||921.6||921.6||0
1632998540000|2021-09-30 10:42:20|||||||||1194
1632998550000|2021-09-30 10:42:30|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|304
1632998570000|2021-09-30 10:42:50||921.4||921.4||921.4||921.4|0
1632998580000|2021-09-30 10:43:00||921.6||921.6||921.6||921.4|331
1632998590000|2021-09-30 10:43:10||921.4||921.4||921.4||921.4|0
1632998600000|2021-09-30 10:43:20||921.6||921.6||921.6||921.6|2021
1632998610000|2021-09-30 10:43:30||921.4||921.4||921.4||921.4|0
1632998630000|2021-09-30 10:43:50||921.6||921.6||921.6||921.6|0
1632998640000|2021-09-30 10:44:00||921.4||921.4||921.4||921.4|17
1632998650000|2021-09-30 10:44:10|921.6|921.2|921.4|921|921.6|921.4|921.4|921|3532
1632998660000|2021-09-30 10:44:20||921.2||921||921.2||921|0
1632998680000|2021-09-30 10:44:40||921.2||921.2||921.2||921|0
1632998700000|2021-09-30 10:45:00|921.6|921.4|922.2|921.8|922.2|921.8|921.6|921.4|2659
1632998710000|2021-09-30 10:45:10|922|921.6|922|921.6|922|921.6|922|921.6|0
1632998720000|2021-09-30 10:45:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1632998810000|2021-09-30 10:46:50|922|921.6|921.8|921.6|922.2|921.8|921.8|921.6|10526
1632998820000|2021-09-30 10:47:00|922|921.8|922.2|921.8|922.2|921.8|922|921.8|0
1632998830000|2021-09-30 10:47:10|922|921.6|922|921.6|922.2|921.8|922|921.6|95416
1632998840000|2021-09-30 10:47:20|922.2|921.8|922.2|922|922.2|922|922.2|921.6|1305
1632998850000|2021-09-30 10:47:30|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|2347
1632998860000|2021-09-30 10:47:40|922.8|922.2|922.8|922.4|922.8|922.4|922.8|922.2|0
1632998870000|2021-09-30 10:47:50|922.6||922.8||922.8||922.6||0
1632998890000|2021-09-30 10:48:10|922.6||922.8||922.8||922.6||0
1632998950000|2021-09-30 10:49:10||922.6||922.4||922.6||922.4|0
1632998970000|2021-09-30 10:49:30|923|922.6|922.8|922.6|923|922.8|922.8|922.6|0
1632998980000|2021-09-30 10:49:40|923|922.8|923|922.6|923|922.8|923|922.6|253
1632998990000|2021-09-30 10:49:50|923.2|922.8|923.4|923|923.4|923|923.2|922.6|3122
1632999030000|2021-09-30 10:50:30||923.2||923.2||923.2||923.2|138
1632999040000|2021-09-30 10:50:40|923.6||923.6||923.6||923.6||0
1632999050000|2021-09-30 10:50:50|923.4|923|923.4|923.2|923.4|923.2|923.2|923|1410
1632999060000|2021-09-30 10:51:00|923.6||923.6||923.6||923.6||0
1632999120000|2021-09-30 10:52:00|923.4|923|923|922.6|923.4|923|922.8|922.6|3061
1632999130000|2021-09-30 10:52:10|922.8|922.4|922.8|922.6|922.8|922.6|922.8|922.4|17
1632999140000|2021-09-30 10:52:20|922.4|922.2|922.4|922|922.8|922.6|922.4|922|21680
1632999160000|2021-09-30 10:52:40|922.2|922.2|922.2|922|922.4|922.2|922.2|922|1063
1632999170000|2021-09-30 10:52:50|922.4|922.2|922.4|922|922.4|922.2|922.2|922|2944
1632999180000|2021-09-30 10:53:00||922.2||922.2||922.2||922.2|0
1632999200000|2021-09-30 10:53:20|922.6|922.4|923|922.6|923|922.8|922.6|922.4|11171
1632999220000|2021-09-30 10:53:40|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1632999230000|2021-09-30 10:53:50|923.4|923|923.4|923.2|923.6|923.2|923.4|922.8|1264
1632999240000|2021-09-30 10:54:00|923.6||923.6||923.6||923.4||0
1632999270000|2021-09-30 10:54:30|923.4|923.4|923.8|923.4|923.8|923.4|923.4|923.4|1159
1632999280000|2021-09-30 10:54:40|924|923.6|923.8|923.6|924|923.6|923.8|923.4|0
1632999290000|2021-09-30 10:54:50|924|923.8|924|923.6|924.2|923.8|924|923.6|994
1632999320000|2021-09-30 10:55:20||923.8||923.8||923.8||923.6|0
1632999340000|2021-09-30 10:55:40|924.2|924|924.2|924|924.4|924|924.2|924|193
1632999360000|2021-09-30 10:56:00|924.4||924.4||924.4||924.4||0
1632999370000|2021-09-30 10:56:10||924.2||924.2||924.2||924.2|0
1632999390000|2021-09-30 10:56:30|924.2|924|924|923.8|924.2|924|924|923.8|2189
1632999400000|2021-09-30 10:56:40|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|1384
1632999420000|2021-09-30 10:57:00|924||924||924||924||459
1632999450000|2021-09-30 10:57:30|923.8||923.8||923.8||923.8||0
1632999460000|2021-09-30 10:57:40|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|3927
1632999470000|2021-09-30 10:57:50||923.2||923.2||923.2||923.2|0
1632999480000|2021-09-30 10:58:00||923.4||923.2||923.4||923.2|0
1632999500000|2021-09-30 10:58:20|923.4|923|923.4|923.2|923.4|923.2|923.2|923|3591
1632999520000|2021-09-30 10:58:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|1
1632999540000|2021-09-30 10:59:00|||||||||628
1632999550000|2021-09-30 10:59:10|923.4|923|923.6|923.2|923.6|923.4|923.4|923|4000
1632999560000|2021-09-30 10:59:20|923.4|923|923.4|923|923.4|923|923.4|923|1556
1632999570000|2021-09-30 10:59:30|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1632999580000|2021-09-30 10:59:40||923.4||923.2||923.4||923.2|0
1632999590000|2021-09-30 10:59:50|923.4||923.6||923.6||923.4||40
1632999600000|2021-09-30 11:00:00|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|1166
1632999610000|2021-09-30 11:00:10|924|923.8|924.2|923.8|924.2|923.8|924|923.8|1288
1632999620000|2021-09-30 11:00:20||924||923.8||924||923.8|3999
1632999650000|2021-09-30 11:00:50||924||924||924||924|0
1632999660000|2021-09-30 11:01:00|924|923.8|924|923.6|924|923.8|923.8|923.6|3140
1632999680000|2021-09-30 11:01:20|||||||||100
1632999710000|2021-09-30 11:01:50||923.8||923.8||923.8||923.8|0
1632999720000|2021-09-30 11:02:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.6|1592
1632999740000|2021-09-30 11:02:20|924|923.8|924|923.6|924|923.8|924|923.6|4295
1632999800000|2021-09-30 11:03:20|923.8|923.4|923.6|923.4|924|923.4|923.6|923.4|6099
1632999810000|2021-09-30 11:03:30|923.4|923.2|922.8|922.4|923.4|923.2|922.8|922.4|6401
1632999820000|2021-09-30 11:03:40||922.6||922.6||922.6||922.6|0
1632999840000|2021-09-30 11:04:00|923|922.8|923.4|923|923.6|923.2|922.8|922.6|12466
1632999850000|2021-09-30 11:04:10|923.2|922.8|923.2|923|923.4|923|923|922.8|4779
1632999860000|2021-09-30 11:04:20|923|922.8|923|922.8|923|922.8|923|922.6|248
1632999880000|2021-09-30 11:04:40|922.8|922.6|923|922.6|923|922.6|922.8|922.6|107
1632999900000|2021-09-30 11:05:00|922.8|922.8|923|922.6|923|922.8|922.8|922.6|558
1632999930000|2021-09-30 11:05:30|923.2|922.8|923.2|923|923.2|923|923.2|922.8|7939
1632999940000|2021-09-30 11:05:40|923|922.8|922.8|922.4|923.2|922.8|922.8|922.4|9025
1633000030000|2021-09-30 11:07:10|922.6|922.2|922.4|922|922.6|922.2|922.2|921.8|5287
1633000060000|2021-09-30 11:07:40|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922|1114
1633000100000|2021-09-30 11:08:20|922.8|922.4|923|922.8|923|922.8|922.8|922.2|5706
1633000110000|2021-09-30 11:08:30|923.2||923||923.2||923||3253
1633000120000|2021-09-30 11:08:40|922.8|922.6|923|922.6|923|922.8|922.8|922.6|3101
1633000130000|2021-09-30 11:08:50|922.8||922.8||922.8||922.8||0
1633000140000|2021-09-30 11:09:00|923|922.8|923|922.6|923|922.8|922.8|922.6|765
1633000200000|2021-09-30 11:10:00|923.2|922.8|923.2|923|923.2|923|923.2|922.6|8839
1633000210000|2021-09-30 11:10:10|||||||||1320
1633000220000|2021-09-30 11:10:20|||||||||160
1633000240000|2021-09-30 11:10:40|923|922.8|923|922.6|923|922.8|923|922.6|58
1633000260000|2021-09-30 11:11:00|923.2|922.8|923.2|922.8|923.4|923|923.2|922.6|1910
1633000280000|2021-09-30 11:11:20|923.4|923|923.8|923.4|923.8|923.4|923.4|923|5270
1633000300000|2021-09-30 11:11:40|924|923.6|924|923.8|924.2|923.8|924|923.6|522
1633000310000|2021-09-30 11:11:50|924.2|924|923.6|923.2|924.2|924|923.6|923.2|2962
1633000320000|2021-09-30 11:12:00|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|0
1633000330000|2021-09-30 11:12:10|923.8||923.8||923.8||923.6||949
1633000340000|2021-09-30 11:12:20|923.6||923.8||923.8||923.6||0
1633000350000|2021-09-30 11:12:30|923.6||923.6||923.6||923.6||54
1633000360000|2021-09-30 11:12:40|923.4|923.2|923.4|923|923.4|923.2|923.4|923|13
1633000370000|2021-09-30 11:12:50|923.6|923.2|923.4|923.2|923.6|923.2|923.4|923.2|0
1633000380000|2021-09-30 11:13:00|923.2|923|923.4|923|923.4|923|923.2|922.8|1358
1633000400000|2021-09-30 11:13:20|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923|337
1633000420000|2021-09-30 11:13:40|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|0
1633000430000|2021-09-30 11:13:50|||||||||200
1633000470000|2021-09-30 11:14:30||923.6||923.4||923.6||923.4|200
1633000490000|2021-09-30 11:14:50|924|923.6|924.2|923.8|924.2|923.8|924|923.6|8594
1633000500000|2021-09-30 11:15:00|924.4|924|924.4|924.2|924.6|924.2|924.2|924|10077
1633000510000|2021-09-30 11:15:10|924.2|924|924.2|923.8|924.4|924|924.2|923.8|1738
1633000520000|2021-09-30 11:15:20|924||924||924||924||746
1633000530000|2021-09-30 11:15:30|924.2|924|924.2|923.8|924.2|924|924.2|923.8|769
1633000540000|2021-09-30 11:15:40|924.4|924|924.4|924|924.4|924|924.2|923.8|0
1633000570000|2021-09-30 11:16:10|924.6|924.2|924.6|924.4|924.8|924.4|924.6|924|1234
1633000590000|2021-09-30 11:16:30|924.8||924.8||924.8||924.8||0
1633000600000|2021-09-30 11:16:40|924.6|924.6|924.8|924.4|924.8|924.6|924.6|924.4|256
1633000610000|2021-09-30 11:16:50|924.6|924.2|924.4|924|924.8|924.2|924.4|924|1981
1633000620000|2021-09-30 11:17:00|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633000630000|2021-09-30 11:17:10||924||923.8||924||923.8|0
1633000650000|2021-09-30 11:17:30||924||924||924||924|0
1633000660000|2021-09-30 11:17:40||923.8||924||924||923.8|0
1633000670000|2021-09-30 11:17:50|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|502
1633000740000|2021-09-30 11:19:00|924.8|924.4|925.2|924.8|925.2|924.8|924.8|924.4|7837
1633000750000|2021-09-30 11:19:10|925.4|925|925.2|925|925.4|925|925.2|924.8|1095
1633000760000|2021-09-30 11:19:20|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925|1469
1633000780000|2021-09-30 11:19:40||925.4||925.4||925.4||925.4|0
1633000790000|2021-09-30 11:19:50|||||||||271
1633000800000|2021-09-30 11:20:00|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|4645
1633000810000|2021-09-30 11:20:10|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|1277
1633000820000|2021-09-30 11:20:20||925.2||925.2||925.4||925.2|1080
1633000860000|2021-09-30 11:21:00|925.4|925|925|924.8|925.6|925|925|924.8|7449
1633000870000|2021-09-30 11:21:10|||||||||1397
1633000890000|2021-09-30 11:21:30|||||||||2085
1633000900000|2021-09-30 11:21:40||924.6||924.6||924.6||924.6|123
1633000910000|2021-09-30 11:21:50|925.2|924.8|925.2|924.8|925.2|925|925.2|924.8|531
1633000920000|2021-09-30 11:22:00||925||924.8||925||924.8|464
1633000930000|2021-09-30 11:22:10||925||925||925||925|0
1633000970000|2021-09-30 11:22:50|925|924.8|925.2|924.8|925.2|924.8|925|924.8|1579
1633000980000|2021-09-30 11:23:00|925|924.6|925.2|924.8|925.2|924.8|925|924.6|35
1633001000000|2021-09-30 11:23:20|925|924.6|925|924.6|925|924.8|925|924.6|1402
1633001020000|2021-09-30 11:23:40|924.8||925||925||924.8||0
1633001030000|2021-09-30 11:23:50|924.8||925||925||924.8||1238
1633001050000|2021-09-30 11:24:10||924.8||924.6||924.8||924.6|0
1633001080000|2021-09-30 11:24:40|924.8||925||925||924.8||0
1633001090000|2021-09-30 11:24:50|925.2|924.8|925.2|925|925.2|925|925.2|924.8|640
1633001100000|2021-09-30 11:25:00|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|1793
1633001110000|2021-09-30 11:25:10|925.6|925|925.4|925|925.6|925|925.2|924.8|9386
1633001120000|2021-09-30 11:25:20|925.2||925.2||925.2||925.2||7
1633001130000|2021-09-30 11:25:30|||||||||1606
1633001140000|2021-09-30 11:25:40|925.4||925.4||925.4||925.4||0
1633001160000|2021-09-30 11:26:00|925.2||925.4||925.4||925.2||0
1633001170000|2021-09-30 11:26:10|925.2||925.4||925.4||925.2||0
1633001190000|2021-09-30 11:26:30|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633001210000|2021-09-30 11:26:50|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633001220000|2021-09-30 11:27:00||925.2||925||925.2||925|613
1633001230000|2021-09-30 11:27:10|925.6|925.2|925.6|925.2|925.6|925.4|925.6|925.2|385
1633001240000|2021-09-30 11:27:20||925.4||925.2||925.4||925.2|0
1633001250000|2021-09-30 11:27:30||925.4||925.2||925.4||925.2|0
1633001260000|2021-09-30 11:27:40||925.4||925.4||925.4||925.4|0
1633001270000|2021-09-30 11:27:50|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1332
1633001290000|2021-09-30 11:28:10||925.8||925.6||925.8||925.6|5110
1633001340000|2021-09-30 11:29:00|925.8||925.8||925.8||925.8||721
1633001350000|2021-09-30 11:29:10|926|925.8|926|925.6|926|925.8|926|925.6|4550
1633001360000|2021-09-30 11:29:20|925.8||925.8||926||925.8||2500
1633001380000|2021-09-30 11:29:40|||||||||942
1633001390000|2021-09-30 11:29:50|925.6|925.4|925.4|925|925.8|925.4|925.4|925|3465
1633001400000|2021-09-30 11:30:00|925.2||925.2||925.2||925.2||327
1633001410000|2021-09-30 11:30:10|||||||||84
1633001420000|2021-09-30 11:30:20|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925|3985
1633001430000|2021-09-30 11:30:30||925.2||925.2||925.2||925.2|0
1633001450000|2021-09-30 11:30:50||925.4||925.4||925.4||925.4|0
1633001460000|2021-09-30 11:31:00||925.2||925.2||925.4||925.2|2108
1633001500000|2021-09-30 11:31:40||925.4||925.2||925.4||925.2|0
1633001520000|2021-09-30 11:32:00||925.4||925.4||925.4||925.4|0
1633001530000|2021-09-30 11:32:10|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|1265
1633001580000|2021-09-30 11:33:00|||||||||95
1633001590000|2021-09-30 11:33:10|925.6|925.4|926|925.6|926|925.6|925.6|925.4|4834
1633001600000|2021-09-30 11:33:20|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|917
1633001620000|2021-09-30 11:33:40|||||||||16
1633001630000|2021-09-30 11:33:50|||||||||271
1633001640000|2021-09-30 11:34:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1110
1633001650000|2021-09-30 11:34:10||925.8||925.8||925.8||925.8|0
1633001690000|2021-09-30 11:34:50|||||||||644
1633001730000|2021-09-30 11:35:30|926.2|926|926.2|926|926.2|926|926|925.8|785
1633001740000|2021-09-30 11:35:40|926.4||926.4||926.4||926.2||2039
1633001750000|2021-09-30 11:35:50|926.2|926.2|926.4|926|926.4|926.2|926.2|926|3111
1633001760000|2021-09-30 11:36:00|926.2|926.2|926.4|926|926.4|926.2|926.2|926|3
1633001770000|2021-09-30 11:36:10||926.2||926||926.2||926|10253
1633001790000|2021-09-30 11:36:30|926.2|925.8|926|925.8|926.4|925.8|926|925.8|15190
1633001800000|2021-09-30 11:36:40|925.8|925.6|925.8|925.4|925.8|925.6|925.6|925.4|2425
1633001810000|2021-09-30 11:36:50|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|802
1633001820000|2021-09-30 11:37:00||925.4||925.2||925.4||925.2|0
1633001840000|2021-09-30 11:37:20|925.4|925|925|924.6|925.4|925|925|924.6|2585
1633001850000|2021-09-30 11:37:30|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1633001880000|2021-09-30 11:38:00|925|924.6|925|924.8|925|924.8|925|924.4|9268
1633001910000|2021-09-30 11:38:30|924.8|924.6|924.4|924.2|924.8|924.6|924.4|924.2|3243
1633001920000|2021-09-30 11:38:40||924||924||924||924|2607
1633001930000|2021-09-30 11:38:50|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|7
1633001940000|2021-09-30 11:39:00|924||924||924||924||473
1633001960000|2021-09-30 11:39:20|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|894
1633001990000|2021-09-30 11:39:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1633002000000|2021-09-30 11:40:00|||||||||581
1633002010000|2021-09-30 11:40:10|923.4|923|923.4|923|923.4|923|923.2|923|8000
1633002060000|2021-09-30 11:41:00|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|4341
1633002090000|2021-09-30 11:41:30|923.8|923.6|923.8|923.4|924|923.6|923.8|923.4|3829
1633002110000|2021-09-30 11:41:50||923.6||923.4||923.6||923.4|5765
1633002120000|2021-09-30 11:42:00|923.6|923.2|923.4|923|923.6|923.2|923.4|923|5597
1633002160000|2021-09-30 11:42:40|923.2|922.8|922.8|922.4|923.2|923|922.6|922.4|5541
1633002170000|2021-09-30 11:42:50|922.6||922.6||922.6||922.6||0
1633002180000|2021-09-30 11:43:00||922.2||922.2||922.4||922.2|2190
1633002190000|2021-09-30 11:43:10|922.4|922|922.4|922|922.4|922.2|922.2|922|7463
1633002200000|2021-09-30 11:43:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1633002210000|2021-09-30 11:43:30|||||||||56
1633002220000|2021-09-30 11:43:40|922|921.6|921.8|921.4|922|921.6|921.6|921.4|10178
1633002230000|2021-09-30 11:43:50|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921.2|1245
1633002240000|2021-09-30 11:44:00|||||||||595
1633002300000|2021-09-30 11:45:00|921.8|921.4|922|921.8|922|921.8|921.8|921.2|8309
1633002320000|2021-09-30 11:45:20|922.2|922|922.2|922|922.2|922|922.2|922|1618
1633002330000|2021-09-30 11:45:30|922.4|922.2|922|921.8|922.6|922.2|922|921.8|2367
1633002340000|2021-09-30 11:45:40|922.2||922||922.2||922||0
1633002360000|2021-09-30 11:46:00|921.8|921.6|921.8|921.4|922|921.6|921.8|921.4|1871
1633002370000|2021-09-30 11:46:10|||||||||3500
1633002410000|2021-09-30 11:46:50|921.6||921.6||921.6||921.6||0
1633002450000|2021-09-30 11:47:30|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|4275
1633002500000|2021-09-30 11:48:20||921.6||921.6||921.6||921.6|0
1633002510000|2021-09-30 11:48:30|921.6|921.4|921.8|921.4|921.8|921.4|921.4|921.2|9783
1633002540000|2021-09-30 11:49:00|922|921.6|922.4|922|922.4|922.2|922|921.4|8125
1633002550000|2021-09-30 11:49:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|250
1633002570000|2021-09-30 11:49:30|922.4|922|922.4|922|922.4|922|922.4|922|526
1633002580000|2021-09-30 11:49:40||922.2||922.2||922.2||922.2|0
1633002590000|2021-09-30 11:49:50|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|409
1633002600000|2021-09-30 11:50:00|922.4||922.4||922.4||922.4||0
1633002620000|2021-09-30 11:50:20|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|52
1633002630000|2021-09-30 11:50:30|923||923||923||922.8||0
1633002680000|2021-09-30 11:51:20|922.8||922.8||922.8||922.8||0
1633002690000|2021-09-30 11:51:30|923||923||923||923||1175
1633002720000|2021-09-30 11:52:00|922.8|922.8|923|922.6|923|922.8|922.8|922.6|521
1633002730000|2021-09-30 11:52:10||922.8||922.8||922.8||922.8|1966
1633002740000|2021-09-30 11:52:20|922.8|922.6|922.8|922.6|923|922.6|922.8|922.6|5099
1633002760000|2021-09-30 11:52:40|923|922.8|922.8|922.6|923|922.8|922.8|922.6|2511
1633002770000|2021-09-30 11:52:50|||||||||471
1633002780000|2021-09-30 11:53:00|||||||||6488
1633002810000|2021-09-30 11:53:30|||||||||2379
1633002820000|2021-09-30 11:53:40|923|922.8|922.4|922.2|923|922.8|922.4|922|12821
1633002840000|2021-09-30 11:54:00|922.2|922|922.4|922|922.4|922|922.2|922|3153
1633002850000|2021-09-30 11:54:10|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1633002870000|2021-09-30 11:54:30|922.8|922.4|923.2|922.8|923.2|923|922.8|922.4|4574
1633002880000|2021-09-30 11:54:40|923.4|923|923.2|923|923.4|923|923.2|923|0
1633002890000|2021-09-30 11:54:50|923|922.8|923|922.6|923|922.8|923|922.6|3
1633002900000|2021-09-30 11:55:00|922.8||922.8||922.8||922.8||4164
1633002910000|2021-09-30 11:55:10|923|922.8|923|922.6|923.2|922.8|923|922.6|4179
1633002920000|2021-09-30 11:55:20|922.8|922.4|922.6|922.4|922.8|922.4|922.6|922.4|4310
1633002930000|2021-09-30 11:55:30||922.2||922.2||922.2||922.2|383
1633002950000|2021-09-30 11:55:50||922.4||922.2||922.4||922.2|0
1633002960000|2021-09-30 11:56:00||922.4||922.4||922.4||922.4|288
1633002970000|2021-09-30 11:56:10|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|1423
1633002990000|2021-09-30 11:56:30|923|922.8|923.2|923|923.4|923|923|922.8|3618
1633003000000|2021-09-30 11:56:40|923.4|922.8|923.2|922.8|923.4|922.8|923|922.8|472
1633003010000|2021-09-30 11:56:50|923.4|923|923|922.8|923.4|923|923|922.8|0
1633003020000|2021-09-30 11:57:00|922.8|922.6|923|922.6|923|922.6|922.8|922.6|1305
1633003030000|2021-09-30 11:57:10|922.8||923||923||922.8||0
1633003050000|2021-09-30 11:57:30|||||||||300
1633003060000|2021-09-30 11:57:40|923.2|922.8|923.4|923|923.4|923|923.2|922.8|1355
1633003070000|2021-09-30 11:57:50|923.2|922.8|923|922.6|923.2|922.8|923|922.6|0
1633003080000|2021-09-30 11:58:00|922.8||922.8||922.8||922.8||83
1633003090000|2021-09-30 11:58:10|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|1761
1633003100000|2021-09-30 11:58:20|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|0
1633003110000|2021-09-30 11:58:30|922.8|922.4|922.8|922.4|922.8|922.4|922.6|922.2|0
1633003120000|2021-09-30 11:58:40|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|0
1633003130000|2021-09-30 11:58:50|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922.2|3233
1633003140000|2021-09-30 11:59:00|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|2117
1633003180000|2021-09-30 11:59:40|922.6||922.8||922.8||922.6||900
1633003210000|2021-09-30 12:00:10||922.6||922.6||922.6||922.6|0
1633003230000|2021-09-30 12:00:30|923|922.8|923|922.8|923.2|923|923|922.8|2359
1633003240000|2021-09-30 12:00:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|0
1633003260000|2021-09-30 12:01:00|||||||||516
1633003270000|2021-09-30 12:01:10|923.4|923|923.4|923.2|923.4|923.2|923.4|923|1187
1633003330000|2021-09-30 12:02:10|923.6|923.4|923.6|923.4|923.8|923.4|923.6|923.4|596
1633003340000|2021-09-30 12:02:20|923.8||923.8||923.8||923.8||0
1633003360000|2021-09-30 12:02:40|924|923.6|924|923.6|924|923.6|924|923.6|0
1633003370000|2021-09-30 12:02:50|923.8|923.8|924|923.8|924|923.8|923.8|923.6|0
1633003380000|2021-09-30 12:03:00|||||||||470
1633003410000|2021-09-30 12:03:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|7476
1633003480000|2021-09-30 12:04:40|923.8||924||924||923.8||0
1633003500000|2021-09-30 12:05:00|923.8|923.4|923.8|923.4|924|923.6|923.6|923.4|7504
1633003520000|2021-09-30 12:05:20|923.6||923.6||923.6||923.6||6
1633003530000|2021-09-30 12:05:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|5180
1633003540000|2021-09-30 12:05:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.6|0
1633003560000|2021-09-30 12:06:00|924.4|924|924.4|924|924.4|924.2|924.4|924|304
1633003570000|2021-09-30 12:06:10|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|5124
1633003580000|2021-09-30 12:06:20|924||924||924.2||924||282
1633003590000|2021-09-30 12:06:30|924.2|923.6|924|923.6|924.2|923.6|923.8|923.6|4311
1633003600000|2021-09-30 12:06:40|923.8||923.8||923.8||923.8||0
1633003610000|2021-09-30 12:06:50|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|2675
1633003620000|2021-09-30 12:07:00||923.4||923.2||923.4||923.2|2486
1633003630000|2021-09-30 12:07:10|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.2|3139
1633003640000|2021-09-30 12:07:20||923.4||923.4||923.4||923.4|0
1633003650000|2021-09-30 12:07:30|923.6|923.6|923.8|923.6|923.8|923.6|923.6|923.6|4036
1633003660000|2021-09-30 12:07:40|924|923.4|924|923.6|924|923.8|924|923.4|3264
1633003680000|2021-09-30 12:08:00|923.8|923.8|924.2|924|924.2|924|923.8|923.6|4187
1633003690000|2021-09-30 12:08:10|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924|1182
1633003700000|2021-09-30 12:08:20|924.4||924.6||924.6||924.4||0
1633003710000|2021-09-30 12:08:30|924.4|924|923.8|923.6|924.4|924|923.8|923.6|2765
1633003750000|2021-09-30 12:09:10|||||||||42
1633003760000|2021-09-30 12:09:20|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|0
1633003790000|2021-09-30 12:09:50|923.4|923.2|923.2|923|923.4|923.2|923.2|923|4508
1633003800000|2021-09-30 12:10:00|923|922.8|923.2|922.8|923.2|923|923|922.6|2639
1633003810000|2021-09-30 12:10:10||923||923||923||923|2433
1633003820000|2021-09-30 12:10:20|923.4|923.2|923.4|923|923.4|923.2|923.4|923|3009
1633003830000|2021-09-30 12:10:30||923.2||923.2||923.2||923.2|0
1633003850000|2021-09-30 12:10:50|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|3059
1633003860000|2021-09-30 12:11:00||923.4||923.4||923.4||923.4|0
1633003880000|2021-09-30 12:11:20|||||||||519
1633003910000|2021-09-30 12:11:50|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.4|2862
1633003930000|2021-09-30 12:12:10|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|2848
1633003950000|2021-09-30 12:12:30||923.6||923.6||923.6||923.6|0
1633003970000|2021-09-30 12:12:50|924|923.8|924.2|923.8|924.2|923.8|924|923.8|1292
1633003980000|2021-09-30 12:13:00|924||924||924||924||0
1633003990000|2021-09-30 12:13:10|924.2||924.2||924.2||924||1803
1633004010000|2021-09-30 12:13:30|924.4|924|924.2|924|924.4|924|924.2|924|0
1633004020000|2021-09-30 12:13:40|924.4||924.4||924.4||924.2||0
1633004030000|2021-09-30 12:13:50|924.2||924.4||924.4||924.2||0
1633004050000|2021-09-30 12:14:10|924.2|923.8|923.8|923.4|924.2|923.8|923.8|923.4|5504
1633004060000|2021-09-30 12:14:20|923.6||923.8||923.8||923.6||1511
1633004080000|2021-09-30 12:14:40|924|923.6|924|923.6|924|923.8|924|923.6|0
1633004090000|2021-09-30 12:14:50|923.8|923.4|923.8|923.4|924|923.4|923.8|923.4|0
1633004100000|2021-09-30 12:15:00|923.6||923.8||923.8||923.6||0
1633004110000|2021-09-30 12:15:10|924|923.6|924|923.6|924|923.6|924|923.6|38
1633004120000|2021-09-30 12:15:20|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|1170
1633004130000|2021-09-30 12:15:30|924|923.6|924.2|923.8|924.2|923.8|924|923.6|60
1633004140000|2021-09-30 12:15:40|924|923.6|924|923.6|924|923.6|923.8|923.6|2970
1633004160000|2021-09-30 12:16:00|923.8|923.4|923.8|923.4|923.8|923.6|923.6|923.4|3679
1633004170000|2021-09-30 12:16:10|923.6|923.6|923.8|923.4|923.8|923.6|923.6|923.4|2378
1633004210000|2021-09-30 12:16:50|923.6||923.6||923.8||923.6||293
1633004220000|2021-09-30 12:17:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.6|1773
1633004230000|2021-09-30 12:17:10|924||924||924||924||0
1633004250000|2021-09-30 12:17:30|923.8|923.8|924|923.6|924|923.8|923.8|923.6|4627
1633004260000|2021-09-30 12:17:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633004270000|2021-09-30 12:17:50|924||924||924||924||1263
1633004280000|2021-09-30 12:18:00|924.2||924.2||924.2||924.2||0
1633004310000|2021-09-30 12:18:30||924||924||924||924|0
1633004320000|2021-09-30 12:18:40|924|923.8|924.2|924|924.2|924|924|923.8|5928
1633004330000|2021-09-30 12:18:50|||||||||337
1633004340000|2021-09-30 12:19:00|||||||||2188
1633004350000|2021-09-30 12:19:10|924.4||924.4||924.4||924.4||4411
1633004360000|2021-09-30 12:19:20||924.2||924.2||924.2||924.2|0
1633004370000|2021-09-30 12:19:30|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|4527
1633004380000|2021-09-30 12:19:40|925||925||925||925||1380
1633004400000|2021-09-30 12:20:00||924.8||924.6||924.8||924.6|0
1633004410000|2021-09-30 12:20:10||924.8||924.8||924.8||924.8|0
1633004430000|2021-09-30 12:20:30|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|2411
1633004450000|2021-09-30 12:20:50|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|5942
1633004470000|2021-09-30 12:21:10|925|924.8|925|924.8|925|924.8|925|924.8|757
1633004500000|2021-09-30 12:21:40|925.2|925|925.2|924.8|925.2|925|925|924.8|3159
1633004550000|2021-09-30 12:22:30||925||925||925||925|0
1633004560000|2021-09-30 12:22:40|925.4||925.4||925.4||925.4||4178
1633004570000|2021-09-30 12:22:50|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1633004580000|2021-09-30 12:23:00|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1633004600000|2021-09-30 12:23:20|926|925.6|926|925.8|926|925.8|926|925.6|3502
1633004610000|2021-09-30 12:23:30|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|8
1633004620000|2021-09-30 12:23:40|925.6|925.4|925.2|924.8|925.6|925.4|925.2|924.8|8622
1633004630000|2021-09-30 12:23:50|925|925|925|924.8|925|925|925|924.8|1782
1633004640000|2021-09-30 12:24:00|925.2|925|925.2|925|925.2|925|925.2|925|31
1633004660000|2021-09-30 12:24:20|925|924.8|925|924.8|925|924.8|925|924.8|3101
1633004680000|2021-09-30 12:24:40|925.2|925|925|924.8|925.2|925|925|924.8|6106
1633004700000|2021-09-30 12:25:00|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|6363
1633004710000|2021-09-30 12:25:10|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|2406
1633004760000|2021-09-30 12:26:00|||||||||175
1633004770000|2021-09-30 12:26:10|924.4||924.4||924.6||924.4||974
1633004790000|2021-09-30 12:26:30|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|5166
1633004800000|2021-09-30 12:26:40|924.8||924.8||924.8||924.8||5184
1633004820000|2021-09-30 12:27:00|925|924.6|925|924.6|925|924.6|925|924.6|2671
1633004850000|2021-09-30 12:27:30|924.8||924.8||924.8||924.8||1510
1633004910000|2021-09-30 12:28:30|924.6|924.4|924.8|924.4|924.8|924.6|924.6|924.4|6214
1633004920000|2021-09-30 12:28:40||924.6||924.6||924.6||924.4|1538
1633004960000|2021-09-30 12:29:20|||||||||2133
1633004970000|2021-09-30 12:29:30|||||||||1268
1633005010000|2021-09-30 12:30:10|925||925||925||924.8||3435
1633005020000|2021-09-30 12:30:20|925.2|924.8|925.4|925.2|925.4|925.2|925.2|924.6|4360
1633005030000|2021-09-30 12:30:30|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.4|1682
1633005040000|2021-09-30 12:30:40|925.6|925.2|925.4|925.2|925.6|925.4|925.4|925.2|1329
1633005070000|2021-09-30 12:31:10|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.2|1081
1633005090000|2021-09-30 12:31:30|925.8|925.6|926|925.6|926|925.6|925.8|925.4|2547
1633005100000|2021-09-30 12:31:40|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|6764
1633005120000|2021-09-30 12:32:00|925.6|925.2|925|924.8|925.8|925.2|925|924.8|9185
1633005130000|2021-09-30 12:32:10|924.8|924.6|924.6|924.2|924.8|924.6|924.6|924.2|0
1633005140000|2021-09-30 12:32:20|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|4060
1633005180000|2021-09-30 12:33:00|924.6||924.6||924.8||924.6||791
1633005190000|2021-09-30 12:33:10|924.8||924.8||924.8||924.8||0
1633005200000|2021-09-30 12:33:20|924.6||924.6||924.8||924.6||0
1633005210000|2021-09-30 12:33:30|924.4|924.2|924.2|924|924.6|924.2|924.2|923.8|9140
1633005220000|2021-09-30 12:33:40|924.4|924.2|924.2|924|924.4|924.2|924.2|924|5004
1633005230000|2021-09-30 12:33:50|924.4||924.4||924.4||924.4||0
1633005240000|2021-09-30 12:34:00|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924.2|931
1633005260000|2021-09-30 12:34:20|||||||||1327
1633005270000|2021-09-30 12:34:30|924.2|924|923.8|923.4|924.4|924|923.8|923.4|7219
1633005290000|2021-09-30 12:34:50||923.6||923.6||923.6||923.6|0
1633005300000|2021-09-30 12:35:00|924|923.8|924.6|924.4|924.6|924.4|924|923.6|15401
1633005310000|2021-09-30 12:35:10|924.8|924.6|925.2|925|925.2|925|924.6|924.4|3819
1633005320000|2021-09-30 12:35:20|925|924.8|925.2|924.8|925.2|924.8|925|924.8|68
1633005330000|2021-09-30 12:35:30||925||924.8||925||924.8|0
1633005340000|2021-09-30 12:35:40|925.4|925|924.8|924.6|925.4|925|924.8|924.6|9967
1633005350000|2021-09-30 12:35:50|924.6|924.4|924.6|924.4|924.8|924.4|924.6|924.4|3
1633005370000|2021-09-30 12:36:10|924.4|924.2|924.4|924|924.4|924.2|924.4|924|4046
1633005400000|2021-09-30 12:36:40|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|2233
1633005420000|2021-09-30 12:37:00||924.2||924.2||924.2||924.2|62
1633005430000|2021-09-30 12:37:10|924.8|924.4|925|924.6|925|924.6|924.8|924.4|1444
1633005440000|2021-09-30 12:37:20|924.8||924.8||925||924.8||0
1633005450000|2021-09-30 12:37:30|925||925||925||925||0
1633005460000|2021-09-30 12:37:40||924.8||924.8||924.8||924.8|0
1633005490000|2021-09-30 12:38:10|924.8|924.6|924.6|924.2|924.8|924.6|924.6|924.2|3838
1633005500000|2021-09-30 12:38:20||924.4||924.4||924.4||924.4|1211
1633005510000|2021-09-30 12:38:30|||||||||566
1633005520000|2021-09-30 12:38:40|924.4|924.2|924.4|924.2|924.4|924.2|924.2|923.8|2532
1633005530000|2021-09-30 12:38:50|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|0
1633005540000|2021-09-30 12:39:00||924.2||924.4||924.4||924.2|0
1633005560000|2021-09-30 12:39:20|924.8|924.6|925|924.6|925|924.6|924.8|924.6|1051
1633005570000|2021-09-30 12:39:30|924.8|924.4|924.6|924.2|925|924.4|924.6|924.2|2778
1633005580000|2021-09-30 12:39:40|924.4|924.4|924.8|924.6|924.8|924.6|924.4|924.4|1246
1633005590000|2021-09-30 12:39:50||924.4||924.6||924.6||924.4|0
1633005610000|2021-09-30 12:40:10|925|924.8|925.4|925|925.4|925|925|924.8|2094
1633005620000|2021-09-30 12:40:20|925.2|924.8|925|924.6|925.2|924.8|925|924.6|617
1633005660000|2021-09-30 12:41:00|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.4|5772
1633005680000|2021-09-30 12:41:20|924.8|924.6|924.8|924.6|925|924.6|924.8|924.6|3691
1633005690000|2021-09-30 12:41:30|925||925||925||924.8||0
1633005700000|2021-09-30 12:41:40|924.8||924.8||925||924.8||0
1633005710000|2021-09-30 12:41:50|925||924.8||925||924.8||0
1633005720000|2021-09-30 12:42:00|925||925||925||924.8||0
1633005760000|2021-09-30 12:42:40|924.8||925||925||924.8||0
1633005790000|2021-09-30 12:43:10|924.8|924.4|924.6|924.2|925|924.4|924.6|924.2|5263
1633005800000|2021-09-30 12:43:20|924.4||924.4||924.4||924.4||0
1633005820000|2021-09-30 12:43:40|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1433
1633005840000|2021-09-30 12:44:00|924.6||924.8||924.8||924.6||0
1633005850000|2021-09-30 12:44:10|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924.2|893
1633005860000|2021-09-30 12:44:20|924.6||924.6||924.6||924.6||57
1633005870000|2021-09-30 12:44:30|924.4||924.6||924.6||924.4||677
1633005890000|2021-09-30 12:44:50|924.4||924.4||924.4||924.4||0
1633005900000|2021-09-30 12:45:00|||||||||8
1633005910000|2021-09-30 12:45:10|924.2|924|924.2|923.8|924.4|924|924|923.8|6784
1633005920000|2021-09-30 12:45:20|924.4|924|924.4|924|924.4|924.2|924.4|924|1092
1633005940000|2021-09-30 12:45:40|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924.2|634
1633005960000|2021-09-30 12:46:00|924.8|924.4|925|924.6|925|924.8|924.8|924.2|2945
1633005970000|2021-09-30 12:46:10|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.6|0
1633005980000|2021-09-30 12:46:20|925.4|925|925.4|925|925.4|925|925.4|925|0
1633005990000|2021-09-30 12:46:30|925.2|924.8|925.4|925|925.4|925|925.2|924.8|0
1633006010000|2021-09-30 12:46:50|||||||||200
1633006030000|2021-09-30 12:47:10|925.6|925.2|925.8|925.4|925.8|925.4|925.4|925.2|0
1633006060000|2021-09-30 12:47:40|925.6|925.2|925.6|925.2|925.8|925.2|925.4|925.2|3667
1633006080000|2021-09-30 12:48:00|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.2|0
1633006090000|2021-09-30 12:48:10||925.6||925.6||925.6||925.4|9
1633006110000|2021-09-30 12:48:30|925.6|925.4|925.6|925.2|925.6|925.4|925.4|925.2|71
1633006150000|2021-09-30 12:49:10|925.4||925.4||925.4||925.4||0
1633006160000|2021-09-30 12:49:20|||||||||47
1633006200000|2021-09-30 12:50:00|925.2|925|925.4|925|925.4|925|925.2|925|4886
1633006230000|2021-09-30 12:50:30|925.2|924.8|925|924.8|925.4|924.8|924.8|924.6|3289
1633006240000|2021-09-30 12:50:40||924.6||924.6||924.6||924.6|0
1633006250000|2021-09-30 12:50:50|925.2|924.8|925.2|925|925.2|925|925.2|924.8|1544
1633006260000|2021-09-30 12:51:00|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|2170
1633006310000|2021-09-30 12:51:50|925.4|925|925.2|924.8|925.6|925|925|924.8|6125
1633006330000|2021-09-30 12:52:10||925||925||925||924.8|0
1633006350000|2021-09-30 12:52:30||924.8||924.8||924.8||924.8|1223
1633006360000|2021-09-30 12:52:40||925||925||925||925|0
1633006370000|2021-09-30 12:52:50||924.8||924.8||924.8||924.8|2088
1633006400000|2021-09-30 12:53:20|925|924.6|924.8|924.4|925.2|924.6|924.6|924.4|7205
1633006410000|2021-09-30 12:53:30|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1633006450000|2021-09-30 12:54:10|924.4|924|924.2|924|924.4|924|924.2|924|296
1633006460000|2021-09-30 12:54:20|924.4|924.2|924.4|924|924.4|924.2|924.4|924|6551
1633006470000|2021-09-30 12:54:30|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924.2|4118
1633006480000|2021-09-30 12:54:40|924.8|924.4|924.6|924.4|924.8|924.6|924.6|924.4|1932
1633006490000|2021-09-30 12:54:50|924.8|924.2|924.6|924.2|924.8|924.2|924.6|924.2|0
1633006510000|2021-09-30 12:55:10|924.4|924|924.2|924|924.4|924|924.2|924|5447
1633006520000|2021-09-30 12:55:20|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|2243
1633006530000|2021-09-30 12:55:30||924||924.2||924.2||924|0
1633006540000|2021-09-30 12:55:40|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|1332
1633006550000|2021-09-30 12:55:50|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|694
1633006560000|2021-09-30 12:56:00|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1897
1633006570000|2021-09-30 12:56:10|925|924.6|925|924.6|925|924.6|924.8|924.6|0
1633006590000|2021-09-30 12:56:30|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|73
1633006610000|2021-09-30 12:56:50|925|924.8|925|924.8|925|924.8|925|924.6|66
1633006620000|2021-09-30 12:57:00|||||||||3
1633006630000|2021-09-30 12:57:10|924.8|924.6|924.6|924.4|924.8|924.6|924.6|924.4|1427
1633006640000|2021-09-30 12:57:20|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|1142
1633006660000|2021-09-30 12:57:40|925|924.6|925.2|924.8|925.2|924.8|925|924.4|2084
1633006670000|2021-09-30 12:57:50|925|924.6|925|924.6|925|924.6|925|924.6|0
1633006690000|2021-09-30 12:58:10|924.8|924.4|924.8|924.4|925|924.6|924.6|924.4|13
1633006700000|2021-09-30 12:58:20|924.6||924.6||924.8||924.6||0
1633006710000|2021-09-30 12:58:30|924.8||924.8||924.8||924.8||0
1633006720000|2021-09-30 12:58:40|924.6||924.6||924.6||924.6||0
1633006730000|2021-09-30 12:58:50|924.8|924.2|924.6|924.2|924.8|924.2|924.6|924.2|5338
1633006740000|2021-09-30 12:59:00|924.4||924.4||924.4||924.4||1599
1633006750000|2021-09-30 12:59:10|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|1093
1633006790000|2021-09-30 12:59:50|924.4|924|924.2|923.8|924.4|924|924.2|923.8|3117
1633006800000|2021-09-30 13:00:00|924||924.2||924.2||924||1878
1633006830000|2021-09-30 13:00:30|924|924|924.2|923.8|924.2|924|924|923.8|1984
1633006840000|2021-09-30 13:00:40|924|923.6|923.6|923.4|924.2|923.6|923.6|923.2|4714
1633006850000|2021-09-30 13:00:50|||||||||84
1633006860000|2021-09-30 13:01:00|923.8|923.6|924|923.6|924|923.6|923.8|923.6|8472
1633006870000|2021-09-30 13:01:10|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|0
1633006880000|2021-09-30 13:01:20|924|923.6|924|923.8|924|923.8|924|923.4|6647
1633006890000|2021-09-30 13:01:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|3691
1633006900000|2021-09-30 13:01:40|923.8|923.4|923.8|923.6|923.8|923.6|923.6|923.4|1505
1633006920000|2021-09-30 13:02:00|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|1182
1633006940000|2021-09-30 13:02:20|||||||||5000
1633006960000|2021-09-30 13:02:40|923.6|923.6|924.2|923.8|924.2|923.8|923.6|923.4|9794
1633006970000|2021-09-30 13:02:50|924.4|924|924.4|924|924.4|924|924.4|924|0
1633006980000|2021-09-30 13:03:00|924.6|924.2|924.4|924|924.6|924.2|924.4|924|300
1633006990000|2021-09-30 13:03:10|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1633007010000|2021-09-30 13:03:30|924.4|924|924.4|924.2|924.4|924.2|924.2|924|9400
1633007030000|2021-09-30 13:03:50|924.2|924|924.2|923.8|924.2|924|924|923.8|5269
1633007040000|2021-09-30 13:04:00|924|923.6|923.8|923.6|924|923.6|923.8|923.6|1091
1633007050000|2021-09-30 13:04:10|923.6|923.4|923.4|923.2|923.8|923.4|923.4|923|1351
1633007060000|2021-09-30 13:04:20|923.6|923.4|923.8|923.4|923.8|923.4|923.4|923.4|2919
1633007070000|2021-09-30 13:04:30||923.6||923.6||923.6||923.6|0
1633007080000|2021-09-30 13:04:40|924|923.8|924.2|923.8|924.4|924|924|923.8|4198
1633007090000|2021-09-30 13:04:50|924||924||924||924||0
1633007110000|2021-09-30 13:05:10|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|3648
1633007120000|2021-09-30 13:05:20|924|923.6|923.8|923.6|924|923.8|923.8|923.4|5205
1633007160000|2021-09-30 13:06:00|924|923.8|924|923.8|924.2|923.8|924|923.8|4456
1633007170000|2021-09-30 13:06:10||923.6||923.6||923.6||923.6|1418
1633007180000|2021-09-30 13:06:20|923.8|923.4|923.6|923.2|923.8|923.4|923.4|923.2|1344
1633007230000|2021-09-30 13:07:10||923.4||923.2||923.4||923.2|3209
1633007250000|2021-09-30 13:07:30||923.4||923.4||923.4||923.4|2021
1633007260000|2021-09-30 13:07:40||923.2||923.4||923.4||923.2|0
1633007270000|2021-09-30 13:07:50|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|1506
1633007280000|2021-09-30 13:08:00||923.4||923.4||923.6||923.4|0
1633007310000|2021-09-30 13:08:30|924|923.6|923.8|923.6|924|923.6|923.8|923.6|9948
1633007320000|2021-09-30 13:08:40|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|3468
1633007330000|2021-09-30 13:08:50||923.6||923.6||923.6||923.6|1375
1633007340000|2021-09-30 13:09:00|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|695
1633007350000|2021-09-30 13:09:10|923.4|923.2|923.2|923|923.6|923.2|923.2|923|4770
1633007380000|2021-09-30 13:09:40|923.4|922.6|923|922.6|923.4|922.6|922.8|922.6|20371
1633007390000|2021-09-30 13:09:50|||||||||1537
1633007400000|2021-09-30 13:10:00||922.8||922.6||922.8||922.6|500
1633007430000|2021-09-30 13:10:30|923.2|922.8|923.4|923|923.4|923.2|923.2|922.8|5729
1633007450000|2021-09-30 13:10:50|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|571
1633007480000|2021-09-30 13:11:20|923.8|923.6|924.2|924|924.2|924|923.8|923.4|3922
1633007490000|2021-09-30 13:11:30|924.4||924.4||924.4||924.4||0
1633007500000|2021-09-30 13:11:40|924.2||924.4||924.4||924.2||0
1633007510000|2021-09-30 13:11:50|924.2|923.8|924|923.8|924.2|923.8|924|923.8|4387
1633007530000|2021-09-30 13:12:10|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|80
1633007550000|2021-09-30 13:12:30||923.6||923.6||923.6||923.4|0
1633007570000|2021-09-30 13:12:50|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|3191
1633007600000|2021-09-30 13:13:20|||||||||2
1633007630000|2021-09-30 13:13:50|||||||||271
1633007640000|2021-09-30 13:14:00|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|1210
1633007650000|2021-09-30 13:14:10|923.6||923.6||923.6||923.4||1063
1633007660000|2021-09-30 13:14:20|923.4||923.4||923.6||923.4||0
1633007670000|2021-09-30 13:14:30|923.6|923.4|924|923.6|924|923.6|923.6|923.4|4093
1633007680000|2021-09-30 13:14:40|923.8||923.8||923.8||923.8||0
1633007690000|2021-09-30 13:14:50|924||924||924||924||0
1633007700000|2021-09-30 13:15:00|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633007710000|2021-09-30 13:15:10|924.4|924|924.6|924.2|924.6|924.2|924.4|924|4230
1633007730000|2021-09-30 13:15:30|924.4|924|924.2|923.8|924.4|924|924.2|923.8|2621
1633007740000|2021-09-30 13:15:40|924||924||924||924||0
1633007760000|2021-09-30 13:16:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.4|526
1633007780000|2021-09-30 13:16:20|924|923.8|924.4|924|924.4|924|924|923.8|2716
1633007810000|2021-09-30 13:16:50||924.2||924.2||924.2||924.2|0
1633007820000|2021-09-30 13:17:00|924.6||924.6||924.6||924.6||0
1633007830000|2021-09-30 13:17:10|924.4|924|924|923.8|924.4|924|924|923.8|4370
1633007840000|2021-09-30 13:17:20||923.6||923.6||923.8||923.6|0
1633007850000|2021-09-30 13:17:30||923.8||923.6||923.8||923.6|0
1633007860000|2021-09-30 13:17:40|923.8|923.4|924.2|923.8|924.2|923.8|923.8|923.4|1194
1633007900000|2021-09-30 13:18:20|924.4|924|924.4|924|924.4|924|924.4|924|813
1633007910000|2021-09-30 13:18:30|924.2|923.8|924|923.8|924.2|923.8|924|923.8|78
1633007940000|2021-09-30 13:19:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.4|6090
1633007950000|2021-09-30 13:19:10||923.4||923.4||923.6||923.4|0
1633007960000|2021-09-30 13:19:20|||||||||29
1633007980000|2021-09-30 13:19:40||923.6||923.6||923.6||923.6|0
1633007990000|2021-09-30 13:19:50|924|923.8|924|923.8|924|923.8|924|923.6|1122
1633008000000|2021-09-30 13:20:00|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.4|3753
1633008010000|2021-09-30 13:20:10||923.6||923.4||923.6||923.4|1441
1633008030000|2021-09-30 13:20:30||923.6||923.4||923.6||923.4|0
1633008040000|2021-09-30 13:20:40||923.6||923.6||923.6||923.4|5
1633008050000|2021-09-30 13:20:50|923.6|923.4|923.6|923.4|923.8|923.6|923.6|923.4|1388
1633008060000|2021-09-30 13:21:00|923.8|923.2|923.6|923.2|923.8|923.4|923.4|923.2|3178
1633008070000|2021-09-30 13:21:10||923.4||923.2||923.4||923.2|0
1633008090000|2021-09-30 13:21:30||923.4||923.4||923.4||923.4|293
1633008100000|2021-09-30 13:21:40|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|1581
1633008130000|2021-09-30 13:22:10|923.8|923.4|923.8|923.4|923.8|923.6|923.8|923.4|1512
1633008140000|2021-09-30 13:22:20|923.6||923.6||923.6||923.6||0
1633008150000|2021-09-30 13:22:30|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|1513
1633008160000|2021-09-30 13:22:40|923.6||923.6||923.6||923.6||0
1633008170000|2021-09-30 13:22:50|923.4|923.2|923.6|923.2|923.6|923.4|923.4|923.2|3150
1633008190000|2021-09-30 13:23:10|923.4||923.4||923.4||923.4||0
1633008200000|2021-09-30 13:23:20|923.6||923.4||923.6||923.4||0
1633008210000|2021-09-30 13:23:30|923.6|923.4|923.6|923.2|923.6|923.4|923.4|923.2|2439
1633008230000|2021-09-30 13:23:50||923.4||923.4||923.4||923.4|0
1633008240000|2021-09-30 13:24:00|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|1891
1633008260000|2021-09-30 13:24:20|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923.2|2477
1633008280000|2021-09-30 13:24:40|923.2|923|923.2|923|923.2|923|923.2|923|1717
1633008310000|2021-09-30 13:25:10|923.4|923.2|923.8|923.4|923.8|923.4|923.4|923|10730
1633008320000|2021-09-30 13:25:20|924|923.6|923.8|923.4|924|923.6|923.6|923.4|0
1633008330000|2021-09-30 13:25:30|924|923.6|924|923.6|924|923.6|924|923.6|0
1633008340000|2021-09-30 13:25:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633008350000|2021-09-30 13:25:50|924|923.6|923.8|923.6|924|923.6|923.8|923.6|1782
1633008360000|2021-09-30 13:26:00|924||924||924||924||2879
1633008370000|2021-09-30 13:26:10|924.2|923.8|924.4|924|924.4|924|924.2|923.8|2570
1633008380000|2021-09-30 13:26:20||924.2||924.2||924.2||924.2|0
1633008390000|2021-09-30 13:26:30|924.6|924.4|925|924.6|925|924.6|924.4|924.2|1557
1633008400000|2021-09-30 13:26:40|924.8|924.4|925|924.6|925|924.8|924.6|924.4|4119
1633008410000|2021-09-30 13:26:50||924.8||924.6||924.8||924.6|1000
1633008420000|2021-09-30 13:27:00|||||||||100
1633008430000|2021-09-30 13:27:10|925.2|924.8|925.6|925.2|925.6|925.2|925.2|924.6|5052
1633008440000|2021-09-30 13:27:20|925.4|925|925.2|924.8|925.6|925|925|924.8|1027
1633008450000|2021-09-30 13:27:30|925.4|925|925.2|925|925.4|925.2|925.2|924.8|655
1633008460000|2021-09-30 13:27:40|925.4|925.2|925.2|925|925.4|925.2|925.2|925|1170
1633008470000|2021-09-30 13:27:50|925|924.8|925|924.6|925.2|924.8|924.8|924.6|5730
1633008480000|2021-09-30 13:28:00|925.2|924.8|925|924.8|925.2|924.8|925|924.6|0
1633008490000|2021-09-30 13:28:10||924.6||924.8||924.8||924.6|0
1633008500000|2021-09-30 13:28:20|925.2|925|925.6|925.2|925.6|925.2|925.2|925|2991
1633008510000|2021-09-30 13:28:30|925.4|925|925.4|925|925.4|925|925.2|924.8|5
1633008520000|2021-09-30 13:28:40||925.2||925.2||925.2||925|0
1633008530000|2021-09-30 13:28:50||925||925||925.2||925|0
1633008550000|2021-09-30 13:29:10|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633008560000|2021-09-30 13:29:20|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633008570000|2021-09-30 13:29:30|925.2|924.8|925|924.8|925.2|924.8|925|924.8|5206
1633008580000|2021-09-30 13:29:40|925.2|924.6|924.8|924.4|925.2|924.8|924.8|924.4|5935
1633008590000|2021-09-30 13:29:50|925|924.6|925.6|925.2|925.6|925.2|925|924.6|4607
1633008600000|2021-09-30 13:30:00|925.4|925|925.8|925.4|926.4|926|925.4|925|26214
1633008610000|2021-09-30 13:30:10|925.6|925.2|925.2|924.8|925.8|925.2|925|924.8|7136
1633008620000|2021-09-30 13:30:20|925|924.6|925|924.8|925.2|925|925|924.6|28186
1633008630000|2021-09-30 13:30:30|925.2|925|924.4|924|925.2|925|924.4|924|8998
1633008640000|2021-09-30 13:30:40|924.6|924.2|924.4|924|924.6|924.2|924.4|924|4218
1633008660000|2021-09-30 13:31:00|924.2|923.8|924|923.6|924.2|924|923.8|923.6|14318
1633008670000|2021-09-30 13:31:10|923.8|923.4|922.4|922|923.8|923.4|922.4|922|6235
1633008680000|2021-09-30 13:31:20|922.6|922.2|922.4|922|922.6|922.4|922.4|922|6783
1633008690000|2021-09-30 13:31:30|922.6|922.2|923.2|922.8|923.4|923|922.6|922.2|11050
1633008700000|2021-09-30 13:31:40|923|922.6|922.6|922.2|923.2|922.6|922.2|921.8|11262
1633008710000|2021-09-30 13:31:50|922.4|922|922.6|922.2|922.6|922.2|922.2|921.8|3576
1633008720000|2021-09-30 13:32:00|922.4|922|923.6|923.2|923.8|923.4|922.4|922|14300
1633008730000|2021-09-30 13:32:10|923.8|923.4|923.6|923.2|923.8|923.6|923.4|923.2|5778
1633008740000|2021-09-30 13:32:20|923.8|923.4|924|923.6|924.2|923.8|923.8|923.2|4531
1633008750000|2021-09-30 13:32:30|924.2|923.4|924|923.6|924.2|923.8|923.8|923.4|817
1633008760000|2021-09-30 13:32:40|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|0
1633008770000|2021-09-30 13:32:50|923.6|923.4|924|923.6|924|923.8|923.6|923.4|2467
1633008780000|2021-09-30 13:33:00|924.2|923.8|924.2|923.8|924.4|924|924.2|923.6|1110
1633008790000|2021-09-30 13:33:10|924.4|924|925.4|925|925.4|925.2|924.4|923.8|22830
1633008800000|2021-09-30 13:33:20|925.6|925.2|925.8|925.6|925.8|925.6|925.6|925|12253
1633008810000|2021-09-30 13:33:30|926|925.8|926.4|926|926.6|926.4|926|925.8|7553
1633008820000|2021-09-30 13:33:40|926.2|925.8|926|925.6|926.2|925.8|926|925.6|3061
1633008830000|2021-09-30 13:33:50|925.8|925.4|925.4|925|925.8|925.4|925.4|924.8|9073
1633008840000|2021-09-30 13:34:00|925.2|924.8|925.6|925.4|925.6|925.4|925.2|924.6|7047
1633008850000|2021-09-30 13:34:10|925.4|925.2|925.2|925|925.6|925.2|925.2|925|2802
1633008860000|2021-09-30 13:34:20|925|924.8|926|925.6|926|925.6|925|924.8|8384
1633008870000|2021-09-30 13:34:30|926.2|925.8|926.4|926|926.6|926.2|926.2|925.8|1567
1633008880000|2021-09-30 13:34:40||925.8||926||926||925.8|0
1633008890000|2021-09-30 13:34:50|926.6|926.2|927.2|926.8|927.2|926.8|926.6|926.2|8406
1633008900000|2021-09-30 13:35:00|927.4|927|927.4|927|928|927.8|927|926.6|28053
1633008910000|2021-09-30 13:35:10|927.2|926.8|927.2|926.8|927.2|927|927.2|926.6|1185
1633008920000|2021-09-30 13:35:20|927|926.6|927.4|927|927.4|927.2|926.8|926.4|5872
1633008930000|2021-09-30 13:35:30||927.2||927||927.2||927|0
1633008940000|2021-09-30 13:35:40||927.2||927.2||927.2||927|2533
1633008950000|2021-09-30 13:35:50|927.2|927|927.4|927.2|927.6|927.4|927.2|926.8|8723
1633008960000|2021-09-30 13:36:00|927.2|927|926.6|926.4|927.4|927|926.6|926.4|2848
1633008970000|2021-09-30 13:36:10|926.4|926.2|926.2|925.8|926.4|926.2|926|925.6|7140
1633008980000|2021-09-30 13:36:20|926|925.6|926.2|925.8|926.2|925.8|926|925.4|353
1633008990000|2021-09-30 13:36:30|926|925.6|926|925.6|926.2|925.6|926|925.4|0
1633009000000|2021-09-30 13:36:40|925.8||926||926||925.8||1070
1633009010000|2021-09-30 13:36:50|925.8||926||926||925.8||0
1633009020000|2021-09-30 13:37:00|925.8|925.4|925|924.6|925.8|925.6|925|924.6|9153
1633009030000|2021-09-30 13:37:10|925.2|924.8|925.6|925.2|925.6|925.2|925|924.8|4507
1633009050000|2021-09-30 13:37:30|925.8|925.4|925.4|925|925.8|925.4|925.2|924.8|732
1633009060000|2021-09-30 13:37:40|925.6|925.2|925.6|925.2|925.6|925.4|925.4|925|2349
1633009070000|2021-09-30 13:37:50|925.4|925|925.2|924.8|925.4|925.2|925|924.8|685
1633009080000|2021-09-30 13:38:00|925.4|925|924.6|924.2|925.4|925|924.6|924.2|9312
1633009090000|2021-09-30 13:38:10|924.4|924|924.4|924|924.6|924|924.4|923.8|2479
1633009100000|2021-09-30 13:38:20|924.2|923.8|924.4|924|924.4|924.2|924|923.8|6848
1633009110000|2021-09-30 13:38:30|||||||||100
1633009120000|2021-09-30 13:38:40|924.6|924.2|924.6|924.2|924.8|924.6|924.6|924|6748
1633009130000|2021-09-30 13:38:50|924.8|924.4|924.4|924|924.8|924.4|924.4|924|2465
1633009140000|2021-09-30 13:39:00|924.6|924.2|924.6|924.4|924.8|924.6|924.6|924|2217
1633009150000|2021-09-30 13:39:10|924.8|924.6|925|924.4|925|924.6|924.8|924.4|2614
1633009160000|2021-09-30 13:39:20|924.8|924.2|923.8|923.4|925|924.2|923.8|923.4|4388
1633009170000|2021-09-30 13:39:30||923.6||923.4||923.6||923.2|0
1633009180000|2021-09-30 13:39:40||923.2||923.4||923.4||923.2|0
1633009190000|2021-09-30 13:39:50|924|923.6|924.4|923.8|924.8|924.4|924|923.4|9630
1633009200000|2021-09-30 13:40:00|924.2|924|924.4|924.2|924.4|924.2|924.2|923.8|8
1633009210000|2021-09-30 13:40:10|924.2|924|924.2|923.6|924.4|924|924|923.6|2003
1633009220000|2021-09-30 13:40:20|924.4|923.8|925|924.6|925.2|925|924.4|923.8|8465
1633009230000|2021-09-30 13:40:30|924.8|924.4|925.4|925|925.6|925.2|924.6|924.2|6925
1633009250000|2021-09-30 13:40:50|925.6|925.2|925.8|925.6|925.8|925.6|925.6|925.2|1894
1633009260000|2021-09-30 13:41:00|925.6|925.4|925.4|925|925.8|925.4|925.4|925|132
1633009270000|2021-09-30 13:41:10|925.6|925.2|925.6|925.2|925.8|925.4|925.6|925.2|1343
1633009280000|2021-09-30 13:41:20|925.8|925.4|925.8|925.4|926|925.6|925.8|925.4|113
1633009290000|2021-09-30 13:41:30|926|925.6|926.2|925.8|926.2|926|925.8|925.4|6595
1633009300000|2021-09-30 13:41:40|926.4|926|926.8|926.4|926.8|926.4|926.4|926|2991
1633009310000|2021-09-30 13:41:50|926.6|926.2|926.6|926.2|926.8|926.2|926.6|926.2|0
1633009320000|2021-09-30 13:42:00|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1388
1633009330000|2021-09-30 13:42:10|926.8|926.4|925.8|925.2|927|926.4|925.8|925.2|16293
1633009340000|2021-09-30 13:42:20|925.6|925.4|925.4|925|925.6|925.4|925.2|924.8|4161
1633009350000|2021-09-30 13:42:30|925.2|924.8|925.6|925.2|925.6|925.2|925.2|924.8|2718
1633009360000|2021-09-30 13:42:40|925.4|925|925.2|924.8|925.6|925|924.8|924.4|4512
1633009370000|2021-09-30 13:42:50|925.4|925|926|925.6|926|925.6|925.4|924.8|4042
1633009380000|2021-09-30 13:43:00|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.2|0
1633009390000|2021-09-30 13:43:10|925.8|925.6|925.6|925.4|925.8|925.6|925.6|925.4|5574
1633009400000|2021-09-30 13:43:20|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|108
1633009410000|2021-09-30 13:43:30|925.2|925|925|924.6|925.4|925|925|924.4|1472
1633009420000|2021-09-30 13:43:40|924.8|924.4|925.4|925|925.4|925|924.8|924.4|4381
1633009430000|2021-09-30 13:43:50|925.6|924.8|925.2|924.8|925.6|925|925.2|924.8|8
1633009440000|2021-09-30 13:44:00|925.4|925|924.8|924.4|925.4|925|924.8|924.4|271
1633009450000|2021-09-30 13:44:10|925|924.6|924.8|924.4|925|924.6|924.6|924.2|363
1633009460000|2021-09-30 13:44:20|924.6|924.6|925|924.6|925.2|924.6|924.6|924.6|1259
1633009470000|2021-09-30 13:44:30|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|344
1633009500000|2021-09-30 13:45:00|925.4|925|924.8|924.4|925.4|925|924.8|924.4|4656
1633009510000|2021-09-30 13:45:10||924.6||924.6||924.6||924.6|0
1633009520000|2021-09-30 13:45:20|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|214
1633009530000|2021-09-30 13:45:30|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924|4242
1633009540000|2021-09-30 13:45:40|924.4|924|924.4|924|924.6|924.2|924.4|924|382
1633009560000|2021-09-30 13:46:00|924.2|923.8|924.6|924.2|925|924.8|924|923.6|21943
1633009570000|2021-09-30 13:46:10||924.4||924.2||924.4||924.2|0
1633009580000|2021-09-30 13:46:20|924.8|924.4|925.4|925.2|925.8|925.6|924.8|924.4|14477
1633009590000|2021-09-30 13:46:30|925.6|925.4|925.8|925.4|926|925.6|925.6|925.2|2123
1633009600000|2021-09-30 13:46:40|925.6|925.6|926|925.6|926.4|926|925.6|925.6|5164
1633009610000|2021-09-30 13:46:50|925.8|925.4|926.4|926|926.6|926|925.8|925.4|2744
1633009620000|2021-09-30 13:47:00|926.6|926.2|926.8|926.4|927|926.6|926.6|926.2|2140
1633009630000|2021-09-30 13:47:10|926.6|926.2|927|926.6|927|926.6|926.4|926.2|6981
1633009640000|2021-09-30 13:47:20|927.2|926.8|927.2|926.8|927.2|927|927|926.6|8211
1633009650000|2021-09-30 13:47:30|927.4|927|927|926.8|927.6|927.2|927|926.8|2796
1633009660000|2021-09-30 13:47:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|5475
1633009670000|2021-09-30 13:47:50|927|926.2|927|926.8|927|926.8|927|926.2|1179
1633009680000|2021-09-30 13:48:00|927.2|926.6|927|926.6|927.4|927|927|926.6|3189
1633009690000|2021-09-30 13:48:10|927.2|926.8|927|926.6|927.2|927|927|926.6|715
1633009700000|2021-09-30 13:48:20|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|16
1633009710000|2021-09-30 13:48:30|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.2|2815
1633009720000|2021-09-30 13:48:40|927|926.6|927|926.6|927.2|926.6|926.8|926.4|409
1633009730000|2021-09-30 13:48:50|926.8|926.4|927|926.6|927|926.6|926.8|926.4|200
1633009740000|2021-09-30 13:49:00||926.8||926.6||926.8||926.6|63
1633009760000|2021-09-30 13:49:20|926.8|926.4|926.6|926.4|927|926.4|926.6|926.2|4215
1633009770000|2021-09-30 13:49:30|926.8|926.6|927|926.6|927|926.6|926.8|926.6|3109
1633009780000|2021-09-30 13:49:40|927.2|926.8|927.6|927.2|927.6|927.4|927.2|926.8|8817
1633009790000|2021-09-30 13:49:50|927.8|927.4|927.8|927.4|928|927.6|927.6|927.4|7366
1633009800000|2021-09-30 13:50:00|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927.2|2400
1633009810000|2021-09-30 13:50:10|927.4|927.4|927.6|927.2|927.8|927.6|927.4|927.2|4635
1633009820000|2021-09-30 13:50:20|927.4|927|927.2|926.6|927.4|927.2|927|926.6|3744
1633009830000|2021-09-30 13:50:30|927|926.8|927.2|926.8|927.2|926.8|927|926.6|12002
1633009840000|2021-09-30 13:50:40|927.4|927|927.2|926.8|927.4|927|927.2|926.8|808
1633009860000|2021-09-30 13:51:00|927|926.6|926.8|926.4|927|926.6|926.8|926.4|5561
1633009870000|2021-09-30 13:51:10|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|8544
1633009880000|2021-09-30 13:51:20|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1633009890000|2021-09-30 13:51:30|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.2|1149
1633009900000|2021-09-30 13:51:40|927|926.6|927.6|927.2|927.6|927.4|926.8|926.6|13267
1633009920000|2021-09-30 13:52:00|927.8|927.4|927.8|927.4|928|927.8|927.6|927.4|6217
1633009930000|2021-09-30 13:52:10|927.6|927.2|927.4|927|927.6|927.2|927.4|927|230
1633009940000|2021-09-30 13:52:20|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927.2|3513
1633009950000|2021-09-30 13:52:30|927.8|927.6|928|927.6|928|927.6|927.8|927.6|2525
1633009980000|2021-09-30 13:53:00|928.2|927.8|928.2|928|928.2|928|928|927.8|477
1633009990000|2021-09-30 13:53:10|928|927.8|928.2|927.8|928.2|927.8|928|927.8|1699
1633010010000|2021-09-30 13:53:30|928.4|928|928.4|928|928.4|928.2|928.4|927.8|5420
1633010020000|2021-09-30 13:53:40|928.6|928.2|928.8|928.4|929|928.6|928.6|928.2|24149
1633010030000|2021-09-30 13:53:50|929|928.6|929.4|929|929.6|929.2|928.8|928.6|3401
1633010040000|2021-09-30 13:54:00|929.6|929.2|929.6|929.2|929.8|929.4|929.6|929|2417
1633010050000|2021-09-30 13:54:10|929.4|929|929.4|929|929.4|929|929.2|929|3890
1633010060000|2021-09-30 13:54:20|929.6|928.8|929|928.6|929.6|928.8|928.8|928.6|3926
1633010070000|2021-09-30 13:54:30|929.2|928.8|929.4|929|929.6|929.2|929.2|928.8|6708
1633010080000|2021-09-30 13:54:40|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929|619
1633010090000|2021-09-30 13:54:50|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|4000
1633010100000|2021-09-30 13:55:00|930|929.6|930|929.6|930|929.6|930|929.4|2308
1633010110000|2021-09-30 13:55:10|929.8||929.8||929.8||929.8||0
1633010120000|2021-09-30 13:55:20|930||930||930||930||47
1633010130000|2021-09-30 13:55:30|929.8|929.4|929.8|929.6|930|929.6|929.6|929.4|4079
1633010140000|2021-09-30 13:55:40|929.6|929.4|929.2|929|929.8|929.4|929|928.6|3517
1633010150000|2021-09-30 13:55:50|929.4|928.8|929.4|929|929.6|929.2|929.2|928.8|3251
1633010160000|2021-09-30 13:56:00|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|1342
1633010170000|2021-09-30 13:56:10|930|929.4|929.6|929.2|930|929.6|929.6|929.2|9633
1633010180000|2021-09-30 13:56:20|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|100
1633010190000|2021-09-30 13:56:30|929.4|929|929.4|929|929.6|929|929.4|928.8|747
1633010200000|2021-09-30 13:56:40|929.2|928.8|929|928.6|929.2|929|929|928.6|0
1633010210000|2021-09-30 13:56:50|||||||||2
1633010220000|2021-09-30 13:57:00|928.8|928.4|928.2|927.8|928.8|928.4|928.2|927.8|2633
1633010230000|2021-09-30 13:57:10|928.4|928|928.4|928|928.4|928.2|928.4|928|1601
1633010240000|2021-09-30 13:57:20|928.2|927.8|928.2|927.8|928.4|928|928.2|927.8|0
1633010250000|2021-09-30 13:57:30|928.4|928|928.4|928|928.4|928|928.2|928|0
1633010260000|2021-09-30 13:57:40||928.2||928.2||928.2||928.2|3782
1633010270000|2021-09-30 13:57:50||928||928||928||928|172
1633010280000|2021-09-30 13:58:00|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928.2|3687
1633010300000|2021-09-30 13:58:20|928.4|928|927.6|927.2|928.6|928|927.6|927|5832
1633010310000|2021-09-30 13:58:30|927.8|927|927.8|927.4|927.8|927.6|927.8|927|1961
1633010320000|2021-09-30 13:58:40|927.6|927.2|927.2|926.8|927.8|927.6|927.2|926.6|4
1633010330000|2021-09-30 13:58:50|927|926.6|926.8|926.4|927|926.6|926.8|926.2|3489
1633010340000|2021-09-30 13:59:00|926.6||926.8||926.8||926.6||19
1633010350000|2021-09-30 13:59:10|926.6|926.2|926.4|926|926.6|926.2|926.2|925.8|101
1633010360000|2021-09-30 13:59:20|926.2|925.8|926.2|925.8|926.4|925.8|926|925.8|1503
1633010370000|2021-09-30 13:59:30|926.4|926|926.4|926|926.4|926|926.4|926|0
1633010380000|2021-09-30 13:59:40|926.2|925.8|926.4|925.8|926.4|925.8|926|925.8|14897
1633010390000|2021-09-30 13:59:50|926.2|926|925.8|925.4|926.4|926|925.8|925.2|13253
1633010400000|2021-09-30 14:00:00|926|925.6|926.2|925.8|926.2|926|926|925.6|8268
1633010410000|2021-09-30 14:00:10|926|925.6|925.8|925.4|926|925.6|925.6|925.2|84
1633010420000|2021-09-30 14:00:20|926|925.6|925.8|925.4|926|925.6|925.8|925.2|1750
1633010430000|2021-09-30 14:00:30|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|8277
1633010440000|2021-09-30 14:00:40|925.6|925.2|926|925.6|926.2|925.8|925.4|925|5815
1633010450000|2021-09-30 14:00:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|306
1633010460000|2021-09-30 14:01:00|925.6|925.6|925.8|925.4|926|925.6|925.6|925.4|1416
1633010470000|2021-09-30 14:01:10|926|925.6|926.2|925.8|926.2|925.8|926|925.6|2551
1633010480000|2021-09-30 14:01:20|926.4|926|926.6|926.2|926.6|926.2|926.2|926|1887
1633010490000|2021-09-30 14:01:30|926.4|926|926.4|926|926.8|926|926.2|926|1590
1633010500000|2021-09-30 14:01:40|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926|0
1633010510000|2021-09-30 14:01:50|926.4|926|926.4|926|926.6|926.2|926.2|926|113
1633010520000|2021-09-30 14:02:00|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|0
1633010530000|2021-09-30 14:02:10|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|3523
1633010540000|2021-09-30 14:02:20|927|926.6|927|926.6|927|926.6|927|926.6|5973
1633010550000|2021-09-30 14:02:30|926.8|926.4|927|926.6|927|926.6|926.6|926.4|2699
1633010560000|2021-09-30 14:02:40|926.8||927||927||926.8||898
1633010570000|2021-09-30 14:02:50|926.8||927||927||926.8||3197
1633010580000|2021-09-30 14:03:00|926.8|926.4|926.6|926.4|927|926.4|926.6|926.4|7452
1633010590000|2021-09-30 14:03:10|926.8|926.6|927.2|927|927.2|927|926.8|926.6|4485
1633010600000|2021-09-30 14:03:20|927|926.8|927|926.6|927|926.8|927|926.6|1387
1633010620000|2021-09-30 14:03:40|926.8|926.8|927|926.6|927|926.8|926.8|926.6|1648
1633010640000|2021-09-30 14:04:00|926.8||926.8||926.8||926.8||3355
1633010650000|2021-09-30 14:04:10|926.6|926.4|927|926.8|927|926.8|926.6|926.4|4136
1633010660000|2021-09-30 14:04:20|927.2|927|927.2|926.8|927.4|927|927.2|926.8|2541
1633010670000|2021-09-30 14:04:30|927||927.2||927.2||927||0
1633010680000|2021-09-30 14:04:40|927.4|927|927.6|927.2|927.6|927.2|927.4|926.8|10227
1633010690000|2021-09-30 14:04:50|927.4|927|927|926.8|927.4|927|927|926.8|7646
1633010700000|2021-09-30 14:05:00|926.8|926.6|926|925.8|927|926.6|926|925.8|10792
1633010710000|2021-09-30 14:05:10|926.2|925.6|926.2|925.8|926.4|926|926.2|925.6|2722
1633010720000|2021-09-30 14:05:20|926.4|925.6|926.4|926|926.4|926|926|925.6|0
1633010730000|2021-09-30 14:05:30|926.2|925.8|926.2|925.8|926.2|925.8|926|925.8|0
1633010740000|2021-09-30 14:05:40|926||926.2||926.2||926||0
1633010750000|2021-09-30 14:05:50|926.4|926|926.6|926.2|926.6|926.4|926.4|925.8|1462
1633010760000|2021-09-30 14:06:00|926.4|926|926.2|925.8|926.4|926|926.2|925.8|541
1633010770000|2021-09-30 14:06:10|926||926.2||926.2||926||0
1633010790000|2021-09-30 14:06:30|926|925.6|925|924.6|926.2|925.6|924.8|924.6|10063
1633010800000|2021-09-30 14:06:40|924.8|924.4|924.6|924.2|924.8|924.4|924.4|924|1726
1633010810000|2021-09-30 14:06:50|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1633010820000|2021-09-30 14:07:00|924.6|924.2|924.6|924.2|924.8|924.4|924.6|924.2|203
1633010830000|2021-09-30 14:07:10|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|1435
1633010840000|2021-09-30 14:07:20|924.6||924.6||924.6||924.6||0
1633010850000|2021-09-30 14:07:30|924.8|924.2|924.2|923.8|924.8|924.2|924.2|923.8|9588
1633010860000|2021-09-30 14:07:40|924.4||924.2||924.4||924.2||106
1633010870000|2021-09-30 14:07:50|924|923.6|924.2|923.8|924.2|924|923.8|923.6|1839
1633010880000|2021-09-30 14:08:00|924|923.6|924.2|923.8|924.2|924|924|923.6|1698
1633010890000|2021-09-30 14:08:10|924.4|924|925|924.6|925|924.6|924.4|923.8|12234
1633010900000|2021-09-30 14:08:20|924.8|924.8|925.4|925|925.6|925.2|924.8|924.6|5478
1633010910000|2021-09-30 14:08:30|925.2|924.8|925|924.6|925.2|924.8|925|924.6|4090
1633010920000|2021-09-30 14:08:40|925.2|924.8|925.6|925.2|925.6|925.2|925.2|924.8|3111
1633010930000|2021-09-30 14:08:50|925.4|925.4|925.6|925.2|925.8|925.4|925.4|925.2|14
1633010940000|2021-09-30 14:09:00|925.4|925.4|925.6|925.2|926|925.6|925.4|925.2|3959
1633010950000|2021-09-30 14:09:10|925.8|925.4|925.8|925.4|926|925.6|925.8|925.4|1368
1633010960000|2021-09-30 14:09:20|925.6|925.6|926|925.6|926|925.8|925.6|925.4|3205
1633010970000|2021-09-30 14:09:30|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|0
1633010980000|2021-09-30 14:09:40|926||926.2||926.2||926||0
1633010990000|2021-09-30 14:09:50|926.4|926|926.6|926.2|926.6|926.4|926.4|926|1859
1633011000000|2021-09-30 14:10:00|926.8|926.4|926.8|926.4|927|926.6|926.8|926.2|3015
1633011010000|2021-09-30 14:10:10|926.6|926.6|926.6|926.2|926.8|926.6|926.4|926.2|2520
1633011020000|2021-09-30 14:10:20|926.4|926|926.6|926.2|926.6|926.2|926.2|926|1446
1633011030000|2021-09-30 14:10:30|926.4|926.4|926.8|926.4|927|926.6|926.4|926.4|0
1633011040000|2021-09-30 14:10:40|927|926.6|927|926.8|927.2|927|926.8|926.4|4249
1633011050000|2021-09-30 14:10:50|927.2|927|927.2|926.8|927.2|927|927|926.8|3208
1633011060000|2021-09-30 14:11:00|927|926.6|927|926.6|927|926.6|926.8|926.6|3606
1633011070000|2021-09-30 14:11:10|927.2|926.8|927.2|926.8|927.2|926.8|927|926.6|520
1633011080000|2021-09-30 14:11:20|927|926.6|927|926.6|927|926.6|926.8|926.6|2633
1633011090000|2021-09-30 14:11:30|926.8|926.4|926.8|926.4|927|926.6|926.6|926.4|1682
1633011100000|2021-09-30 14:11:40|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|583
1633011110000|2021-09-30 14:11:50|926.6||926.6||926.6||926.6||1500
1633011120000|2021-09-30 14:12:00|926.4|926|926.2|925.8|926.4|926|926.2|925.8|739
1633011130000|2021-09-30 14:12:10|926.4|926|926.4|926|926.4|926|926.2|926|0
1633011140000|2021-09-30 14:12:20|926.6|926.2|927|926.6|927|926.8|926.6|926.2|12454
1633011150000|2021-09-30 14:12:30|927.2|926.8|927.2|926.8|927.2|927|927|926.8|2558
1633011160000|2021-09-30 14:12:40|927||927||927||927||10325
1633011170000|2021-09-30 14:12:50|926.8|926.6|926.6|926.2|926.8|926.6|926.6|926.2|1578
1633011180000|2021-09-30 14:13:00|926.8|926.4|927|926.6|927.2|926.8|926.8|926.4|3596
1633011190000|2021-09-30 14:13:10|926.8|926.8|926.8|926.4|926.8|926.8|926.6|926.4|14
1633011200000|2021-09-30 14:13:20|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|12
1633011210000|2021-09-30 14:13:30||926||926.2||926.2||926|0
1633011220000|2021-09-30 14:13:40|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|1228
1633011230000|2021-09-30 14:13:50|926.6|926.2|926.4|926|926.6|926.2|926.2|925.8|5
1633011240000|2021-09-30 14:14:00|926.6|926.2|926.8|926.4|926.8|926.4|926.4|926|2154
1633011250000|2021-09-30 14:14:10|926.4|926.2|926.6|926.2|926.6|926.2|926.2|926|1316
1633011260000|2021-09-30 14:14:20|926.4|926|926.6|926.2|926.6|926.2|926.4|926|12
1633011270000|2021-09-30 14:14:30|926.4|926|926.4|926|926.6|926.2|926.4|926|0
1633011290000|2021-09-30 14:14:50||926.2||926||926.2||926|0
1633011310000|2021-09-30 14:15:10||926.2||926||926.2||926|0
1633011330000|2021-09-30 14:15:30|926.2|925.8|925.8|925.4|926.4|925.8|925.6|925.2|5237
1633011340000|2021-09-30 14:15:40|926|925.6|925.8|925.6|926|925.6|925.8|925.6|0
1633011350000|2021-09-30 14:15:50|925.6|925.4|925.8|925.4|925.8|925.6|925.6|925.4|3181
1633011360000|2021-09-30 14:16:00|926|925.6|926.4|926|927.2|926.8|926|925.6|8181
1633011370000|2021-09-30 14:16:10|926.6|925.8|926.4|926|926.6|926|926.2|925.8|537
1633011380000|2021-09-30 14:16:20|926.2|925.8|926.4|926|926.4|926|926.2|925.8|0
1633011390000|2021-09-30 14:16:30|926.6|926.2|926.8|926.4|926.8|926.4|926.4|926|5306
1633011400000|2021-09-30 14:16:40|926.6|926.2|927.2|926.8|927.2|926.8|926.4|926.2|7629
1633011410000|2021-09-30 14:16:50|927.4|927|927.8|927.4|927.8|927.4|927.2|927|3115
1633011430000|2021-09-30 14:17:10|927.6|927.2|927|926.6|927.8|927.2|927|926.6|8361
1633011440000|2021-09-30 14:17:20|927.2|926.4|927.2|926.8|927.2|927|927.2|926.4|1245
1633011450000|2021-09-30 14:17:30|927.4|927|927.2|926.8|927.4|927.2|927|926.8|7422
1633011460000|2021-09-30 14:17:40|927|926.6|926.8|926.4|927|926.6|926.6|926.4|9
1633011470000|2021-09-30 14:17:50|927|926.6|926.8|926.4|927|926.6|926.8|926.4|1500
1633011480000|2021-09-30 14:18:00|927|926.6|927.8|927.4|927.8|927.4|926.8|926.4|10286
1633011490000|2021-09-30 14:18:10|928|927.6|927.6|927.2|928|927.6|927.4|927|3019
1633011500000|2021-09-30 14:18:20|927.4|927.4|927.2|927|927.4|927.4|927.2|927|2967
1633011510000|2021-09-30 14:18:30|927|926.8|927.2|926.8|927.2|926.8|927|926.6|2638
1633011520000|2021-09-30 14:18:40|927|926.6|926.8|926.6|927|926.6|926.8|926.6|0
1633011530000|2021-09-30 14:18:50|927|926.8|927.2|926.8|927.2|927|927|926.8|627
1633011550000|2021-09-30 14:19:10|927|926.6|927|926.6|927|926.6|926.8|926.6|8331
1633011560000|2021-09-30 14:19:20|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.6|1246
1633011570000|2021-09-30 14:19:30|927.4|927|927.4|927.2|927.4|927.2|927.4|927|1863
1633011580000|2021-09-30 14:19:40|||||||||90
1633011590000|2021-09-30 14:19:50|927.2|927|927.4|927|927.4|927|927.2|926.8|1019
1633011600000|2021-09-30 14:20:00|927.2|926.8|926.6|926.2|927.2|926.8|926.6|926.2|2532
1633011610000|2021-09-30 14:20:10|926.4|926.4|927|926.6|927|926.8|926.4|926.2|13114
1633011620000|2021-09-30 14:20:20|927.2|926.8|927.2|926.8|927.4|927|927|926.6|7875
1633011640000|2021-09-30 14:20:40|927||927.2||927.2||927||0
1633011650000|2021-09-30 14:20:50|927|926.6|926.8|926.4|927.2|926.6|926.6|926.4|8950
1633011660000|2021-09-30 14:21:00|926.6|926.2|926.2|926|926.6|926.2|926.2|926|4233
1633011670000|2021-09-30 14:21:10|926.4|925.8|926.2|925.6|926.4|925.8|926|925.6|2568
1633011680000|2021-09-30 14:21:20|926|925.8|926|925.6|926.2|925.8|926|925.6|0
1633011690000|2021-09-30 14:21:30|925.8||926||926||925.8||552
1633011710000|2021-09-30 14:21:50|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|1283
1633011720000|2021-09-30 14:22:00|925.8|925.4|925.8|925.4|925.8|925.6|925.4|925.2|1166
1633011740000|2021-09-30 14:22:20|925.6|925.2|925.6|925.2|925.8|925.4|925.4|925|1928
1633011750000|2021-09-30 14:22:30|925.4|925|925.4|925|925.6|925|925.2|925|2016
1633011760000|2021-09-30 14:22:40|925.2|924.8|925.4|925|925.4|925|925.2|924.8|0
1633011780000|2021-09-30 14:23:00|925.6|925.2|925.4|925|925.6|925.2|925.2|925|6683
1633011790000|2021-09-30 14:23:10|925.6|925.2|925.2|925|925.6|925.2|925.2|925|8885
1633011800000|2021-09-30 14:23:20|925.4|925.2|925.4|925|925.6|925.2|925.4|925|3031
1633011810000|2021-09-30 14:23:30|925.2|924.8|925|924.6|925.2|924.8|924.8|924.6|2019
1633011820000|2021-09-30 14:23:40|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|1269
1633011830000|2021-09-30 14:23:50|925.4|925|925.2|924.8|925.4|925.2|925|924.6|4299
1633011840000|2021-09-30 14:24:00|925.4|925|925.2|924.8|925.6|925.2|925.2|924.8|445
1633011850000|2021-09-30 14:24:10|925.4|925|925.4|925|925.4|925|925.2|924.8|0
1633011860000|2021-09-30 14:24:20|925.2|924.8|925.4|925|925.4|925|925.2|924.8|1185
1633011870000|2021-09-30 14:24:30|925.2|924.8|925|924.6|925.4|924.8|925|924.6|1844
1633011880000|2021-09-30 14:24:40|925.2|924.8|924.6|924.2|925.2|924.8|924.6|924.2|8921
1633011890000|2021-09-30 14:24:50|||||||||57
1633011900000|2021-09-30 14:25:00|924.4||924.4||924.4||924.4||0
1633011910000|2021-09-30 14:25:10|924.6|924.4|924.8|924.4|924.8|924.6|924.4|924.2|5196
1633011930000|2021-09-30 14:25:30||924.6||924.4||924.6||924.4|1393
1633011950000|2021-09-30 14:25:50|924.6||924.6||924.8||924.6||3215
1633011960000|2021-09-30 14:26:00|924.8|924.6|924.8|924.4|924.8|924.6|924.6|924.4|2830
1633011970000|2021-09-30 14:26:10|925|924.6|925|924.6|925.2|924.8|924.8|924.6|9048
1633011980000|2021-09-30 14:26:20|924.8||924.8||924.8||924.8||1892
1633011990000|2021-09-30 14:26:30|924.6|924.4|924.6|924.4|924.8|924.4|924.6|924.4|4005
1633012000000|2021-09-30 14:26:40|924.8|924.6|924.6|924.4|924.8|924.6|924.4|924.2|2266
1633012010000|2021-09-30 14:26:50|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|1409
1633012020000|2021-09-30 14:27:00|924.8|924.4|925.2|924.8|925.2|925|924.8|924.4|2741
1633012030000|2021-09-30 14:27:10|925.4|925|925.2|924.8|925.4|925|925|924.8|2
1633012040000|2021-09-30 14:27:20|925.4|925|925.6|925.2|925.8|925.4|925.2|924.8|5755
1633012060000|2021-09-30 14:27:40|925.4|925|925.2|924.8|925.4|925|925|924.8|4537
1633012070000|2021-09-30 14:27:50|925.4|925|925.6|925.2|925.8|925.4|925.2|924.8|3280
1633012080000|2021-09-30 14:28:00|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|6116
1633012090000|2021-09-30 14:28:10|925.4|925.4|925.6|925.2|925.6|925.4|925.4|925.2|3407
1633012100000|2021-09-30 14:28:20|925.4|925|925|924.6|925.6|925|925|924.6|2421
1633012110000|2021-09-30 14:28:30|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|3320
1633012120000|2021-09-30 14:28:40|924.4|924|924.4|924|924.4|924.2|924.2|923.8|3638
1633012130000|2021-09-30 14:28:50|924.6|924.2|924.4|924|924.6|924.4|924.4|924|8522
1633012140000|2021-09-30 14:29:00|924.6|924.2|924|923.6|924.6|924.4|924|923.6|2585
1633012150000|2021-09-30 14:29:10|924.2||924||924.2||924||0
1633012160000|2021-09-30 14:29:20|924.2|923.8|924|923.8|924.2|923.8|923.8|923.6|1408
1633012170000|2021-09-30 14:29:30|923.8|923.6|924|923.6|924|923.6|923.8|923.6|9
1633012180000|2021-09-30 14:29:40|923.8|923.8|924.2|923.8|924.2|924|923.8|923.8|5427
1633012190000|2021-09-30 14:29:50|924|923.6|924|923.6|924|923.6|924|923.6|12
1633012200000|2021-09-30 14:30:00|923.8|923.4|924.2|923.8|924.2|924|923.6|923.2|2343
1633012210000|2021-09-30 14:30:10|924|923.6|924|923.6|924|923.6|923.8|923.6|940
1633012220000|2021-09-30 14:30:20|923.8|923.4|923.6|923.2|924|923.4|923.6|923.2|1985
1633012230000|2021-09-30 14:30:30|923.8|923.4|923.2|922.8|923.8|923.4|923.2|922.8|0
1633012240000|2021-09-30 14:30:40|923|922.6|922.8|922.4|923.2|922.8|922.8|922.4|8
1633012250000|2021-09-30 14:30:50|923|922.6|922.6|922.2|923|922.6|922.6|922.2|94
1633012260000|2021-09-30 14:31:00|922.8|922.4|922.4|922.2|922.8|922.4|922.2|922|1706
1633012270000|2021-09-30 14:31:10|922.6|922.4|922.6|922.2|922.6|922.4|922.4|922|1138
1633012280000|2021-09-30 14:31:20||922.4||922.4||922.4||922.4|2714
1633012290000|2021-09-30 14:31:30|922.8|922.2|922.8|922.6|922.8|922.6|922.8|922.2|851
1633012300000|2021-09-30 14:31:40|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|3497
1633012310000|2021-09-30 14:31:50|922.8|922.6|922.8|922.4|923|922.8|922.6|922.4|8682
1633012320000|2021-09-30 14:32:00|922.6|922.2|922.2|921.8|922.6|922.2|922|921.8|14210
1633012330000|2021-09-30 14:32:10|||||||||20
1633012340000|2021-09-30 14:32:20||922||922||922||922|949
1633012350000|2021-09-30 14:32:30||921.8||921.8||921.8||921.8|1611
1633012360000|2021-09-30 14:32:40|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|4818
1633012370000|2021-09-30 14:32:50|922.4|922|922.4|922|922.4|922.2|922.4|922|3406
1633012380000|2021-09-30 14:33:00|922.6|922.2|923.2|922.8|923.2|923|922.6|922.2|11074
1633012390000|2021-09-30 14:33:10|923.4|923|923.8|923.4|923.8|923.4|923.4|923|2590
1633012400000|2021-09-30 14:33:20|924|923.6|924.4|924.2|924.6|924.2|924|923.6|2019
1633012410000|2021-09-30 14:33:30|924.6||924.6||924.6||924.6||0
1633012420000|2021-09-30 14:33:40|924.8|924.4|924.8|924.6|925.2|924.8|924.6|924.2|4446
1633012430000|2021-09-30 14:33:50|924.6|924.4|924.6|924.2|924.6|924.6|924.6|924.2|5076
1633012440000|2021-09-30 14:34:00|924.4|924|924.4|924.2|924.4|924.2|924.4|924|0
1633012450000|2021-09-30 14:34:10|924.2|924|924.4|924|924.4|924.2|924.2|923.8|3246
1633012460000|2021-09-30 14:34:20|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|1314
1633012470000|2021-09-30 14:34:30||924||923.8||924||923.8|0
1633012480000|2021-09-30 14:34:40|||||||||552
1633012490000|2021-09-30 14:34:50|924.4|924|924.8|924.4|925|924.6|924.4|924|7458
1633012500000|2021-09-30 14:35:00|925|924.6|924.8|924.4|925|924.6|924.8|924.4|800
1633012510000|2021-09-30 14:35:10|925||924.8||925||924.8||0
1633012520000|2021-09-30 14:35:20|925|924.6|924.8|924.4|925|924.6|924.8|924.4|708
1633012530000|2021-09-30 14:35:30|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924|6039
1633012540000|2021-09-30 14:35:40|924.8|924.4|924.6|924.2|924.8|924.6|924.6|924.2|2704
1633012550000|2021-09-30 14:35:50|924.8|924.4|924.6|924.4|925|924.6|924.6|924.2|1244
1633012560000|2021-09-30 14:36:00|924.8|924.6|924.8|924.4|925|924.6|924.8|924.4|131
1633012570000|2021-09-30 14:36:10|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924.2|2790
1633012580000|2021-09-30 14:36:20|924.4|924|924.2|924|924.4|924.2|924.2|923.8|1757
1633012590000|2021-09-30 14:36:30|924.4|924.2|924.4|924|924.6|924.4|924.4|924|2482
1633012600000|2021-09-30 14:36:40|924.6|924.2|925|924.6|925|924.6|924.6|924|5086
1633012610000|2021-09-30 14:36:50|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|58
1633012620000|2021-09-30 14:37:00|925||924.8||925||924.6||347
1633012630000|2021-09-30 14:37:10|925|924.6|924.8|924.4|925|924.6|924.8|924.4|5700
1633012650000|2021-09-30 14:37:30|924.6||924.8||924.8||924.6||552
1633012680000|2021-09-30 14:38:00|924.6|924.2|924.4|924.2|924.6|924.2|924.4|924.2|4216
1633012690000|2021-09-30 14:38:10|924.2|924|924.6|924.2|924.6|924.4|924.2|923.8|6998
1633012720000|2021-09-30 14:38:40|924.8|924.4|924.8|924.6|925.2|924.8|924.8|924.4|3478
1633012730000|2021-09-30 14:38:50|925|924.4|924.6|924.2|925|924.4|924.6|924.2|4323
1633012740000|2021-09-30 14:39:00|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1633012750000|2021-09-30 14:39:10|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1633012760000|2021-09-30 14:39:20|924.4|924.4|924.8|924.6|924.8|924.6|924.4|924.4|601
1633012770000|2021-09-30 14:39:30|925|924.8|925|924.8|925.2|925|924.8|924.6|5290
1633012780000|2021-09-30 14:39:40|925.2|925|925.2|924.8|925.2|925|925.2|924.8|1520
1633012800000|2021-09-30 14:40:00|925|924.6|924.8|924.6|925|924.6|924.8|924.6|559
1633012810000|2021-09-30 14:40:10|924.6|924.4|924.4|924|924.6|924.4|924.2|924|4579
1633012830000|2021-09-30 14:40:30|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|6
1633012840000|2021-09-30 14:40:40|924|923.6|923.6|923.4|924.2|923.8|923.6|923.4|4672
1633012850000|2021-09-30 14:40:50|923.8|923.6|924|923.8|924.2|924|923.8|923.6|4944
1633012860000|2021-09-30 14:41:00|924.2|924|924.4|924|924.6|924.2|924|924|1299
1633012870000|2021-09-30 14:41:10|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924|0
1633012880000|2021-09-30 14:41:20|924.4|924.4|924.4|924|924.4|924.4|924.4|924|5258
1633012890000|2021-09-30 14:41:30|924.2|923.8|924.2|923.8|924.4|923.8|924.2|923.8|0
1633012900000|2021-09-30 14:41:40|924.4|924|924.2|924|924.4|924.2|924.2|924|962
1633012910000|2021-09-30 14:41:50|924.4|924.2|924.6|924.2|924.6|924.2|924.2|924.2|1800
1633012920000|2021-09-30 14:42:00|924.8|924.4|925|924.6|925|924.8|924.8|924.4|3041
1633012930000|2021-09-30 14:42:10|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|1482
1633012940000|2021-09-30 14:42:20|925|924.6|925|924.8|925|924.8|924.8|924.6|425
1633012950000|2021-09-30 14:42:30|925.2|925|925.4|925|925.4|925.2|925.2|925|1536
1633012960000|2021-09-30 14:42:40|925.2|925.2|925.2|925|925.2|925.2|925|924.8|2397
1633012970000|2021-09-30 14:42:50|925.4||925.4||925.4||925.4||0
1633012980000|2021-09-30 14:43:00|925.2|924.8|924.6|924.2|925.2|924.8|924.6|924.2|11679
1633012990000|2021-09-30 14:43:10|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.2|11407
1633013000000|2021-09-30 14:43:20|925|924.8|925.2|924.8|925.4|925|925|924.6|2126
1633013010000|2021-09-30 14:43:30|925.4|925|925.2|924.8|925.4|925|925.2|924.8|0
1633013030000|2021-09-30 14:43:50|925|924.6|924.8|924.4|925|924.6|924.6|924.4|6195
1633013040000|2021-09-30 14:44:00|924.6|924.2|924.6|924.4|924.8|924.4|924.6|924.2|1104
1633013050000|2021-09-30 14:44:10|924.8|924.6|925|924.6|925|924.6|924.8|924.4|2829
1633013060000|2021-09-30 14:44:20|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|15
1633013070000|2021-09-30 14:44:30|925.4|925|925.6|925.2|925.6|925.2|925.4|925|0
1633013080000|2021-09-30 14:44:40|925.4||925.4||925.6||925.4||146
1633013100000|2021-09-30 14:45:00|925.2|925|925.2|925|925.4|925|925.2|924.8|4405
1633013110000|2021-09-30 14:45:10|925|924.8|925|924.6|925.2|924.8|924.8|924.6|4518
1633013130000|2021-09-30 14:45:30|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|783
1633013140000|2021-09-30 14:45:40|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924.2|9133
1633013160000|2021-09-30 14:46:00|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|4518
1633013170000|2021-09-30 14:46:10|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924.2|2423
1633013180000|2021-09-30 14:46:20|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|1718
1633013200000|2021-09-30 14:46:40|925|924.6|925|924.6|925|924.6|924.8|924.6|732
1633013210000|2021-09-30 14:46:50|924.8||925||925||924.8||379
1633013220000|2021-09-30 14:47:00|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|5743
1633013230000|2021-09-30 14:47:10|924.6|924.6|924.6|924.2|924.6|924.6|924.4|924.2|2697
1633013240000|2021-09-30 14:47:20|924.8|924.4|924.8|924.6|924.8|924.6|924.6|924.2|5553
1633013250000|2021-09-30 14:47:30|925|924.8|925.2|924.8|925.2|925|925|924.8|4714
1633013260000|2021-09-30 14:47:40|925|924.6|924.8|924.6|925|924.6|924.8|924.6|1076
1633013270000|2021-09-30 14:47:50||924.4||924.6||924.6||924.4|5671
1633013280000|2021-09-30 14:48:00|924.6|924.4|924.6|924.4|924.8|924.6|924.6|924.4|3720
1633013290000|2021-09-30 14:48:10|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|5412
1633013300000|2021-09-30 14:48:20|924.4|924.4|924.4|924|924.4|924.4|924.2|924|1980
1633013310000|2021-09-30 14:48:30|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924|9901
1633013320000|2021-09-30 14:48:40||924||924||924||924|0
1633013330000|2021-09-30 14:48:50|924.2|923.8|924|923.6|924.2|923.8|924|923.6|4911
1633013340000|2021-09-30 14:49:00|923.8|923.8|924.6|924.2|924.6|924.2|923.8|923.8|7021
1633013350000|2021-09-30 14:49:10|924.4|924|924.2|923.8|924.4|924|924.2|923.8|3744
1633013360000|2021-09-30 14:49:20|924.4|924|924|923.6|924.4|924.2|924|923.6|6901
1633013370000|2021-09-30 14:49:30|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|1635
1633013380000|2021-09-30 14:49:40||923.6||923.4||923.6||923.4|2187
1633013390000|2021-09-30 14:49:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|2214
1633013400000|2021-09-30 14:50:00|923.4|923|923.4|923|923.4|923|923.4|923|974
1633013410000|2021-09-30 14:50:10|923.2|922.8|923.2|922.8|923.2|922.8|923|922.8|665
1633013460000|2021-09-30 14:51:00|||||||||506
1633013470000|2021-09-30 14:51:10|923|922.6|923|922.8|923|922.8|922.8|922.6|5956
1633013480000|2021-09-30 14:51:20|923.2||923.2||923.2||923||1730
1633013490000|2021-09-30 14:51:30|923|922.6|922.8|922.4|923|922.6|922.8|922.4|3223
1633013500000|2021-09-30 14:51:40|923|922.6|923|922.6|923|922.8|922.8|922.6|5710
1633013520000|2021-09-30 14:52:00|922.8|922.8|922.6|922.4|922.8|922.8|922.6|922.4|831
1633013530000|2021-09-30 14:52:10|922.8|922.6|923|922.6|923|922.6|922.8|922.6|3493
1633013540000|2021-09-30 14:52:20|||||||||565
1633013550000|2021-09-30 14:52:30|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1633013560000|2021-09-30 14:52:40||923||923||923||923|1909
1633013570000|2021-09-30 14:52:50|923|922.8|922.8|922.6|923.2|922.8|922.8|922.6|2304
1633013580000|2021-09-30 14:53:00|922.6|922.4|922.6|922.4|922.8|922.6|922.4|922.2|10180
1633013590000|2021-09-30 14:53:10|922.8|922.6|922.8|922.4|922.8|922.6|922.6|922.4|5604
1633013600000|2021-09-30 14:53:20|922.6||922.6||922.6||922.6||0
1633013610000|2021-09-30 14:53:30|922.4|922.2|922.4|922|922.4|922.2|922.4|922|4507
1633013620000|2021-09-30 14:53:40|922.6|922.2|922.8|922.4|922.8|922.4|922.4|922.2|10174
1633013630000|2021-09-30 14:53:50|||||||||552
1633013640000|2021-09-30 14:54:00||922.6||922.6||922.6||922.4|3043
1633013660000|2021-09-30 14:54:20|922.6|922.4|922.6|922.4|922.8|922.6|922.4|922|8312
1633013670000|2021-09-30 14:54:30|922.4|922.2|922.8|922.4|922.8|922.4|922.4|922.2|3484
1633013680000|2021-09-30 14:54:40|923|922.6|922.8|922.6|923|922.8|922.8|922.4|2794
1633013690000|2021-09-30 14:54:50|923|922.8|923.2|922.8|923.2|922.8|923|922.8|1892
1633013700000|2021-09-30 14:55:00|923.4|923|922.8|922.4|923.4|923|922.8|922.4|5263
1633013710000|2021-09-30 14:55:10|922.6|922.2|922.2|922|922.6|922.2|922.2|921.8|5604
1633013720000|2021-09-30 14:55:20|922|921.8|922.2|921.8|922.2|922|922|921.8|2690
1633013730000|2021-09-30 14:55:30|922|922|922.4|922|922.4|922.2|922|922|2362
1633013740000|2021-09-30 14:55:40|922.2|921.8|922|921.8|922.2|921.8|922|921.8|905
1633013750000|2021-09-30 14:55:50|922.2||922||922.2||922||18
1633013760000|2021-09-30 14:56:00|922.2|922|922.2|921.8|922.2|922|922.2|921.8|547
1633013770000|2021-09-30 14:56:10|922|921.6|921.6|921.2|922|921.6|921.6|921.2|1674
1633013780000|2021-09-30 14:56:20|921.8|921.4|921.8|921.4|921.8|921.6|921.6|921.2|2851
1633013790000|2021-09-30 14:56:30|921.6|921.6|921.8|921.6|922|921.8|921.6|921.4|9656
1633013800000|2021-09-30 14:56:40|922|921.8|922.4|922|922.4|922|922|921.8|5874
1633013810000|2021-09-30 14:56:50|922.6|922.2|922.6|922.4|922.6|922.4|922.2|922|9286
1633013820000|2021-09-30 14:57:00|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|858
1633013830000|2021-09-30 14:57:10|922.4|922|922.6|922.2|922.6|922.2|922.4|922|1481
1633013840000|2021-09-30 14:57:20|922.4|922.4|922.8|922.4|922.8|922.6|922.4|922.2|3330
1633013850000|2021-09-30 14:57:30|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922.2|0
1633013860000|2021-09-30 14:57:40||922||922.2||922.2||922|3891
1633013870000|2021-09-30 14:57:50|922.2|922|922.2|921.8|922.2|922|922|921.8|812
1633013880000|2021-09-30 14:58:00|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|11345
1633013890000|2021-09-30 14:58:10|922||922.2||922.2||922||0
1633013900000|2021-09-30 14:58:20|922||922.2||922.2||922||0
1633013910000|2021-09-30 14:58:30|922|922|922.2|922|922.2|922|922|922|2231
1633013920000|2021-09-30 14:58:40|922.4||922.4||922.4||922.2||729
1633013930000|2021-09-30 14:58:50|922.2|921.8|922|921.8|922.4|922|922|921.8|11607
1633013940000|2021-09-30 14:59:00|922.2|922|922.4|922|922.4|922|922.2|921.8|1264
1633013950000|2021-09-30 14:59:10|922.2|922.2|922.6|922.2|922.6|922.2|922.2|922.2|1551
1633013960000|2021-09-30 14:59:20|922.4|922|922.2|922|922.4|922|922.2|922|2188
1633013970000|2021-09-30 14:59:30|922.4|921.8|922.4|922|922.6|922.2|922.4|921.8|1625
1633013980000|2021-09-30 14:59:40|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922|0
1633014000000|2021-09-30 15:00:00|922.4|922.4|922.4|922.2|922.6|922.4|922.4|922.2|1414
1633014010000|2021-09-30 15:00:10|922.2|922|922.2|922|922.2|922|922.2|922|373
1633014020000|2021-09-30 15:00:20|922|921.8|922.4|922|922.4|922|922|921.6|6411
1633014030000|2021-09-30 15:00:30|922.6|922.2|922.4|922|922.6|922.2|922.4|922|283
1633014040000|2021-09-30 15:00:40|922.2||922.2||922.4||922.2||57
1633014050000|2021-09-30 15:00:50|922.4||922.4||922.4||922.2||11
1633014060000|2021-09-30 15:01:00|922.6|922.2|922.6|922.4|922.6|922.4|922.4|922.2|2030
1633014070000|2021-09-30 15:01:10|922.8|922.6|923|922.6|923|922.8|922.8|922.6|1412
1633014080000|2021-09-30 15:01:20||922.8||922.8||922.8||922.6|2867
1633014090000|2021-09-30 15:01:30|923.2||923||923.2||923||422
1633014100000|2021-09-30 15:01:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|174
1633014120000|2021-09-30 15:02:00|923.4|923|923.2|923|923.4|923|923.2|922.8|2103
1633014130000|2021-09-30 15:02:10|923.4|922.8|923.2|922.8|923.4|922.8|923.2|922.8|381
1633014140000|2021-09-30 15:02:20||923||922.8||923||922.8|52
1633014150000|2021-09-30 15:02:30|923.4|923|923.6|923.4|923.6|923.4|923.4|923|740
1633014160000|2021-09-30 15:02:40|923.8|923.6|923.6|923.4|923.8|923.6|923.6|923.4|8780
1633014170000|2021-09-30 15:02:50|923.8|923.6|923.6|923.4|924|923.6|923.6|923.4|10275
1633014180000|2021-09-30 15:03:00|923.8|923.2|923.4|923.2|923.8|923.2|923.4|923.2|11976
1633014190000|2021-09-30 15:03:10|923.6||923.6||923.6||923.4||677
1633014200000|2021-09-30 15:03:20|923.8|923.4|923.8|923.4|924|923.6|923.8|923.4|2164
1633014210000|2021-09-30 15:03:30|923.6||923.6||923.6||923.6||0
1633014220000|2021-09-30 15:03:40|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|2409
1633014230000|2021-09-30 15:03:50||923.6||923.4||923.6||923.4|248
1633014240000|2021-09-30 15:04:00|924|923.6|924.8|924.4|924.8|924.4|924|923.6|22051
1633014250000|2021-09-30 15:04:10|924.6|924.2|924.4|924|924.6|924.2|924.4|924|7141
1633014260000|2021-09-30 15:04:20|924.6|924.2|924.8|924.4|924.8|924.6|924.6|924.2|2633
1633014270000|2021-09-30 15:04:30|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|868
1633014280000|2021-09-30 15:04:40|924.6|924.6|924.6|924.2|924.8|924.6|924.6|924.2|3525
1633014290000|2021-09-30 15:04:50|924.8|924.4|924.6|924.4|924.8|924.4|924.4|924.2|1249
1633014300000|2021-09-30 15:05:00|925|924.2|924.8|924.4|925|924.4|924.8|924.2|857
1633014310000|2021-09-30 15:05:10|925|924.2|924.8|924.2|925|924.2|924.8|924.2|1434
1633014320000|2021-09-30 15:05:20|924.6|924|924.4|924|924.6|924|924.4|924|0
1633014330000|2021-09-30 15:05:30|924.6|924.2|924.6|924.2|924.8|924.2|924.6|924|129
1633014340000|2021-09-30 15:05:40|924.8|924|924.8|924.2|924.8|924.2|924.6|924|784
1633014350000|2021-09-30 15:05:50|924.6|924|924.8|924.4|924.8|924.4|924.6|924|159
1633014360000|2021-09-30 15:06:00|924.6|924.2|924.4|924|924.6|924.2|924.4|924|702
1633014370000|2021-09-30 15:06:10|924.6|924.2|924.8|924.2|924.8|924.2|924.6|924|342
1633014380000|2021-09-30 15:06:20|925.2|924.8|925|924.6|925.2|924.8|925|924.6|508
1633014390000|2021-09-30 15:06:30|925.2|924.4|925.2|924.8|925.4|924.8|925|924.4|1581
1633014400000|2021-09-30 15:06:40|925.4|925|926|925.4|926|925.4|925.2|924.8|504
1633014410000|2021-09-30 15:06:50|926.2|925.6|926|925.4|926.2|925.6|926|925.4|37
1633014420000|2021-09-30 15:07:00|926.2|925.6|926|925.4|926.2|925.6|926|925.4|803
1633014430000|2021-09-30 15:07:10|926.2|925.6|926.2|925.8|926.2|925.8|926.2|925.6|235
1633014450000|2021-09-30 15:07:30|926|925.6|926|925.6|926.2|925.6|926|925.4|485
1633014460000|2021-09-30 15:07:40|926.4|925.4|926.4|925.8|926.4|926|926.2|925.4|463
1633014470000|2021-09-30 15:07:50|926|925.6|926|925.6|926.2|925.8|926|925.6|0
1633014480000|2021-09-30 15:08:00|926.2|925.8|925.8|925.4|926.2|925.8|925.8|925.4|631
1633014490000|2021-09-30 15:08:10|926|925.6|926.6|926|926.6|926|925.8|925.4|437
1633014500000|2021-09-30 15:08:20|926.8|926.4|926.6|926|926.8|926.4|926.6|926|1013
1633014510000|2021-09-30 15:08:30|926.4|925.8|926.6|926.2|926.6|926.2|926.4|925.8|0
1633014520000|2021-09-30 15:08:40||926||926||926||926|0
1633014540000|2021-09-30 15:09:00|926.4|925.8|926.4|926|926.6|926.2|926.4|925.8|1595
1633014550000|2021-09-30 15:09:10|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|0
1633014560000|2021-09-30 15:09:20|926.4|926|926.4|926|926.4|926|926.4|926|0
1633014570000|2021-09-30 15:09:30|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|916
1633014580000|2021-09-30 15:09:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1633014590000|2021-09-30 15:09:50|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|2618
1633014600000|2021-09-30 15:10:00|926.4|926|926.6|926.2|926.6|926.2|926.2|925.8|1802
1633014610000|2021-09-30 15:10:10|926.8|926.4|926.6|926|926.8|926.4|926.4|925.8|852
1633014620000|2021-09-30 15:10:20|926.4|926.2|926.6|926|926.6|926.2|926.4|926|325
1633014630000|2021-09-30 15:10:30|926.4|925.8|926.4|925.8|926.6|926.2|926.4|925.8|0
1633014640000|2021-09-30 15:10:40|926.6|926|926.6|926|926.6|926|926.6|926|552
1633014650000|2021-09-30 15:10:50|926.8|926.2|926|925.6|926.8|926.2|926|925.4|1500
1633014660000|2021-09-30 15:11:00|926.2|925.8|926.2|925.8|926.2|925.8|926|925.6|38
1633014680000|2021-09-30 15:11:20|926|925.6|926|925.6|926.2|925.8|926|925.6|934
1633014690000|2021-09-30 15:11:30|926.2|925.8|926.2|925.8|926.2|925.8|925.8|925.4|1961
1633014700000|2021-09-30 15:11:40|926|925.4|926.2|925.8|926.2|925.8|926|925.4|248
1633014710000|2021-09-30 15:11:50|926|925.6|926|925.6|926|925.6|925.8|925.4|850
1633014720000|2021-09-30 15:12:00||925.4||925.4||925.4||925.4|0
1633014730000|2021-09-30 15:12:10|926.2|925.6|926.2|925.8|926.2|925.8|926|925.6|390
1633014740000|2021-09-30 15:12:20|926|925.6|926.6|926|926.6|926|926|925.6|433
1633014750000|2021-09-30 15:12:30|926.4|925.8|926.4|925.8|926.6|926|926.4|925.8|0
1633014760000|2021-09-30 15:12:40|926.6|926|926.4|926|926.6|926.2|926.4|926|22
1633014770000|2021-09-30 15:12:50|926.6|926.2|926.6|926.2|926.8|926.4|926.6|926.2|337
1633014780000|2021-09-30 15:13:00|926.8|926.4|926.6|926.2|926.8|926.4|926.4|926|3
1633014790000|2021-09-30 15:13:10|926.4|926|926.6|926.2|926.6|926.2|926.4|926|433
1633014800000|2021-09-30 15:13:20|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|8
1633014810000|2021-09-30 15:13:30|926.6|926.2|926.8|926.4|927|926.6|926.6|926.2|2072
1633014820000|2021-09-30 15:13:40|927|926.6|927|926.6|927.4|926.8|927|926.6|0
1633014830000|2021-09-30 15:13:50|927.2|926.8|927|926.6|927.2|926.8|927|926.6|446
1633014840000|2021-09-30 15:14:00|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1425
1633014850000|2021-09-30 15:14:10|926.8|926.4|927.2|926.8|927.4|926.8|926.8|926.4|1287
1633014860000|2021-09-30 15:14:20|927.6|927|927.4|926.8|927.6|927.2|927.4|926.8|63
1633014870000|2021-09-30 15:14:30|927.6|927|927.4|926.8|927.6|927|927.4|926.8|511
1633014880000|2021-09-30 15:14:40|927.6|927|927.6|927|927.8|927.4|927.6|927|433
1633014890000|2021-09-30 15:14:50|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|792
1633014910000|2021-09-30 15:15:10|928|927.4|927.8|927.4|928|927.4|927.8|927.4|2623
1633014920000|2021-09-30 15:15:20|928|927.6|928.4|927.8|928.4|927.8|928|927.6|569
1633014930000|2021-09-30 15:15:30|928.6|928.2|928.6|928|928.8|928.4|928.4|927.8|2054
1633014940000|2021-09-30 15:15:40|928.8|928.2|928.6|928.2|928.8|928.2|928.4|927.8|5397
1633014950000|2021-09-30 15:15:50|928.4|928|928.4|928|928.8|928.2|928.4|928|1000
1633014960000|2021-09-30 15:16:00|928.2|927.8|928.4|927.8|928.6|928|928.2|927.8|0
1633014970000|2021-09-30 15:16:10|928.6|928|928.4|927.8|928.6|928.2|928.4|927.8|0
1633014980000|2021-09-30 15:16:20||928||928||928||927.8|0
1633015000000|2021-09-30 15:16:40|928.6|927.8|928.6|928|928.6|928|928.6|927.8|0
1633015010000|2021-09-30 15:16:50|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|663
1633015020000|2021-09-30 15:17:00|928.6|928|928.4|927.8|928.6|928|928.4|927.8|280
1633015040000|2021-09-30 15:17:20|928.2|927.6|928.4|927.8|928.6|928|928.2|927.6|466
1633015050000|2021-09-30 15:17:30|928.6|928.2|928.4|928|928.6|928.2|928.2|927.8|0
1633015060000|2021-09-30 15:17:40|928.2|927.8|928.6|928.2|928.6|928.2|928.2|927.8|0
1633015070000|2021-09-30 15:17:50|929|928.6|929|928.6|929.2|928.6|929|928.4|1405
1633015080000|2021-09-30 15:18:00|928.8|928.4|928.6|928|928.8|928.4|928.6|928|3177
1633015090000|2021-09-30 15:18:10|928.4|928.2|928.4|927.8|928.4|928.2|928.4|927.8|208
1633015100000|2021-09-30 15:18:20|928.2|928|928.4|928|928.4|928|928.2|928|5
1633015110000|2021-09-30 15:18:30|928.6|927.8|928.4|927.8|928.6|927.8|928.4|927.8|54
1633015130000|2021-09-30 15:18:50|928.6|928|928.4|927.8|928.6|928|928.4|927.8|409
1633015140000|2021-09-30 15:19:00|928|927.6|928.6|928|928.6|928.2|928|927.6|446
1633015150000|2021-09-30 15:19:10|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|409
1633015160000|2021-09-30 15:19:20|928.6|928|928.4|928|928.6|928.2|928.4|928|0
1633015170000|2021-09-30 15:19:30|928.6|928.2|928.4|928|928.6|928.2|928.2|927.8|592
1633015180000|2021-09-30 15:19:40|928.2|927.8|928.8|928.2|928.8|928.2|928.2|927.8|1892
1633015190000|2021-09-30 15:19:50|928.4|927.8|928.2|927.8|928.6|928|928.2|927.8|6248
1633071610000|2021-10-01 07:00:10|911|907.2|909.8|908.8|911|910.2|909.6|907.2|4026
1633071620000|2021-10-01 07:00:20|909.6||909.6||909.8||909.4||37
1633071630000|2021-10-01 07:00:30|909.4|908.6|908.4|907.2|909.4|908.6|908.4|907.2|45
1633071640000|2021-10-01 07:00:40|908|907.6|909.2|907.8|909.6|908.4|908|907.2|11823
1633071650000|2021-10-01 07:00:50|909.4|908|909.6|908.8|910.2|909|909.2|908|542
1633071660000|2021-10-01 07:01:00|909.4|908.6|908.8|907.4|909.4|908.6|908.8|907.4|519
1633071670000|2021-10-01 07:01:10|908.6|907.6|908.8|907.4|908.8|907.6|908.4|907.2|1159
1633071680000|2021-10-01 07:01:20|908.6|907.2|909.2|908|909.4|908.2|908.6|907.2|1172
1633071690000|2021-10-01 07:01:30|909||909.2||909.2||909||5750
1633071700000|2021-10-01 07:01:40|909||909||909||909||0
1633071720000|2021-10-01 07:02:00|908.8|908.2|909.2|908.6|909.4|908.6|908.4|908.2|13407
1633071730000|2021-10-01 07:02:10|909|908.2|908.6|908|909.2|908.2|908.4|908|10781
1633071740000|2021-10-01 07:02:20|908.2|907.4|908.6|907.4|908.6|908.2|907.6|907.2|38158
1633071750000|2021-10-01 07:02:30|908.4||908.4||908.4||908.4||0
1633071760000|2021-10-01 07:02:40|908.2|907.2|906.2|905.4|908.2|907.2|906.2|905.4|39444
1633071770000|2021-10-01 07:02:50|906|905.2|905|904.2|906|905.4|905|904|21307
1633071780000|2021-10-01 07:03:00|905.6|904.4|906.2|905.2|906.2|905.2|905|904.2|12276
1633071790000|2021-10-01 07:03:10|906.4|905.4|906.8|905.4|907|905.8|906.4|905.4|2060
1633071800000|2021-10-01 07:03:20|906.6|905.2|906.2|905.2|906.6|905.2|906.2|905.2|0
1633071810000|2021-10-01 07:03:30|906.4|906.2|906|905.2|906.4|906.2|906|905.2|10053
1633071820000|2021-10-01 07:03:40|905.8|904.6|905|904.2|905.8|905.2|905|904.2|2
1633071830000|2021-10-01 07:03:50|904.8||904.8||904.8||904.8||0
1633071850000|2021-10-01 07:04:10|904.6|903.8|904.2|903.4|904.6|903.8|903.8|903.4|4371
1633071860000|2021-10-01 07:04:20|903.8|903.6|904.8|903.6|905|904|903.8|903.6|13568
1633071870000|2021-10-01 07:04:30|904.6|903.8|904.8|904|905.4|904.8|904.6|903.6|22479
1633071880000|2021-10-01 07:04:40|904.6|904.2|905|904|905.4|905|904.6|904|53292
1633071890000|2021-10-01 07:04:50|904.6|904.2|904.6|904|904.6|904.2|904.6|904|10175
1633071900000|2021-10-01 07:05:00|904.4|903.6|903.8|903.2|904.6|903.6|903.6|903.2|3404
1633071910000|2021-10-01 07:05:10|903.6|903|903.2|902.6|903.8|903|903.2|902.6|3444
1633071920000|2021-10-01 07:05:20|903|902.2|901.4|901.2|903|902.2|901.4|901|26752
1633071930000|2021-10-01 07:05:30|901.2|901|901.2|900.6|901.4|901|900.8|900.2|13029
1633071940000|2021-10-01 07:05:40|901.4|900.8|901.4|900.8|901.8|901.2|901.2|900.8|4234
1633071950000|2021-10-01 07:05:50|901.2|900.6|902.6|901.6|902.6|901.8|901.2|900.6|4562
1633071960000|2021-10-01 07:06:00|902.4|901.4|902.4|901.2|902.4|901.4|901.8|900.8|6954
1633071970000|2021-10-01 07:06:10|902.2|901|902.2|901.2|902.2|901.2|902|901|0
1633071980000|2021-10-01 07:06:20|902|901|901.8|901|902|901|901.8|901|0
1633071990000|2021-10-01 07:06:30|902|901.2|903|902.4|903|902.8|902|901|11813
1633072000000|2021-10-01 07:06:40|902.8|902.2|902.6|902.2|902.8|902.2|902.6|902.2|0
1633072010000|2021-10-01 07:06:50|902.8|902.4|903|902.2|904|903.2|902.8|902.2|2619
1633072030000|2021-10-01 07:07:10|903.2|902.4|904|903|904|903.2|903|902.2|813
1633072040000|2021-10-01 07:07:20|904.2|903.2|904.6|903.6|904.8|904|904.2|903|3152
1633072050000|2021-10-01 07:07:30|904.8|903.8|904.8|903.8|905.6|904.6|904.6|903.6|475
1633072060000|2021-10-01 07:07:40|905|904|905.4|904.4|905.4|904.4|904.8|904|43
1633072070000|2021-10-01 07:07:50|905.2|904.6|905.8|905|906.6|905.6|904.8|904|35
1633072080000|2021-10-01 07:08:00|905.6|904.8|905.8|905.2|906|905.2|905.4|904.6|0
1633072090000|2021-10-01 07:08:10|905.6||905.6||905.6||905.6||0
1633072100000|2021-10-01 07:08:20|905.4|905|905.6|905|905.6|905.2|905.2|905|2679
1633072110000|2021-10-01 07:08:30|905|904.8|905.4|904.8|905.6|905|905|904.8|6885
1633072120000|2021-10-01 07:08:40|905.2|904.6|905.2|904.6|905.2|904.6|905|904.2|5195
1633072140000|2021-10-01 07:09:00|905||905.2||905.2||905||0
1633072150000|2021-10-01 07:09:10|905||905.2||905.2||905||0
1633072160000|2021-10-01 07:09:20|905||905.2||905.2||905||0
1633072170000|2021-10-01 07:09:30|905|904.8|905.8|905.4|905.8|905.4|905|904.8|6774
1633072190000|2021-10-01 07:09:50|905.6|905.2|905.4|904.6|905.8|905.2|905.2|904.4|15292
1633072200000|2021-10-01 07:10:00|905.2|904.8|904.6|904|905.4|904.8|904.6|904|6160
1633072210000|2021-10-01 07:10:10|904.4|903.8|904.2|903.4|904.4|903.8|903.6|903|9083
1633072220000|2021-10-01 07:10:20|904|903.2|904|903.6|904.4|903.8|903.4|902.8|5388
1633072240000|2021-10-01 07:10:40|903.8|903.4|904.4|903.8|904.4|903.8|903.8|903.2|2097
1633072250000|2021-10-01 07:10:50|904.2|903.6|904.6|904|904.6|904|904|903.4|3947
1633072260000|2021-10-01 07:11:00|904.8|904.2|905.2|904.4|905.6|905|904.6|904.2|1279
1633072270000|2021-10-01 07:11:10|905.4|904.6|904.4|903.8|905.4|904.8|904.4|903.8|4162
1633072280000|2021-10-01 07:11:20|904.2|903.6|904.2|903.4|904.4|903.8|904|903.4|0
1633072290000|2021-10-01 07:11:30|904|903.6|904.2|903.6|904.4|903.8|904|903.4|0
1633072300000|2021-10-01 07:11:40|904.4|903.8|905.4|904.8|905.4|904.8|904.4|903.8|2254
1633072310000|2021-10-01 07:11:50|905.2|904.6|905.2|904.6|905.4|904.8|904.6|904.2|1502
1633072320000|2021-10-01 07:12:00|905|904.4|905.8|905.2|905.8|905.2|905|904.2|271
1633072330000|2021-10-01 07:12:10|905.6|905|905.8|905.2|905.8|905.2|905.4|904.6|1292
1633072350000|2021-10-01 07:12:30|906|905.4|905.8|905.4|906|905.6|905.8|905.4|20401
1633072360000|2021-10-01 07:12:40|905.6|905.2|904.8|904.4|905.8|905.2|904.8|904.4|19920
1633072370000|2021-10-01 07:12:50|905|904.6|905.2|904.8|905.2|904.8|905|904.6|55
1633072380000|2021-10-01 07:13:00|905|904.6|905.4|905|905.6|905.2|904.8|904.4|4053
1633072400000|2021-10-01 07:13:20|905.6|904.8|905.6|905.2|905.8|905.4|905.4|904.8|7434
1633072420000|2021-10-01 07:13:40|905.8|905.4|906|905.4|906.2|905.8|905.6|905.2|10312
1633072430000|2021-10-01 07:13:50|905.8||906||906||905.8||534
1633072440000|2021-10-01 07:14:00|905.8|905.6|906.2|905.6|906.2|905.8|905.8|905.4|5999
1633072450000|2021-10-01 07:14:10|906.4|905.8|906.2|905.8|906.4|906|906.2|905.8|17932
1633072460000|2021-10-01 07:14:20|906|906|906.2|905.8|906.2|906|906|905.8|8615
1633072470000|2021-10-01 07:14:30|906.4|906|907.2|906.4|907.2|906.4|906.4|905.8|9156
1633072480000|2021-10-01 07:14:40|907.4|906.6|908.2|907.4|908.2|907.8|907.4|906.6|13569
1633072490000|2021-10-01 07:14:50|908|907.6|908|907.6|908.2|907.6|908|907.4|0
1633072500000|2021-10-01 07:15:00|907.8|907.4|906.8|906.2|908|907.4|906.6|906.2|14150
1633072510000|2021-10-01 07:15:10||906.4||906.2||906.4||906.2|2000
1633072520000|2021-10-01 07:15:20|906.6|906|906.2|905.4|906.6|906|906.2|905.4|6968
1633072530000|2021-10-01 07:15:30|906|905.6|905.8|905.2|906|905.6|905.4|905|906
1633072540000|2021-10-01 07:15:40|906|905.4|905.8|905.4|906|905.6|905.8|905.4|1886
1633072550000|2021-10-01 07:15:50|905.6|905.2|905.2|904.8|905.8|905.2|905.2|904.8|1067
1633072560000|2021-10-01 07:16:00|905.4|905|905|904.6|905.4|905|904.8|904.4|6408
1633072570000|2021-10-01 07:16:10|905.2|904.4|906.6|906.2|906.8|906.2|905.2|904.4|5357
1633072580000|2021-10-01 07:16:20|906.8|906|906.6|906|906.8|906.4|906.4|906|1767
1633072590000|2021-10-01 07:16:30|906.4|906.2|906|905.4|906.4|906.2|905.8|905.2|2708
1633072600000|2021-10-01 07:16:40|905.8|905.2|906.2|905.6|906.2|905.6|905.8|905.2|0
1633072610000|2021-10-01 07:16:50|906.4|905.8|905.8|905.4|906.4|905.8|905.8|905.2|0
1633072620000|2021-10-01 07:17:00|906|905.2|906.2|905.6|906.4|906.2|905.8|905.2|6786
1633072630000|2021-10-01 07:17:10|906.4|905.4|906.2|905.6|906.4|906|906.2|905.4|853
1633072640000|2021-10-01 07:17:20|906|905.8|906.4|906|906.4|906.2|906|905.6|984
1633072650000|2021-10-01 07:17:30|906.2|905.8|906.4|905.8|906.4|906|906.2|905.6|0
1633072660000|2021-10-01 07:17:40|906.2|905.6|906.4|906.2|906.4|906.2|906.2|905.6|0
1633072670000|2021-10-01 07:17:50|906.6|906|907|906.4|907.2|906.6|906.6|906|18332
1633072680000|2021-10-01 07:18:00|906.8|906.2|907.2|906.8|907.6|907|906.8|906.2|6052
1633072690000|2021-10-01 07:18:10|907.4|907|907.8|907.2|907.8|907.4|907.4|906.8|1822
1633072700000|2021-10-01 07:18:20|907.6|907.4|908.2|907.6|908.2|907.6|907.6|907.4|221
1633072710000|2021-10-01 07:18:30|908.4|907.8|908.4|907.6|908.4|908|908.4|907.6|0
1633072720000|2021-10-01 07:18:40|908.2|907.4|907.4|907|908.2|907.4|907.4|906.8|11996
1633072730000|2021-10-01 07:18:50|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|1425
1633072740000|2021-10-01 07:19:00|907.6|907.2|907.4|906.8|907.8|907.4|907|906.8|2205
1633072750000|2021-10-01 07:19:10|907.6|907|907.4|906.8|907.6|907.2|907.2|906.8|0
1633072760000|2021-10-01 07:19:20|907.6|907|907.6|907.2|907.6|907.2|907.6|906.8|3589
1633072770000|2021-10-01 07:19:30|907.8|907.4|907.6|907.2|907.8|907.4|907.6|907.2|5802
1633072780000|2021-10-01 07:19:40|907.4|907.4|907.4|906.8|907.6|907.4|907.4|906.8|7830
1633072790000|2021-10-01 07:19:50|907.2|906.6|907.6|907.2|907.6|907.4|907|906.6|11349
1633072800000|2021-10-01 07:20:00|907.2|907|907.4|906.8|907.4|907|907.2|906.6|2524
1633072810000|2021-10-01 07:20:10|907.2|906.6|907.2|906.8|907.2|907|907|906.6|7772
1633072820000|2021-10-01 07:20:20|907|906.6|907|906.6|907.2|907|906.6|906|27081
1633072830000|2021-10-01 07:20:30|906.8|906.4|907|906.4|907|906.6|906.8|906.2|109
1633072840000|2021-10-01 07:20:40||906.6||906.6||906.6||906.4|0
1633072850000|2021-10-01 07:20:50|907.2|906.8|907|906.6|907.2|906.8|907|906.6|3372
1633072860000|2021-10-01 07:21:00|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.6|855
1633072870000|2021-10-01 07:21:10|907|906.6|907.4|907|908|907.4|907|906.6|41037
1633072880000|2021-10-01 07:21:20|907.2|907.2|907|906.6|907.2|907.2|907|906.4|3565
1633072890000|2021-10-01 07:21:30|907.2|906.4|907|906.6|907.2|906.8|907|906.4|0
1633072900000|2021-10-01 07:21:40|907.2|906.4|906|905.4|907.2|906.6|906|905.4|4958
1633072910000|2021-10-01 07:21:50|906.2|905.6|906|905.4|906.2|905.8|905.6|905.2|5743
1633072920000|2021-10-01 07:22:00|905.8|905.2|906.2|906|906.4|906|905.6|905.2|4737
1633072930000|2021-10-01 07:22:10|906|905.8|906|905.6|906.2|905.8|905.8|905.6|1344
1633072940000|2021-10-01 07:22:20|905.8|905.4|905.8|905.2|905.8|905.4|905.6|905|296
1633072950000|2021-10-01 07:22:30|905.6|905.6|905.6|905.4|905.8|905.6|905.4|905.2|5564
1633072960000|2021-10-01 07:22:40|905.8|905.6|906.8|906.4|906.8|906.4|905.8|905.4|3597
1633072970000|2021-10-01 07:22:50|906.6|906.2|906.6|906|906.6|906.2|906.6|906|0
1633072980000|2021-10-01 07:23:00|907.4|906.2|907.2|906.8|907.4|907.2|907.2|906.2|23029
1633072990000|2021-10-01 07:23:10|907.4|907|907.8|907.2|908|907.6|907.4|907|4058
1633073000000|2021-10-01 07:23:20|907.6|907|907.4|906.8|907.6|907|907.4|906.8|2983
1633073010000|2021-10-01 07:23:30|907.6|907|907.4|906.8|907.6|907|907.4|906.8|0
1633073020000|2021-10-01 07:23:40|907.6|907|906.8|906.2|907.6|907|906.6|906.2|7635
1633073030000|2021-10-01 07:23:50|907|906.4|907|906.4|907|906.6|907|906.2|0
1633073040000|2021-10-01 07:24:00|906.8|906.6|906.6|906|906.8|906.6|906.6|906|104
1633073050000|2021-10-01 07:24:10|906.8|906.2|906.6|906|906.8|906.4|906.6|906|1048
1633073060000|2021-10-01 07:24:20|906.4|905.8|906.2|905.8|906.6|906.2|906.2|905.8|16477
1633073070000|2021-10-01 07:24:30|906|905.6|906|905.4|906|905.8|905.8|905.2|2500
1633073080000|2021-10-01 07:24:40|905.8|905.2|905.8|905.2|905.8|905.4|905.6|905.2|5464
1633073090000|2021-10-01 07:24:50|905.6|905.4|905.8|905.6|905.8|905.6|905.6|905|4617
1633073100000|2021-10-01 07:25:00|906.2|905.8|906.2|905.8|906.6|906.2|906|905.6|6775
1633073110000|2021-10-01 07:25:10|906.4|905.6|905.6|905|906.4|905.8|905.4|905|1305
1633073120000|2021-10-01 07:25:20|905.4|904.8|905.2|904.6|905.4|904.8|905|904.6|1377
1633073130000|2021-10-01 07:25:30|905.4|904.8|905.4|905|905.6|905|905.4|904.6|243
1633073140000|2021-10-01 07:25:40|905.6|905.2|906.2|905.6|906.2|905.6|905.6|905.2|43
1633073150000|2021-10-01 07:25:50|906|905.4|905.8|905.2|906|905.6|905.8|905|133
1633073160000|2021-10-01 07:26:00|906|905.4|906.4|906|906.6|906.2|905.8|905.4|27180
1633073170000|2021-10-01 07:26:10|906.6|906.2|907.2|906.6|907.2|907|906.6|906.2|3852
1633073180000|2021-10-01 07:26:20|907.4|906.8|907.2|907|907.8|907.2|907.2|906.8|812
1633073190000|2021-10-01 07:26:30|907|906.8|907|906.6|907.2|906.8|907|906.6|3514
1633073200000|2021-10-01 07:26:40|906.8|906.4|906.6|906.2|906.8|906.4|906.6|906.2|4910
1633073210000|2021-10-01 07:26:50|906.8|906.4|907|906.6|907|906.8|906.8|906.2|1762
1633073220000|2021-10-01 07:27:00|906.8|906.4|906.8|906.4|906.8|906.6|906.8|906.2|872
1633073230000|2021-10-01 07:27:10|906.6|906.2|906.8|906.2|906.8|906.2|906.6|906.2|0
1633073240000|2021-10-01 07:27:20||906.4||906.4||906.4||906.4|0
1633073250000|2021-10-01 07:27:30|906.6|906.2|906.8|906.4|906.8|906.4|906.6|906.2|810
1633073260000|2021-10-01 07:27:40||906.2||906.6||906.6||906.2|1128
1633073270000|2021-10-01 07:27:50||906.4||906.4||906.4||906.4|1500
1633073280000|2021-10-01 07:28:00|907|906.6|907|906.6|907|906.8|906.8|906.6|2768
1633073290000|2021-10-01 07:28:10||906.8||906.6||906.8||906.4|4225
1633073300000|2021-10-01 07:28:20|907.2|906.8|907.2|906.8|907.2|907|907|906.8|1571
1633073310000|2021-10-01 07:28:30|907.4|907|907.6|907.2|907.8|907.4|907.4|907|1374
1633073320000|2021-10-01 07:28:40|907.8|907.4|908|907.4|908|907.6|907.6|907.4|0
1633073330000|2021-10-01 07:28:50|907.8|907.6|907.8|907.4|907.8|907.6|907.6|907.2|201
1633073340000|2021-10-01 07:29:00|908|907.6|908|907.4|908.4|908|908|907.4|12563
1633073350000|2021-10-01 07:29:10|907.8|907.6|907.4|906.8|907.8|907.6|907.4|906.8|10443
1633073360000|2021-10-01 07:29:20|907.2|907|907.2|906.6|907.4|907|907.2|906.6|1529
1633073370000|2021-10-01 07:29:30|907.4|906.8|907.6|907.2|907.6|907.4|907.4|906.6|1006
1633073400000|2021-10-01 07:30:00|907.8|907|908|907.4|908.2|907.8|907.8|907|7125
1633073410000|2021-10-01 07:30:10|907.8|907.6|907.6|907|908|907.6|907.6|907|582
1633073420000|2021-10-01 07:30:20|907.4|906.8|907.2|906.6|907.4|906.8|907|906.6|1450
1633073430000|2021-10-01 07:30:30|907|906.8|908|907.4|908|907.6|907|906.6|3630
1633073440000|2021-10-01 07:30:40|907.8|907.6|908|907.4|908|907.6|907.8|907.4|3755
1633073450000|2021-10-01 07:30:50|908.2|907.6|908.6|908|908.6|908|908.2|907.6|7088
1633073460000|2021-10-01 07:31:00|908.4|908.2|908.2|907.6|908.6|908.4|908.2|907.6|2730
1633073470000|2021-10-01 07:31:10|908|907.8|907.6|907|908|907.8|907.6|907|5584
1633073480000|2021-10-01 07:31:20|907.4|906.8|907.4|906.8|907.6|907|907.4|906.8|0
1633073490000|2021-10-01 07:31:30|907.2|907|906.8|906.6|907.2|907|906.6|906.4|12775
1633073500000|2021-10-01 07:31:40|907|906.8|907.4|906.8|907.4|907|907|906.8|240
1633073510000|2021-10-01 07:31:50|907.6|907|908.4|907.8|908.4|908|907.6|907|8727
1633073520000|2021-10-01 07:32:00|908.2|908|907.6|907|908.2|908|907.4|906.8|2409
1633073530000|2021-10-01 07:32:10|907.4|906.8|907.6|907|907.8|907.4|907.4|906.8|0
1633073540000|2021-10-01 07:32:20|907.4|907.2|907.6|907.2|907.6|907.2|907.4|907|0
1633073550000|2021-10-01 07:32:30|907.4|907|907.4|906.8|907.4|907|907.2|906.8|0
1633073560000|2021-10-01 07:32:40|907.2|906.6|906.8|906.6|907.4|906.8|906.8|906.6|3503
1633073570000|2021-10-01 07:32:50|906.6|906.4|906.8|906.4|906.8|906.4|906.6|906|6364
1633073580000|2021-10-01 07:33:00|906.6|906.2|906.6|906.2|906.8|906.4|906.4|906|748
1633073590000|2021-10-01 07:33:10|906.8|906.4|906.8|906.4|906.8|906.4|906.6|906.2|0
1633073600000|2021-10-01 07:33:20|906.6|906.2|906.6|906.2|906.6|906.2|906.4|906|0
1633073610000|2021-10-01 07:33:30|906.8|906.4|907.2|906.8|907.2|906.8|906.8|906.4|459
1633073620000|2021-10-01 07:33:40|907.4|907|908|907.6|908|907.6|907.4|906.8|4517
1633073630000|2021-10-01 07:33:50|907.8|907.8|907.6|907|908|907.8|907.6|907|2945
1633073640000|2021-10-01 07:34:00|907.4|907.2|907.4|907|907.4|907.2|907.4|907|108
1633073650000|2021-10-01 07:34:10|907.6||907.4||907.6||907.4||0
1633073660000|2021-10-01 07:34:20|907.2|907.2|907.6|907.2|907.6|907.4|907|906.6|14797
1633073670000|2021-10-01 07:34:30|907.8|907.4|908.4|907.8|908.4|908|907.8|907.4|689
1633073680000|2021-10-01 07:34:40|908.6|908|908.6|908.2|908.6|908.2|908.6|908|0
1633073690000|2021-10-01 07:34:50|908.8|908.4|908.8|908.6|908.8|908.6|908.4|908|3527
1633073700000|2021-10-01 07:35:00|909|908.8|909.2|908.8|909.2|909|909|908.6|2993
1633073710000|2021-10-01 07:35:10|909|908.6|909.2|908.6|909.2|908.6|909|908.6|0
1633073720000|2021-10-01 07:35:20||908.8||908.8||908.8||908.8|0
1633073730000|2021-10-01 07:35:30|909.4|909|909.8|909.4|909.8|909.4|909.4|909|14131
1633073740000|2021-10-01 07:35:40|910|909.6|909.6|909.4|910|909.6|909.6|909.2|5355
1633073750000|2021-10-01 07:35:50|909.8|909.6|910.8|910.4|910.8|910.4|909.8|909.4|42146
1633073760000|2021-10-01 07:36:00|910.6|910.2|910|909.6|910.6|910.4|909.8|909.6|18248
1633073770000|2021-10-01 07:36:10|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.4|2087
1633073780000|2021-10-01 07:36:20|909.6|909.2|909|908.6|909.6|909.4|909|908.6|579
1633073790000|2021-10-01 07:36:30|909.2|908.8|909.2|909|909.4|909|909.2|908.6|1025
1633073800000|2021-10-01 07:36:40||908.8||908.8||908.8||908.6|1518
1633073810000|2021-10-01 07:36:50|909.4|909|909.8|909.4|910|909.4|909.4|909|1497
1633073820000|2021-10-01 07:37:00|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909|614
1633073830000|2021-10-01 07:37:10|909.8|909.4|910|909.4|910|909.6|909.8|909.4|817
1633073840000|2021-10-01 07:37:20|909.8|909.2|909.8|909.2|909.8|909.4|909.6|909.2|0
1633073850000|2021-10-01 07:37:30||909.4||909.2||909.4||909.2|1
1633073860000|2021-10-01 07:37:40|909.6||909.6||909.6||909.4||1200
1633073870000|2021-10-01 07:37:50|909.4|909|909|908.6|909.4|909|908.8|908.6|4514
1633073880000|2021-10-01 07:38:00|908.8||908.8||909||908.8||750
1633073890000|2021-10-01 07:38:10|909|908.4|908.6|908.2|909|908.4|908.6|908.2|1
1633073900000|2021-10-01 07:38:20||908||908||908.2||908|0
1633073910000|2021-10-01 07:38:30|908.4|908.2|908.4|908|908.6|908.2|908.2|907.8|1793
1633073920000|2021-10-01 07:38:40|908.6|908.2|908.6|908|908.8|908.6|908.4|908|6593
1633073930000|2021-10-01 07:38:50|908.4|907.8|908.2|907.8|908.4|907.8|908|907.6|1791
1633073940000|2021-10-01 07:39:00|908.4|908|908.8|908.2|908.8|908.2|908.4|907.8|1524
1633073950000|2021-10-01 07:39:10|908.6|908.4|908.6|908.2|908.6|908.4|908.6|908.2|6627
1633073960000|2021-10-01 07:39:20|908.8|908.4|908.4|908.2|908.8|908.4|908.4|908.2|2240
1633073970000|2021-10-01 07:39:30|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|8949
1633073980000|2021-10-01 07:39:40|908.6|908.2|908.6|908.2|908.8|908.2|908.6|908.2|9435
1633073990000|2021-10-01 07:39:50|908.8||908.4||908.8||908.4||1165
1633074000000|2021-10-01 07:40:00|908.6||908.8||908.8||908.6||0
1633074010000|2021-10-01 07:40:10||908.4||908.2||908.4||908.2|0
1633074020000|2021-10-01 07:40:20|909|908.4|909.2|908.8|909.2|909|909|908.2|9760
1633074030000|2021-10-01 07:40:30|||||||||510
1633074050000|2021-10-01 07:40:50|909.4|909|909.8|909.4|910|909.6|909.4|908.8|504
1633074060000|2021-10-01 07:41:00|910.2|909.6|910.2|909.8|910.2|909.8|910.2|909.6|15743
1633074070000|2021-10-01 07:41:10|910||910||910||910||109
1633074080000|2021-10-01 07:41:20|910.2|909.6|910.2|909.8|910.2|909.8|910|909.6|6207
1633074090000|2021-10-01 07:41:30|910|909.6|910|909.6|910.2|909.8|910|909.6|3809
1633074100000|2021-10-01 07:41:40|910.2||909.8||910.2||909.8||0
1633074110000|2021-10-01 07:41:50|909.6|909.4|909.2|908.8|909.6|909.4|909.2|908.8|1926
1633074130000|2021-10-01 07:42:10|909.4|909|909|908.8|909.6|909.2|908.8|908.6|2987
1633074140000|2021-10-01 07:42:20|909.2|909|909.4|909|909.4|909|909.2|909|226
1633074150000|2021-10-01 07:42:30|909.6|908.8|909|908.8|909.6|908.8|909|908.8|6580
1633074160000|2021-10-01 07:42:40|909.2||909.2||909.2||909.2||0
1633074170000|2021-10-01 07:42:50|909|908.6|908.8|908.4|909|908.8|908.8|908.4|5235
1633074180000|2021-10-01 07:43:00|908.6|908.2|908.6|908.2|908.6|908.2|908.2|908|1381
1633074200000|2021-10-01 07:43:20|908.4|908|907.8|907.4|908.6|908|907.8|907.4|2444
1633074210000|2021-10-01 07:43:30|908|907.6|907.6|907.2|908|907.6|907.6|907.2|2585
1633074220000|2021-10-01 07:43:40|907.4|907|907.2|907|907.6|907|907.2|907|363
1633074230000|2021-10-01 07:43:50|907.4|907.2|907.8|907.2|907.8|907.2|907.4|907|4262
1633074240000|2021-10-01 07:44:00|907.6|907|907.4|907|907.6|907|907|906.8|3680
1633074250000|2021-10-01 07:44:10|907.6||907.4||907.6||907.4||0
1633074260000|2021-10-01 07:44:20|907.6||907.4||907.6||907.4||0
1633074270000|2021-10-01 07:44:30|907.6|907.2|907.8|907.2|907.8|907.2|907.6|907.2|0
1633074280000|2021-10-01 07:44:40|908|907.4|908|907.4|908|907.4|908|907.4|0
1633074290000|2021-10-01 07:44:50|908.2|907.6|908.2|907.6|908.4|907.8|908.2|907.6|0
1633074300000|2021-10-01 07:45:00|908|907.8|908.2|907.8|908.4|907.8|908|907.8|820
1633074310000|2021-10-01 07:45:10|908.4|908|908.2|907.8|908.6|908.2|908.2|907.8|5200
1633074320000|2021-10-01 07:45:20|908|907.6|908.2|907.6|908.2|908|908|907.6|7110
1633074330000|2021-10-01 07:45:30|908.4|907.8|908.4|908|908.4|908|908.2|907.8|0
1633074340000|2021-10-01 07:45:40|908.2|907.8|907.8|907.2|908.2|907.8|907.8|907.2|0
1633074350000|2021-10-01 07:45:50|907.6|907|907.6|907|907.8|907|907.4|907|0
1633074360000|2021-10-01 07:46:00|907.8|907.2|907.8|907.4|908|907.6|907.8|907.2|1122
1633074370000|2021-10-01 07:46:10|908|907.6|908|907.4|908|907.6|908|907.4|0
1633074380000|2021-10-01 07:46:20||907.6||907.4||907.6||907.4|0
1633074390000|2021-10-01 07:46:30||907.6||907.6||907.6||907.4|0
1633074400000|2021-10-01 07:46:40|907.8|907.4|907.6|907.2|907.8|907.4|907.4|907.2|6885
1633074410000|2021-10-01 07:46:50|907.8|907.4|907.4|907|907.8|907.4|907.4|907|3715
1633074420000|2021-10-01 07:47:00|907.6|907.2|907.4|907|907.6|907.2|907.2|906.8|9591
1633074430000|2021-10-01 07:47:10|907.6|907.2|907.8|907.2|907.8|907.4|907.6|907.2|2300
1633074440000|2021-10-01 07:47:20|908|907.4|907.2|907|908|907.6|907.2|907|6924
1633074450000|2021-10-01 07:47:30|907.4|907.2|907.8|907.2|907.8|907.4|907.4|907.2|12
1633074470000|2021-10-01 07:47:50|907.6|907|907.4|907|907.6|907|907.4|907|0
1633074480000|2021-10-01 07:48:00|907.6|907.2|907.6|907.2|907.6|907.2|907.4|907|2709
1633074490000|2021-10-01 07:48:10||907||907||907||907|0
1633074500000|2021-10-01 07:48:20||907.2||907.2||907.4||907.2|2771
1633074510000|2021-10-01 07:48:30|907.4|907.4|907.6|907|907.6|907.4|907.4|907|12998
1633074520000|2021-10-01 07:48:40|907.8|907.2|907.8|907.4|907.8|907.4|907.8|907.2|0
1633074530000|2021-10-01 07:48:50|908|907.2|907.8|907.6|908|907.6|907.8|907.2|8664
1633074540000|2021-10-01 07:49:00|908|907.4|908.6|908.4|908.6|908.4|907.8|907.4|6386
1633074550000|2021-10-01 07:49:10|908.8|908.6|908.6|908.2|909|908.6|908.4|908.2|8204
1633074560000|2021-10-01 07:49:20|908.4|908|907.8|907.4|908.6|908|907.4|907.2|565
1633074590000|2021-10-01 07:49:50|907.6||907.8||907.8||907.6||0
1633074600000|2021-10-01 07:50:00|908|907.6|908.2|907.8|908.2|907.8|908|907.6|40
1633074610000|2021-10-01 07:50:10|908.4|908|908.6|908.2|908.6|908.2|908.4|908|93
1633074620000|2021-10-01 07:50:20|908.4|908|908.4|908.2|908.4|908.2|908.4|908|2699
1633074630000|2021-10-01 07:50:30|908.6|908.4|908.6|908.2|908.8|908.6|908.6|908.2|5328
1633074640000|2021-10-01 07:50:40|908.4|908.4|908.4|908.2|908.4|908.4|908.4|908|23188
1633074650000|2021-10-01 07:50:50|908.2|908|908.2|907.8|908.2|908|908|907.6|2920
1633074660000|2021-10-01 07:51:00|908|907.6|907.8|907.4|908|907.6|907.6|907.2|1499
1633074670000|2021-10-01 07:51:10|908|907.6|908|907.6|908.2|907.8|908|907.6|703
1633074680000|2021-10-01 07:51:20|908.2|907.8|908.2|908|908.2|908|908.2|907.8|13
1633074690000|2021-10-01 07:51:30|908.4|907.8|908.2|907.8|908.4|907.8|908.2|907.8|0
1633074700000|2021-10-01 07:51:40||907.6||907.8||907.8||907.6|0
1633074710000|2021-10-01 07:51:50|908.4|908|908.6|908.2|908.8|908.6|908.4|908|5930
1633074720000|2021-10-01 07:52:00|908.4|908|908.2|907.8|908.6|908|908.2|907.8|8001
1633074730000|2021-10-01 07:52:10|908.4||908.2||908.4||908.2||0
1633074740000|2021-10-01 07:52:20|908|907.6|908|907.6|908|907.8|907.8|907.6|645
1633074750000|2021-10-01 07:52:30|908.2|907.8|908.4|908|908.4|908.2|908.2|907.8|624
1633074770000|2021-10-01 07:52:50|908.2|907.8|908.2|907.8|908.2|907.8|908|907.8|1159
1633074780000|2021-10-01 07:53:00|908.4|908|908.2|907.8|908.4|908|908.2|907.8|1341
1633074810000|2021-10-01 07:53:30|908.4|908|908.6|908.2|908.6|908.2|908.4|908|287
1633074820000|2021-10-01 07:53:40|908.8|908.4|909.2|908.8|909.2|908.8|908.8|908.4|4200
1633074830000|2021-10-01 07:53:50|909.4|909|910.2|909.8|910.2|909.8|909.4|909|2042
1633074840000|2021-10-01 07:54:00|910.4||910.4||910.4||910.4||63
1633074860000|2021-10-01 07:54:20|910.2|909.6|909.8|909.4|910.4|909.6|909.8|909.4|19562
1633074870000|2021-10-01 07:54:30|910|909.6|909.6|909.4|910|909.6|909.6|909.4|1026
1633074880000|2021-10-01 07:54:40||909.2||909.2||909.2||909|1050
1633074890000|2021-10-01 07:54:50||909.4||909.4||909.4||909.4|2875
1633074900000|2021-10-01 07:55:00|909.8|909.6|910.2|909.6|910.4|910|909.8|909.6|5893
1633074910000|2021-10-01 07:55:10||909.8||909.8||909.8||909.8|0
1633074920000|2021-10-01 07:55:20|910.4|910|910.4|910|910.4|910.2|910.4|910|142
1633074930000|2021-10-01 07:55:30|910.2|909.8|910.2|909.6|910.4|910|910.2|909.6|0
1633074940000|2021-10-01 07:55:40||909.8||909.8||909.8||909.8|0
1633074950000|2021-10-01 07:55:50|910.4|910|911|910.6|911|910.6|910.4|910|6151
1633074960000|2021-10-01 07:56:00|911.2|910.8|911.6|911.2|911.6|911.2|911.2|910.6|9225
1633074970000|2021-10-01 07:56:10|911.8|911.4|911.4|910.8|911.8|911.4|911.4|910.8|15
1633074980000|2021-10-01 07:56:20|911.6|911|911.6|911|911.6|911.2|911.4|911|3707
1633074990000|2021-10-01 07:56:30|911.4|911.2|911.4|911|911.4|911.2|911.4|911|126
1633075000000|2021-10-01 07:56:40|911.2|910.8|910.8|910.6|911.4|910.8|910.8|910.6|3782
1633075010000|2021-10-01 07:56:50|||||||||4550
1633075020000|2021-10-01 07:57:00|910.6|910.4|910.2|909.8|910.6|910.4|910.2|909.8|8674
1633075030000|2021-10-01 07:57:10||909.6||909.8||909.8||909.6|0
1633075040000|2021-10-01 07:57:20|910.4|910|911.2|910.8|911.2|910.8|910.4|909.8|1182
1633075050000|2021-10-01 07:57:30|911.4|911|911.4|911|911.6|911|911.4|910.8|0
1633075060000|2021-10-01 07:57:40|911.6|911.2|911.6|911.2|911.6|911.4|911.4|911.2|57
1633075070000|2021-10-01 07:57:50|911.8|911|911.4|911|911.8|911|911.4|911|0
1633075080000|2021-10-01 07:58:00|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|760
1633075090000|2021-10-01 07:58:10|911|910.6|910.4|909.8|911|910.6|910.2|909.6|17608
1633075100000|2021-10-01 07:58:20|910.2|910|910|909.8|910.2|910|910|909.8|0
1633075120000|2021-10-01 07:58:40|910.2|910|910.4|910|910.4|910|910.2|910|10268
1633075130000|2021-10-01 07:58:50|910.6|910.2|910.6|910.4|910.6|910.4|910.6|910.2|2563
1633075140000|2021-10-01 07:59:00|910.8|910.6|910.8|910.4|911.2|910.8|910.6|910.4|5227
1633075150000|2021-10-01 07:59:10|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|2049
1633075170000|2021-10-01 07:59:30|910.4|910|910.2|910|910.6|910.2|910|909.8|16497
1633075180000|2021-10-01 07:59:40|910.6|909.8|910.4|910.2|910.6|910.4|910.2|909.8|62148
1633075190000|2021-10-01 07:59:50|910.2|910|910.2|909.8|910.4|910|910.2|909.8|358
1633075200000|2021-10-01 08:00:00|910.4|910|911.2|910.6|911.4|911|910.4|910|1574
1633075210000|2021-10-01 08:00:10|911|910.8|911|910.6|911.2|910.8|911|910.6|0
1633075230000|2021-10-01 08:00:30|910.8|910.4|910.4|910|910.8|910.4|910.4|910|7026
1633075240000|2021-10-01 08:00:40|910.2|909.8|910.4|909.8|910.6|910.2|910.2|909.8|907
1633075250000|2021-10-01 08:00:50|910.2|910|910.8|910.2|910.8|910.2|910.2|910|3000
1633075260000|2021-10-01 08:01:00|910.6|910|910|909.6|910.6|910|910|909.4|2109
1633075270000|2021-10-01 08:01:10||909.8||909.6||909.8||909.6|0
1633075280000|2021-10-01 08:01:20|910.2|910|910.2|909.8|910.2|910|910.2|909.6|80
1633075290000|2021-10-01 08:01:30|910.4|910|910.2|909.8|910.4|910|910.2|909.8|277
1633075300000|2021-10-01 08:01:40|910|909.6|910|909.4|910.2|909.6|910|909.4|0
1633075310000|2021-10-01 08:01:50|910.2|909.6|910.2|909.8|910.4|909.8|910.2|909.6|0
1633075320000|2021-10-01 08:02:00|910|909.6|910.4|910|910.4|910|909.8|909.4|80
1633075330000|2021-10-01 08:02:10|910.2|909.8|910.4|910|910.4|910|910.2|909.8|0
1633075340000|2021-10-01 08:02:20|910.2|909.8|910|909.6|910.4|909.8|909.8|909.4|1780
1633075350000|2021-10-01 08:02:30|910.2|909.8|910|909.6|910.2|909.8|910|909.6|0
1633075360000|2021-10-01 08:02:40|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|501
1633075370000|2021-10-01 08:02:50|909.8|909.4|909.8|909.6|909.8|909.6|909.8|909.4|0
1633075380000|2021-10-01 08:03:00||909.4||909.4||909.6||909.2|259
1633075390000|2021-10-01 08:03:10|910|909.6|910|909.6|910.2|909.8|910|909.6|882
1633075400000|2021-10-01 08:03:20|910.2|909.8|910.6|910|910.8|910.4|910.2|909.8|0
1633075410000|2021-10-01 08:03:30|910.8|910.2|910.8|910.4|910.8|910.4|910.6|910|0
1633075420000|2021-10-01 08:03:40|910.6|910.2|911|910.6|911|910.6|910.4|910|521
1633075430000|2021-10-01 08:03:50|910.8|910.4|911|910.4|911|910.6|910.8|910.4|0
1633075440000|2021-10-01 08:04:00|910.8|910.2|910.4|910|910.8|910.2|910.2|909.8|4060
1633075450000|2021-10-01 08:04:10|910.2|909.8|910|909.6|910.2|909.8|910|909.4|75
1633075460000|2021-10-01 08:04:20|909.8|909.4|909.4|909.2|910|909.4|909.4|909|0
1633075470000|2021-10-01 08:04:30||909||909.2||909.2||909|0
1633075480000|2021-10-01 08:04:40|909.6|909.4|909.6|909.2|909.6|909.4|909.6|909.2|1133
1633075490000|2021-10-01 08:04:50|909.8|909.4|909.8|909.6|910|909.6|909.8|909.4|1497
1633075500000|2021-10-01 08:05:00|910|909.8|910.4|910|910.4|910|910|909.6|3495
1633075510000|2021-10-01 08:05:10|910.2||910.4||910.4||910.2||5061
1633075520000|2021-10-01 08:05:20|910.2|909.8|910.2|909.6|910.2|909.8|909.8|909.6|4922
1633075530000|2021-10-01 08:05:30|910.4|909.8|910.6|910|910.6|910.2|910.2|909.8|1969
1633075540000|2021-10-01 08:05:40|910.4|909.8|910.4|909.8|910.4|909.8|910.2|909.8|1050
1633075550000|2021-10-01 08:05:50|910.2|910|910|909.6|910.4|910|910|909.6|10257
1633075560000|2021-10-01 08:06:00|909.8||910||910||909.8||0
1633075570000|2021-10-01 08:06:10|909.8|909.8|909.6|909.2|909.8|909.8|909.6|909.2|591
1633075580000|2021-10-01 08:06:20||909.4||909.2||909.4||909.2|0
1633075590000|2021-10-01 08:06:30||909.4||909.4||909.4||909.4|78
1633075600000|2021-10-01 08:06:40|909.4|909.2|909.4|909|909.4|909.2|909.2|909|3747
1633075610000|2021-10-01 08:06:50|909.6|909.2|909.8|909.4|910|909.6|909.6|909.2|0
1633075620000|2021-10-01 08:07:00|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1633075630000|2021-10-01 08:07:10|909.6|909.2|909.4|909|909.8|909.2|909.4|909|0
1633075640000|2021-10-01 08:07:20|909.2|908.8|909|908.6|909.2|908.8|909|908.6|4236
1633075650000|2021-10-01 08:07:30|909.2|908.8|910.2|909.8|910.2|909.8|909.2|908.8|5239
1633075660000|2021-10-01 08:07:40|910.4|910|910.2|909.8|910.4|910|910|909.8|3815
1633075680000|2021-10-01 08:08:00|910|909.6|910|909.4|910|909.6|909.8|909.4|902
1633075690000|2021-10-01 08:08:10|909.8|909.6|909.6|909.2|909.8|909.6|909.6|909.2|0
1633075700000|2021-10-01 08:08:20|909.4|909|909.2|908.8|909.4|909|909.2|908.8|2101
1633075710000|2021-10-01 08:08:30|909.4|909|909.4|909|909.4|909|909.2|908.8|0
1633075720000|2021-10-01 08:08:40|909.6|909.2|909.2|909|909.6|909.2|909.2|909|100
1633075730000|2021-10-01 08:08:50|909.4|909.2|909.4|909|909.6|909.2|909.4|909|2000
1633075740000|2021-10-01 08:09:00|909.2|908.8|908.8|908.4|909.2|908.8|908.6|908.4|5627
1633075750000|2021-10-01 08:09:10|908.6|908.2|908.4|908|908.6|908.2|908.4|907.8|1462
1633075760000|2021-10-01 08:09:20|908.2|907.8|908.2|907.8|908.2|908|908.2|907.8|0
1633075770000|2021-10-01 08:09:30|908.4|908|908.6|908|908.6|908.2|908.4|908|0
1633075780000|2021-10-01 08:09:40||908.2||908.2||908.4||908.2|4715
1633075790000|2021-10-01 08:09:50||908.4||908.2||908.4||908.2|0
1633075800000|2021-10-01 08:10:00||908.4||908.2||908.4||908.2|0
1633075810000|2021-10-01 08:10:10|908.4|908.4|908.8|908.4|908.8|908.4|908.4|908.2|5868
1633075820000|2021-10-01 08:10:20|908.6|908.2|908.2|907.8|908.6|908.2|908.2|907.8|1609
1633075830000|2021-10-01 08:10:30|908|907.6|908|907.6|908|907.8|908|907.4|793
1633075840000|2021-10-01 08:10:40|907.8||907.8||907.8||907.8||0
1633075850000|2021-10-01 08:10:50|907.6|907.4|907.4|907.2|907.6|907.4|907.4|907.2|3780
1633075860000|2021-10-01 08:11:00|907.2|907|907.2|907|907.2|907|907.2|907|2358
1633075870000|2021-10-01 08:11:10|907.4|907.2|907.4|907.2|907.4|907.2|907.4|907|627
1633075880000|2021-10-01 08:11:20||907||907||907||907|827
1633075920000|2021-10-01 08:12:00|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|46
1633075930000|2021-10-01 08:12:10|908|907.2|907.6|907.2|908|907.2|907.6|907.2|1020
1633075940000|2021-10-01 08:12:20||907.4||907.2||907.4||907.2|2500
1633075950000|2021-10-01 08:12:30|907.4|907|907.4|907|907.6|907|907.2|907|3472
1633075970000|2021-10-01 08:12:50|907.2|907.2|907.6|907.2|907.6|907.2|907.2|907|1743
1633075980000|2021-10-01 08:13:00|907.4|907|907.4|907|907.4|907|907.4|907|0
1633075990000|2021-10-01 08:13:10||907.2||907.2||907.2||907|0
1633076000000|2021-10-01 08:13:20|907.6|907|907.6|907.2|907.6|907.4|907.6|907|1066
1633076010000|2021-10-01 08:13:30||907||907||907.2||907|0
1633076020000|2021-10-01 08:13:40||907.2||907.2||907.2||907|0
1633076030000|2021-10-01 08:13:50||907||907.2||907.2||907|0
1633076040000|2021-10-01 08:14:00|907.4|907|907.4|907|907.6|907.4|907.4|907|5268
1633076050000|2021-10-01 08:14:10|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907|2422
1633076060000|2021-10-01 08:14:20|907.8|907.4|907.8|907.4|907.8|907.6|907.8|907.4|1768
1633076070000|2021-10-01 08:14:30|907.6|907.2|907|906.6|907.8|907.2|907|906.6|30469
1633076080000|2021-10-01 08:14:40|906.8|906.4|906.6|906.4|907|906.4|906.6|906.2|4127
1633076090000|2021-10-01 08:14:50|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906|1314
1633076100000|2021-10-01 08:15:00|906.4|906|906.6|906|906.6|906.4|906.4|906|603
1633076110000|2021-10-01 08:15:10||906.2||906.2||906.2||906|0
1633076120000|2021-10-01 08:15:20||906||906.2||906.2||906|0
1633076130000|2021-10-01 08:15:30|906.8|906.4|906.6|906.2|907|906.6|906.6|906|0
1633076140000|2021-10-01 08:15:40|906.8|906|906.6|906.2|906.8|906.4|906.6|906|0
1633076150000|2021-10-01 08:15:50|906.8|906.4|906.6|906.2|906.8|906.4|906.6|906.2|0
1633076160000|2021-10-01 08:16:00|906.4|906|906|905.4|906.6|906|905.8|905.4|6480
1633076170000|2021-10-01 08:16:10|905.8|905.2|906|905.6|906.2|905.6|905.6|905.2|5909
1633076180000|2021-10-01 08:16:20|905.8|905.4|905.6|905.2|905.8|905.4|905.6|905.2|308
1633076200000|2021-10-01 08:16:40|905.8|905.4|905.8|905.6|905.8|905.6|905.6|905.4|0
1633076210000|2021-10-01 08:16:50|905.6|905.4|905.6|905.2|905.6|905.4|905.6|905.2|10
1633076220000|2021-10-01 08:17:00|905.4|905|905.4|905|905.4|905|905.4|905|2872
1633076240000|2021-10-01 08:17:20|905.6|905.2|905.6|905|905.8|905.4|905.4|905|341
1633076250000|2021-10-01 08:17:30|905.4|905.2|905.6|905.4|905.6|905.4|905.4|905.2|546
1633076260000|2021-10-01 08:17:40|905.8||905.8||905.8||905.8||0
1633076270000|2021-10-01 08:17:50|905.6|905.2|905.4|905|905.6|905.2|905.4|905|5009
1633076280000|2021-10-01 08:18:00|905.6|905.2|905.4|905|905.6|905.2|905.2|905|10
1633076300000|2021-10-01 08:18:20|905.2|905.2|905.6|905.2|905.8|905.2|905.2|905.2|193
1633076310000|2021-10-01 08:18:30|905.8|905|905.6|905|905.8|905|905.4|905|766
1633076320000|2021-10-01 08:18:40|905.8|905.2|905.8|905.4|905.8|905.6|905.6|905|5286
1633076330000|2021-10-01 08:18:50|906|905.6|905.8|905.4|906|905.6|905.6|905.2|307
1633076340000|2021-10-01 08:19:00|905.6|905.2|905.8|905.2|905.8|905.4|905.6|905.2|0
1633076350000|2021-10-01 08:19:10|906|905.4|906|905.6|906|905.6|905.8|905.4|0
1633076360000|2021-10-01 08:19:20|906.2||906||906.2||906||0
1633076370000|2021-10-01 08:19:30|||||||||3500
1633076380000|2021-10-01 08:19:40|906.2||906||906.2||906||0
1633076400000|2021-10-01 08:20:00|905.8|905.4|905.6|905.2|905.8|905.4|905.6|905|4532
1633076410000|2021-10-01 08:20:10|905.4|905|905.4|905|905.4|905.2|905.4|905|0
1633076420000|2021-10-01 08:20:20|905.2|904.8|904.6|904.2|905.4|904.8|904.6|904.2|7887
1633076440000|2021-10-01 08:20:40|904.8|904.4|905|904.6|905|904.6|904.8|904.4|3377
1633076450000|2021-10-01 08:20:50|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1633076460000|2021-10-01 08:21:00|904.6||904.8||904.8||904.6||551
1633076470000|2021-10-01 08:21:10|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|312
1633076480000|2021-10-01 08:21:20|904.4|904|904.6|904.2|904.6|904.2|904.4|904|1787
1633076510000|2021-10-01 08:21:50||904.4||904.2||904.4||904.2|845
1633076520000|2021-10-01 08:22:00|904.4|904|904.4|904|904.4|904|904.4|904|0
1633076530000|2021-10-01 08:22:10|904.2|903.8|904|903.6|904.2|903.8|904|903.4|585
1633076540000|2021-10-01 08:22:20|904.2|903.8|904.4|904|904.4|904|904.2|903.6|1556
1633076550000|2021-10-01 08:22:30|904.6|904.2|905|904.4|905|904.6|904.4|904.2|40
1633076560000|2021-10-01 08:22:40|904.8||904.8||904.8||904.8||0
1633076570000|2021-10-01 08:22:50|905||904.8||905||904.8||0
1633076590000|2021-10-01 08:23:10|905|904.6|905|904.4|905|904.6|905|904.4|0
1633076600000|2021-10-01 08:23:20|905.2|904.6|905.2|904.8|905.4|904.8|905.2|904.6|0
1633076620000|2021-10-01 08:23:40|905||905.2||905.2||905||1322
1633076630000|2021-10-01 08:23:50|905|904.6|905.6|905.2|905.6|905.2|905|904.6|4044
1633076640000|2021-10-01 08:24:00|905.8|905|905.6|905.2|905.8|905.2|905.4|905|0
1633076650000|2021-10-01 08:24:10|905.8|905|905.8|905.4|906|905.4|905.6|905|0
1633076660000|2021-10-01 08:24:20|905.6|905.2|906|905.4|906|905.4|905.6|905.2|0
1633076670000|2021-10-01 08:24:30|905.8|905.6|906.4|905.8|906.4|906|905.8|905.6|978
1633076680000|2021-10-01 08:24:40|906.6|906|906.6|906.2|906.8|906.2|906.6|906|647
1633076690000|2021-10-01 08:24:50|906.4|906|906.2|905.8|906.4|906|906.2|905.8|93
1633076700000|2021-10-01 08:25:00|906|905.6|905.6|905.2|906|905.6|905.6|905.2|2705
1633076710000|2021-10-01 08:25:10|905.4|905|905|904.6|905.4|905|904.8|904.4|1176
1633076720000|2021-10-01 08:25:20|905.2|904.8|905.4|904.8|905.4|905|905.2|904.8|2323
1633076730000|2021-10-01 08:25:30|905.2|904.6|905.2|904.8|905.4|904.8|905|904.6|0
1633076740000|2021-10-01 08:25:40|905.4|905|905.4|904.8|905.4|905|905.2|904.8|0
1633076750000|2021-10-01 08:25:50|905.6|905|906|905.6|906|905.6|905.6|905|3471
1633076760000|2021-10-01 08:26:00|906.2|905.8|906.2|905.8|906.4|905.8|906.2|905.8|813
1633076770000|2021-10-01 08:26:10|906.4|906|906.4|905.8|906.4|906|906.2|905.8|125
1633076780000|2021-10-01 08:26:20|906.2||906.4||906.4||906.2||0
1633076790000|2021-10-01 08:26:30|906.2|905.6|906.2|905.8|906.4|906.2|906|905.6|17669
1633076810000|2021-10-01 08:26:50|906.4|906|906.4|906|906.4|906|906.2|905.8|0
1633076830000|2021-10-01 08:27:10|906.2|905.8|906.4|906.2|906.4|906.2|906.2|905.8|253
1633076840000|2021-10-01 08:27:20||906||906||906||906|0
1633076860000|2021-10-01 08:27:40|906.6|906.2|907|906.6|907|906.6|906.6|906.2|765
1633076870000|2021-10-01 08:27:50|906.8|906.4|907|906.6|907|906.6|906.8|906.4|3566
1633076880000|2021-10-01 08:28:00|907.2|906.8|907.2|906.8|907.6|907.2|907.2|906.8|0
1633076890000|2021-10-01 08:28:10|907.4|907|907.8|907.4|908|907.4|907.4|907|1734
1633076900000|2021-10-01 08:28:20|908|907.6|908|907.6|908|907.6|908|907.6|0
1633076910000|2021-10-01 08:28:30|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|11398
1633076920000|2021-10-01 08:28:40|908|907.6|908.4|907.8|908.4|908|908|907.6|0
1633076930000|2021-10-01 08:28:50|908.6|908|908.8|908.2|908.8|908.4|908.6|907.8|0
1633076940000|2021-10-01 08:29:00|908.6|908|907.8|907.6|908.6|908|907.8|907.6|1086
1633076950000|2021-10-01 08:29:10|908|907.8|908.2|907.8|908.2|907.8|908|907.8|247
1633076960000|2021-10-01 08:29:20|908.4|908|908.4|908.2|908.6|908.2|908.4|908|0
1633076970000|2021-10-01 08:29:30|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|1500
1633076980000|2021-10-01 08:29:40|909|908.6|909|908.6|909|908.6|909|908.6|0
1633076990000|2021-10-01 08:29:50|909.2|908.8|909.6|909|909.6|909|909.2|908.8|0
1633077000000|2021-10-01 08:30:00|909.4|909.2|909|908.6|909.4|909.2|909|908.6|237
1633077010000|2021-10-01 08:30:10|909.2|908.8|909.6|909.2|909.6|909.2|909.2|908.8|4291
1633077030000|2021-10-01 08:30:30|909.8|909.4|910.2|910|910.2|910|909.8|909.4|1513
1633077040000|2021-10-01 08:30:40|910.4|910.2|910.6|910|910.6|910.4|910.4|910|6416
1633077050000|2021-10-01 08:30:50|910.8|910.2|910.8|910.4|910.8|910.4|910.8|910.2|0
1633077060000|2021-10-01 08:31:00|910.6|910.2|911|910.6|911|910.6|910.4|910|4505
1633077070000|2021-10-01 08:31:10|911.2|910.4|911|910.6|911.2|910.8|911|910.4|520
1633077080000|2021-10-01 08:31:20|911.2||911||911.2||911||0
1633077090000|2021-10-01 08:31:30|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|1680
1633077100000|2021-10-01 08:31:40|911|910.6|911|910.6|911|910.6|911|910.6|1250
1633077110000|2021-10-01 08:31:50|911.2||911||911.2||911||0
1633077120000|2021-10-01 08:32:00|911.2|910.8|911.8|911.4|911.8|911.4|911.2|910.8|16503
1633077130000|2021-10-01 08:32:10|912|911.6|913|912.6|913|912.8|912|911.6|46844
1633077150000|2021-10-01 08:32:30|913.2|912.8|913.4|913.2|913.6|913.2|913.2|912.8|13245
1633077160000|2021-10-01 08:32:40|913.2|913|913.4|912.8|913.4|913|913.2|912.8|5000
1633077170000|2021-10-01 08:32:50|913.2|912.6|913|912.4|913.2|912.6|913|912.4|512
1633077180000|2021-10-01 08:33:00|913.2|912.6|913.4|912.8|913.4|913|913.2|912.6|0
1633077190000|2021-10-01 08:33:10|913.2|913|913.6|913|913.6|913.2|913.2|913|1200
1633077200000|2021-10-01 08:33:20|913.4|912.8|913.4|913|913.4|913|913.2|912.6|1477
1633077210000|2021-10-01 08:33:30||913.2||913.2||913.2||913.2|0
1633077220000|2021-10-01 08:33:40|913.2|913|913.4|913|913.4|913|913.2|912.8|5356
1633077240000|2021-10-01 08:34:00|913.6|912.8|913.6|913|913.6|913.4|913.6|912.8|244
1633077260000|2021-10-01 08:34:20|913.8|913.2|914.2|913.6|914.2|913.8|913.6|913.2|10224
1633077270000|2021-10-01 08:34:30|914.4|913.8|914.2|913.8|914.4|914|914.2|913.6|123
1633077280000|2021-10-01 08:34:40|914|913.6|913.8|913.4|914|913.6|913.8|913.4|5718
1633077290000|2021-10-01 08:34:50|913.6|913.2|913|912.6|913.6|913.2|913|912.6|4943
1633077300000|2021-10-01 08:35:00|913.2|912.8|913.4|913.2|913.4|913.2|913.2|912.8|3027
1633077310000|2021-10-01 08:35:10|913.6|913.4|914|913.6|914|913.6|913.6|913.4|12566
1633077320000|2021-10-01 08:35:20|914.2|913.8|914.2|913.6|914.2|913.8|914|913.6|0
1633077330000|2021-10-01 08:35:30|914|913.8|914|913.6|914.2|913.8|914|913.6|0
1633077340000|2021-10-01 08:35:40|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|573
1633077360000|2021-10-01 08:36:00|914|913.6|914.2|913.8|914.2|914|914|913.6|1777
1633077370000|2021-10-01 08:36:10|914|914|914.4|913.8|914.4|914|914|913.8|3452
1633077380000|2021-10-01 08:36:20|914.6|914|914.4|913.8|914.6|914|914.4|913.8|0
1633077390000|2021-10-01 08:36:30|914.2|913.6|914|913.6|914.2|913.6|914|913.4|2081
1633077400000|2021-10-01 08:36:40|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|7
1633077420000|2021-10-01 08:37:00|913.6|913.2|913.4|913|913.6|913.2|913.4|913|2378
1633077430000|2021-10-01 08:37:10|913.6|913.2|913.8|913.4|914|913.6|913.6|913.2|566
1633077440000|2021-10-01 08:37:20|913.6|913.2|913.8|913.2|913.8|913.2|913.6|913.2|0
1633077450000|2021-10-01 08:37:30|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|959
1633077470000|2021-10-01 08:37:50|913.6|913.2|913.6|913|913.6|913.2|913.4|912.8|194
1633077480000|2021-10-01 08:38:00|913.8|913.2|913.8|913.4|913.8|913.4|913.6|913.2|0
1633077490000|2021-10-01 08:38:10||913.2||913.4||913.4||913.2|0
1633077540000|2021-10-01 08:39:00|913.6|913.2|913.6|913.2|913.8|913.2|913.4|913|10506
1633077550000|2021-10-01 08:39:10|913.4||913.4||913.4||913.4||0
1633077560000|2021-10-01 08:39:20|913.6|913|913.8|913.6|913.8|913.6|913.6|913|1938
1633077570000|2021-10-01 08:39:30|914|913.4|914.6|914.2|914.6|914.2|914|913.4|123
1633077580000|2021-10-01 08:39:40|914.4|914|914.4|914|914.4|914.2|914.4|914|0
1633077590000|2021-10-01 08:39:50|914.6|914.2|914.8|914.6|915|914.6|914.6|914.2|5205
1633077600000|2021-10-01 08:40:00|915|914.4|915.4|915|915.4|915|915|914.4|316
1633077610000|2021-10-01 08:40:10|915.2|914.8|915.4|915|915.4|915|915.2|914.8|0
1633077620000|2021-10-01 08:40:20||915.2||915.2||915.2||915.2|0
1633077630000|2021-10-01 08:40:30|915.2|915|915.2|914.6|915.2|915|915.2|914.6|0
1633077640000|2021-10-01 08:40:40|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|0
1633077650000|2021-10-01 08:40:50|915.2||915.2||915.2||915.2||0
1633077660000|2021-10-01 08:41:00|915.4|915|915.4|915|915.4|915|915.4|915|0
1633077680000|2021-10-01 08:41:20|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|2924
1633077690000|2021-10-01 08:41:30|915.4|915|916.2|915.8|916.2|915.8|915.4|915|2785
1633077700000|2021-10-01 08:41:40|916|915.6|916|915.6|916|915.6|916|915.6|4529
1633077710000|2021-10-01 08:41:50|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|9786
1633077720000|2021-10-01 08:42:00|915.4|915.2|915.6|915.2|915.8|915.4|915.4|915|5266
1633077730000|2021-10-01 08:42:10||915||915.2||915.2||915|0
1633077740000|2021-10-01 08:42:20|915.8|915.4|915.8|915.4|916.2|916|915.8|915.4|12383
1633077760000|2021-10-01 08:42:40|915.6|915.2|915.4|914.8|915.6|915.2|915.4|914.8|1082
1633077770000|2021-10-01 08:42:50||915||915||915||915|0
1633077780000|2021-10-01 08:43:00||914.8||915||915.2||914.8|531
1633077790000|2021-10-01 08:43:10|915.2|914.8|915.4|915|915.4|915|915.2|914.8|0
1633077800000|2021-10-01 08:43:20|915.2|914.8|915|914.8|915.2|914.8|915|914.8|1874
1633077820000|2021-10-01 08:43:40|915.2|915|915.4|914.8|915.4|915|915|914.8|219
1633077830000|2021-10-01 08:43:50|915.2||915.4||915.4||915.2||0
1633077840000|2021-10-01 08:44:00|915.2||915.4||915.4||915.2||0
1633077850000|2021-10-01 08:44:10|915.2||915.2||915.2||915.2||0
1633077860000|2021-10-01 08:44:20|915.4||915.4||915.4||915.2||0
1633077870000|2021-10-01 08:44:30|915.2|915|915.4|915|915.4|915|915.2|915|185
1633077900000|2021-10-01 08:45:00|915.6|915.2|915.4|915|915.8|915.4|915.4|915|8500
1633077910000|2021-10-01 08:45:10|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.6|5010
1633077920000|2021-10-01 08:45:20|915|914.6|915|914.6|915.2|914.6|915|914.6|0
1633077930000|2021-10-01 08:45:30|915.2|914.8|914.6|914.2|915.2|914.8|914.6|914.2|163
1633077940000|2021-10-01 08:45:40|914.4|914|914.4|914|914.6|914|914.2|913.8|5078
1633077950000|2021-10-01 08:45:50|914.6||914.4||914.6||914.4||0
1633077960000|2021-10-01 08:46:00|914.6|914.2|914.4|914|914.6|914.2|914.4|914|1854
1633077970000|2021-10-01 08:46:10|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|2868
1633077980000|2021-10-01 08:46:20|914||914||914||914||96
1633077990000|2021-10-01 08:46:30|913.8|913.6|913.6|913.4|914|913.6|913.6|913.4|9
1633078000000|2021-10-01 08:46:40|913.8|913.6|914|913.4|914|913.6|913.8|913.4|3695
1633078010000|2021-10-01 08:46:50|913.8|913.6|913.6|913.4|913.8|913.6|913.6|913.4|0
1633078020000|2021-10-01 08:47:00|||||||||4270
1633078030000|2021-10-01 08:47:10|913.8|913.6|913.4|912.8|914|913.6|913.4|912.8|3817
1633078040000|2021-10-01 08:47:20|913.2|912.6|913.2|912.6|913.2|912.8|913.2|912.6|0
1633078050000|2021-10-01 08:47:30|913|912.4|913|912.6|913|912.6|913|912.4|0
1633078060000|2021-10-01 08:47:40|912.8|912.4|913|912.6|913|912.6|912.8|912.4|0
1633078070000|2021-10-01 08:47:50|913.2|912.8|913.8|913.2|913.8|913.4|913.2|912.8|16
1633078080000|2021-10-01 08:48:00|914|913.4|913.6|913|914|913.4|913.4|913|0
1633078090000|2021-10-01 08:48:10|913.4|912.8|913.4|913|913.8|913.4|913.2|912.8|0
1633078100000|2021-10-01 08:48:20|913.2|912.8|913.4|913|913.8|913.4|913.2|912.8|7828
1633078110000|2021-10-01 08:48:30|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|0
1633078120000|2021-10-01 08:48:40|914|913.6|914.2|913.6|914.2|913.6|914|913.6|1251
1633078130000|2021-10-01 08:48:50|914.4|913.8|914.6|914.2|914.6|914.2|914|913.6|0
1633078140000|2021-10-01 08:49:00|914.4|914|914.4|914|914.4|914|914.2|913.8|1708
1633078150000|2021-10-01 08:49:10|914.6|914.2|914.2|913.8|914.6|914.2|914.2|913.8|0
1633078160000|2021-10-01 08:49:20|914.4|914|914.8|914.4|915|914.6|914.2|914|3511
1633078170000|2021-10-01 08:49:30|915|914.6|915.2|914.6|915.4|915|915|914.6|506
1633078180000|2021-10-01 08:49:40|915.4|914.8|915.4|915|915.6|915.2|915.4|914.8|0
1633078190000|2021-10-01 08:49:50|915.6|915.2|915.6|915|915.6|915.2|915.4|915|2957
1633078200000|2021-10-01 08:50:00|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915|0
1633078210000|2021-10-01 08:50:10||915||915||915||915|0
1633078240000|2021-10-01 08:50:40|915.2|914.8|915|914.6|915.4|914.8|915|914.6|10874
1633078250000|2021-10-01 08:50:50|915.2|914.8|914.8|914.6|915.2|914.8|914.8|914.6|5783
1633078260000|2021-10-01 08:51:00||914.4||914.4||914.4||914.4|1794
1633078270000|2021-10-01 08:51:10|914.6|914.2|914.4|914|914.8|914.2|914.2|914|2646
1633078290000|2021-10-01 08:51:30|914.6|914.2|914.8|914.4|914.8|914.6|914.6|914.2|227
1633078300000|2021-10-01 08:51:40|915||914.8||915||914.8||0
1633078310000|2021-10-01 08:51:50|915|914.6|915|914.6|915|914.6|915|914.6|0
1633078320000|2021-10-01 08:52:00|915.2|914.8|915.2|914.8|915.4|914.8|915.2|914.8|274
1633078330000|2021-10-01 08:52:10|915|914.6|914.6|914|915|914.6|914.6|914|0
1633078340000|2021-10-01 08:52:20||914.2||914.2||914.2||914|0
1633078350000|2021-10-01 08:52:30||914||914.2||914.2||914|0
1633078370000|2021-10-01 08:52:50|914.8|914|915.2|914.6|915.2|914.8|914.8|914|750
1633078380000|2021-10-01 08:53:00|915|914.8|915.8|915.2|916|915.6|915|914.8|83
1633078390000|2021-10-01 08:53:10|915.6|915.4|916|915.6|916|915.6|915.4|915.2|11
1633078400000|2021-10-01 08:53:20||915.8||915.8||915.8||915.8|208
1633078410000|2021-10-01 08:53:30|916.2|916|916.4|916|916.6|916.2|916.2|916|3268
1633078420000|2021-10-01 08:53:40|916.6|916.2|916.4|916|916.8|916.4|916.4|916|492
1633078430000|2021-10-01 08:53:50|916.6|916.2|915.6|915.2|916.8|916.4|915.6|915.2|11079
1633078440000|2021-10-01 08:54:00|915.8|915.4|915.8|915.2|915.8|915.4|915.8|915.2|0
1633078450000|2021-10-01 08:54:10|916|915.4|916|915.6|916|915.6|916|915.4|0
1633078460000|2021-10-01 08:54:20|916.2|915.8|916.6|916.2|916.6|916.2|916|915.8|3418
1633078480000|2021-10-01 08:54:40||916.4||916.2||916.4||916.2|1176
1633078510000|2021-10-01 08:55:10|916.4|916|916.4|916|916.4|916|916.2|915.8|3249
1633078520000|2021-10-01 08:55:20|916.6|916.2|917|916.4|917|916.6|916.6|916.2|1327
1633078530000|2021-10-01 08:55:30|916.8|916.6|916.8|916.2|917.2|916.6|916.6|916|856
1633078540000|2021-10-01 08:55:40|916.6|916|916.2|915.8|916.6|916.2|916.2|915.8|0
1633078580000|2021-10-01 08:56:20|916.4|916|916|915.8|916.4|916.2|916|915.8|1039
1633078590000|2021-10-01 08:56:30|916.2|915.6|916|915.6|916.4|915.8|916|915.6|10772
1633078600000|2021-10-01 08:56:40|916.2|915.8|916.2|915.8|916.4|915.8|916.2|915.8|0
1633078620000|2021-10-01 08:57:00|916|915.6|915.6|915.2|916.2|915.6|915.6|915.2|3227
1633078630000|2021-10-01 08:57:10|915.8|915|915.8|915.2|915.8|915.2|915.8|915|0
1633078640000|2021-10-01 08:57:20|915.6|915.4|915.4|915|915.8|915.4|915.4|915|1000
1633078650000|2021-10-01 08:57:30|915.6|915.2|915.4|915|915.6|915.2|915.4|915|14
1633078660000|2021-10-01 08:57:40|915.6|914.8|915.2|914.6|915.6|914.8|915|914.6|489
1633078670000|2021-10-01 08:57:50|915|914.8|915|914.6|915|914.8|915|914.6|758
1633078680000|2021-10-01 08:58:00|915.2|914.8|915.8|915.2|915.8|915.2|915.2|914.8|1312
1633078690000|2021-10-01 08:58:10||915.4||915.4||915.4||915.4|0
1633078700000|2021-10-01 08:58:20|916|915.6|916.4|915.8|916.4|916|916|915.6|1000
1633078710000|2021-10-01 08:58:30|916.2|916|916.6|916.2|916.6|916.2|916.2|916|0
1633078720000|2021-10-01 08:58:40|916.8|916|916.8|916.2|916.8|916.2|916.8|916|0
1633078730000|2021-10-01 08:58:50|916.6|916.4|916.6|916.2|916.8|916.4|916.6|916.2|0
1633078740000|2021-10-01 08:59:00|916.8|916.4|916.8|916.2|916.8|916.4|916.4|916|3099
1633078750000|2021-10-01 08:59:10|917|916.4|917.2|916.8|917.2|916.8|917|916.4|366
1633078760000|2021-10-01 08:59:20|||||||||500
1633078780000|2021-10-01 08:59:40|917.4|917|917.6|917.2|917.6|917.2|917.4|916.8|20040
1633078790000|2021-10-01 08:59:50|917.8|917.4|917.8|917.6|918|917.6|917.6|917.2|0
1633078800000|2021-10-01 09:00:00|918|917.4|918|917.4|918|917.6|918|917.4|1084
1633078810000|2021-10-01 09:00:10|917.8|917.2|918|917.4|918|917.4|917.6|917.2|2690
1633078820000|2021-10-01 09:00:20|917.8|917.2|917.6|917.2|917.8|917.2|917.6|917.2|0
1633078830000|2021-10-01 09:00:30|917.8||917.8||917.8||917.8||0
1633078840000|2021-10-01 09:00:40|918|917.4|918|917.6|918|917.6|918|917.4|0
1633078850000|2021-10-01 09:00:50||917.4||917.6||917.6||917.4|0
1633078860000|2021-10-01 09:01:00|917.8|917.4|917.4|917|918|917.4|917.4|917|6605
1633078870000|2021-10-01 09:01:10|917.2|916.8|917.4|916.8|917.4|917|917|916.8|2619
1633078880000|2021-10-01 09:01:20|917.6|917|917.4|917|917.8|917.4|917.2|916.8|2963
1633078890000|2021-10-01 09:01:30|917.6|916.8|917.4|916.8|917.6|917|917.2|916.8|0
1633078900000|2021-10-01 09:01:40|917.2|917|917.4|916.8|917.4|917|917.2|916.8|0
1633078910000|2021-10-01 09:01:50|917.2||917.2||917.4||917.2||0
1633078920000|2021-10-01 09:02:00|917|916.6|916.6|916|917|916.6|916.6|916|35322
1633078930000|2021-10-01 09:02:10|916.4|915.8|916.2|915.8|916.4|916|916.2|915.8|1470
1633078950000|2021-10-01 09:02:30|916||916||916||916||5429
1633078960000|2021-10-01 09:02:40|916.2||916.2||916.2||916.2||1200
1633078990000|2021-10-01 09:03:10|916.4|916|916.6|916.4|916.8|916.4|916.4|916|5466
1633079000000|2021-10-01 09:03:20|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916|8916
1633079010000|2021-10-01 09:03:30||916.4||916.2||916.4||916.2|795
1633079030000|2021-10-01 09:03:50|916.4|916|916.2|915.8|916.4|916|916.2|915.8|1771
1633079050000|2021-10-01 09:04:10|916|915.6|916.2|915.8|916.2|915.8|915.8|915.6|2253
1633079060000|2021-10-01 09:04:20|916.4|915.6|916.2|915.8|916.4|915.8|916|915.6|0
1633079070000|2021-10-01 09:04:30|916.4|916|916.6|916.2|916.6|916.2|916.2|916|0
1633079080000|2021-10-01 09:04:40|916.4||916.4||916.4||916.4||214
1633079090000|2021-10-01 09:04:50|916.6|916|916|915.6|916.6|916|916|915.6|2510
1633079100000|2021-10-01 09:05:00|915.8|915.8|916|915.8|916|915.8|915.8|915.8|2677
1633079110000|2021-10-01 09:05:10|916.2|915.6|916|915.6|916.2|915.8|915.8|915.6|280
1633079120000|2021-10-01 09:05:20|915.8|915.8|916|915.8|916|915.8|915.8|915.8|784
1633079130000|2021-10-01 09:05:30|915.8|915.6|915.6|915.2|915.8|915.6|915.4|915|2898
1633079140000|2021-10-01 09:05:40||915||915||915.2||915|0
1633079150000|2021-10-01 09:05:50|915.4||915.4||915.4||915.4||0
1633079160000|2021-10-01 09:06:00|915.2|914.8|915.4|915|915.4|915.2|915.2|914.6|1653
1633079180000|2021-10-01 09:06:20||914.8||915||915||914.8|0
1633079190000|2021-10-01 09:06:30||914.8||915||915||914.8|627
1633079200000|2021-10-01 09:06:40|915.2|914.8|915.2|914.8|915.2|915|915.2|914.6|0
1633079210000|2021-10-01 09:06:50|915|914.6|915.2|914.8|915.2|914.8|914.8|914.6|997
1633079220000|2021-10-01 09:07:00||914.6||914.8||914.8||914.6|0
1633079230000|2021-10-01 09:07:10|915||915||915||915||0
1633079240000|2021-10-01 09:07:20|915.2|915|915.4|915.2|915.4|915.2|915.2|915|1397
1633079250000|2021-10-01 09:07:30|915.2|915|915.4|915|915.4|915|915.2|915|7
1633079280000|2021-10-01 09:08:00|915.6|915.2|915.8|915.4|916|915.4|915.6|915.2|1038
1633079290000|2021-10-01 09:08:10|916|915.6|916.2|915.8|916.2|915.8|915.8|915.6|0
1633079300000|2021-10-01 09:08:20|916|915.6|915.8|915.2|916|915.6|915.6|915.2|2513
1633079310000|2021-10-01 09:08:30|915.6||915.8||915.8||915.6||0
1633079320000|2021-10-01 09:08:40|915.6|915.4|915.6|915.2|915.8|915.4|915.6|915|2402
1633079330000|2021-10-01 09:08:50|915.4|915|915.4|915|915.4|915|915.4|915|2410
1633079340000|2021-10-01 09:09:00|915.6|915.2|915.2|915|915.6|915.2|915.2|915|626
1633079350000|2021-10-01 09:09:10|915|914.8|914.8|914.2|915|914.8|914.6|914.2|3000
1633079360000|2021-10-01 09:09:20||914.4||914.2||914.4||914.2|0
1633079370000|2021-10-01 09:09:30|914.6|914.4|914.4|914|914.6|914.4|914.4|914|2394
1633079380000|2021-10-01 09:09:40|914.2||914.2||914.2||914.2||30
1633079390000|2021-10-01 09:09:50|914|913.8|914.2|913.6|914.2|913.8|914|913.6|33
1633079400000|2021-10-01 09:10:00|914|913.4|914|913.6|914.2|913.8|913.8|913.4|0
1633079410000|2021-10-01 09:10:10|914.2|913.8|914.6|914|914.6|914|914|913.6|581
1633079420000|2021-10-01 09:10:20|914.8|914.2|915|914.4|915|914.6|914.6|914.2|0
1633079430000|2021-10-01 09:10:30|915.2|914.6|915.4|915|915.6|915|915.2|914.6|0
1633079440000|2021-10-01 09:10:40|915.2||915.2||915.4||915.2||0
1633079450000|2021-10-01 09:10:50|915.4|914.8|915.2|914.6|915.6|914.8|915.2|914.6|8
1633079460000|2021-10-01 09:11:00|915|914.8|914.8|914.2|915|914.8|914.6|914.2|274
1633079470000|2021-10-01 09:11:10|914.6|914.4|914.4|914|914.8|914.4|914.4|914|0
1633079480000|2021-10-01 09:11:20|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914|0
1633079490000|2021-10-01 09:11:30|914.4|914|914.6|914|914.6|914.2|914.4|914|0
1633079500000|2021-10-01 09:11:40|914.4||914.4||914.6||914.4||0
1633079510000|2021-10-01 09:11:50|914.6|914.2|914.6|914|914.6|914.2|914.6|914|0
1633079520000|2021-10-01 09:12:00|914.4||914.4||914.6||914.4||0
1633079530000|2021-10-01 09:12:10|914.6|914.2|914.8|914.4|914.8|914.6|914.6|914.2|151
1633079540000|2021-10-01 09:12:20||914.2||914.4||914.4||914.2|0
1633079550000|2021-10-01 09:12:30|914.6||914.8||914.8||914.6||0
1633079570000|2021-10-01 09:12:50|914.6|914.2|914.4|914|914.6|914.2|914.4|914|146
1633079580000|2021-10-01 09:13:00|914.6|914.2|915|914.6|915|914.6|914.4|914|5030
1633079620000|2021-10-01 09:13:40|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|0
1633079630000|2021-10-01 09:13:50||914.6||914.4||914.6||914.4|554
1633079640000|2021-10-01 09:14:00||914.6||914.4||914.6||914.4|411
1633079650000|2021-10-01 09:14:10|915|914.6|915|914.6|915|914.6|915|914.6|11
1633079660000|2021-10-01 09:14:20|915.2|914.8|915.4|915|915.6|915|915.2|914.8|3554
1633079670000|2021-10-01 09:14:30|915.6|915.2|915.6|915.4|915.8|915.4|915.6|915.2|7000
1633079680000|2021-10-01 09:14:40|915.4|915.2|915.8|915.4|916|915.8|915.4|915.2|70549
1633079700000|2021-10-01 09:15:00|916|915.6|916.2|915.8|916.4|916|916|915.6|7724
1633079710000|2021-10-01 09:15:10|916.4|916|916.4|916|916.4|916|916.4|915.8|0
1633079720000|2021-10-01 09:15:20|916.2|915.8|915.4|915|916.4|915.8|915|914.8|64894
1633079740000|2021-10-01 09:15:40|915.2||915.2||915.2||915.2||6248
1633079750000|2021-10-01 09:15:50|915.4|914.8|915.2|914.6|915.4|914.8|915|914.4|14867
1633079760000|2021-10-01 09:16:00|915|914.8|915|914.8|915|915|915|914.8|8654
1633079770000|2021-10-01 09:16:10|915.2|914.6|914.8|914.4|915.2|914.6|914.8|914.2|1853
1633079780000|2021-10-01 09:16:20|914.6||914.6||914.6||914.6||0
1633079790000|2021-10-01 09:16:30|914.8|914.6|914.6|914.4|914.8|914.6|914.6|914.4|7361
1633079800000|2021-10-01 09:16:40|914.8|914.6|915.2|914.8|915.2|914.8|914.8|914.6|7782
1633079820000|2021-10-01 09:17:00|||||||||292
1633079850000|2021-10-01 09:17:30|915|914.6|915|914.6|915|914.6|915|914.4|559
1633079860000|2021-10-01 09:17:40|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.2|0
1633079870000|2021-10-01 09:17:50|915|914.6|915.6|915.2|915.6|915.2|915|914.6|910
1633079880000|2021-10-01 09:18:00|915.4|915|915.6|915.2|915.6|915.2|915.4|915|512
1633079890000|2021-10-01 09:18:10|915.8|915.4|915.8|915.4|916|915.6|915.8|915.4|5199
1633079900000|2021-10-01 09:18:20|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|0
1633079910000|2021-10-01 09:18:30|915.6|915.2|915.6|915.2|915.6|915.4|915.6|915.2|0
1633079920000|2021-10-01 09:18:40|915.4|915|915.2|914.8|915.6|915|915.2|914.6|8
1633079930000|2021-10-01 09:18:50|915.4|915|915.4|915|915.4|915|915.4|915|0
1633079940000|2021-10-01 09:19:00|915.2|914.8|914.8|914.4|915.2|914.8|914.8|914.4|920
1633079950000|2021-10-01 09:19:10||914.2||914.4||914.4||914.2|0
1633079960000|2021-10-01 09:19:20|915||914.8||915||914.8||0
1633079980000|2021-10-01 09:19:40|914.6|914.2|914.4|914|914.6|914.2|914.4|913.8|2464
1633079990000|2021-10-01 09:19:50||913.8||913.8||914||913.8|0
1633080000000|2021-10-01 09:20:00|914.2|914|914.4|914|914.4|914|914.2|913.8|1124
1633080010000|2021-10-01 09:20:10|914.6|914.2|915|914.4|915|914.6|914.6|914|306
1633080020000|2021-10-01 09:20:20|914.8|914.6|915.2|914.6|915.2|914.8|914.8|914.4|0
1633080030000|2021-10-01 09:20:30|915.4|914.8|915.2|914.8|915.4|915|915.2|914.8|259
1633080060000|2021-10-01 09:21:00|915|914.6|914.4|914|915|914.6|914.4|914|1208
1633080090000|2021-10-01 09:21:30|914.2||914.2||914.2||914.2||0
1633080100000|2021-10-01 09:21:40|914|913.8|914.2|913.8|914.2|913.8|914|913.6|8
1633080110000|2021-10-01 09:21:50|914|913.6|914|913.6|914|913.6|914|913.6|0
1633080120000|2021-10-01 09:22:00|913.8|913.4|913.4|913|914|913.4|913.4|913|185
1633080130000|2021-10-01 09:22:10|913.6|913.2|914|913.6|914|913.6|913.6|913|527
1633080140000|2021-10-01 09:22:20|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1633080150000|2021-10-01 09:22:30|914|913.6|914.2|913.8|914.2|913.8|914|913.6|52
1633080160000|2021-10-01 09:22:40|914|913.6|913.8|913.4|914|913.6|913.8|913.4|7
1633080180000|2021-10-01 09:23:00|914|913.6|914|913.6|914|913.6|914|913.6|2163
1633080190000|2021-10-01 09:23:10|913.8|913.4|914|913.6|914|913.6|913.8|913.4|0
1633080200000|2021-10-01 09:23:20|913.8|913.4|913.8|913.4|913.8|913.6|913.8|913.4|0
1633080210000|2021-10-01 09:23:30|914|913.6|913.8|913.4|914|913.8|913.8|913.4|8000
1633080230000|2021-10-01 09:23:50|913.6|913.2|913.4|913|913.8|913.2|913.2|913|13152
1633080240000|2021-10-01 09:24:00|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913|1312
1633080250000|2021-10-01 09:24:10|914|913.6|914.2|913.8|914.2|913.8|914|913.4|16
1633080260000|2021-10-01 09:24:20|914.4|914|914.4|914|914.4|914|914.4|913.8|0
1633080270000|2021-10-01 09:24:30|914.2||914.4||914.4||914.2||0
1633080290000|2021-10-01 09:24:50|914.2|913.8|914|913.6|914.2|913.8|914|913.6|50
1633080300000|2021-10-01 09:25:00|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.2|3023
1633080310000|2021-10-01 09:25:10|914|913.2|914|913.6|914|913.6|914|913.2|525
1633080320000|2021-10-01 09:25:20|913.8|913.4|913.8|913.4|914|913.4|913.6|913.4|0
1633080360000|2021-10-01 09:26:00||913.6||913.4||913.6||913.4|45
1633080370000|2021-10-01 09:26:10||913.6||913.6||913.6||913.4|0
1633080400000|2021-10-01 09:26:40|914|913.4|913.6|913.2|914|913.4|913.6|913.2|3007
1633080420000|2021-10-01 09:27:00|913.4|913|913.4|913|913.4|913|913.4|912.8|591
1633080430000|2021-10-01 09:27:10|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|59
1633080450000|2021-10-01 09:27:30|913.4|913|913.4|913|913.4|913|913.4|913|0
1633080460000|2021-10-01 09:27:40|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|0
1633080470000|2021-10-01 09:27:50||913.2||913.4||913.4||913.2|100
1633080480000|2021-10-01 09:28:00|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|0
1633080490000|2021-10-01 09:28:10|914|913.6|913.8|913.4|914|913.6|913.8|913.4|18
1633080500000|2021-10-01 09:28:20|914|913.6|913.8|913.4|914|913.6|913.8|913.4|0
1633080510000|2021-10-01 09:28:30|913.6||913.8||913.8||913.6||0
1633080530000|2021-10-01 09:28:50|913.6||913.8||913.8||913.6||255
1633080540000|2021-10-01 09:29:00|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|2355
1633080550000|2021-10-01 09:29:10||913.6||913.4||913.6||913.4|2084
1633080560000|2021-10-01 09:29:20|913.6|913.2|913.2|912.8|913.6|913.2|913.2|912.8|2059
1633080570000|2021-10-01 09:29:30|913.4|913|913.4|913|913.4|913.2|913.4|913|601
1633080580000|2021-10-01 09:29:40|913.6|913.2|913.6|913|913.6|913.2|913.6|913|815
1633080590000|2021-10-01 09:29:50|913.8|913.2|913.8|913.4|913.8|913.4|913.8|913.2|0
1633080600000|2021-10-01 09:30:00|913.6|913.6|914|913.6|914|913.6|913.6|913.4|971
1633080610000|2021-10-01 09:30:10|913.8|913.4|913.8|913.4|914|913.6|913.6|913.4|5709
1633080620000|2021-10-01 09:30:20|913.6|913.2|913.2|912.8|913.8|913.2|913.2|912.8|1274
1633080630000|2021-10-01 09:30:30|913||913||913||913||0
1633080640000|2021-10-01 09:30:40|913.2||913||913.2||913||0
1633080650000|2021-10-01 09:30:50||912.6||912.6||912.6||912.6|855
1633080660000|2021-10-01 09:31:00|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|1121
1633080680000|2021-10-01 09:31:20|913||913||913||913||0
1633080690000|2021-10-01 09:31:30|913.2|913|913.4|913.2|913.6|913.2|913.2|913|2000
1633080700000|2021-10-01 09:31:40|913.6|913.4|913.8|913.4|913.8|913.6|913.4|913.4|79
1633080720000|2021-10-01 09:32:00|913.6|913.2|913|912.8|913.6|913.2|913|912.8|4353
1633080730000|2021-10-01 09:32:10|913.2|913|913.6|913.2|913.6|913.2|913.2|912.8|1376
1633080740000|2021-10-01 09:32:20|913.4|913|913.2|912.8|913.4|913|913.2|912.8|0
1633080750000|2021-10-01 09:32:30|||||||||200
1633080760000|2021-10-01 09:32:40|913.4|913|913.4|913|913.4|913|913.4|913|0
1633080790000|2021-10-01 09:33:10|913.6|913.2|913.6|913.2|913.8|913.4|913.6|913.2|6463
1633080800000|2021-10-01 09:33:20|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1633080810000|2021-10-01 09:33:30|913.6|913.2|913.4|913|913.8|913.2|913.4|913|11411
1633080820000|2021-10-01 09:33:40|913.2|912.8|912.8|912.4|913.4|912.8|912.8|912.4|810
1633080830000|2021-10-01 09:33:50|913|912.6|912.8|912.4|913|912.6|912.8|912.4|0
1633080840000|2021-10-01 09:34:00|913|912.6|912.8|912.4|913|912.6|912.8|912.4|594
1633080860000|2021-10-01 09:34:20|913|912.6|913|912.6|913|912.8|912.8|912.6|601
1633080870000|2021-10-01 09:34:30|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|734
1633080890000|2021-10-01 09:34:50|912.6|912.2|912.2|912|912.6|912.2|912.2|912|10611
1633080900000|2021-10-01 09:35:00|912|911.8|912|911.6|912.4|912|911.8|911.4|3753
1633080910000|2021-10-01 09:35:10|912.2|911.8|912|911.6|912.2|911.8|912|911.6|0
1633080920000|2021-10-01 09:35:20|911.8|911.4|912|911.6|912|911.6|911.8|911.4|0
1633080930000|2021-10-01 09:35:30|911.8||912||912||911.8||0
1633080950000|2021-10-01 09:35:50|911.8||911.8||911.8||911.8||0
1633080960000|2021-10-01 09:36:00|912|911.8|912.2|911.8|912.4|912|912|911.6|1169
1633080970000|2021-10-01 09:36:10|912|911.6|912|911.6|912|911.6|912|911.6|866
1633080980000|2021-10-01 09:36:20|912.2|911.8|912|911.6|912.2|911.8|912|911.6|0
1633080990000|2021-10-01 09:36:30|912.2|911.8|912|911.6|912.2|911.8|912|911.6|0
1633081000000|2021-10-01 09:36:40|911.8|911.4|911.4|911.2|911.8|911.4|911.4|911.2|5413
1633081010000|2021-10-01 09:36:50|911.6|911.4|911.8|911.4|911.8|911.6|911.6|911.2|42
1633081020000|2021-10-01 09:37:00|911.6|911.2|911.4|911|911.6|911.2|911.2|910.8|2587
1633081030000|2021-10-01 09:37:10|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911|0
1633081040000|2021-10-01 09:37:20|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|534
1633081050000|2021-10-01 09:37:30|911.4|911|911.4|911|911.4|911|911.4|911|2672
1633081060000|2021-10-01 09:37:40|911.2|910.8|911|910.6|911.4|910.8|911|910.6|8455
1633081070000|2021-10-01 09:37:50||910.8||910.6||910.8||910.6|0
1633081080000|2021-10-01 09:38:00|911.2|910.8|911.4|911|911.6|911.2|911|910.8|2006
1633081090000|2021-10-01 09:38:10|911.6|911.2|911.4|911|911.6|911.2|911.4|911|0
1633081100000|2021-10-01 09:38:20|911.6|910.8|911.2|910.8|911.6|910.8|911.2|910.8|8
1633081110000|2021-10-01 09:38:30|911|910.6|911|910.6|911|910.6|910.8|910.6|759
1633081130000|2021-10-01 09:38:50|910.8||911||911||910.8||0
1633081140000|2021-10-01 09:39:00|910.8||910.8||911||910.8||0
1633081150000|2021-10-01 09:39:10|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.4|5087
1633081160000|2021-10-01 09:39:20||910.6||910.6||910.6||910.6|2048
1633081170000|2021-10-01 09:39:30|911|910.8|911|910.6|911.2|910.8|911|910.6|14
1633081180000|2021-10-01 09:39:40|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|0
1633081200000|2021-10-01 09:40:00|911.4|911|911.2|910.8|911.4|911|911|910.6|252
1633081210000|2021-10-01 09:40:10|911.4|911|911.4|911.2|911.4|911.2|911.4|911|16326
1633081220000|2021-10-01 09:40:20|911.2|911|911.2|910.8|911.4|911.2|911|910.6|2001
1633081230000|2021-10-01 09:40:30|911|910.6|911|910.6|911|910.6|911|910.6|0
1633081240000|2021-10-01 09:40:40|910.8||910.8||910.8||910.8||0
1633081260000|2021-10-01 09:41:00|911|910.8|911.2|910.8|911.2|910.8|911|910.8|537
1633081280000|2021-10-01 09:41:20|911.4|911|911.4|911.2|911.4|911.2|911.4|911|0
1633081300000|2021-10-01 09:41:40|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|856
1633081310000|2021-10-01 09:41:50|911.8|911.4|911.8|911.4|912|911.8|911.8|911.4|0
1633081320000|2021-10-01 09:42:00|911.6||911.8||911.8||911.6||0
1633081330000|2021-10-01 09:42:10|912|911.6|911.8|911.4|912|911.6|911.8|911.4|1099
1633081360000|2021-10-01 09:42:40|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911|3354
1633081370000|2021-10-01 09:42:50|911.4|911|911.4|911|911.4|911|911.4|911|0
1633081380000|2021-10-01 09:43:00|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|659
1633081400000|2021-10-01 09:43:20|911.6||911.6||911.8||911.6||0
1633081410000|2021-10-01 09:43:30|911.8|911.6|911.8|911.4|911.8|911.6|911.6|911.4|8205
1633081420000|2021-10-01 09:43:40|911.6|911.6|911.4|911|911.6|911.6|911.4|911|2007
1633081430000|2021-10-01 09:43:50|911.2||911.4||911.4||911.2||0
1633081440000|2021-10-01 09:44:00|911.2|910.8|911.2|910.8|911.2|910.8|911|910.6|145
1633081450000|2021-10-01 09:44:10|911|910.6|911.2|910.8|911.2|910.8|911|910.6|0
1633081460000|2021-10-01 09:44:20||911||910.8||911||910.8|0
1633081470000|2021-10-01 09:44:30|911.4|911|911.4|911|911.4|911.2|911.4|911|0
1633081490000|2021-10-01 09:44:50|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1633081500000|2021-10-01 09:45:00|911.4|911|911.6|911.2|911.6|911.2|911.4|910.8|0
1633081510000|2021-10-01 09:45:10||911.4||911.2||911.4||911.2|0
1633081520000|2021-10-01 09:45:20|911.4|911|911.2|911|911.4|911|911.2|911|0
1633081560000|2021-10-01 09:46:00|911|910.8|911.2|910.8|911.2|910.8|911|910.8|3290
1633081570000|2021-10-01 09:46:10||911||910.8||911||910.8|0
1633081590000|2021-10-01 09:46:30|911||911||911.2||911||544
1633081600000|2021-10-01 09:46:40|910.8|910.6|910.8|910.6|911|910.6|910.8|910.4|1307
1633081610000|2021-10-01 09:46:50||910.4||910.4||910.4||910.4|0
1633081620000|2021-10-01 09:47:00|911|910.6|911|910.6|911|910.8|911|910.6|95
1633081630000|2021-10-01 09:47:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.6|535
1633081640000|2021-10-01 09:47:20|911|910.6|911|910.6|911|910.6|911|910.6|2691
1633081650000|2021-10-01 09:47:30|910.8||911||911||910.8||829
1633081660000|2021-10-01 09:47:40|||||||||703
1633081680000|2021-10-01 09:48:00|911.2|910.8|911.4|911|911.4|911|911.2|910.8|947
1633081690000|2021-10-01 09:48:10|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|883
1633081700000|2021-10-01 09:48:20|911.4||911.4||911.4||911.4||0
1633081710000|2021-10-01 09:48:30|911.6|911.4|911.8|911.6|911.8|911.6|911.6|911.4|5672
1633081720000|2021-10-01 09:48:40|912|911.4|912|911.6|912|911.6|912|911.4|0
1633081730000|2021-10-01 09:48:50|911.8||912||912||911.8||0
1633081740000|2021-10-01 09:49:00|911.8|911.8|912.4|912|912.4|912|911.8|911.6|0
1633081750000|2021-10-01 09:49:10|912.2|911.8|912.4|912|912.4|912|912.2|911.8|0
1633081760000|2021-10-01 09:49:20|912.2|911.8|912.4|912|912.4|912.2|912.2|911.8|5225
1633081780000|2021-10-01 09:49:40|912.2||912.2||912.4||912.2||0
1633081790000|2021-10-01 09:49:50|912.4|912.2|912.4|912|912.4|912.2|912.2|912|0
1633081800000|2021-10-01 09:50:00|912.2|912.2|912.4|912.2|912.4|912.2|912.2|912|549
1633081810000|2021-10-01 09:50:10|912.2|912|912.4|912.2|912.4|912.2|912.2|912|0
1633081820000|2021-10-01 09:50:20||912||912||912||912|0
1633081830000|2021-10-01 09:50:30||912.2||912.2||912.2||912.2|0
1633081850000|2021-10-01 09:50:50|||||||||103
1633081870000|2021-10-01 09:51:10|912.6|912.4|912.8|912.6|913|912.6|912.6|912.2|5724
1633081880000|2021-10-01 09:51:20|913|912.8|913|912.6|913.2|913|912.8|912.6|7
1633081890000|2021-10-01 09:51:30|912.8|912.4|912.8|912.6|913|912.6|912.8|912.4|0
1633081900000|2021-10-01 09:51:40|913|912.8|913|912.6|913|912.8|913|912.6|831
1633081910000|2021-10-01 09:51:50|912.8|912.4|912.8|912.6|913|912.6|912.8|912.4|1376
1633081920000|2021-10-01 09:52:00|913|912.8|913|912.8|913|912.8|913|912.8|561
1633081940000|2021-10-01 09:52:20|913.2|913|913.4|913|913.6|913.2|913.2|913|798
1633081970000|2021-10-01 09:52:50|913.2|912.8|913|912.6|913.2|912.8|913|912.6|4260
1633081980000|2021-10-01 09:53:00|||||||||1050
1633082000000|2021-10-01 09:53:20|912.8|912.4|913|912.6|913|912.6|912.8|912.4|2607
1633082010000|2021-10-01 09:53:30|912.8||913||913||912.8||0
1633082020000|2021-10-01 09:53:40||912.8||912.8||912.8||912.8|0
1633082030000|2021-10-01 09:53:50|912.8|912.6|913|912.8|913|912.8|912.8|912.6|625
1633082050000|2021-10-01 09:54:10|913.2|913|913.2|912.8|913.2|913|913.2|912.8|524
1633082060000|2021-10-01 09:54:20|||||||||762
1633082070000|2021-10-01 09:54:30|913||913||913.2||913||0
1633082080000|2021-10-01 09:54:40|913.2||913.2||913.2||913||0
1633082100000|2021-10-01 09:55:00|913|912.6|912.6|912.4|913|912.6|912.6|912.4|2528
1633082110000|2021-10-01 09:55:10|912.8||912.6||912.8||912.6||525
1633082120000|2021-10-01 09:55:20|912.4|912.2|912.6|912.2|912.6|912.2|912.2|912|2516
1633082130000|2021-10-01 09:55:30|912.4|912.4|912.8|912.4|912.8|912.4|912.4|912.4|940
1633082140000|2021-10-01 09:55:40|913|912.6|913|912.6|913|912.6|913|912.4|0
1633082150000|2021-10-01 09:55:50|913.2|912.8|913.2|912.8|913.4|913|913.2|912.8|100
1633082160000|2021-10-01 09:56:00|913|912.6|913.2|912.8|913.2|912.8|912.8|912.6|12872
1633082170000|2021-10-01 09:56:10|913.4|913|913.4|913|913.4|913|913.4|913|0
1633082180000|2021-10-01 09:56:20|913.2||913.2||913.2||913.2||0
1633082200000|2021-10-01 09:56:40|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|15
1633082220000|2021-10-01 09:57:00|913.8|913.4|914|913.6|914.2|914|913.8|913.4|2866
1633082230000|2021-10-01 09:57:10|914.2|913.8|914.6|914.2|914.6|914.2|914.2|913.8|7019
1633082240000|2021-10-01 09:57:20|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|800
1633082260000|2021-10-01 09:57:40|914.4|914|914.4|914|914.4|914|914.4|914|794
1633082290000|2021-10-01 09:58:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|2039
1633082300000|2021-10-01 09:58:20|914|913.6|914.2|913.8|914.2|913.8|914|913.6|3779
1633082310000|2021-10-01 09:58:30|914|913.6|914.4|914|914.4|914|914|913.6|1320
1633082340000|2021-10-01 09:59:00|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|1158
1633082350000|2021-10-01 09:59:10|914.4|914|914.6|914.2|914.6|914.2|914.4|914|0
1633082360000|2021-10-01 09:59:20|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|0
1633082380000|2021-10-01 09:59:40|915|914.6|915|914.6|915|914.6|915|914.6|0
1633082400000|2021-10-01 10:00:00|914.8|914.4|915|914.6|915|914.6|914.8|914.4|1677
1633082410000|2021-10-01 10:00:10|915.2|914.8|915.4|915|915.4|915.2|915.2|914.6|44435
1633082420000|2021-10-01 10:00:20|915.2|915.2|915.2|914.8|915.2|915.2|915.2|914.8|862
1633082450000|2021-10-01 10:00:50|915.4|915|915.4|915.2|915.4|915.2|915.4|915|1753
1633082460000|2021-10-01 10:01:00|915.6|915.4|915.6|915.2|915.8|915.4|915.6|915.2|3090
1633082470000|2021-10-01 10:01:10|915.8|915.4|915.4|915.2|915.8|915.4|915.4|915.2|2830
1633082480000|2021-10-01 10:01:20|915.6|915|915.2|914.8|915.6|915|915.2|914.8|201
1633082490000|2021-10-01 10:01:30|915.4|915|915.2|914.8|915.4|915|915.2|914.8|0
1633082500000|2021-10-01 10:01:40|915|914.6|914.8|914.4|915|914.6|914.8|914.4|3082
1633082520000|2021-10-01 10:02:00|915|914.6|915.2|914.8|915.4|914.8|915|914.4|6761
1633082530000|2021-10-01 10:02:10|915|914.6|914.8|914.4|915|914.8|914.8|914.4|1082
1633082540000|2021-10-01 10:02:20|914.6||914.6||914.6||914.6||0
1633082550000|2021-10-01 10:02:30|914.4|914.2|914.4|914|914.6|914.2|914.4|914|78
1633082560000|2021-10-01 10:02:40|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|4714
1633082570000|2021-10-01 10:02:50|914||914||914.2||914||0
1633082580000|2021-10-01 10:03:00|913.8|913.6|914|913.6|914|913.6|913.8|913.4|63
1633082590000|2021-10-01 10:03:10|913.8|913.4|914|913.6|914|913.6|913.8|913.4|0
1633082600000|2021-10-01 10:03:20|913.8|913.4|914|913.6|914|913.6|913.8|913.4|0
1633082610000|2021-10-01 10:03:30|913.8|913.4|913.8|913.4|914|913.6|913.6|913.4|0
1633082620000|2021-10-01 10:03:40|914|913.6|914|913.6|914|913.6|913.8|913.4|0
1633082630000|2021-10-01 10:03:50|913.8||914||914||913.8||0
1633082640000|2021-10-01 10:04:00|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|2744
1633082650000|2021-10-01 10:04:10|914|913.6|914|913.6|914|913.6|913.8|913.4|0
1633082660000|2021-10-01 10:04:20|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1633082670000|2021-10-01 10:04:30|914|913.6|914|913.6|914|913.6|914|913.6|0
1633082680000|2021-10-01 10:04:40|914.2|913.8|914|913.8|914.2|913.8|914|913.8|0
1633082700000|2021-10-01 10:05:00|913.8|913.6|913.8|913.4|913.8|913.6|913.6|913.4|0
1633082710000|2021-10-01 10:05:10|913.6|913.6|913.8|913.4|913.8|913.6|913.6|913.4|572
1633082720000|2021-10-01 10:05:20|914|913.6|914.2|913.8|914.2|913.8|914|913.6|13
1633082730000|2021-10-01 10:05:30|914.4|914|914.4|914|914.4|914|914.2|913.8|0
1633082740000|2021-10-01 10:05:40|914.2|913.8|914.2|913.8|914.4|914|914.2|913.8|0
1633082750000|2021-10-01 10:05:50|914.4|914|914.2|913.8|914.4|914|914.2|913.8|0
1633082760000|2021-10-01 10:06:00|914.4|914|914.6|914.2|914.6|914.2|914.2|913.8|853
1633082770000|2021-10-01 10:06:10|914.4|914.4|914.6|914.2|914.8|914.4|914.4|914.2|5718
1633082780000|2021-10-01 10:06:20|914.4|914|914.4|914|914.4|914|914.4|914|0
1633082800000|2021-10-01 10:06:40|914.2|913.8|913.8|913.4|914.2|913.8|913.8|913.4|4471
1633082830000|2021-10-01 10:07:10|914|913.6|913.8|913.4|914|913.6|913.8|913.4|796
1633082840000|2021-10-01 10:07:20|914|913.6|914|913.6|914.2|913.8|914|913.6|0
1633082860000|2021-10-01 10:07:40|914.2|913.8|914.4|914|914.4|914|914.2|913.8|1892
1633082870000|2021-10-01 10:07:50|914.2|913.8|914|913.6|914.4|913.8|914|913.6|1832
1633082880000|2021-10-01 10:08:00|913.8|913.4|914|913.6|914|913.6|913.8|913.4|0
1633082900000|2021-10-01 10:08:20|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|200
1633082910000|2021-10-01 10:08:30|914|913.6|914|913.6|914|913.6|913.8|913.6|7
1633082920000|2021-10-01 10:08:40|913.8||913.8||913.8||913.8||0
1633082930000|2021-10-01 10:08:50|914||914||914||913.8||0
1633082940000|2021-10-01 10:09:00|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|88
1633082950000|2021-10-01 10:09:10|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|249
1633082960000|2021-10-01 10:09:20|913.8|913.4|913.4|913|913.8|913.4|913.4|913|2116
1633082970000|2021-10-01 10:09:30|913.6|913.2|913|912.6|913.6|913.2|913|912.6|2960
1633082980000|2021-10-01 10:09:40|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|0
1633082990000|2021-10-01 10:09:50|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|123
1633083000000|2021-10-01 10:10:00|912.4|912|912.2|911.8|912.4|912|912.2|911.8|8676
1633083010000|2021-10-01 10:10:10|912|911.6|912|911.6|912.2|911.6|911.8|911.6|0
1633083020000|2021-10-01 10:10:20|911.8||911.8||912||911.8||0
1633083030000|2021-10-01 10:10:30|912||911.8||912||911.8||13
1633083040000|2021-10-01 10:10:40|912|911.4|912|911.6|912|911.6|911.8|911.4|6747
1633083050000|2021-10-01 10:10:50|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|500
1633083060000|2021-10-01 10:11:00|911.6|911.6|912.2|911.8|912.2|911.8|911.6|911.6|3630
1633083090000|2021-10-01 10:11:30|912.4|912|912.4|912|912.4|912|912.4|911.8|0
1633083100000|2021-10-01 10:11:40|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1633083110000|2021-10-01 10:11:50|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.2|4500
1633083120000|2021-10-01 10:12:00|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|2921
1633083140000|2021-10-01 10:12:20|912.4|912|912.2|911.8|912.4|912|912.2|911.8|3863
1633083150000|2021-10-01 10:12:30|912.4|912|913|912.6|913|912.6|912.2|912|7694
1633083170000|2021-10-01 10:12:50||912.8||912.6||912.8||912.6|0
1633083180000|2021-10-01 10:13:00|913.2|912.8|913.4|913|913.4|913|913.2|912.6|722
1633083200000|2021-10-01 10:13:20|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|0
1633083210000|2021-10-01 10:13:30|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|7
1633083230000|2021-10-01 10:13:50|913.6|913.2|913.8|913.4|913.8|913.4|913.4|913.2|4337
1633083250000|2021-10-01 10:14:10|914|913.6|914|913.6|914|913.6|914|913.4|344
1633083260000|2021-10-01 10:14:20|914.2|913.8|914|913.6|914.2|913.8|913.8|913.6|4069
1633083270000|2021-10-01 10:14:30|914.2|913.8|914.2|913.8|914.4|914|914.2|913.6|360
1633083280000|2021-10-01 10:14:40|914.4|914|914.4|914|914.4|914|914.4|914|648
1633083290000|2021-10-01 10:14:50|914.6|914.2|914.4|914|914.6|914.2|914.4|914|1089
1633083300000|2021-10-01 10:15:00|914.6|914.2|914.6|914.2|915|914.4|914.6|914.2|3018
1633083310000|2021-10-01 10:15:10|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|2104
1633083320000|2021-10-01 10:15:20|914.8|914.4|914.4|914.2|914.8|914.4|914.4|914.2|965
1633083330000|2021-10-01 10:15:30|914.6||914.6||914.6||914.6||0
1633083340000|2021-10-01 10:15:40|914.4||914.4||914.6||914.4||697
1633083350000|2021-10-01 10:15:50|914.6||914.6||914.6||914.6||0
1633083360000|2021-10-01 10:16:00|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|508
1633083370000|2021-10-01 10:16:10||914.4||914.2||914.4||914.2|42
1633083380000|2021-10-01 10:16:20|914.4|914|914.4|914|914.4|914.2|914.4|914|4442
1633083390000|2021-10-01 10:16:30||914.2||914||914.2||914|249
1633083400000|2021-10-01 10:16:40||914.2||914||914.2||914|0
1633083420000|2021-10-01 10:17:00|914.2||914.2||914.2||914.2||0
1633083430000|2021-10-01 10:17:10|914|913.8|913.8|913.4|914|913.8|913.8|913.4|4711
1633083440000|2021-10-01 10:17:20||913.6||913.4||913.6||913.4|0
1633083450000|2021-10-01 10:17:30||913.6||913.6||913.6||913.6|17
1633083460000|2021-10-01 10:17:40|914|913.8|914|913.8|914|913.8|914|913.6|42
1633083470000|2021-10-01 10:17:50||913.6||913.6||913.8||913.6|0
1633083480000|2021-10-01 10:18:00|913.8||913.8||914||913.8||0
1633083490000|2021-10-01 10:18:10|913.6|913.4|913.6|913.2|913.6|913.4|913.6|913.2|349
1633083520000|2021-10-01 10:18:40|913.4||913.4||913.4||913.4||0
1633083530000|2021-10-01 10:18:50||913||913||913||913|4035
1633083540000|2021-10-01 10:19:00|913.2|912.8|913.4|913|913.4|913.2|913.2|912.8|635
1633083550000|2021-10-01 10:19:10|913.6|913.2|913.4|913|913.6|913.2|913.4|913|0
1633083570000|2021-10-01 10:19:30|913.2||913.4||913.4||913.2||0
1633083610000|2021-10-01 10:20:10|913.2|912.8|913.4|913.2|913.4|913.2|913|912.6|5645
1633083620000|2021-10-01 10:20:20||913||913||913||913|0
1633083640000|2021-10-01 10:20:40|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1633083650000|2021-10-01 10:20:50||913||912.8||913||912.8|0
1633083660000|2021-10-01 10:21:00|913|912.6|912.8|912.4|913|912.6|912.6|912.2|2339
1633083670000|2021-10-01 10:21:10|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1633083680000|2021-10-01 10:21:20|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|0
1633083690000|2021-10-01 10:21:30|912.8|912.4|912.4|912|912.8|912.4|912.2|911.8|2731
1633083700000|2021-10-01 10:21:40|912.2|911.8|912.2|911.8|912.2|912|912.2|911.8|0
1633083710000|2021-10-01 10:21:50||912||911.8||912||911.8|26
1633083720000|2021-10-01 10:22:00||912||912||912||912|0
1633083730000|2021-10-01 10:22:10||911.8||912||912||911.8|414
1633083740000|2021-10-01 10:22:20|912.4|912.2|912.4|912|912.4|912.2|912.4|912|10
1633083750000|2021-10-01 10:22:30|912.2|911.8|911.8|911.4|912.2|912|911.8|911.4|1814
1633083760000|2021-10-01 10:22:40||911.6||911.4||911.6||911.4|0
1633083770000|2021-10-01 10:22:50||911.6||911.4||911.6||911.4|0
1633083780000|2021-10-01 10:23:00||911.6||911.4||911.6||911.4|1588
1633083790000|2021-10-01 10:23:10|912|911.6|912.4|912|912.4|912|912|911.6|2872
1633083800000|2021-10-01 10:23:20|912.2||912.4||912.4||912.2||0
1633083810000|2021-10-01 10:23:30|912.2|911.8|912|911.8|912.4|911.8|912|911.8|1636
1633083830000|2021-10-01 10:23:50|911.8|911.6|911.8|911.4|912|911.6|911.8|911.4|56
1633083840000|2021-10-01 10:24:00||911.6||911.4||911.6||911.4|0
1633083870000|2021-10-01 10:24:30|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|537
1633083880000|2021-10-01 10:24:40|911.6|911.2|911.4|911|911.8|911.4|911.2|911|792
1633083890000|2021-10-01 10:24:50|911.2|910.8|911.2|911|911.4|911.2|911.2|910.8|5584
1633083900000|2021-10-01 10:25:00||910.8||910.8||911||910.8|10
1633083910000|2021-10-01 10:25:10|911.4|911|911.8|911.4|911.8|911.4|911.4|911|1336
1633083920000|2021-10-01 10:25:20||911.6||911.6||911.6||911.6|0
1633083940000|2021-10-01 10:25:40|912|911.4|911.8|911.4|912|911.4|911.8|911.4|1891
1633083950000|2021-10-01 10:25:50|911.6|911.2|911.4|911|911.6|911.2|911.4|911|0
1633083960000|2021-10-01 10:26:00|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911|0
1633083970000|2021-10-01 10:26:10|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.2|0
1633083980000|2021-10-01 10:26:20|912|911.6|911.8|911.4|912|911.6|911.8|911.4|600
1633084000000|2021-10-01 10:26:40|912|911.6|911.8|911.4|912|911.6|911.8|911.4|0
1633084010000|2021-10-01 10:26:50|912|911.6|912|911.8|912|911.8|911.8|911.4|1317
1633084020000|2021-10-01 10:27:00||911.6||911.6||911.8||911.6|0
1633084030000|2021-10-01 10:27:10|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1633084040000|2021-10-01 10:27:20|912|911.6|912|911.6|912|911.6|912|911.6|0
1633084050000|2021-10-01 10:27:30||911.8||911.6||911.8||911.6|0
1633084060000|2021-10-01 10:27:40||911.8||911.8||911.8||911.8|0
1633084120000|2021-10-01 10:28:40|912.2|912|912.2|912|912.2|912|912.2|912|518
1633084130000|2021-10-01 10:28:50|912|911.8|912.2|911.8|912.2|911.8|912|911.8|1500
1633084140000|2021-10-01 10:29:00|912.4|912|912.2|912|912.4|912|912.2|911.8|303
1633084150000|2021-10-01 10:29:10||911.8||911.8||911.8||911.8|0
1633084160000|2021-10-01 10:29:20|912.4|912|912.2|911.8|912.4|912|912.2|911.8|363
1633084170000|2021-10-01 10:29:30|912.4|912|912.4|912|912.4|912|912.4|912|0
1633084190000|2021-10-01 10:29:50|912.2||912.2||912.2||912.2||0
1633084200000|2021-10-01 10:30:00|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912.2|0
1633084220000|2021-10-01 10:30:20|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.4|52
1633084230000|2021-10-01 10:30:30|912.6||912.8||912.8||912.6||0
1633084250000|2021-10-01 10:30:50|913|912.6|913.2|912.8|913.2|912.8|913|912.6|788
1633084260000|2021-10-01 10:31:00|913.4|913|913.2|912.8|913.4|913|913.2|912.8|2438
1633084270000|2021-10-01 10:31:10|913.4|913|913.6|913.2|913.6|913.2|913.4|913|0
1633084290000|2021-10-01 10:31:30|913.4|913|913.4|913|913.6|913.2|913.4|913|1400
1633084300000|2021-10-01 10:31:40|913.2||913.4||913.4||913.2||0
1633084310000|2021-10-01 10:31:50|913.2|913.2|913.4|913|913.4|913.2|913.2|913|0
1633084320000|2021-10-01 10:32:00|913.6|913.2|913.8|913.4|914|913.6|913.6|913.2|0
1633084330000|2021-10-01 10:32:10|914|913.6|914.2|913.8|914.4|914|914|913.6|0
1633084340000|2021-10-01 10:32:20|914.4|914|914.2|913.8|914.4|914|914.2|913.8|1194
1633084350000|2021-10-01 10:32:30|914.4|914|914.4|914|914.4|914|914.2|914|0
1633084360000|2021-10-01 10:32:40|914.2||914.4||914.4||914.2||120
1633084370000|2021-10-01 10:32:50|914.6|914.2|914.8|914.4|914.8|914.4|914.4|914|4793
1633084380000|2021-10-01 10:33:00|915|914.6|915|914.6|915|914.6|914.8|914.6|0
1633084390000|2021-10-01 10:33:10||914.8||914.8||914.8||914.8|0
1633084410000|2021-10-01 10:33:30|||||||||3610
1633084420000|2021-10-01 10:33:40|915.2|915|915.4|915|915.4|915|915|915|858
1633084430000|2021-10-01 10:33:50|915.2||915.4||915.4||915.2||0
1633084440000|2021-10-01 10:34:00|915.2||915.4||915.4||915.2||68
1633084450000|2021-10-01 10:34:10|915.6|915.2|915.8|915.4|916|915.6|915.6|915|1181
1633084460000|2021-10-01 10:34:20|915.6||915.6||915.8||915.6||0
1633084470000|2021-10-01 10:34:30|915.8|915.2|915.8|915.4|915.8|915.4|915.4|915.2|1985
1633084480000|2021-10-01 10:34:40|916|915.6|915.8|915.4|916|915.6|915.6|915.4|2049
1633084500000|2021-10-01 10:35:00|916|915.6|916|915.6|916|915.6|916|915.6|0
1633084530000|2021-10-01 10:35:30|915.8|915.8|915.8|915.6|916|915.8|915.8|915.6|20906
1633084550000|2021-10-01 10:35:50|916|915.8|916.4|916|916.4|916|916|915.8|4391
1633084560000|2021-10-01 10:36:00|916.6|916.2|916.6|916.2|916.6|916.2|916.4|916.2|0
1633084570000|2021-10-01 10:36:10|916.4|916|916|915.6|916.4|916|916|915.6|5839
1633084580000|2021-10-01 10:36:20|915.8||915.8||916||915.8||242
1633084590000|2021-10-01 10:36:30|916||916||916||916||0
1633084600000|2021-10-01 10:36:40|915.8||916||916||915.8||0
1633084610000|2021-10-01 10:36:50|916.2|915.8|916|915.6|916.2|915.8|916|915.6|0
1633084640000|2021-10-01 10:37:20|||||||||290
1633084650000|2021-10-01 10:37:30|915.8|915.4|915.8|915.6|915.8|915.6|915.6|915.4|5932
1633084660000|2021-10-01 10:37:40|916|915.8|916|915.8|916|915.8|916|915.8|0
1633084680000|2021-10-01 10:38:00|||||||||1433
1633084690000|2021-10-01 10:38:10|916.2|915.6|915.8|915.4|916.2|915.6|915.8|915.4|3951
1633084710000|2021-10-01 10:38:30||915.6||915.4||915.6||915.4|0
1633084730000|2021-10-01 10:38:50|915.6|915.2|915.4|915|915.6|915.2|915.4|915|0
1633084740000|2021-10-01 10:39:00||915.2||915.2||915.2||915.2|0
1633084750000|2021-10-01 10:39:10|915.2|915|915.2|914.8|915.2|915|915.2|914.8|1877
1633084760000|2021-10-01 10:39:20|915||915.2||915.2||915||1747
1633084770000|2021-10-01 10:39:30|915||915||915||915||0
1633084780000|2021-10-01 10:39:40|915.2||915.2||915.2||915.2||0
1633084820000|2021-10-01 10:40:20|915|914.6|914.6|914.2|915|914.6|914.6|914.2|4112
1633084830000|2021-10-01 10:40:30|914.4|914|914.4|914|914.6|914.2|914.2|913.8|0
1633084840000|2021-10-01 10:40:40|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914|0
1633084890000|2021-10-01 10:41:30|914.8|914.4|915|914.6|915|914.8|914.8|914.4|7317
1633084900000|2021-10-01 10:41:40|914.8|914.4|914.8|914.6|914.8|914.6|914.8|914.4|0
1633084910000|2021-10-01 10:41:50||914.4||914.6||914.6||914.4|0
1633084920000|2021-10-01 10:42:00||914.4||914.4||914.6||914.4|554
1633084930000|2021-10-01 10:42:10||914.6||914.6||914.6||914.4|0
1633084940000|2021-10-01 10:42:20|915|914.4|915|914.8|915|914.8|915|914.4|276
1633084950000|2021-10-01 10:42:30|914.2|913.8|913.6|913.4|914.6|914.4|913.6|913.4|62977
1633084960000|2021-10-01 10:42:40|913.8||913.6||913.8||913.6||4010
1633084970000|2021-10-01 10:42:50|913.8|913|913.2|912.8|913.8|913|913|912.8|18307
1633084980000|2021-10-01 10:43:00|913.4|913|913.2|912.8|913.4|913|913.2|912.8|3946
1633084990000|2021-10-01 10:43:10|913.4|913|913.4|913|913.6|913.2|913.2|912.8|5057
1633085000000|2021-10-01 10:43:20|913.6|913.2|913.6|913.2|913.8|913.4|913.6|913.2|1338
1633085010000|2021-10-01 10:43:30|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|329
1633085030000|2021-10-01 10:43:50|913.6||913.8||913.8||913.6||5390
1633085040000|2021-10-01 10:44:00|913.6|913.2|913.4|913.2|913.8|913.2|913.4|913|3020
1633085050000|2021-10-01 10:44:10|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.4|484
1633085060000|2021-10-01 10:44:20|913.8||913.8||913.8||913.8||0
1633085080000|2021-10-01 10:44:40|913.6||913.8||913.8||913.6||0
1633085090000|2021-10-01 10:44:50|913.6||913.8||913.8||913.6||0
1633085100000|2021-10-01 10:45:00|913.6||913.8||913.8||913.6||0
1633085120000|2021-10-01 10:45:20|913.6||913.8||913.8||913.6||0
1633085130000|2021-10-01 10:45:30|913.6|913.2|913.4|913.2|913.6|913.2|913.4|913.2|3737
1633085140000|2021-10-01 10:45:40|913.6||913.6||913.6||913.6||1991
1633085150000|2021-10-01 10:45:50|913.4||913.4||913.6||913.4||0
1633085160000|2021-10-01 10:46:00|913.2|913|913|912.6|913.2|913|913|912.6|1206
1633085190000|2021-10-01 10:46:30|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|0
1633085200000|2021-10-01 10:46:40|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|11
1633085220000|2021-10-01 10:47:00|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|1461
1633085230000|2021-10-01 10:47:10|912.6|912.2|912.8|912.2|912.8|912.4|912.6|912.2|9522
1633085240000|2021-10-01 10:47:20|912.6|912.4|912.6|912.2|912.8|912.4|912.6|912.2|242
1633085250000|2021-10-01 10:47:30|||||||||100
1633085270000|2021-10-01 10:47:50|912.8|912.4|913|912.6|913|912.6|912.6|912.2|1978
1633085280000|2021-10-01 10:48:00|912.8||913||913||912.8||1218
1633085290000|2021-10-01 10:48:10|912.8|912.4|912.6|912.2|913|912.4|912.6|912.2|7609
1633085300000|2021-10-01 10:48:20|912.4|912|912.2|911.8|912.6|912|912.2|911.8|6200
1633085310000|2021-10-01 10:48:30|912.4|912|912.2|911.8|912.4|912|912.2|911.8|0
1633085340000|2021-10-01 10:49:00|912|911.6|911.8|911.4|912|911.6|911.8|911.4|3074
1633085350000|2021-10-01 10:49:10|912|911.6|912.2|911.8|912.2|912|912|911.6|8430
1633085360000|2021-10-01 10:49:20|912|912|912|911.6|912.2|912|912|911.6|10524
1633085370000|2021-10-01 10:49:30|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|7
1633085380000|2021-10-01 10:49:40|912.4|912|912.2|911.8|912.6|912.2|912.2|911.8|1918
1633085390000|2021-10-01 10:49:50||912||912||912||912|0
1633085400000|2021-10-01 10:50:00|912.4|912.2|912.6|912.4|912.6|912.4|912.4|912|1496
1633085410000|2021-10-01 10:50:10|912.4|912.2|912.4|912|912.4|912.2|912.4|912|4943
1633085420000|2021-10-01 10:50:20|912.2||912.4||912.4||912.2||0
1633085430000|2021-10-01 10:50:30|912.6|912.2|912.6|912.4|912.6|912.4|912.6|912.2|24463
1633085440000|2021-10-01 10:50:40|912.4|912.2|912.4|912|912.4|912.2|912.4|912|0
1633085460000|2021-10-01 10:51:00||912.2||912||912.2||912|275
1633085470000|2021-10-01 10:51:10||912.2||912.2||912.2||912|0
1633085480000|2021-10-01 10:51:20|912.6||912.6||912.6||912.4||0
1633085490000|2021-10-01 10:51:30|912.8|912.4|913|912.6|913|912.6|912.8|912.2|3266
1633085500000|2021-10-01 10:51:40|912.8|912.4|912.6|912.2|913|912.4|912.6|912.2|10302
1633085510000|2021-10-01 10:51:50|912.4||912.4||912.4||912.4||0
1633085520000|2021-10-01 10:52:00|912.6|912|911|910.6|912.6|912|910.8|910.4|95558
1633085530000|2021-10-01 10:52:10|911.2|910.8|911|910.6|911.2|911|911|910.6|17469
1633085540000|2021-10-01 10:52:20|911.2|910.8|911.2|911|911.2|911|910.8|910.4|16594
1633085550000|2021-10-01 10:52:30|911|910.8|911.2|910.8|911.2|910.8|910.8|910.4|13393
1633085560000|2021-10-01 10:52:40|911||911.2||911.2||911||0
1633085570000|2021-10-01 10:52:50|911.4|911|911.6|911.2|911.6|911.2|911.4|911|2389
1633085580000|2021-10-01 10:53:00|911.4|911.6|911.4|911.2|911.8|911.6|911.4|911|50427
1633085590000|2021-10-01 10:53:10|911.2|911|911.2|911|911.2|911.2|911|910.8|32054
1633085600000|2021-10-01 10:53:20|911.4|911.2|911.4|911.2|911.4|911.2|911.4|911.2|4467
1633085610000|2021-10-01 10:53:30|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.4|2866
1633085630000|2021-10-01 10:53:50|911.4|911.2|911.6|911.4|911.6|911.4|911.4|911.2|11961
1633085660000|2021-10-01 10:54:20|911.8|911.6|912|911.6|912|911.6|911.8|911.6|6265
1633085670000|2021-10-01 10:54:30|912.2|911.8|912.4|912|912.4|912|912|911.6|3602
1633085680000|2021-10-01 10:54:40|912.2|911.8|912.2|911.8|912.2|911.8|912|911.6|2785
1633085690000|2021-10-01 10:54:50|912|911.6|912|911.6|912|911.6|912|911.6|396
1633085700000|2021-10-01 10:55:00|||||||||300
1633085720000|2021-10-01 10:55:20||911.8||911.8||911.8||911.8|0
1633085740000|2021-10-01 10:55:40|912.2|912|912.2|911.8|912.2|912|912.2|911.8|1882
1633085760000|2021-10-01 10:56:00|||||||||660
1633085770000|2021-10-01 10:56:10|912.4|912|912.2|911.8|912.4|912|912|911.8|7657
1633085800000|2021-10-01 10:56:40||912||911.8||912||911.8|0
1633085810000|2021-10-01 10:56:50||912||912||912||912|0
1633085820000|2021-10-01 10:57:00|912|911.8|912.2|912|912.2|912|912|911.8|3734
1633085830000|2021-10-01 10:57:10|912.4|911.8|912.2|911.8|912.4|911.8|912.2|911.8|3767
1633085840000|2021-10-01 10:57:20||912||911.8||912||911.8|3065
1633085850000|2021-10-01 10:57:30||912||912||912||912|0
1633085860000|2021-10-01 10:57:40|912.4||912.4||912.4||912.4||1617
1633085890000|2021-10-01 10:58:10|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|3588
1633085900000|2021-10-01 10:58:20|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|242
1633085910000|2021-10-01 10:58:30|||||||||371
1633085940000|2021-10-01 10:59:00|||||||||332
1633085960000|2021-10-01 10:59:20|913|912.6|913|912.6|913|912.6|913|912.4|1936
1633085980000|2021-10-01 10:59:40|912.8|912.8|913|912.6|913|912.8|912.8|912.6|505
1633085990000|2021-10-01 10:59:50|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|2840
1633086000000|2021-10-01 11:00:00||912.6||912.4||912.6||912.4|0
1633086050000|2021-10-01 11:00:50||912.6||912.6||912.6||912.6|0
1633086060000|2021-10-01 11:01:00|||||||||274
1633086070000|2021-10-01 11:01:10|912.6|912.4|912.6|912.4|912.8|912.4|912.6|912.4|12099
1633086120000|2021-10-01 11:02:00|912.4|912.2|912.4|912|912.4|912.2|912.4|912|5009
1633086140000|2021-10-01 11:02:20||912.2||912.2||912.2||912.2|0
1633086150000|2021-10-01 11:02:30|912.2|912|912.2|911.8|912.2|912|912.2|911.8|6484
1633086160000|2021-10-01 11:02:40|912|911.6|912|911.6|912|911.8|912|911.6|528
1633086180000|2021-10-01 11:03:00||911.8||911.8||911.8||911.8|406
1633086200000|2021-10-01 11:03:20|911.8|911.6|911.6|911.2|911.8|911.6|911.6|911.2|6696
1633086210000|2021-10-01 11:03:30|911.8|911.4|912|911.6|912|911.6|911.6|911.2|5267
1633086220000|2021-10-01 11:03:40||911.8||911.6||911.8||911.6|358
1633086240000|2021-10-01 11:04:00||911.8||911.6||911.8||911.6|1345
1633086250000|2021-10-01 11:04:10||911.8||911.6||911.8||911.6|1554
1633086270000|2021-10-01 11:04:30|||||||||4758
1633086290000|2021-10-01 11:04:50|912.2|911.8|912.4|912|912.4|912.2|912.2|911.6|15480
1633086310000|2021-10-01 11:05:10|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1633086330000|2021-10-01 11:05:30||912||911.8||912||911.8|1546
1633086340000|2021-10-01 11:05:40||912||912||912||911.8|254
1633086350000|2021-10-01 11:05:50|912.4|912.2|912.4|912|912.4|912.2|912.2|912|1830
1633086360000|2021-10-01 11:06:00|912.2|912.2|912.2|911.8|912.2|912.2|912.2|911.8|2001
1633086370000|2021-10-01 11:06:10|912.4|912|912.2|911.8|912.4|912|912.2|911.8|274
1633086380000|2021-10-01 11:06:20|912.4|912|912.4|912.2|912.4|912.2|912.4|912|0
1633086390000|2021-10-01 11:06:30|||||||||191
1633086400000|2021-10-01 11:06:40|||||||||7
1633086410000|2021-10-01 11:06:50|||||||||1643
1633086420000|2021-10-01 11:07:00|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.4|5881
1633086430000|2021-10-01 11:07:10|912.6||912.8||912.8||912.6||0
1633086450000|2021-10-01 11:07:30|913|912.6|913.2|912.8|913.2|912.8|913|912.6|3311
1633086470000|2021-10-01 11:07:50|913.4|913|913.6|913|913.6|913.2|913.4|912.8|4114
1633086480000|2021-10-01 11:08:00|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|0
1633086490000|2021-10-01 11:08:10|913.4|913.4|913.6|913.4|913.6|913.4|913.4|913.4|0
1633086500000|2021-10-01 11:08:20|913.4|913.2|913.4|913|913.6|913.2|913.2|913|13663
1633086510000|2021-10-01 11:08:30|913.6|913.2|913.6|913.4|913.6|913.4|913.6|913.2|0
1633086530000|2021-10-01 11:08:50||913.2||913.2||913.2||913.2|11
1633086540000|2021-10-01 11:09:00|913.4|913|913.2|913|913.6|913.2|913.2|913|2054
1633086550000|2021-10-01 11:09:10|913|912.8|913|912.6|913|912.8|912.8|912.4|2180
1633086560000|2021-10-01 11:09:20|912.8||912.8||912.8||912.8||0
1633086570000|2021-10-01 11:09:30|913||913||913||913||0
1633086590000|2021-10-01 11:09:50|913.2|912.8|913.2|912.8|913.2|913|913|912.6|2914
1633086600000|2021-10-01 11:10:00|913|912.6|913|912.6|913|912.6|913|912.6|1461
1633086610000|2021-10-01 11:10:10||912.8||912.8||912.8||912.6|775
1633086620000|2021-10-01 11:10:20||912.6||912.6||912.8||912.6|826
1633086640000|2021-10-01 11:10:40|912.8|912.4|912.6|912.2|912.8|912.4|912.4|912.2|6579
1633086660000|2021-10-01 11:11:00|912.8|912.4|912.8|912.6|912.8|912.6|912.6|912.4|9550
1633086680000|2021-10-01 11:11:20|913|912.8|913|912.8|913|912.8|913|912.8|1459
1633086690000|2021-10-01 11:11:30|913.2||913.2||913.2||913.2||0
1633086700000|2021-10-01 11:11:40|913.4|913|913.6|913.2|913.6|913.2|913.4|913|0
1633086710000|2021-10-01 11:11:50|913.4||913.4||913.4||913.4||1000
1633086720000|2021-10-01 11:12:00|913.6||913.6||913.6||913.6||0
1633086730000|2021-10-01 11:12:10|913.8|913.4|914|913.6|914|913.6|913.8|913.4|1998
1633086740000|2021-10-01 11:12:20|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|554
1633086750000|2021-10-01 11:12:30|914.4|914|914.4|914|914.4|914|914.4|914|0
1633086780000|2021-10-01 11:13:00|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|438
1633086790000|2021-10-01 11:13:10|915|914.6|914.8|914.4|915|914.6|914.8|914.4|81
1633086800000|2021-10-01 11:13:20|914.6|914.2|915|914.6|915|914.6|914.4|914|9246
1633086810000|2021-10-01 11:13:30|914.8|914.4|914.6|914.4|914.8|914.4|914.6|914.4|1661
1633086820000|2021-10-01 11:13:40|914.8|914.6|914.8|914.6|915|914.6|914.8|914.4|3818
1633086830000|2021-10-01 11:13:50|915||914.8||915||914.8||0
1633086840000|2021-10-01 11:14:00|915|914.8|915|914.6|915|914.8|914.8|914.6|5000
1633086870000|2021-10-01 11:14:30|914.8|914.8|915|914.6|915|914.8|914.8|914.6|1000
1633086880000|2021-10-01 11:14:40|914.8||915||915||914.8||0
1633086900000|2021-10-01 11:15:00|914.8||914.8||915||914.8||568
1633086910000|2021-10-01 11:15:10|915||914.8||915||914.8||0
1633086920000|2021-10-01 11:15:20|914.6|914.4|914.4|914|914.6|914.4|914.4|914|1615
1633086950000|2021-10-01 11:15:50|914.2|913.8|914|913.6|914.2|913.8|914|913.6|8058
1633086960000|2021-10-01 11:16:00|914.2|913.8|914.4|914|914.8|914.4|914.2|913.6|4110
1633086980000|2021-10-01 11:16:20|914.2||914.2||914.2||914.2||0
1633087010000|2021-10-01 11:16:50|914.4|914.2|914.4|914.2|914.4|914.2|914.4|914.2|4146
1633087020000|2021-10-01 11:17:00||914||914||914||914|0
1633087030000|2021-10-01 11:17:10|914.2|914.2|914.2|914|914.2|914.2|914.2|914|766
1633087050000|2021-10-01 11:17:30|914.4|914.2|914.4|914.2|914.4|914.2|914.4|914|3519
1633087060000|2021-10-01 11:17:40|914.2|914|914.4|914|914.4|914|914.2|914|3111
1633087080000|2021-10-01 11:18:00|||||||||361
1633087090000|2021-10-01 11:18:10|||||||||495
1633087100000|2021-10-01 11:18:20|914.2||914.4||914.4||914.2||0
1633087110000|2021-10-01 11:18:30|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|372
1633087140000|2021-10-01 11:19:00||914||914||914||913.8|640
1633087150000|2021-10-01 11:19:10|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|8612
1633087160000|2021-10-01 11:19:20|914.4|914|914.4|914.2|914.4|914.2|914.4|914|23
1633087170000|2021-10-01 11:19:30|914.2|914|914.2|913.8|914.2|914|914|913.8|11732
1633087180000|2021-10-01 11:19:40|914.4|914|914.6|914.2|914.6|914.2|914.4|914|7259
1633087190000|2021-10-01 11:19:50|914.4|914|914.6|914.2|914.6|914.2|914.4|914|245
1633087200000|2021-10-01 11:20:00|914.8|914.4|915.4|915|915.4|915|914.8|914.2|2812
1633087210000|2021-10-01 11:20:10|915.6|915.2|915.6|915.2|915.6|915.2|915.4|915.2|6561
1633087220000|2021-10-01 11:20:20|915.4||915.6||915.6||915.4||0
1633087230000|2021-10-01 11:20:30|915.4||915.6||915.6||915.4||0
1633087240000|2021-10-01 11:20:40|915.4||915.4||915.4||915.4||0
1633087250000|2021-10-01 11:20:50|915.2|915|915.2|915|915.2|915|915.2|915|11
1633087260000|2021-10-01 11:21:00|915.4|915.2|915|914.6|915.4|915.2|915|914.6|1311
1633087280000|2021-10-01 11:21:20|914.8|914.8|915.2|914.8|915.2|915|914.8|914.8|588
1633087290000|2021-10-01 11:21:30|915|915|915|914.6|915|915|915|914.6|0
1633087310000|2021-10-01 11:21:50|915.2|914.8|915.2|914.8|915.2|915|915|914.8|2016
1633087320000|2021-10-01 11:22:00|915|914.6|915.2|914.8|915.2|914.8|915|914.6|2695
1633087330000|2021-10-01 11:22:10|915|915|915.2|914.8|915.2|915|915|914.8|2543
1633087350000|2021-10-01 11:22:30|915|914.6|914.8|914.4|915.2|914.6|914.6|914.4|12664
1633087360000|2021-10-01 11:22:40|914.6|914.2|914.6|914.2|914.8|914.2|914.6|914.2|1565
1633087370000|2021-10-01 11:22:50|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|781
1633087380000|2021-10-01 11:23:00|915|914.6|915.4|915|915.4|915|915|914.4|704
1633087390000|2021-10-01 11:23:10|915.2|915.2|916.2|916|916.4|916|915.2|915.2|24853
1633087400000|2021-10-01 11:23:20|916.4|916.2|915.8|915.4|916.6|916.2|915.6|915.2|14778
1633087410000|2021-10-01 11:23:30|916|915.6|916.2|915.8|916.2|915.8|916|915.6|242
1633087420000|2021-10-01 11:23:40|916.4|916|916.4|916|916.4|916|916.4|915.8|0
1633087430000|2021-10-01 11:23:50|916.2|915.8|916|915.6|916.2|916|916|915.6|0
1633087440000|2021-10-01 11:24:00|916.2|915.8|916.2|915.8|916.2|915.8|916|915.6|0
1633087450000|2021-10-01 11:24:10|916.4|916|916.4|916|916.4|916|916.2|916|0
1633087460000|2021-10-01 11:24:20|916.2|915.8|916.2|915.8|916.2|916|916.2|915.8|0
1633087470000|2021-10-01 11:24:30|916.4|916|916.4|916|916.4|916|916.2|915.8|0
1633087480000|2021-10-01 11:24:40|||||||||845
1633087500000|2021-10-01 11:25:00||916.2||916.2||916.2||916.2|0
1633087510000|2021-10-01 11:25:10|916.6|916|916.6|916.2|916.8|916.4|916.6|916|666
1633087520000|2021-10-01 11:25:20|916.8|916.4|916.6|916.4|916.8|916.4|916.6|916.2|0
1633087530000|2021-10-01 11:25:30|916.8|916.6|916.8|916.4|917|916.8|916.6|916.4|3135
1633087540000|2021-10-01 11:25:40|917|916.6|916.6|916.4|917|916.6|916.6|916.4|0
1633087550000|2021-10-01 11:25:50|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|1445
1633087560000|2021-10-01 11:26:00|916.2|916|916.4|916|916.4|916.2|916|915.6|5345
1633087570000|2021-10-01 11:26:10|916.2|915.8|916.8|916.4|916.8|916.4|916.2|915.8|394
1633087580000|2021-10-01 11:26:20|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|514
1633087590000|2021-10-01 11:26:30|916.6|916.2|916.4|916|916.6|916.2|916.4|916|0
1633087610000|2021-10-01 11:26:50|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|0
1633087660000|2021-10-01 11:27:40|916.4|916|916|915.6|916.4|916|916|915.6|2820
1633087670000|2021-10-01 11:27:50|916.2|915.8|916.2|915.6|916.2|916|916|915.6|1413
1633087680000|2021-10-01 11:28:00|916|915.8|916|915.6|916.2|915.8|916|915.6|0
1633087690000|2021-10-01 11:28:10|915.8|915.4|916|915.6|916|915.6|915.8|915.4|247
1633087700000|2021-10-01 11:28:20||915.8||915.6||915.8||915.6|69
1633087710000|2021-10-01 11:28:30||915.8||915.6||915.8||915.6|0
1633087730000|2021-10-01 11:28:50||915.8||915.8||915.8||915.8|0
1633087740000|2021-10-01 11:29:00||915.6||915.6||915.8||915.6|0
1633087750000|2021-10-01 11:29:10|916.2|915.8|916.4|916|916.6|916.2|916.2|915.6|9232
1633087760000|2021-10-01 11:29:20|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|0
1633087770000|2021-10-01 11:29:30|917|916.6|917|916.6|917|916.6|917|916.6|0
1633087790000|2021-10-01 11:29:50|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1633087800000|2021-10-01 11:30:00|917|916.6|916.8|916.6|917|916.8|916.8|916.4|0
1633087810000|2021-10-01 11:30:10||916.4||916.6||916.6||916.4|0
1633087820000|2021-10-01 11:30:20|917|916.4|917|916.8|917|916.8|917|916.4|585
1633087830000|2021-10-01 11:30:30|916.8|916.6|917|916.6|917|916.6|916.8|916.6|76
1633087850000|2021-10-01 11:30:50|916.8|916.4|917|916.8|917|916.8|916.8|916.4|2060
1633087860000|2021-10-01 11:31:00|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|11
1633087870000|2021-10-01 11:31:10||916.4||916.4||916.4||916.4|0
1633087890000|2021-10-01 11:31:30|917|916.6|917|916.6|917|916.8|917|916.6|3194
1633087910000|2021-10-01 11:31:50|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|1713
1633087930000|2021-10-01 11:32:10|916.6|916.2|916.8|916.4|917|916.6|916.4|916.2|1387
1633087980000|2021-10-01 11:33:00|917|916.6|917.4|917|917.6|917.2|916.8|916.4|5574
1633087990000|2021-10-01 11:33:10|917.2|917.2|917.4|917.2|917.4|917.2|917.2|917|952
1633088000000|2021-10-01 11:33:20|917.6|917|917.2|916.8|917.6|917.4|917.2|916.8|5586
1633088010000|2021-10-01 11:33:30|917||917||917||917||0
1633088020000|2021-10-01 11:33:40|||||||||1500
1633088040000|2021-10-01 11:34:00||916.6||916.8||916.8||916.6|95
1633088050000|2021-10-01 11:34:10||916.6||916.6||916.6||916.6|0
1633088060000|2021-10-01 11:34:20|916.8|916.4|916.6|916.4|916.8|916.4|916.6|916.4|1738
1633088090000|2021-10-01 11:34:50|916.8||916.6||916.8||916.6||0
1633088100000|2021-10-01 11:35:00|916.8|916.2|916.8|916.6|917|916.6|916.8|916.2|2084
1633088110000|2021-10-01 11:35:10|917|916.8|917|916.8|917|916.8|916.8|916.6|906
1633088120000|2021-10-01 11:35:20|916.8|916.6|917|916.6|917|916.8|916.8|916.6|988
1633088130000|2021-10-01 11:35:30||916.8||916.6||916.8||916.6|844
1633088140000|2021-10-01 11:35:40|916.8|916.8|916.8|916.6|916.8|916.8|916.8|916.6|0
1633088150000|2021-10-01 11:35:50|916.6|916.4|916.8|916.4|916.8|916.6|916.6|916.4|16128
1633088160000|2021-10-01 11:36:00||916.6||916.4||916.6||916.4|189
1633088170000|2021-10-01 11:36:10|917|916.6|917.2|917|917.2|917|916.8|916.6|1492
1633088180000|2021-10-01 11:36:20|917.4|917.2|917.8|917.4|918|917.6|917.4|917.2|1169
1633088190000|2021-10-01 11:36:30|918|917.6|918|917.8|918|917.8|917.8|917.6|441
1633088200000|2021-10-01 11:36:40|917.8|917.6|917.4|917|918|917.6|917.4|917|561
1633088210000|2021-10-01 11:36:50|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917|907
1633088220000|2021-10-01 11:37:00|917.6|917.2|917.8|917.4|917.8|917.4|917.4|917|18
1633088240000|2021-10-01 11:37:20|918|917.6|918|917.6|918|917.8|918|917.6|2095
1633088250000|2021-10-01 11:37:30||917.8||917.6||917.8||917.6|0
1633088260000|2021-10-01 11:37:40|917.8||918||918||917.8||0
1633088270000|2021-10-01 11:37:50|917.8|917.4|917.8|917.4|918|917.6|917.8|917.4|1480
1633088280000|2021-10-01 11:38:00|918|917.6|917.8|917.4|918|917.6|917.8|917.4|2300
1633088300000|2021-10-01 11:38:20|918|917.6|917.8|917.4|918|917.6|917.8|917.4|0
1633088310000|2021-10-01 11:38:30|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|1383
1633088320000|2021-10-01 11:38:40|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|0
1633088330000|2021-10-01 11:38:50|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.2|0
1633088340000|2021-10-01 11:39:00|918|917.6|918.2|918|918.2|918|918|917.6|10412
1633088350000|2021-10-01 11:39:10||917.8||917.8||917.8||917.8|0
1633088450000|2021-10-01 11:40:50|918|917.6|917.6|917.2|918|917.6|917.6|917.2|6360
1633088460000|2021-10-01 11:41:00|917.4|917|917.4|917|917.4|917|917.4|917|1652
1633088470000|2021-10-01 11:41:10||917.2||917.2||917.2||917.2|0
1633088480000|2021-10-01 11:41:20|917.2|917|917.2|917|917.2|917|917.2|917|0
1633088490000|2021-10-01 11:41:30|917.4||917.4||917.4||917.4||2532
1633088510000|2021-10-01 11:41:50|917.2||917.2||917.2||917.2||6590
1633088520000|2021-10-01 11:42:00|917.4||917.2||917.4||917.2||2920
1633088530000|2021-10-01 11:42:10|917|916.8|917|916.8|917|916.8|917|916.8|1955
1633088550000|2021-10-01 11:42:30|917.2|917|917.2|917|917.2|917|917.2|917|1570
1633088560000|2021-10-01 11:42:40|917.4|917.2|917.6|917.4|917.6|917.4|917.4|917.2|5147
1633088570000|2021-10-01 11:42:50|917.8|917.6|917.8|917.4|918|917.6|917.6|917.4|1814
1633088590000|2021-10-01 11:43:10|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917.2|2535
1633088600000|2021-10-01 11:43:20||917.4||917.4||917.4||917.2|0
1633088610000|2021-10-01 11:43:30|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|68
1633088640000|2021-10-01 11:44:00||917.4||917.2||917.4||917.2|525
1633088700000|2021-10-01 11:45:00|917.8|917.4|918|917.6|918|917.6|917.8|917.4|1371
1633088710000|2021-10-01 11:45:10|917.8|917.8|918|917.8|918.2|918|917.8|917.6|9949
1633088720000|2021-10-01 11:45:20|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|989
1633088730000|2021-10-01 11:45:30|917.6|917.4|917.4|917.2|917.6|917.4|917.4|917.2|4144
1633088740000|2021-10-01 11:45:40|917.6||917.6||917.6||917.6||6888
1633088750000|2021-10-01 11:45:50||917.4||917.4||917.4||917.4|0
1633088760000|2021-10-01 11:46:00|917.8|917.6|918|917.6|918.2|917.8|917.8|917.6|1837
1633088770000|2021-10-01 11:46:10||917.8||917.8||917.8||917.8|0
1633088780000|2021-10-01 11:46:20|918.2|917.6|918.2|918|918.2|918|918.2|917.6|928
1633088790000|2021-10-01 11:46:30|918|917.8|918.2|917.8|918.2|917.8|918|917.8|5626
1633088800000|2021-10-01 11:46:40|918.4|918|918.6|918.2|918.6|918.2|918.2|918|9284
1633088810000|2021-10-01 11:46:50|918.4|918|918.2|918|918.4|918|918.2|918|0
1633088820000|2021-10-01 11:47:00|918.4|917.8|918.2|917.8|918.4|917.8|918.2|917.8|4929
1633088830000|2021-10-01 11:47:10|918||918.2||918.2||918||2000
1633088840000|2021-10-01 11:47:20|918|918|918|917.8|918.2|918|918|917.8|656
1633088850000|2021-10-01 11:47:30|917.8|917.6|917.6|917.2|917.8|917.6|917.6|917.2|1768
1633088870000|2021-10-01 11:47:50|917.8|917.4|918|917.6|918|917.6|917.8|917.4|4814
1633088880000|2021-10-01 11:48:00|918.2|917.8|918.4|918|918.4|918.2|918.2|917.6|2666
1633088890000|2021-10-01 11:48:10||918.2||918||918.2||918|0
1633088900000|2021-10-01 11:48:20||918.2||918||918.2||918|0
1633088910000|2021-10-01 11:48:30|918.6|918.2|918.6|918.4|918.8|918.4|918.6|918.2|117
1633088920000|2021-10-01 11:48:40|918.8||918.8||918.8||918.6||0
1633088930000|2021-10-01 11:48:50|919|918.6|919|918.8|919|918.8|919|918.4|884
1633088940000|2021-10-01 11:49:00|918.8|918.6|919.2|918.8|919.2|918.8|918.8|918.4|6113
1633088950000|2021-10-01 11:49:10|919.4|919|919.4|919|919.6|919.2|919.4|919|1554
1633088960000|2021-10-01 11:49:20|919.2|918.8|919.4|919|919.4|919|919.2|918.8|321
1633088970000|2021-10-01 11:49:30|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919|5405
1633088980000|2021-10-01 11:49:40|919.6|919.2|919.4|919|919.6|919.2|919.2|919|2001
1633088990000|2021-10-01 11:49:50|919.2|918.8|919|918.6|919.2|918.8|918.8|918.4|2789
1633089000000|2021-10-01 11:50:00|919.2|918.8|919.6|919.2|919.6|919.2|919.2|918.8|6520
1633089010000|2021-10-01 11:50:10|919.4|919|919.8|919.4|919.8|919.4|919.4|919|3195
1633089030000|2021-10-01 11:50:30|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|519
1633089060000|2021-10-01 11:51:00|919.4|919|919|918.6|919.4|919|919|918.6|7768
1633089080000|2021-10-01 11:51:20|918.8||919||919||918.8||0
1633089110000|2021-10-01 11:51:50|918.8||919||919||918.8||0
1633089160000|2021-10-01 11:52:40|918.8||918.8||919||918.8||0
1633089170000|2021-10-01 11:52:50|918.6|918.4|918|917.6|918.6|918.4|918|917.6|14771
1633089180000|2021-10-01 11:53:00|918.2|917.8|918.6|918.2|918.6|918.2|918.2|917.8|641
1633089190000|2021-10-01 11:53:10|918.8|918.4|919|918.6|919|918.6|918.8|918.2|245
1633089200000|2021-10-01 11:53:20|919.2|918.8|919|918.8|919.2|918.8|919|918.8|626
1633089230000|2021-10-01 11:53:50|919.2|919|919.4|919|919.6|919|919.2|919|41
1633089240000|2021-10-01 11:54:00|919.2|918.8|918.6|918.2|919.4|919|918.6|918.2|2834
1633089250000|2021-10-01 11:54:10|918.4|918|918.4|918|918.6|918.2|918.4|918|0
1633089260000|2021-10-01 11:54:20|918.2|917.8|918.4|918|918.4|918|918.2|917.8|124
1633089270000|2021-10-01 11:54:30|918.2||918.4||918.4||918.2||0
1633089280000|2021-10-01 11:54:40|918.2|917.8|918.2|917.8|918.2|917.8|918|917.6|0
1633089290000|2021-10-01 11:54:50|918|917.6|918|917.6|918|917.6|917.8|917.6|2807
1633089300000|2021-10-01 11:55:00|918.2|917.8|919.2|918.8|919.2|918.8|918.2|917.8|834
1633089310000|2021-10-01 11:55:10|919.4|919|919.6|919.2|919.6|919.2|919.2|918.8|373
1633089320000|2021-10-01 11:55:20|919.4|919|919.2|918.8|919.4|919|919|918.8|0
1633089350000|2021-10-01 11:55:50|919|918.6|918.6|918.2|919.2|918.6|918.6|918.2|2976
1633089360000|2021-10-01 11:56:00|918.4|918|918.4|918|918.6|918.2|918.4|918|0
1633089370000|2021-10-01 11:56:10|918.2||918.4||918.4||918.2||0
1633089380000|2021-10-01 11:56:20|918.6|918.2|918.8|918.4|919|918.4|918.6|918.2|2293
1633089390000|2021-10-01 11:56:30|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|751
1633089400000|2021-10-01 11:56:40|918.4|918|918.4|918|918.4|918|918.4|918|0
1633089410000|2021-10-01 11:56:50|918.2|918.2|918.2|918|918.2|918.2|918.2|918|803
1633089420000|2021-10-01 11:57:00|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918|0
1633089430000|2021-10-01 11:57:10|918.6|918|918.4|918|918.6|918|918.2|918|1155
1633089440000|2021-10-01 11:57:20|918.2||918.2||918.2||918.2||0
1633089450000|2021-10-01 11:57:30|918.4||918.2||918.4||918.2||0
1633089460000|2021-10-01 11:57:40|918.4|918.2|918.2|918|918.4|918.2|918.2|918|6301
1633089470000|2021-10-01 11:57:50|918|917.8|918|917.6|918|917.8|918|917.6|2458
1633089490000|2021-10-01 11:58:10||917.8||917.6||917.8||917.6|4260
1633089510000|2021-10-01 11:58:30||917.8||917.6||917.8||917.6|0
1633089520000|2021-10-01 11:58:40|918.2|917.8|918.2|917.8|918.6|918.2|918.2|917.8|5383
1633089530000|2021-10-01 11:58:50|918.4|918|918.2|917.8|918.4|918|918.2|917.8|3344
1633089540000|2021-10-01 11:59:00|918.4|918|918.4|918.2|918.4|918.2|918.4|918|395
1633089550000|2021-10-01 11:59:10|918.6|918.4|918.8|918.4|918.8|918.6|918.6|918.4|7244
1633089570000|2021-10-01 11:59:30||918.6||918.6||918.6||918.6|747
1633089580000|2021-10-01 11:59:40|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|0
1633089590000|2021-10-01 11:59:50|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|1740
1633089600000|2021-10-01 12:00:00|918.8|918.4|918.8|918.4|918.8|918.4|918.6|918.2|3447
1633089620000|2021-10-01 12:00:20|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1633089630000|2021-10-01 12:00:30|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|348
1633089640000|2021-10-01 12:00:40|918.4|918|918.6|918.2|918.6|918.2|918.4|918|2643
1633089650000|2021-10-01 12:00:50|918.4|918|918.6|918.2|918.6|918.2|918.4|918|0
1633089660000|2021-10-01 12:01:00||918.4||918.4||918.4||918.2|857
1633089670000|2021-10-01 12:01:10|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.4|108
1633089680000|2021-10-01 12:01:20|||||||||182
1633089690000|2021-10-01 12:01:30|919|918.8|919|918.8|919.2|918.8|919|918.6|386
1633089700000|2021-10-01 12:01:40|919.2||919.2||919.2||919.2||0
1633089710000|2021-10-01 12:01:50|919|919|919.2|919|919.2|919|919|918.8|2915
1633089720000|2021-10-01 12:02:00||918.8||919||919||918.8|0
1633089730000|2021-10-01 12:02:10|919|918.8|919.2|918.8|919.2|918.8|919|918.8|9270
1633089740000|2021-10-01 12:02:20||919||919||919||919|0
1633089750000|2021-10-01 12:02:30|919|918.8|919.2|918.8|919.2|918.8|919|918.6|456
1633089760000|2021-10-01 12:02:40|919.4|919|919.4|919|919.4|919|919.4|919|643
1633089770000|2021-10-01 12:02:50|919.2|918.8|919.2|918.8|919.4|919|919.2|918.8|0
1633089790000|2021-10-01 12:03:10|919|918.6|918.8|918.4|919|918.6|918.6|918.4|3963
1633089800000|2021-10-01 12:03:20|918.6||918.6||918.8||918.6||47
1633089820000|2021-10-01 12:03:40|919|918.6|919|918.6|919|918.6|919|918.6|3788
1633089830000|2021-10-01 12:03:50|919.2|918.8|919.8|919.6|919.8|919.6|919.2|918.8|3139
1633089840000|2021-10-01 12:04:00|920|919.8|920.2|920|920.4|920|920|919.8|5860
1633089850000|2021-10-01 12:04:10|920.4||920.4||920.4||920.4||0
1633089860000|2021-10-01 12:04:20|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|488
1633089870000|2021-10-01 12:04:30||920.4||920.2||920.4||920.2|0
1633089900000|2021-10-01 12:05:00|920.4|920|920|919.6|920.4|920|920|919.6|4996
1633089910000|2021-10-01 12:05:10|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|12
1633089920000|2021-10-01 12:05:20|920.4|920|920.6|920.2|920.6|920.2|920.4|920|2000
1633089950000|2021-10-01 12:05:50|920.4|920|920.4|920|920.4|920|920.2|920|10491
1633089960000|2021-10-01 12:06:00|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|546
1633089970000|2021-10-01 12:06:10|920.4|920|920.6|920.2|920.6|920.2|920.4|920|808
1633089980000|2021-10-01 12:06:20|920.4|920|920.2|919.8|920.4|920|920.2|919.8|0
1633089990000|2021-10-01 12:06:30|920.4|920|920.2|919.8|920.4|920|920.2|919.8|0
1633090000000|2021-10-01 12:06:40||920||920||920||920|0
1633090010000|2021-10-01 12:06:50|920.4||920.4||920.4||920.4||258
1633090020000|2021-10-01 12:07:00|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|3283
1633090060000|2021-10-01 12:07:40|920.4|920|920.4|920|920.4|920|920.4|919.8|630
1633090070000|2021-10-01 12:07:50|920.2|919.8|920.2|919.8|920.4|920|920.2|919.8|0
1633090080000|2021-10-01 12:08:00|920.4|920|920.4|920|920.4|920|920.4|920|0
1633090090000|2021-10-01 12:08:10|||||||||1521
1633090100000|2021-10-01 12:08:20|920.6|920.2|920.4|920|920.6|920.2|920.4|920|3389
1633090110000|2021-10-01 12:08:30|920.2||920.4||920.4||920.2||0
1633090120000|2021-10-01 12:08:40|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|1541
1633090130000|2021-10-01 12:08:50|920||920.2||920.2||920||1539
1633090140000|2021-10-01 12:09:00|920.4|920|920.6|920.2|920.6|920.2|920.4|920|1648
1633090150000|2021-10-01 12:09:10|920.4|920|920.4|920|920.4|920|920.4|920|0
1633090160000|2021-10-01 12:09:20|920.2||920.4||920.4||920.2||0
1633090210000|2021-10-01 12:10:10|920.2|919.8|920|919.6|920.2|919.8|919.8|919.6|6594
1633090220000|2021-10-01 12:10:20|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|193
1633090230000|2021-10-01 12:10:30|919.6|919.2|919.4|919|919.8|919.4|919.4|919|0
1633090240000|2021-10-01 12:10:40|919.2||919.2||919.2||919.2||0
1633090250000|2021-10-01 12:10:50|||||||||1749
1633090260000|2021-10-01 12:11:00|919.4|919.2|919.4|919|919.4|919.2|919.4|919|3614
1633090270000|2021-10-01 12:11:10|919.6|919.2|919.4|919|919.6|919.2|919.4|919|112
1633090300000|2021-10-01 12:11:40|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919|12866
1633090310000|2021-10-01 12:11:50|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|0
1633090320000|2021-10-01 12:12:00||919.4||919.4||919.4||919.4|0
1633090330000|2021-10-01 12:12:10|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|1993
1633090340000|2021-10-01 12:12:20|919.4|919|919.2|918.8|919.4|919|919.2|918.8|6110
1633090350000|2021-10-01 12:12:30|919.4|919|919.2|918.8|919.4|919|919.2|918.8|0
1633090360000|2021-10-01 12:12:40||919||919||919||919|0
1633090370000|2021-10-01 12:12:50|919.4|918.8|919.4|919|919.4|919|919.4|918.8|4148
1633090380000|2021-10-01 12:13:00|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1633090390000|2021-10-01 12:13:10|919.4|919|919.4|919|919.4|919|919.4|919|338
1633090400000|2021-10-01 12:13:20|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|338
1633090410000|2021-10-01 12:13:30|919.8|919.4|920|919.6|920|919.8|919.8|919.4|1286
1633090420000|2021-10-01 12:13:40|920.2|919.8|920.4|920|920.4|920|920.2|919.8|1194
1633090430000|2021-10-01 12:13:50||920.2||920.2||920.2||920.2|300
1633090440000|2021-10-01 12:14:00|920.6|920.4|920.8|920.6|920.8|920.6|920.6|920.4|421
1633090450000|2021-10-01 12:14:10|921||921||921||921||761
1633090460000|2021-10-01 12:14:20|920.8|920.8|920.4|920|920.8|920.8|920.4|920|6765
1633090470000|2021-10-01 12:14:30|920.2|920.2|920.2|919.8|920.2|920.2|920.2|919.8|205
1633090480000|2021-10-01 12:14:40|920.4|920|920.4|920|920.4|920|920.4|920|0
1633090490000|2021-10-01 12:14:50|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|0
1633090500000|2021-10-01 12:15:00||920||919.8||920||919.8|590
1633090510000|2021-10-01 12:15:10||920||919.8||920||919.8|0
1633090520000|2021-10-01 12:15:20|920.4|920|920.6|920.2|920.6|920.2|920.4|919.8|1119
1633090530000|2021-10-01 12:15:30|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|364
1633090540000|2021-10-01 12:15:40|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1633090560000|2021-10-01 12:16:00|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920|2493
1633090570000|2021-10-01 12:16:10|920.8|920.4|921|920.6|921|920.6|920.8|920.4|198
1633090580000|2021-10-01 12:16:20|920.8|920.4|920.4|920|920.8|920.6|920.2|920|529
1633090590000|2021-10-01 12:16:30|920.6|920.2|920.4|920|920.6|920.2|920.4|920|0
1633090610000|2021-10-01 12:16:50|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|2120
1633090620000|2021-10-01 12:17:00|920.4|920|920.6|920.2|920.6|920.2|920.4|920|1889
1633090630000|2021-10-01 12:17:10|920.4|920|920.4|920|920.4|920|920.4|920|0
1633090640000|2021-10-01 12:17:20||920.2||920.2||920.2||920.2|0
1633090660000|2021-10-01 12:17:40|920.6|920.4|920.4|920|920.8|920.4|920.4|920|9510
1633090670000|2021-10-01 12:17:50|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|427
1633090680000|2021-10-01 12:18:00|920.4|920|920.4|920|920.4|920|920.4|920|0
1633090690000|2021-10-01 12:18:10|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920|0
1633090700000|2021-10-01 12:18:20|920.4|920.4|920.6|920.4|920.6|920.4|920.4|920.4|2910
1633090710000|2021-10-01 12:18:30|920.8|920.6|921|920.6|921|920.8|920.8|920.6|8333
1633090720000|2021-10-01 12:18:40|921.2|920.8|921.2|920.8|921.4|921|921.2|920.8|7343
1633090730000|2021-10-01 12:18:50|921|921|921|920.8|921|921|921|920.8|2283
1633090740000|2021-10-01 12:19:00|920.8|920.6|921|920.8|921|920.8|920.8|920.4|7759
1633090750000|2021-10-01 12:19:10|920.8|920.6|920.6|920.4|921|920.6|920.6|920.2|41829
1633090760000|2021-10-01 12:19:20|920.8|920.6|920.8|920.4|920.8|920.6|920.8|920.4|3896
1633090790000|2021-10-01 12:19:50||920.6||920.4||920.6||920.4|2389
1633090800000|2021-10-01 12:20:00|||||||||272
1633090810000|2021-10-01 12:20:10|921|920.6|921.2|920.8|921.2|921|921|920.6|7995
1633090830000|2021-10-01 12:20:30|921|921|921|920.6|921|921|920.8|920.4|14896
1633090840000|2021-10-01 12:20:40|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1633090850000|2021-10-01 12:20:50|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920|9745
1633090870000|2021-10-01 12:21:10||920||920.2||920.2||920|0
1633090880000|2021-10-01 12:21:20|||||||||1584
1633090890000|2021-10-01 12:21:30|920.2|920|920.2|919.8|920.2|920|920.2|919.8|7238
1633090910000|2021-10-01 12:21:50|920.4|920|920.4|920|920.4|920|920.4|920|1194
1633090920000|2021-10-01 12:22:00|920.2|919.8|920|919.6|920.2|919.8|919.8|919.4|5654
1633090930000|2021-10-01 12:22:10|919.8|919.4|919.4|919|919.8|919.4|919.4|919|4538
1633090940000|2021-10-01 12:22:20|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|5580
1633090950000|2021-10-01 12:22:30|920|919.6|919.8|919.4|920|919.6|919.8|919.4|0
1633090960000|2021-10-01 12:22:40|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|284
1633090970000|2021-10-01 12:22:50|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|0
1633090980000|2021-10-01 12:23:00|919.4|919.4|919.8|919.4|919.8|919.4|919.4|919.4|934
1633090990000|2021-10-01 12:23:10|920|919.6|920|919.6|920|919.6|920|919.6|239
1633091000000|2021-10-01 12:23:20|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|157
1633091010000|2021-10-01 12:23:30|920|919.6|920|919.6|920|919.6|920|919.6|1949
1633091020000|2021-10-01 12:23:40|920.2|919.8|920|919.6|920.2|919.8|920|919.6|0
1633091030000|2021-10-01 12:23:50|920.2|919.8|920|919.6|920.2|919.8|920|919.6|0
1633091040000|2021-10-01 12:24:00|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|2107
1633091050000|2021-10-01 12:24:10|919.6|919.6|919.6|919.4|919.6|919.6|919.6|919.4|0
1633091060000|2021-10-01 12:24:20||919.2||919.2||919.2||919.2|282
1633091070000|2021-10-01 12:24:30|919.4|919|919.4|919|919.6|919.2|919.2|919|25230
1633091080000|2021-10-01 12:24:40|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919|0
1633091100000|2021-10-01 12:25:00|919.4|919|919.2|918.8|919.4|919|919.2|918.8|3573
1633091140000|2021-10-01 12:25:40|919.4|919|920|919.6|920|919.6|919.4|919|796
1633091150000|2021-10-01 12:25:50|919.8|919.4|920|919.6|920|919.6|919.8|919.4|0
1633091160000|2021-10-01 12:26:00|919.8|919.4|920|919.6|920|919.6|919.8|919.4|0
1633091170000|2021-10-01 12:26:10|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1633091200000|2021-10-01 12:26:40|920|919.6|920|919.6|920|919.6|920|919.6|490
1633091210000|2021-10-01 12:26:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|493
1633091260000|2021-10-01 12:27:40|920|919.6|919.8|919.4|920|919.6|919.8|919.4|301
1633091350000|2021-10-01 12:29:10||919.6||919.6||919.6||919.6|0
1633091390000|2021-10-01 12:29:50|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|2056
1633091400000|2021-10-01 12:30:00|||||||||3949
1633091410000|2021-10-01 12:30:10|||||||||2
1633091420000|2021-10-01 12:30:20|919.4|919.2|919.2|919|919.4|919.2|919.2|919|4389
1633091430000|2021-10-01 12:30:30|919|918.8|918.8|918.6|919.2|918.8|918.8|918.4|2736
1633091440000|2021-10-01 12:30:40|919|918.8|918.8|918.4|919.2|919|918.8|918.4|865
1633091450000|2021-10-01 12:30:50||918.6||918.4||918.6||918.4|0
1633091460000|2021-10-01 12:31:00|918.6||918.8||918.8||918.6||0
1633091500000|2021-10-01 12:31:40|918.6|918.2|918.2|917.8|918.6|918.2|918.2|917.8|4497
1633091510000|2021-10-01 12:31:50|918|917.6|917.8|917.6|918|917.6|917.6|917.2|930
1633091520000|2021-10-01 12:32:00||917.4||917.4||917.6||917.4|0
1633091530000|2021-10-01 12:32:10|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917|1273
1633091540000|2021-10-01 12:32:20|917.4|917|917.4|917|917.4|917.2|917.2|916.8|2631
1633091550000|2021-10-01 12:32:30|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|10398
1633091560000|2021-10-01 12:32:40|917.6|917.6|917.4|917|917.6|917.6|917.4|917|4328
1633091570000|2021-10-01 12:32:50|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917|0
1633091580000|2021-10-01 12:33:00||917||917.2||917.2||917|0
1633091590000|2021-10-01 12:33:10|917.4|917|917.4|917|917.4|917.2|917.4|917|0
1633091600000|2021-10-01 12:33:20|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917|364
1633091610000|2021-10-01 12:33:30|917.8|917.4|917.8|917.4|917.8|917.6|917.8|917.4|3599
1633091620000|2021-10-01 12:33:40|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|872
1633091640000|2021-10-01 12:34:00|918|917.6|918|917.6|918.2|917.8|917.8|917.6|228
1633091650000|2021-10-01 12:34:10|917.8|917.4|917.8|917.6|918|917.6|917.8|917.4|609
1633091660000|2021-10-01 12:34:20|918|917.8|918.2|917.8|918.2|917.8|918|917.8|300
1633091670000|2021-10-01 12:34:30|918.4|918|918.2|917.8|918.4|918|918.2|917.8|0
1633091680000|2021-10-01 12:34:40|918|917.6|916.8|916.4|918|917.6|916.8|916.4|37724
1633091690000|2021-10-01 12:34:50|916.6||916.8||916.8||916.6||4610
1633091700000|2021-10-01 12:35:00|917|916.6|917.2|916.8|917.4|917|917|916.6|13511
1633091710000|2021-10-01 12:35:10|917.4|917|917.4|917|917.4|917|917.2|916.8|0
1633091720000|2021-10-01 12:35:20|917.2|916.8|917.4|917|917.4|917|917.2|916.8|3424
1633091730000|2021-10-01 12:35:30|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|9327
1633091740000|2021-10-01 12:35:40|917.6|917.2|917.4|917|917.6|917.2|917.2|916.8|4989
1633091760000|2021-10-01 12:36:00|917.6|917.2|917.4|917|917.6|917.2|917.2|917|0
1633091780000|2021-10-01 12:36:20|917.2|917.2|917.4|917|917.6|917.2|917.2|917|0
1633091800000|2021-10-01 12:36:40||917.2||917||917.2||917|0
1633091830000|2021-10-01 12:37:10|917.2|916.8|917|916.6|917.4|916.8|916.8|916.4|14177
1633091870000|2021-10-01 12:37:50||916.8||916.6||916.8||916.6|2000
1633091880000|2021-10-01 12:38:00||916.8||916.8||916.8||916.6|5944
1633091900000|2021-10-01 12:38:20||916.6||916.6||916.6||916.6|757
1633091910000|2021-10-01 12:38:30|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|5357
1633091920000|2021-10-01 12:38:40|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1633091930000|2021-10-01 12:38:50|917|916.6|917|916.6|917|916.6|916.8|916.6|0
1633091940000|2021-10-01 12:39:00|917.2|916.8|917|916.6|917.2|916.8|917|916.6|0
1633091950000|2021-10-01 12:39:10|916.8||916.8||916.8||916.8||0
1633091960000|2021-10-01 12:39:20|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.2|7018
1633091970000|2021-10-01 12:39:30||916.2||916.2||916.4||916.2|0
1633091980000|2021-10-01 12:39:40|916.8|916.4|916.8|916.6|917|916.6|916.8|916.4|557
1633091990000|2021-10-01 12:39:50|917|916.8|917.2|916.8|917.2|916.8|917|916.6|2112
1633092010000|2021-10-01 12:40:10|917.4|917|917.4|917|917.4|917|917.4|917|631
1633092020000|2021-10-01 12:40:20|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|914
1633092030000|2021-10-01 12:40:30|917.4|917|917.2|916.8|917.4|917|917.2|916.8|279
1633092050000|2021-10-01 12:40:50|917|916.6|917|916.6|917|916.6|917|916.6|1887
1633092070000|2021-10-01 12:41:10||916.8||916.6||916.8||916.6|4380
1633092080000|2021-10-01 12:41:20|916.8|916.8|917|916.8|917|916.8|916.8|916.6|11017
1633092090000|2021-10-01 12:41:30|917.2||917.2||917.2||917||3915
1633092100000|2021-10-01 12:41:40|917||917||917.2||917||0
1633092110000|2021-10-01 12:41:50|917.2|917|917.4|917.2|917.4|917.2|917.2|916.8|1387
1633092120000|2021-10-01 12:42:00|917.6||917.4||917.6||917.4||2246
1633092130000|2021-10-01 12:42:10|917.6|917.4|917.8|917.4|917.8|917.4|917.6|917.4|18
1633092140000|2021-10-01 12:42:20|918|917.6|918.2|917.8|918.2|917.8|918|917.6|0
1633092160000|2021-10-01 12:42:40|918|918|918.2|917.8|918.4|918|918|917.8|0
1633092170000|2021-10-01 12:42:50|918||918.2||918.2||918||0
1633092180000|2021-10-01 12:43:00|918||918.2||918.2||918||0
1633092200000|2021-10-01 12:43:20|918||918||918||918||0
1633092210000|2021-10-01 12:43:30|918.2|918|918|917.8|918.2|918|918|917.8|1194
1633092220000|2021-10-01 12:43:40|918.2||918||918.2||918||554
1633092230000|2021-10-01 12:43:50|918.2|918|918.2|917.8|918.2|918|918.2|917.8|1344
1633092240000|2021-10-01 12:44:00|918.4|918|918.2|917.8|918.4|918|918.2|917.8|849
1633092250000|2021-10-01 12:44:10|918|917.6|918|917.6|918|917.6|917.8|917.6|4150
1633092280000|2021-10-01 12:44:40|917.8||918||918||917.8||0
1633092290000|2021-10-01 12:44:50|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1633092300000|2021-10-01 12:45:00|918|917.6|918|917.6|918.2|917.8|918|917.6|895
1633092310000|2021-10-01 12:45:10|917.8|917.4|917.6|917.4|918|917.4|917.6|917.4|46
1633092320000|2021-10-01 12:45:20|917.8||917.8||917.8||917.8||0
1633092330000|2021-10-01 12:45:30|918|917.6|917.8|917.6|918|917.6|917.8|917.4|0
1633092340000|2021-10-01 12:45:40|918|917.8|918.2|918|918.4|918|918|917.8|814
1633092350000|2021-10-01 12:45:50|918.4|917.8|917.8|917.4|918.4|917.8|917.8|917.4|291
1633092360000|2021-10-01 12:46:00|918|917.6|918|917.6|918|917.6|918|917.6|0
1633092370000|2021-10-01 12:46:10|917.8||918||918||917.8||0
1633092400000|2021-10-01 12:46:40|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|2534
1633092410000|2021-10-01 12:46:50|917.6||917.6||917.6||917.6||0
1633092420000|2021-10-01 12:47:00|917.8||917.8||917.8||917.8||0
1633092440000|2021-10-01 12:47:20|918|917.6|918|917.6|918|917.6|918|917.6|2606
1633092450000|2021-10-01 12:47:30|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|1551
1633092470000|2021-10-01 12:47:50|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917.2|3557
1633092480000|2021-10-01 12:48:00|917.4||917.6||917.6||917.4||1489
1633092500000|2021-10-01 12:48:20|917.4||917.4||917.4||917.4||0
1633092510000|2021-10-01 12:48:30||917||917||917||917|3802
1633092520000|2021-10-01 12:48:40||917.2||917.2||917.2||917.2|307
1633092530000|2021-10-01 12:48:50|917.2|917|917.2|916.8|917.2|917|917.2|916.8|1174
1633092580000|2021-10-01 12:49:40|917|916.6|917.4|917|917.4|917.2|917|916.6|15220
1633092590000|2021-10-01 12:49:50||917.2||917||917.2||917|2694
1633092600000|2021-10-01 12:50:00|917.2|916.8|917.4|917|917.4|917|917.2|916.8|1003
1633092610000|2021-10-01 12:50:10|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|214
1633092620000|2021-10-01 12:50:20|917|916.6|917|916.8|917|916.8|916.8|916.4|1458
1633092630000|2021-10-01 12:50:30|917.2|916.6|917|916.6|917.2|916.6|917|916.6|0
1633092640000|2021-10-01 12:50:40||916.8||916.6||916.8||916.6|3200
1633092650000|2021-10-01 12:50:50||916.8||916.8||916.8||916.8|0
1633092660000|2021-10-01 12:51:00|||||||||114
1633092670000|2021-10-01 12:51:10|||||||||472
1633092690000|2021-10-01 12:51:30|917.2|917|917.4|917|917.4|917|917.2|916.8|260
1633092700000|2021-10-01 12:51:40|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|719
1633092710000|2021-10-01 12:51:50|917.4|917|917.4|917|917.4|917|917.2|916.8|0
1633092720000|2021-10-01 12:52:00|917.2||917.2||917.4||917.2||423
1633092730000|2021-10-01 12:52:10|917|916.8|917|916.8|917|916.8|917|916.6|1845
1633092740000|2021-10-01 12:52:20|917.2||917.2||917.2||917.2||599
1633092750000|2021-10-01 12:52:30|917|916.6|916.8|916.4|917|916.6|916.8|916.4|1191
1633092760000|2021-10-01 12:52:40|916.6|916.2|916.6|916.2|916.6|916.2|916.4|916|0
1633092770000|2021-10-01 12:52:50|916.4|916|916.2|915.8|916.4|916|916|915.6|0
1633092780000|2021-10-01 12:53:00|916|915.6|916|915.6|916|915.6|915.8|915.6|0
1633092790000|2021-10-01 12:53:10|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|2273
1633092800000|2021-10-01 12:53:20||915.6||915.4||915.6||915.4|0
1633092810000|2021-10-01 12:53:30||915.6||915.6||915.6||915.6|0
1633092820000|2021-10-01 12:53:40||915.4||915.4||915.4||915.4|0
1633092840000|2021-10-01 12:54:00|915.6||915.8||915.8||915.6||0
1633092850000|2021-10-01 12:54:10||915.6||915.6||915.6||915.6|0
1633092860000|2021-10-01 12:54:20|916|915.8|916.2|915.8|916.4|916|916|915.8|374
1633092870000|2021-10-01 12:54:30|916||916.2||916.2||916||3275
1633092880000|2021-10-01 12:54:40|916||916.2||916.2||916||3030
1633092920000|2021-10-01 12:55:20|916||916.2||916.2||916||11
1633092930000|2021-10-01 12:55:30|916|915.6|915.6|915.2|916|915.6|915.6|915.2|5233
1633092970000|2021-10-01 12:56:10|915.8|915.4|916.2|915.8|916.2|915.8|915.8|915.2|2774
1633092980000|2021-10-01 12:56:20|916.4|916|916.4|916|916.4|916|916.4|916|0
1633092990000|2021-10-01 12:56:30|916.2||916.2||916.2||916.2||0
1633093000000|2021-10-01 12:56:40|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916.2|590
1633093010000|2021-10-01 12:56:50|916.8|916.4|917|916.6|917|916.6|916.6|916.2|940
1633093030000|2021-10-01 12:57:10|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|5782
1633093050000|2021-10-01 12:57:30|916.6||916.6||916.6||916.6||0
1633093060000|2021-10-01 12:57:40|916.8|916.6|917|916.6|917|916.6|916.8|916.6|0
1633093080000|2021-10-01 12:58:00|916.8|916.4|916.8|916.4|917|916.4|916.8|916.4|2451
1633093090000|2021-10-01 12:58:10|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|8361
1633093100000|2021-10-01 12:58:20|916.4|916|916.4|916|916.4|916|916.2|916|0
1633093110000|2021-10-01 12:58:30|916.2|915.8|916|915.6|916.2|915.8|916|915.6|0
1633093140000|2021-10-01 12:59:00|915.8||916||916||915.8||0
1633093200000|2021-10-01 13:00:00|916.2|915.8|916.2|915.8|916.2|916|916.2|915.8|5269
1633093220000|2021-10-01 13:00:20|916.4|916|916.2|915.8|916.4|916|916.2|915.8|3272
1633093240000|2021-10-01 13:00:40|916.4|916|916.4|916|916.4|916|916.4|916|0
1633093250000|2021-10-01 13:00:50|916.2||916.2||916.2||916.2||301
1633093260000|2021-10-01 13:01:00|916.4||916.4||916.4||916.4||567
1633093270000|2021-10-01 13:01:10|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|308
1633093290000|2021-10-01 13:01:30|916.6|916.2|916.4|916|916.6|916.2|916.2|916|3910
1633093310000|2021-10-01 13:01:50|916.2|915.8|916.2|915.8|916.2|915.8|916|915.8|2298
1633093330000|2021-10-01 13:02:10|916.4|916|916.4|916|916.4|916.2|916.4|916|0
1633093340000|2021-10-01 13:02:20|916.2||916.2||916.2||916.2||0
1633093350000|2021-10-01 13:02:30|916.4|915.8|916.2|915.8|916.4|915.8|916.2|915.8|1275
1633093360000|2021-10-01 13:02:40|916.4|916|916.2|915.8|916.4|916|916.2|915.8|11
1633093370000|2021-10-01 13:02:50|916.4|916|916.4|916|916.4|916|916.4|916|0
1633093380000|2021-10-01 13:03:00|916.6|916.2|916.6|916.2|916.8|916.4|916.6|916.2|298
1633093390000|2021-10-01 13:03:10|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|3581
1633093400000|2021-10-01 13:03:20|917|916.6|917|916.6|917|916.6|916.8|916.4|0
1633093410000|2021-10-01 13:03:30|916.8|916.4|917|916.6|917|916.6|916.8|916.4|0
1633093420000|2021-10-01 13:03:40|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|2242
1633093440000|2021-10-01 13:04:00|916.6|916.2|916|915.6|916.6|916.2|915.8|915.6|10188
1633093460000|2021-10-01 13:04:20||915.8||915.6||915.8||915.6|0
1633093500000|2021-10-01 13:05:00|||||||||842
1633093530000|2021-10-01 13:05:30|916.2|915.8|916.4|916|916.4|916|916.2|915.6|7140
1633093540000|2021-10-01 13:05:40|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|3152
1633093560000|2021-10-01 13:06:00|917|916.6|917|916.8|917|916.8|917|916.6|1494
1633093570000|2021-10-01 13:06:10|917.2|917|917.4|917|917.4|917|917.2|917|770
1633093580000|2021-10-01 13:06:20|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|0
1633093590000|2021-10-01 13:06:30|917.2|917|917.2|916.8|917.2|917|917.2|916.8|3063
1633093610000|2021-10-01 13:06:50|917|916.6|916.8|916.4|917|916.6|916.8|916.4|2275
1633093630000|2021-10-01 13:07:10|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|0
1633093640000|2021-10-01 13:07:20|916.8|916.4|916.8|916.6|916.8|916.6|916.8|916.4|2195
1633093660000|2021-10-01 13:07:40||916.4||916.6||916.6||916.4|0
1633093680000|2021-10-01 13:08:00|||||||||55
1633093690000|2021-10-01 13:08:10|917|916.8|917.8|917.4|917.8|917.6|917|916.8|6274
1633093700000|2021-10-01 13:08:20|918|917.6|917.6|917.2|918.2|917.8|917.6|917.2|3118
1633093710000|2021-10-01 13:08:30||917||917.2||917.2||917|0
1633093720000|2021-10-01 13:08:40|917.4|917|917.4|917|917.6|917.2|917.4|917|0
1633093730000|2021-10-01 13:08:50||917.2||917||917.2||917|0
1633093750000|2021-10-01 13:09:10|917.2|916.8|917|916.6|917.4|916.8|917|916.6|5696
1633093760000|2021-10-01 13:09:20|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1633093770000|2021-10-01 13:09:30|||||||||7
1633093780000|2021-10-01 13:09:40|917|916.6|916.6|916.2|917|916.6|916.6|916.2|2496
1633093790000|2021-10-01 13:09:50|916.4|916|916.4|916|916.4|916|916.2|915.8|855
1633093800000|2021-10-01 13:10:00|916.2|915.8|916.4|916|916.4|916|916.2|915.8|0
1633093810000|2021-10-01 13:10:10|916.2|915.8|916.4|916|916.4|916|916.2|915.8|281
1633093820000|2021-10-01 13:10:20|916.2|915.8|916.6|916.2|916.6|916.2|916.2|915.8|0
1633093830000|2021-10-01 13:10:30|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1633093850000|2021-10-01 13:10:50|917|916.6|917.2|916.8|917.4|917|917|916.4|3887
1633093860000|2021-10-01 13:11:00|917.4|917|917.4|917|917.4|917|917.2|916.8|179
1633093870000|2021-10-01 13:11:10|917.2|916.8|917.2|916.8|917.4|917|917.2|916.8|3532
1633093880000|2021-10-01 13:11:20|917.4|917|917.2|916.8|917.4|917|917.2|916.8|301
1633093900000|2021-10-01 13:11:40|917|916.6|916.4|916|917|916.6|916.2|915.8|14509
1633093930000|2021-10-01 13:12:10|916.2|915.8|916.2|915.8|916.4|916|916.2|915.8|0
1633093940000|2021-10-01 13:12:20|916.4|916|916.4|916|916.4|916|916.4|916|55
1633093950000|2021-10-01 13:12:30|916.6|916.2|916.4|916|916.6|916.2|916.4|916|0
1633093960000|2021-10-01 13:12:40|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|4481
1633093970000|2021-10-01 13:12:50|916.6|916.2|916.6|916.2|916.8|916.4|916.6|916.2|0
1633093980000|2021-10-01 13:13:00|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|286
1633093990000|2021-10-01 13:13:10|917|916.6|917|916.8|917|916.8|917|916.6|728
1633094020000|2021-10-01 13:13:40|917.2|917|917.4|917|917.4|917|917.2|916.8|967
1633094040000|2021-10-01 13:14:00|917.2|916.8|917.2|916.8|917.2|916.8|917|916.8|4229
1633094050000|2021-10-01 13:14:10|917||917||917||917||310
1633094060000|2021-10-01 13:14:20|||||||||534
1633094080000|2021-10-01 13:14:40|917.2|917|917.4|917|917.4|917|917.2|917|1309
1633094090000|2021-10-01 13:14:50||917.2||917||917.2||917|0
1633094110000|2021-10-01 13:15:10|917.6|917.2|917.6|917.2|917.6|917.4|917.6|917|1558
1633094120000|2021-10-01 13:15:20||917.4||917.4||917.4||917.2|0
1633094140000|2021-10-01 13:15:40|917.4|917.2|917.2|916.8|917.4|917.2|917.2|916.8|3687
1633094150000|2021-10-01 13:15:50|917|916.6|917.2|916.8|917.2|916.8|917|916.6|9400
1633094160000|2021-10-01 13:16:00|917|916.6|917|916.6|917|916.6|917|916.6|0
1633094190000|2021-10-01 13:16:30|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|4209
1633094240000|2021-10-01 13:17:20|917.4|917|917.4|917|917.4|917|917.4|916.8|807
1633094250000|2021-10-01 13:17:30|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|7
1633094260000|2021-10-01 13:17:40||917||916.8||917||916.8|3225
1633094280000|2021-10-01 13:18:00|917|917|917|916.8|917|917|917|916.8|0
1633094290000|2021-10-01 13:18:10|917.2|917|917.2|916.8|917.4|917|917.2|916.8|1418
1633094310000|2021-10-01 13:18:30|917|916.6|917|916.6|917|916.6|916.8|916.4|4206
1633094320000|2021-10-01 13:18:40||916.8||916.6||916.8||916.6|50
1633094330000|2021-10-01 13:18:50|917.2|916.8|917.4|917|917.4|917|917.2|916.8|1286
1633094340000|2021-10-01 13:19:00|917.2||917.4||917.4||917.2||0
1633094420000|2021-10-01 13:20:20||917.2||917||917.2||917|2398
1633094460000|2021-10-01 13:21:00|917.2||917.2||917.2||917.2||0
1633094470000|2021-10-01 13:21:10|917.4||917.4||917.4||917.4||0
1633094490000|2021-10-01 13:21:30||917.2||917||917.2||917|2513
1633094510000|2021-10-01 13:21:50|917.2|917.2|917.8|917.4|917.8|917.4|917.2|917.2|557
1633094530000|2021-10-01 13:22:10|917.6|917.6|918.4|918|918.8|918.4|917.6|917.6|4411
1633094540000|2021-10-01 13:22:20|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1633094550000|2021-10-01 13:22:30|918.4||918.4||918.4||918.4||0
1633094560000|2021-10-01 13:22:40|918.2|918|918.6|918.2|918.6|918.2|918.2|918|200
1633094610000|2021-10-01 13:23:30|918.4|918|918.2|917.8|918.6|918|918|917.8|15217
1633094620000|2021-10-01 13:23:40|918.4|918|918.8|918.4|918.8|918.4|918.4|918|5105
1633094630000|2021-10-01 13:23:50|919|918.6|919|918.6|919|918.6|918.8|918.4|0
1633094640000|2021-10-01 13:24:00|918.8|918.4|918.6|918.4|918.8|918.4|918.6|918.4|174
1633094650000|2021-10-01 13:24:10|918.8|918.2|918.4|918|918.8|918.2|918.4|918|760
1633094660000|2021-10-01 13:24:20|918.6|918.2|918.4|918|918.6|918.2|918.4|918|0
1633094670000|2021-10-01 13:24:30|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|497
1633094680000|2021-10-01 13:24:40||918.4||918.4||918.4||918.4|0
1633094690000|2021-10-01 13:24:50|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918|5000
1633094700000|2021-10-01 13:25:00|918.4|918|918.2|917.8|918.6|918|918.2|917.8|1605
1633094710000|2021-10-01 13:25:10|918||918||918.2||918||0
1633094720000|2021-10-01 13:25:20|917.8|917.6|918.2|917.8|918.4|918|917.8|917.4|4791
1633094730000|2021-10-01 13:25:30|918.4|918|918.4|918|918.4|918|918.4|918|0
1633094740000|2021-10-01 13:25:40|918.6|918.2|918.4|918|918.6|918.2|918.4|918|0
1633094750000|2021-10-01 13:25:50|918.2||918.4||918.4||918.2||0
1633094760000|2021-10-01 13:26:00|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|530
1633094770000|2021-10-01 13:26:10|918|917.6|918|917.6|918|917.6|918|917.6|298
1633094790000|2021-10-01 13:26:30|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|298
1633094800000|2021-10-01 13:26:40|918|917.6|917.8|917.6|918|917.6|917.8|917.6|0
1633094810000|2021-10-01 13:26:50||917.4||917.4||917.4||917.4|0
1633094820000|2021-10-01 13:27:00|918|917.6|918|917.8|918|917.8|918|917.6|300
1633094830000|2021-10-01 13:27:10|918.2|918|918.4|918|918.4|918|918.2|918|11
1633094840000|2021-10-01 13:27:20|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1633094860000|2021-10-01 13:27:40|918||918.2||918.2||918||0
1633094900000|2021-10-01 13:28:20|918|917.6|917.6|917.2|918|917.6|917.6|917.2|4595
1633094930000|2021-10-01 13:28:50|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|1243
1633094940000|2021-10-01 13:29:00|918|917.6|917.8|917.4|918|917.6|917.8|917.4|295
1633094950000|2021-10-01 13:29:10|918|917.6|918|917.6|918|917.6|918|917.6|1238
1633094990000|2021-10-01 13:29:50|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|5610
1633095000000|2021-10-01 13:30:00|917.8|917.4|919.2|919|919.2|919|917.8|917.2|54116
1633095010000|2021-10-01 13:30:10|919|918.8|920|919.8|920|919.8|919|918.8|2447
1633095020000|2021-10-01 13:30:20|920.2|919.6|920|919.6|920.4|920|919.8|919.4|4500
1633095030000|2021-10-01 13:30:30|920.2|919.8|920.2|919.8|920.4|920|920|919.8|3
1633095040000|2021-10-01 13:30:40|920.4|920|920.8|920.4|921|920.8|920.2|920|13783
1633095050000|2021-10-01 13:30:50|920.6|920.6|920.8|920.4|920.8|920.6|920.6|920.4|7978
1633095060000|2021-10-01 13:31:00|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|2394
1633095070000|2021-10-01 13:31:10|921|920.6|921.4|921|921.6|921.2|921|920.6|17185
1633095080000|2021-10-01 13:31:20||920.8||921||921||920.8|0
1633095090000|2021-10-01 13:31:30|921.6|921.2|921.2|920.8|921.6|921.2|920.8|920.6|16839
1633095100000|2021-10-01 13:31:40|921|920.6|920.4|920|921|920.6|920.4|920|6473
1633095110000|2021-10-01 13:31:50|920.6|920.2|920.2|919.8|920.6|920.2|919.8|919.4|14907
1633095120000|2021-10-01 13:32:00|920|919.6|920|919.4|920|919.8|919.8|919.4|3500
1633095130000|2021-10-01 13:32:10||919.6||919.6||919.6||919.4|0
1633095140000|2021-10-01 13:32:20|919.8|919.4|920.2|919.8|920.4|919.8|919.4|919|5410
1633095150000|2021-10-01 13:32:30|920.4|920|920.8|920.4|920.8|920.4|920.4|919.8|719
1633095160000|2021-10-01 13:32:40|920.6|920|920.2|919.8|920.6|920.2|920.2|919.8|7
1633095170000|2021-10-01 13:32:50|920|920|919.4|919|920|920|919.4|919|3639
1633095180000|2021-10-01 13:33:00|919.6|919.2|919.6|919|919.8|919.4|919.2|918.8|3230
1633095190000|2021-10-01 13:33:10|919.4|919.2|918.8|918.4|919.4|919.2|918.8|918.4|2392
1633095200000|2021-10-01 13:33:20|919|918.6|919.2|918.8|919.4|919|919|918.6|2299
1633095210000|2021-10-01 13:33:30|919.4|919|919.4|919|919.4|919|919.4|919|122
1633095220000|2021-10-01 13:33:40|919.6|919.2|919.4|919|919.8|919.4|919.4|919|1839
1633095230000|2021-10-01 13:33:50|919.6|919.2|919.6|919.2|919.8|919.4|919.6|919.2|2694
1633095240000|2021-10-01 13:34:00|919.8|919.4|919.8|919.4|920|919.6|919.6|919.2|4270
1633095250000|2021-10-01 13:34:10|920|919.6|919.4|919|920|919.6|919.4|919|7563
1633095260000|2021-10-01 13:34:20|919.2|918.8|919.2|918.8|919.4|919|919|918.6|7898
1633095270000|2021-10-01 13:34:30|919|918.6|919|918.6|919|918.6|918.8|918.4|3331
1633095280000|2021-10-01 13:34:40|919.2|918.8|919.2|918.8|919.2|919|919|918.6|1066
1633095290000|2021-10-01 13:34:50|919|918.6|918.8|918.4|919.2|918.8|918.8|918.4|1201
1633095300000|2021-10-01 13:35:00|918.6|918.2|919.2|918.8|919.2|918.8|918.4|918|9020
1633095310000|2021-10-01 13:35:10|919|918.6|918.8|918.4|919.2|918.6|918.8|918.4|8447
1633095320000|2021-10-01 13:35:20|919|918.6|920|919.6|920|919.6|918.8|918.4|4211
1633095330000|2021-10-01 13:35:30|919.8|919.4|919.8|919.6|920|919.6|919.8|919.4|0
1633095340000|2021-10-01 13:35:40|920|919.4|919.4|919|920|919.4|919.2|919|6108
1633095350000|2021-10-01 13:35:50|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919|0
1633095360000|2021-10-01 13:36:00|919.8|919.4|920.2|919.8|920.6|920.2|919.8|919.4|3545
1633095370000|2021-10-01 13:36:10|920.4|920|920.8|920.2|920.8|920.4|920.2|920|1462
1633095380000|2021-10-01 13:36:20|920.6|920.4|921|920.4|921.4|921|920.4|920.4|7364
1633095390000|2021-10-01 13:36:30|920.8|920.6|920.2|919.8|920.8|920.6|920.2|919.8|3370
1633095400000|2021-10-01 13:36:40|920.4|920|920.4|920|920.8|920.4|920.4|920|1568
1633095410000|2021-10-01 13:36:50|920.6|920.2|919.8|919.4|920.6|920.2|919.8|919.4|0
1633095420000|2021-10-01 13:37:00|920|919.6|919.6|919.2|920|919.6|919.6|919.2|916
1633095430000|2021-10-01 13:37:10|919.8|919.4|919.8|919.4|919.8|919.6|919.6|919.4|10300
1633095440000|2021-10-01 13:37:20|919.6||919.8||919.8||919.6||4
1633095460000|2021-10-01 13:37:40|919.6|919.2|919|918.6|919.6|919.2|919|918.6|7056
1633095480000|2021-10-01 13:38:00|919.2|918.8|919|918.6|919.4|919|919|918.6|5450
1633095490000|2021-10-01 13:38:10|918.8|918.4|918.4|918|918.8|918.4|918.4|918|940
1633095500000|2021-10-01 13:38:20|918.6|918.2|919.2|918.8|919.2|918.8|918.6|918.2|1940
1633095510000|2021-10-01 13:38:30|919|918.6|919.2|918.8|919.2|918.8|919|918.6|0
1633095520000|2021-10-01 13:38:40|919|918.6|918.8|918.4|919|918.6|918.8|918.4|1389
1633095530000|2021-10-01 13:38:50|918.6|918.2|918.2|917.8|918.6|918.2|918.2|917.8|705
1633095540000|2021-10-01 13:39:00|918.4|918|918.6|918.2|918.8|918.4|918.4|918|898
1633095550000|2021-10-01 13:39:10|918.8|918.4|919.8|919.4|919.8|919.4|918.8|918.4|5157
1633095560000|2021-10-01 13:39:20|920|919.2|919.8|919.4|920|919.6|919.8|919.2|3814
1633095570000|2021-10-01 13:39:30|919.6|919.2|919.4|919|919.6|919.2|919.4|919|7156
1633095580000|2021-10-01 13:39:40|919.2|918.8|918.8|918.4|919.2|919|918.8|918.4|1622
1633095600000|2021-10-01 13:40:00|918.6||918.6||918.6||918.6||0
1633095610000|2021-10-01 13:40:10|918.8|918.6|919.2|918.8|919.4|919|918.8|918.4|1486
1633095620000|2021-10-01 13:40:20|919|918.6|918.8|918.4|919|918.6|918.8|918.4|1911
1633095630000|2021-10-01 13:40:30|918.6|918.2|918.6|918.2|918.8|918.6|918.4|918.2|13109
1633095640000|2021-10-01 13:40:40|918.4|918|918.4|918|918.6|918|918.2|918|1908
1633095650000|2021-10-01 13:40:50|918.2|917.8|918.4|918|918.4|918|917.8|917.4|319
1633095660000|2021-10-01 13:41:00|918.2|917.8|918.6|918.2|918.6|918.2|918.2|917.8|0
1633095670000|2021-10-01 13:41:10|918.8|918.4|918.6|918.4|919.2|918.8|918.6|918.4|2492
1633095680000|2021-10-01 13:41:20|918.4|918.2|918.4|918|918.4|918.2|918.2|917.8|1169
1633095690000|2021-10-01 13:41:30|918.6|918.2|918.6|918.4|918.6|918.4|918.6|918.2|706
1633095700000|2021-10-01 13:41:40|918.8|918.2|918.6|918.2|918.8|918.4|918.6|918.2|611
1633095710000|2021-10-01 13:41:50||918.4||918.2||918.4||918.2|319
1633095720000|2021-10-01 13:42:00||918.4||918.4||918.4||918.2|789
1633095730000|2021-10-01 13:42:10|918.8|918.6|918.8|918.4|919|918.6|918.8|918.4|263
1633095740000|2021-10-01 13:42:20|918.6|918.6|918.6|918.2|918.6|918.6|918.6|918.2|0
1633095750000|2021-10-01 13:42:30|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.2|253
1633095760000|2021-10-01 13:42:40|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|5322
1633095770000|2021-10-01 13:42:50|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|748
1633095780000|2021-10-01 13:43:00|918.8|918.4|919|918.6|919|918.6|918.8|918.4|2342
1633095790000|2021-10-01 13:43:10|919.2|918.8|919.8|919.4|920|919.8|919.2|918.6|14695
1633095800000|2021-10-01 13:43:20|919.6|919.2|919.6|919.2|919.8|919.4|919.6|919.2|2834
1633095810000|2021-10-01 13:43:30|919.4||919.4||919.4||919.4||0
1633095820000|2021-10-01 13:43:40|919.2|919|919.2|918.8|919.2|919.2|919.2|918.8|6484
1633095830000|2021-10-01 13:43:50|919.4|919|919.6|919.2|919.6|919.2|919.4|919|4628
1633095840000|2021-10-01 13:44:00|919.4|919|919.4|919.2|919.6|919.4|919.4|919|12501
1633095850000|2021-10-01 13:44:10|919.6|919.4|919.8|919.4|919.8|919.6|919.6|919.4|1452
1633095860000|2021-10-01 13:44:20|919.6|919.2|919.4|919|919.8|919.4|919.4|919|1171
1633095870000|2021-10-01 13:44:30|919.6|919.2|918.8|918.6|919.6|919.4|918.8|918.4|11702
1633095880000|2021-10-01 13:44:40||918.4||918.4||918.6||918.4|0
1633095900000|2021-10-01 13:45:00|918.6|918.2|918.4|918|918.6|918.2|918.4|918|8927
1633095910000|2021-10-01 13:45:10|918.2|917.8|918.2|917.8|918.2|918|918.2|917.8|2722
1633095920000|2021-10-01 13:45:20|918.4|918|918.4|918|918.6|918.2|918.2|917.8|2026
1633095930000|2021-10-01 13:45:30|918.6|918.2|919|918.6|919.2|918.8|918.6|918.2|6621
1633095940000|2021-10-01 13:45:40||918.8||918.6||918.8||918.6|8
1633095950000|2021-10-01 13:45:50|918.8|918.8|918.4|918|919|918.8|918.4|918|12593
1633095960000|2021-10-01 13:46:00|918.2|918.2|918.4|918|918.4|918.2|918.2|918|273
1633095970000|2021-10-01 13:46:10|918.6|918.2|918.6|918.2|918.8|918.4|918.6|918.2|770
1633095980000|2021-10-01 13:46:20|918.4|918|919|918.6|919.2|918.8|918.4|918|0
1633095990000|2021-10-01 13:46:30|919.2|918.8|918.8|918.6|919.2|918.8|918.8|918.6|0
1633096000000|2021-10-01 13:46:40|919|918.8|918.4|918|919|918.8|918.4|918|7126
1633096010000|2021-10-01 13:46:50|918.2|918.2|918|917.6|918.4|918.2|918|917.6|2092
1633096020000|2021-10-01 13:47:00|917.8|917.4|917.4|917|918|917.4|917.2|916.8|2401
1633096030000|2021-10-01 13:47:10|917.6|917.2|917.4|917|917.6|917.2|917.2|916.8|733
1633096040000|2021-10-01 13:47:20|917.2|916.8|917.6|917.2|917.8|917.4|917.2|916.8|642
1633096050000|2021-10-01 13:47:30|917.4|917|918|917.6|918|917.6|917.4|917|2530
1633096060000|2021-10-01 13:47:40|917.8|917.4|917.6|917.2|918|917.6|917.6|917.2|0
1633096070000|2021-10-01 13:47:50|917.4|917|917.2|916.8|917.4|917|917.2|916.8|9866
1633096080000|2021-10-01 13:48:00|917|917|917|916.6|917|917|916.8|916.4|1019
1633096090000|2021-10-01 13:48:10|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|733
1633096100000|2021-10-01 13:48:20|916.6|916.2|916.4|916|916.8|916.2|916.4|916|7
1633096110000|2021-10-01 13:48:30|916.6|916.2|917|916.6|917|916.6|916.6|916.2|4120
1633096120000|2021-10-01 13:48:40|916.8|916.4|916.8|916.4|917|916.8|916.6|916.2|922
1633096130000|2021-10-01 13:48:50||916.2||916.4||916.6||916.2|0
1633096140000|2021-10-01 13:49:00||916.2||916.4||916.4||916.2|0
1633096150000|2021-10-01 13:49:10||916.6||916.4||916.6||916.4|0
1633096160000|2021-10-01 13:49:20|916.6|916.2|916.8|916.6|916.8|916.6|916.6|916.2|3
1633096170000|2021-10-01 13:49:30|917|916.8|917.4|917|917.4|917.2|917|916.8|5670
1633096180000|2021-10-01 13:49:40|917.2|916.8|916.6|916.2|917.2|916.8|916.6|916.2|12578
1633096190000|2021-10-01 13:49:50|916.4|916|916.2|915.8|916.6|916.4|916|915.6|9926
1633096200000|2021-10-01 13:50:00|916|915.6|915.4|915|916.2|915.8|915.4|915|1807
1633096210000|2021-10-01 13:50:10|915.2|915.2|915.8|915.2|915.8|915.2|915.2|915.2|484
1633096220000|2021-10-01 13:50:20|915.6|915|915.6|915|915.8|915.2|915.4|915|0
1633096230000|2021-10-01 13:50:30|915.4|914.8|914.8|914.4|915.6|914.8|914.8|914.2|2749
1633096240000|2021-10-01 13:50:40|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|0
1633096250000|2021-10-01 13:50:50|914.8|914.4|915.4|915|915.6|915.2|914.8|914.2|56
1633096260000|2021-10-01 13:51:00|915.6|915.2|916.2|915.8|916.4|916|915.4|915.2|5439
1633096270000|2021-10-01 13:51:10|916.4|916|916.4|916|916.8|916.4|916.4|915.8|4629
1633096280000|2021-10-01 13:51:20|916.6|916.2|917.4|917|917.6|917|916.6|916.2|100
1633096290000|2021-10-01 13:51:30|917.6|917.2|917.4|917|917.6|917.2|917.4|917|0
1633096300000|2021-10-01 13:51:40|917.6|917.2|917.4|917|918|917.4|917.4|917|320
1633096310000|2021-10-01 13:51:50|917.2|916.8|917.2|916.6|917.6|917.2|917|916.6|6131
1633096320000|2021-10-01 13:52:00|917|916.8|917|916.8|917.4|917|917|916.6|240
1633096330000|2021-10-01 13:52:10|916.8|916.6|916.6|916.4|917|916.6|916.6|916.2|443
1633096340000|2021-10-01 13:52:20|916.8|916.2|917.4|917|917.6|917.2|916.8|916.2|1739
1633096350000|2021-10-01 13:52:30|917.2|916.8|917.6|917.2|917.6|917.2|917.2|916.8|461
1633096360000|2021-10-01 13:52:40|917.8|917.4|917.4|916.8|918|917.6|917.4|916.8|3463
1633096370000|2021-10-01 13:52:50|917.2|917|917|916.6|917.2|917|917|916.6|0
1633096380000|2021-10-01 13:53:00|917.2|916.4|917.6|917.2|917.8|917.2|917.2|916.4|3054
1633096390000|2021-10-01 13:53:10|917.8|917.4|918.2|917.8|918.4|918|917.8|917.4|3425
1633096400000|2021-10-01 13:53:20|918|917.6|917.2|916.8|918.2|917.8|917.2|916.8|7005
1633096410000|2021-10-01 13:53:30|917.4|917|917.4|917|917.4|917|917.4|917|0
1633096420000|2021-10-01 13:53:40|917.2|916.8|917.4|916.8|917.4|917|916.8|916.4|45
1633096430000|2021-10-01 13:53:50|917.2|917|917.8|917.4|918|917.6|917.2|917|3010
1633096440000|2021-10-01 13:54:00|917.6|917.2|918.2|917.6|918.2|918|917.4|917|5112
1633096450000|2021-10-01 13:54:10|918|917.8|918.4|918|918.6|918.2|918|917.6|0
1633096460000|2021-10-01 13:54:20|918.6|918.2|918.6|918.2|918.8|918.2|918.4|918|1488
1633096470000|2021-10-01 13:54:30|918.4|918|918.2|917.8|918.6|918.2|918.2|917.8|312
1633096480000|2021-10-01 13:54:40|918|918|918.2|917.8|918.2|918|918|917.6|2398
1633096490000|2021-10-01 13:54:50|918|917.6|917.8|917.4|918|917.6|917.8|917.2|1721
1633096500000|2021-10-01 13:55:00|917.6|917.2|917.4|917|917.8|917.2|917.2|916.8|1490
1633096510000|2021-10-01 13:55:10|917.2|916.8|916.8|916.4|917.2|917|916.8|916.2|1143
1633096520000|2021-10-01 13:55:20|916.6|916.2|916.6|916.2|916.8|916.4|916.4|916|283
1633096530000|2021-10-01 13:55:30|916.4|916|916.8|916.4|917.2|916.6|916.2|915.8|5262
1633096540000|2021-10-01 13:55:40|917|916.6|917.2|916.8|917.4|917|917|916.6|410
1633096550000|2021-10-01 13:55:50|917.4|916.6|917|916.8|917.4|916.8|917|916.4|353
1633096560000|2021-10-01 13:56:00|916.8|916.6|916.6|916.2|917|916.6|916.4|916|441
1633096570000|2021-10-01 13:56:10|916.8|916.4|916.6|916.2|917|916.6|916.6|916.2|3537
1633096580000|2021-10-01 13:56:20|916.4|916|916.2|916|916.6|916|916.2|915.8|326
1633096590000|2021-10-01 13:56:30|916.4|915.8|917|916.6|917|916.6|916.4|915.8|643
1633096600000|2021-10-01 13:56:40|916.8|916|916.6|916|916.8|916.4|916.4|915.8|19552
1633096610000|2021-10-01 13:56:50|916.4|916.2|917.4|917|917.4|917.2|916.4|916|10793
1633096620000|2021-10-01 13:57:00|917.6|917.2|917.6|917|917.6|917.2|917.4|917|0
1633096630000|2021-10-01 13:57:10|917.4|917.2|918.2|917.8|918.2|917.8|917.4|917.2|339
1633096640000|2021-10-01 13:57:20|918|917.6|917.8|917.4|918|917.8|917.8|917.4|729
1633096650000|2021-10-01 13:57:30||917.6||917.4||917.6||917.4|0
1633096660000|2021-10-01 13:57:40|917.6|917.2|917.4|917|917.6|917.2|917.4|917|7308
1633096680000|2021-10-01 13:58:00|917.2|916.8|917|916.6|917.2|916.8|917|916.6|1320
1633096690000|2021-10-01 13:58:10|916.8|916.4|916.6|916.2|917|916.6|916.6|916.2|300
1633096710000|2021-10-01 13:58:30|916.4|916|916.2|916|916.4|916.2|916.2|916|0
1633096720000|2021-10-01 13:58:40|916|915.8|916|915.4|916|915.8|915.8|915.4|5000
1633096730000|2021-10-01 13:58:50|915.8|915.6|915.4|915.2|916.2|915.8|915.4|915.2|5207
1633096740000|2021-10-01 13:59:00|915.6|915|915.6|915.2|915.6|915.2|915.6|915|1646
1633096760000|2021-10-01 13:59:20|915.8|915.4|916|915.6|916|915.6|915.8|915.4|1603
1633096770000|2021-10-01 13:59:30|915.8|915.4|916.6|916.2|916.6|916.2|915.4|915.2|13747
1633096790000|2021-10-01 13:59:50|916.4|916|916.4|915.8|916.4|916|916.4|915.8|6281
1633096800000|2021-10-01 14:00:00|916.6|916|916.4|915.8|916.6|916|915.8|915.4|16896
1633096810000|2021-10-01 14:00:10|916.2|915.6|916.6|916.4|916.6|916.4|916.2|915.6|2908
1633096820000|2021-10-01 14:00:20|916.8|916.2|917.2|916.8|917.4|917|916.8|916.2|3046
1633096830000|2021-10-01 14:00:30|917.4|917|918.2|918|918.4|918|917.4|917|4360
1633096840000|2021-10-01 14:00:40|918|917.8|919.6|919.2|919.6|919.4|918|917.8|8147
1633096850000|2021-10-01 14:00:50|919.8|919|920|919.6|920|919.6|919.8|919|2276
1633096860000|2021-10-01 14:01:00|920.2|919.8|920.4|919.8|921|920.6|920.2|919.6|11526
1633096870000|2021-10-01 14:01:10|920.2|920|920.8|920.4|921|920.4|920.2|920|2488
1633096880000|2021-10-01 14:01:20|921|920.6|921.4|920.8|921.4|920.8|921|920.6|100
1633096890000|2021-10-01 14:01:30|921.2|920.6|921|920.6|921.4|921|921|920.4|0
1633096900000|2021-10-01 14:01:40||920.4||920.6||920.6||920.4|0
1633096910000|2021-10-01 14:01:50|921.2|920.8|921.8|921.4|922|921.4|921.2|920.8|1696
1633096920000|2021-10-01 14:02:00|922|921.6|922.4|922|922.6|922|921.8|921.4|7400
1633096930000|2021-10-01 14:02:10|922.2|921.8|922.4|922|922.8|922.2|922|921.6|3660
1633096940000|2021-10-01 14:02:20|922.2|921.8|922.2|921.6|922.2|921.8|922.2|921.6|6525
1633096950000|2021-10-01 14:02:30|922|921.8|921.8|921.4|922.2|921.8|921.8|921.4|1212
1633096960000|2021-10-01 14:02:40|922|921.6|922.2|921.8|922.4|921.8|922|921.6|2599
1633096970000|2021-10-01 14:02:50|922|921.6|922|921.4|922|921.8|922|921.4|385
1633096980000|2021-10-01 14:03:00|921.8|921.2|921.8|921.2|921.8|921.2|921.4|920.8|11215
1633096990000|2021-10-01 14:03:10|921.6|921.4|921.6|921|921.8|921.4|921.4|921|0
1633097000000|2021-10-01 14:03:20|921.4|921.2|921.8|921.6|921.8|921.6|921.4|920.8|555
1633097010000|2021-10-01 14:03:30|921.6|921.4|921.6|921|921.6|921.4|921.6|921|71
1633097020000|2021-10-01 14:03:40|921.4|920.8|921.2|920.8|921.4|920.8|921.2|920.8|10007
1633097030000|2021-10-01 14:03:50|921.4|921|922|921.4|922.2|921.6|921.4|921|2819
1633097040000|2021-10-01 14:04:00|921.8|921.6|921.8|921.4|921.8|921.6|921.4|921|19528
1633097050000|2021-10-01 14:04:10|921.6|921.2|922|921.4|922|921.6|921.4|920.8|600
1633097060000|2021-10-01 14:04:20|921.8|921.2|921.2|920.8|921.8|921.2|921.2|920.8|14980
1633097070000|2021-10-01 14:04:30|921|920.6|921|920.4|921|920.6|920.8|920.2|1530
1633097080000|2021-10-01 14:04:40|920.8|920.6|920.4|920|920.8|920.6|920.4|919.8|0
1633097090000|2021-10-01 14:04:50|920.6|920.2|920.8|920.2|921|920.6|920.6|920.2|1426
1633097100000|2021-10-01 14:05:00|920.6|920|920.6|920.2|920.6|920.2|920.2|919.6|4841
1633097110000|2021-10-01 14:05:10|920.4|920|920.2|919.6|920.4|920|920.2|919.6|3113
1633097120000|2021-10-01 14:05:20|920|919.8|920.2|919.6|920.2|919.8|920|919.6|0
1633097130000|2021-10-01 14:05:30|920|919.8|920.6|920.2|920.6|920.2|920|919.6|1874
1633097140000|2021-10-01 14:05:40|920.8|920.4|920.8|920.2|920.8|920.4|920.6|920.2|0
1633097150000|2021-10-01 14:05:50|920.6||920.6||920.6||920.6||0
1633097160000|2021-10-01 14:06:00|920.8|920.4|921.6|921.4|921.8|921.4|920.8|920.2|4084
1633097170000|2021-10-01 14:06:10|921.8|921.2|921.4|921|922|921.2|921.2|921|1230
1633097180000|2021-10-01 14:06:20|921.2|920.8|920.8|920.2|921.2|920.8|920.6|920.2|5313
1633097190000|2021-10-01 14:06:30|920.6|920.4|921.2|920.6|921.2|920.8|920.6|920.2|0
1633097200000|2021-10-01 14:06:40|921.4|920.8|921.4|921|921.8|921.2|921.4|920.8|253
1633097210000|2021-10-01 14:06:50||921.2||921||921.2||921|272
1633097230000|2021-10-01 14:07:10|921.2|920.8|920.8|920.4|921.4|920.8|920.8|920.2|19255
1633097240000|2021-10-01 14:07:20|921|920.6|921.4|921|921.6|921.2|921|920.6|6514
1633097250000|2021-10-01 14:07:30|921.2|920.8|921|920.8|921.4|920.8|921|920.6|0
1633097260000|2021-10-01 14:07:40|920.8|920.6|921.2|920.8|921.4|920.8|920.6|920.4|5266
1633097270000|2021-10-01 14:07:50|921|920.6|921.4|921|921.6|921.2|921|920.6|1232
1633097280000|2021-10-01 14:08:00|921.6|921.2|921.8|921.4|922|921.8|921.4|921|7818
1633097290000|2021-10-01 14:08:10|921.6|921.2|921.8|921.2|921.8|921.4|921.6|921.2|312
1633097300000|2021-10-01 14:08:20|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.2|1666
1633097310000|2021-10-01 14:08:30|922|921.6|922.2|921.8|922.4|922|922|921.6|4106
1633097320000|2021-10-01 14:08:40|922|921.6|921.4|921|922|921.6|921.4|920.8|4389
1633097330000|2021-10-01 14:08:50|921.2|920.8|920.8|920.4|921.2|920.8|920.8|920.4|272
1633097340000|2021-10-01 14:09:00|920.6|920.2|920.6|920.2|920.8|920.4|920.4|920|199
1633097350000|2021-10-01 14:09:10|920.8|920.4|920.6|920.4|920.8|920.6|920.6|920.4|2001
1633097360000|2021-10-01 14:09:20|920.4|920.2|920|919.6|920.4|920.2|920|919.6|13912
1633097370000|2021-10-01 14:09:30|920.2|919.8|920.4|920|920.4|920|920.2|919.6|15495
1633097380000|2021-10-01 14:09:40|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1633097390000|2021-10-01 14:09:50||920||920||920||919.8|2000
1633097400000|2021-10-01 14:10:00|920|919.8|919.8|919.4|920.2|920|919.8|919.4|1990
1633097410000|2021-10-01 14:10:10|919.6|919.2|919.4|918.8|919.6|919.2|919.2|918.6|806
1633097420000|2021-10-01 14:10:20|919.2|919|919.2|919|919.4|919|918.8|918.4|7080
1633097430000|2021-10-01 14:10:30|919|918.8|919.4|918.8|919.4|919|918.8|918.4|1995
1633097440000|2021-10-01 14:10:40|919.2|919|919.2|918.8|919.4|919.2|919.2|918.8|0
1633097450000|2021-10-01 14:10:50|919|918.6|919|918.6|919|918.8|919|918.6|0
1633097460000|2021-10-01 14:11:00|918.8|918.4|919.2|918.8|919.2|918.8|918.8|918.4|1414
1633097470000|2021-10-01 14:11:10|919|918.6|919|918.6|919.2|918.8|919|918.4|4
1633097480000|2021-10-01 14:11:20||918.4||918.6||918.6||918.4|44
1633097500000|2021-10-01 14:11:40|919.2|918.8|919.2|918.8|919.4|919|919.2|918.6|4072
1633097510000|2021-10-01 14:11:50|919|918.6|918.8|918.4|919|918.8|918.8|918.4|5786
1633097520000|2021-10-01 14:12:00||918.6||918.4||918.6||918.4|426
1633097530000|2021-10-01 14:12:10|918.6|918.2|918.4|918|918.6|918.2|918.4|918|138
1633097550000|2021-10-01 14:12:30|918.2|917.8|918|917.6|918.2|917.8|918|917.6|2711
1633097560000|2021-10-01 14:12:40|918.2|917.8|918.6|918.2|918.6|918.2|918.2|917.8|1699
1633097570000|2021-10-01 14:12:50|918.4|918|918.2|917.8|918.4|918.2|918.2|917.8|525
1633097580000|2021-10-01 14:13:00|918|917.6|918.4|918.2|918.6|918.2|918|917.6|729
1633097590000|2021-10-01 14:13:10|918.2|918|918.2|917.8|918.4|918|918.2|917.8|9
1633097600000|2021-10-01 14:13:20|918.4|918|918.6|918.2|918.8|918.4|918.2|917.8|566
1633097610000|2021-10-01 14:13:30|918.8|918.4|919.2|918.8|919.2|918.8|918.6|918.4|1684
1633097620000|2021-10-01 14:13:40|919|918.6|919.2|918.8|919.2|918.8|919|918.6|0
1633097630000|2021-10-01 14:13:50|919.4|919|918.8|918.4|919.4|919|918.8|918.4|34
1633097650000|2021-10-01 14:14:10|919|918.6|919.2|918.8|919.2|918.8|919|918.6|542
1633097660000|2021-10-01 14:14:20|919|919|919.4|919|919.6|919.2|919|918.8|0
1633097670000|2021-10-01 14:14:30|919.2|918.8|919|918.6|919.4|918.8|919|918.6|8806
1633097680000|2021-10-01 14:14:40|918.8|918.4|918.8|918.6|919|918.6|918.8|918.4|0
1633097690000|2021-10-01 14:14:50|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|124
1633097700000|2021-10-01 14:15:00|918.4|918.2|918|917.6|918.4|918.2|917.6|917.2|5191
1633097710000|2021-10-01 14:15:10|917.8|917.8|917.8|917.4|917.8|917.8|917.8|917.4|6190
1633097720000|2021-10-01 14:15:20|917.6|917.2|917|916.6|917.6|917.2|917|916.4|5629
1633097730000|2021-10-01 14:15:30|916.8|916.4|916.4|916|916.8|916.4|916.4|916|15090
1633097740000|2021-10-01 14:15:40|916.6|916.2|916.4|916|916.6|916.4|916.4|916|9899
1633097750000|2021-10-01 14:15:50|916.2|915.8|915.8|915.4|916.4|915.8|915.8|915.4|7126
1633097760000|2021-10-01 14:16:00|915.6|915.2|915.8|915.4|916|915.6|915.4|915.2|3868
1633097770000|2021-10-01 14:16:10|916|915.6|916.2|915.8|916.2|915.8|916|915.4|657
1633097780000|2021-10-01 14:16:20|916|915.6|915.8|915.4|916|915.8|915.6|915.4|11
1633097790000|2021-10-01 14:16:30|916|915.6|915.8|915.4|916|915.6|915.8|915.4|0
1633097800000|2021-10-01 14:16:40|916|915.6|916|915.6|916|915.6|915.8|915.4|2928
1633097810000|2021-10-01 14:16:50|915.8|915.4|915.8|915.4|916|915.4|915.8|915.4|959
1633097820000|2021-10-01 14:17:00|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|533
1633097830000|2021-10-01 14:17:10|915.4|915|915.2|914.8|915.6|915|915.2|914.8|10831
1633097840000|2021-10-01 14:17:20|915|914.6|914.8|914.4|915|914.6|914.8|914.4|2052
1633097850000|2021-10-01 14:17:30|915|914.6|914.8|914.4|915|914.6|914.8|914.4|3620
1633097860000|2021-10-01 14:17:40|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|5906
1633097870000|2021-10-01 14:17:50|914.6|914.2|914.6|914.2|914.6|914.4|914.4|914.2|7545
1633097880000|2021-10-01 14:18:00|914.8|914.4|914.8|914.6|915|914.6|914.8|914.2|1825
1633097890000|2021-10-01 14:18:10||914.4||914.4||914.6||914.4|2413
1633097900000|2021-10-01 14:18:20|914.6|914.2|914.4|914|914.6|914.2|914.4|914|4375
1633097910000|2021-10-01 14:18:30|914.6|914.2|914.4|914|914.6|914.2|914.4|914|846
1633097920000|2021-10-01 14:18:40|914.2|913.8|914|913.6|914.4|913.8|913.8|913.4|5159
1633097930000|2021-10-01 14:18:50|913.8|913.4|914.2|913.8|914.2|913.8|913.8|913.4|6052
1633097940000|2021-10-01 14:19:00|914.4|914|914.2|913.8|914.4|914|914.2|913.8|2497
1633097950000|2021-10-01 14:19:10|914.4|914|914.4|913.8|914.4|914|914.2|913.8|3141
1633097960000|2021-10-01 14:19:20|914.2|914|914.4|914.2|914.4|914.2|914.2|914|4363
1633097970000|2021-10-01 14:19:30|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.2|1778
1633097980000|2021-10-01 14:19:40|914.6|914.2|914.4|914|914.6|914.2|914.2|913.8|5235
1633097990000|2021-10-01 14:19:50|914.2|913.8|914.6|914.2|914.8|914.4|914.2|913.8|2012
1633098000000|2021-10-01 14:20:00|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|274
1633098010000|2021-10-01 14:20:10|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|4
1633098020000|2021-10-01 14:20:20||914.4||914.2||914.4||914.2|0
1633098030000|2021-10-01 14:20:30|914.4|914|913.6|913.2|914.4|914.2|913.6|913.2|6884
1633098040000|2021-10-01 14:20:40|913.4|913|913.4|913|913.4|913.2|913.4|913|0
1633098050000|2021-10-01 14:20:50|913.6|913.2|913.8|913.6|913.8|913.6|913.6|913.2|3863
1633098060000|2021-10-01 14:21:00|914|913.4|914.2|913.8|914.2|913.8|914|913.4|17
1633098070000|2021-10-01 14:21:10|914|913.6|913.6|913.2|914.2|913.8|913.6|913.2|0
1633098080000|2021-10-01 14:21:20|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.2|0
1633098090000|2021-10-01 14:21:30|914|913.6|914|913.8|914|913.8|914|913.4|19
1633098100000|2021-10-01 14:21:40|914.2|913.6|914|913.6|914.4|914|914|913.6|1090
1633098110000|2021-10-01 14:21:50|914.2|913.8|914|913.6|914.2|913.8|914|913.6|910
1633098130000|2021-10-01 14:22:10|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.2|7751
1633098140000|2021-10-01 14:22:20|914|913.6|913.6|913.4|914|913.6|913.6|913.4|0
1633098150000|2021-10-01 14:22:30|913.8|913.6|914|913.6|914|913.6|913.8|913.4|2240
1633098160000|2021-10-01 14:22:40|913.8|913.4|913.6|913.2|913.8|913.4|913.4|913.2|6598
1633098170000|2021-10-01 14:22:50|913.4|913|912.8|912.4|913.6|913.2|912.6|912.4|53528
1633098180000|2021-10-01 14:23:00|912.6|912.2|913.4|913|913.6|913|912.6|912.2|13033
1633098190000|2021-10-01 14:23:10|913.2|912.8|913.4|913|913.6|913.4|913.2|912.8|7878
1633098200000|2021-10-01 14:23:20|913.2|912.8|913.4|913|913.4|913|913|912.6|26
1633098210000|2021-10-01 14:23:30|913.6|912.8|913.2|912.8|913.6|913|913.2|912.8|0
1633098220000|2021-10-01 14:23:40|913.4|913|913.6|913.2|913.6|913.2|913.4|913|695
1633098230000|2021-10-01 14:23:50|913.4|913|913.6|913.2|913.6|913.2|913.4|913|817
1633098240000|2021-10-01 14:24:00|913.4|913|913.4|913|913.8|913.4|913.4|913|855
1633098250000|2021-10-01 14:24:10|913.2|912.8|913|912.6|913.2|912.8|913|912.6|14238
1633098260000|2021-10-01 14:24:20|913.2|912.8|913.4|913|913.4|913|913|912.8|5599
1633098270000|2021-10-01 14:24:30|913.2|913.2|913.4|913|913.4|913.2|913|912.8|2808
1633098280000|2021-10-01 14:24:40|913.2|912.8|912.8|912.4|913.4|913.2|912.6|912.2|16282
1633098290000|2021-10-01 14:24:50|912.6|912.2|913|912.8|913|912.8|912.4|912|709
1633098300000|2021-10-01 14:25:00|912.8|912.6|912.6|912.2|912.8|912.8|912.6|912.2|2738
1633098310000|2021-10-01 14:25:10|912.8|912.4|912.4|912|912.8|912.4|912.2|911.8|1126
1633098320000|2021-10-01 14:25:20|912.2|911.8|912|911.6|912.2|911.8|911.8|911.4|5536
1633098330000|2021-10-01 14:25:30|911.8|911.4|912.2|911.8|912.2|911.8|911.6|911.2|2140
1633098340000|2021-10-01 14:25:40|912.4|912|912.4|912|912.4|912|912.2|911.8|2345
1633098350000|2021-10-01 14:25:50|912.6|912.2|912.4|912|912.8|912.2|912.4|912|1512
1633098360000|2021-10-01 14:26:00|912.6|912.2|912.4|912|912.8|912.4|912.4|912|11339
1633098370000|2021-10-01 14:26:10|912.2|912.2|912.4|912|912.6|912.2|912.2|912|768
1633098380000|2021-10-01 14:26:20|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912|10859
1633098390000|2021-10-01 14:26:30|912.8|912|912.8|912.4|913|912.6|912.8|912|4
1633098410000|2021-10-01 14:26:50|912.6|912.2|912.6|912|912.6|912.2|912.6|912|842
1633098420000|2021-10-01 14:27:00|912.8|912.2|913|912.6|913.2|912.8|912.8|912.2|40
1633098430000|2021-10-01 14:27:10|913.2|912.8|913|912.6|913.4|912.8|913|912.6|2206
1633098440000|2021-10-01 14:27:20|913.2|912.8|913|912.6|913.2|912.8|913|912.6|4170
1633098460000|2021-10-01 14:27:40|913.2|912.8|913|912.6|913.2|912.8|913|912.6|0
1633098480000|2021-10-01 14:28:00|912.8|912.4|913|912.6|913.2|912.6|912.6|912.2|8197
1633098500000|2021-10-01 14:28:20|912.8||912.8||912.8||912.8||274
1633098510000|2021-10-01 14:28:30|||||||||612
1633098520000|2021-10-01 14:28:40|913||913||913||913||0
1633098530000|2021-10-01 14:28:50||912.8||912.6||912.8||912.6|0
1633098540000|2021-10-01 14:29:00|912.8||913||913||912.8||7
1633098550000|2021-10-01 14:29:10|912.8||913||913||912.8||792
1633098560000|2021-10-01 14:29:20|912.8|912.4|912.8|912.4|913|912.4|912.6|912.4|4481
1633098570000|2021-10-01 14:29:30|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|754
1633098580000|2021-10-01 14:29:40|913|912.6|913|912.6|913|912.6|912.8|912.4|1453
1633098590000|2021-10-01 14:29:50|912.8||912.8||912.8||912.8||0
1633098600000|2021-10-01 14:30:00|912.6|912.4|912.8|912.2|912.8|912.4|912.4|912|11505
1633098610000|2021-10-01 14:30:10|912.6|912.4|912.6|912.2|913|912.6|912.6|912.2|10
1633098620000|2021-10-01 14:30:20|912.8|912.4|913.4|913|913.4|913|912.8|912.4|4573
1633098630000|2021-10-01 14:30:30|913.6|913.2|913.6|913.2|914|913.6|913.6|913|2662
1633098640000|2021-10-01 14:30:40|913.4|913|912.8|912.4|913.4|913.2|912.8|912.4|703
1633098650000|2021-10-01 14:30:50|913|912.6|913|912.6|913|912.6|912.8|912.2|9228
1633098660000|2021-10-01 14:31:00|912.8|912.4|913.6|913.2|913.6|913.2|912.8|912.4|23
1633098670000|2021-10-01 14:31:10|913.4|913|913|912.6|913.4|913|913|912.6|5889
1633098680000|2021-10-01 14:31:20|913.2|912.8|913.4|913|913.4|913|913.2|912.8|384
1633098690000|2021-10-01 14:31:30|913.6|913.2|914|913.6|914.2|913.6|913.6|913.2|7439
1633098700000|2021-10-01 14:31:40|914.2|913.8|914.8|914.4|914.8|914.4|914.2|913.8|0
1633098710000|2021-10-01 14:31:50|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|5
1633098720000|2021-10-01 14:32:00||914.6||914.6||914.6||914.6|100
1633098730000|2021-10-01 14:32:10|914.6|914.4|914.8|914.4|914.8|914.6|914.6|914.4|3648
1633098760000|2021-10-01 14:32:40|914.6|914.2|914.6|914.2|914.8|914.2|914.4|914.2|6770
1633098770000|2021-10-01 14:32:50|914.4|914.4|914.4|914.2|914.6|914.4|914.4|914.2|342
1633098780000|2021-10-01 14:33:00|914.2|914|914.6|914.2|914.6|914.2|913.8|913.4|7364
1633098790000|2021-10-01 14:33:10|914.4|914|914.4|914|914.6|914.2|914.4|914|8244
1633098800000|2021-10-01 14:33:20|914.2|913.8|914|913.6|914.2|913.8|914|913.6|4989
1633098810000|2021-10-01 14:33:30|913.8|913.4|913.4|913|913.8|913.4|913.4|913|1068
1633098820000|2021-10-01 14:33:40|913.6|913.2|913.6|913.2|913.8|913.4|913.6|913.2|3412
1633098830000|2021-10-01 14:33:50|913.8|913.4|913.8|913.4|914|913.6|913.8|913.4|359
1633098840000|2021-10-01 14:34:00|913.6|913.2|913.8|913.4|913.8|913.6|913.6|913.2|481
1633098850000|2021-10-01 14:34:10|914|913.6|914.2|914|914.4|914|914|913.6|3074
1633098860000|2021-10-01 14:34:20|914.4|914.2|914.4|914.2|914.4|914.2|914.2|914.2|2970
1633098870000|2021-10-01 14:34:30|914.6|914|914.8|914.4|914.8|914.4|914.4|914|3702
1633098880000|2021-10-01 14:34:40|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|0
1633098890000|2021-10-01 14:34:50|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|0
1633098900000|2021-10-01 14:35:00|914.6|914.2|915|914.6|915|914.8|914.4|914|3256
1633098910000|2021-10-01 14:35:10|915.2|914.8|915.8|915.4|915.8|915.4|915.2|914.8|4065
1633098920000|2021-10-01 14:35:20|916|915.2|915.8|915.4|916|915.4|915.6|915.2|2796
1633098930000|2021-10-01 14:35:30|915.6|915.2|915.4|915.2|915.8|915.4|915.4|915.2|397
1633098940000|2021-10-01 14:35:40|915.6|915.4|916.2|915.8|916.4|916|915.6|915.4|2301
1633098950000|2021-10-01 14:35:50|916.4|916|916.4|916|916.6|916.2|916.4|916|0
1633098960000|2021-10-01 14:36:00|916.6|916.2|916|915.4|916.6|916.2|915.8|915.4|5935
1633098970000|2021-10-01 14:36:10|915.8|915.6|915.2|914.8|915.8|915.6|915.2|914.8|13467
1633098980000|2021-10-01 14:36:20|915.4|915|916|915.6|916|915.6|915.4|914.8|3432
1633098990000|2021-10-01 14:36:30|916.2|915.8|916|915.6|916.2|915.8|915.8|915.4|1132
1633099000000|2021-10-01 14:36:40|915.8||915.8||916||915.8||0
1633099010000|2021-10-01 14:36:50|915.6|915.4|915.6|915.2|915.8|915.4|915.4|915.2|1372
1633099020000|2021-10-01 14:37:00|915.4|915|916|915.6|916|915.6|915.2|914.8|4475
1633099040000|2021-10-01 14:37:20|915.8|915.8|915.6|915.2|916|915.8|915.6|915.2|9625
1633099050000|2021-10-01 14:37:30|915.4|915|915.2|914.8|915.4|915|915|914.6|0
1633099060000|2021-10-01 14:37:40|915.4|915|915.4|915|915.4|915|915.2|915|748
1633099070000|2021-10-01 14:37:50|915.6|915.2|916|915.6|916|915.6|915.4|915|1529
1633099080000|2021-10-01 14:38:00|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|9
1633099090000|2021-10-01 14:38:10|915.8|915.4|915.4|914.8|915.8|915.4|915|914.6|1613
1633099100000|2021-10-01 14:38:20|915.2|914.6|915.2|914.8|915.4|914.8|915.2|914.6|0
1633099110000|2021-10-01 14:38:30|915|914.6|914.8|914.6|915|914.6|914.8|914.4|1780
1633099120000|2021-10-01 14:38:40|914.6|914.4|914.6|914.2|914.8|914.4|914.6|914.2|0
1633099130000|2021-10-01 14:38:50|914.8|914.4|914.4|914.2|914.8|914.4|914.4|914.2|0
1633099140000|2021-10-01 14:39:00|914.6|914.4|915|914.6|915|914.6|914.4|914.4|5244
1633099150000|2021-10-01 14:39:10|914.8|914.8|915.4|915|915.4|915|914.8|914.8|4330
1633099160000|2021-10-01 14:39:20|915.6|915.2|914.8|914.4|915.6|915.2|914.8|914.4|3801
1633099170000|2021-10-01 14:39:30|915|914.6|914.8|914.6|915|914.6|914.8|914.2|0
1633099180000|2021-10-01 14:39:40|915|914.4|914.8|914.4|915|914.8|914.8|914.4|341
1633099190000|2021-10-01 14:39:50|915|914.6|915|914.6|915|914.6|914.8|914.4|1927
1633099200000|2021-10-01 14:40:00|914.8|914.4|914.8|914.4|915|914.6|914.8|914.4|2044
1633099210000|2021-10-01 14:40:10|915|914.6|915.2|914.8|915.4|914.8|915|914.6|0
1633099220000|2021-10-01 14:40:20|915.4|915|915.6|915.2|915.6|915.2|915.2|915|3617
1633099230000|2021-10-01 14:40:30|915.4|915|915.8|915.2|915.8|915.4|915.2|915|2594
1633099240000|2021-10-01 14:40:40|916|915.4|916|915.6|916.2|915.8|916|915.4|0
1633099250000|2021-10-01 14:40:50|916.2|915.8|916.2|915.8|916.6|916.2|916|915.6|1047
1633099260000|2021-10-01 14:41:00|916|915.6|916|915.6|916|915.6|916|915.6|0
1633099280000|2021-10-01 14:41:20|915.8|915.4|915.2|915|916|915.4|915.2|915|11458
1633099290000|2021-10-01 14:41:30|915.4|914.8|915.4|915|915.6|915|915|914.6|3497
1633099300000|2021-10-01 14:41:40|915.6|915.2|915.4|915|915.6|915.2|915.2|914.8|1497
1633099310000|2021-10-01 14:41:50|915.2|914.8|915.2|914.8|915.2|914.8|915|914.8|0
1633099320000|2021-10-01 14:42:00|915|915|915.2|915|915.2|915|915|915|661
1633099330000|2021-10-01 14:42:10|915|914.8|914.8|914.4|915|915|914.8|914.4|8548
1633099340000|2021-10-01 14:42:20|915|914.6|915.4|915.2|915.6|915.2|914.8|914.4|687
1633099350000|2021-10-01 14:42:30|915.2|915|915.2|914.8|915.6|915|915.2|914.8|563
1633099360000|2021-10-01 14:42:40|915.4|915|915|914.6|915.4|915|915|914.6|5637
1633099370000|2021-10-01 14:42:50|915.2|914.8|915.6|915.2|915.6|915.2|915|914.8|2633
1633099380000|2021-10-01 14:43:00|915.4|915.4|915.6|915.2|915.6|915.4|915.4|915.2|6396
1633099390000|2021-10-01 14:43:10|915.4|915|915.6|915.4|915.6|915.4|915.4|915|2735
1633099400000|2021-10-01 14:43:20|915.8|915.2|915.6|915.2|915.8|915.4|915.4|915.2|1944
1633099410000|2021-10-01 14:43:30|915.4|915|915.2|915|915.4|915|914.8|914.4|5745
1633099420000|2021-10-01 14:43:40|915.4||915.2||915.4||915.2||12725
1633099430000|2021-10-01 14:43:50|915.4||915.4||915.4||915.4||1207
1633099440000|2021-10-01 14:44:00|915.2|914.8|914.6|914.2|915.2|914.8|914.6|914.2|16457
1633099450000|2021-10-01 14:44:10|914.4|914|914.2|913.8|914.4|914|914.2|913.8|495
1633099470000|2021-10-01 14:44:30|914.4|914|914.6|914.2|914.8|914.4|914.4|914|630
1633099480000|2021-10-01 14:44:40|914.8|914.4|914.6|914.2|914.8|914.4|914.2|913.8|3306
1633099490000|2021-10-01 14:44:50|914.4|914|914.2|913.8|914.6|914.2|914.2|913.8|359
1633099500000|2021-10-01 14:45:00|914|913.6|914|913.6|914.4|914|913.8|913.4|3982
1633099510000|2021-10-01 14:45:10|913.8|913.4|913.8|913.4|914|913.6|913.8|913.4|8
1633099520000|2021-10-01 14:45:20|913.6|913.2|913.4|913|913.6|913.2|913.4|913|6032
1633099530000|2021-10-01 14:45:30|913.2|912.8|913|912.6|913.2|912.8|912.8|912.6|4069
1633099550000|2021-10-01 14:45:50|912.8|912.4|912.8|912.6|913|912.6|912.8|912.4|398
1633099560000|2021-10-01 14:46:00|912.6|912.4|912.6|912.2|912.6|912.6|912.6|912.2|280
1633099570000|2021-10-01 14:46:10||912.4||912.2||912.4||912.2|636
1633099580000|2021-10-01 14:46:20||912.4||912.2||912.4||912.2|839
1633099590000|2021-10-01 14:46:30|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|625
1633099600000|2021-10-01 14:46:40|912.6||912.6||912.6||912.6||0
1633099610000|2021-10-01 14:46:50|912.8|912.6|913|912.6|913|912.6|912.8|912.6|434
1633099620000|2021-10-01 14:47:00|913.2|912.8|913|912.6|913.2|912.8|913|912.6|11
1633099630000|2021-10-01 14:47:10|913.2|912.8|913.8|913.4|913.8|913.4|913.2|912.6|6403
1633099640000|2021-10-01 14:47:20|913.6|913.2|913.6|913.2|914|913.6|913.6|913.2|3043
1633099650000|2021-10-01 14:47:30|913.4|913|913.2|912.8|913.6|913|913.2|912.8|6639
1633099660000|2021-10-01 14:47:40|913.4|913|913.6|913.2|913.6|913.2|913.4|913|937
1633099670000|2021-10-01 14:47:50|913.4||913.6||913.6||913.4||0
1633099680000|2021-10-01 14:48:00|913.4|913|913.4|913|913.4|913|913|912.6|2115
1633099690000|2021-10-01 14:48:10|913.2|912.8|914|913.6|914|913.6|913.2|912.8|7807
1633099700000|2021-10-01 14:48:20|914.2|913.8|914.4|914|914.4|914|914|913.6|942
1633099710000|2021-10-01 14:48:30|914.2|913.8|914.2|913.8|914.4|913.8|914|913.6|2119
1633099730000|2021-10-01 14:48:50|914.4|914|914.2|914|914.6|914.2|914.2|914|1343
1633099740000|2021-10-01 14:49:00|914.4||914.2||914.4||914.2||13116
1633099750000|2021-10-01 14:49:10|914.4|913.8|914|913.8|914.4|913.8|914|913.8|8606
1633099760000|2021-10-01 14:49:20|913.8|913.6|914.6|914.2|914.6|914.2|913.8|913.4|4986
1633099770000|2021-10-01 14:49:30|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|0
1633099780000|2021-10-01 14:49:40|914.8|914|914.8|914.4|914.8|914.4|914.8|914|9214
1633099790000|2021-10-01 14:49:50|915|914.6|915.2|914.8|915.2|914.8|915|914.6|456
1633099800000|2021-10-01 14:50:00|915.4|915|914.8|914.4|915.4|915|914.8|914.4|2350
1633099810000|2021-10-01 14:50:10|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914|624
1633099820000|2021-10-01 14:50:20|914.4|914|914.6|914.2|914.6|914.2|914.4|914|0
1633099840000|2021-10-01 14:50:40||914.4||914.4||914.4||914.4|0
1633099850000|2021-10-01 14:50:50||914.2||914.2||914.2||914.2|15
1633099860000|2021-10-01 14:51:00|914.4|914|914.4|914.2|914.6|914.2|914.2|914|3425
1633099870000|2021-10-01 14:51:10|914.2|914|914.4|914|914.4|914|914.2|914|20
1633099880000|2021-10-01 14:51:20|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|683
1633099890000|2021-10-01 14:51:30|914.8|914.4|914.4|914|914.8|914.4|914.4|914|37
1633099900000|2021-10-01 14:51:40|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914|823
1633099910000|2021-10-01 14:51:50|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|1920
1633099920000|2021-10-01 14:52:00|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|0
1633099930000|2021-10-01 14:52:10|914.4|914|913.4|913|914.4|914|913.4|913|18125
1633099940000|2021-10-01 14:52:20|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913.2|1441
1633099960000|2021-10-01 14:52:40|913.4|913|913.4|913.2|913.4|913.2|913.2|913|3
1633099970000|2021-10-01 14:52:50|913.6|913|913.6|913.2|913.8|913.4|913.6|913|175
1633099980000|2021-10-01 14:53:00|913.4|913|913.2|912.8|913.4|913|913.2|912.8|832
1633099990000|2021-10-01 14:53:10|913.4|913|914|913.6|914|913.6|913.4|912.8|12791
1633100000000|2021-10-01 14:53:20|913.8|913.4|913.8|913.4|914|913.6|913.8|913.4|2723
1633100010000|2021-10-01 14:53:30|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913.2|5687
1633100020000|2021-10-01 14:53:40|913.8|913.4|913.8|913.4|914|913.6|913.8|913.4|3147
1633100030000|2021-10-01 14:53:50|914|913.6|913.8|913.4|914|913.6|913.8|913.4|5003
1633100040000|2021-10-01 14:54:00||913.6||913.6||913.6||913.6|0
1633100050000|2021-10-01 14:54:10|914|913.4|914.2|913.8|914.4|914|914|913.4|3885
1633100070000|2021-10-01 14:54:30|914|913.6|913.6|913.2|914|913.6|913.4|913.2|14131
1633100080000|2021-10-01 14:54:40|913.4|913|913.8|913.4|914|913.6|913.4|913|6594
1633100090000|2021-10-01 14:54:50|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|1140
1633100100000|2021-10-01 14:55:00|913.6|913.2|913.4|913|913.6|913.2|913.4|913|4380
1633100110000|2021-10-01 14:55:10|913.6|913.2|914|913.6|914|913.6|913.4|913|5941
1633100130000|2021-10-01 14:55:30|914.2|913.8|914|913.6|914.2|913.8|914|913.6|3222
1633100140000|2021-10-01 14:55:40|913.8||913.8||914||913.8||1069
1633100150000|2021-10-01 14:55:50|||||||||67
1633100160000|2021-10-01 14:56:00|913.6|913.4|914|913.6|914|913.6|913.6|913.2|9758
1633100170000|2021-10-01 14:56:10|914.2|913.8|914.2|914|914.2|914|914.2|913.8|7807
1633100180000|2021-10-01 14:56:20|914|913.8|914.2|913.8|914.2|913.8|914|913.6|1619
1633100190000|2021-10-01 14:56:30|914|913.6|913.8|913.4|914.2|913.8|913.6|913.2|4926
1633100200000|2021-10-01 14:56:40|914|913.6|914|913.6|914|913.6|914|913.6|2014
1633100220000|2021-10-01 14:57:00|914.2|913.8|914.6|914.4|914.8|914.4|914.2|913.6|10406
1633100230000|2021-10-01 14:57:10|914.8|914.2|914.6|914.2|915|914.6|914.4|914|1000
1633100240000|2021-10-01 14:57:20|914.4|914|914.6|914.2|914.6|914.4|914.4|914|1202
1633100250000|2021-10-01 14:57:30|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|1707
1633100260000|2021-10-01 14:57:40|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|805
1633100270000|2021-10-01 14:57:50|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|1072
1633100280000|2021-10-01 14:58:00|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|1463
1633100290000|2021-10-01 14:58:10|914.8|914.4|915|914.6|915|914.6|914.8|914.2|3498
1633100300000|2021-10-01 14:58:20|914.8|914.4|914.8|914.6|915|914.6|914.8|914.4|3174
1633100310000|2021-10-01 14:58:30|915|914.4|915|914.6|915|914.6|915|914.4|924
1633100320000|2021-10-01 14:58:40|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|31
1633100330000|2021-10-01 14:58:50|915|914.6|914.8|914.6|915|914.6|914.8|914.6|370
1633100340000|2021-10-01 14:59:00|915|914.8|915|914.6|915|914.8|914.8|914.6|8270
1633100350000|2021-10-01 14:59:10|915.2|914.8|915.2|914.8|915.4|915|915.2|914.8|2838
1633100360000|2021-10-01 14:59:20|915|914.6|915|914.6|915|914.8|915|914.6|1777
1633100370000|2021-10-01 14:59:30||914.8||914.8||914.8||914.8|426
1633100380000|2021-10-01 14:59:40||914.6||914.6||914.8||914.6|18
1633100390000|2021-10-01 14:59:50|915.2|914.8|915.2|914.8|915.2|915|915.2|914.8|818
1633100400000|2021-10-01 15:00:00|915.4|915|915.4|915|915.8|915.4|915.2|915|1975
1633100410000|2021-10-01 15:00:10|915.6|915.2|915.8|915.4|915.8|915.4|915.4|915|3648
1633100420000|2021-10-01 15:00:20|916|915.6|916|915.6|916|915.8|916|915.6|250
1633100430000|2021-10-01 15:00:30|915.8|915.4|915.8|915.4|915.8|915.6|915.8|915.4|0
1633100440000|2021-10-01 15:00:40||915.6||915.4||915.6||915.4|0
1633100450000|2021-10-01 15:00:50|915.6|915.2|915.4|915|915.8|915.2|915.4|915|9571
1633100460000|2021-10-01 15:01:00|915.6|915.2|915.4|915.2|915.6|915.4|915.4|915.2|6267
1633100470000|2021-10-01 15:01:10|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.2|1825
1633100480000|2021-10-01 15:01:20|916|915.6|916.2|916|916.4|916|915.8|915.6|4967
1633100490000|2021-10-01 15:01:30|916.4|916.2|916.4|916|916.4|916.2|916.4|916|32
1633100500000|2021-10-01 15:01:40|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|809
1633100510000|2021-10-01 15:01:50|916.6|916.6|916.6|916.4|916.8|916.6|916.6|916.4|2927
1633100520000|2021-10-01 15:02:00|916.8|916.6|916.6|916.4|916.8|916.6|916.6|916.4|1490
1633100530000|2021-10-01 15:02:10|916.4|916.2|916.4|916|916.4|916.2|916.4|916|12511
1633100540000|2021-10-01 15:02:20|916.6|916.2|916.6|916.4|916.8|916.4|916.6|916.2|5721
1633100550000|2021-10-01 15:02:30|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|0
1633100560000|2021-10-01 15:02:40|916.6|916.4|916.6|916.2|917|916.6|916.2|915.8|33174
1633100570000|2021-10-01 15:02:50|916.4|916|916.8|916.4|916.8|916.4|916.4|916|419
1633100580000|2021-10-01 15:03:00|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|1331
1633100590000|2021-10-01 15:03:10|||||||||2
1633100600000|2021-10-01 15:03:20|916.4|915.8|916.2|915.8|916.6|916.2|916|915.6|31692
1633100610000|2021-10-01 15:03:30||916||915.8||916||915.8|3591
1633100620000|2021-10-01 15:03:40||916||915.8||916||915.8|3553
1633100640000|2021-10-01 15:04:00|916|916|916|915.6|916|916|915.8|915.4|15889
1633100650000|2021-10-01 15:04:10|916.2|915.8|916.6|916.2|916.8|916.4|916.2|915.6|8618
1633100660000|2021-10-01 15:04:20|916.8|916.4|916.8|916.4|916.8|916.6|916.6|916.2|2480
1633100670000|2021-10-01 15:04:30|916.6|916.2|917|916.8|917|916.8|916.6|916.2|2908
1633100680000|2021-10-01 15:04:40|916.8|916.6|917.2|916.8|917.2|917|916.8|916.4|9271
1633100690000|2021-10-01 15:04:50|917.4|917|917.4|916.8|917.4|917|917.2|916.8|1248
1633100700000|2021-10-01 15:05:00|917|916.6|917.2|916.6|917.2|916.6|916.8|916.4|0
1633100710000|2021-10-01 15:05:10|917|916.4|917.4|916.8|917.4|916.8|917|916.4|0
1633100720000|2021-10-01 15:05:20|917.6|917.2|917.6|917|917.6|917.2|917.4|916.8|356
1633100730000|2021-10-01 15:05:30|917.4|916.8|917.2|916.8|917.6|917|917.2|916.8|10
1633100740000|2021-10-01 15:05:40|917.4|916.6|917.2|916.8|917.4|916.8|917|916.6|992
1633100750000|2021-10-01 15:05:50|917|916.6|917.2|916.6|917.2|916.8|917|916.6|0
1633100760000|2021-10-01 15:06:00|917|916.8|917.4|916.8|917.4|916.8|917|916.6|0
1633100770000|2021-10-01 15:06:10|917.2|916.6|917.2|916.6|917.4|916.8|917.2|916.6|686
1633100780000|2021-10-01 15:06:20|917|916.4|917|916.4|917|916.4|917|916.4|64
1633100790000|2021-10-01 15:06:30|917.4|916.6|917.4|916.8|917.4|916.8|917|916.4|2156
1633100800000|2021-10-01 15:06:40|||||||||102
1633100810000|2021-10-01 15:06:50|917.6|917|917.4|916.8|917.6|917|917.4|916.8|2028
1633100820000|2021-10-01 15:07:00|917.2|916.6|917.2|916.8|917.2|916.8|917|916.4|799
1633100830000|2021-10-01 15:07:10|917.4|917|917.4|916.8|917.6|917|917.4|916.8|465
1633100840000|2021-10-01 15:07:20||917||917||917||917|0
1633100850000|2021-10-01 15:07:30|917.6|917.2|917.2|916.8|917.6|917.2|917.2|916.6|533
1633100860000|2021-10-01 15:07:40|917.6|917|917.4|916.8|917.6|917|917.4|916.8|0
1633100870000|2021-10-01 15:07:50|917.2|917|917.4|916.8|917.4|917|917.2|916.8|11
1633100890000|2021-10-01 15:08:10|917.2|916.6|916.8|916.2|917.2|916.6|916.8|916.2|890
1633100900000|2021-10-01 15:08:20||916.4||916.2||916.4||916.2|0
1633100910000|2021-10-01 15:08:30|917|916.4|916.6|916|917|916.4|916.4|915.8|2863
1633100920000|2021-10-01 15:08:40|916.4|915.8|916.6|916|916.8|916.2|916.4|915.8|663
1633100930000|2021-10-01 15:08:50|916.4|915.8|916.6|916|916.6|916|916.2|915.8|0
1633100940000|2021-10-01 15:09:00|916.2|915.6|916.8|916.2|916.8|916.2|916.2|915.6|1500
1633100950000|2021-10-01 15:09:10|916.6|916|916.8|916.4|916.8|916.4|916.6|916|942
1633100960000|2021-10-01 15:09:20|916.6|916.2|917|916.4|917|916.4|916.6|916|464
1633100970000|2021-10-01 15:09:30|916.8|916.2|916.8|916.2|917.2|916.6|916.8|916.2|0
1633100980000|2021-10-01 15:09:40|917|916.4|916.2|915.6|917|916.4|916|915.4|953
1633100990000|2021-10-01 15:09:50|916|915.4|916|915.4|916|915.4|915.8|915.2|0
1633101000000|2021-10-01 15:10:00|915.8|915.2|915.6|915.2|916|915.2|915.6|915.2|2069
1633101010000|2021-10-01 15:10:10|915.4|915|915.4|914.8|915.6|915|915.4|914.8|1205
1633101020000|2021-10-01 15:10:20|915.2|914.6|914.8|914.2|915.2|914.6|914.8|914.2|5665
1633101030000|2021-10-01 15:10:30|914.6|914|915|914.4|915|914.4|914.6|914|0
1633101040000|2021-10-01 15:10:40|914.8|914.2|915|914.4|915|914.4|914.8|914.2|10
1633101050000|2021-10-01 15:10:50|915.2|914.6|915.2|914.6|915.4|914.8|915|914.4|402
1633101060000|2021-10-01 15:11:00|915.4|914.8|915.2|914.6|915.4|914.8|915.2|914.6|0
1633101070000|2021-10-01 15:11:10|915.4|914.8|915.4|914.8|915.4|914.8|915|914.4|0
1633101080000|2021-10-01 15:11:20|915.2|914.6|915.4|915|915.4|915|915|914.4|878
1633101090000|2021-10-01 15:11:30|915.6||915.6||915.6||915.6||0
1633101100000|2021-10-01 15:11:40|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|2267
1633101110000|2021-10-01 15:11:50|915.6|915|915.2|914.8|915.6|915|915.2|914.8|3011
1633101120000|2021-10-01 15:12:00|915.4|915|915|914.6|915.4|915|915|914.6|660
1633101130000|2021-10-01 15:12:10|915.2|914.8|915.4|914.8|915.4|914.8|915.2|914.8|933
1633101140000|2021-10-01 15:12:20|915.6|915|915.6|915|915.6|915|915.4|914.8|3629
1633101150000|2021-10-01 15:12:30|915.8|915.2|915.4|915|915.8|915.2|915.4|915|437
1633101160000|2021-10-01 15:12:40|915.6|915.2|916.2|915.6|916.4|915.8|915.6|915.2|1001
1633101170000|2021-10-01 15:12:50|916.4|915.8|916.2|915.6|916.4|916|916.2|915.6|2900
1633101180000|2021-10-01 15:13:00|916|915.8|916.2|915.8|916.4|915.8|916|915.6|1393
1633101190000|2021-10-01 15:13:10|916.4|916|917.2|916.6|917.4|916.8|916.4|916|926
1633101200000|2021-10-01 15:13:20|917|916.8|917|916.4|917.2|916.8|916.8|916.2|2841
1633101210000|2021-10-01 15:13:30|917.4|916.8|917.8|917.2|917.8|917.2|917.2|916.6|542
1633101220000|2021-10-01 15:13:40|917.6|917|917.8|917.2|918|917.4|917.4|917|0
1633101230000|2021-10-01 15:13:50|918|917.6|918.2|917.8|918.2|917.8|918|917.4|2115
1633101240000|2021-10-01 15:14:00|918.4|918|918.6|918|919|918.4|918.4|918|1035
1633101250000|2021-10-01 15:14:10|918.4|918.2|918.2|917.8|918.4|918.2|918.2|917.8|1217
1633101260000|2021-10-01 15:14:20|918.6|918|918.6|918|918.6|918|918.4|917.8|192
1633101270000|2021-10-01 15:14:30|918.4|918.2|918.4|917.8|918.8|918.2|918.4|917.8|3725
1633101280000|2021-10-01 15:14:40|918.6|918|918.6|918|918.6|918|918.6|918|0
1633101290000|2021-10-01 15:14:50|918.4|917.8|918.6|918.2|918.8|918.4|918.4|917.8|329
1633101300000|2021-10-01 15:15:00|918.8|918.4|919.4|918.8|919.4|918.8|918.8|918.2|1357
1633101310000|2021-10-01 15:15:10|919.2|919.2|919.8|919.2|919.8|919.2|919.2|919.2|88
1633101320000|2021-10-01 15:15:20|919.6|919|920|919.4|920|919.4|919.4|918.8|114
1633101330000|2021-10-01 15:15:30|919.6|919.2|919.2|918.8|919.6|919.2|919.2|918.8|9
1633101340000|2021-10-01 15:15:40|919.4|919|919.2|918.8|919.4|919|919.2|918.8|1351
1633101360000|2021-10-01 15:16:00|919.4|919|919|918.6|919.4|919|919|918.4|1400
1633101370000|2021-10-01 15:16:10|919.2|918.8|919.2|918.6|919.6|919|919.2|918.6|98
1633101380000|2021-10-01 15:16:20|919|918.4|919|918.6|919.2|918.6|918.8|918.4|598
1633101390000|2021-10-01 15:16:30|919.2||919.2||919.2||919.2||0
1633101400000|2021-10-01 15:16:40|919|918.4|919|918.4|919.2|918.6|919|918.4|316
1633101410000|2021-10-01 15:16:50|918.8|918.6|918.6|918.2|918.8|918.6|918.6|918.2|4
1633101420000|2021-10-01 15:17:00|918.4|918|918.6|918|918.6|918|918.4|917.8|583
1633101430000|2021-10-01 15:17:10|918.2|917.8|918.2|917.6|918.4|918|918.2|917.6|854
1633101440000|2021-10-01 15:17:20|918.4|917.8|917.8|917.4|918.4|918|917.8|917.4|106
1633101450000|2021-10-01 15:17:30|918|917.6|918.4|917.8|918.4|917.8|917.8|917.4|741
1633101460000|2021-10-01 15:17:40|918.2|917.6|918.2|917.8|918.4|917.8|918.2|917.6|0
1633101470000|2021-10-01 15:17:50|918.4|918|918.4|918|918.4|918|918.2|917.8|772
1633101480000|2021-10-01 15:18:00|918.2|917.8|918.6|918.2|918.6|918.2|918.2|917.8|1951
1633101490000|2021-10-01 15:18:10|918.4|918|919|918.4|919|918.4|918.4|918|108
1633101500000|2021-10-01 15:18:20|919.2|918.8|919.2|918.8|919.2|918.8|919|918.6|1679
1633101510000|2021-10-01 15:18:30|919|918.6|919|918.6|919|918.6|919|918.6|42
1633101520000|2021-10-01 15:18:40|919.2|918.8|919.2|918.8|919.2|918.8|919|918.6|542
1633101530000|2021-10-01 15:18:50|919|918.6|918.8|918.2|919.2|918.8|918.6|918|4047
1633101540000|2021-10-01 15:19:00|918.6|918|918.6|918|918.8|918.2|918.6|918|27
1633101550000|2021-10-01 15:19:10|918.4|917.8|918.6|918.2|918.8|918.4|918.4|917.8|0
1633101560000|2021-10-01 15:19:20|919|918.4|918.8|918.4|919.2|918.6|918.8|918.4|21
1633101570000|2021-10-01 15:19:30|919|918|918.8|918.2|919|918.4|918.6|918|1030
1633101580000|2021-10-01 15:19:40|919|918.4|918.8|918.4|919|918.4|918.8|918.4|232
1633101590000|2021-10-01 15:19:50|919|918.8|919.4|918.8|919.4|918.8|919|918.6|1525
1633330890000|2021-10-04 07:01:30|918.8|915.8|918.6|915.8|918.8|915.8|918.6|915.8|76892
1633330900000|2021-10-04 07:01:40|918.4|916|918.6|917.6|918.6|917.6|916.2|915.2|8603
1633330910000|2021-10-04 07:01:50|918.4|917.8|917.2|916.6|918.6|917.8|917.2|916.6|589
1633330920000|2021-10-04 07:02:00|917|916.4|916.8|915.8|917.6|916.6|916.6|915.6|2719
1633330930000|2021-10-04 07:02:10|917|916|917.2|916.2|917.2|916.2|916.6|915.6|1821
1633330940000|2021-10-04 07:02:20|917.4|916.4|917.2|916.6|917.4|916.8|916.8|915.8|1800
1633330950000|2021-10-04 07:02:30|917.4|916.2|916.8|916.2|917.4|916.2|916.8|915.6|585
1633330960000|2021-10-04 07:02:40|917.2|916.4|918.6|917.6|918.8|917.8|917.2|916.4|2137
1633330970000|2021-10-04 07:02:50|918.4|917.4|918.6|917.6|918.6|917.6|917.8|916.6|0
1633330980000|2021-10-04 07:03:00|918.8|917.8|918.8|918|918.8|918|918.6|917.8|1066
1633330990000|2021-10-04 07:03:10|919|918.2|919.2|918.4|919.6|918.8|919|918|4011
1633331000000|2021-10-04 07:03:20|919.4|918.6|919.4|918.6|919.4|918.6|919.2|918.4|90
1633331010000|2021-10-04 07:03:30|919.2|918.4|919.4|918.6|919.4|918.6|919.2|918|1239
1633331020000|2021-10-04 07:03:40|919.6|918.8|919.4|918.6|920|919|919.4|918.6|840
1633331030000|2021-10-04 07:03:50|919.2|918.8|919.4|918.6|919.6|918.8|918.8|918.4|6923
1633331040000|2021-10-04 07:04:00|918.8|918.8|918.8|917.6|919.4|918.8|918.6|917.6|13180
1633331050000|2021-10-04 07:04:10|918.6|917.4|917.8|917|919.2|918.4|917.8|917|26303
1633331060000|2021-10-04 07:04:20|918|916.8|918|917|918.2|917.4|917.8|916.6|1235
1633331070000|2021-10-04 07:04:30|917.8|916.8|917.8|916.8|917.8|916.8|917.4|916.6|40
1633331080000|2021-10-04 07:04:40|918|917|918|917.2|918|917.2|918|917|0
1633331090000|2021-10-04 07:04:50|917.8|916.8|917|916.2|917.8|916.8|917|916.2|1470
1633331100000|2021-10-04 07:05:00|917.2|916.4|917.8|917|918.6|918|917|916.2|8803
1633331110000|2021-10-04 07:05:10|918|917.2|918.8|918|919|918.4|918|917.2|19
1633331120000|2021-10-04 07:05:20|918.6|917.6|919.4|918.6|919.4|918.6|918.2|917.6|253
1633331130000|2021-10-04 07:05:30|919.6|918.8|918|917.6|919.6|919|918|917.6|5612
1633331140000|2021-10-04 07:05:40|918.2|917.8|918|917.4|918.6|918|918|917.4|8850
1633331150000|2021-10-04 07:05:50|917.8|917.2|917.4|916.6|917.8|917.2|917.4|916.4|1940
1633331160000|2021-10-04 07:06:00|917.2|916.4|917.8|917|918|917.2|916.8|916.2|4366
1633331170000|2021-10-04 07:06:10|918|917.2|917.2|916.4|918|917.2|917|916.2|3620
1633331180000|2021-10-04 07:06:20|917.4|916.6|917|916.2|917.4|916.6|916.8|916.2|273
1633331190000|2021-10-04 07:06:30|917.2|916.4|917|916.2|917.2|916.6|916.8|916.2|2350
1633331200000|2021-10-04 07:06:40|917.2|916.4|918.2|917.4|918.2|917.6|917.2|916.4|5715
1633331210000|2021-10-04 07:06:50|918|917.6|918.2|917.4|918.4|917.6|918|917.4|0
1633331220000|2021-10-04 07:07:00|918|917.6|917.4|916.6|918.2|917.6|917.2|916.6|1699
1633331230000|2021-10-04 07:07:10|917.6|916.8|917.2|916.4|917.6|916.8|917|916.2|0
1633331240000|2021-10-04 07:07:20|917.4|916.6|917.4|916.6|917.6|916.8|917.2|916.6|0
1633331250000|2021-10-04 07:07:30|917.6|916.8|917.6|916.8|917.8|917.2|917.2|916.4|184
1633331260000|2021-10-04 07:07:40|917.8|917|918|917.2|918.2|917.4|917.6|916.8|0
1633331270000|2021-10-04 07:07:50|917.8|917|917.8|917.2|918|917.2|917.4|916.8|0
1633331280000|2021-10-04 07:08:00|917.6|917|917.2|916.6|917.6|917|917|916.6|2162
1633331290000|2021-10-04 07:08:10|917.4|916.8|917.8|917.2|918|917.4|917|916.8|142
1633331300000|2021-10-04 07:08:20|918|917|917|916.2|918|917|916.8|916.2|7568
1633331310000|2021-10-04 07:08:30|916.8|916|917|916.2|917|916.4|916.4|916|1905
1633331320000|2021-10-04 07:08:40|916.8|916|917.4|916.8|917.4|916.8|916.6|916|730
1633331330000|2021-10-04 07:08:50|917.2|916.6|917|916.6|917.4|916.6|917|916.6|986
1633331340000|2021-10-04 07:09:00|917.2|916.8|917.2|916.6|917.2|916.8|917.2|916.6|1276
1633331350000|2021-10-04 07:09:10|917|916.8|917.2|916.8|917.2|916.8|917|916.6|1276
1633331360000|2021-10-04 07:09:20|917.4|916.6|918.4|917.8|918.6|917.8|917.4|916.6|3238
1633331370000|2021-10-04 07:09:30|918.2|917.2|918.4|917.8|918.4|917.8|917.6|917|25285
1633331380000|2021-10-04 07:09:40|918.6|918|918.6|918|918.6|918|918.4|917.8|1474
1633331390000|2021-10-04 07:09:50|918.8|918.2|919|918.4|919|918.4|918.6|918|0
1633331400000|2021-10-04 07:10:00|919.2|918.2|919|918.4|919.8|919|919|918.2|2843
1633331410000|2021-10-04 07:10:10|919.2|918.6|919.4|918.8|919.4|918.8|919|918.2|1161
1633331420000|2021-10-04 07:10:20|919.6|919|920|919.4|920|919.6|919.6|918.8|3327
1633331430000|2021-10-04 07:10:30|920.2|919.6|920.6|920|920.8|920.2|920.2|919.6|8446
1633331440000|2021-10-04 07:10:40|920.4|919.8|920.6|920|920.8|920.2|920.2|919.8|1994
1633331450000|2021-10-04 07:10:50|920.8|920.2|920.6|920|921|920.4|920.6|920|272
1633331460000|2021-10-04 07:11:00|920.8|920.2|920.8|920.2|921.4|920.8|920.8|920.2|1053
1633331470000|2021-10-04 07:11:10|921|920.4|921|920.4|921|920.4|920.6|920.2|0
1633331480000|2021-10-04 07:11:20|921.2|920.6|921.4|920.8|921.6|921|921.2|920.4|1052
1633331490000|2021-10-04 07:11:30|921.6|920.6|921.6|921|921.6|921|921.2|920.4|0
1633331500000|2021-10-04 07:11:40|921.8|921.2|921.8|921.4|921.8|921.4|921.8|921.2|0
1633331510000|2021-10-04 07:11:50|922.2|921.6|922.2|921.8|922.2|921.8|922|921.6|4425
1633331520000|2021-10-04 07:12:00|922.6|922|922.6|922|922.6|922.2|922.6|922|2827
1633331530000|2021-10-04 07:12:10|922.4|921.8|922.4|921.8|922.4|921.8|922.2|921.6|827
1633331540000|2021-10-04 07:12:20|922.6|921.6|922.6|921.8|922.6|922|922.6|921.6|0
1633331550000|2021-10-04 07:12:30||922||921.8||922.2||921.8|103
1633331560000|2021-10-04 07:12:40|922.4|922|922.2|921.8|922.6|922.2|922.2|921.8|2716
1633331570000|2021-10-04 07:12:50|921.8|921.6|922.4|921.6|922.4|921.6|921.8|921.2|4517
1633331580000|2021-10-04 07:13:00|922.6|921.8|922.4|921.6|922.8|922.2|922.2|921.4|429
1633331590000|2021-10-04 07:13:10|922.2|921.8|922.6|921.8|922.6|922|922.2|921.8|0
1633331600000|2021-10-04 07:13:20|922.8|922|922.4|921.8|922.8|922|922.4|921.8|0
1633331610000|2021-10-04 07:13:30|922.6||922.6||922.6||922.6||89
1633331620000|2021-10-04 07:13:40|922.4||922.4||922.6||922.4||0
1633331630000|2021-10-04 07:13:50|922.6|922|922.6|922|922.6|922|922.6|922|0
1633331640000|2021-10-04 07:14:00||922.2||922||922.2||922|2
1633331650000|2021-10-04 07:14:10|922.4|921.8|922.6|921.8|922.6|922.2|922.2|921.8|32312
1633331660000|2021-10-04 07:14:20|922.8|922|922.6|922|922.8|922.4|922.6|922|77
1633331670000|2021-10-04 07:14:30|922.8|922.2|922.8|922.2|922.8|922.4|922.8|922|0
1633331680000|2021-10-04 07:14:40||922.4||922.4||922.4||922.4|0
1633331690000|2021-10-04 07:14:50|922.6|922.2|922.2|921.8|922.8|922.2|922.2|921.8|10128
1633331700000|2021-10-04 07:15:00|922.4|921.6|921.6|921|922.4|921.6|921.6|921|5983
1633331710000|2021-10-04 07:15:10|921.8|921.2|921.4|920.8|921.8|921.2|921|920.8|3073
1633331720000|2021-10-04 07:15:20|921.2|920.6|920.8|920.2|921.4|920.6|920.8|920.2|1662
1633331730000|2021-10-04 07:15:30|920.6|920|920.6|920|920.8|920.2|919.8|919.2|3859
1633331740000|2021-10-04 07:15:40|920.4|920.2|920.6|920|920.8|920.2|920.4|919.8|0
1633331750000|2021-10-04 07:15:50|920.8|920.2|921.2|920.6|921.2|920.6|920.6|920.2|1776
1633331760000|2021-10-04 07:16:00|921|920.4|922|921.6|922|921.6|921|920.4|200
1633331770000|2021-10-04 07:16:10|921.8|921.4|921.6|921.2|922|921.6|921.6|921.2|0
1633331780000|2021-10-04 07:16:20|921.8|921.4|922.2|921.6|922.2|921.6|921.8|921.4|0
1633331790000|2021-10-04 07:16:30|922|921.4|921.8|921.2|922.4|921.8|921.4|921.2|5026
1633331800000|2021-10-04 07:16:40|922|921.4|922|921.4|922.2|921.6|921.8|921.4|0
1633331810000|2021-10-04 07:16:50|922.2|921.6|921.8|921.2|922.2|921.6|921.6|921.2|0
1633331820000|2021-10-04 07:17:00|921.6|920.8|921.2|920.8|921.8|920.8|921.2|920.8|6639
1633331830000|2021-10-04 07:17:10|921.4|920.6|920.8|920.2|921.4|920.6|920.6|920|1210
1633331840000|2021-10-04 07:17:20|920.6|920|920.8|920.2|920.8|920.4|920.4|920|0
1633331850000|2021-10-04 07:17:30|920.6|920.4|920.8|920.4|921|920.4|920.6|920.2|0
1633331860000|2021-10-04 07:17:40|920.6|920.2|920.6|920|920.8|920.2|920.4|920|0
1633331870000|2021-10-04 07:17:50|920.4|920.2|920.6|920|920.6|920.2|920.4|920|0
1633331880000|2021-10-04 07:18:00|920.4|920.2|920.4|920|920.8|920.2|920.4|920|7927
1633331890000|2021-10-04 07:18:10|920.6|920.2|921|920.4|921.2|920.6|920.4|920|765
1633331900000|2021-10-04 07:18:20|921.2|920.6|920.6|920.2|921.2|920.6|920.4|920|4136
1633331910000|2021-10-04 07:18:30|920.8|920|920.6|920|920.8|920.2|920.4|920|0
1633331920000|2021-10-04 07:18:40|920.8|920.2|920.8|920.2|921|920.4|920.6|920|272
1633331930000|2021-10-04 07:18:50|920.6|920.4|921|920.4|921|920.4|920.6|920.4|0
1633331940000|2021-10-04 07:19:00|921.2|920.6|921.2|920.6|921.4|921|921|920.4|0
1633331950000|2021-10-04 07:19:10|921|920.4|921|920.6|921.2|920.8|920.6|920.4|471
1633331960000|2021-10-04 07:19:20|920.8|920.4|921|920.6|921.2|920.6|920.6|920.4|5268
1633331970000|2021-10-04 07:19:30|921.2|920.8|921.2|920.8|921.4|920.8|920.8|920.4|4826
1633331990000|2021-10-04 07:19:50|921.4|921|922|921.4|922|921.4|921.4|920.8|1244
1633332000000|2021-10-04 07:20:00|921.8|921.2|921.8|921.4|922|921.6|921.6|921|1507
1633332010000|2021-10-04 07:20:10|922|921.6|922|921.4|922.2|921.6|922|921.4|0
1633332020000|2021-10-04 07:20:20|922.2|921.6|922.2|921.6|922.2|921.8|922.2|921.6|0
1633332030000|2021-10-04 07:20:30|922|921.8|922.2|921.6|922.4|922|922|921.6|926
1633332040000|2021-10-04 07:20:40|922|921.8|922.2|921.6|922.2|921.8|922|921.6|0
1633332050000|2021-10-04 07:20:50|922|921.4|921.6|921.2|922.2|921.4|921.6|921.2|1809
1633332060000|2021-10-04 07:21:00|921.8|921.4|922.6|922.2|922.8|922.2|921.8|921.4|5634
1633332070000|2021-10-04 07:21:10|922.8|922.4|923|922.6|923|922.6|922.8|922.4|0
1633332080000|2021-10-04 07:21:20|922.8|922.4|923|922.4|923|922.6|922.8|922.4|986
1633332090000|2021-10-04 07:21:30|922.8||922.8||923||922.6||1276
1633332100000|2021-10-04 07:21:40|923|922.2|922.4|921.8|923|922.2|922.2|921.6|5099
1633332110000|2021-10-04 07:21:50|922.2|921.6|922.2|921.6|922.4|921.8|922|921.6|368
1633332120000|2021-10-04 07:22:00|922|921.4|922|921.4|922.2|921.4|922|921.4|272
1633332130000|2021-10-04 07:22:10|922.2|921.6|922.2|921.8|922.4|921.8|922.2|921.4|0
1633332140000|2021-10-04 07:22:20|922|921.6|921.6|921.2|922|921.6|921.6|921.2|61
1633332150000|2021-10-04 07:22:30|921.8|921|921|920.6|921.8|921|921|920.6|1062
1633332160000|2021-10-04 07:22:40|921.2||921||921.2||921||0
1633332170000|2021-10-04 07:22:50|921.2|920.8|920.8|920.2|921.2|920.8|920.8|920.2|989
1633332180000|2021-10-04 07:23:00|921|920.4|920.8|920.2|921|920.6|920.8|920.2|55
1633332190000|2021-10-04 07:23:10|920.6|920|920.2|919.8|920.8|920.2|920.2|919.8|10809
1633332200000|2021-10-04 07:23:20|920.4|920|920.6|920|920.6|920.2|920.4|919.8|2976
1633332210000|2021-10-04 07:23:30|920.8|920.2|920.6|920|920.8|920.2|920.4|920|0
1633332220000|2021-10-04 07:23:40|920.4||920.6||920.6||920.4||0
1633332230000|2021-10-04 07:23:50|920.4|919.8|920.2|919.8|920.4|919.8|920.2|919.8|1000
1633332240000|2021-10-04 07:24:00|||||||||416
1633332260000|2021-10-04 07:24:20|920|919.6|920|919.6|920.2|919.6|920|919.6|7720
1633332270000|2021-10-04 07:24:30|920.2||920||920.2||920||0
1633332280000|2021-10-04 07:24:40|920.2||920.2||920.2||920.2||543
1633332290000|2021-10-04 07:24:50|920||920||920||920||0
1633332300000|2021-10-04 07:25:00|920.2|919.8|919.8|919.4|920.2|919.8|919.8|919.4|6
1633332320000|2021-10-04 07:25:20|919.6|919.2|919.6|919|919.6|919.2|919.4|919|2310
1633332330000|2021-10-04 07:25:30|919.8|919.2|919.6|919|919.8|919.4|919.6|919|0
1633332340000|2021-10-04 07:25:40|919.4|918.8|919.2|918.8|919.6|919|919|918.8|1050
1633332370000|2021-10-04 07:26:10|919|918.6|918.8|918.4|919|918.6|918.6|918.2|8600
1633332380000|2021-10-04 07:26:20|918.6|918.2|918.8|918.4|918.8|918.6|918.4|918.2|531
1633332390000|2021-10-04 07:26:30|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1633332400000|2021-10-04 07:26:40|918.8|918.4|919.2|918.8|919.2|919|918.8|918.4|2352
1633332420000|2021-10-04 07:27:00|919.4|919|919.6|919.2|919.8|919.2|919.4|919|0
1633332430000|2021-10-04 07:27:10|919.4|919|919.4|918.8|919.4|919|919|918.8|740
1633332440000|2021-10-04 07:27:20|919.2|918.6|918.6|918|919.2|918.6|918.6|918|3987
1633332450000|2021-10-04 07:27:30|918.4|917.8|918.4|917.8|918.4|918|918.4|917.8|0
1633332470000|2021-10-04 07:27:50|918.2|917.6|918|917.4|918.2|917.6|917.8|917.4|8391
1633332480000|2021-10-04 07:28:00|917.8|917.2|918|917.6|918|917.6|917.6|917.2|139
1633332490000|2021-10-04 07:28:10|918.2|917.8|918.4|917.8|918.4|918|918.2|917.6|26
1633332500000|2021-10-04 07:28:20|918.2|918|918.8|918.4|918.8|918.6|918.2|917.8|8517
1633332510000|2021-10-04 07:28:30|919|918.6|919.2|918.6|919.4|918.6|919|918.6|800
1633332520000|2021-10-04 07:28:40|919|918.4|919.2|918.6|919.4|918.8|919|918.4|0
1633332530000|2021-10-04 07:28:50|919.4|918.4|919|918.6|919.4|918.6|918.8|918.4|0
1633332540000|2021-10-04 07:29:00|918.8|918.4|919.4|918.8|919.4|919|918.8|918.4|21
1633332550000|2021-10-04 07:29:10|919.2|918.6|919.2|918.8|919.4|919|919.2|918.6|0
1633332560000|2021-10-04 07:29:20|919|918.6|918.8|918.4|919.2|918.8|918.8|918.4|3746
1633332570000|2021-10-04 07:29:30|||||||||503
1633332590000|2021-10-04 07:29:50|919|918.6|919.2|918.8|919.8|919.4|919|918.6|6750
1633332600000|2021-10-04 07:30:00|919|918.6|918.6|918.4|919|918.6|918.6|918.4|9
1633332610000|2021-10-04 07:30:10|918.4|918.2|918.4|917.8|918.4|918.2|918.2|917.8|817
1633332620000|2021-10-04 07:30:20|918.2|918|918|917.6|918.2|918|918|917.6|0
1633332630000|2021-10-04 07:30:30|918.2|917.8|918.2|917.8|918.2|917.8|918|917.8|0
1633332640000|2021-10-04 07:30:40|918|917.6|918.4|917.8|918.4|917.8|918|917.6|0
1633332650000|2021-10-04 07:30:50||918||918||918||918|0
1633332660000|2021-10-04 07:31:00|918.2|917.8|918.2|917.8|918.4|918|918.2|917.6|3727
1633332670000|2021-10-04 07:31:10|918.4|917.6|918.4|918|918.4|918|918.4|917.6|0
1633332680000|2021-10-04 07:31:20|918.2|917.8|918|917.4|918.2|917.8|918|917.4|0
1633332690000|2021-10-04 07:31:30|917.8|917.2|917.6|917.2|917.8|917.2|917.4|916.8|2566
1633332700000|2021-10-04 07:31:40|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|5003
1633332710000|2021-10-04 07:31:50|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.4|0
1633332720000|2021-10-04 07:32:00|918|917.6|918|917.6|918.2|917.8|917.8|917.6|6509
1633332740000|2021-10-04 07:32:20|917.8|917.4|917.8|917.2|917.8|917.4|917.4|917.2|4000
1633332750000|2021-10-04 07:32:30|917.6||917.4||917.8||917.4||268
1633332760000|2021-10-04 07:32:40|917.2|917|917.4|916.8|917.4|917|917.2|916.8|11008
1633332770000|2021-10-04 07:32:50|917.2||917.2||917.2||917.2||0
1633332780000|2021-10-04 07:33:00|917.4|917|917.4|917|917.6|917.2|917.2|917|1772
1633332790000|2021-10-04 07:33:10|917.6|916.8|917.2|916.8|917.6|916.8|917|916.8|160
1633332800000|2021-10-04 07:33:20|917|916.6|917|916.6|917|916.6|917|916.6|850
1633332810000|2021-10-04 07:33:30|||||||||334
1633332820000|2021-10-04 07:33:40|917.2|916.8|917|916.6|917.2|916.8|917|916.6|0
1633332830000|2021-10-04 07:33:50|916.8|916.4|916.8|916.2|917.2|916.6|916.8|916.2|2100
1633332840000|2021-10-04 07:34:00|916.6|916|916|915.8|916.6|916.2|916|915.8|9693
1633332850000|2021-10-04 07:34:10|916.2|916|916.2|916|916.2|916|916.2|916|2776
1633332860000|2021-10-04 07:34:20||915.8||916||916||915.8|0
1633332880000|2021-10-04 07:34:40|||||||||1015
1633332890000|2021-10-04 07:34:50|916|915.8|915.4|914.8|916.2|915.8|915.4|914.8|15730
1633332900000|2021-10-04 07:35:00|915.2|914.6|915.2|914.6|915.2|914.6|915|914.6|0
1633332910000|2021-10-04 07:35:10|915.4|914.8|915.2|914.6|915.4|914.8|915.2|914.6|0
1633332920000|2021-10-04 07:35:20|915|914.8|915.2|914.6|915.2|914.8|915|914.4|0
1633332940000|2021-10-04 07:35:40|915.4|914.8|915.4|915|915.6|915.2|915.4|914.8|20
1633332950000|2021-10-04 07:35:50|915.6|914.8|915|914.6|915.6|914.8|915|914.6|3466
1633332960000|2021-10-04 07:36:00|914.8||915||915||914.8||0
1633332970000|2021-10-04 07:36:10|915.2|914.8|915.8|915.2|915.8|915.4|915.2|914.6|1541
1633332980000|2021-10-04 07:36:20|915.6|915|915.6|915.2|915.8|915.2|915.6|915|0
1633332990000|2021-10-04 07:36:30||915||915.2||915.2||915|0
1633333000000|2021-10-04 07:36:40|915.8|915.4|916.2|915.8|916.2|915.8|915.8|915.4|1946
1633333010000|2021-10-04 07:36:50|916.4|915.6|916.2|915.8|916.4|915.8|915.8|915.6|3408
1633333020000|2021-10-04 07:37:00|916.4|916|916.2|915.8|916.4|916|916.2|915.8|0
1633333030000|2021-10-04 07:37:10|916|915.6|916.2|916|916.2|916|916|915.4|2853
1633333040000|2021-10-04 07:37:20|916.4|916.2|916.8|916.2|916.8|916.2|916.4|916.2|0
1633333050000|2021-10-04 07:37:30|916.6||916.8||916.8||916.6||0
1633333060000|2021-10-04 07:37:40|917|916.4|916.8|916.4|917|916.4|916.8|916.2|0
1633333070000|2021-10-04 07:37:50|917||917||917||917||0
1633333080000|2021-10-04 07:38:00|916.8||916.8||917||916.8||0
1633333090000|2021-10-04 07:38:10|917||917||917||916.8||0
1633333100000|2021-10-04 07:38:20|916.8||916.8||916.8||916.8||0
1633333110000|2021-10-04 07:38:30|917|916.6|917|916.6|917|916.6|917|916.4|0
1633333120000|2021-10-04 07:38:40|916.8|916.4|917|916.4|917|916.4|916.8|916.4|301
1633333130000|2021-10-04 07:38:50|916.8|916.6|917|916.6|917|916.8|916.8|916.4|12387
1633333140000|2021-10-04 07:39:00|916.8|916.4|916.4|915.8|916.8|916.4|916.2|915.8|7704
1633333150000|2021-10-04 07:39:10|916.2|915.6|916.2|915.8|916.2|915.8|915.8|915.6|245
1633333170000|2021-10-04 07:39:30|916|915.6|916|915.6|916|915.6|915.8|915.6|0
1633333180000|2021-10-04 07:39:40|915.8|915.4|915.6|915|915.8|915.4|915.6|915|80
1633333190000|2021-10-04 07:39:50|915.4|914.8|915.2|914.8|915.4|915|915.2|914.8|1180
1633333200000|2021-10-04 07:40:00|915|914.6|915|914.6|915|914.6|914.8|914.2|1102
1633333210000|2021-10-04 07:40:10|915.2|914.8|915.4|914.8|915.4|915|915.2|914.6|892
1633333220000|2021-10-04 07:40:20|915.2|914.6|915.2|914.6|915.2|914.6|915|914.6|0
1633333230000|2021-10-04 07:40:30||914.8||914.6||914.8||914.6|0
1633333240000|2021-10-04 07:40:40|915.4|914.8|915.4|915|915.4|915.2|915.4|914.8|1180
1633333250000|2021-10-04 07:40:50|915.6|915.2|915.2|914.6|915.8|915.6|915.2|914.6|33656
1633333260000|2021-10-04 07:41:00|915|914.4|914.8|914.2|915|914.4|914.6|914.2|4935
1633333270000|2021-10-04 07:41:10|914.6|914|914.6|914|914.6|914.2|914.4|914|227
1633333280000|2021-10-04 07:41:20|914.4|913.8|914.4|914|914.6|914|914.4|913.8|274
1633333290000|2021-10-04 07:41:30|914.2|913.8|914.2|913.6|914.4|913.8|914.2|913.6|0
1633333300000|2021-10-04 07:41:40|914.4|913.8|914.2|913.8|914.4|914|914.2|913.8|2
1633333310000|2021-10-04 07:41:50||913.6||913.8||913.8||913.6|0
1633333320000|2021-10-04 07:42:00|914.4|914|914.6|914.2|914.6|914.2|914.4|914|2096
1633333330000|2021-10-04 07:42:10|914.4|914|914.4|913.8|914.4|914|914.4|913.8|0
1633333340000|2021-10-04 07:42:20|914.6|914|914.6|914|914.6|914.2|914.4|914|0
1633333350000|2021-10-04 07:42:30|914.8|914.2|914.6|914|914.8|914.6|914.6|914|10000
1633333360000|2021-10-04 07:42:40||914.2||914||914.2||914|0
1633333370000|2021-10-04 07:42:50||914.2||914.2||914.2||914.2|0
1633333380000|2021-10-04 07:43:00|914.8|914.4|914.6|914|915|914.4|914.4|914|804
1633333390000|2021-10-04 07:43:10|914.8|914.2|914.8|914.4|914.8|914.4|914.8|914.2|0
1633333400000|2021-10-04 07:43:20|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|0
1633333410000|2021-10-04 07:43:30||914.6||914.4||914.6||914.4|1701
1633333420000|2021-10-04 07:43:40||914.2||914.4||914.4||914.2|0
1633333430000|2021-10-04 07:43:50|914.6|914.2|914.2|913.8|914.8|914.2|914|913.6|6128
1633333440000|2021-10-04 07:44:00|914|913.6|914|913.4|914|913.6|913.8|913.4|958
1633333450000|2021-10-04 07:44:10|914.2|913.6|914.6|914|914.6|914.2|914.2|913.6|0
1633333460000|2021-10-04 07:44:20|914.4|913.8|914.6|914|914.6|914|914.4|913.8|0
1633333470000|2021-10-04 07:44:30|914.4|914.2|914.4|913.8|914.6|914.2|914.4|913.8|2212
1633333480000|2021-10-04 07:44:40|914.2|913.6|914|913.6|914.2|913.8|914|913.6|0
1633333490000|2021-10-04 07:44:50||913.4||913.4||913.4||913.4|0
1633333510000|2021-10-04 07:45:10|913.8|913.2|913.4|912.8|913.8|913.2|913.4|912.8|120
1633333520000|2021-10-04 07:45:20|913.6|913|913.6|913.2|913.6|913.2|913.6|912.8|3849
1633333530000|2021-10-04 07:45:30|913.4||913.6||913.6||913.4||0
1633333550000|2021-10-04 07:45:50|913.4|913|912.6|912.4|913.6|913|912.6|912.4|30871
1633333560000|2021-10-04 07:46:00|912.8|912.6|913.4|912.8|913.4|912.8|912.8|912.4|10450
1633333570000|2021-10-04 07:46:10|913.6|913|914.6|914|914.6|914|913.6|913|4451
1633333580000|2021-10-04 07:46:20|914.4|913.8|914.2|913.8|914.4|913.8|914.2|913.6|177
1633333590000|2021-10-04 07:46:30|914.4|914|914.6|914|914.6|914|914.4|913.8|170
1633333600000|2021-10-04 07:46:40|914.4|913.8|914.6|914.2|914.6|914.2|914.4|913.8|165
1633333610000|2021-10-04 07:46:50|914.8|914.4|914.8|914.4|915|914.6|914.8|914.2|885
1633333620000|2021-10-04 07:47:00|915||915||915||914.8||0
1633333630000|2021-10-04 07:47:10|915.2|914.6|915.2|914.8|915.2|914.8|915.2|914.4|0
1633333640000|2021-10-04 07:47:20|915.4|915|915.4|914.8|915.4|915|915.2|914.8|359
1633333650000|2021-10-04 07:47:30|915.6|915|915.6|915.4|915.8|915.4|915.6|915|0
1633333660000|2021-10-04 07:47:40||915.2||915.2||915.2||915|0
1633333680000|2021-10-04 07:48:00|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|120
1633333690000|2021-10-04 07:48:10|916|915.6|917.2|916.8|917.2|916.8|916|915.4|13392
1633333700000|2021-10-04 07:48:20|917|917|916.6|916.4|917|917|916.6|916.4|3490
1633333710000|2021-10-04 07:48:30|916.4|916.2|916.4|916|916.6|916.2|916.4|915.8|9
1633333720000|2021-10-04 07:48:40|916.6|916.2|916.8|916.2|916.8|916.2|916.4|916|1709
1633333730000|2021-10-04 07:48:50|916.6|916.4|916.4|916|916.6|916.4|916.2|916|7437
1633333740000|2021-10-04 07:49:00|916.2|915.8|916.2|915.6|916.4|915.8|915.8|915.6|6612
1633333750000|2021-10-04 07:49:10|916|915.8|916|915.6|916|915.8|916|915.6|0
1633333760000|2021-10-04 07:49:20|916.2|915.8|916.6|916|916.6|916.2|916.2|915.6|964
1633333770000|2021-10-04 07:49:30||916.2||916.4||916.4||916|0
1633333780000|2021-10-04 07:49:40|916.8||916.8||917||916.8||1345
1633333790000|2021-10-04 07:49:50|916.6|916.2|916.4|916|916.8|916.2|916.4|915.8|1708
1633333800000|2021-10-04 07:50:00|916.6|916.2|917|916.4|917|916.4|916.6|916.2|849
1633333810000|2021-10-04 07:50:10|916.8|916.2|916.6|916.2|916.8|916.4|916.6|916|0
1633333820000|2021-10-04 07:50:20|916.8|916.4|916.4|916|916.8|916.4|916.4|916|0
1633333830000|2021-10-04 07:50:30|916.6|915.8|916.4|915.8|916.6|916|916.4|915.8|0
1633333840000|2021-10-04 07:50:40|916.6|916|916.6|916|916.6|916|916.4|915.8|0
1633333850000|2021-10-04 07:50:50|916.4|915.8|916.4|915.8|916.6|916|916.2|915.8|3071
1633333860000|2021-10-04 07:51:00|916.6|916|916.6|916|916.6|916|916.4|916|0
1633333870000|2021-10-04 07:51:10|916.4|916.2|916.6|916.2|916.6|916.2|916.4|915.8|8
1633333880000|2021-10-04 07:51:20|916.8|916.4|916.8|916.6|917|916.8|916.8|916.4|4870
1633333890000|2021-10-04 07:51:30|916.6|916.4|917|916.6|917|916.6|916.4|916|3591
1633333900000|2021-10-04 07:51:40||916.4||916.6||916.6||916.4|0
1633333910000|2021-10-04 07:51:50|917.2|916.8|917|916.6|917.4|917|916.8|916.6|4112
1633333920000|2021-10-04 07:52:00|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1633333930000|2021-10-04 07:52:10|917|916.6|917.2|916.6|917.2|916.6|917|916.6|0
1633333940000|2021-10-04 07:52:20|917|916.8|917.2|916.8|917.4|917|917|916.8|679
1633333950000|2021-10-04 07:52:30|917|916.6|917|916.6|917|916.6|917|916.6|680
1633333960000|2021-10-04 07:52:40|917.2|916.8|917.6|917.2|917.6|917.2|917.2|916.8|1279
1633333970000|2021-10-04 07:52:50||917||917.2||917.2||917|0
1633333980000|2021-10-04 07:53:00|917.8|917.4|917.8|917.6|918.2|918|917.8|917.4|21437
1633333990000|2021-10-04 07:53:10|918|917.4|917.8|917.4|918|917.4|917.6|917.4|3521
1633334010000|2021-10-04 07:53:30|918|917.6|917.8|917.4|918|917.6|917.8|917.4|1051
1633334020000|2021-10-04 07:53:40|917.6|917.6|917.6|917.4|917.6|917.6|917.6|917.4|0
1633334030000|2021-10-04 07:53:50|917.8|917.6|918.2|917.8|918.2|917.8|917.8|917.6|2571
1633334050000|2021-10-04 07:54:10|918|917.6|918|917.4|918.2|917.8|917.8|917.4|209
1633334070000|2021-10-04 07:54:30||917.6||917.4||917.6||917.4|0
1633334090000|2021-10-04 07:54:50|917.8|917.2|917.6|917|917.8|917.2|917.4|917|3816
1633334100000|2021-10-04 07:55:00|917.8|917.2|918.4|918|918.4|918|917.8|917.2|1692
1633334110000|2021-10-04 07:55:10|918.2|917.8|918|917.6|918.4|917.8|918|917.6|1979
1633334120000|2021-10-04 07:55:20|918.2|917.8|918.4|917.8|918.4|918|918.2|917.8|1874
1633334130000|2021-10-04 07:55:30||918||917.8||918||917.8|0
1633334150000|2021-10-04 07:55:50|918.2|917.6|917.8|917.2|918.2|917.8|917.8|917.2|3177
1633334160000|2021-10-04 07:56:00||917.4||917.6||917.6||917.2|0
1633334170000|2021-10-04 07:56:10||917.4||917.6||917.6||917.2|183
1633334180000|2021-10-04 07:56:20|918||917.8||918||917.8||0
1633334190000|2021-10-04 07:56:30|917.6|917.4|917.6|917.2|917.8|917.4|917.6|917.2|466
1633334200000|2021-10-04 07:56:40||917.4||917.4||917.4||917.4|0
1633334210000|2021-10-04 07:56:50||917.2||917.2||917.2||917.2|151
1633334220000|2021-10-04 07:57:00||917.4||917.2||917.4||917.2|0
1633334240000|2021-10-04 07:57:20|917.4|917|917|916.4|917.6|917|916.8|916.4|14323
1633334250000|2021-10-04 07:57:30|916.8|916.2|916.8|916.2|916.8|916.2|916.8|916.2|0
1633334260000|2021-10-04 07:57:40|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|0
1633334270000|2021-10-04 07:57:50||916||916.2||916.2||916|0
1633334290000|2021-10-04 07:58:10|916.8|916.4|917|916.6|917|916.8|916.8|916.2|3423
1633334300000|2021-10-04 07:58:20||916.4||916.6||916.6||916.4|0
1633334310000|2021-10-04 07:58:30|917.2|916.8|917.6|917|917.6|917|917.2|916.6|1620
1633334320000|2021-10-04 07:58:40|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917|0
1633334330000|2021-10-04 07:58:50|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|1358
1633334360000|2021-10-04 07:59:20|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|2576
1633334380000|2021-10-04 07:59:40|||||||||1683
1633334390000|2021-10-04 07:59:50|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917.2|3747
1633334400000|2021-10-04 08:00:00|917.4|917|917.6|917|917.6|917.4|917.2|917|3600
1633334410000|2021-10-04 08:00:10|917.8|917.2|918.2|917.8|918.2|917.8|917.8|917|1619
1633334420000|2021-10-04 08:00:20|918.4|918|918.8|918.2|918.8|918.4|918.2|918|2
1633334430000|2021-10-04 08:00:30||918.4||918.4||918.6||918.4|0
1633334440000|2021-10-04 08:00:40|||||||||500
1633334460000|2021-10-04 08:01:00|918.6|918.2|918.6|918.2|918.8|918.4|918.4|918.2|806
1633334470000|2021-10-04 08:01:10|918.8||918.8||918.8||918.6||0
1633334480000|2021-10-04 08:01:20||918.4||918.6||918.6||918.4|0
1633334490000|2021-10-04 08:01:30||918.4||918.4||918.4||918.4|662
1633334500000|2021-10-04 08:01:40||918.6||918.4||918.6||918.4|0
1633334530000|2021-10-04 08:02:10||918.6||918.4||918.6||918.4|0
1633334540000|2021-10-04 08:02:20|919|918.6|919.2|918.8|919.4|919|919|918.6|3500
1633334550000|2021-10-04 08:02:30|919.4|919|919.6|919.2|919.6|919.2|919.2|919|2626
1633334560000|2021-10-04 08:02:40|919.4|919|919.6|919.2|919.6|919.2|919.4|919|0
1633334570000|2021-10-04 08:02:50|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|0
1633334580000|2021-10-04 08:03:00|919.4|919|918.8|918.2|919.4|919|918.6|918.2|11488
1633334590000|2021-10-04 08:03:10|918.6|918|918.6|918|918.6|918|918.4|918|0
1633334600000|2021-10-04 08:03:20|918.4|917.8|918.4|917.8|918.6|918|918.4|917.8|0
1633334610000|2021-10-04 08:03:30|918.2|918|918.4|918|918.4|918.2|918.2|917.8|1583
1633334620000|2021-10-04 08:03:40|918.6|918.2|918.4|918|918.6|918.2|918.4|918|2353
1633334630000|2021-10-04 08:03:50|918.6|918.2|919|918.8|919.2|918.8|918.6|918.2|743
1633334640000|2021-10-04 08:04:00|919.2|918.6|919|918.6|919.2|918.6|919|918.6|659
1633334650000|2021-10-04 08:04:10|918.8|918.8|918.8|918.4|919|918.8|918.8|918.4|7265
1633334660000|2021-10-04 08:04:20|918.6|918.2|918.4|917.8|918.6|918.2|918.2|917.8|2181
1633334670000|2021-10-04 08:04:30||918||918||918||918|0
1633334680000|2021-10-04 08:04:40|918.6|918.2|918.4|918|918.6|918.4|918.4|918|2107
1633334690000|2021-10-04 08:04:50|918.6|918.2|918.4|918|918.6|918.2|918.4|918|0
1633334700000|2021-10-04 08:05:00|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918|1881
1633334710000|2021-10-04 08:05:10|918.8|918.4|918.8|918.4|919|918.4|918.8|918.4|0
1633334750000|2021-10-04 08:05:50|919|918.6|919.2|918.8|919.2|918.8|919|918.6|2015
1633334760000|2021-10-04 08:06:00|919.4|919|919.8|919.4|919.8|919.6|919.4|919|0
1633334770000|2021-10-04 08:06:10|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|2703
1633334780000|2021-10-04 08:06:20|919.4|919|919.4|919|919.6|919|919.4|919|0
1633334800000|2021-10-04 08:06:40|919.6|919.2|919.6|919.4|919.6|919.4|919.6|919|2401
1633334810000|2021-10-04 08:06:50|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|1266
1633334820000|2021-10-04 08:07:00|920|919.8|921|920.6|921.2|921|920|919.8|34765
1633334830000|2021-10-04 08:07:10|920.8|920.4|921|920.4|921|920.6|920.4|920|7438
1633334840000|2021-10-04 08:07:20|920.8||920.8||920.8||920.8||0
1633334850000|2021-10-04 08:07:30|920.6|920.2|920.8|920.4|920.8|920.4|920.4|920.2|2104
1633334860000|2021-10-04 08:07:40|920.6|920.2|920.6|920.2|920.8|920.4|920.6|920.2|4752
1633334870000|2021-10-04 08:07:50|920.4|920.4|920.6|920.2|920.8|920.4|920.4|920.2|751
1633334880000|2021-10-04 08:08:00|920.8|920.4|921|920.8|921|920.8|920.6|920.4|3115
1633334890000|2021-10-04 08:08:10|921.2|921|921|920.6|921.2|921|921|920.4|2505
1633334900000|2021-10-04 08:08:20|920.8|920.4|920|919.6|921|920.4|919.8|919.6|7199
1633334910000|2021-10-04 08:08:30|919.8|919.4|919.6|919.2|920|919.4|919.6|919.2|1871
1633334920000|2021-10-04 08:08:40|919.4||919.4||919.4||919.4||339
1633334930000|2021-10-04 08:08:50|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.2|2632
1633334940000|2021-10-04 08:09:00||919.6||919.4||919.6||919.2|0
1633334950000|2021-10-04 08:09:10||919.2||919.4||919.4||919.2|0
1633334960000|2021-10-04 08:09:20||919.2||919.4||919.4||919.2|0
1633334970000|2021-10-04 08:09:30|919.6|919.2|919.8|919.2|919.8|919.2|919.6|919.2|0
1633334980000|2021-10-04 08:09:40||919.4||919.2||919.4||919.2|0
1633334990000|2021-10-04 08:09:50|919.6||919.6||919.8||919.6||0
1633335000000|2021-10-04 08:10:00|919.8|919.4|920.4|920|920.4|920|919.8|919.4|531
1633335030000|2021-10-04 08:10:30|920.2|919.8|920.4|919.8|920.4|919.8|920|919.8|3042
1633335040000|2021-10-04 08:10:40|920.2||920.4||920.4||920.2||0
1633335050000|2021-10-04 08:10:50|920.2|919.6|919.8|919.2|920.2|919.6|919.8|919.2|126
1633335060000|2021-10-04 08:11:00||919.4||919.4||919.4||919.4|0
1633335070000|2021-10-04 08:11:10||919.6||919.4||919.6||919.4|0
1633335080000|2021-10-04 08:11:20||919.6||919.6||919.6||919.6|0
1633335090000|2021-10-04 08:11:30||919.4||919.4||919.6||919.4|5
1633335110000|2021-10-04 08:11:50||919.6||919.4||919.6||919.4|0
1633335120000|2021-10-04 08:12:00||919.6||919.6||919.6||919.6|2
1633335130000|2021-10-04 08:12:10|920|919.8|920.6|920|920.6|920|920|919.8|0
1633335140000|2021-10-04 08:12:20|920.4||920.6||920.6||920.4||0
1633335150000|2021-10-04 08:12:30|920.8|920.2|921|920.4|921|920.4|920.8|920.2|0
1633335160000|2021-10-04 08:12:40|921.2|920.6|921|920.6|921.2|920.6|921|920.4|0
1633335170000|2021-10-04 08:12:50|921.2|920.8|921.2|920.8|921.2|920.8|921|920.6|0
1633335180000|2021-10-04 08:13:00|921|921|921|920.6|921.2|921|920.8|920.6|4999
1633335190000|2021-10-04 08:13:10|921.2|920.8|921|920.6|921.2|920.8|921|920.6|787
1633335200000|2021-10-04 08:13:20|921.2|920.8|921.2|921|921.2|921|921|920.6|3951
1633335210000|2021-10-04 08:13:30|921.4||921.4||921.6||921.4||0
1633335220000|2021-10-04 08:13:40|921.2|920.8|921|920.6|921.4|920.8|921|920.4|6274
1633335230000|2021-10-04 08:13:50|920.8|920.8|920.6|920.2|920.8|920.8|920.6|920.2|436
1633335240000|2021-10-04 08:14:00|920.4|920|920.2|919.8|920.4|920|920.2|919.6|256
1633335260000|2021-10-04 08:14:20|920|919.6|920|919.6|920|919.8|920|919.6|217
1633335270000|2021-10-04 08:14:30|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.2|0
1633335280000|2021-10-04 08:14:40|920|919.2|919.8|919.2|920|919.8|919.6|919.2|12132
1633335290000|2021-10-04 08:14:50|919.6|919|919.4|919|919.6|919|919.2|918.8|8322
1633335300000|2021-10-04 08:15:00|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|2078
1633335310000|2021-10-04 08:15:10|919.4|919|919.4|919|919.4|919.2|919.4|919|1374
1633335320000|2021-10-04 08:15:20|919.2|918.8|919.4|919|919.4|919.2|919.2|918.8|5063
1633335330000|2021-10-04 08:15:30||919.2||919||919.2||919|468
1633335340000|2021-10-04 08:15:40|919.2|918.8|919.2|918.6|919.2|918.8|919|918.6|905
1633335350000|2021-10-04 08:15:50|919|918.4|919|918.4|919|918.4|918.8|918.4|0
1633335360000|2021-10-04 08:16:00|919.2|918.6|919.2|918.6|919.4|918.8|919.2|918.6|0
1633335370000|2021-10-04 08:16:10|919.4|918.8|919.4|918.8|919.4|919|919.2|918.8|0
1633335380000|2021-10-04 08:16:20||919||918.8||919||918.8|0
1633335390000|2021-10-04 08:16:30|919.2|918.6|919.2|918.8|919.2|918.8|919.2|918.6|0
1633335400000|2021-10-04 08:16:40|919.4|918.6|919.4|919|919.4|919|919.4|918.6|0
1633335410000|2021-10-04 08:16:50||919.2||919.2||919.2||919.2|0
1633335420000|2021-10-04 08:17:00|919.6|919.4|919.8|919.6|919.8|919.6|919.6|919.2|3577
1633335430000|2021-10-04 08:17:10|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|0
1633335450000|2021-10-04 08:17:30|919.4|919|919.2|919|919.6|919|919.2|918.8|1780
1633335460000|2021-10-04 08:17:40|||||||||125
1633335470000|2021-10-04 08:17:50|919.4||919.4||919.4||919.4||330
1633335480000|2021-10-04 08:18:00|919.2|918.8|918.8|918.2|919.4|918.8|918.8|918.2|6496
1633335490000|2021-10-04 08:18:10|919|918.4|919|918.4|919|918.6|919|918.2|0
1633335500000|2021-10-04 08:18:20||918.6||918.4||918.6||918.4|0
1633335510000|2021-10-04 08:18:30|918.8|918.6|919|918.4|919|918.6|918.8|918.4|513
1633335520000|2021-10-04 08:18:40||918.6||918.6||918.6||918.4|0
1633335530000|2021-10-04 08:18:50||918.4||918.6||918.6||918.4|0
1633335550000|2021-10-04 08:19:10|919.2|918.8|919|918.6|919.2|918.8|919|918.6|3504
1633335560000|2021-10-04 08:19:20|919.2|918.4|919|918.4|919.2|918.6|919|918.4|0
1633335570000|2021-10-04 08:19:30|919.2|918.6|919|918.6|919.2|918.6|919|918.6|0
1633335580000|2021-10-04 08:19:40|919.2||919.2||919.2||919.2||0
1633335590000|2021-10-04 08:19:50|919||919||919||919||469
1633335600000|2021-10-04 08:20:00|919.2|918.8|919.2|919|919.2|919|919.2|918.6|0
1633335610000|2021-10-04 08:20:10|919.4|919.2|919.6|919.2|919.6|919.4|919.4|919.2|1805
1633335620000|2021-10-04 08:20:20|919.8|919.4|920|919.6|920.2|919.8|919.8|919.4|601
1633335630000|2021-10-04 08:20:30|920.2|919.4|919.8|919.4|920.2|919.4|919.8|919.4|0
1633335670000|2021-10-04 08:21:10||919.6||919.4||919.6||919.4|281
1633335680000|2021-10-04 08:21:20|919.6|919.2|919.4|919|919.6|919.2|919.4|919|2689
1633335690000|2021-10-04 08:21:30|919.2||919.4||919.4||919.2||865
1633335700000|2021-10-04 08:21:40|919.2|919.2|919.4|919.2|919.4|919.2|919.2|919.2|2319
1633335710000|2021-10-04 08:21:50|919.6|919|919.6|919.2|919.6|919.2|919.6|919|202
1633335720000|2021-10-04 08:22:00||919||919.2||919.2||919|0
1633335730000|2021-10-04 08:22:10|919.8|919|919.8|919.4|919.8|919.4|919.8|919|0
1633335740000|2021-10-04 08:22:20|919.6|919.2|920|919.4|920|919.4|919.6|919.2|0
1633335750000|2021-10-04 08:22:30|920.2|919.6|920.2|919.8|920.2|920|920.2|919.6|1174
1633335760000|2021-10-04 08:22:40|920|919.6|920.2|919.6|920.2|919.8|920|919.6|0
1633335770000|2021-10-04 08:22:50|920||920||920||920||0
1633335780000|2021-10-04 08:23:00|919.6|919.4|918.6|918.2|919.6|919.4|918.6|918.2|16402
1633335790000|2021-10-04 08:23:10||918.4||918.4||918.4||918.4|0
1633335800000|2021-10-04 08:23:20|918.8|918.6|918.8|918.4|918.8|918.6|918.6|918.4|222
1633335810000|2021-10-04 08:23:30|918.6|918.2|918.4|918|918.6|918.2|918.4|918|0
1633335820000|2021-10-04 08:23:40|918.6|918.2|918.6|918.2|918.6|918.2|918.4|918.2|0
1633335830000|2021-10-04 08:23:50|918.8||918.6||918.8||918.6||0
1633335840000|2021-10-04 08:24:00|918.8|918.6|919|918.8|919|918.8|918.6|918.6|4198
1633335850000|2021-10-04 08:24:10|919.2||919.2||919.2||919.2||0
1633335860000|2021-10-04 08:24:20|919||919||919||919||0
1633335870000|2021-10-04 08:24:30|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.2|7
1633335880000|2021-10-04 08:24:40|918.6|918.2|918.6|918.2|918.6|918.4|918.6|918.2|0
1633335890000|2021-10-04 08:24:50|918.8|918.4|918.6|918.2|918.8|918.6|918.4|918.2|2980
1633335900000|2021-10-04 08:25:00|918.4|918|918.2|917.6|918.6|918|918|917.6|11130
1633335910000|2021-10-04 08:25:10|918.4|917.8|918.4|918|918.4|918|918.4|917.8|0
1633335920000|2021-10-04 08:25:20|918.6|918.2|918.8|918.4|919|918.4|918.6|918.2|1952
1633335930000|2021-10-04 08:25:30|919|918.6|919|918.6|919|918.6|919|918.6|0
1633335940000|2021-10-04 08:25:40|918.8|918.4|918.8|918.6|918.8|918.6|918.6|918.4|2038
1633335950000|2021-10-04 08:25:50|918.6|918.4|918.6|918.2|918.6|918.4|918.4|918.2|5843
1633335990000|2021-10-04 08:26:30|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.2|1944
1633336000000|2021-10-04 08:26:40||918.2||918.2||918.4||918.2|0
1633336010000|2021-10-04 08:26:50||918.4||918.4||918.4||918.4|0
1633336020000|2021-10-04 08:27:00|919|918.6|919.2|919|919.2|919|919|918.6|4384
1633336030000|2021-10-04 08:27:10|919.4|919.2|919.8|919.4|919.8|919.6|919.4|919.2|1408
1633336040000|2021-10-04 08:27:20|920|919.6|920.2|919.6|920.2|919.8|920|919.6|820
1633336050000|2021-10-04 08:27:30|920||920||920||920||0
1633336060000|2021-10-04 08:27:40|919.8|919.4|919.8|919.2|920|919.4|919.8|919.2|2741
1633336070000|2021-10-04 08:27:50|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919|0
1633336080000|2021-10-04 08:28:00||919||919.2||919.2||919|0
1633336090000|2021-10-04 08:28:10|919.8|919|920|919.6|920|919.6|919.8|919|2525
1633336100000|2021-10-04 08:28:20|920.2|919.8|920|919.6|920.4|920|920|919.6|0
1633336110000|2021-10-04 08:28:30|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1633336120000|2021-10-04 08:28:40|920.4||920.4||920.4||920.2||0
1633336130000|2021-10-04 08:28:50|920.2||920.2||920.2||920.2||0
1633336140000|2021-10-04 08:29:00|920|919.6|920|919.8|920.2|919.8|919.8|919.4|4015
1633336150000|2021-10-04 08:29:10|919.8|919.6|919.4|918.8|920|919.6|919.4|918.8|3024
1633336160000|2021-10-04 08:29:20|919.2|919|919|918.8|919.4|919|919|918.6|0
1633336170000|2021-10-04 08:29:30|919.2|919|919.4|918.8|919.6|919.2|919.2|918.8|2721
1633336180000|2021-10-04 08:29:40|919.2|919|919.4|919|919.4|919|919.2|918.8|0
1633336190000|2021-10-04 08:29:50||918.8||918.8||919||918.8|0
1633336200000|2021-10-04 08:30:00|919.2|919|919.2|918.8|919.2|919|919|918.8|5846
1633336210000|2021-10-04 08:30:10|919.4|919|919|918.6|919.4|919|918.8|918.4|2053
1633336220000|2021-10-04 08:30:20||918.4||918.6||918.6||918.4|0
1633336230000|2021-10-04 08:30:30|919.2|918.8|919.2|918.8|919.4|919|919.2|918.6|990
1633336240000|2021-10-04 08:30:40|919|918.6|919|918.6|919|918.8|919|918.6|0
1633336260000|2021-10-04 08:31:00|918.8|918.4|918.6|918.2|919|918.4|918.6|918.2|2767
1633336270000|2021-10-04 08:31:10||918||918||918.2||918|0
1633336280000|2021-10-04 08:31:20||918.2||918.2||918.4||918|500
1633336290000|2021-10-04 08:31:30|918.2|918|918|917.8|918.4|918|918|917.6|7139
1633336310000|2021-10-04 08:31:50|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.4|1500
1633336320000|2021-10-04 08:32:00|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|0
1633336330000|2021-10-04 08:32:10|917.4|917|917.6|917.2|917.6|917.2|917.4|917|200
1633336350000|2021-10-04 08:32:30|917.8|917.4|918.2|917.8|918.2|917.8|917.8|917.2|4048
1633336360000|2021-10-04 08:32:40|918|917.6|918|917.6|918|917.6|918|917.4|0
1633336370000|2021-10-04 08:32:50|917.8|917.4|918|917.4|918|917.6|917.6|917.4|0
1633336380000|2021-10-04 08:33:00|917.8|917.2|917.8|917.2|917.8|917.2|917.6|917|5
1633336390000|2021-10-04 08:33:10|917.6|917.4|918.2|917.6|918.2|917.6|917.6|917.4|0
1633336400000|2021-10-04 08:33:20|918||918||918.2||918||0
1633336410000|2021-10-04 08:33:30|918.2|917.4|918|917.6|918.2|917.6|917.8|917.2|182
1633336420000|2021-10-04 08:33:40|917.8|917.4|917.4|917.2|917.8|917.6|917.4|917|3089
1633336430000|2021-10-04 08:33:50||917||917||917||916.8|180
1633336450000|2021-10-04 08:34:10||916.8||917||917||916.8|0
1633336460000|2021-10-04 08:34:20|917.6|917.2|917.4|916.8|917.8|917.4|917.2|916.8|7430
1633336470000|2021-10-04 08:34:30|917.2|916.6|917|916.6|917.2|916.8|917|916.4|0
1633336480000|2021-10-04 08:34:40|916.8|916.4|916.6|916|916.8|916.6|916.6|916|722
1633336490000|2021-10-04 08:34:50|916.4|915.8|916.6|916|916.6|916|916.2|915.8|292
1633336500000|2021-10-04 08:35:00|916.4|915.8|916.4|915.8|916.4|915.8|916.2|915.8|0
1633336510000|2021-10-04 08:35:10|916.2||916.2||916.2||916.2||0
1633336520000|2021-10-04 08:35:20|916|915.6|915.6|915.2|916.2|915.6|915.6|915|12346
1633336530000|2021-10-04 08:35:30|||||||||55
1633336540000|2021-10-04 08:35:40|915.4|915.4|915.6|915.2|915.6|915.4|915.4|915.2|4902
1633336560000|2021-10-04 08:36:00|915.8|915.4|915.6|915.2|915.8|915.6|915.6|915.2|5286
1633336570000|2021-10-04 08:36:10|915.8|915.4|916|915.4|916|915.8|915.8|915.4|2093
1633336580000|2021-10-04 08:36:20|915.8|915.6|915.8|915.4|916|915.6|915.8|915.4|0
1633336590000|2021-10-04 08:36:30|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|3468
1633336600000|2021-10-04 08:36:40|915.8||915.6||915.8||915.4||0
1633336610000|2021-10-04 08:36:50|915.8|915.4|916|915.6|916|915.8|915.8|915.4|1515
1633336620000|2021-10-04 08:37:00|915.8|915.4|915.8|915.2|915.8|915.6|915.4|915.2|0
1633336630000|2021-10-04 08:37:10|916|915.4|915.8|915.2|916|915.6|915.6|915.2|0
1633336640000|2021-10-04 08:37:20|916|915.4|915.8|915.2|916|915.4|915.6|915.2|0
1633336650000|2021-10-04 08:37:30|916|915.4|915.8|915.2|916|915.4|915.8|915.2|0
1633336660000|2021-10-04 08:37:40||915.4||915.4||915.4||915.4|0
1633336670000|2021-10-04 08:37:50|915.6|915.2|915.6|915.2|915.8|915.2|915.6|915.2|0
1633336680000|2021-10-04 08:38:00|915.4|914.8|915.4|915|915.4|915|915.4|914.8|629
1633336690000|2021-10-04 08:38:10|915.2|914.8|915|914.6|915.4|914.8|915|914.6|3100
1633336700000|2021-10-04 08:38:20||914.8||914.6||914.8||914.6|0
1633336710000|2021-10-04 08:38:30|915.2|914.8|915.4|915|915.4|915|915|914.8|1960
1633336720000|2021-10-04 08:38:40|915.2|914.8|914.6|914.2|915.2|914.8|914.4|914.2|11686
1633336730000|2021-10-04 08:38:50|914.4|914|914.4|914.2|914.6|914.2|914.2|913.6|11879
1633336740000|2021-10-04 08:39:00|914.2|914|914.2|913.8|914.2|914|914.2|913.8|0
1633336760000|2021-10-04 08:39:20|914.4|914|914.4|914|914.4|914.2|914.4|914|1727
1633336770000|2021-10-04 08:39:30|914.2|914.2|914.4|914|914.4|914.2|914.2|914|280
1633336790000|2021-10-04 08:39:50|914.2||914.4||914.4||914.2||0
1633336800000|2021-10-04 08:40:00|914.2|913.8|914.2|913.8|914.4|913.8|914.2|913.8|2176
1633336810000|2021-10-04 08:40:10|914|913.6|914|913.6|914|913.6|913.8|913.4|0
1633336820000|2021-10-04 08:40:20|914.2|913.8|914.6|914.2|914.6|914.2|914.2|913.6|3203
1633336830000|2021-10-04 08:40:30|914.4|914|914.2|914|914.4|914|914|913.8|3710
1633336840000|2021-10-04 08:40:40|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|3813
1633336850000|2021-10-04 08:40:50|914.4|914|914.8|914.4|914.8|914.4|914.4|914|2991
1633336870000|2021-10-04 08:41:10|914.6|914.2|914.4|913.8|914.8|914.2|914.2|913.8|2429
1633336880000|2021-10-04 08:41:20|914.2|914|914.8|914.2|914.8|914.2|914.2|913.8|1689
1633336890000|2021-10-04 08:41:30|914.6||914.6||914.8||914.6||0
1633336900000|2021-10-04 08:41:40|914.8|914.4|914.8|914.2|914.8|914.4|914.8|914.2|0
1633336910000|2021-10-04 08:41:50|914.6|914.4|914.6|914.2|914.6|914.4|914.6|914.2|0
1633336920000|2021-10-04 08:42:00|914.4|914|914.4|914|914.4|914|914.4|914|3096
1633336930000|2021-10-04 08:42:10|914.2||914.4||914.4||914.2||1044
1633336940000|2021-10-04 08:42:20||913.8||914||914||913.8|752
1633336950000|2021-10-04 08:42:30|914.6|914.2|914.8|914.2|914.8|914.4|914.4|914|1052
1633336960000|2021-10-04 08:42:40|915|914.4|915|914.6|915.2|914.8|914.8|914.4|173
1633336970000|2021-10-04 08:42:50|914.8|914.4|915|914.6|915|914.6|914.8|914.4|168
1633336980000|2021-10-04 08:43:00|914.8||914.8||914.8||914.8||0
1633336990000|2021-10-04 08:43:10|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.2|934
1633337010000|2021-10-04 08:43:30|915|914.6|915|914.6|915.2|914.8|914.8|914.4|2501
1633337020000|2021-10-04 08:43:40||914.8||914.6||914.8||914.6|0
1633337040000|2021-10-04 08:44:00|914.8||914.8||914.8||914.8||1200
1633337060000|2021-10-04 08:44:20|914.6|914.4|914.2|913.8|914.8|914.4|914.2|913.8|2665
1633337080000|2021-10-04 08:44:40||913.6||913.8||913.8||913.6|0
1633337090000|2021-10-04 08:44:50||913.6||913.8||913.8||913.6|0
1633337100000|2021-10-04 08:45:00|914|913.6|913.4|913|914|913.6|913.4|913|826
1633337110000|2021-10-04 08:45:10|913.6|912.8|913.6|913.2|913.6|913.4|913.6|912.8|1353
1633337120000|2021-10-04 08:45:20|913.8|913.4|914.2|913.6|914.2|913.8|913.8|913.4|1743
1633337130000|2021-10-04 08:45:30||913.8||913.8||913.8||913.8|0
1633337150000|2021-10-04 08:45:50||913.6||913.8||913.8||913.6|0
1633337160000|2021-10-04 08:46:00|914|913.6|914|913.6|914|913.8|914|913.6|895
1633337170000|2021-10-04 08:46:10|914.2|913.8|914|913.6|914.4|914|914|913.6|5040
1633337180000|2021-10-04 08:46:20|913.8|913.8|913.6|913.4|914|913.8|913.6|913.4|2614
1633337190000|2021-10-04 08:46:30|913.8|913.6|913.6|913.2|914|913.6|913.6|913.2|5643
1633337200000|2021-10-04 08:46:40|913.8|913.4|913.4|913|913.8|913.4|913.2|912.8|12852
1633337210000|2021-10-04 08:46:50|913.2|912.8|912.6|912.2|913.2|912.8|912.6|912.2|2024
1633337220000|2021-10-04 08:47:00|||||||||1121
1633337230000|2021-10-04 08:47:10|912.4|912.4|913|912.8|913.2|912.8|912.4|912.2|1597
1633337240000|2021-10-04 08:47:20|913.2||913||913.2||913||300
1633337270000|2021-10-04 08:47:50|913.2|912.6|913|912.6|913.2|912.6|912.8|912.4|4097
1633337280000|2021-10-04 08:48:00|912.8|912.4|912.8|912.6|913|912.6|912.6|912.2|2112
1633337290000|2021-10-04 08:48:10||912.4||912.4||912.4||912.2|0
1633337300000|2021-10-04 08:48:20|913|912.6|913|912.6|913|912.6|913|912.6|0
1633337310000|2021-10-04 08:48:30|912.8||912.8||913||912.8||2425
1633337320000|2021-10-04 08:48:40|912.6|912.4|913|912.6|913|912.6|912.6|912.2|2467
1633337330000|2021-10-04 08:48:50|913.2|912.8|913|912.8|913.2|912.8|913|912.8|379
1633337340000|2021-10-04 08:49:00|912.8|912.6|912.6|912.2|912.8|912.6|912.4|912|1097
1633337350000|2021-10-04 08:49:10||912||912.2||912.2||912|0
1633337390000|2021-10-04 08:49:50||912.4||912.2||912.4||912.2|275
1633337410000|2021-10-04 08:50:10|912.4||912.4||912.4||912.4||0
1633337420000|2021-10-04 08:50:20|912.2|912|912.2|911.8|912.2|912|912|911.8|3547
1633337430000|2021-10-04 08:50:30|||||||||1173
1633337450000|2021-10-04 08:50:50|912.4|912|912.6|912.2|912.6|912.2|912.4|912|1635
1633337460000|2021-10-04 08:51:00|912.4|912|912.6|912.2|912.6|912.2|912.4|912|0
1633337470000|2021-10-04 08:51:10|912.4||912.4||912.4||912.4||477
1633337480000|2021-10-04 08:51:20|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.4|1446
1633337490000|2021-10-04 08:51:30|913|912.6|913|912.6|913|912.8|913|912.6|390
1633337520000|2021-10-04 08:52:00|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.2|7686
1633337540000|2021-10-04 08:52:20|913|912.6|913|912.6|913|912.6|913|912.6|603
1633337580000|2021-10-04 08:53:00|912.8|912.8|912.8|912.4|912.8|912.8|912.8|912.4|0
1633337590000|2021-10-04 08:53:10|912.6|912.2|912.4|912|912.6|912.2|912.4|912|3008
1633337620000|2021-10-04 08:53:40|912.6|912.2|913|912.6|913|912.6|912.6|912|7345
1633337650000|2021-10-04 08:54:10|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.2|117
1633337660000|2021-10-04 08:54:20|913|912.6|913|912.6|913|912.8|912.8|912.6|8192
1633337670000|2021-10-04 08:54:30||912.8||912.6||912.8||912.6|1692
1633337700000|2021-10-04 08:55:00|912.8|912.4|912.4|912|913|912.4|912.4|912|3624
1633337720000|2021-10-04 08:55:20|912.2|911.8|912.2|911.8|912.2|911.8|912|911.8|161
1633337730000|2021-10-04 08:55:30|912.4|912|912.4|912|912.4|912.2|912.2|912|3943
1633337740000|2021-10-04 08:55:40||912.2||912.2||912.2||912|0
1633337750000|2021-10-04 08:55:50|912.6|912.4|912.6|912.2|912.8|912.4|912.6|912.2|0
1633337760000|2021-10-04 08:56:00|912.8|912.4|913|912.6|913.2|912.6|912.8|912.4|261
1633337780000|2021-10-04 08:56:20|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1633337790000|2021-10-04 08:56:30|913.4|913|913.4|913|913.4|913|913.2|913|2
1633337800000|2021-10-04 08:56:40|913.2|912.8|913.2|912.8|913.4|913|913|912.8|640
1633337810000|2021-10-04 08:56:50|913||913.2||913.2||913||0
1633337820000|2021-10-04 08:57:00|913|912.6|912.8|912.6|913|912.6|912.8|912.6|3563
1633337830000|2021-10-04 08:57:10|913|912.8|912.8|912.6|913.2|912.8|912.8|912.6|1224
1633337870000|2021-10-04 08:57:50|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.4|2401
1633337880000|2021-10-04 08:58:00||912.6||912.4||912.6||912.4|1111
1633337890000|2021-10-04 08:58:10|913|912.6|913|912.8|913.2|912.8|913|912.4|3306
1633337900000|2021-10-04 08:58:20||912.6||912.6||912.6||912.6|0
1633337910000|2021-10-04 08:58:30||912.8||912.8||912.8||912.8|0
1633337920000|2021-10-04 08:58:40|913.2|913|913.2|912.8|913.4|913|913.2|912.8|331
1633337930000|2021-10-04 08:58:50|913|912.6|912.8|912.4|913|912.6|912.8|912.4|2675
1633337940000|2021-10-04 08:59:00|913|912.6|913|912.6|913|912.6|912.8|912.4|217
1633337950000|2021-10-04 08:59:10|913.2|912.8|913.2|912.8|913.2|912.8|913|912.6|0
1633337960000|2021-10-04 08:59:20||913||913||913||913|2065
1633337980000|2021-10-04 08:59:40|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|758
1633337990000|2021-10-04 08:59:50|913.4|913.4|913.4|913.2|913.4|913.4|913.4|913|274
1633338000000|2021-10-04 09:00:00|913.2|913|913.4|913|913.4|913|913|912.6|2425
1633338010000|2021-10-04 09:00:10|913.2|912.8|913.6|913.2|913.6|913.2|913.2|912.8|0
1633338020000|2021-10-04 09:00:20|913.4|913.4|913.6|913.2|913.6|913.4|913.4|913.2|0
1633338030000|2021-10-04 09:00:30||913.4||913.2||913.4||913.2|0
1633338040000|2021-10-04 09:00:40|913.8|913.4|913.6|913.4|913.8|913.4|913.6|913.2|0
1633338050000|2021-10-04 09:00:50|913.4|913.2|913.6|913.2|913.6|913.4|913.2|913|2460
1633338060000|2021-10-04 09:01:00|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1633338070000|2021-10-04 09:01:10|913.6|913.2|913.4|913|913.8|913.4|913.4|913|316
1633338080000|2021-10-04 09:01:20||913.2||913.2||913.2||913.2|0
1633338090000|2021-10-04 09:01:30|913.6|913|913.6|913.2|913.6|913.4|913.4|913|376
1633338100000|2021-10-04 09:01:40|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|0
1633338120000|2021-10-04 09:02:00|913.4|913|913.2|912.8|913.4|913|913|912.6|2858
1633338130000|2021-10-04 09:02:10|913.4|913|913.2|912.8|913.4|913|913.2|912.8|138
1633338140000|2021-10-04 09:02:20|913.4|913|913.4|913|913.4|913|913.4|913|0
1633338160000|2021-10-04 09:02:40|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1633338180000|2021-10-04 09:03:00||913.4||913.2||913.4||913.2|0
1633338190000|2021-10-04 09:03:10|913.8|913.4|913.8|913.4|914|913.6|913.6|913.4|7495
1633338200000|2021-10-04 09:03:20|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|1784
1633338210000|2021-10-04 09:03:30|914|913.6|914|913.6|914|913.8|913.8|913.4|2145
1633338240000|2021-10-04 09:04:00|914.2|913.8|915|914.6|915|914.6|914.2|913.8|2938
1633338260000|2021-10-04 09:04:20|914.8|914.4|914.8|914.4|915|914.4|914.6|914.4|374
1633338270000|2021-10-04 09:04:30|915|914.2|914.8|914.4|915|914.6|914.8|914.2|0
1633338280000|2021-10-04 09:04:40|914.6|914.2|914.6|914.2|914.8|914.2|914.4|914.2|2662
1633338290000|2021-10-04 09:04:50|914.4|914|914.4|914|914.4|914|914.2|913.8|3266
1633338300000|2021-10-04 09:05:00|914.2|913.8|914.8|914.2|914.8|914.4|914.2|913.8|2251
1633338310000|2021-10-04 09:05:10|914.6|914.4|915|914.6|915|914.6|914.6|914.4|0
1633338320000|2021-10-04 09:05:20|914.8||914.8||914.8||914.8||0
1633338330000|2021-10-04 09:05:30|915||915||915||915||0
1633338350000|2021-10-04 09:05:50|914.8|914.4|914.8|914.4|915|914.6|914.8|914.4|6231
1633338360000|2021-10-04 09:06:00||914.6||914.6||914.6||914.6|0
1633338370000|2021-10-04 09:06:10|914.6|914.4|914.8|914.6|914.8|914.6|914.6|914.2|0
1633338380000|2021-10-04 09:06:20|915|914.8|915.2|914.8|915.4|915|915|914.8|2822
1633338390000|2021-10-04 09:06:30|915.4|915|914.8|914.6|915.4|915|914.8|914.6|2262
1633338400000|2021-10-04 09:06:40|914.6|914.4|914.8|914.4|915|914.6|914.6|914.2|1526
1633338410000|2021-10-04 09:06:50|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|274
1633338430000|2021-10-04 09:07:10|914.4|914|914|913.8|914.6|914|914|913.6|3521
1633338440000|2021-10-04 09:07:20|914.2|914|914|913.8|914.2|914|914|913.6|3885
1633338450000|2021-10-04 09:07:30|914.2|913.6|914.4|914|914.4|914|914.2|913.6|810
1633338460000|2021-10-04 09:07:40|914.2|913.8|914.2|913.8|914.4|914|914|913.8|0
1633338470000|2021-10-04 09:07:50|914.4|914|914.4|914|914.4|914|914.2|914|0
1633338480000|2021-10-04 09:08:00|914.2|913.8|914.2|913.8|914.4|914|914.2|913.8|0
1633338490000|2021-10-04 09:08:10|914.4|913.6|914|913.6|914.4|913.6|913.8|913.6|2731
1633338500000|2021-10-04 09:08:20|913.8||913.8||913.8||913.8||0
1633338510000|2021-10-04 09:08:30|914|913.8|914|913.8|914.2|913.8|914|913.6|185
1633338520000|2021-10-04 09:08:40|914.2||914||914.2||914||0
1633338530000|2021-10-04 09:08:50|913.8|913.6|913.8|913.4|913.8|913.6|913.6|913.4|263
1633338540000|2021-10-04 09:09:00|914|913.6|914|913.6|914|913.8|914|913.4|1218
1633338550000|2021-10-04 09:09:10|913.8|913.4|913.8|913.4|914|913.6|913.8|913.4|274
1633338560000|2021-10-04 09:09:20|914|913.6|914|913.6|914|913.8|914|913.6|1784
1633338570000|2021-10-04 09:09:30|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1633338590000|2021-10-04 09:09:50|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914|306
1633338600000|2021-10-04 09:10:00|914.8|914.4|914.8|914.4|915|914.6|914.8|914.4|0
1633338620000|2021-10-04 09:10:20|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914.2|160
1633338630000|2021-10-04 09:10:30|914.8|914.4|915|914.6|915|914.6|914.8|914.4|0
1633338650000|2021-10-04 09:10:50||914.8||914.6||914.8||914.6|0
1633338670000|2021-10-04 09:11:10|915.2|914.8|915.4|915|915.4|915|915.2|914.6|916
1633338680000|2021-10-04 09:11:20|915.2|914.8|915|914.6|915.2|914.8|915|914.6|2001
1633338690000|2021-10-04 09:11:30|915.2|914.8|915.2|914.8|915.4|915|915|914.6|0
1633338700000|2021-10-04 09:11:40|915.4|915|915.2|914.8|915.4|915|915.2|914.8|0
1633338710000|2021-10-04 09:11:50|915.4|915|915.6|915.2|915.6|915.2|915.4|915|0
1633338720000|2021-10-04 09:12:00|915.8|915.4|915.4|915|915.8|915.4|915.4|915|0
1633338740000|2021-10-04 09:12:20|915.2|914.8|915|914.6|915.4|914.8|914.8|914.4|14392
1633338750000|2021-10-04 09:12:30|914.8|914.4|915|914.6|915|914.6|914.8|914.4|0
1633338760000|2021-10-04 09:12:40|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|617
1633338770000|2021-10-04 09:12:50|915|914.6|914.8|914.4|915|914.6|914.8|914.4|13
1633338780000|2021-10-04 09:13:00|915|914.6|915.2|914.8|915.4|915|915|914.6|3482
1633338790000|2021-10-04 09:13:10|915||915.2||915.2||915||0
1633338800000|2021-10-04 09:13:20|915.4|915|915|914.6|915.4|915|914.8|914.6|1066
1633338810000|2021-10-04 09:13:30|914.8||915||915||914.8||0
1633338820000|2021-10-04 09:13:40|914.8||914.8||914.8||914.8||363
1633338830000|2021-10-04 09:13:50|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.2|4639
1633338840000|2021-10-04 09:14:00|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|0
1633338850000|2021-10-04 09:14:10|914.2|914|914.4|914|914.4|914|914.2|914|181
1633338860000|2021-10-04 09:14:20|914.6|914.2|914.4|914|914.8|914.4|914.2|914|10668
1633338870000|2021-10-04 09:14:30||914.2||914||914.2||914|5798
1633338890000|2021-10-04 09:14:50|914.2|913.8|913.8|913.6|914.2|913.8|913.8|913.6|3448
1633338900000|2021-10-04 09:15:00|914|913.4|914|913.6|914|913.6|913.6|913.4|1281
1633338910000|2021-10-04 09:15:10|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|77
1633338950000|2021-10-04 09:15:50|913.6|913.2|913.4|913|913.6|913.2|913.2|913|2759
1633338980000|2021-10-04 09:16:20|913.2||913.4||913.4||913.2||0
1633338990000|2021-10-04 09:16:30||913.2||913||913.2||913|10617
1633339000000|2021-10-04 09:16:40||913.2||913.2||913.2||913|0
1633339010000|2021-10-04 09:16:50|913.2|913|913.2|912.8|913.4|913|913|912.8|5228
1633339020000|2021-10-04 09:17:00||913||912.8||913||912.8|0
1633339050000|2021-10-04 09:17:30|913|912.6|912.8|912.4|913.2|912.8|912.8|912.4|296
1633339080000|2021-10-04 09:18:00|||||||||254
1633339090000|2021-10-04 09:18:10|912.6||912.8||912.8||912.6||622
1633339140000|2021-10-04 09:19:00|913|912.6|913|912.6|913|912.8|913|912.6|3813
1633339150000|2021-10-04 09:19:10||912.8||912.6||912.8||912.6|4703
1633339160000|2021-10-04 09:19:20|913.2|912.8|913.2|912.8|913.2|913|913|912.8|4408
1633339170000|2021-10-04 09:19:30|913|912.6|913|912.6|913.2|912.8|913|912.6|0
1633339180000|2021-10-04 09:19:40|912.8||913||913||912.8||0
1633339190000|2021-10-04 09:19:50|912.8|912.4|912.6|912.4|912.8|912.4|912.6|912.2|7221
1633339200000|2021-10-04 09:20:00|912.8|912.6|913.4|913|913.4|913.2|912.8|912.6|2023
1633339210000|2021-10-04 09:20:10|913.2|912.8|913.2|912.8|913.2|912.8|913|912.6|0
1633339220000|2021-10-04 09:20:20|913|912.6|913.2|912.8|913.2|912.8|913|912.6|0
1633339230000|2021-10-04 09:20:30|913|912.6|913|912.6|913|912.6|913|912.6|0
1633339240000|2021-10-04 09:20:40|||||||||274
1633339250000|2021-10-04 09:20:50||912.8||912.8||912.8||912.8|0
1633339260000|2021-10-04 09:21:00|913.2|913|913|912.6|913.2|913|913|912.6|1059
1633339280000|2021-10-04 09:21:20|913.2|912.8|913|912.8|913.2|913|913|912.8|6
1633339290000|2021-10-04 09:21:30|913.2||913.2||913.2||913||3625
1633339300000|2021-10-04 09:21:40|913|912.6|913|912.6|913.2|912.6|913|912.6|3193
1633339320000|2021-10-04 09:22:00|912.8|912.4|912.8|912.4|912.8|912.6|912.6|912.2|3131
1633339330000|2021-10-04 09:22:10|912.6|912.2|912.8|912.6|912.8|912.6|912.6|912.2|275
1633339340000|2021-10-04 09:22:20||912.4||912.4||912.4||912.4|0
1633339350000|2021-10-04 09:22:30||912.6||912.4||912.6||912.4|0
1633339360000|2021-10-04 09:22:40|913|912.6|913|912.6|913.2|912.8|913|912.4|2181
1633339370000|2021-10-04 09:22:50|912.8||912.8||913||912.8||13500
1633339380000|2021-10-04 09:23:00||912.4||912.4||912.4||912.4|824
1633339390000|2021-10-04 09:23:10|912.6|912.6|912.6|912.4|912.6|912.6|912.6|912.4|896
1633339400000|2021-10-04 09:23:20|912.8||912.8||912.8||912.8||280
1633339410000|2021-10-04 09:23:30||912.6||912.4||912.6||912.4|0
1633339430000|2021-10-04 09:23:50|913|912.6|913|912.6|913|912.8|913|912.6|2895
1633339450000|2021-10-04 09:24:10|912.8||912.8||912.8||912.8||0
1633339460000|2021-10-04 09:24:20|913|912.8|912.8|912.6|913.2|912.8|912.8|912.6|2330
1633339470000|2021-10-04 09:24:30|913||913||913||913||3877
1633339500000|2021-10-04 09:25:00||912.8||912.6||912.8||912.6|0
1633339510000|2021-10-04 09:25:10|912.8|912.8|913|912.8|913|912.8|912.8|912.8|0
1633339520000|2021-10-04 09:25:20|913.2|913|913.4|913|913.4|913|913.2|913|603
1633339540000|2021-10-04 09:25:40|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1633339560000|2021-10-04 09:26:00|||||||||387
1633339570000|2021-10-04 09:26:10|913.8|913.4|913.8|913.4|913.8|913.6|913.8|913.4|1874
1633339580000|2021-10-04 09:26:20|914|913.6|913.8|913.6|914|913.6|913.8|913.6|532
1633339590000|2021-10-04 09:26:30|914||914||914||914||0
1633339600000|2021-10-04 09:26:40|914.2|913.8|914.8|914.4|914.8|914.4|914.2|913.8|922
1633339610000|2021-10-04 09:26:50|914.6||914.8||914.8||914.6||0
1633339620000|2021-10-04 09:27:00|914.6|914.2|914.4|914.2|914.8|914.2|914.4|914.2|5435
1633339630000|2021-10-04 09:27:10|914.6|914|914.4|914|914.6|914|914.4|914|1686
1633339640000|2021-10-04 09:27:20|914.2|913.8|914.6|914.2|914.6|914.2|914.2|913.8|0
1633339650000|2021-10-04 09:27:30|914.4||914.6||914.6||914.4||0
1633339660000|2021-10-04 09:27:40|914.8|914.4|914.8|914.4|915|914.6|914.6|914.4|846
1633339690000|2021-10-04 09:28:10|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|2082
1633339700000|2021-10-04 09:28:20||914.4||914.2||914.4||914.2|804
1633339710000|2021-10-04 09:28:30||914.4||914.2||914.4||914.2|0
1633339720000|2021-10-04 09:28:40||914.4||914.2||914.4||914.2|0
1633339730000|2021-10-04 09:28:50|914.4||914.4||914.4||914.4||0
1633339740000|2021-10-04 09:29:00|914.6|914.4|914.4|914.2|914.6|914.4|914.4|914.2|284
1633339750000|2021-10-04 09:29:10|914.6|914|914.4|914.2|914.6|914.2|914.2|914|2230
1633339760000|2021-10-04 09:29:20|914.6|914.4|915|914.6|915|914.6|914.6|914.4|5783
1633339770000|2021-10-04 09:29:30|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|0
1633339790000|2021-10-04 09:29:50|915|914.6|915|914.6|915|914.6|915|914.6|422
1633339800000|2021-10-04 09:30:00|914.8|914.4|915|914.6|915.2|914.8|914.8|914.4|0
1633339810000|2021-10-04 09:30:10|914.8|914.8|914.8|914.4|914.8|914.8|914.8|914.4|0
1633339820000|2021-10-04 09:30:20||914.6||914.4||914.6||914.4|1000
1633339830000|2021-10-04 09:30:30|915|914.6|914.8|914.4|915|914.6|914.8|914.4|757
1633339840000|2021-10-04 09:30:40|914.6|914.2|914.4|914|914.6|914.2|914.4|914|6102
1633339850000|2021-10-04 09:30:50|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|0
1633339860000|2021-10-04 09:31:00|914.4|914|914.4|914|914.4|914|914.4|914|0
1633339870000|2021-10-04 09:31:10||914.2||914||914.2||914|0
1633339880000|2021-10-04 09:31:20||914.2||914||914.2||914|0
1633339890000|2021-10-04 09:31:30||914.2||914.2||914.2||914|0
1633339900000|2021-10-04 09:31:40|914.2|914|914|913.6|914.2|914.2|913.8|913.4|11271
1633339910000|2021-10-04 09:31:50|913.8|913.4|913.6|913.4|913.8|913.4|913.6|913.4|7
1633339920000|2021-10-04 09:32:00|913.8|913.6|913.8|913.4|913.8|913.6|913.8|913.4|4095
1633339950000|2021-10-04 09:32:30|913.6||913.8||913.8||913.6||0
1633339960000|2021-10-04 09:32:40|913.6||913.6||913.6||913.6||0
1633339970000|2021-10-04 09:32:50|913.4|913.2|913.4|913|913.4|913.2|913.2|913|2474
1633339980000|2021-10-04 09:33:00|913.2|912.8|913|912.6|913.4|912.8|913|912.6|124
1633339990000|2021-10-04 09:33:10|913.2|912.8|913|912.6|913.2|912.8|913|912.6|0
1633340000000|2021-10-04 09:33:20|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1633340010000|2021-10-04 09:33:30|913|912.6|912.8|912.6|913|912.6|912.8|912.4|82
1633340020000|2021-10-04 09:33:40||912.4||912.4||912.4||912.4|559
1633340030000|2021-10-04 09:33:50||912.6||912.4||912.6||912.4|1451
1633340040000|2021-10-04 09:34:00|912.6|912.2|912.6|912.4|912.6|912.4|912.6|912.2|1717
1633340060000|2021-10-04 09:34:20|912.8|912.6|912.8|912.4|912.8|912.6|912.6|912.4|3068
1633340090000|2021-10-04 09:34:50|912.6|912.6|912.8|912.4|912.8|912.6|912.6|912.4|1856
1633340100000|2021-10-04 09:35:00|913|912.6|913|912.6|913|912.8|913|912.6|5761
1633340110000|2021-10-04 09:35:10|912.8|912.4|912.8|912.4|913|912.4|912.8|912.4|1517
1633340120000|2021-10-04 09:35:20|913|912.6|913|912.6|913|912.8|913|912.6|3365
1633340140000|2021-10-04 09:35:40|912.8|912.8|912.8|912.4|913|912.8|912.6|912.4|4124
1633340170000|2021-10-04 09:36:10||912.6||912.4||912.6||912.4|0
1633340190000|2021-10-04 09:36:30|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912.2|1719
1633340210000|2021-10-04 09:36:50|912.2|912|912.4|912|912.4|912.2|912.2|912|9451
1633340220000|2021-10-04 09:37:00|912.6|912.2|913|912.8|913|912.8|912.6|912|9778
1633340250000|2021-10-04 09:37:30|913.2|913|913.2|912.8|913.2|913|913|912.8|3858
1633340280000|2021-10-04 09:38:00|913||913||913||913||0
1633340290000|2021-10-04 09:38:10|913.2||913.2||913.2||913.2||200
1633340300000|2021-10-04 09:38:20||913||913||913||913|1338
1633340320000|2021-10-04 09:38:40|913.4|913.2|913.4|913|913.6|913.2|913.4|913|8402
1633340330000|2021-10-04 09:38:50||913.2||913||913.2||913|571
1633340340000|2021-10-04 09:39:00|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|1124
1633340350000|2021-10-04 09:39:10|913.4|913|913.6|913.2|913.6|913.2|913.4|913|0
1633340360000|2021-10-04 09:39:20|913.4|913|913.4|913.2|913.4|913.2|913.4|913|0
1633340370000|2021-10-04 09:39:30|913.6|913.4|913.6|913.2|913.8|913.4|913.6|913.2|1215
1633340420000|2021-10-04 09:40:20|913.4|913|913.2|913|913.4|913.2|913.2|913|3561
1633340430000|2021-10-04 09:40:30|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|5819
1633340440000|2021-10-04 09:40:40||913.4||913.4||913.4||913.4|0
1633340450000|2021-10-04 09:40:50|913.4|913.2|913.4|913|913.4|913.2|913.2|913|3137
1633340460000|2021-10-04 09:41:00|913.6|913.2|913.8|913.4|914|913.6|913.6|913.2|2674
1633340470000|2021-10-04 09:41:10|913.6||913.6||913.6||913.6||0
1633340480000|2021-10-04 09:41:20|913.8|913.6|914|913.6|914|913.6|913.8|913.6|431
1633340490000|2021-10-04 09:41:30|914.2|913.8|914.2|913.8|914.2|913.8|913.8|913.6|333
1633340500000|2021-10-04 09:41:40|914||914.2||914.2||914||0
1633340510000|2021-10-04 09:41:50|914|913.6|914.2|913.8|914.2|913.8|913.8|913.6|699
1633340520000|2021-10-04 09:42:00|914||914.2||914.2||914||0
1633340530000|2021-10-04 09:42:10|914.4|914|914.2|913.8|914.4|914.2|914.2|913.8|8502
1633340540000|2021-10-04 09:42:20||914||914||914||914|0
1633340550000|2021-10-04 09:42:30|914|913.8|914|913.8|914|913.8|914|913.8|1317
1633340560000|2021-10-04 09:42:40|914.2|914|914.4|914|914.4|914|914.2|914|4270
1633340570000|2021-10-04 09:42:50|914.6|914.2|915|914.6|915|914.6|914.6|914.2|1963
1633340580000|2021-10-04 09:43:00|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|1594
1633340590000|2021-10-04 09:43:10|915|914.6|914.8|914.4|915|914.6|914.8|914.4|0
1633340620000|2021-10-04 09:43:40|915|914.6|915|914.6|915|914.6|915|914.6|0
1633340630000|2021-10-04 09:43:50|914.8|914.4|914.8|914.4|915|914.6|914.8|914.4|763
1633340640000|2021-10-04 09:44:00|915|914.6|914.6|914.2|915|914.6|914.4|914.2|3818
1633340650000|2021-10-04 09:44:10|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|0
1633340660000|2021-10-04 09:44:20|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|329
1633340670000|2021-10-04 09:44:30|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|173
1633340680000|2021-10-04 09:44:40|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|342
1633340690000|2021-10-04 09:44:50|914.8|914.4|914.8|914.4|915|914.6|914.8|914.4|0
1633340710000|2021-10-04 09:45:10|915|914.6|915|914.6|915|914.6|915|914.6|1242
1633340720000|2021-10-04 09:45:20|915.2|914.8|915.2|914.8|915.2|915|915.2|914.6|532
1633340740000|2021-10-04 09:45:40|915.4|915|915.4|915|915.4|915|915.4|915|1282
1633340760000|2021-10-04 09:46:00|||||||||159
1633340770000|2021-10-04 09:46:10||915.2||915.2||915.2||915.2|0
1633340780000|2021-10-04 09:46:20|915.2|915|915.2|914.8|915.4|915|915|914.8|2705
1633340800000|2021-10-04 09:46:40|915|914.6|914.8|914.4|915|914.6|914.8|914.4|11524
1633340820000|2021-10-04 09:47:00|914.6|914.6|914.8|914.4|914.8|914.6|914.6|914.2|4133
1633340850000|2021-10-04 09:47:30|915|914.6|914.8|914.6|915|914.8|914.8|914.4|4938
1633340860000|2021-10-04 09:47:40|915|914.8|915|914.8|915|914.8|914.8|914.6|2053
1633340870000|2021-10-04 09:47:50||914.6||914.8||914.8||914.6|0
1633340880000|2021-10-04 09:48:00|915.2|915|915.2|914.8|915.2|915|915.2|914.8|3965
1633340890000|2021-10-04 09:48:10|915|914.6|914.8|914.4|915|914.6|914.6|914.4|3533
1633340900000|2021-10-04 09:48:20|915|914.6|914.8|914.4|915|914.6|914.6|914.4|0
1633340910000|2021-10-04 09:48:30|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|534
1633340920000|2021-10-04 09:48:40||914.4||914.4||914.4||914.4|0
1633340930000|2021-10-04 09:48:50||914.2||914.2||914.4||914.2|2035
1633340940000|2021-10-04 09:49:00|914.4|914|914.4|914|914.4|914.2|914.4|914|761
1633340950000|2021-10-04 09:49:10||914.2||914.2||914.2||914.2|0
1633340970000|2021-10-04 09:49:30|914.2|914|914.6|914.4|914.6|914.4|914.2|914|14182
1633340980000|2021-10-04 09:49:40||914.2||914.2||914.4||914.2|4737
1633341000000|2021-10-04 09:50:00|914.4|914|914.6|914.4|914.6|914.4|914.4|914|18506
1633341010000|2021-10-04 09:50:10|914.8|914.6|915|914.6|915|914.6|914.8|914.4|58
1633341050000|2021-10-04 09:50:50|915.2|914.8|915.2|914.8|915.4|915|915.2|914.6|5635
1633341060000|2021-10-04 09:51:00|915.4|915|915.4|915|915.4|915|915.4|915|274
1633341070000|2021-10-04 09:51:10|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|252
1633341100000|2021-10-04 09:51:40|915.4|915|915.6|915.2|915.6|915.2|915.2|915|922
1633341110000|2021-10-04 09:51:50|915.4|915|915.4|915|915.4|915|915.4|915|0
1633341130000|2021-10-04 09:52:10|915.2|914.8|915.2|915|915.2|915|915.2|914.8|5827
1633341140000|2021-10-04 09:52:20|915|914.8|915|914.6|915.2|914.8|914.8|914.6|474
1633341150000|2021-10-04 09:52:30|914.8|914.4|914.8|914.4|915|914.4|914.6|914.4|12
1633341160000|2021-10-04 09:52:40||914.6||914.6||914.6||914.6|274
1633341170000|2021-10-04 09:52:50|915|914.4|915|914.8|915|914.8|915|914.4|4659
1633341180000|2021-10-04 09:53:00||914.6||914.6||914.6||914.6|0
1633341190000|2021-10-04 09:53:10|915.2|914.8|915.2|915|915.2|915|915.2|914.8|0
1633341200000|2021-10-04 09:53:20|915.4||915.4||915.4||915.2||0
1633341210000|2021-10-04 09:53:30|915.2|914.8|915|914.6|915.2|914.8|914.8|914.6|308
1633341230000|2021-10-04 09:53:50|914.8||915||915||914.8||0
1633341250000|2021-10-04 09:54:10|914.8||914.8||914.8||914.8||0
1633341270000|2021-10-04 09:54:30|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|1923
1633341280000|2021-10-04 09:54:40|914.8|914.2|914.4|914.2|914.8|914.2|914.4|914.2|329
1633341290000|2021-10-04 09:54:50|914.2|914|914.2|913.8|914.2|914|914|913.8|1060
1633341300000|2021-10-04 09:55:00|914|914|914.4|914|914.4|914.2|914|913.8|3424
1633341330000|2021-10-04 09:55:30||914.2||914||914.2||914|274
1633341360000|2021-10-04 09:56:00|914.2|913.8|913.8|913.4|914.4|913.8|913.8|913.4|12469
1633341370000|2021-10-04 09:56:10|913.6||913.6||913.6||913.6||274
1633341380000|2021-10-04 09:56:20|913.4|913.2|913.6|913.2|913.8|913.4|913.4|913|1815
1633341390000|2021-10-04 09:56:30|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|0
1633341400000|2021-10-04 09:56:40|913.8|913.4|913.8|913.4|913.8|913.6|913.6|913.2|872
1633341410000|2021-10-04 09:56:50|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1633341420000|2021-10-04 09:57:00|913.4||913.4||913.6||913.4||791
1633341430000|2021-10-04 09:57:10|913.6|913|913.6|913.2|913.6|913.2|913.6|913|3435
1633341440000|2021-10-04 09:57:20|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|0
1633341450000|2021-10-04 09:57:30|913.8|913.4|913.8|913.4|913.8|913.6|913.6|913.4|3088
1633341460000|2021-10-04 09:57:40|914|913.6|914|913.6|914|913.6|913.8|913.4|0
1633341480000|2021-10-04 09:58:00|913.8|913.4|913.8|913.4|914|913.6|913.8|913.4|2012
1633341490000|2021-10-04 09:58:10|914|913.6|913.8|913.4|914|913.6|913.8|913.4|0
1633341500000|2021-10-04 09:58:20|913.6||913.6||913.8||913.6||0
1633341510000|2021-10-04 09:58:30|||||||||4
1633341520000|2021-10-04 09:58:40|913.4|913.2|913.4|913|913.4|913.2|913.4|913|1811
1633341530000|2021-10-04 09:58:50||913.2||913.2||913.2||913.2|0
1633341540000|2021-10-04 09:59:00|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|7477
1633341550000|2021-10-04 09:59:10|913.6||913.8||913.8||913.6||1564
1633341560000|2021-10-04 09:59:20|||||||||54
1633341580000|2021-10-04 09:59:40|914|913.6|914|913.6|914|913.6|913.8|913.4|0
1633341590000|2021-10-04 09:59:50|||||||||1269
1633341610000|2021-10-04 10:00:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1633341620000|2021-10-04 10:00:20|||||||||2241
1633341640000|2021-10-04 10:00:40|914.4|914|914.4|914|914.4|914|914.4|914|5630
1633341650000|2021-10-04 10:00:50|914.6|914.2|914.6|914.2|914.8|914.4|914.4|914|1333
1633341660000|2021-10-04 10:01:00|914.4|914|914.4|914|914.4|914|914.2|914|9
1633341670000|2021-10-04 10:01:10|914.2|913.8|914|913.6|914.4|913.8|914|913.6|335
1633341680000|2021-10-04 10:01:20||913.8||913.6||913.8||913.6|0
1633341690000|2021-10-04 10:01:30|914.2|913.8|914.2|914|914.2|914|914.2|913.8|0
1633341700000|2021-10-04 10:01:40|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914|1104
1633341710000|2021-10-04 10:01:50|914.4|914|914.6|914.2|914.6|914.2|914.4|914|0
1633341720000|2021-10-04 10:02:00|914.4||914.4||914.4||914.4||0
1633341730000|2021-10-04 10:02:10|914.6||914.4||914.6||914.4||0
1633341740000|2021-10-04 10:02:20|914.6||914.4||914.6||914.4||0
1633341750000|2021-10-04 10:02:30|914.6||914.6||914.6||914.6||0
1633341760000|2021-10-04 10:02:40|914.4||914.4||914.6||914.4||0
1633341770000|2021-10-04 10:02:50|914.2|914|914.4|914.2|914.4|914.2|914.2|914|2924
1633341780000|2021-10-04 10:03:00||914||914||914||914|0
1633341790000|2021-10-04 10:03:10|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1633341800000|2021-10-04 10:03:20||914.2||914||914.2||914|10000
1633341810000|2021-10-04 10:03:30||914.2||914||914.2||914|0
1633341820000|2021-10-04 10:03:40|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|887
1633341850000|2021-10-04 10:04:10|||||||||30
1633341860000|2021-10-04 10:04:20|914.8|914.4|915|914.6|915|914.6|914.8|914.2|3172
1633341870000|2021-10-04 10:04:30|915.2|914.8|915|914.6|915.2|914.8|915|914.6|0
1633341880000|2021-10-04 10:04:40|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|0
1633341890000|2021-10-04 10:04:50|915||915.2||915.2||915||0
1633341900000|2021-10-04 10:05:00|915||915.2||915.2||915||0
1633341910000|2021-10-04 10:05:10|915||915.2||915.2||915||0
1633341920000|2021-10-04 10:05:20|915||915.2||915.2||915||0
1633341960000|2021-10-04 10:06:00||915||914.8||915||914.8|2226
1633341970000|2021-10-04 10:06:10|915|915|915.2|914.8|915.2|915|915|914.8|361
1633341980000|2021-10-04 10:06:20||915||915||915||915|0
1633341990000|2021-10-04 10:06:30||914.8||914.8||915||914.8|0
1633342020000|2021-10-04 10:07:00||915||914.8||915||914.8|0
1633342030000|2021-10-04 10:07:10||915||915||915||915|0
1633342040000|2021-10-04 10:07:20|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915|909
1633342050000|2021-10-04 10:07:30|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.4|296
1633342060000|2021-10-04 10:07:40||915.6||915.6||915.6||915.6|0
1633342080000|2021-10-04 10:08:00|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.4|1658
1633342090000|2021-10-04 10:08:10|915.8|915.6|915.8|915.6|915.8|915.6|915.6|915.4|3448
1633342100000|2021-10-04 10:08:20|916|915.8|916|915.6|916.2|915.8|916|915.6|6029
1633342120000|2021-10-04 10:08:40|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1633342140000|2021-10-04 10:09:00||916||916||916||916|0
1633342190000|2021-10-04 10:09:50|916|915.8|916|915.8|916.2|915.8|916|915.8|3202
1633342200000|2021-10-04 10:10:00|916.2|916|916.2|916|916.2|916|916.2|916|1707
1633342210000|2021-10-04 10:10:10||915.8||915.8||915.8||915.8|939
1633342230000|2021-10-04 10:10:30||916||916||916||916|0
1633342240000|2021-10-04 10:10:40|916.4|915.8|916.6|916.2|916.6|916.2|916.4|915.8|1458
1633342260000|2021-10-04 10:11:00|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|241
1633342280000|2021-10-04 10:11:20||916.6||916.4||916.6||916.4|0
1633342290000|2021-10-04 10:11:30||916.6||916.4||916.6||916.4|60
1633342340000|2021-10-04 10:12:20|916.6|916.6|916.8|916.4|916.8|916.6|916.6|916.4|7009
1633342360000|2021-10-04 10:12:40||916.6||916.4||916.6||916.4|542
1633342370000|2021-10-04 10:12:50||916.6||916.6||916.6||916.6|1066
1633342380000|2021-10-04 10:13:00|917|916.8|917.2|916.8|917.2|916.8|917|916.6|3738
1633342390000|2021-10-04 10:13:10|917|916.6|916.2|915.8|917.2|916.6|916.2|915.8|13015
1633342400000|2021-10-04 10:13:20|916|915.6|916|915.6|916|915.6|915.8|915.6|547
1633342420000|2021-10-04 10:13:40||915.8||915.6||915.8||915.6|0
1633342440000|2021-10-04 10:14:00||915.8||915.6||915.8||915.6|1277
1633342450000|2021-10-04 10:14:10||915.8||915.8||915.8||915.6|0
1633342460000|2021-10-04 10:14:20||915.6||915.8||915.8||915.6|0
1633342470000|2021-10-04 10:14:30||915.6||915.6||915.6||915.6|0
1633342480000|2021-10-04 10:14:40||915.8||915.6||915.8||915.6|0
1633342490000|2021-10-04 10:14:50||915.8||915.6||915.8||915.6|0
1633342510000|2021-10-04 10:15:10||915.8||915.8||915.8||915.8|0
1633342520000|2021-10-04 10:15:20|916.2|916|916.2|915.8|916.4|916|916|915.8|11201
1633342530000|2021-10-04 10:15:30|916.4|916|916.4|916|916.4|916.2|916.4|915.8|1067
1633342540000|2021-10-04 10:15:40|916.2||916.2||916.2||916.2||0
1633342550000|2021-10-04 10:15:50|916|915.8|916|915.6|916|915.8|916|915.6|1805
1633342560000|2021-10-04 10:16:00|915.8||915.8||915.8||915.8||0
1633342570000|2021-10-04 10:16:10|916||915.8||916||915.8||55
1633342580000|2021-10-04 10:16:20|916|915.4|915.8|915.6|916|915.6|915.8|915.4|590
1633342590000|2021-10-04 10:16:30|916||916||916||916||0
1633342600000|2021-10-04 10:16:40|915.8|915.4|915.8|915.4|915.8|915.4|915.6|915.4|0
1633342610000|2021-10-04 10:16:50||915.6||915.6||915.6||915.6|0
1633342620000|2021-10-04 10:17:00||915.4||915.4||915.6||915.4|953
1633342630000|2021-10-04 10:17:10|916|915.6|915.8|915.4|916|915.6|915.8|915.4|1296
1633342640000|2021-10-04 10:17:20|915.6|915.2|915.2|915|915.8|915.2|915.2|915|18595
1633342650000|2021-10-04 10:17:30|||||||||791
1633342680000|2021-10-04 10:18:00||914.8||914.8||914.8||914.8|2667
1633342710000|2021-10-04 10:18:30||915||915||915||915|0
1633342730000|2021-10-04 10:18:50|915.4|915.2|915.6|915.2|915.6|915.4|915.4|915.2|3731
1633342740000|2021-10-04 10:19:00||915.4||915.2||915.4||915.2|0
1633342750000|2021-10-04 10:19:10|915.4|915|915.4|915|915.4|915|915.4|915|0
1633342760000|2021-10-04 10:19:20|915.2|914.8|915.2|914.8|915.2|914.8|915|914.8|556
1633342770000|2021-10-04 10:19:30|915||915||915||915||0
1633342780000|2021-10-04 10:19:40|915.2||915||915.2||915||0
1633342790000|2021-10-04 10:19:50|914.8|914.6|914.8|914.4|914.8|914.6|914.8|914.4|89
1633342800000|2021-10-04 10:20:00|915|914.6|915|914.6|915|914.6|915|914.6|1239
1633342810000|2021-10-04 10:20:10|915.2|914.8|915.4|915|915.4|915|915.2|914.8|702
1633342820000|2021-10-04 10:20:20|915.2||915.4||915.4||915.2||0
1633342830000|2021-10-04 10:20:30||915.2||915||915.2||915|0
1633342850000|2021-10-04 10:20:50|915.2||915.2||915.2||915.2||0
1633342860000|2021-10-04 10:21:00|||||||||55
1633342870000|2021-10-04 10:21:10|915.4|915.2|915.4|915.2|915.4|915.2|915.4|915|791
1633342880000|2021-10-04 10:21:20|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.4|589
1633342890000|2021-10-04 10:21:30|915.6|915.2|915.6|915.4|915.8|915.4|915.6|915.2|0
1633342900000|2021-10-04 10:21:40|915.8||915.8||915.8||915.8||0
1633342910000|2021-10-04 10:21:50|916|915.6|916|915.6|916|915.6|916|915.4|0
1633342920000|2021-10-04 10:22:00|915.8||915.8||915.8||915.8||0
1633342930000|2021-10-04 10:22:10|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.4|1497
1633342950000|2021-10-04 10:22:30|915.6||915.6||915.6||915.6||0
1633342960000|2021-10-04 10:22:40|915.8||915.8||915.8||915.8||0
1633342970000|2021-10-04 10:22:50|915.6|915.2|915.4|915|915.6|915.2|915.4|915|2408
1633342980000|2021-10-04 10:23:00|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|1782
1633342990000|2021-10-04 10:23:10|||||||||274
1633343010000|2021-10-04 10:23:30||915||914.8||915||914.8|0
1633343040000|2021-10-04 10:24:00||915||915||915||915|0
1633343080000|2021-10-04 10:24:40|915|914.8|915|914.8|915|914.8|915|914.8|465
1633343090000|2021-10-04 10:24:50|||||||||55
1633343100000|2021-10-04 10:25:00|914.8|914.6|915|914.6|915|914.8|914.8|914.6|9535
1633343110000|2021-10-04 10:25:10||914.8||914.6||914.8||914.6|0
1633343120000|2021-10-04 10:25:20|915.2|914.8|915.4|915|915.4|915.2|915.2|914.8|8548
1633343140000|2021-10-04 10:25:40|915.2||915.4||915.4||915.2||667
1633343150000|2021-10-04 10:25:50|915.2|915.2|915.4|915|915.4|915.2|915.2|915|0
1633343160000|2021-10-04 10:26:00|915.2||915.2||915.4||915.2||0
1633343170000|2021-10-04 10:26:10|915|914.8|915|914.6|915|914.8|914.8|914.6|2856
1633343190000|2021-10-04 10:26:30|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|0
1633343200000|2021-10-04 10:26:40|915|914.6|915|914.6|915|914.6|915|914.6|1603
1633343210000|2021-10-04 10:26:50||914.8||914.8||914.8||914.8|0
1633343220000|2021-10-04 10:27:00||914.6||914.6||914.8||914.6|1407
1633343230000|2021-10-04 10:27:10||914.8||914.6||914.8||914.6|0
1633343250000|2021-10-04 10:27:30||914.8||914.8||914.8||914.6|0
1633343260000|2021-10-04 10:27:40|915.2|914.6|915.4|915|915.4|915|915.2|914.6|1801
1633343280000|2021-10-04 10:28:00|915.6|915.2|915.2|915|915.6|915.2|915.2|915|4632
1633343300000|2021-10-04 10:28:20|915.4||915.4||915.4||915.4||0
1633343340000|2021-10-04 10:29:00|915.2|915.2|915.4|915|915.6|915.2|915.2|915|271
1633343360000|2021-10-04 10:29:20|||||||||13
1633343390000|2021-10-04 10:29:50|915.6|915.2|915.4|915|915.6|915.2|915.4|915|0
1633343410000|2021-10-04 10:30:10|915.6|915.2|915.8|915.4|915.8|915.6|915.6|915|5883
1633343430000|2021-10-04 10:30:30|915.6|915.2|915.6|915.2|915.8|915.4|915.4|915.2|1615
1633343440000|2021-10-04 10:30:40||915.4||915.2||915.4||915.2|0
1633343450000|2021-10-04 10:30:50|915.8|915.4|916|915.6|916|915.6|915.8|915.4|0
1633343460000|2021-10-04 10:31:00|915.8||916||916||915.8||55
1633343490000|2021-10-04 10:31:30|916.2|915.8|916.4|916|916.4|916|916.2|915.8|0
1633343530000|2021-10-04 10:32:10|916.2||916.2||916.2||916.2||1051
1633343550000|2021-10-04 10:32:30|916|915.8|916.2|915.8|916.2|915.8|916|915.8|394
1633343580000|2021-10-04 10:33:00|916|916|916.4|916|916.4|916|916|915.8|3712
1633343590000|2021-10-04 10:33:10||916.2||916.2||916.2||916.2|0
1633343600000|2021-10-04 10:33:20||916||916||916||916|768
1633343610000|2021-10-04 10:33:30|916.2||916.2||916.2||916.2||6
1633343660000|2021-10-04 10:34:20|916.4||916.4||916.4||916.4||0
1633343690000|2021-10-04 10:34:50|916.2|915.8|916|915.8|916.2|915.8|916|915.8|2653
1633343700000|2021-10-04 10:35:00|915.8|915.6|916|915.6|916|915.8|915.8|915.6|4574
1633343720000|2021-10-04 10:35:20|916.2|915.8|916.2|916|916.2|916|916.2|915.6|2005
1633343730000|2021-10-04 10:35:30|916.4|915.8|916.4|916.2|916.4|916.2|916.4|915.8|1619
1633343740000|2021-10-04 10:35:40|916.6|916.4|916.8|916.6|917|916.6|916.6|916.4|1206
1633343760000|2021-10-04 10:36:00|917||917||917||916.8||0
1633343790000|2021-10-04 10:36:30|916.8|916.4|916.6|916.4|917|916.4|916.6|916.4|4778
1633343800000|2021-10-04 10:36:40|916.8||916.8||916.8||916.8||0
1633343820000|2021-10-04 10:37:00|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|102
1633343870000|2021-10-04 10:37:50|916.4|916|916.2|915.8|916.4|916|916|915.8|1823
1633343880000|2021-10-04 10:38:00|916|915.6|915.6|915.2|916|915.6|915.6|915.2|5258
1633343890000|2021-10-04 10:38:10||915.4||915.4||915.4||915.4|0
1633343900000|2021-10-04 10:38:20|915.8|915.6|915.6|915.4|915.8|915.6|915.6|915.4|0
1633343910000|2021-10-04 10:38:30|915.8|915.6|915.8|915.4|916|915.6|915.8|915.4|1483
1633343920000|2021-10-04 10:38:40|916|915.6|916|915.6|916|915.6|915.8|915.4|0
1633343930000|2021-10-04 10:38:50|916.2|915.8|916|915.6|916.2|915.8|916|915.6|0
1633343940000|2021-10-04 10:39:00|915.8|915.4|915.8|915.4|915.8|915.6|915.8|915.4|0
1633343950000|2021-10-04 10:39:10|915.6|915.2|915.6|915.2|915.8|915.2|915.6|915.2|1326
1633343960000|2021-10-04 10:39:20|915.4|915|915.4|915.2|915.4|915.2|915.4|915|0
1633343980000|2021-10-04 10:39:40|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.2|975
1633344000000|2021-10-04 10:40:00|915.6|915.2|916|915.6|916|915.8|915.6|915.2|0
1633344020000|2021-10-04 10:40:20|915.8|915.4|916|915.6|916|915.6|915.8|915.4|6
1633344030000|2021-10-04 10:40:30|915.8|915.4|916|915.8|916|915.8|915.6|915.4|1972
1633344040000|2021-10-04 10:40:40||915.6||915.6||915.6||915.6|0
1633344050000|2021-10-04 10:40:50|915.8|915.4|915.6|915.2|915.8|915.6|915.6|915.2|1831
1633344070000|2021-10-04 10:41:10|915.4|915|915.2|915|915.4|915|915.2|915|601
1633344080000|2021-10-04 10:41:20|915.4|914.8|915|914.8|915.4|914.8|915|914.8|68
1633344090000|2021-10-04 10:41:30|915.2|915|915.2|914.8|915.2|915|915.2|914.8|3
1633344100000|2021-10-04 10:41:40|915.4|915|915.2|914.8|915.4|915.2|915.2|914.8|1291
1633344110000|2021-10-04 10:41:50|915.4|915|915.4|915|915.4|915|915.4|915|274
1633344120000|2021-10-04 10:42:00|915.2|914.8|915.2|914.8|915.4|915|915.2|914.8|0
1633344130000|2021-10-04 10:42:10|915|914.6|915|914.6|915|914.6|914.8|914.6|2760
1633344140000|2021-10-04 10:42:20|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|0
1633344150000|2021-10-04 10:42:30|915|914.6|915.2|914.8|915.2|914.8|915|914.6|0
1633344160000|2021-10-04 10:42:40|915|914.6|915.2|914.8|915.2|914.8|915|914.6|0
1633344170000|2021-10-04 10:42:50|915.4|915|915.4|915|915.4|915|915.4|915|0
1633344190000|2021-10-04 10:43:10|915.6|915.2|915.4|915|915.6|915.2|915.4|915|0
1633344200000|2021-10-04 10:43:20|915.6|915.2|915.4|915|915.6|915.4|915.2|915|1301
1633344210000|2021-10-04 10:43:30|915.2|914.8|915.6|915.2|915.6|915.2|915|914.8|3415
1633344220000|2021-10-04 10:43:40||915.4||915.2||915.4||915.2|0
1633344230000|2021-10-04 10:43:50|915.4|915.4|915.6|915.2|915.6|915.4|915.4|915.2|164
1633344240000|2021-10-04 10:44:00|915.4|915.4|915.6|915.2|915.6|915.4|915.4|915.2|0
1633344250000|2021-10-04 10:44:10|915.4|915|915.6|915.2|915.6|915.4|915.4|915|0
1633344270000|2021-10-04 10:44:30||915.4||915.2||915.4||915.2|0
1633344280000|2021-10-04 10:44:40||915.4||915.4||915.4||915.4|0
1633344300000|2021-10-04 10:45:00|915.4|915.2|915.2|914.8|915.6|915.2|915.2|914.8|1483
1633344320000|2021-10-04 10:45:20||915||914.8||915||914.8|0
1633344330000|2021-10-04 10:45:30|915||915.2||915.2||915||0
1633344350000|2021-10-04 10:45:50|915||915||915||915||0
1633344360000|2021-10-04 10:46:00|914.8|914.6|915.2|914.8|915.2|915|914.8|914.6|4818
1633344370000|2021-10-04 10:46:10||915||915||915||914.8|0
1633344380000|2021-10-04 10:46:20||914.8||915||915||914.8|0
1633344390000|2021-10-04 10:46:30||914.8||914.8||914.8||914.8|0
1633344400000|2021-10-04 10:46:40|915|914.6|915|914.8|915|914.8|915|914.6|0
1633344440000|2021-10-04 10:47:20||914.6||914.6||914.6||914.6|1315
1633344450000|2021-10-04 10:47:30|915.2|914.8|915.2|915|915.2|915|915.2|914.8|3524
1633344460000|2021-10-04 10:47:40|915.4|914.8|915.2|915|915.4|915|915.2|914.8|852
1633344470000|2021-10-04 10:47:50||914.8||914.8||915||914.8|0
1633344480000|2021-10-04 10:48:00||915||915||915||915|0
1633344490000|2021-10-04 10:48:10|915.4|915.2|915.4|915|915.4|915.2|915.4|915|2
1633344510000|2021-10-04 10:48:30|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|1181
1633344520000|2021-10-04 10:48:40|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|0
1633344540000|2021-10-04 10:49:00||915.4||915.2||915.4||915.2|0
1633344560000|2021-10-04 10:49:20|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|9506
1633344580000|2021-10-04 10:49:40|915.8||915.8||915.8||915.6||3437
1633344600000|2021-10-04 10:50:00|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|2075
1633344630000|2021-10-04 10:50:30|915.2|915|915.2|915|915.4|915|915.2|915|2698
1633344640000|2021-10-04 10:50:40|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915.2|52
1633344690000|2021-10-04 10:51:30|915.2|915|915.4|915.2|915.4|915.2|915.2|915|9
1633344700000|2021-10-04 10:51:40||915||915.2||915.2||915|0
1633344710000|2021-10-04 10:51:50|915.6|915.4|915.6|915.4|915.8|915.4|915.6|915.2|2723
1633344720000|2021-10-04 10:52:00|915.8|915.2|915.8|915.4|915.8|915.6|915.8|915.2|995
1633344730000|2021-10-04 10:52:10|916|915.6|916.2|915.8|916.2|915.8|916|915.4|236
1633344740000|2021-10-04 10:52:20|916.4|916|916.4|916|916.4|916.2|916.4|915.8|1204
1633344750000|2021-10-04 10:52:30|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1633344780000|2021-10-04 10:53:00|916.4|916|916.2|915.8|916.4|916|916.2|915.8|0
1633344790000|2021-10-04 10:53:10|916||916||916||916||0
1633344860000|2021-10-04 10:54:20|916.2|916|916.2|915.8|916.2|916|916|915.8|4077
1633344880000|2021-10-04 10:54:40|916.4|916|916.2|915.8|916.4|916|916.2|915.8|11336
1633344900000|2021-10-04 10:55:00||916||915.8||916||915.8|2
1633344910000|2021-10-04 10:55:10|916.4|916|916.4|916|916.4|916|916.4|915.8|1236
1633344920000|2021-10-04 10:55:20|916.6|916.2|916.6|916.4|916.8|916.4|916.6|916.2|0
1633344930000|2021-10-04 10:55:30||916.2||916.2||916.2||916.2|10
1633344940000|2021-10-04 10:55:40|916.4|916|916.4|916.2|916.4|916.2|916.4|916|0
1633344970000|2021-10-04 10:56:10|916.6||916.6||916.6||916.6||1536
1633344980000|2021-10-04 10:56:20|916.4||916.4||916.4||916.4||0
1633345000000|2021-10-04 10:56:40|916.2|916|916.2|916|916.4|916|916.2|916|3380
1633345010000|2021-10-04 10:56:50|916.4||916.4||916.4||916.4||1606
1633345020000|2021-10-04 10:57:00|916.2|915.8|916|915.8|916.2|915.8|916|915.8|1401
1633345030000|2021-10-04 10:57:10|916.2|916|916.4|916|916.4|916.2|916.2|915.8|531
1633345040000|2021-10-04 10:57:20||916.2||916.2||916.2||916.2|0
1633345050000|2021-10-04 10:57:30|916.6||916.6||916.6||916.6||1826
1633345060000|2021-10-04 10:57:40|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.2|0
1633345100000|2021-10-04 10:58:20|917|916.6|917|916.6|917|916.6|917|916.4|822
1633345140000|2021-10-04 10:59:00|916.8||916.8||916.8||916.8||0
1633345160000|2021-10-04 10:59:20|916.6|916.4|916.4|916|916.6|916.4|916.2|916|16363
1633345180000|2021-10-04 10:59:40|||||||||273
1633345200000|2021-10-04 11:00:00|916.6|916.2|916.6|916.2|916.6|916.4|916.4|916.2|5194
1633345220000|2021-10-04 11:00:20||916.4||916.2||916.4||916.2|0
1633345230000|2021-10-04 11:00:30||916.4||916.2||916.4||916.2|0
1633345260000|2021-10-04 11:01:00|916.8|916.4|916.8|916.6|916.8|916.6|916.8|916.2|2801
1633345290000|2021-10-04 11:01:30|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|3565
1633345320000|2021-10-04 11:02:00|916.4|916.2|916.2|915.8|916.4|916.2|916.2|915.8|2365
1633345350000|2021-10-04 11:02:30|916|915.6|916|915.6|916|915.6|915.8|915.4|16681
1633345360000|2021-10-04 11:02:40|915.8|915.4|916|915.6|916|915.6|915.8|915.4|1460
1633345380000|2021-10-04 11:03:00|915.8|915.4|915.8|915.4|915.8|915.4|915.6|915.4|2244
1633345390000|2021-10-04 11:03:10|915.6||915.6||915.6||915.6||0
1633345410000|2021-10-04 11:03:30|915.8|915.6|916|915.6|916|915.8|915.8|915.6|3445
1633345420000|2021-10-04 11:03:40|916.2|915.8|916.4|916|916.4|916|916.2|915.6|1606
1633345430000|2021-10-04 11:03:50|916.2||916.4||916.4||916.2||0
1633345440000|2021-10-04 11:04:00|916.2||916.4||916.4||916.2||0
1633345450000|2021-10-04 11:04:10|916.2|915.8|916.2|915.8|916.4|915.8|916.2|915.8|728
1633345460000|2021-10-04 11:04:20|916|915.6|916|915.6|916|915.6|915.8|915.6|0
1633345470000|2021-10-04 11:04:30|915.8|915.4|916|915.6|916|915.6|915.8|915.4|67
1633345480000|2021-10-04 11:04:40|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|0
1633345500000|2021-10-04 11:05:00|915.4|915.2|915.4|915|915.6|915.4|915.4|915|3303
1633345510000|2021-10-04 11:05:10|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|0
1633345560000|2021-10-04 11:06:00|915.6|915.2|915.6|915.2|915.6|915.2|915.4|915.2|3793
1633345570000|2021-10-04 11:06:10|915.4||915.4||915.4||915.4||0
1633345580000|2021-10-04 11:06:20|915.6||915.6||915.6||915.6||0
1633345590000|2021-10-04 11:06:30|915.4|915.4|915.6|915.4|915.6|915.4|915.4|915.4|0
1633345600000|2021-10-04 11:06:40||915.2||915.2||915.2||915.2|0
1633345620000|2021-10-04 11:07:00||915.4||915.4||915.4||915.4|0
1633345630000|2021-10-04 11:07:10||915.2||915.4||915.4||915.2|0
1633345640000|2021-10-04 11:07:20||915.2||915.2||915.2||915.2|0
1633345650000|2021-10-04 11:07:30|915.4||915.4||915.4||915.4||590
1633345660000|2021-10-04 11:07:40|915.2|915|915.2|914.8|915.2|915|915.2|914.8|509
1633345670000|2021-10-04 11:07:50|915|914.6|915|914.6|915|914.6|915|914.6|2933
1633345680000|2021-10-04 11:08:00|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|3086
1633345690000|2021-10-04 11:08:10|914.4|914|914.4|914|914.4|914|914.4|914|0
1633345700000|2021-10-04 11:08:20|914.2||914.2||914.2||914.2||0
1633345710000|2021-10-04 11:08:30|914.4|914.2|914.4|914|914.4|914.2|914.4|914|1366
1633345720000|2021-10-04 11:08:40|914.2|913.8|914.2|913.8|914.2|914|914|913.8|3194
1633345730000|2021-10-04 11:08:50|914.4|914|914.6|914.2|914.6|914.2|914.4|914|1541
1633345740000|2021-10-04 11:09:00|914.4||914.6||914.6||914.4||0
1633345750000|2021-10-04 11:09:10|914.4||914.4||914.4||914.4||224
1633345760000|2021-10-04 11:09:20|914.6||914.6||914.6||914.4||0
1633345770000|2021-10-04 11:09:30|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|1301
1633345780000|2021-10-04 11:09:40|915|914.6|915|914.6|915|914.6|915|914.6|0
1633345790000|2021-10-04 11:09:50|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|0
1633345800000|2021-10-04 11:10:00|915|914.6|914.8|914.4|915|914.6|914.8|914.4|1289
1633345830000|2021-10-04 11:10:30|914.6|914.6|914.8|914.6|914.8|914.6|914.6|914.6|3594
1633345840000|2021-10-04 11:10:40|915|914.8|915|914.6|915|914.8|915|914.6|100
1633345860000|2021-10-04 11:11:00|914.8|914.4|914.6|914.2|915|914.6|914.4|914.2|4364
1633345870000|2021-10-04 11:11:10|914.4|914.4|914.4|914|914.6|914.4|914.4|914|0
1633345880000|2021-10-04 11:11:20|914.6|914.2|914.2|913.8|914.6|914.2|914.2|913.8|1446
1633345890000|2021-10-04 11:11:30|914|913.6|914.2|913.8|914.4|914|914|913.6|2196
1633345900000|2021-10-04 11:11:40|914.4|914|914.4|914|914.4|914|914.4|914|0
1633345920000|2021-10-04 11:12:00|||||||||368
1633345930000|2021-10-04 11:12:10||914.2||914||914.2||914|0
1633345940000|2021-10-04 11:12:20||914.2||914||914.2||914|0
1633345950000|2021-10-04 11:12:30|914.2||914.4||914.4||914.2||5156
1633345960000|2021-10-04 11:12:40|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|1393
1633345970000|2021-10-04 11:12:50|914||914.2||914.2||914||557
1633345980000|2021-10-04 11:13:00|914|913.6|913.8|913.4|914.2|913.6|913.8|913.4|1260
1633345990000|2021-10-04 11:13:10|914|913.6|914|913.6|914|913.6|914|913.6|5604
1633346000000|2021-10-04 11:13:20|913.8|913.4|914.2|913.8|914.2|913.8|913.8|913.4|27
1633346020000|2021-10-04 11:13:40|914|913.6|914|913.6|914.2|913.8|914|913.6|256
1633346030000|2021-10-04 11:13:50|914.2|913.8|913.6|913.4|914.2|914|913.6|913.4|15896
1633346040000|2021-10-04 11:14:00|913.8|913.6|913.8|913.6|914|913.8|913.8|913.6|6371
1633346050000|2021-10-04 11:14:10||913.4||913.6||913.6||913.4|0
1633346060000|2021-10-04 11:14:20||913.4||913.4||913.4||913.4|0
1633346070000|2021-10-04 11:14:30||913.6||913.4||913.6||913.4|0
1633346080000|2021-10-04 11:14:40|913.6||913.6||913.8||913.6||301
1633346090000|2021-10-04 11:14:50|913.8|913.2|913.6|913.2|913.8|913.4|913.4|913.2|4334
1633346110000|2021-10-04 11:15:10|913.4|913|913.2|913|913.4|913|913.2|913|3038
1633346120000|2021-10-04 11:15:20|913.4|913.2|913.4|913.2|913.4|913.2|913.4|913|1721
1633346130000|2021-10-04 11:15:30||913||913||913.2||913|0
1633346150000|2021-10-04 11:15:50|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|1650
1633346160000|2021-10-04 11:16:00|||||||||172
1633346170000|2021-10-04 11:16:10|913.6|913.2|913.4|913|913.6|913.2|913.2|913|65
1633346190000|2021-10-04 11:16:30||913.2||913||913.2||913|653
1633346210000|2021-10-04 11:16:50|913.2|912.8|913|912.6|913.4|913|913|912.6|18393
1633346220000|2021-10-04 11:17:00|912.8|912.8|913|912.6|913.2|913|912.8|912.6|16004
1633346230000|2021-10-04 11:17:10|912.8|912.4|913|912.6|913|912.6|912.8|912.4|3197
1633346260000|2021-10-04 11:17:40||912.8||912.6||912.8||912.6|0
1633346280000|2021-10-04 11:18:00|912.8|912.4|912.6|912.4|913|912.4|912.6|912.4|36
1633346320000|2021-10-04 11:18:40|||||||||700
1633346330000|2021-10-04 11:18:50|912.8|912.6|913.4|913|913.4|913|912.8|912.6|9288
1633346420000|2021-10-04 11:20:20|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913|0
1633346440000|2021-10-04 11:20:40||913.4||913.4||913.4||913.4|923
1633346450000|2021-10-04 11:20:50|913.8||913.8||913.8||913.8||3855
1633346460000|2021-10-04 11:21:00|913.6||913.8||913.8||913.6||0
1633346470000|2021-10-04 11:21:10|913.6||913.6||913.6||913.6||0
1633346480000|2021-10-04 11:21:20|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913|7472
1633346490000|2021-10-04 11:21:30|913.8|913.4|913.8|913.4|913.8|913.6|913.8|913.4|800
1633346530000|2021-10-04 11:22:10|914|913.6|914.2|913.8|914.2|913.8|914|913.4|1916
1633346540000|2021-10-04 11:22:20|914|913.6|914|913.6|914|913.6|914|913.6|0
1633346550000|2021-10-04 11:22:30|913.8||914||914||913.8||0
1633346570000|2021-10-04 11:22:50|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|2897
1633346580000|2021-10-04 11:23:00|913.6||913.6||913.6||913.6||0
1633346590000|2021-10-04 11:23:10|913.8|913.2|913.6|913.2|913.8|913.2|913.4|913.2|4322
1633346600000|2021-10-04 11:23:20|913.4|913|913.2|912.8|913.6|913|913.2|912.8|414
1633346610000|2021-10-04 11:23:30|||||||||274
1633346620000|2021-10-04 11:23:40|913.4|913|913.4|913.2|913.4|913.2|913.4|912.8|4627
1633346630000|2021-10-04 11:23:50|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.4|2036
1633346640000|2021-10-04 11:24:00|913.8|913.2|913.4|913|913.8|913.2|913.4|913|4724
1633346660000|2021-10-04 11:24:20||913.2||913.2||913.2||913.2|0
1633346670000|2021-10-04 11:24:30|913.6|913|913.6|913.2|913.6|913.2|913.6|913|0
1633346690000|2021-10-04 11:24:50|913.4||913.6||913.6||913.4||0
1633346700000|2021-10-04 11:25:00||913.4||913.4||913.4||913.4|0
1633346710000|2021-10-04 11:25:10|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.4|0
1633346730000|2021-10-04 11:25:30|914|913.8|914|913.6|914|913.8|914|913.6|1187
1633346740000|2021-10-04 11:25:40|914.2|913.8|914|913.6|914.2|914|914|913.6|0
1633346750000|2021-10-04 11:25:50|913.8||913.8||914||913.8||10
1633346760000|2021-10-04 11:26:00|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|2896
1633346770000|2021-10-04 11:26:10|914|913.6|914|913.6|914|913.6|914|913.6|0
1633346780000|2021-10-04 11:26:20|913.8||913.8||913.8||913.8||0
1633346790000|2021-10-04 11:26:30|914|913.8|914|913.8|914|913.8|914|913.8|1312
1633346800000|2021-10-04 11:26:40|||||||||40
1633346820000|2021-10-04 11:27:00|||||||||2817
1633346850000|2021-10-04 11:27:30|914.2|914|914.4|914|914.4|914|914.2|913.8|685
1633346870000|2021-10-04 11:27:50|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|0
1633346900000|2021-10-04 11:28:20|914.8|914.4|914.8|914.4|915|914.6|914.8|914.4|1248
1633346910000|2021-10-04 11:28:30||914.6||914.6||914.6||914.6|0
1633346920000|2021-10-04 11:28:40|915||915||915||915||0
1633346940000|2021-10-04 11:29:00||914.8||914.8||914.8||914.8|0
1633346950000|2021-10-04 11:29:10|915.2||915||915.2||915||0
1633347030000|2021-10-04 11:30:30|915.2|915|915.4|915|915.4|915.2|915.2|915|5576
1633347040000|2021-10-04 11:30:40|||||||||542
1633347070000|2021-10-04 11:31:10||915.2||915.2||915.2||915.2|0
1633347100000|2021-10-04 11:31:40|||||||||620
1633347130000|2021-10-04 11:32:10|915.2|915|915.6|915.2|915.6|915.4|915.2|915|16257
1633347140000|2021-10-04 11:32:20||915.4||915.2||915.4||915.2|0
1633347160000|2021-10-04 11:32:40||915.4||915.2||915.4||915.2|5375
1633347170000|2021-10-04 11:32:50|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.2|1030
1633347180000|2021-10-04 11:33:00|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|0
1633347200000|2021-10-04 11:33:20|915.4||915.4||915.6||915.4||0
1633347220000|2021-10-04 11:33:40|915.2|915|915.4|915|915.4|915|915.2|915|5378
1633347230000|2021-10-04 11:33:50|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|532
1633347240000|2021-10-04 11:34:00||915.6||915.6||915.6||915.4|0
1633347250000|2021-10-04 11:34:10||915.4||915.4||915.4||915.4|0
1633347270000|2021-10-04 11:34:30||915.6||915.4||915.6||915.4|0
1633347280000|2021-10-04 11:34:40||915.6||915.6||915.6||915.6|0
1633347290000|2021-10-04 11:34:50|916|915.8|916|915.8|916.2|915.8|916|915.6|8528
1633347300000|2021-10-04 11:35:00|916.2|915.6|916.4|916|916.4|916|916.2|915.6|2230
1633347310000|2021-10-04 11:35:10|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916|2232
1633347320000|2021-10-04 11:35:20|916.4||916.6||916.6||916.4||0
1633347330000|2021-10-04 11:35:30|916.8|916.4|916.8|916.4|916.8|916.6|916.8|916.4|295
1633347340000|2021-10-04 11:35:40||916.6||916.6||916.6||916.6|0
1633347350000|2021-10-04 11:35:50|916.6|916.4|916.6|916.4|916.8|916.4|916.6|916.4|3395
1633347360000|2021-10-04 11:36:00|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|1189
1633347370000|2021-10-04 11:36:10|||||||||150
1633347420000|2021-10-04 11:37:00|916.6|916.6|916.6|916.4|916.8|916.6|916.6|916.4|7167
1633347440000|2021-10-04 11:37:20|916.8|916.6|916.8|916.6|917|916.6|916.8|916.6|1595
1633347450000|2021-10-04 11:37:30|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|0
1633347460000|2021-10-04 11:37:40|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916.2|5408
1633347470000|2021-10-04 11:37:50|916.4||916.6||916.6||916.4||507
1633347480000|2021-10-04 11:38:00|916.4|916|916.4|916|916.4|916|916.2|916|3974
1633347490000|2021-10-04 11:38:10||916.2||916||916.2||916|0
1633347500000|2021-10-04 11:38:20||916.2||916.2||916.2||916.2|5000
1633347510000|2021-10-04 11:38:30|||||||||2834
1633347520000|2021-10-04 11:38:40|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|1920
1633347530000|2021-10-04 11:38:50|916.4|916|916.2|915.8|916.4|916|916|915.8|8242
1633347540000|2021-10-04 11:39:00|916.4|916|916.4|916|916.4|916|916.4|916|0
1633347560000|2021-10-04 11:39:20||916.2||916||916.2||916|0
1633347570000|2021-10-04 11:39:30|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|2510
1633347600000|2021-10-04 11:40:00|916.4||916.4||916.4||916.4||0
1633347610000|2021-10-04 11:40:10|916.6|916.4|916.4|916.2|916.6|916.4|916.4|916.2|3956
1633347660000|2021-10-04 11:41:00|916.2|916|916.4|916|916.4|916|916.2|916|3444
1633347670000|2021-10-04 11:41:10||916.2||916||916.2||916|314
1633347680000|2021-10-04 11:41:20||916.2||916||916.2||916|0
1633347710000|2021-10-04 11:41:50|916.2|915.8|916.2|915.8|916.2|915.8|916|915.8|6796
1633347720000|2021-10-04 11:42:00|916.4|916|916.4|916|916.4|916|916.4|916|0
1633347730000|2021-10-04 11:42:10|916.2|915.8|916.2|916|916.2|916|916.2|915.8|3518
1633347740000|2021-10-04 11:42:20|916.4|915.8|916.4|916.2|916.4|916.2|916.4|915.8|0
1633347810000|2021-10-04 11:43:30|||||||||412
1633347820000|2021-10-04 11:43:40|916.2|916|916.4|916|916.4|916|916.2|916|3071
1633347830000|2021-10-04 11:43:50|916.2||916.2||916.2||916.2||0
1633347840000|2021-10-04 11:44:00|916.4||916.4||916.4||916.4||0
1633347850000|2021-10-04 11:44:10|||||||||1000
1633347870000|2021-10-04 11:44:30||916.2||916.2||916.2||916.2|0
1633347880000|2021-10-04 11:44:40||916||916||916||916|546
1633347890000|2021-10-04 11:44:50|916.2||916.4||916.4||916.2||0
1633347900000|2021-10-04 11:45:00|916.2||916.2||916.2||916.2||0
1633347910000|2021-10-04 11:45:10|916|915.8|916.2|915.8|916.2|915.8|916|915.8|797
1633347920000|2021-10-04 11:45:20|916||916||916||916||0
1633347930000|2021-10-04 11:45:30|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|1322
1633347950000|2021-10-04 11:45:50|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.4|2952
1633347980000|2021-10-04 11:46:20|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|2657
1633347990000|2021-10-04 11:46:30|915.4|915|915.4|915|915.4|915|915.4|915|0
1633348000000|2021-10-04 11:46:40|915.6|915.2|915.6|915.2|915.6|915.4|915.6|915.2|7215
1633348010000|2021-10-04 11:46:50||915.4||915.4||915.4||915.2|0
1633348030000|2021-10-04 11:47:10|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915|1165
1633348040000|2021-10-04 11:47:20|915.2|915|915.2|914.8|915.2|915|915.2|914.8|1050
1633348070000|2021-10-04 11:47:50||915||914.8||915||914.8|0
1633348080000|2021-10-04 11:48:00|915.4|915|915.4|915|915.4|915.2|915.4|915|2052
1633348090000|2021-10-04 11:48:10||915.2||915||915.2||915|0
1633348120000|2021-10-04 11:48:40|915.2||915.4||915.4||915.2||0
1633348140000|2021-10-04 11:49:00||915.2||915.2||915.2||915.2|497
1633348150000|2021-10-04 11:49:10|915.2|915|915|914.8|915.4|915|915|914.8|4921
1633348160000|2021-10-04 11:49:20||914.6||914.6||914.6||914.6|1066
1633348180000|2021-10-04 11:49:40|914.8||914.8||914.8||914.8||244
1633348190000|2021-10-04 11:49:50|914.6|914.4|914.2|913.8|914.6|914.4|914|913.8|26138
1633348200000|2021-10-04 11:50:00|914||914.2||914.2||914||244
1633348240000|2021-10-04 11:50:40|||||||||274
1633348250000|2021-10-04 11:50:50|914.4|914|914.4|914|914.4|914|914.4|914|0
1633348260000|2021-10-04 11:51:00|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|1712
1633348270000|2021-10-04 11:51:10|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|3206
1633348280000|2021-10-04 11:51:20|||||||||8
1633348290000|2021-10-04 11:51:30|914.2|914|914.2|913.8|914.2|914|914.2|913.8|2570
1633348310000|2021-10-04 11:51:50|914|913.6|913.8|913.4|914|913.6|913.8|913.4|2866
1633348320000|2021-10-04 11:52:00|914|913.6|914|913.8|914|913.8|914|913.6|2605
1633348330000|2021-10-04 11:52:10|914.2|914|914.2|914|914.2|914|914.2|914|0
1633348370000|2021-10-04 11:52:50|914.4||914.4||914.4||914.4||784
1633348420000|2021-10-04 11:53:40|914.6|914.2|914.2|914|914.6|914.4|914.2|914|4870
1633348450000|2021-10-04 11:54:10|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|3992
1633348460000|2021-10-04 11:54:20|914.4|914|914.4|914|914.4|914|914.2|914|7
1633348470000|2021-10-04 11:54:30||914.2||914||914.2||914|542
1633348480000|2021-10-04 11:54:40|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914|658
1633348490000|2021-10-04 11:54:50|914.4|914|914.4|914|914.6|914.2|914.4|914|0
1633348500000|2021-10-04 11:55:00|914.6|914.2|914.4|914|914.6|914.2|914.4|914|0
1633348510000|2021-10-04 11:55:10|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914|2015
1633348520000|2021-10-04 11:55:20||914.4||914.2||914.4||914.2|0
1633348540000|2021-10-04 11:55:40|914.8|914.4|914.8|914.4|915|914.6|914.8|914.2|3023
1633348550000|2021-10-04 11:55:50|915|914.6|915|914.6|915|914.6|915|914.6|0
1633348570000|2021-10-04 11:56:10|914.8||915||915||914.8||0
1633348580000|2021-10-04 11:56:20|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|0
1633348590000|2021-10-04 11:56:30|915||915.2||915.2||915||2838
1633348600000|2021-10-04 11:56:40|915.4|915|915.6|915.2|915.6|915.2|915.4|914.8|0
1633348610000|2021-10-04 11:56:50|915.4||915.6||915.6||915.4||0
1633348630000|2021-10-04 11:57:10|915.8|915.4|915.8|915.4|915.8|915.6|915.8|915.4|1921
1633348640000|2021-10-04 11:57:20|916|915.6|915.8|915.6|916|915.6|915.8|915.6|0
1633348650000|2021-10-04 11:57:30||915.4||915.4||915.4||915.4|0
1633348660000|2021-10-04 11:57:40|916|915.6|916|915.6|916|915.6|916|915.6|1502
1633348690000|2021-10-04 11:58:10|916.2|915.8|916.2|915.8|916.2|916|916.2|915.8|1170
1633348700000|2021-10-04 11:58:20|916||916.2||916.2||916||0
1633348710000|2021-10-04 11:58:30|916|915.6|915.8|915.6|916|915.6|915.8|915.6|2233
1633348740000|2021-10-04 11:59:00|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.4|1318
1633348750000|2021-10-04 11:59:10||915.6||915.4||915.6||915.4|0
1633348760000|2021-10-04 11:59:20||915.6||915.6||915.6||915.4|0
1633348770000|2021-10-04 11:59:30||915.4||915.4||915.4||915.4|0
1633348780000|2021-10-04 11:59:40||915.6||915.6||915.6||915.4|0
1633348790000|2021-10-04 11:59:50|||||||||247
1633348830000|2021-10-04 12:00:30||915.4||915.4||915.6||915.4|348
1633348840000|2021-10-04 12:00:40||915.6||915.4||915.6||915.4|0
1633348850000|2021-10-04 12:00:50|915.6|915.6|915.8|915.4|915.8|915.6|915.6|915.4|1681
1633348860000|2021-10-04 12:01:00|915.6|915.2|915.4|915|915.6|915.2|915.2|915|6621
1633348870000|2021-10-04 12:01:10|915.6|915.2|915.6|915.4|915.6|915.4|915.6|915.2|6063
1633348910000|2021-10-04 12:01:50|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|3366
1633348920000|2021-10-04 12:02:00|915.6|915.4|915.6|915.4|915.8|915.4|915.6|915.4|0
1633348930000|2021-10-04 12:02:10|915.4|915.2|915.6|915.2|915.6|915.2|915.4|915|1238
1633348970000|2021-10-04 12:02:50|915.4|915|915.4|915|915.4|915|915.2|915|568
1633348990000|2021-10-04 12:03:10|915.2|914.8|915.2|914.8|915.4|914.8|915|914.8|1806
1633349000000|2021-10-04 12:03:20|915||915.2||915.2||915||0
1633349030000|2021-10-04 12:03:50||915||914.8||915||914.8|0
1633349040000|2021-10-04 12:04:00||915||915||915||915|0
1633349050000|2021-10-04 12:04:10||914.8||914.8||914.8||914.8|0
1633349060000|2021-10-04 12:04:20||915||915||915||915|0
1633349070000|2021-10-04 12:04:30|915|914.8|915.2|914.8|915.2|914.8|915|914.8|5475
1633349080000|2021-10-04 12:04:40|915|914.6|915|914.6|915|914.6|915|914.6|0
1633349100000|2021-10-04 12:05:00|915.2|914.8|915.2|915|915.2|915|915.2|914.8|3581
1633349110000|2021-10-04 12:05:10|915.4|914.8|915.2|914.8|915.4|914.8|915.2|914.8|0
1633349120000|2021-10-04 12:05:20|915.4|915|915.6|915.2|915.6|915.2|915.4|915|0
1633349130000|2021-10-04 12:05:30|915.4|915|915.4|915|915.4|915|915.4|915|0
1633349140000|2021-10-04 12:05:40|915.6|915.2|915.6|915.2|915.6|915.2|915.4|915.2|0
1633349150000|2021-10-04 12:05:50|915.4||915.4||915.4||915.4||0
1633349160000|2021-10-04 12:06:00|915.6||915.6||915.6||915.6||600
1633349170000|2021-10-04 12:06:10|915.4||915.4||915.4||915.4||0
1633349180000|2021-10-04 12:06:20|915.2|915|915.4|915|915.4|915|915.2|915|7
1633349190000|2021-10-04 12:06:30||915.2||915.2||915.2||915.2|0
1633349220000|2021-10-04 12:07:00|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.4|2469
1633349230000|2021-10-04 12:07:10||915.6||915.4||915.6||915.4|2353
1633349270000|2021-10-04 12:07:50||915.6||915.4||915.6||915.4|0
1633349280000|2021-10-04 12:08:00||915.6||915.6||915.6||915.6|0
1633349300000|2021-10-04 12:08:20|916|915.8|916|915.6|916|915.8|916|915.6|3
1633349350000|2021-10-04 12:09:10||915.8||915.8||915.8||915.8|0
1633349360000|2021-10-04 12:09:20|916.2||916.2||916.2||916.2||63
1633349390000|2021-10-04 12:09:50||916||916||916||916|0
1633349460000|2021-10-04 12:11:00|916|915.8|916.2|915.8|916.2|915.8|916|915.8|4089
1633349470000|2021-10-04 12:11:10|916.4|916|916.2|915.8|916.4|916|916.2|915.8|0
1633349480000|2021-10-04 12:11:20|916||916.2||916.2||916||0
1633349500000|2021-10-04 12:11:40|916.4|916|916.2|916|916.4|916|916.2|916|1674
1633349510000|2021-10-04 12:11:50|916.4|916.2|916.4|916|916.4|916.2|916.4|916|168
1633349530000|2021-10-04 12:12:10|916.6|916.2|916.8|916.6|916.8|916.6|916.4|916.2|5507
1633349550000|2021-10-04 12:12:30|916.6|916.4|916.6|916.4|916.8|916.4|916.6|916.4|1548
1633349560000|2021-10-04 12:12:40|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|380
1633349580000|2021-10-04 12:13:00|917|916.6|917|916.8|917.2|916.8|917|916.6|3189
1633349590000|2021-10-04 12:13:10|917.2||917.2||917.2||917||0
1633349600000|2021-10-04 12:13:20|917|916.6|917|916.6|917|916.6|917|916.6|0
1633349610000|2021-10-04 12:13:30|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1633349620000|2021-10-04 12:13:40|917||917||917.2||917||0
1633349700000|2021-10-04 12:15:00|916.8|916.6|917|916.6|917|916.8|916.8|916.6|1531
1633349710000|2021-10-04 12:15:10||916.8||916.6||916.8||916.6|2608
1633349720000|2021-10-04 12:15:20|916.8|916.4|917|916.6|917|916.6|916.6|916.4|3816
1633349730000|2021-10-04 12:15:30|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1633349740000|2021-10-04 12:15:40|917|916.6|917|916.6|917|916.6|917|916.6|0
1633349750000|2021-10-04 12:15:50|916.8|916.4|916.8|916.4|917|916.4|916.6|916.4|1017
1633349780000|2021-10-04 12:16:20|917|916.6|917|916.6|917|916.6|917|916.6|0
1633349820000|2021-10-04 12:17:00|916.8||917||917||916.8||3526
1633349830000|2021-10-04 12:17:10|916.8||916.8||916.8||916.8||0
1633349840000|2021-10-04 12:17:20|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|1809
1633349850000|2021-10-04 12:17:30|916.6||916.6||916.6||916.6||0
1633349870000|2021-10-04 12:17:50|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916.2|1204
1633349890000|2021-10-04 12:18:10||916.4||916.2||916.4||916.2|0
1633349940000|2021-10-04 12:19:00|916.4|916.4|916.6|916.2|916.6|916.4|916.4|916.2|912
1633349960000|2021-10-04 12:19:20|916.4|916.4|916.4|916.2|916.8|916.4|916.4|916.2|11711
1633349970000|2021-10-04 12:19:30|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|1749
1633350010000|2021-10-04 12:20:10||916.4||916.4||916.4||916.4|376
1633350020000|2021-10-04 12:20:20||916.2||916.2||916.2||916.2|47
1633350030000|2021-10-04 12:20:30|916.4||916.4||916.4||916.4||0
1633350040000|2021-10-04 12:20:40|916.2|916|916.4|916|916.4|916|916.2|916|3067
1633350050000|2021-10-04 12:20:50|916.2||916.2||916.2||916.2||0
1633350060000|2021-10-04 12:21:00|||||||||55
1633350070000|2021-10-04 12:21:10|916|915.8|916.2|915.8|916.2|915.8|916|915.8|1301
1633350080000|2021-10-04 12:21:20|916|915.6|916|915.6|916|915.6|915.8|915.6|3438
1633350090000|2021-10-04 12:21:30|915.8|915.8|915.8|915.6|915.8|915.8|915.8|915.6|1309
1633350110000|2021-10-04 12:21:50|||||||||55
1633350120000|2021-10-04 12:22:00|916|915.8|916|915.6|916|915.8|915.8|915.6|5443
1633350160000|2021-10-04 12:22:40|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|6858
1633350180000|2021-10-04 12:23:00|915.4||915.6||915.6||915.4||0
1633350210000|2021-10-04 12:23:30||915.4||915.2||915.4||915.2|0
1633350240000|2021-10-04 12:24:00|915.8|915.4|915.8|915.4|915.8|915.6|915.8|915.4|7265
1633350270000|2021-10-04 12:24:30|916|915.6|915.8|915.4|916|915.6|915.8|915.4|0
1633350320000|2021-10-04 12:25:20|915.6||915.6||915.6||915.6||0
1633350330000|2021-10-04 12:25:30|||||||||2
1633350340000|2021-10-04 12:25:40|915.8|915.2|915.6|915.4|915.8|915.4|915.4|915.2|4544
1633350350000|2021-10-04 12:25:50|||||||||55
1633350360000|2021-10-04 12:26:00|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|1444
1633350410000|2021-10-04 12:26:50|915.6||915.6||915.6||915.6||0
1633350430000|2021-10-04 12:27:10|915.4|915.2|915.6|915.2|915.6|915.2|915.4|915.2|2425
1633350440000|2021-10-04 12:27:20|915.4|915|915.2|914.8|915.6|915|915|914.8|3091
1633350450000|2021-10-04 12:27:30|915.4|915|915.4|915.2|915.4|915.2|915.4|914.8|3917
1633350460000|2021-10-04 12:27:40|915.6||915.6||915.6||915.6||0
1633350500000|2021-10-04 12:28:20||915.4||915.4||915.4||915.4|0
1633350550000|2021-10-04 12:29:10|||||||||358
1633350560000|2021-10-04 12:29:20|||||||||274
1633350570000|2021-10-04 12:29:30|915.8|915.6|915.8|915.4|915.8|915.6|915.6|915.4|3190
1633350580000|2021-10-04 12:29:40||915.6||915.6||915.6||915.6|0
1633350590000|2021-10-04 12:29:50||915.4||915.4||915.6||915.4|0
1633350610000|2021-10-04 12:30:10||915.6||915.4||915.6||915.4|368
1633350620000|2021-10-04 12:30:20||915.6||915.4||915.6||915.4|736
1633350630000|2021-10-04 12:30:30|916|915.6|916|915.8|916|915.8|915.8|915.6|1502
1633350650000|2021-10-04 12:30:50|916.2|916|916|915.8|916.2|916|916|915.8|6922
1633350660000|2021-10-04 12:31:00|915.8|915.6|915.8|915.6|916|915.6|915.8|915.6|4507
1633350670000|2021-10-04 12:31:10|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.4|3053
1633350690000|2021-10-04 12:31:30|915.6||915.6||915.8||915.6||582
1633350700000|2021-10-04 12:31:40|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915.2|2944
1633350710000|2021-10-04 12:31:50|||||||||55
1633350720000|2021-10-04 12:32:00|915.2|915|915.4|915|915.4|915|915.2|915|2666
1633350740000|2021-10-04 12:32:20|915.2|914.8|915.6|915.2|915.6|915.2|915|914.8|8296
1633350750000|2021-10-04 12:32:30||915.4||915.2||915.4||915.2|0
1633350780000|2021-10-04 12:33:00|915.4||915.4||915.4||915.4||0
1633350840000|2021-10-04 12:34:00|915.2|915|915.2|914.8|915.4|915|915.2|914.8|5565
1633350860000|2021-10-04 12:34:20|915|914.6|914.8|914.6|915|914.6|914.8|914.4|309
1633350890000|2021-10-04 12:34:50|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|1329
1633350900000|2021-10-04 12:35:00|914.4|914.2|914.4|914|914.4|914.2|914.4|914|571
1633350910000|2021-10-04 12:35:10|||||||||1057
1633350920000|2021-10-04 12:35:20|914.6|914.2|915|914.8|915|914.8|914.6|914.2|16711
1633350930000|2021-10-04 12:35:30||914.6||914.6||914.6||914.6|0
1633350940000|2021-10-04 12:35:40|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|5431
1633350950000|2021-10-04 12:35:50|915.4|915|915.2|915|915.4|915.2|915|914.8|10145
1633350990000|2021-10-04 12:36:30|||||||||593
1633351000000|2021-10-04 12:36:40|915.4|915.2|915.6|915.2|915.6|915.4|915.4|915|2464
1633351020000|2021-10-04 12:37:00|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.2|0
1633351030000|2021-10-04 12:37:10|915.6|915.2|915.4|915.2|915.6|915.4|915.4|915.2|915
1633351040000|2021-10-04 12:37:20|915.6|915.4|915.4|915.2|915.6|915.4|915.4|915.2|9036
1633351050000|2021-10-04 12:37:30|915.6|915.4|915.6|915.2|915.6|915.4|915.4|915.2|4097
1633351100000|2021-10-04 12:38:20|915.4|915|915.2|914.8|915.6|915|915|914.8|10504
1633351110000|2021-10-04 12:38:30|||||||||614
1633351120000|2021-10-04 12:38:40|915.4|915|915.4|915|915.4|915.2|915.2|915|9452
1633351150000|2021-10-04 12:39:10|915.2|915.2|915.4|915|915.4|915.2|915.2|915|1268
1633351200000|2021-10-04 12:40:00|915.6|915.2|915.8|915.6|915.8|915.6|915.6|915|1565
1633351210000|2021-10-04 12:40:10|916|915.4|916.2|915.8|916.2|915.8|916|915.4|0
1633351240000|2021-10-04 12:40:40|916|915.6|916|915.6|916|915.6|915.8|915.6|1746
1633351260000|2021-10-04 12:41:00|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1633351280000|2021-10-04 12:41:20|916|915.6|916|915.6|916|915.6|916|915.6|6
1633351310000|2021-10-04 12:41:50|916.2|915.8|916.2|915.8|916.2|915.8|916|915.6|354
1633351320000|2021-10-04 12:42:00||916||916||916||916|0
1633351350000|2021-10-04 12:42:30|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|3019
1633351360000|2021-10-04 12:42:40|916.6|916|916.6|916.2|916.6|916.2|916.4|916|0
1633351380000|2021-10-04 12:43:00|916.4|916|916.4|916.2|916.6|916.2|916.4|916|0
1633351390000|2021-10-04 12:43:10|916.6|916.4|916.8|916.4|916.8|916.6|916.6|916.4|0
1633351410000|2021-10-04 12:43:30|916.6||916.8||916.8||916.6||2709
1633351420000|2021-10-04 12:43:40||916.6||916.6||916.6||916.4|0
1633351430000|2021-10-04 12:43:50|917|916.8|917.2|917|917.2|917|917|916.8|767
1633351440000|2021-10-04 12:44:00|917.4|917.2|917.4|917|917.4|917.2|917.2|917|612
1633351480000|2021-10-04 12:44:40|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|0
1633351500000|2021-10-04 12:45:00||917.6||917.4||917.6||917.4|0
1633351520000|2021-10-04 12:45:20|918|917.6|918.2|917.8|918.2|917.8|918|917.6|6782
1633351530000|2021-10-04 12:45:30|918|917.6|918|917.6|918|917.6|918|917.6|0
1633351540000|2021-10-04 12:45:40|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|597
1633351560000|2021-10-04 12:46:00||918||918||918||918|0
1633351570000|2021-10-04 12:46:10|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|0
1633351580000|2021-10-04 12:46:20|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|1641
1633351620000|2021-10-04 12:47:00||918.4||918.2||918.4||918.2|1952
1633351640000|2021-10-04 12:47:20|||||||||564
1633351670000|2021-10-04 12:47:50||918.4||918.2||918.4||918.2|1000
1633351700000|2021-10-04 12:48:20|918.4|918.4|918.2|917.8|918.6|918.4|918|917.8|14376
1633351710000|2021-10-04 12:48:30|918.4|918|918.4|918|918.4|918|918.2|918|3903
1633351720000|2021-10-04 12:48:40|918.2|917.8|918.2|917.8|918.4|917.8|918.2|917.8|1985
1633351740000|2021-10-04 12:49:00|||||||||1789
1633351760000|2021-10-04 12:49:20|918||918||918.2||918||0
1633351770000|2021-10-04 12:49:30|918.2||918.2||918.2||918||0
1633351800000|2021-10-04 12:50:00||918||917.8||918||917.8|5401
1633351840000|2021-10-04 12:50:40|918.4|918|918.2|918|918.4|918|918.2|917.8|2586
1633351860000|2021-10-04 12:51:00|918.4|918.2|918.6|918.2|918.6|918.2|918.2|918.2|1589
1633351870000|2021-10-04 12:51:10|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1633351880000|2021-10-04 12:51:20|918.6|918.2|918.4|918.2|918.8|918.2|918.2|918|14447
1633351890000|2021-10-04 12:51:30|918.6|918|918.4|918|918.6|918|918.4|918|570
1633351900000|2021-10-04 12:51:40|918.2|917.8|918.4|918|918.4|918|918.2|917.8|4384
1633351910000|2021-10-04 12:51:50|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1633351920000|2021-10-04 12:52:00|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1633351930000|2021-10-04 12:52:10|918.6|918.6|918.8|918.6|918.8|918.6|918.6|918.6|0
1633351940000|2021-10-04 12:52:20|919|918.8|919|918.8|919|918.8|919|918.6|3508
1633351960000|2021-10-04 12:52:40|||||||||9
1633351980000|2021-10-04 12:53:00|919.2|919|919.4|919|919.6|919.2|919.2|919|5868
1633352010000|2021-10-04 12:53:30||919.2||919.2||919.2||919.2|0
1633352020000|2021-10-04 12:53:40|919.6||919.6||919.6||919.6||0
1633352030000|2021-10-04 12:53:50|919.4|919|919.4|919|919.4|919|919.2|919|3153
1633352050000|2021-10-04 12:54:10|919.6|919.2|919.4|919|919.6|919.2|919.4|919|0
1633352060000|2021-10-04 12:54:20|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919|0
1633352070000|2021-10-04 12:54:30|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.4|0
1633352080000|2021-10-04 12:54:40|919.8||919.8||919.8||919.8||0
1633352110000|2021-10-04 12:55:10||919.6||919.6||919.6||919.6|0
1633352120000|2021-10-04 12:55:20|920|919.8|920|919.8|920|919.8|920|919.8|10511
1633352130000|2021-10-04 12:55:30|920.2|920|920.2|919.8|920.4|920|920|919.8|7490
1633352140000|2021-10-04 12:55:40|920|919.6|919.8|919.6|920|919.6|919.8|919.6|8398
1633352150000|2021-10-04 12:55:50|920|919.8|920|919.8|920.2|919.8|920|919.8|501
1633352190000|2021-10-04 12:56:30|919.8|919.6|919.6|919.2|919.8|919.6|919.4|919.2|6695
1633352200000|2021-10-04 12:56:40||919.4||919.4||919.4||919.4|0
1633352220000|2021-10-04 12:57:00|||||||||8
1633352230000|2021-10-04 12:57:10|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.4|2927
1633352250000|2021-10-04 12:57:30|920|919.8|920|919.6|920|919.8|920|919.6|0
1633352260000|2021-10-04 12:57:40|919.8|919.4|919.4|919|919.8|919.4|919.4|919|3837
1633352280000|2021-10-04 12:58:00|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|1189
1633352310000|2021-10-04 12:58:30||919||919||919||918.8|1252
1633352330000|2021-10-04 12:58:50||918.8||918.8||918.8||918.8|235
1633352340000|2021-10-04 12:59:00|919.4|919|919.4|919|919.6|919.2|919.4|919|4322
1633352350000|2021-10-04 12:59:10|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|2
1633352360000|2021-10-04 12:59:20|919.4|919|919.6|919.2|919.6|919.2|919.4|919|244
1633352370000|2021-10-04 12:59:30|919.4||919.6||919.6||919.4||10
1633352390000|2021-10-04 12:59:50|919.4|919|919.2|919|919.4|919|919|918.8|1292
1633352400000|2021-10-04 13:00:00|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|0
1633352420000|2021-10-04 13:00:20|919.4|919|919.6|919.2|919.6|919.2|919.4|919|3186
1633352430000|2021-10-04 13:00:30|||||||||135
1633352440000|2021-10-04 13:00:40||919.4||919.4||919.4||919.4|0
1633352450000|2021-10-04 13:00:50|||||||||800
1633352460000|2021-10-04 13:01:00|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|3
1633352500000|2021-10-04 13:01:40|920|919.6|920.2|919.8|920.2|919.8|920|919.6|428
1633352520000|2021-10-04 13:02:00|920|919.6|920|919.6|920.2|919.8|919.8|919.6|475
1633352530000|2021-10-04 13:02:10|919.8|919.4|919.2|919|919.8|919.4|919.2|919|8055
1633352540000|2021-10-04 13:02:20|919.4||919.4||919.4||919.4||0
1633352550000|2021-10-04 13:02:30|919.2|918.8|919|918.6|919.4|918.8|918.8|918.6|4149
1633352570000|2021-10-04 13:02:50|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1633352580000|2021-10-04 13:03:00||918.6||918.6||918.6||918.6|273
1633352610000|2021-10-04 13:03:30|919|918.8|919.4|919|919.4|919.2|919|918.8|2844
1633352620000|2021-10-04 13:03:40|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|2350
1633352630000|2021-10-04 13:03:50|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|0
1633352640000|2021-10-04 13:04:00|919.8|919.4|920|919.6|920|919.6|919.6|919.4|753
1633352650000|2021-10-04 13:04:10|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1633352660000|2021-10-04 13:04:20|919.6||919.8||919.8||919.6||0
1633352670000|2021-10-04 13:04:30|920|919.6|920|919.6|920|919.8|920|919.6|5685
1633352680000|2021-10-04 13:04:40|920.2|919.8|920.6|920.2|920.6|920.2|920.2|919.8|773
1633352690000|2021-10-04 13:04:50|920.8|920.4|921|920.6|921|920.6|920.8|920.2|9589
1633352700000|2021-10-04 13:05:00|921.2|920.8|921.6|921.4|921.6|921.4|921.2|920.6|6245
1633352710000|2021-10-04 13:05:10|921.8|921.2|921.8|921.4|922|921.8|921.2|920.8|24042
1633352720000|2021-10-04 13:05:20|922|921.6|922.2|921.6|922.2|921.8|922|921.6|4455
1633352730000|2021-10-04 13:05:30|922|921.8|922|921.6|922.2|921.8|922|921.6|0
1633352740000|2021-10-04 13:05:40||921.8||921.8||921.8||921.6|0
1633352750000|2021-10-04 13:05:50|922.2|921.6|922.4|922|922.4|922|922.2|921.6|1750
1633352760000|2021-10-04 13:06:00|922.2|921.8|922.2|921.8|922.4|921.8|922.2|921.8|0
1633352770000|2021-10-04 13:06:10|922|922|922|921.8|922|922|922|921.8|102
1633352780000|2021-10-04 13:06:20|922.2||922.2||922.2||922.2||3648
1633352800000|2021-10-04 13:06:40|922|922|921.4|921|922.2|922|921.4|921|8925
1633352810000|2021-10-04 13:06:50||921.2||921.2||921.2||921.2|0
1633352820000|2021-10-04 13:07:00|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|1853
1633352840000|2021-10-04 13:07:20||921.6||921.6||921.6||921.6|0
1633352850000|2021-10-04 13:07:30||921.4||921.4||921.4||921.4|0
1633352890000|2021-10-04 13:08:10||921.6||921.6||921.6||921.4|300
1633352900000|2021-10-04 13:08:20||921.4||921.4||921.4||921.4|0
1633352950000|2021-10-04 13:09:10|921.6|921.2|920.8|920.6|921.8|921.2|920.6|920.4|12732
1633352960000|2021-10-04 13:09:20|921|920.8|921.4|920.8|921.4|921|921|920.8|3415
1633352970000|2021-10-04 13:09:30|921.2|920.6|921|920.6|921.2|920.8|921|920.6|2504
1633352980000|2021-10-04 13:09:40|921.2|920.8|921|920.8|921.2|920.8|921|920.6|4866
1633352990000|2021-10-04 13:09:50|921.2|920.6|920.6|920.2|921.2|920.8|920.6|920.2|3
1633353000000|2021-10-04 13:10:00|920.4|920|921.2|920.6|921.2|920.6|920.2|919.8|4483
1633353010000|2021-10-04 13:10:10|921|920.4|920.8|920.2|921.2|920.4|920.6|920.2|8
1633353020000|2021-10-04 13:10:20|920.6|920|920.4|920|920.6|920|920.4|920|1643
1633353030000|2021-10-04 13:10:30|920.6||920.4||920.6||920.4||0
1633353050000|2021-10-04 13:10:50|920.2|919.8|920|919.8|920.2|919.8|920|919.8|3001
1633353060000|2021-10-04 13:11:00|920.2|920|920.2|919.8|920.4|920|920.2|919.8|243
1633353070000|2021-10-04 13:11:10|||||||||272
1633353100000|2021-10-04 13:11:40||920||919.8||920||919.8|779
1633353110000|2021-10-04 13:11:50|920|919.6|920|919.6|920|919.6|919.8|919.6|2476
1633353120000|2021-10-04 13:12:00||919.8||919.6||919.8||919.6|0
1633353130000|2021-10-04 13:12:10|||||||||479
1633353150000|2021-10-04 13:12:30|920.4|919.8|920.4|920|920.4|920|920.4|919.6|21495
1633353170000|2021-10-04 13:12:50|920.2|919.8|920|919.6|920.2|919.8|920|919.6|3692
1633353180000|2021-10-04 13:13:00|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|4637
1633353200000|2021-10-04 13:13:20||919.6||920||920||919.6|1183
1633353210000|2021-10-04 13:13:30||919.8||919.8||919.8||919.8|662
1633353250000|2021-10-04 13:14:10|920.4|920|920.6|920.2|920.6|920.2|920.4|920|51
1633353260000|2021-10-04 13:14:20|920.4|920.4|920.8|920.4|920.8|920.4|920.4|920.4|0
1633353300000|2021-10-04 13:15:00|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|1993
1633353310000|2021-10-04 13:15:10|920.8|920.4|920.6|920.2|920.8|920.6|920.6|920.2|644
1633353320000|2021-10-04 13:15:20|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|0
1633353350000|2021-10-04 13:15:50|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|0
1633353360000|2021-10-04 13:16:00|920.4|920|920.4|920.2|920.4|920.2|920.4|920|3016
1633353370000|2021-10-04 13:16:10|||||||||4
1633353390000|2021-10-04 13:16:30|||||||||1416
1633353400000|2021-10-04 13:16:40|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|2364
1633353420000|2021-10-04 13:17:00|920.6|920.2|920.8|920.6|920.8|920.6|920.6|920.2|9268
1633353450000|2021-10-04 13:17:30|921|920.8|921.2|920.8|921.2|920.8|921|920.8|2
1633353460000|2021-10-04 13:17:40|921|920.6|921|920.6|921|920.6|920.8|920.6|7
1633353480000|2021-10-04 13:18:00|921.2|920.8|921|920.6|921.2|920.8|921|920.6|2053
1633353500000|2021-10-04 13:18:20|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|1592
1633353510000|2021-10-04 13:18:30|||||||||2
1633353520000|2021-10-04 13:18:40|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|3079
1633353550000|2021-10-04 13:19:10|920.6|920.2|920.2|920|920.8|920.2|920.2|919.8|15926
1633353570000|2021-10-04 13:19:30|920|919.8|920.2|919.8|920.2|919.8|920|919.8|752
1633353600000|2021-10-04 13:20:00|920.4|920|920.8|920.4|920.8|920.4|920.4|920|4590
1633353610000|2021-10-04 13:20:10|||||||||2000
1633353640000|2021-10-04 13:20:40|921|920.6|921|920.6|921|920.8|921|920.4|4178
1633353650000|2021-10-04 13:20:50|920.8|920.4|921|920.6|921|920.6|920.8|920.4|0
1633353660000|2021-10-04 13:21:00|920.8|920.4|920.8|920.4|920.8|920.6|920.6|920.4|2985
1633353670000|2021-10-04 13:21:10|921|920.6|921|920.6|921|920.6|921|920.6|0
1633353680000|2021-10-04 13:21:20|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|2621
1633353690000|2021-10-04 13:21:30||920.4||920.4||920.4||920.4|0
1633353710000|2021-10-04 13:21:50||920.6||920.4||920.6||920.4|401
1633353780000|2021-10-04 13:23:00|921|920.6|921.4|921|921.4|921|921|920.4|5543
1633353790000|2021-10-04 13:23:10|921.2|920.8|922|921.6|922.4|922|921.2|920.8|52841
1633353810000|2021-10-04 13:23:30|921.8|921.4|921.8|921.6|921.8|921.6|921.6|921.4|10804
1633353840000|2021-10-04 13:24:00|922|921.8|921.8|921.6|922|921.8|921.8|921.6|3306
1633353860000|2021-10-04 13:24:20|922|921.8|922.2|922|922.2|922|922|921.8|5008
1633353870000|2021-10-04 13:24:30|922.4|922.2|922.4|922|922.4|922.2|922.4|922|826
1633353880000|2021-10-04 13:24:40|922.2|921.8|922.2|921.8|922.2|921.8|922|921.8|4270
1633353910000|2021-10-04 13:25:10|922|921.6|922|921.6|922|921.6|922|921.6|1706
1633353920000|2021-10-04 13:25:20||921.8||921.8||921.8||921.8|0
1633353930000|2021-10-04 13:25:30||921.6||921.6||921.6||921.6|585
1633353940000|2021-10-04 13:25:40|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.4|2637
1633353950000|2021-10-04 13:25:50||921.2||921.2||921.2||921.2|2185
1633353990000|2021-10-04 13:26:30||921.4||921.2||921.4||921.2|1249
1633354060000|2021-10-04 13:27:40|921.4||921.6||921.6||921.4||405
1633354070000|2021-10-04 13:27:50|921.4||921.4||921.4||921.4||170
1633354080000|2021-10-04 13:28:00|921.2|921|921.2|920.8|921.2|921|921|920.8|9201
1633354140000|2021-10-04 13:29:00||921||921||921||921|0
1633354150000|2021-10-04 13:29:10||920.8||920.8||920.8||920.8|0
1633354160000|2021-10-04 13:29:20|||||||||272
1633354190000|2021-10-04 13:29:50|921|920.6|920.8|920.6|921.2|920.6|920.8|920.6|14243
1633354200000|2021-10-04 13:30:00|920.6|920.4|920.8|920.6|921.2|921|920.6|920.4|24566
1633354210000|2021-10-04 13:30:10|921|920.8|920.6|920.2|921.2|920.8|920.4|920.2|7201
1633354220000|2021-10-04 13:30:20|920.8|920.4|920.8|920.4|920.8|920.6|920.6|920.4|18629
1633354230000|2021-10-04 13:30:30|921|920.6|921.8|921.4|921.8|921.6|921|920.6|17354
1633354240000|2021-10-04 13:30:40|922|921.6|920.8|920.4|922|921.6|920.4|920.2|18493
1633354250000|2021-10-04 13:30:50|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|1188
1633354260000|2021-10-04 13:31:00|921|920.6|922.4|922.2|922.6|922.4|921|920.6|30894
1633354270000|2021-10-04 13:31:10|922.6|922.4|923|922.6|923.2|923|922.6|922.4|14028
1633354280000|2021-10-04 13:31:20|923.2|922.8|923.6|923.2|924.4|924|923.2|922.8|31451
1633354290000|2021-10-04 13:31:30|923.4|923|923.4|923|923.6|923.4|923|922.8|25249
1633354300000|2021-10-04 13:31:40|923.2|922.8|923|922.8|923.6|923.2|923|922.6|3921
1633354310000|2021-10-04 13:31:50|922.8|922.6|922.8|922.4|923|922.6|922.4|922|10226
1633354320000|2021-10-04 13:32:00|923|922.2|922|921.6|923|922.2|921.8|921.4|9185
1633354330000|2021-10-04 13:32:10|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.2|2348
1633354340000|2021-10-04 13:32:20|922|921.6|922|921.6|922.2|921.8|921.8|921.4|1444
1633354350000|2021-10-04 13:32:30|921.8|921.4|922|921.6|922|921.8|921.4|921|6883
1633354360000|2021-10-04 13:32:40|922.2|921.8|921.6|921.2|922.2|921.8|921.6|921.2|1895
1633354370000|2021-10-04 13:32:50|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|0
1633354380000|2021-10-04 13:33:00|921.4|921|921.6|921.2|921.6|921.2|921.2|920.8|0
1633354390000|2021-10-04 13:33:10|921.8|921.4|921.8|921.4|922|921.6|921.8|921.2|1186
1633354400000|2021-10-04 13:33:20|921.6|921.2|921.6|921.2|921.6|921.2|921.2|920.6|743
1633354410000|2021-10-04 13:33:30|921.4|921|921.4|921|921.6|921.2|921.2|920.8|2852
1633354420000|2021-10-04 13:33:40|921.2|920.8|921.8|921.2|921.8|921.4|921.2|920.8|1812
1633354430000|2021-10-04 13:33:50|921.6|921.4|922.4|922|922.6|922.4|921.6|921.4|8351
1633354440000|2021-10-04 13:34:00|922.2|921.8|922|921.6|922.2|921.8|921.8|921.6|2642
1633354450000|2021-10-04 13:34:10|922.2|921.8|922.2|921.8|922.4|921.8|922.2|921.6|100
1633354460000|2021-10-04 13:34:20|922|921.6|922|921.6|922.2|921.8|922|921.6|0
1633354470000|2021-10-04 13:34:30|921.8|921.4|921.4|921.2|921.8|921.6|921.4|921|6542
1633354480000|2021-10-04 13:34:40|921.6|921.4|921.6|921.2|921.8|921.4|921.6|921.2|1158
1633354490000|2021-10-04 13:34:50|921.4|921|921.2|920.8|921.6|921.2|921.2|920.6|6049
1633354500000|2021-10-04 13:35:00|921.4|921|921.6|921.2|922|921.6|921.4|920.8|1743
1633354510000|2021-10-04 13:35:10|921.4|921|921.2|920.8|921.6|921.2|921|920.8|18754
1633354530000|2021-10-04 13:35:30|921.4|921|921.6|921.2|921.8|921.4|921.4|921|4187
1633354540000|2021-10-04 13:35:40|921.4|921|922.2|921.8|922.4|921.8|921.4|921|5034
1633354550000|2021-10-04 13:35:50|922|921.6|922.2|921.8|922.4|922|921.8|921.4|6359
1633354560000|2021-10-04 13:36:00|922|921.6|922.4|922|922.6|922.2|922|921.6|9091
1633354570000|2021-10-04 13:36:10|922.6|922.2|923|922.6|923|922.6|922.4|922.2|634
1633354580000|2021-10-04 13:36:20|922.8|922.8|923.2|922.8|923.2|923|922.8|922.8|6800
1633354590000|2021-10-04 13:36:30|923|922.6|923|922.6|923|922.6|923|922.6|0
1633354600000|2021-10-04 13:36:40|922.8|922.4|923.4|923|923.4|923|922.6|922.4|25299
1633354610000|2021-10-04 13:36:50|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.6|6
1633354620000|2021-10-04 13:37:00|923|922.6|922.4|922|923|922.6|922.2|921.8|2379
1633354650000|2021-10-04 13:37:30|922.6|922.2|923.2|922.8|923.4|923|922.6|922.2|6686
1633354660000|2021-10-04 13:37:40|923.4|923|923|922.6|923.4|923|923|922.6|12551
1633354690000|2021-10-04 13:38:10|923.2|922.8|923|922.6|923.4|923|923|922.6|816
1633354700000|2021-10-04 13:38:20|923.2|922.8|923.2|922.8|923.4|923|923.2|922.6|0
1633354710000|2021-10-04 13:38:30|923.4|923|923.2|922.8|923.6|923|923.2|922.8|0
1633354720000|2021-10-04 13:38:40|923.4|923|923.4|923.2|923.6|923.2|923.4|922.8|0
1633354730000|2021-10-04 13:38:50|923.6|923.4|923.4|923.2|924.2|923.8|923.2|922.8|17798
1633354740000|2021-10-04 13:39:00|923.6|923|923.6|923.2|923.8|923.4|923.6|923|302
1633354750000|2021-10-04 13:39:10|923.8|923.4|924.2|923.8|924.2|923.8|923.6|923.2|4002
1633354760000|2021-10-04 13:39:20|924|923.6|923.6|923.2|924|923.6|923.4|923.2|2010
1633354770000|2021-10-04 13:39:30|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|1967
1633354780000|2021-10-04 13:39:40|923.6|923.2|924.4|924.2|924.4|924.2|923.6|923.2|712
1633354790000|2021-10-04 13:39:50|924.6|924|924.2|923.8|924.6|924.2|924.2|923.8|1558
1633354800000|2021-10-04 13:40:00|924.4|924|925|924.6|925|924.8|924.4|923.8|11762
1633354820000|2021-10-04 13:40:20|925.2|924.8|925|924.6|925.4|925|925|924.6|30863
1633354830000|2021-10-04 13:40:30|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|1185
1633354840000|2021-10-04 13:40:40|924.6|924.6|924.4|924.2|924.6|924.6|924.4|924.2|1720
1633354850000|2021-10-04 13:40:50|924.2|924|924|923.8|924.2|924|924|923.6|804
1633354860000|2021-10-04 13:41:00|924.2|924|923.8|923.6|924.4|924|923.8|923.4|4581
1633354870000|2021-10-04 13:41:10|923.6|923.4|924|923.6|924|923.8|923.6|923.4|1825
1633354880000|2021-10-04 13:41:20|924.2|923.8|924.2|923.8|924.2|923.8|924|923.6|0
1633354890000|2021-10-04 13:41:30|924|923.6|924.2|923.8|924.2|923.8|924|923.6|0
1633354900000|2021-10-04 13:41:40|924|923.6|923.8|923.6|924.2|923.6|923.8|923.6|873
1633354910000|2021-10-04 13:41:50|||||||||1395
1633354920000|2021-10-04 13:42:00|924|923.8|924|923.8|924|923.8|924|923.6|619
1633354930000|2021-10-04 13:42:10|924.2|923.6|924.2|924|924.2|924|924.2|923.6|488
1633354940000|2021-10-04 13:42:20|924.4|924.2|924.4|924|924.6|924.2|924.4|924|3300
1633354950000|2021-10-04 13:42:30||924.2||924.2||924.2||924.2|0
1633354960000|2021-10-04 13:42:40|||||||||170
1633354970000|2021-10-04 13:42:50|924.2|924|924.2|923.8|924.2|924.2|923.8|923.6|6949
1633354980000|2021-10-04 13:43:00|924.4|924|924.4|924.2|924.4|924.2|924.4|924|2498
1633354990000|2021-10-04 13:43:10|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|230
1633355000000|2021-10-04 13:43:20|924.8|924.4|925.4|925|925.4|925|924.8|924.2|6152
1633355010000|2021-10-04 13:43:30|925.6|925.2|925.4|925|925.8|925.4|925.2|925|1711
1633355020000|2021-10-04 13:43:40||925.2||925.2||925.2||925|0
1633355030000|2021-10-04 13:43:50||925||925.2||925.2||925|0
1633355040000|2021-10-04 13:44:00|925.6|925.4|926|925.6|926|925.8|925.6|925.4|10703
1633355050000|2021-10-04 13:44:10|925.8||926||926||925.8||0
1633355060000|2021-10-04 13:44:20|925.8|925.4|925.6|925.4|926|925.4|925.4|925.2|277
1633355070000|2021-10-04 13:44:30|925.8||925.8||925.8||925.8||755
1633355080000|2021-10-04 13:44:40|926|925.6|926.4|926|926.4|926|926|925.6|14210
1633355090000|2021-10-04 13:44:50|926.2|925.8|925.8|925.4|926.2|925.8|925.8|925.4|5701
1633355100000|2021-10-04 13:45:00|926|925.6|926|925.6|926|925.8|926|925.4|4701
1633355110000|2021-10-04 13:45:10|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|3025
1633355120000|2021-10-04 13:45:20|||||||||64
1633355130000|2021-10-04 13:45:30|925.6|925.2|925|924.6|925.6|925.2|925|924.6|28260
1633355140000|2021-10-04 13:45:40|925.2|924.8|925|924.8|925.4|925|925|924.8|4756
1633355150000|2021-10-04 13:45:50|925.2|925|925.2|924.8|925.2|925|924.8|924.4|38533
1633355160000|2021-10-04 13:46:00|925|925|925.8|925.4|925.8|925.4|925|925|8433
1633355170000|2021-10-04 13:46:10|926|925.6|926|925.6|926.2|926|926|925.4|11505
1633355180000|2021-10-04 13:46:20|926.2|925.8|926.4|926|926.6|926.2|926.2|925.8|2807
1633355190000|2021-10-04 13:46:30|926.6|926.2|927|926.6|927|926.6|926.6|926.2|600
1633355200000|2021-10-04 13:46:40|927.2|926.8|927|926.8|927.2|926.8|927|926.8|843
1633355210000|2021-10-04 13:46:50|927.2|927|927.4|927|927.4|927|927.2|927|1951
1633355220000|2021-10-04 13:47:00|927.2|926.8|927.2|926.8|927.4|927|926.8|926.6|12292
1633355230000|2021-10-04 13:47:10|927|926.6|927.2|926.8|927.2|926.8|926.6|926.2|13189
1633355240000|2021-10-04 13:47:20|927|926.6|927|926.6|927.2|926.8|926.8|926.4|1279
1633355250000|2021-10-04 13:47:30|926.8|926.4|926.8|926.4|927|926.6|926.8|926.4|906
1633355260000|2021-10-04 13:47:40|927|926.6|927|926.6|927.2|926.8|926.8|926.4|7869
1633355270000|2021-10-04 13:47:50|927.2|926.4|927|926.6|927.2|926.8|926.8|926.4|882
1633355280000|2021-10-04 13:48:00|926.8|926.4|926.4|926.2|926.8|926.4|926.4|926.2|8705
1633355290000|2021-10-04 13:48:10|926.6|926.4|927|926.6|927|926.6|926.6|926.4|3110
1633355300000|2021-10-04 13:48:20|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|3300
1633355310000|2021-10-04 13:48:30|927|926.6|927.2|926.8|927.2|926.8|927|926.6|6419
1633355320000|2021-10-04 13:48:40|927|926.6|927.2|926.8|927.2|926.8|927|926.6|11448
1633355330000|2021-10-04 13:48:50|927.4|927|927.8|927.4|927.8|927.6|927.4|927|9022
1633355350000|2021-10-04 13:49:10|927.6|927.2|927.4|927|927.6|927.2|927.2|927|2383
1633355370000|2021-10-04 13:49:30|927.2|927.2|927.8|927.4|927.8|927.4|927.2|927|8260
1633355380000|2021-10-04 13:49:40|928|927.6|928|927.6|928|927.8|927.8|927.6|14413
1633355390000|2021-10-04 13:49:50|927.8|927.8|927.8|927.4|928.2|927.8|927.8|927.4|23126
1633355400000|2021-10-04 13:50:00|927.6|927.2|927.4|927|927.6|927.4|927|926.8|11165
1633355410000|2021-10-04 13:50:10|927.2|926.8|927.4|927|927.4|927|927|926.8|1847
1633355420000|2021-10-04 13:50:20|927.2|926.8|927|926.6|927.2|926.8|927|926.6|6703
1633355430000|2021-10-04 13:50:30|927.2|926.8|927|926.6|927.4|927.2|927|926.6|18174
1633355440000|2021-10-04 13:50:40|926.8|926.4|927|926.6|927|926.6|926.8|926.4|2938
1633355450000|2021-10-04 13:50:50|927.2|926.8|927.4|927|927.4|927|927|926.8|1635
1633355460000|2021-10-04 13:51:00|927.6|927.2|927.6|927.4|927.8|927.6|927.4|927|4393
1633355470000|2021-10-04 13:51:10|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|1296
1633355480000|2021-10-04 13:51:20|927.4|927|927.2|926.8|927.4|927|927|926.8|11633
1633355490000|2021-10-04 13:51:30|927.4|927|928|927.4|928|927.8|927.4|926.8|8546
1633355500000|2021-10-04 13:51:40|927.8|927.6|927.8|927.4|928|927.6|927.6|927.4|1928
1633355510000|2021-10-04 13:51:50|928|927.6|928.6|928.2|928.6|928.2|927.8|927.6|9316
1633355520000|2021-10-04 13:52:00|928.4|928|929|928.8|929|928.8|928.4|928|7767
1633355530000|2021-10-04 13:52:10|929.2|928.6|929.2|928.8|929.4|929|928.8|928.6|16661
1633355540000|2021-10-04 13:52:20|929|928.6|929|928.6|929.2|928.8|929|928.6|384
1633355550000|2021-10-04 13:52:30|928.8|928.4|928.6|928.2|929|928.4|928.6|928.2|1304
1633355560000|2021-10-04 13:52:40|928.4|928|928.4|928|928.4|928|928.4|928|1483
1633355570000|2021-10-04 13:52:50||928.2||928||928.2||928|0
1633355580000|2021-10-04 13:53:00|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|644
1633355590000|2021-10-04 13:53:10|928.4|928|928.4|928|928.4|928.2|928.2|928|1759
1633355600000|2021-10-04 13:53:20|928.6|928.2|929|928.6|929.2|928.6|928.4|928|4441
1633355610000|2021-10-04 13:53:30|929.2|928.4|928.8|928.4|929.4|929|928.6|928.4|8623
1633355620000|2021-10-04 13:53:40|928.6|928.6|928.6|928.2|928.8|928.6|928.4|928.2|3473
1633355630000|2021-10-04 13:53:50|928.8|928.4|929.2|928.8|929.2|928.8|928.8|928.2|689
1633355640000|2021-10-04 13:54:00|929|928.6|929.8|929.4|929.8|929.4|929|928.6|7886
1633355650000|2021-10-04 13:54:10|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|2
1633355660000|2021-10-04 13:54:20|929.8||929.8||929.8||929.8||0
1633355670000|2021-10-04 13:54:30|930|929.6|930|929.6|930|929.6|930|929.6|1545
1633355680000|2021-10-04 13:54:40|930.2|929.8|930|929.6|930.6|930.4|930|929.6|32442
1633355690000|2021-10-04 13:54:50|||||||||559
1633355700000|2021-10-04 13:55:00|929.8|929.4|930|929.8|930|929.8|929.6|929.2|29613
1633355710000|2021-10-04 13:55:10|929.8|929.6|929.6|929.2|930|929.8|929.6|929.2|1572
1633355720000|2021-10-04 13:55:20||929||929.2||929.2||929|859
1633355730000|2021-10-04 13:55:30|929.8|929.4|929.6|929.2|929.8|929.6|929.6|929.2|4404
1633355740000|2021-10-04 13:55:40|929.4|929|929.6|929|929.6|929|929.2|928.8|937
1633355750000|2021-10-04 13:55:50|929.4|928.8|929.4|929|929.4|929|929|928.8|1508
1633355760000|2021-10-04 13:56:00|929.2|928.8|930|929.6|930|929.6|929.2|928.8|1163
1633355770000|2021-10-04 13:56:10|930.2|929.8|930.4|930|930.6|930.4|930.2|929.8|4978
1633355780000|2021-10-04 13:56:20|930.6|930.2|930.4|930|930.6|930.2|930.4|930|3987
1633355790000|2021-10-04 13:56:30|930.2|929.8|930.4|929.8|930.4|930|929.8|929.6|5634
1633355800000|2021-10-04 13:56:40||930||930||930||929.8|0
1633355820000|2021-10-04 13:57:00|930.2|929.8|930.2|929.6|930.4|929.8|929.8|929.6|10206
1633355830000|2021-10-04 13:57:10|930|929.4|930|929.6|930|929.8|929.6|929.2|6851
1633355840000|2021-10-04 13:57:20|930.2|929.8|929.8|929.4|930.2|929.8|929.8|929.4|1365
1633355860000|2021-10-04 13:57:40|929.6||929.8||929.8||929.6||0
1633355870000|2021-10-04 13:57:50|929.6|929.6|929.8|929.4|930|929.6|929.6|929.4|4219
1633355880000|2021-10-04 13:58:00||929.6||929.6||929.6||929.6|0
1633355890000|2021-10-04 13:58:10|930|929.8|930.2|930|930.2|930|929.8|929.6|7023
1633355900000|2021-10-04 13:58:20|930|929.8|930.2|929.8|930.2|929.8|930|929.6|131
1633355920000|2021-10-04 13:58:40||930||930||930||930|0
1633355930000|2021-10-04 13:58:50|930.4|929.8|930.4|930|930.6|930.2|930.4|929.8|2544
1633355940000|2021-10-04 13:59:00|930.6|930.2|930.6|930|930.6|930.2|930.4|930|0
1633355950000|2021-10-04 13:59:10||930.2||930.2||930.2||930.2|0
1633355960000|2021-10-04 13:59:20|930.4||930.4||930.4||930.4||0
1633355970000|2021-10-04 13:59:30|930.2|930|930.2|929.8|930.2|930|930.2|929.8|5515
1633355980000|2021-10-04 13:59:40|930||930||930||930||209
1633355990000|2021-10-04 13:59:50|930.2|930|930.4|930|930.4|930|930.2|930|1445
1633356000000|2021-10-04 14:00:00|930.2|929.8|930|929.4|930.2|929.8|929.8|929.4|5607
1633356010000|2021-10-04 14:00:10|930.2|929.6|930.4|930|930.4|930.2|930.2|929.6|656
1633356020000|2021-10-04 14:00:20|930.6|930.2|930.8|930.4|931.4|931.2|930.6|930.2|19509
1633356030000|2021-10-04 14:00:30|||||||||3000
1633356040000|2021-10-04 14:00:40|930.6|930.2|930.4|930|930.6|930.2|930.4|930|561
1633356050000|2021-10-04 14:00:50|930.6|930.2|930.6|930.2|930.8|930.4|930.4|930|3907
1633356060000|2021-10-04 14:01:00|930.4|930|929.8|929.4|930.6|930|929.8|929.4|9294
1633356070000|2021-10-04 14:01:10|929.6|929.2|930.2|929.8|930.2|929.8|929.6|929.2|2545
1633356080000|2021-10-04 14:01:20|930|929.6|930.2|929.8|930.4|930|929.8|929.4|1802
1633356090000|2021-10-04 14:01:30|930.4|929.6|930|929.4|930.6|930.2|929.8|929.4|0
1633356100000|2021-10-04 14:01:40|930.2|929.6|930.2|929.6|930.2|929.8|930|929.6|680
1633356110000|2021-10-04 14:01:50|930|929.8|930.2|929.8|930.2|929.8|930|929.6|0
1633356120000|2021-10-04 14:02:00|930|929.6|930|929.6|930.4|929.8|930|929.6|610
1633356130000|2021-10-04 14:02:10|930.2|929.8|929.6|929.2|930.2|929.8|929.6|929|6047
1633356140000|2021-10-04 14:02:20|929.4|929|929.4|929|929.6|929.2|929.4|929|1664
1633356150000|2021-10-04 14:02:30|929.2|928.8|929.2|928.8|929.2|929|929.2|928.6|63
1633356160000|2021-10-04 14:02:40|929|929|928.6|928.2|929.2|929|928.4|928|6073
1633356170000|2021-10-04 14:02:50|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|54
1633356180000|2021-10-04 14:03:00|928.8|928.4|929|928.6|929|928.6|928.8|928.4|1832
1633356190000|2021-10-04 14:03:10|928.8|928.8|929|928.4|929|928.8|928.8|928.4|20
1633356200000|2021-10-04 14:03:20|928.8||928.8||928.8||928.6||58
1633356210000|2021-10-04 14:03:30|928.6|928.6|929|928.6|929|928.6|928.6|928.4|1034
1633356220000|2021-10-04 14:03:40|928.8|928.4|928|927.8|928.8|928.4|928|927.8|1764
1633356230000|2021-10-04 14:03:50|928.2|928|928.2|927.8|928.4|928|928.2|927.8|4096
1633356240000|2021-10-04 14:04:00|928|927.4|927.8|927.4|928|927.4|927.8|927.4|3862
1633356250000|2021-10-04 14:04:10|928|927.6|928|927.6|928.2|927.8|927.8|927.4|854
1633356260000|2021-10-04 14:04:20||927.4||927.6||927.8||927.4|4334
1633356280000|2021-10-04 14:04:40|||||||||574
1633356290000|2021-10-04 14:04:50|927.8|927.4|927.2|926.8|928|927.4|927|926.8|8312
1633356300000|2021-10-04 14:05:00|927.4|927|928|927.6|928|927.6|927.4|927|4502
1633356310000|2021-10-04 14:05:10|927.8|927.4|927.6|927.2|928|927.6|927.6|927.2|977
1633356320000|2021-10-04 14:05:20|927.4|927|927.4|927|927.4|927|927.4|926.8|124
1633356330000|2021-10-04 14:05:30||926.8||927||927||926.8|66
1633356340000|2021-10-04 14:05:40|927.2|927.2|927.6|927|927.6|927.2|927.2|927|818
1633356350000|2021-10-04 14:05:50|927.8|927.2|928|927.6|928|927.8|927.6|927.2|302
1633356360000|2021-10-04 14:06:00|928.2|927.8|928|927.6|928.4|928|928|927.6|7279
1633356370000|2021-10-04 14:06:10|928.2|927.4|927.6|927.2|928.2|927.4|927.6|927.2|2996
1633356380000|2021-10-04 14:06:20|927.4|927|927.2|926.8|927.4|927|927.2|926.8|1102
1633356390000|2021-10-04 14:06:30|927|926.6|927.4|927|927.4|927|926.8|926.4|1679
1633356400000|2021-10-04 14:06:40|927.2|926.8|926.8|926.4|927.2|927|926.6|926.4|795
1633356410000|2021-10-04 14:06:50|927|926.6|927|926.6|927|926.6|926.8|926.4|0
1633356440000|2021-10-04 14:07:20|926.8|926.8|927|926.8|927.2|926.8|926.8|926.6|6467
1633356450000|2021-10-04 14:07:30|927.2|926.6|927|926.8|927.2|926.8|927|926.6|1479
1633356460000|2021-10-04 14:07:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|9
1633356470000|2021-10-04 14:07:50|926.6|926.4|926.4|926|926.8|926.4|926.4|926|8616
1633356480000|2021-10-04 14:08:00|926.2|925.8|926.2|926|926.4|926|926|925.6|2141
1633356490000|2021-10-04 14:08:10|926.4|926.2|926.4|926|926.6|926.2|926.4|926|49
1633356500000|2021-10-04 14:08:20|926.2|925.8|926.4|926|926.4|926|926|925.8|551
1633356510000|2021-10-04 14:08:30||926.2||926||926.2||926|2991
1633356520000|2021-10-04 14:08:40|926.2|925.8|926.2|925.8|926.4|926|926|925.8|1966
1633356530000|2021-10-04 14:08:50|926.4|926|926.4|926|926.4|926|926.4|926|4936
1633356540000|2021-10-04 14:09:00|926.2|925.8|926.2|925.8|926.2|926|926|925.8|9118
1633356550000|2021-10-04 14:09:10|926.4|926|926.6|926.2|926.6|926.2|926.4|926|6684
1633356560000|2021-10-04 14:09:20|926.4|926.4|927|926.6|927|926.6|926.4|926|19591
1633356570000|2021-10-04 14:09:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1633356590000|2021-10-04 14:09:50|927.4|927|927.4|927|927.4|927|927.4|927|754
1633356600000|2021-10-04 14:10:00|927.2|927.2|927.2|926.8|927.6|927.2|927|926.8|3115
1633356610000|2021-10-04 14:10:10|927|927|927.4|927|927.4|927|927|927|3245
1633356620000|2021-10-04 14:10:20|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1077
1633356630000|2021-10-04 14:10:30|927.6|927.2|928|927.6|928|927.6|927.6|927.2|2400
1633356640000|2021-10-04 14:10:40|928.2|927.8|928.4|928|928.4|928|928.2|927.8|0
1633356650000|2021-10-04 14:10:50|928.2|927.8|927.8|927.4|928.2|927.8|927.6|927.2|8927
1633356660000|2021-10-04 14:11:00|927.6|927.2|927.6|927.2|927.8|927.4|927.4|927.2|2565
1633356670000|2021-10-04 14:11:10|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1184
1633356680000|2021-10-04 14:11:20|927.6|927.2|928.2|927.8|928.2|927.8|927.6|927.2|3941
1633356690000|2021-10-04 14:11:30|928|927.6|927.4|927|928|927.6|927.4|927|1461
1633356700000|2021-10-04 14:11:40|927.6|927.2|927.4|927|927.6|927.2|927.4|927|473
1633356710000|2021-10-04 14:11:50|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1172
1633356720000|2021-10-04 14:12:00|927.2|926.8|927|926.6|927.4|926.8|926.8|926.6|3456
1633356730000|2021-10-04 14:12:10|927.2|926.8|927|926.6|927.2|926.8|926.8|926.6|4566
1633356740000|2021-10-04 14:12:20|926.8||927||927||926.8||0
1633356750000|2021-10-04 14:12:30|||||||||324
1633356760000|2021-10-04 14:12:40|927.2|926.8|927.2|926.8|927.6|927.2|927|926.8|21184
1633356770000|2021-10-04 14:12:50|927|927|927.2|926.8|927.4|927|927|926.8|2601
1633356780000|2021-10-04 14:13:00|927|926.6|927.6|927.2|927.6|927.2|926.8|926.6|174
1633356790000|2021-10-04 14:13:10|927.4|927|927.4|927|927.6|927.2|927.2|926.8|942
1633356800000|2021-10-04 14:13:20|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927.2|2781
1633356810000|2021-10-04 14:13:30|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|1341
1633356820000|2021-10-04 14:13:40|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|639
1633356830000|2021-10-04 14:13:50|927.4|927|927|926.6|927.6|927|927|926.6|5674
1633356840000|2021-10-04 14:14:00|927.2|926.8|927.4|927|927.6|927.2|927.2|926.8|1243
1633356850000|2021-10-04 14:14:10|927.2|926.8|927.6|927.2|927.6|927.2|927.2|926.8|859
1633356860000|2021-10-04 14:14:20|927.4|927.4|927.8|927.4|927.8|927.4|927.4|927.2|0
1633356870000|2021-10-04 14:14:30|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|1500
1633356880000|2021-10-04 14:14:40|928|927.6|928|927.8|928.2|928|928|927.6|5615
1633356890000|2021-10-04 14:14:50|927.8|927.6|927.6|927.2|927.8|927.6|927.6|927.2|9064
1633356900000|2021-10-04 14:15:00|927.4|927|927.4|927|927.6|927.2|927.2|926.8|2847
1633356910000|2021-10-04 14:15:10|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|1159
1633356920000|2021-10-04 14:15:20|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1302
1633356930000|2021-10-04 14:15:30|927.8|927.4|927.4|927|927.8|927.4|927.4|927|1086
1633356950000|2021-10-04 14:15:50|927.2|926.8|926.8|926.4|927.2|926.8|926.8|926.4|861
1633356960000|2021-10-04 14:16:00|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|0
1633356970000|2021-10-04 14:16:10|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1633356980000|2021-10-04 14:16:20|926.4|926|926.4|926|926.4|926|926.2|926|5732
1633357000000|2021-10-04 14:16:40|926.6|926.2|927|926.6|927|926.6|926.4|926|4990
1633357010000|2021-10-04 14:16:50|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1633357020000|2021-10-04 14:17:00|927|926.6|926.8|926.4|927.2|926.6|926.6|926.4|2352
1633357030000|2021-10-04 14:17:10|927|926.6|927|926.6|927.2|926.8|927|926.6|0
1633357040000|2021-10-04 14:17:20|926.8|926.4|927|926.6|927|926.6|926.8|926.4|0
1633357050000|2021-10-04 14:17:30|926.8|926.4|927|926.6|927|926.6|926.4|926.2|5496
1633357070000|2021-10-04 14:17:50|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.2|0
1633357080000|2021-10-04 14:18:00|926.6|926.2|926.2|925.8|926.6|926.2|926|925.6|6648
1633357090000|2021-10-04 14:18:10|926.4|926|926.4|926|926.4|926|926.4|926|0
1633357100000|2021-10-04 14:18:20|926.2|925.8|925.8|925.4|926.2|925.8|925.8|925.4|3
1633357110000|2021-10-04 14:18:30|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1633357120000|2021-10-04 14:18:40|925.2|924.8|925.6|925.2|925.6|925.2|925.2|924.8|2386
1633357130000|2021-10-04 14:18:50|925.4|925|924.8|924.4|925.4|925|924.8|924.4|6520
1633357140000|2021-10-04 14:19:00|924.6|924.2|924.2|924|924.6|924.4|924.2|923.8|0
1633357150000|2021-10-04 14:19:10|924.4|923.8|924.2|924|924.4|924|924|923.8|2717
1633357160000|2021-10-04 14:19:20|924|923.8|923.6|923.2|924.2|923.8|923.6|923.2|8206
1633357170000|2021-10-04 14:19:30|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|1185
1633357180000|2021-10-04 14:19:40|923.4|923|923.4|923|923.4|923|923.4|923|3
1633357190000|2021-10-04 14:19:50|923.6|923.2|923.8|923.4|923.8|923.6|923.6|923.2|2357
1633357200000|2021-10-04 14:20:00|924|923.6|924|923.6|924.2|923.8|923.8|923.6|6218
1633357230000|2021-10-04 14:20:30|923.8|923.4|923.6|923.2|923.8|923.6|923.4|923.2|10863
1633357240000|2021-10-04 14:20:40|923.8|923.4|923.8|923.6|924|923.8|923.8|923.4|6377
1633357250000|2021-10-04 14:20:50|923.6|923.4|924|923.6|924|923.6|923.6|923.2|16604
1633357260000|2021-10-04 14:21:00|923.8|923.4|923.8|923.4|924|923.6|923.8|923.4|0
1633357270000|2021-10-04 14:21:10|924||923.8||924||923.8||0
1633357290000|2021-10-04 14:21:30|923.6|923.2|923.4|923.2|923.6|923.2|923.4|923.2|787
1633357300000|2021-10-04 14:21:40|923.2|923|923.4|923|923.4|923.2|923.2|923|2301
1633357310000|2021-10-04 14:21:50|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923|3002
1633357320000|2021-10-04 14:22:00|923.4|923.2|923.2|922.8|923.4|923.2|923|922.8|8171
1633357330000|2021-10-04 14:22:10|923.4|923|923.2|922.8|923.4|923|923.2|922.8|769
1633357340000|2021-10-04 14:22:20|923|922.6|922.4|922|923|922.6|922.4|922|11947
1633357350000|2021-10-04 14:22:30|922.6|922.2|922.6|922.2|922.8|922.6|922.4|922.2|3142
1633357360000|2021-10-04 14:22:40|922.8|922.4|922.8|922.4|922.8|922.4|922.6|922.2|0
1633357370000|2021-10-04 14:22:50|922.6|922.6|922.8|922.4|922.8|922.6|922.6|922.4|6846
1633357380000|2021-10-04 14:23:00|922.6|922.2|922.4|922|922.6|922.2|922.4|922|3458
1633357390000|2021-10-04 14:23:10|922.2|921.8|922|921.6|922.2|921.8|921.8|921.6|3502
1633357400000|2021-10-04 14:23:20|922.2|921.8|922.6|922.2|922.6|922.2|922.2|921.8|6095
1633357410000|2021-10-04 14:23:30|922.8|922.4|922.8|922.6|923|922.6|922.8|922.4|1575
1633357420000|2021-10-04 14:23:40|922.6|922.4|922.2|921.8|922.6|922.6|922|921.8|6611
1633357430000|2021-10-04 14:23:50|922.4|922|922.2|921.8|922.4|922.2|922.2|921.8|2763
1633357440000|2021-10-04 14:24:00||922||921.8||922||921.8|0
1633357450000|2021-10-04 14:24:10||922||921.8||922||921.8|0
1633357460000|2021-10-04 14:24:20|922.4|922|922.2|921.8|922.6|922.2|922.2|921.8|5071
1633357470000|2021-10-04 14:24:30|922.4|922|922.4|922|922.4|922|922.2|921.8|6595
1633357480000|2021-10-04 14:24:40|922.2|921.8|922.2|921.8|922.2|922|922|921.8|275
1633357490000|2021-10-04 14:24:50|922|921.6|921.8|921.4|922.2|921.6|921.8|921.4|11084
1633357500000|2021-10-04 14:25:00|922|921.6|922|921.6|922.2|921.8|922|921.4|5023
1633357510000|2021-10-04 14:25:10|921.8|921.4|922.2|921.8|922.2|921.8|921.8|921.4|1120
1633357520000|2021-10-04 14:25:20|922.4|922|922.6|922.2|922.6|922.2|922.2|922|1449
1633357530000|2021-10-04 14:25:30|922.4|922|922.2|921.8|922.4|922|922.2|921.8|3415
1633357540000|2021-10-04 14:25:40|922|922|922.4|922|922.4|922|922|922|811
1633357550000|2021-10-04 14:25:50|922.2|921.8|921.8|921.6|922.4|921.8|921.8|921.6|6203
1633357560000|2021-10-04 14:26:00|922|921.8|922|921.6|922|921.8|921.8|921.4|2142
1633357570000|2021-10-04 14:26:10|921.8|921.4|921.6|921.2|922|921.4|921.4|921.2|7554
1633357580000|2021-10-04 14:26:20|921.4|921|921.6|921.2|921.6|921.2|921.2|921|12
1633357590000|2021-10-04 14:26:30|921.4|921|921.2|920.8|921.4|921|921|920.6|4001
1633357600000|2021-10-04 14:26:40|921|920.6|920.8|920.4|921|920.6|920.8|920.4|0
1633357610000|2021-10-04 14:26:50|921|920.6|921.4|921|921.4|921|920.8|920.6|2207
1633357620000|2021-10-04 14:27:00|921.6|921.2|921.6|921.2|921.8|921.4|921.6|921.2|1487
1633357630000|2021-10-04 14:27:10|921.8|921.4|922|921.6|922|921.6|921.6|921.4|2214
1633357640000|2021-10-04 14:27:20|922.2|921.4|921.8|921.4|922.2|921.6|921.8|921.2|0
1633357650000|2021-10-04 14:27:30|922|921.2|921.8|921.4|922|921.6|921.6|921.2|2774
1633357660000|2021-10-04 14:27:40|921.6|921.2|922.2|921.8|922.2|921.8|921.6|921.2|903
1633357670000|2021-10-04 14:27:50|922|921.6|922|921.6|922.2|921.8|922|921.6|0
1633357680000|2021-10-04 14:28:00|922.2|921.4|922|921.4|922.2|921.6|921.8|921.4|1786
1633357690000|2021-10-04 14:28:10|921.8|921.6|922|921.6|922.2|921.6|921.8|921.4|0
1633357700000|2021-10-04 14:28:20|922.2|921.8|922.4|922|922.4|922|922|921.6|520
1633357710000|2021-10-04 14:28:30|922.2|921.8|921.8|921.4|922.4|921.8|921.6|921.2|9110
1633357720000|2021-10-04 14:28:40|922|921.6|922.4|922|922.4|922|922|921.6|5776
1633357730000|2021-10-04 14:28:50|922.2|921.8|922.2|921.8|922.2|921.8|922|921.6|0
1633357740000|2021-10-04 14:29:00|922|921.6|922.2|921.8|922.2|921.8|922|921.6|0
1633357750000|2021-10-04 14:29:10|922.4|922|922.2|921.8|922.4|922|922.2|921.8|905
1633357760000|2021-10-04 14:29:20|922.4|922|922.6|922.2|922.6|922.4|922.2|921.8|1367
1633357770000|2021-10-04 14:29:30|922.8|922.4|923.4|923|923.4|923|922.8|922.2|14411
1633357780000|2021-10-04 14:29:40|923.2|922.8|923|922.6|923.2|922.8|923|922.4|7971
1633357790000|2021-10-04 14:29:50|922.8|922.4|922.4|922.2|922.8|922.4|922.2|922|7457
1633357800000|2021-10-04 14:30:00|922.6|922|922.4|922|922.8|922.6|922.2|922|9346
1633357810000|2021-10-04 14:30:10|922.6|922.2|923|922.6|923|922.8|922.6|922.2|4261
1633357820000|2021-10-04 14:30:20|923.2|922.8|922|921.6|923.2|922.8|921.8|921.6|100465
1633357830000|2021-10-04 14:30:30|921.8|921.4|922.2|921.8|922.2|921.8|921.8|921.4|4738
1633357840000|2021-10-04 14:30:40||921.6||921.8||921.8||921.6|0
1633357850000|2021-10-04 14:30:50|922|921.6|922|921.6|922|921.6|921.8|921.6|4874
1633357860000|2021-10-04 14:31:00|922.2|921.8|922.2|921.8|922.2|922|922.2|921.8|7753
1633357880000|2021-10-04 14:31:20|922|921.6|921.8|921.6|922|921.6|921.8|921.6|2061
1633357890000|2021-10-04 14:31:30|921.6|921.4|922|921.6|922|921.6|921.6|921.4|9552
1633357900000|2021-10-04 14:31:40|922.2|921.8|922|921.6|922.2|921.8|922|921.6|18
1633357910000|2021-10-04 14:31:50|921.8|921.4|921.6|921.4|922|921.4|921.6|921.4|7269
1633357920000|2021-10-04 14:32:00|921.4|921.2|921.6|921.2|921.6|921.4|921.4|921.2|6166
1633357930000|2021-10-04 14:32:10|921.4|921.4|921.2|920.8|921.6|921.4|921|920.8|8230
1633357940000|2021-10-04 14:32:20|921||921||921||921||0
1633357950000|2021-10-04 14:32:30|920.8|920.6|920.8|920.6|921|920.6|920.8|920.6|272
1633357960000|2021-10-04 14:32:40|921|920.8|921.4|921|921.4|921|921|920.6|7346
1633357970000|2021-10-04 14:32:50|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1633357980000|2021-10-04 14:33:00|921||921.2||921.2||921||999
1633357990000|2021-10-04 14:33:10|||||||||1199
1633358000000|2021-10-04 14:33:20|921|921|921.4|921.2|921.4|921.2|921|920.8|2908
1633358010000|2021-10-04 14:33:30|921.2|921|921.4|921|921.4|921|921.2|921|4393
1633358030000|2021-10-04 14:33:50|921.2|921.2|920.4|920|921.4|921.2|920.2|920|100438
1633358040000|2021-10-04 14:34:00|920.6|920.2|920.4|920|920.8|920.4|920.4|920|8858
1633358050000|2021-10-04 14:34:10|920.2||920.4||920.4||920.2||1772
1633358060000|2021-10-04 14:34:20|920.2|920.2|920|919.6|920.2|920.2|919.8|919.6|40149
1633358070000|2021-10-04 14:34:30|920.2|919.8|920.4|920|920.4|920.2|920.2|919.8|5140
1633358080000|2021-10-04 14:34:40|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|7
1633358090000|2021-10-04 14:34:50|920|919.6|919.6|919.4|920|919.6|919.6|919.4|1611
1633358100000|2021-10-04 14:35:00|919.4|919.2|919.2|918.8|919.6|919.2|919|918.8|6386
1633358110000|2021-10-04 14:35:10|919|918.6|918.8|918.6|919.2|918.8|918.8|918.4|24733
1633358120000|2021-10-04 14:35:20|919|918.8|919|918.6|919.2|918.8|918.8|918.6|614
1633358130000|2021-10-04 14:35:30|918.8|918.4|918.4|918|918.8|918.4|918.2|918|6863
1633358140000|2021-10-04 14:35:40|918.6|918.2|918.2|917.8|918.6|918.2|918|917.8|1775
1633358150000|2021-10-04 14:35:50|918|917.6|917.8|917.4|918|917.6|917.8|917.4|11139
1633358160000|2021-10-04 14:36:00|917.6|917.2|917.8|917.6|917.8|917.6|917.4|917.2|4398
1633358170000|2021-10-04 14:36:10|917.6|917.4|917.6|917.2|917.6|917.4|917.2|917|14259
1633358180000|2021-10-04 14:36:20|917.4|917|917.4|917|917.6|917.2|917.2|917|4110
1633358190000|2021-10-04 14:36:30|917.2|916.8|917.2|916.8|917.4|917|917.2|916.8|19700
1633358200000|2021-10-04 14:36:40|917|916.6|917|916.8|917.2|916.8|916.8|916.6|3661
1633358210000|2021-10-04 14:36:50||916.6||916.6||916.6||916.6|4000
1633358220000|2021-10-04 14:37:00|916.8|916.4|916.4|916|917|916.6|916.4|916|12573
1633358230000|2021-10-04 14:37:10|916.2|915.8|916.2|915.8|916.4|916|916.2|915.8|14041
1633358240000|2021-10-04 14:37:20|916|916|916.2|915.8|916.2|916|916|915.8|1994
1633358250000|2021-10-04 14:37:30|||||||||55
1633358260000|2021-10-04 14:37:40|916|915.6|916|915.6|916|915.6|915.8|915.6|4880
1633358270000|2021-10-04 14:37:50|915.8|915.4|915.4|915|915.8|915.4|915.4|915|10013
1633358280000|2021-10-04 14:38:00|915.2|914.8|915|914.6|915.2|914.8|915|914.6|968
1633358290000|2021-10-04 14:38:10|914.8|914.4|914.6|914.4|914.8|914.4|914.6|914.4|0
1633358300000|2021-10-04 14:38:20|914.8|914.6|914.8|914.4|914.8|914.6|914.8|914.4|7007
1633358310000|2021-10-04 14:38:30||914.6||914.4||914.6||914.4|2471
1633358320000|2021-10-04 14:38:40|914.6|914.6|915|914.4|915|914.6|914.6|914.4|6760
1633358330000|2021-10-04 14:38:50|914.8|914.6|914.8|914.4|915.2|915|914.6|914.4|8352
1633358350000|2021-10-04 14:39:10|914.6|914.2|914|913.6|914.6|914.2|913.8|913.6|9883
1633358360000|2021-10-04 14:39:20|913.8|913|914.2|913.6|914.2|913.6|913.2|913|48682
1633358370000|2021-10-04 14:39:30|914.4|913.8|914.8|914.4|914.8|914.4|914.4|913.8|9378
1633358380000|2021-10-04 14:39:40|915|914.6|915.2|914.8|915.4|915|915|914.4|8021
1633358390000|2021-10-04 14:39:50|915.4|915|915.2|914.8|915.4|915|915.2|914.8|10657
1633358400000|2021-10-04 14:40:00|915|914.6|915.2|914.8|915.2|914.8|914.8|914.4|24589
1633358410000|2021-10-04 14:40:10|915||915.2||915.2||915||621
1633358420000|2021-10-04 14:40:20|915|914.6|915.2|914.8|915.2|914.8|915|914.6|12202
1633358430000|2021-10-04 14:40:30||914.6||914.6||914.6||914.6|3
1633358440000|2021-10-04 14:40:40|915|914.8|915.2|914.6|915.2|915|914.8|914.4|39465
1633358450000|2021-10-04 14:40:50|915.4|914.8|916.2|915.8|916.2|916|915.2|914.8|5047
1633358460000|2021-10-04 14:41:00|||||||||255
1633358470000|2021-10-04 14:41:10|916|915.6|916|915.4|916|915.6|915.6|915.4|7060
1633358480000|2021-10-04 14:41:20||915.6||915.6||915.6||915.6|203
1633358490000|2021-10-04 14:41:30|916.2|915.8|916.4|916|916.6|916|916.2|915.8|4300
1633358500000|2021-10-04 14:41:40||916.2||916||916.2||916|1188
1633358510000|2021-10-04 14:41:50|916.6|916.2|916.2|915.8|916.8|916.4|916.2|915.8|28036
1633358520000|2021-10-04 14:42:00|916.4|916|917|916.6|917|916.6|916.4|916|5989
1633358530000|2021-10-04 14:42:10|916.8|916.8|917.4|917|917.4|917|916.8|916.8|9020
1633358540000|2021-10-04 14:42:20|||||||||1276
1633358580000|2021-10-04 14:43:00|917.6|917.2|917.8|917.4|918|917.8|917.6|917.2|2930
1633358600000|2021-10-04 14:43:20|918|917.6|918.2|917.8|918.4|918|918|917.4|1725
1633358610000|2021-10-04 14:43:30|918||918.2||918.2||918||2460
1633358620000|2021-10-04 14:43:40|918.4|918|918.2|917.8|918.4|918.2|918.2|917.8|17451
1633358630000|2021-10-04 14:43:50|918||918||918||918||2150
1633358640000|2021-10-04 14:44:00|||||||||1198
1633358650000|2021-10-04 14:44:10|918.2|918|918.4|917.8|918.4|918|918|917.8|3559
1633358660000|2021-10-04 14:44:20||918||918||918||918|3038
1633358670000|2021-10-04 14:44:30|918.8|918.2|918.8|918.4|918.8|918.4|918.8|918.2|2734
1633358680000|2021-10-04 14:44:40|919|918.2|919|918.6|919|918.6|919|918.2|3500
1633358690000|2021-10-04 14:44:50|919.2||919.2||919.2||919||0
1633358700000|2021-10-04 14:45:00|919|918.4|918.6|918.4|919|918.6|918.6|918.4|528
1633358710000|2021-10-04 14:45:10|918.8|918.6|918.6|918.4|918.8|918.6|918.6|918.4|2046
1633358730000|2021-10-04 14:45:30|918.8|918.2|918.6|918.2|918.8|918.4|918.4|918|12468
1633358740000|2021-10-04 14:45:40|918.8|918.4|918.8|918.4|919|918.6|918.6|918.4|1768
1633358760000|2021-10-04 14:46:00|918.6|918.2|918.6|918.2|918.8|918.4|918.4|918.2|3930
1633358770000|2021-10-04 14:46:10|918.8|918.4|918.8|918.2|918.8|918.4|918.6|918.2|533
1633358780000|2021-10-04 14:46:20|918.6||918.6||918.6||918.6||0
1633358790000|2021-10-04 14:46:30|918.4|918|918.2|917.6|918.4|918|917.8|917.6|9854
1633358800000|2021-10-04 14:46:40||917.8||917.8||918||917.6|2972
1633358810000|2021-10-04 14:46:50|918|917.6|918.2|917.8|918.2|917.8|917.8|917.6|5058
1633358820000|2021-10-04 14:47:00|918.4|918|918.6|918|918.6|918|918.4|918|18
1633358830000|2021-10-04 14:47:10|918.8|918.2|918.4|918|918.8|918.4|918.2|918|21090
1633358840000|2021-10-04 14:47:20|918.2|917.8|918.4|917.8|918.4|918|918|917.8|6464
1633358850000|2021-10-04 14:47:30|918.2|918|917.8|917.4|918.4|918|917.6|917.4|18770
1633358880000|2021-10-04 14:48:00|918|917.6|918.2|917.8|918.2|917.8|917.8|917.4|4875
1633358890000|2021-10-04 14:48:10||918||917.8||918||917.8|4103
1633358900000|2021-10-04 14:48:20|918|917.6|918|917.6|918|917.6|918|917.6|546
1633358910000|2021-10-04 14:48:30|918.2|917.8|918.2|917.8|918.2|918|918|917.8|3815
1633358920000|2021-10-04 14:48:40|918.4|918|918|917.8|918.4|918|918|917.8|2754
1633358930000|2021-10-04 14:48:50|918.2|917.6|917.8|917.4|918.2|917.6|917.6|917.4|4921
1633358940000|2021-10-04 14:49:00|917.6|917.6|918|917.8|918|917.8|917.6|917.4|1172
1633358950000|2021-10-04 14:49:10|918.2|918|918|917.6|918.2|918|918|917.6|3355
1633358960000|2021-10-04 14:49:20|918.2|917.8|918|917.6|918.4|918|917.8|917.6|16491
1633358970000|2021-10-04 14:49:30|||||||||1275
1633358980000|2021-10-04 14:49:40|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1633358990000|2021-10-04 14:49:50|918|917.6|917.6|917.2|918|917.6|917.6|917.2|12897
1633359000000|2021-10-04 14:50:00|917.4|917|916.8|916.4|917.4|917|916.6|916.4|24910
1633359010000|2021-10-04 14:50:10|917|916.6|916.8|916.4|917|916.6|916.8|916.4|0
1633359020000|2021-10-04 14:50:20|917|916.6|917.2|916.8|917.2|917|917|916.4|759
1633359030000|2021-10-04 14:50:30|917.4|917|917|916.6|917.4|917.2|917|916.6|4920
1633359040000|2021-10-04 14:50:40|916.8|916.4|916.8|916.4|917|916.6|916.4|916.2|32044
1633359060000|2021-10-04 14:51:00|916.6|916.6|916.8|916.4|916.8|916.6|916.6|916.4|1582
1633359080000|2021-10-04 14:51:20|917|916.6|917.2|916.8|917.2|917|917|916.6|5242
1633359100000|2021-10-04 14:51:40|917.4|917|917.2|916.8|917.4|917.2|917.2|916.8|325
1633359110000|2021-10-04 14:51:50|917|916.6|916.8|916.6|917|916.6|916.8|916.4|2344
1633359120000|2021-10-04 14:52:00|917||916.8||917||916.8||780
1633359130000|2021-10-04 14:52:10|916.6|916.4|916.8|916.4|916.8|916.6|916.6|916.4|5875
1633359140000|2021-10-04 14:52:20|916.6|916.2|916.6|916.2|916.6|916.4|916.2|916|18733
1633359150000|2021-10-04 14:52:30|916.4|916|916.6|916.4|916.8|916.6|916.4|916|5773
1633359160000|2021-10-04 14:52:40|916.4|916.2|916|915.8|916.4|916.2|916|915.8|2653
1633359170000|2021-10-04 14:52:50|916.2|916|916|915.8|916.4|916|916|915.8|2981
1633359180000|2021-10-04 14:53:00|916.2|916|916.2|915.8|916.2|916|916|915.8|4123
1633359190000|2021-10-04 14:53:10|916|915.6|915.8|915.4|916.2|915.6|915.6|915.2|15130
1633359200000|2021-10-04 14:53:20|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|156
1633359210000|2021-10-04 14:53:30|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|233
1633359220000|2021-10-04 14:53:40|915.6||915.6||915.6||915.6||5226
1633359230000|2021-10-04 14:53:50|915.8|915.4|915.8|915.6|915.8|915.6|915.8|915.4|2427
1633359240000|2021-10-04 14:54:00|915.6|915.4|915.4|915|915.8|915.4|915.2|915|1798
1633359250000|2021-10-04 14:54:10|915.6|915.2|915.6|915.2|915.6|915.4|915.4|915.2|10618
1633359260000|2021-10-04 14:54:20|915.4|915|915.4|915|915.4|915|915.4|915|1257
1633359270000|2021-10-04 14:54:30|||||||||107
1633359280000|2021-10-04 14:54:40|915.6|915.2|915.4|915|915.6|915.2|915.4|915|1774
1633359290000|2021-10-04 14:54:50|915.2|915.2|915|914.8|915.4|915.2|915|914.8|72449
1633359300000|2021-10-04 14:55:00|914.8|914.6|915.2|914.8|915.2|915|914.8|914.6|11107
1633359310000|2021-10-04 14:55:10|915.4|915|915.4|915|915.4|915.2|915.4|915|2855
1633359330000|2021-10-04 14:55:30|915.2|914.8|914.8|914.6|915.2|914.8|914.8|914.6|5579
1633359340000|2021-10-04 14:55:40|914.6|914.4|914.6|914.4|914.8|914.4|914.6|914.4|1906
1633359350000|2021-10-04 14:55:50|914.8||914.8||914.8||914.8||0
1633359360000|2021-10-04 14:56:00|915|914.6|915.2|914.8|915.2|914.8|915|914.6|3017
1633359390000|2021-10-04 14:56:30|915|915|915.2|915|915.2|915|915|915|341
1633359400000|2021-10-04 14:56:40|915.4|915.2|915.4|915|915.6|915.2|915.4|915|4369
1633359410000|2021-10-04 14:56:50|915.2|915.2|915|914.8|915.4|915.2|915|914.8|1367
1633359420000|2021-10-04 14:57:00|915.2|914.6|915|914.6|915.2|914.6|914.8|914.6|22061
1633359440000|2021-10-04 14:57:20|915.2|914.8|915.2|914.8|915.2|915|915|914.8|6554
1633359450000|2021-10-04 14:57:30|915.4|915|915.4|915|915.4|915|915.2|914.8|5501
1633359460000|2021-10-04 14:57:40|915.2||915.4||915.4||915.2||716
1633359470000|2021-10-04 14:57:50|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|2192
1633359480000|2021-10-04 14:58:00|916|915.6|915.8|915.4|916|915.8|915.8|915.4|580
1633359490000|2021-10-04 14:58:10|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|15774
1633359510000|2021-10-04 14:58:30|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.4|3763
1633359520000|2021-10-04 14:58:40|916|915.6|916.4|916|916.4|916|915.8|915.6|2818
1633359530000|2021-10-04 14:58:50|916.6|916.2|916.4|916|916.6|916.2|916.4|916|352
1633359540000|2021-10-04 14:59:00|916.2|916.2|917|916.6|917|916.6|916.2|916.2|4696
1633359550000|2021-10-04 14:59:10||916.8||916.6||916.8||916.6|0
1633359560000|2021-10-04 14:59:20|916.8|916.4|916.2|915.8|917|916.6|916.2|915.8|7201
1633359570000|2021-10-04 14:59:30|916|915.6|916.2|915.8|916.2|915.8|915.8|915.6|5
1633359580000|2021-10-04 14:59:40|916|915.6|916.2|916|916.2|916|915.8|915.6|3
1633359590000|2021-10-04 14:59:50|916.4|916.2|916.4|916.2|916.6|916.2|916.4|916.2|0
1633359600000|2021-10-04 15:00:00|916.2|916|915.8|915.6|916.4|916|915.8|915.6|320
1633359610000|2021-10-04 15:00:10|915.6|915.4|915.6|915.2|915.6|915.4|915.2|915|2009
1633359620000|2021-10-04 15:00:20|915.4|915|915.6|915.2|915.6|915.2|915.4|915|1519
1633359630000|2021-10-04 15:00:30|915.4||915.6||915.6||915.4||300
1633359640000|2021-10-04 15:00:40|915.4|915|915.2|914.8|915.4|915.2|915.2|914.8|7601
1633359650000|2021-10-04 15:00:50|915.4|915|914.8|914.4|915.4|915|914.8|914.4|1933
1633359660000|2021-10-04 15:01:00|914.6|914.2|914.8|914.6|914.8|914.6|914.6|914.2|5653
1633359670000|2021-10-04 15:01:10|915|914.8|915|914.6|915.2|915|914.8|914.4|4558
1633359680000|2021-10-04 15:01:20|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|0
1633359690000|2021-10-04 15:01:30|914.6|914.2|914.6|914.4|914.6|914.4|914.6|914.2|771
1633359700000|2021-10-04 15:01:40|914.8|914.6|914.8|914.4|914.8|914.6|914.6|914.4|985
1633359710000|2021-10-04 15:01:50|914.6|914.2|914.8|914.6|914.8|914.6|914.4|914|4749
1633359720000|2021-10-04 15:02:00|915|914.8|915.2|914.8|915.2|914.8|915|914.6|2
1633359730000|2021-10-04 15:02:10|915.4|915|915.4|915|915.4|915.2|915.4|915|6044
1633359740000|2021-10-04 15:02:20|915.6|915.2|915.6|915.2|915.6|915.2|915|914.8|7769
1633359750000|2021-10-04 15:02:30|915.4|915|915.2|914.8|915.6|915.2|915.2|914.6|5148
1633359760000|2021-10-04 15:02:40|915||915||915||915||0
1633359770000|2021-10-04 15:02:50|914.8|914.6|914.6|914.2|914.8|914.6|914.2|914|7152
1633359780000|2021-10-04 15:03:00|914.4|914|914.6|914.2|914.6|914.2|914.2|914|526
1633359790000|2021-10-04 15:03:10|914.4|914|914.4|914|914.6|914.2|914.4|914|1233
1633359800000|2021-10-04 15:03:20||914.2||914.2||914.2||914|0
1633359810000|2021-10-04 15:03:30|914.6|914|915|914.6|915|914.6|914.6|914|6572
1633359820000|2021-10-04 15:03:40|915.2|914.8|915|914.6|915.2|915|915|914.6|40
1633359830000|2021-10-04 15:03:50|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|3624
1633359870000|2021-10-04 15:04:30|914.4|914.4|914.6|914.4|914.6|914.4|914.4|914.2|781
1633359880000|2021-10-04 15:04:40|914.8|914.6|915|914.6|915.4|915|914.8|914.4|1241
1633359890000|2021-10-04 15:04:50|915.2|914.8|915.2|914.8|915.2|914.8|915|914.6|1049
1633359900000|2021-10-04 15:05:00|914.8|914.4|914.8|914.4|915|914.4|914.8|914.4|2682
1633359910000|2021-10-04 15:05:10|915|913.6|913.8|913.4|915|913.6|913.8|913.4|1956
1633359920000|2021-10-04 15:05:20|914|913.6|914|913.4|914|913.6|914|913.4|0
1633359930000|2021-10-04 15:05:30|914.2|913.6|914.8|914.2|914.8|914.2|914.2|913.6|59
1633359950000|2021-10-04 15:05:50|914.4|913.8|914.4|913.8|914.4|913.8|914.4|913.8|1410
1633359960000|2021-10-04 15:06:00|914.6|914|914.2|913.8|914.6|914|914.2|913.8|0
1633359970000|2021-10-04 15:06:10|914.4||914.4||914.4||914.2||0
1633359980000|2021-10-04 15:06:20|914.6|914|914.6|914.2|914.6|914.2|914.6|914|939
1633359990000|2021-10-04 15:06:30|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|274
1633360000000|2021-10-04 15:06:40|915.4|914.6|915.2|914.6|915.4|914.6|915.2|914.6|846
1633360010000|2021-10-04 15:06:50|915.4|914.8|915.2|914.6|915.6|915|915.2|914.6|681
1633360020000|2021-10-04 15:07:00||914.8||914.8||914.8||914.8|0
1633360030000|2021-10-04 15:07:10|||||||||19
1633360040000|2021-10-04 15:07:20|915|914.4|915.2|914.6|915.2|914.6|915|914.4|278
1633360050000|2021-10-04 15:07:30|915.6|914.8|915.4|914.8|915.6|914.8|915.4|914.8|814
1633360060000|2021-10-04 15:07:40|915.2|914.6|915.2|914.8|915.2|914.8|915|914.4|224
1633360070000|2021-10-04 15:07:50|915.4|915|915.6|915|915.6|915|915.4|915|0
1633360090000|2021-10-04 15:08:10|915.4||915.6||915.6||915.4||935
1633360100000|2021-10-04 15:08:20|915.8|915.2|915.8|915.4|915.8|915.4|915.8|915.2|0
1633360110000|2021-10-04 15:08:30|916.2|915.2|916.2|915.6|916.2|915.6|916.2|915.2|555
1633360120000|2021-10-04 15:08:40|916.4|915.8|916.2|915.6|916.4|915.8|916.2|915.6|0
1633360130000|2021-10-04 15:08:50|915.8|915.2|915.6|915.2|915.8|915.2|915.6|915.2|452
1633360140000|2021-10-04 15:09:00|915.4|915|915.4|915|915.4|915|915.4|915|1421
1633360150000|2021-10-04 15:09:10|915.6|915.2|916|915.6|916|915.6|915.6|915.2|957
1633360160000|2021-10-04 15:09:20|915.8|915.4|916|915.4|916|915.4|915.8|915.2|6
1633360180000|2021-10-04 15:09:40|915.8|914.8|915.4|915|915.8|915|915.4|914.8|859
1633360190000|2021-10-04 15:09:50|915.6|915.2|915.8|915.2|915.8|915.2|915.6|915|1205
1633360200000|2021-10-04 15:10:00|915.6|914.8|915.6|915|915.8|915.2|915.4|914.8|2309
1633360210000|2021-10-04 15:10:10|915.8|915.2|915.8|915.4|915.8|915.4|915.4|915|203
1633360220000|2021-10-04 15:10:20|916|915.6|916|915.4|916.2|915.6|916|915.4|50
1633360240000|2021-10-04 15:10:40|915.4|915|915.6|915|915.6|915|915.4|915|2348
1633360260000|2021-10-04 15:11:00|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|384
1633360270000|2021-10-04 15:11:10||915.4||915.4||915.4||915.2|1220
1633360280000|2021-10-04 15:11:20|916|915.2|916|915.6|916|915.6|916|915.2|513
1633360290000|2021-10-04 15:11:30|915.8|915.4|916|915.6|916.2|915.6|915.8|915.4|1487
1633360300000|2021-10-04 15:11:40|916.2||916.2||916.2||916.2||51
1633360310000|2021-10-04 15:11:50|916.6|915.8|916.6|916|916.6|916|916.6|915.8|492
1633360320000|2021-10-04 15:12:00|916.4|915.6|916.4|915.8|916.4|915.8|916.2|915.6|773
1633360330000|2021-10-04 15:12:10|916.6|916|916.6|916|916.6|916|916.6|916|0
1633360350000|2021-10-04 15:12:30|||||||||763
1633360360000|2021-10-04 15:12:40|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|202
1633360370000|2021-10-04 15:12:50|916|915.8|916.4|915.8|916.4|915.8|916|915.8|1331
1633360400000|2021-10-04 15:13:20||916||916||916||916|0
1633360410000|2021-10-04 15:13:30|916.6|916.2|916.6|916|916.6|916.2|916.4|916|2243
1633360420000|2021-10-04 15:13:40||916.2||916.2||916.2||916.2|1200
1633360430000|2021-10-04 15:13:50||916||916||916||916|2
1633360440000|2021-10-04 15:14:00|916.8|916.2|916.8|916.2|916.8|916.2|916.6|916.2|948
1633360450000|2021-10-04 15:14:10|916.6||916.8||916.8||916.6||946
1633360460000|2021-10-04 15:14:20|||||||||2
1633360470000|2021-10-04 15:14:30||916.4||916.4||916.4||916.4|932
1633360480000|2021-10-04 15:14:40|916.6|916|916.8|916.2|916.8|916.2|916.6|916|948
1633360490000|2021-10-04 15:14:50|916.6||916.6||916.6||916.6||0
1633360500000|2021-10-04 15:15:00|916.4|916|916.4|916|916.4|916|916.4|916|371
1633360510000|2021-10-04 15:15:10|916.2|915.8|915.6|915.2|916.4|915.8|915.6|915|2054
1633360520000|2021-10-04 15:15:20||915||915.2||915.2||915|1001
1633360530000|2021-10-04 15:15:30|915.4|915|915.6|915|916|915.4|915.4|915|280
1633360550000|2021-10-04 15:15:50|915.8|915.2|915.4|915|915.8|915.2|915.4|915|0
1633360560000|2021-10-04 15:16:00|915.6||915.6||915.6||915.4||0
1633360580000|2021-10-04 15:16:20|915.2|914.6|914.6|914.2|915.2|914.6|914.6|914.2|1259
1633360590000|2021-10-04 15:16:30|914.8|914.4|914.8|914.2|915|914.4|914.8|914.2|1188
1633360610000|2021-10-04 15:16:50|915|914.6|915|914.6|915|914.6|915|914.6|0
1633360620000|2021-10-04 15:17:00|915.2|914.8|915.4|914.8|915.4|914.8|915.2|914.8|12692
1633360630000|2021-10-04 15:17:10|915.8|915|915.8|915.2|916|915.4|915.8|915|135
1633360640000|2021-10-04 15:17:20|915.6|915|915.6|915|915.6|915|915.6|915|0
1633360650000|2021-10-04 15:17:30|915.8|915.2|915.8|915.2|915.8|915.4|915.8|915.2|2874
1633360670000|2021-10-04 15:17:50||915.4||915.4||915.4||915.4|0
1633360680000|2021-10-04 15:18:00|||||||||245
1633360690000|2021-10-04 15:18:10|||||||||222
1633360710000|2021-10-04 15:18:30||915.2||915.2||915.2||915.2|406
1633360720000|2021-10-04 15:18:40||915.4||915.4||915.4||915.4|450
1633360730000|2021-10-04 15:18:50|||||||||405
1633360760000|2021-10-04 15:19:20|916||916||916||916||9
1633360780000|2021-10-04 15:19:40|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|882
1633360790000|2021-10-04 15:19:50|916|915.6|916|915.4|916|915.6|916|915.4|378
1633417260000|2021-10-05 07:01:00|912|910|911|910.4|915.2|911|910.6|909|152803
1633417270000|2021-10-05 07:01:10|911.2|910.6|912.2|911.4|912.2|911.4|911|910.6|4158
1633417280000|2021-10-05 07:01:20|912.4|912.2|912.8|912.2|913|912.2|912.4|912.2|1399
1633417290000|2021-10-05 07:01:30|912.6|912|911.8|911.4|912.6|912|911.8|911.4|5275
1633417300000|2021-10-05 07:01:40|912|911.2|911.8|911|912|911.2|911.6|910.8|2868
1633417310000|2021-10-05 07:01:50|912|911.2|912|911.4|912|911.8|912|911.2|1281
1633417320000|2021-10-05 07:02:00|911.8|911.2|912|911.2|912.2|912|911.6|910.8|11700
1633417330000|2021-10-05 07:02:10|911.8|911.4|911.8|911|912|911.4|911.6|910.6|3179
1633417340000|2021-10-05 07:02:20|911.6|910.8|910.2|909.6|911.6|910.8|910.2|909.6|29805
1633417350000|2021-10-05 07:02:30|910.4|909.8|911|910.2|911|910.2|910.2|909.8|4795
1633417360000|2021-10-05 07:02:40|911.4|910.4|911.4|910.8|911.6|910.8|911|910.4|352
1633417370000|2021-10-05 07:02:50|911.6|911|912|911.2|912|911.2|911.4|911|2821
1633417380000|2021-10-05 07:03:00|912.2|911.4|912.8|911.8|912.8|911.8|912.2|911.4|2027
1633417400000|2021-10-05 07:03:20||912||912.2||912.2||912|0
1633417410000|2021-10-05 07:03:30|913|912.4|913|912.2|913|912.4|912.8|912.2|352
1633417420000|2021-10-05 07:03:40|913.4|912.4|913.4|912.6|913.4|912.6|913.2|912.4|2141
1633417430000|2021-10-05 07:03:50|913.8|912.8|914|913|914|913|913.8|912.8|776
1633417440000|2021-10-05 07:04:00|913.8||914||914||913.8||1274
1633417460000|2021-10-05 07:04:20|913.8|913.2|913.8|913|913.8|913.4|913.8|913|2262
1633417470000|2021-10-05 07:04:30|913.6|912.6|913.4|912.8|913.6|912.8|912.8|912|5944
1633417500000|2021-10-05 07:05:00|913.6|913|913.4|912.8|913.8|913|913.4|912.8|6105
1633417510000|2021-10-05 07:05:10|913.8|913|914|913|914|913.2|913.6|912.8|738
1633417520000|2021-10-05 07:05:20|913.8|912.8|913.8|912.8|913.8|912.8|913.6|912.8|0
1633417530000|2021-10-05 07:05:30|913.6|913|914|913|914|913|913.6|912.8|0
1633417540000|2021-10-05 07:05:40|913.8|912.8|913.4|912.8|913.8|912.8|913.4|912.8|210
1633417550000|2021-10-05 07:05:50|913.2|912.6|913|912.4|913.2|912.6|912.8|912.4|4014
1633417560000|2021-10-05 07:06:00|913.2|912.6|914|913.2|914|913.4|912.8|912.6|6716
1633417570000|2021-10-05 07:06:10|913.8|913|914|913.4|914|913.4|913.6|912.8|274
1633417580000|2021-10-05 07:06:20|914.2|913.6|913|912.6|914.6|914|913|912.6|7552
1633417590000|2021-10-05 07:06:30|912.8|912.4|912.8|912.2|912.8|912.4|912.8|912.2|1172
1633417600000|2021-10-05 07:06:40|||||||||275
1633417610000|2021-10-05 07:06:50|913|912.4|913.4|912.6|913.4|912.6|912.8|912.4|1313
1633417620000|2021-10-05 07:07:00|913.2|912.4|912.8|912.2|913.2|912.4|912.8|912.2|2063
1633417630000|2021-10-05 07:07:10|912.6|912|912.4|911.6|912.8|912|912.4|911.6|6793
1633417640000|2021-10-05 07:07:20|912.2|911.4|911.6|911.2|912.2|911.4|911.6|911|275
1633417650000|2021-10-05 07:07:30|911.4|911|910.8|910|911.4|911|910.8|910|8617
1633417660000|2021-10-05 07:07:40|910.6||910.6||910.6||910.6||275
1633417670000|2021-10-05 07:07:50|||||||||605
1633417680000|2021-10-05 07:08:00|910.4|909.8|910.2|909.8|910.4|910|910.2|909.8|2386
1633417690000|2021-10-05 07:08:10|910|909.6|909.6|909.4|910.2|909.6|909.6|909.4|7980
1633417700000|2021-10-05 07:08:20|909.8||909.8||910||909.8||3341
1633417710000|2021-10-05 07:08:30|910||910||910.2||909.8||1582
1633417720000|2021-10-05 07:08:40|910.2|909.6|910|909.4|910.8|910.4|910|909.4|15510
1633417730000|2021-10-05 07:08:50|910.2|909.6|909.8|909.2|910.2|909.6|909.6|909|2196
1633417740000|2021-10-05 07:09:00|910|909.4|910|909.2|910|909.4|910|909.2|900
1633417760000|2021-10-05 07:09:20||909.4||909.6||909.6||909.2|2983
1633417770000|2021-10-05 07:09:30|910.2|909.8|910.4|909.8|910.4|909.8|910.2|909.8|1863
1633417790000|2021-10-05 07:09:50||910||910||910||910|671
1633417800000|2021-10-05 07:10:00|910.6|910.2|910.8|910.2|911.4|911|910.6|910|24759
1633417810000|2021-10-05 07:10:10||910.4||910.4||910.4||910.2|0
1633417820000|2021-10-05 07:10:20|911|910.6|911.4|911|911.4|911|911|910.6|2372
1633417830000|2021-10-05 07:10:30|911.6|911.2|912|911.4|912.2|911.6|911.6|911.2|1225
1633417840000|2021-10-05 07:10:40|912.2|911.6|912.2|911.8|912.2|911.8|912.2|911.6|275
1633417850000|2021-10-05 07:10:50||912||911.8||912||911.8|0
1633417860000|2021-10-05 07:11:00|912.4|912|913|912.6|913|912.6|912.4|912|2638
1633417870000|2021-10-05 07:11:10|913.2|912.8|913.2|912.8|913.2|912.8|913|912.6|1081
1633417880000|2021-10-05 07:11:20|913.4|913|913.4|913|913.4|913|913.4|913|885
1633417900000|2021-10-05 07:11:40|913.6|913.2|913.4|913|914|913.6|913.4|913|14328
1633417910000|2021-10-05 07:11:50|||||||||405
1633417920000|2021-10-05 07:12:00|913.2|912.8|913.4|912.8|913.4|913|913|912.8|4635
1633417930000|2021-10-05 07:12:10|913.2|913|913.8|913.2|914|913.4|913.2|913|1389
1633417940000|2021-10-05 07:12:20|914|913.4|914|913.6|914.4|914|913.8|913.2|8523
1633417950000|2021-10-05 07:12:30|||||||||714
1633417970000|2021-10-05 07:12:50|913.8|913.4|913.4|913|913.8|913.4|913.4|913|13303
1633417980000|2021-10-05 07:13:00|913.6|913.2|913.8|913.2|914|913.4|913.4|913.2|1860
1633417990000|2021-10-05 07:13:10|914|913.4|914|913.6|914|913.6|914|913.4|274
1633418000000|2021-10-05 07:13:20|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|804
1633418030000|2021-10-05 07:13:50|913.4|913|913.2|912.8|913.4|913|913|912.6|6918
1633418040000|2021-10-05 07:14:00|913.4|913|913.8|913.2|914|913.6|913.4|913|5566
1633418050000|2021-10-05 07:14:10|913.6|913|913.4|912.8|913.6|913|913.2|912.6|17
1633418060000|2021-10-05 07:14:20|913.2|912.6|913.4|913|913.4|913|913.2|912.6|0
1633418070000|2021-10-05 07:14:30|913.2|912.8|913|912.6|913.2|912.8|913|912.6|0
1633418080000|2021-10-05 07:14:40|912.8|912.4|912.6|912.2|912.8|912.4|912.4|912|1471
1633418090000|2021-10-05 07:14:50||912||912||912||912|0
1633418100000|2021-10-05 07:15:00|912.8|912.2|911.8|911.4|912.8|912.4|911.8|911.4|4047
1633418110000|2021-10-05 07:15:10|911.6|911.2|912.4|912|912.4|912|911.6|911.2|4004
1633418120000|2021-10-05 07:15:20|912.6|911.8|912.8|912.4|913.2|912.6|912.6|911.8|1014
1633418140000|2021-10-05 07:15:40|||||||||274
1633418150000|2021-10-05 07:15:50|912.6||912.8||912.8||912.6||165
1633418160000|2021-10-05 07:16:00|912.6|912|912.8|912.4|912.8|912.4|912|911.6|16314
1633418170000|2021-10-05 07:16:10|913|912.6|913.4|912.8|913.4|913|913|912.4|6047
1633418180000|2021-10-05 07:16:20||913||913.2||913.2||913|274
1633418190000|2021-10-05 07:16:30|913.2|913|913.4|912.8|913.4|913.2|913.2|912.8|290
1633418200000|2021-10-05 07:16:40|913.2|912.6|913|912.4|913.2|912.6|912.8|912.4|28
1633418210000|2021-10-05 07:16:50|912.8|912.2|912.6|912.2|912.8|912.2|912.4|912.2|330
1633418220000|2021-10-05 07:17:00|912.8|912.4|912.4|912.2|912.8|912.4|912.4|912.2|377
1633418230000|2021-10-05 07:17:10|912.6|912|912.8|912.2|912.8|912.4|912.6|911.8|678
1633418240000|2021-10-05 07:17:20|912.6|912|912.6|912.2|912.6|912.2|912.6|912|275
1633418250000|2021-10-05 07:17:30|912.8|912.4|912.8|912.2|913|912.6|912.8|912.2|0
1633418260000|2021-10-05 07:17:40||912.4||912.2||912.4||912.2|0
1633418270000|2021-10-05 07:17:50|912.6|912|912.2|911.8|912.6|912|912|911.6|0
1633418280000|2021-10-05 07:18:00|912|911.6|912.2|911.6|912.2|911.8|912|911.6|0
1633418290000|2021-10-05 07:18:10|912|911.8|912|911.6|912|911.8|912|911.6|0
1633418300000|2021-10-05 07:18:20|912.2|911.8|912.2|911.6|912.2|911.8|912.2|911.6|1179
1633418310000|2021-10-05 07:18:30|912|911.4|912|911.4|912.2|911.4|911.8|911.4|4734
1633418320000|2021-10-05 07:18:40|911.8|911.2|911.6|911|911.8|911.6|911.6|911|5343
1633418330000|2021-10-05 07:18:50|911.4|911.2|911.2|910.6|911.6|911.2|911|910.6|5900
1633418340000|2021-10-05 07:19:00|911|910.4|911|910.4|911|910.4|910.8|910.4|0
1633418350000|2021-10-05 07:19:10|911.2|910.6|911|910.6|911.2|910.8|911|910.6|352
1633418360000|2021-10-05 07:19:20|910.8|910.4|911|910.4|911|910.4|910.8|910.4|500
1633418370000|2021-10-05 07:19:30|910.8||910.8||910.8||910.8||0
1633418380000|2021-10-05 07:19:40|910.6|910.2|910|909.6|910.8|910.4|910|909.6|8137
1633418390000|2021-10-05 07:19:50|909.8|909.4|909.6|909|909.8|909.4|909.6|909|2838
1633418400000|2021-10-05 07:20:00|909.8|909.2|909.8|909.2|909.8|909.4|909.6|909.2|275
1633418410000|2021-10-05 07:20:10|910|909.4|910|909.6|910|909.6|909.8|909.4|2545
1633418420000|2021-10-05 07:20:20|909.8|909.4|909.8|909.2|909.8|909.4|909.8|909.2|23
1633418430000|2021-10-05 07:20:30|910|909.4|910|909.4|910|909.6|910|909.4|1500
1633418440000|2021-10-05 07:20:40|910.2|909.6|910.8|910.2|910.8|910.2|910.2|909.6|1696
1633418450000|2021-10-05 07:20:50|911|910.4|910.8|910.4|911.2|910.8|910.8|910.2|5516
1633418460000|2021-10-05 07:21:00|911|910.6|911|910.6|911|910.8|911|910.4|500
1633418470000|2021-10-05 07:21:10|911.2|910.8|911.8|911.2|911.8|911.4|911.2|910.8|3248
1633418480000|2021-10-05 07:21:20|911.6|911.4|912|911.6|912|911.8|911.6|911.4|1681
1633418490000|2021-10-05 07:21:30|912.2|911.8|912.4|912|912.6|912|912.2|911.8|5803
1633418500000|2021-10-05 07:21:40|912.6|912.2|912.4|912|912.6|912.2|912.2|912|2860
1633418520000|2021-10-05 07:22:00|912.6|912.2|912.8|912.4|913|912.4|912.6|912|1874
1633418540000|2021-10-05 07:22:20|913|912.6|913.4|912.8|913.4|912.8|913|912.6|352
1633418550000|2021-10-05 07:22:30|913.2|913|913.4|913|913.4|913.2|913.2|912.8|1033
1633418560000|2021-10-05 07:22:40||913.2||913.2||913.2||913|0
1633418570000|2021-10-05 07:22:50|913.2|913|912.2|911.8|913.4|913|912.2|911.8|12875
1633418580000|2021-10-05 07:23:00|912.4|912|912.6|912.2|912.6|912.4|912.2|911.8|6919
1633418590000|2021-10-05 07:23:10|912.8|912.4|913|912.6|913.2|912.8|912.8|912.4|7660
1633418600000|2021-10-05 07:23:20|912.8||913||913||912.8||0
1633418610000|2021-10-05 07:23:30|912.8|912.4|913|912.6|913|912.8|912.6|912.2|1177
1633418620000|2021-10-05 07:23:40|913.2|912.8|913.4|913|913.4|913|913.2|912.6|636
1633418630000|2021-10-05 07:23:50||913.2||913||913.2||913|0
1633418640000|2021-10-05 07:24:00|913.2|912.8|913|912.4|913.4|912.8|913|912.4|33
1633418650000|2021-10-05 07:24:10|912.8|912.2|912.8|912.2|913|912.6|912.8|912.2|6382
1633418660000|2021-10-05 07:24:20|912.6|912|912.4|912|912.6|912.2|912.4|912|543
1633418670000|2021-10-05 07:24:30|912.6|912.2|912.4|912|912.8|912.2|912.4|912|0
1633418680000|2021-10-05 07:24:40||912.2||912||912.2||912|495
1633418690000|2021-10-05 07:24:50|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|36
1633418700000|2021-10-05 07:25:00||912.2||912.4||912.6||912.2|274
1633418710000|2021-10-05 07:25:10|912.6|912.2|912.4|912|912.8|912.2|912.4|912|6244
1633418720000|2021-10-05 07:25:20|912.6|912.2|912.6|912|912.8|912.4|912.6|912|1675
1633418730000|2021-10-05 07:25:30|912.4||912.4||912.6||912.4||0
1633418740000|2021-10-05 07:25:40|912.6|911.8|912.2|911.6|912.6|911.8|912|911.6|618
1633418750000|2021-10-05 07:25:50|912|911.4|911.8|911.2|912.2|911.6|911.6|911.2|0
1633418760000|2021-10-05 07:26:00|912|911.4|912.2|911.6|912.2|911.6|912|911.4|0
1633418770000|2021-10-05 07:26:10|912|911.4|911.8|911.2|912|911.4|911.8|911.2|0
1633418780000|2021-10-05 07:26:20|912|911.4|911.6|911.2|912|911.4|911.6|911.2|882
1633418790000|2021-10-05 07:26:30|911.4|911|911.6|911|911.6|911.2|911.4|911|74
1633418800000|2021-10-05 07:26:40|911.4|910.8|911.2|910.6|911.4|910.8|911.2|910.6|4516
1633418810000|2021-10-05 07:26:50|911|910.8|911|910.4|911.2|910.8|910.8|910.4|1479
1633418820000|2021-10-05 07:27:00|911.2|910.6|911|910.6|911.4|911|911|910.6|1986
1633418830000|2021-10-05 07:27:10||910.4||910.4||910.6||910.4|0
1633418840000|2021-10-05 07:27:20|911.2|910.6|911.2|910.8|911.2|911|911.2|910.4|4668
1633418850000|2021-10-05 07:27:30|911|910.6|911|910.6|911|910.8|911|910.6|174
1633418860000|2021-10-05 07:27:40|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|806
1633418870000|2021-10-05 07:27:50|911|910.6|911|910.6|911|910.6|911|910.6|305
1633418880000|2021-10-05 07:28:00|911.2|910.8|911.4|911|911.6|911.2|911.2|910.6|819
1633418890000|2021-10-05 07:28:10|911.6|911.2|911.6|911|911.6|911.2|911.4|911|0
1633418900000|2021-10-05 07:28:20|911.4||911.4||911.4||911.4||0
1633418910000|2021-10-05 07:28:30|911.6||911.4||911.6||911.4||0
1633418920000|2021-10-05 07:28:40|911.6||911.4||911.6||911.4||0
1633418930000|2021-10-05 07:28:50|911.2|910.8|911|910.6|911.4|910.8|911|910.6|1031
1633418940000|2021-10-05 07:29:00|910.8||911||911||910.8||24
1633418950000|2021-10-05 07:29:10|910.8|910.8|911.2|910.8|911.4|911|910.8|910.8|696
1633418960000|2021-10-05 07:29:20||911||910.8||911||910.8|0
1633418980000|2021-10-05 07:29:40||911||910.8||911||910.8|0
1633418990000|2021-10-05 07:29:50|911.4|911|912|911.4|912|911.4|911.4|911|2995
1633419000000|2021-10-05 07:30:00|911.8|911.2|911.6|911.2|911.8|911.4|911.4|911|4337
1633419010000|2021-10-05 07:30:10|911.8|911.4|911.2|910.8|911.8|911.4|911.2|910.8|1252
1633419020000|2021-10-05 07:30:20|911|910.6|910.4|910|911.2|910.6|910.4|910|13480
1633419030000|2021-10-05 07:30:30|910.2|909.8|910|909.6|910.4|909.8|910|909.6|9031
1633419040000|2021-10-05 07:30:40|910.2||910.2||910.2||910.2||1022
1633419050000|2021-10-05 07:30:50|910|909.8|909.6|909.4|910.2|909.8|909.6|909.4|440
1633419060000|2021-10-05 07:31:00|909.8|909.2|909.8|909.4|910.2|909.8|909.6|909.2|15081
1633419070000|2021-10-05 07:31:10|910|909.6|910|909.6|910.2|909.6|910|909.4|1812
1633419080000|2021-10-05 07:31:20|909.8|909.4|909.4|909|909.8|909.4|909.4|909|4590
1633419100000|2021-10-05 07:31:40|909.6|909.2|909.4|909|909.8|909.2|909.2|909|4381
1633419120000|2021-10-05 07:32:00|909.2|908.8|909|908.8|909.4|909|909|908.8|8502
1633419130000|2021-10-05 07:32:10|909.2||909.4||909.4||909.2||400
1633419140000|2021-10-05 07:32:20|909.6|909|910|909.6|910.2|909.8|909.6|908.8|9336
1633419150000|2021-10-05 07:32:30|909.8|909.4|909.4|909|910|909.4|909.4|909|2914
1633419160000|2021-10-05 07:32:40|909.6|909.2|909.6|909.2|910|909.6|909.6|909|0
1633419170000|2021-10-05 07:32:50||909||909||909.2||909|0
1633419180000|2021-10-05 07:33:00|909.8|909.2|909.8|909.2|909.8|909.2|909.8|909.2|0
1633419190000|2021-10-05 07:33:10|909.6|909.4|910|909.4|910.2|909.8|909.6|909.4|590
1633419200000|2021-10-05 07:33:20|910.2|909.6|909.8|909.4|910.2|909.6|909.8|909.4|0
1633419220000|2021-10-05 07:33:40|909.6|909.2|909.6|909|909.6|909.2|909.6|909|4244
1633419230000|2021-10-05 07:33:50|909.8|909.2|909.4|909|909.8|909.4|909.4|909|0
1633419240000|2021-10-05 07:34:00|909.6|909.2|909.4|909|909.6|909.2|909.2|909|3958
1633419260000|2021-10-05 07:34:20|909.6|909.2|909.6|909|909.6|909.2|909.6|909|1003
1633419270000|2021-10-05 07:34:30||909.2||909||909.2||909|4000
1633419280000|2021-10-05 07:34:40|909.8|909.2|909.8|909.4|910|909.4|909.8|909.2|0
1633419290000|2021-10-05 07:34:50|910|909.6|909.8|909.4|910.2|909.8|909.8|909.4|4709
1633419300000|2021-10-05 07:35:00|910|909.6|910.6|910.2|910.6|910.2|909.8|909.6|2385
1633419310000|2021-10-05 07:35:10|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.2|0
1633419320000|2021-10-05 07:35:20|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|0
1633419330000|2021-10-05 07:35:30|910.4|910|910.4|910|910.6|910|910.2|910|5006
1633419350000|2021-10-05 07:35:50|910.2|909.8|909.8|909.6|910.2|909.8|909.8|909.6|156
1633419360000|2021-10-05 07:36:00|910.2|909.4|910.2|909.8|910.2|910|910|909.4|11061
1633419370000|2021-10-05 07:36:10|910.4|910|910.6|910.2|910.8|910.2|910.4|910|973
1633419380000|2021-10-05 07:36:20|910.8|910.4|911.2|910.8|911.2|910.8|910.8|910.2|2
1633419390000|2021-10-05 07:36:30|911.4|910.6|911.4|910.8|911.6|911.2|911|910.6|1417
1633419400000|2021-10-05 07:36:40|911.2|910.6|911|910.4|911.2|910.6|911|910.4|429
1633419410000|2021-10-05 07:36:50|910.8|910.6|911|910.6|911|910.6|910.6|910.6|1579
1633419420000|2021-10-05 07:37:00|910.8|910.4|911|910.6|911|910.6|910.6|910.2|7328
1633419430000|2021-10-05 07:37:10|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|1580
1633419440000|2021-10-05 07:37:20|910.4|910|910.4|910.2|910.6|910.2|910.4|910|150
1633419450000|2021-10-05 07:37:30|||||||||256
1633419470000|2021-10-05 07:37:50|910.2|910|910.2|910|910.2|910|910.2|910|3625
1633419480000|2021-10-05 07:38:00|910.4|910.2|910.6|910.4|910.6|910.4|910.4|910.2|5147
1633419490000|2021-10-05 07:38:10|910.8|910.6|911|910.6|911|910.6|910.8|910.4|2246
1633419500000|2021-10-05 07:38:20|911.2|910.8|911|910.8|911.2|910.8|911|910.8|3273
1633419510000|2021-10-05 07:38:30|911.2|911|911|910.6|911.2|911|911|910.6|2455
1633419520000|2021-10-05 07:38:40|910.8|910.4|910|909.6|910.8|910.4|909.8|909.4|4695
1633419530000|2021-10-05 07:38:50|909.8|909.4|909.6|909.2|910|909.4|909.4|909|4514
1633419540000|2021-10-05 07:39:00|909.4|909|909.4|909|909.6|909|909.2|909|626
1633419550000|2021-10-05 07:39:10|909.6|909.2|909.8|909.4|910|909.4|909.4|909.2|0
1633419560000|2021-10-05 07:39:20|910|909.6|910.2|909.8|910.2|909.8|910|909.6|3036
1633419570000|2021-10-05 07:39:30|910|909.6|910|909.6|910.2|909.8|909.8|909.4|2854
1633419580000|2021-10-05 07:39:40|910.2|909.8|910.6|910.2|910.6|910.2|910.2|909.8|3457
1633419590000|2021-10-05 07:39:50|910.4||910.4||910.4||910.4||6
1633419600000|2021-10-05 07:40:00|910.6|910.4|910.6|910.2|910.6|910.4|910.4|910.2|3284
1633419610000|2021-10-05 07:40:10|910.8|910.4|910.6|910.2|910.8|910.6|910.4|910|5870
1633419630000|2021-10-05 07:40:30|910.8|910.4|910.8|910.2|910.8|910.4|910.8|910.2|1536
1633419640000|2021-10-05 07:40:40|911|910.4|911.4|911|911.4|911.2|911|910.4|4260
1633419650000|2021-10-05 07:40:50|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|32
1633419660000|2021-10-05 07:41:00|911|910.6|911|910.6|911.2|910.6|910.8|910.6|1968
1633419680000|2021-10-05 07:41:20|911.2|910.8|911.6|911.2|911.8|911.4|911.2|910.8|2260
1633419690000|2021-10-05 07:41:30|912|911.4|911.8|911.4|912|911.6|911.6|911.4|3025
1633419700000|2021-10-05 07:41:40|912|911.6|911.8|911.6|912.2|911.8|911.8|911.6|2149
1633419710000|2021-10-05 07:41:50|912|911.8|912.2|911.8|912.2|911.8|912|911.6|1062
1633419720000|2021-10-05 07:42:00|912|911.6|912.4|912|912.6|912.2|911.8|911.6|1235
1633419730000|2021-10-05 07:42:10|912.6|912.2|912.4|912|912.6|912.4|912.4|912|3538
1633419740000|2021-10-05 07:42:20|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1633419750000|2021-10-05 07:42:30|912.4|912|912.2|912|912.4|912|912.2|912|105
1633419760000|2021-10-05 07:42:40|912.4|911.8|911.8|911.6|912.6|911.8|911.8|911.6|17988
1633419770000|2021-10-05 07:42:50|912||912||912.2||912||0
1633419780000|2021-10-05 07:43:00|912.2||912||912.2||912||0
1633419790000|2021-10-05 07:43:10|911.8||912||912||911.8||645
1633419810000|2021-10-05 07:43:30|911.8|911.8|911.2|910.8|912|911.8|911|910.8|15299
1633419830000|2021-10-05 07:43:50|911.4|911|911.6|911.4|911.6|911.4|911.2|911|4131
1633419840000|2021-10-05 07:44:00|911.4|911.2|911.2|910.8|911.4|911.2|911.2|910.8|76
1633419850000|2021-10-05 07:44:10|911|910.6|911|910.6|911|910.6|911|910.6|0
1633419860000|2021-10-05 07:44:20||910.8||910.6||910.8||910.6|1180
1633419870000|2021-10-05 07:44:30|910.8|910.8|910.6|910.4|911|910.8|910.6|910.2|20198
1633419880000|2021-10-05 07:44:40|910.4|910.2|911|910.6|911|910.6|910.2|909.8|19942
1633419890000|2021-10-05 07:44:50|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|12039
1633419900000|2021-10-05 07:45:00|911|910.6|911.2|911|911.2|911|911|910.6|1500
1633419920000|2021-10-05 07:45:20|911.4|911.2|911.4|911.2|911.4|911.2|911.4|911.2|1716
1633419930000|2021-10-05 07:45:30|911.2|911|911.2|911|911.4|911.2|911.2|911|21517
1633419940000|2021-10-05 07:45:40|911|910.8|911|910.6|911.2|911|910.8|910.6|20292
1633419950000|2021-10-05 07:45:50|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|1294
1633419960000|2021-10-05 07:46:00||911||911||911||911|0
1633419970000|2021-10-05 07:46:10|911.4|911.2|911.2|911|911.4|911.2|911|910.8|7554
1633419990000|2021-10-05 07:46:30|911|910.8|911.4|911|911.4|911|911|910.8|2347
1633420000000|2021-10-05 07:46:40|911.2||911.4||911.4||911.2||0
1633420020000|2021-10-05 07:47:00|911.6|911.2|911.4|911|911.6|911.2|911.4|911|392
1633420030000|2021-10-05 07:47:10|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|5681
1633420040000|2021-10-05 07:47:20|911.4|911|911.4|911|911.4|911|911.4|911|0
1633420050000|2021-10-05 07:47:30|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|1495
1633420060000|2021-10-05 07:47:40|911.4|911|911.6|911|911.6|911|911.4|911|25
1633420070000|2021-10-05 07:47:50|911.4||911.4||911.4||911.4||0
1633420080000|2021-10-05 07:48:00|911.2|910.8|910.4|910|911.2|910.8|910.4|910|23407
1633420090000|2021-10-05 07:48:10|910.6|910.2|911|910.6|911|910.8|910.4|910|10624
1633420100000|2021-10-05 07:48:20|911.2|910.8|911.6|911.4|911.6|911.4|911.2|910.8|312
1633420110000|2021-10-05 07:48:30|911.8|911.6|911.6|911.2|911.8|911.6|911.4|911.2|4382
1633420120000|2021-10-05 07:48:40|911.4|911|911.4|911|911.6|911.2|911.2|910.8|57
1633420140000|2021-10-05 07:49:00|911.6|911.2|911.8|911.2|911.8|911.4|911.4|911.2|298
1633420150000|2021-10-05 07:49:10|912|911.4|912.4|912|912.4|912|912|911.4|0
1633420160000|2021-10-05 07:49:20|912.6|912.2|912.8|912.2|912.8|912.4|912.6|912.2|6551
1633420170000|2021-10-05 07:49:30|912.6|912|912.4|912|912.6|912|912.4|912|0
1633420180000|2021-10-05 07:49:40||912.2||912||912.2||912|0
1633420190000|2021-10-05 07:49:50|912.2||912.2||912.2||912.2||0
1633420200000|2021-10-05 07:50:00|912.4|912.2|913.2|912.8|913.2|912.8|912.4|912.2|9917
1633420210000|2021-10-05 07:50:10|913.4|913|912.8|912.4|913.4|913|912.6|912.4|8331
1633420220000|2021-10-05 07:50:20|913|912.6|913.2|912.8|913.2|912.8|913|912.6|3637
1633420230000|2021-10-05 07:50:30|913|912.6|913|912.6|913.2|912.6|913|912.6|0
1633420250000|2021-10-05 07:50:50|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|4797
1633420260000|2021-10-05 07:51:00|912.4|912|912.6|912.2|912.6|912.2|912.2|912|2203
1633420270000|2021-10-05 07:51:10|912.8|912.4|912.6|912|912.8|912.4|912.6|912|0
1633420280000|2021-10-05 07:51:20|912.8|912.2|912.8|912.2|912.8|912.2|912.6|912|0
1633420290000|2021-10-05 07:51:30|913|912.4|913.2|912.6|913.2|912.6|913|912.4|0
1633420300000|2021-10-05 07:51:40|913|912.8|913.8|913.4|914|913.4|913|912.8|1669
1633420310000|2021-10-05 07:51:50|914|913.6|914.4|914.2|914.6|914.4|913.8|913.6|20967
1633420320000|2021-10-05 07:52:00|914.2|914|914|913.6|914.2|914|913.8|913.6|48904
1633420340000|2021-10-05 07:52:20||913.8||913.8||913.8||913.6|3569
1633420360000|2021-10-05 07:52:40|914.2|913.6|914.2|913.6|914.4|914.2|914|913.6|10545
1633420370000|2021-10-05 07:52:50||913.8||914||914||913.8|142
1633420380000|2021-10-05 07:53:00|||||||||2982
1633420390000|2021-10-05 07:53:10|914.4|913.8|914.6|914.2|914.6|914.4|914.4|913.8|513
1633420400000|2021-10-05 07:53:20|914.4|914|914.2|914|914.6|914.2|914.2|914|363
1633420410000|2021-10-05 07:53:30|914.4|913.8|914|913.8|914.4|913.8|913.4|913|21370
1633420420000|2021-10-05 07:53:40|913.8|913.6|913.6|913.2|914|913.6|913.6|913.2|1545
1633420430000|2021-10-05 07:53:50|913.4|913|913.4|913|913.4|913|913.2|912.8|51
1633420440000|2021-10-05 07:54:00||913.2||913.2||913.2||913.2|0
1633420450000|2021-10-05 07:54:10|913.2|913|912.8|912.4|913.4|913.2|912.6|912.2|5118
1633420460000|2021-10-05 07:54:20||912.2||912.2||912.2||912.2|0
1633420470000|2021-10-05 07:54:30|912.6|912|912.6|912.2|912.8|912.4|912|911.6|3790
1633420480000|2021-10-05 07:54:40|912.8|912.4|912.8|912.6|913|912.6|912.8|912.2|877
1633420490000|2021-10-05 07:54:50|913|912.8|913.2|912.8|913.4|913|913|912.8|1717
1633420500000|2021-10-05 07:55:00|913.4|913|913.6|913|913.8|913.2|913.4|913|2979
1633420510000|2021-10-05 07:55:10|913.4||913.4||913.4||913.2||0
1633420520000|2021-10-05 07:55:20||913.2||913.2||913.2||913.2|0
1633420530000|2021-10-05 07:55:30|913.2|913|912.8|912.4|913.4|913|912.8|912.4|8086
1633420540000|2021-10-05 07:55:40|913|912.2|913.2|912.8|913.2|912.8|913|912.2|0
1633420550000|2021-10-05 07:55:50|913|912.6|912.8|912.4|913|912.6|912.8|912.2|27
1633420560000|2021-10-05 07:56:00|912.6|912.2|912.4|912|912.6|912.2|912.4|911.8|755
1633420570000|2021-10-05 07:56:10|912.6|911.8|912.8|912.4|912.8|912.4|912.6|911.8|0
1633420580000|2021-10-05 07:56:20|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|10
1633420590000|2021-10-05 07:56:30|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|1178
1633420600000|2021-10-05 07:56:40|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|0
1633420610000|2021-10-05 07:56:50|912.8|912.4|913.4|913|913.6|913|912.6|912.4|697
1633420620000|2021-10-05 07:57:00||913.2||913.2||913.2||913.2|0
1633420630000|2021-10-05 07:57:10|913.2|913|913|912.4|913.4|913|913|912.4|4185
1633420640000|2021-10-05 07:57:20||912.6||912.6||912.6||912.6|0
1633420660000|2021-10-05 07:57:40|912.8|912.4|912.6|912.4|912.8|912.4|912.6|912.2|223
1633420670000|2021-10-05 07:57:50|912.8||912.8||912.8||912.8||0
1633420690000|2021-10-05 07:58:10|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912.2|4719
1633420700000|2021-10-05 07:58:20|||||||||10198
1633420710000|2021-10-05 07:58:30|912.6|912.4|912.6|912.2|912.6|912.4|912.4|912.2|4083
1633420720000|2021-10-05 07:58:40|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|308
1633420730000|2021-10-05 07:58:50|913||912.8||913||912.8||0
1633420740000|2021-10-05 07:59:00|913|912.6|913.6|913.2|913.6|913.2|913|912.6|749
1633420750000|2021-10-05 07:59:10|913.8|913.4|914|913.6|914.2|913.6|913.6|913.2|628
1633420760000|2021-10-05 07:59:20|913.8|913.4|913.6|913.2|914|913.4|913.6|913.2|6219
1633420770000|2021-10-05 07:59:30|913.4|913|913.4|913|913.4|913|913.2|913|1456
1633420790000|2021-10-05 07:59:50|913.2|912.8|913|912.4|913.2|912.8|912.6|912.2|542
1633420800000|2021-10-05 08:00:00|912.8|912.6|912.6|912.2|912.8|912.6|912.6|912.2|0
1633420810000|2021-10-05 08:00:10|912.4|912.4|914|913.6|914|913.6|912.4|912.4|7237
1633420820000|2021-10-05 08:00:20|913.8|913.4|913.8|913.2|913.8|913.6|913.8|913.2|5
1633420830000|2021-10-05 08:00:30|913.6|913.4|913.6|913.2|913.6|913.4|913.6|913.2|0
1633420840000|2021-10-05 08:00:40|913.4|913|913.4|913|913.6|913|913.4|913|623
1633420850000|2021-10-05 08:00:50|913.6|913.2|913|912.6|913.6|913.2|913|912.6|133
1633420860000|2021-10-05 08:01:00|913.2|912.8|913.6|913.4|913.6|913.4|913.2|912.8|255
1633420870000|2021-10-05 08:01:10||913.2||913.2||913.2||913.2|0
1633420880000|2021-10-05 08:01:20|913.8|913.4|914.2|913.6|914.2|913.6|913.8|913.4|765
1633420890000|2021-10-05 08:01:30|914|913.4|913.8|913.4|914.2|913.4|913.8|913.4|1168
1633420910000|2021-10-05 08:01:50|914|913.6|914.2|914|914.2|914|914|913.4|2997
1633420920000|2021-10-05 08:02:00|914|913.8|913.6|913.2|914.2|913.8|913.4|913.2|4789
1633420960000|2021-10-05 08:02:40|913.8|913.4|913.8|913.6|913.8|913.6|913.8|913.2|7695
1633420970000|2021-10-05 08:02:50|913.6|913.4|913.6|913.4|913.8|913.4|913.6|913.2|17663
1633420980000|2021-10-05 08:03:00|913.8|913.2|914|913.6|914.2|913.6|913.8|913.2|1536
1633420990000|2021-10-05 08:03:10|914.2|913.8|914.2|913.8|914.4|914.2|914.2|913.8|1215
1633421000000|2021-10-05 08:03:20|914|913.6|913.4|913.2|914|913.6|913.4|913.2|0
1633421010000|2021-10-05 08:03:30|913.2|913|913.2|912.6|913.2|913.2|913|912.6|20757
1633421020000|2021-10-05 08:03:40||912.8||912.8||912.8||912.6|0
1633421030000|2021-10-05 08:03:50|913.4|913|913.8|913.4|913.8|913.4|913.4|913|203
1633421040000|2021-10-05 08:04:00|913.6||913.6||913.6||913.6||0
1633421050000|2021-10-05 08:04:10|913.8||913.8||913.8||913.8||3
1633421060000|2021-10-05 08:04:20||913.6||913.4||913.6||913.4|0
1633421070000|2021-10-05 08:04:30|914|913.6|914.2|913.6|914.2|913.8|914|913.4|8189
1633421080000|2021-10-05 08:04:40|914|913.8|913.8|913.4|914|913.8|913.6|913.4|12956
1633421090000|2021-10-05 08:04:50|914|913.6|914|913.6|914|913.6|913.8|913.4|5971
1633421100000|2021-10-05 08:05:00||913.4||913.4||913.6||913.4|34
1633421110000|2021-10-05 08:05:10|913.8||913.8||913.8||913.8||0
1633421130000|2021-10-05 08:05:30||913.6||913.6||913.6||913.6|385
1633421140000|2021-10-05 08:05:40|914|913.4|914.2|914|914.2|914|914|913.4|1756
1633421150000|2021-10-05 08:05:50||913.8||913.8||913.8||913.8|0
1633421160000|2021-10-05 08:06:00|914|914|914|913.8|914.2|914|914|913.8|1010
1633421170000|2021-10-05 08:06:10|914.2|914|913.8|913.4|914.2|914|913.6|913.4|7201
1633421180000|2021-10-05 08:06:20|914|913.6|914|913.6|914|913.6|914|913.6|1208
1633421190000|2021-10-05 08:06:30|913.8|913.4|913.6|913.2|913.8|913.4|913.4|913|3163
1633421200000|2021-10-05 08:06:40||913||913.2||913.2||913|0
1633421210000|2021-10-05 08:06:50|913.8|913.4|913.8|913.4|914|913.6|913.6|913.4|1958
1633421220000|2021-10-05 08:07:00|914|913.6|914.2|913.8|914.2|913.8|914|913.6|236
1633421230000|2021-10-05 08:07:10|914.4|914|914|913.6|914.4|914|914|913.4|13350
1633421240000|2021-10-05 08:07:20||913.4||913.6||913.6||913.4|0
1633421250000|2021-10-05 08:07:30||913.4||913.6||913.8||913.4|2486
1633421260000|2021-10-05 08:07:40|914.2|913.8|914.6|914|914.6|914.2|914.2|913.8|5227
1633421270000|2021-10-05 08:07:50|914.4|914.2|914.4|914|914.4|914.2|914.2|914|197
1633421280000|2021-10-05 08:08:00|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|192
1633421300000|2021-10-05 08:08:20|914.6|914.6|914.8|914.4|914.8|914.6|914.6|914.4|1582
1633421320000|2021-10-05 08:08:40|914.6|914.2|914.4|914|914.6|914.2|914.4|914|3840
1633421350000|2021-10-05 08:09:10|914.2|914.2|914.2|914|914.4|914.2|914.2|914|9321
1633421360000|2021-10-05 08:09:20|914.4|913.8|913.8|913.6|914.4|913.8|913.8|913.6|10593
1633421390000|2021-10-05 08:09:50|||||||||92
1633421400000|2021-10-05 08:10:00|913.6|913.4|913.6|913.2|913.6|913.4|913.6|913.2|2067
1633421430000|2021-10-05 08:10:30|913.4|913|913.4|912.8|913.6|913|913.2|912.8|4049
1633421440000|2021-10-05 08:10:40||913||913||913||912.8|0
1633421460000|2021-10-05 08:11:00|913.6|913.2|914.2|913.6|914.2|913.6|913.6|913|5685
1633421470000|2021-10-05 08:11:10|914|913.8|914.2|913.8|914.4|914|914|913.8|5
1633421480000|2021-10-05 08:11:20|914.4|914|914.2|914|914.4|914|914.2|914|211
1633421490000|2021-10-05 08:11:30|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914|1058
1633421500000|2021-10-05 08:11:40|914.8|914.4|914.4|914|914.8|914.6|914.4|914|36182
1633421520000|2021-10-05 08:12:00|||||||||127
1633421590000|2021-10-05 08:13:10|914.6|914.2|914.4|914.2|914.8|914.4|914.4|914.2|8162
1633421600000|2021-10-05 08:13:20|914.6|914.4|914.6|914.4|914.8|914.4|914.4|914.2|8284
1633421610000|2021-10-05 08:13:30|914.8|914.6|915|914.6|915|914.6|914.6|914.4|6040
1633421640000|2021-10-05 08:14:00|915.2|914.8|915.2|914.8|915.4|915|915.2|914.6|21727
1633421660000|2021-10-05 08:14:20||915||914.8||915||914.8|2909
1633421680000|2021-10-05 08:14:40||915||915||915||915|4663
1633421700000|2021-10-05 08:15:00|915.4|915.2|915.4|915.2|915.6|915.2|915.2|915|1476
1633421710000|2021-10-05 08:15:10|915.6|915.4|915.8|915.4|915.8|915.4|915.6|915.2|455
1633421720000|2021-10-05 08:15:20|915.6|915.2|915.6|915.2|915.6|915.2|915.4|915.2|3502
1633421730000|2021-10-05 08:15:30|915.4|915|915.2|915|915.4|915|915.2|915|482
1633421740000|2021-10-05 08:15:40|915.4|915.2|915.6|915.2|915.6|915.2|915.4|915.2|2628
1633421750000|2021-10-05 08:15:50|915.4|915|915.4|915|915.4|915|915.4|915|0
1633421770000|2021-10-05 08:16:10|915.6|915.2|915.6|915.4|915.6|915.4|915.4|915|2795
1633421780000|2021-10-05 08:16:20|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|2169
1633421790000|2021-10-05 08:16:30|916||915.8||916||915.8||37
1633421800000|2021-10-05 08:16:40|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.4|1105
1633421810000|2021-10-05 08:16:50|||||||||2772
1633421820000|2021-10-05 08:17:00|915.4|915.2|916|915.6|916|915.6|915.4|915.2|3855
1633421830000|2021-10-05 08:17:10|916.2|915.8|916|915.6|916.2|915.8|916|915.6|0
1633421850000|2021-10-05 08:17:30|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|11420
1633421860000|2021-10-05 08:17:40|915.8||915.6||915.8||915.6||1495
1633421880000|2021-10-05 08:18:00|915.8||915.6||915.8||915.6||1673
1633421890000|2021-10-05 08:18:10|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|2087
1633421900000|2021-10-05 08:18:20||915.6||915.6||915.6||915.6|0
1633421910000|2021-10-05 08:18:30|||||||||664
1633421940000|2021-10-05 08:19:00|916|915.8|916|915.8|916.2|915.8|916|915.8|211
1633421950000|2021-10-05 08:19:10|916.2|916|916.2|916|916.4|916|916.2|916|1175
1633421960000|2021-10-05 08:19:20|916.4|915.8|915.8|915.6|916.4|915.8|915.8|915.6|6307
1633421970000|2021-10-05 08:19:30|916|915.8|915.8|915.6|916|915.8|915.8|915.6|3974
1633421990000|2021-10-05 08:19:50|||||||||1214
1633422000000|2021-10-05 08:20:00|916|915.8|916.2|915.8|916.2|915.8|915.8|915.6|4545
1633422010000|2021-10-05 08:20:10|916.4|916|916.4|916|916.4|916|916.4|916|0
1633422020000|2021-10-05 08:20:20|916.2|915.8|916|915.8|916.2|915.8|916|915.8|34
1633422030000|2021-10-05 08:20:30|915.8|915.6|916|915.6|916|915.6|915.8|915.6|104
1633422050000|2021-10-05 08:20:50|915.8|915.4|915.8|915.2|916|915.4|915.6|915.2|1653
1633422060000|2021-10-05 08:21:00|915.6|915.4|915.6|915.2|916|915.6|915.6|915.2|4661
1633422100000|2021-10-05 08:21:40|915.4||915.4||915.4||915.4||1477
1633422120000|2021-10-05 08:22:00|915.6||915.4||915.6||915.4||832
1633422130000|2021-10-05 08:22:10|915.6|915.4|915.4|915.2|915.8|915.4|915.4|915.2|14510
1633422150000|2021-10-05 08:22:30|||||||||398
1633422170000|2021-10-05 08:22:50|||||||||295
1633422180000|2021-10-05 08:23:00|915.2|915|915.2|915|915.2|915|915.2|914.8|9160
1633422190000|2021-10-05 08:23:10|915.4|915.2|915.2|915|915.6|915.2|915.2|915|6047
1633422200000|2021-10-05 08:23:20|915|914.8|915|914.8|915|914.8|915|914.6|1371
1633422230000|2021-10-05 08:23:50|915.2|915|914.8|914.4|915.2|915|914.8|914.4|12542
1633422240000|2021-10-05 08:24:00|914.6||914.6||914.6||914.6||227
1633422250000|2021-10-05 08:24:10|914.4|914.2|914.4|914.2|914.4|914.2|914.4|914.2|8668
1633422260000|2021-10-05 08:24:20|914.2|914|914.6|914.2|914.6|914.2|914.2|914|4573
1633422270000|2021-10-05 08:24:30|914.8|914.4|914.8|914.6|915|914.6|914.6|914.4|9326
1633422300000|2021-10-05 08:25:00|||||||||315
1633422310000|2021-10-05 08:25:10|914.6|914.4|914.4|914.2|914.6|914.4|914.4|914.2|1064
1633422320000|2021-10-05 08:25:20|914.6||914.6||914.6||914.6||2005
1633422330000|2021-10-05 08:25:30|914.4||914.4||914.4||914.4||0
1633422360000|2021-10-05 08:26:00|914.2|914|914|913.8|914.2|914|914|913.8|3112
1633422390000|2021-10-05 08:26:30|||||||||2504
1633422410000|2021-10-05 08:26:50|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|1246
1633422420000|2021-10-05 08:27:00|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.4|200
1633422430000|2021-10-05 08:27:10|913.8|913.6|913.6|913.4|913.8|913.6|913.6|913.4|1021
1633422440000|2021-10-05 08:27:20|913.8||913.8||913.8||913.8||81
1633422480000|2021-10-05 08:28:00|||||||||136
1633422490000|2021-10-05 08:28:10||913.6||913.6||913.6||913.6|3683
1633422500000|2021-10-05 08:28:20||913.4||913.4||913.4||913.4|2322
1633422540000|2021-10-05 08:29:00|913.6|913.6|913.8|913.4|913.8|913.6|913.6|913.4|4631
1633422580000|2021-10-05 08:29:40|914|913.6|913.8|913.6|914|913.8|913.8|913.6|7251
1633422590000|2021-10-05 08:29:50|||||||||1579
1633422600000|2021-10-05 08:30:00|914|913.8|913.8|913.6|914|913.8|913.8|913.6|2791
1633422630000|2021-10-05 08:30:30|914|913.8|914.2|914|914.4|914.2|914|913.8|10314
1633422640000|2021-10-05 08:30:40|914.4|914.2|914.4|914|914.4|914.2|914.2|914|1270
1633422660000|2021-10-05 08:31:00|914.6|914.2|914.4|914|914.6|914.4|914.4|914|10965
1633422680000|2021-10-05 08:31:20|914.2|913.8|914|913.6|914.2|913.8|914|913.6|3745
1633422690000|2021-10-05 08:31:30|914.2|913.8|914.4|914.2|914.6|914.2|914|913.8|14016
1633422700000|2021-10-05 08:31:40|914.2|914|914.2|914|914.2|914|914.2|914|2404
1633422710000|2021-10-05 08:31:50|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|1184
1633422720000|2021-10-05 08:32:00|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|599
1633422740000|2021-10-05 08:32:20|915|914.6|915.4|915|915.4|915.2|915|914.6|3200
1633422750000|2021-10-05 08:32:30|915.6|915.2|915.8|915.4|915.8|915.6|915.6|915.2|1052
1633422780000|2021-10-05 08:33:00|||||||||347
1633422790000|2021-10-05 08:33:10|915.6|915.2|915.6|915|915.8|915.2|915.2|915|6651
1633422800000|2021-10-05 08:33:20|915.4||915.4||915.4||915.4||0
1633422810000|2021-10-05 08:33:30||915.2||915.2||915.2||915.2|0
1633422820000|2021-10-05 08:33:40|915.2|915|915.2|915|915.2|915|915.2|915|1249
1633422830000|2021-10-05 08:33:50|||||||||344
1633422840000|2021-10-05 08:34:00|915|914.8|915|914.6|915|914.8|915|914.6|1561
1633422850000|2021-10-05 08:34:10|915.2|914.8|915|914.8|915.4|915|915|914.6|5827
1633422860000|2021-10-05 08:34:20|915.2|915|915.2|914.8|915.2|915|915|914.8|4379
1633422880000|2021-10-05 08:34:40|915|914.6|914.8|914.4|915|914.6|914.6|914.4|6140
1633422900000|2021-10-05 08:35:00|915|914.6|915.2|914.8|915.2|915|915|914.4|1476
1633422910000|2021-10-05 08:35:10||915||915||915||915|0
1633422920000|2021-10-05 08:35:20|915|914.8|915|914.8|915|914.8|915|914.8|1547
1633422930000|2021-10-05 08:35:30|914.8|914.6|914.8|914.6|915|914.8|914.8|914.6|5846
1633422950000|2021-10-05 08:35:50|915|914.8|915.2|914.8|915.2|914.8|915|914.6|1138
1633422960000|2021-10-05 08:36:00|915|914.6|915|914.6|915|914.6|915|914.6|481
1633422970000|2021-10-05 08:36:10|915.2|914.8|915.2|915|915.2|915|915.2|914.8|1451
1633422990000|2021-10-05 08:36:30|||||||||2
1633423000000|2021-10-05 08:36:40|915.4|914.8|915|914.6|915.4|914.8|915|914.6|6000
1633423020000|2021-10-05 08:37:00|||||||||173
1633423040000|2021-10-05 08:37:20|915.2|914.8|915|914.8|915.2|915|915|914.8|989
1633423050000|2021-10-05 08:37:30|914.8|914.6|915|914.6|915|914.6|914.8|914.6|3607
1633423080000|2021-10-05 08:38:00|914.8|914.8|914.8|914.6|915|914.8|914.8|914.6|2514
1633423090000|2021-10-05 08:38:10|915|914.8|915|914.6|915.2|914.8|914.8|914.6|3145
1633423100000|2021-10-05 08:38:20|914.8||914.8||914.8||914.8||141
1633423110000|2021-10-05 08:38:30|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|2610
1633423130000|2021-10-05 08:38:50|||||||||432
1633423140000|2021-10-05 08:39:00|914.4|914.2|914.4|914.2|914.6|914.4|914.4|914|2710
1633423150000|2021-10-05 08:39:10|914.6||914.4||914.6||914.4||1147
1633423160000|2021-10-05 08:39:20|914.2|914|914.2|914|914.2|914|914.2|914|0
1633423170000|2021-10-05 08:39:30|||||||||2036
1633423180000|2021-10-05 08:39:40|914.4|914.2|914.4|914.2|914.4|914.2|914.4|914.2|2222
1633423190000|2021-10-05 08:39:50|914.6|914.4|914.6|914.2|914.6|914.4|914.4|914.2|93
1633423200000|2021-10-05 08:40:00||914.4||914.2||914.4||914.2|222
1633423240000|2021-10-05 08:40:40|914.4|914|913.8|913.6|914.6|914|913.8|913.4|4845
1633423260000|2021-10-05 08:41:00|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|3994
1633423270000|2021-10-05 08:41:10|914|913.6|914|913.8|914|913.8|914|913.6|1441
1633423280000|2021-10-05 08:41:20|914.2||914.2||914.2||914.2||0
1633423320000|2021-10-05 08:42:00|914|913.6|914|913.6|914.2|914|913.8|913.6|6049
1633423330000|2021-10-05 08:42:10|914.2|913.8|914|913.6|914.2|913.8|914|913.6|27
1633423340000|2021-10-05 08:42:20|914.2|913.8|914.2|913.8|914.2|914|914.2|913.8|343
1633423420000|2021-10-05 08:43:40||914||914||914||913.8|0
1633423430000|2021-10-05 08:43:50|914.4|914.2|914.4|914|914.4|914.2|914.4|914|3152
1633423440000|2021-10-05 08:44:00|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|1651
1633423450000|2021-10-05 08:44:10|914.6||914.6||914.6||914.6||23
1633423460000|2021-10-05 08:44:20|914.4|914.2|914.4|914|914.4|914.2|914.4|914|2699
1633423470000|2021-10-05 08:44:30|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|480
1633423500000|2021-10-05 08:45:00|914.4|914|914.4|914|914.4|914.2|914.4|914|2867
1633423510000|2021-10-05 08:45:10||914.2||914.2||914.2||914|1684
1633423520000|2021-10-05 08:45:20|||||||||27
1633423530000|2021-10-05 08:45:30|914.2|914|914.2|913.8|914.2|914|914.2|913.8|2783
1633423540000|2021-10-05 08:45:40|914||914||914||914||0
1633423550000|2021-10-05 08:45:50|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|1369
1633423560000|2021-10-05 08:46:00|914|913.4|913.8|913.4|914|913.4|913.8|913.4|1442
1633423570000|2021-10-05 08:46:10|913.6|913.2|913.2|912.8|913.6|913.2|913.2|912.8|58
1633423590000|2021-10-05 08:46:30|913|912.6|913|912.6|913|912.8|912.8|912.6|4438
1633423600000|2021-10-05 08:46:40|913.2|912.8|913.4|913|913.4|913|913.2|912.8|1806
1633423610000|2021-10-05 08:46:50|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|1621
1633423620000|2021-10-05 08:47:00||913.4||913.4||913.4||913.2|33
1633423630000|2021-10-05 08:47:10|913.8|913.6|913.8|913.4|914|913.6|913.8|913.4|2
1633423640000|2021-10-05 08:47:20|914|913.6|914|913.8|914.2|914|914|913.4|11002
1633423650000|2021-10-05 08:47:30|913.8|913.6|914|913.6|914|913.6|913.8|913.6|713
1633423680000|2021-10-05 08:48:00|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|7475
1633423700000|2021-10-05 08:48:20|914|913.6|913.8|913.4|914|913.8|913.6|913.4|10761
1633423710000|2021-10-05 08:48:30||913.6||913.4||913.6||913.4|0
1633423740000|2021-10-05 08:49:00|||||||||592
1633423750000|2021-10-05 08:49:10|913.6||913.8||913.8||913.6||0
1633423760000|2021-10-05 08:49:20|913.6||913.6||913.6||913.6||61
1633423770000|2021-10-05 08:49:30|913.8|913|913.4|913|913.8|913|913|912.6|44707
1633423780000|2021-10-05 08:49:40|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|1356
1633423790000|2021-10-05 08:49:50|913.6||913.6||913.8||913.6||0
1633423800000|2021-10-05 08:50:00|913.8|913.2|913|912.8|913.8|913.2|913|912.8|7807
1633423810000|2021-10-05 08:50:10|913.2||913.2||913.2||913.2||0
1633423830000|2021-10-05 08:50:30|913.4|913|913.4|913|913.4|913.2|913.4|913|8941
1633423840000|2021-10-05 08:50:40|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1633423850000|2021-10-05 08:50:50|913.4|913|913.4|913|913.6|913|913.2|912.8|1384
1633423860000|2021-10-05 08:51:00||913.2||913||913.2||913|0
1633423870000|2021-10-05 08:51:10|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913|1300
1633423880000|2021-10-05 08:51:20|913.8|913.4|914|913.6|914|913.6|913.8|913.4|0
1633423890000|2021-10-05 08:51:30|914.2|913.8|914|913.6|914.2|913.8|914|913.6|0
1633423910000|2021-10-05 08:51:50|914.2|913.8|914|913.6|914.2|914|914|913.6|13092
1633423920000|2021-10-05 08:52:00|913.8|913.8|914|913.8|914|913.8|913.6|913.4|23724
1633423950000|2021-10-05 08:52:30|913.8|913.6|914|913.6|914|913.6|913.8|913.6|2405
1633423980000|2021-10-05 08:53:00|914.2|913.8|914|913.6|914.2|913.8|914|913.6|850
1633423990000|2021-10-05 08:53:10|914.2|913.8|914.4|914|914.4|914|914.2|913.8|24
1633424000000|2021-10-05 08:53:20|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|22
1633424010000|2021-10-05 08:53:30||914.4||914.4||914.4||914.4|0
1633424040000|2021-10-05 08:54:00|914.4|914.2|914.4|914|914.6|914.2|914.4|914|5652
1633424050000|2021-10-05 08:54:10|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|793
1633424070000|2021-10-05 08:54:30|914||914||914.2||914||0
1633424100000|2021-10-05 08:55:00|914.2|914|914.2|913.8|914.2|914|914|913.8|192
1633424130000|2021-10-05 08:55:30|||||||||1800
1633424140000|2021-10-05 08:55:40|914||914.2||914.2||914||118
1633424160000|2021-10-05 08:56:00|914.4|914|914.4|914|914.4|914.2|914.2|914|4401
1633424170000|2021-10-05 08:56:10|914.2||914.4||914.4||914.2||0
1633424180000|2021-10-05 08:56:20|914.2||914.4||914.4||914.2||0
1633424210000|2021-10-05 08:56:50|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|1150
1633424220000|2021-10-05 08:57:00||914.4||914.2||914.4||914.2|791
1633424250000|2021-10-05 08:57:30|||||||||411
1633424270000|2021-10-05 08:57:50|||||||||121
1633424280000|2021-10-05 08:58:00||914.4||914.2||914.4||914.2|2888
1633424300000|2021-10-05 08:58:20||914.4||914.4||914.4||914.2|22346
1633424310000|2021-10-05 08:58:30|||||||||72
1633424320000|2021-10-05 08:58:40|914.8|914.2|914.4|914.2|914.8|914.2|914.4|914.2|7949
1633424340000|2021-10-05 08:59:00|||||||||1618
1633424350000|2021-10-05 08:59:10|914.6||914.4||914.6||914.4||9540
1633424360000|2021-10-05 08:59:20|||||||||568
1633424370000|2021-10-05 08:59:30|914.2|914|914.4|914.2|914.6|914.4|914.2|914|27475
1633424380000|2021-10-05 08:59:40|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.2|1016
1633424390000|2021-10-05 08:59:50|915|914.6|915|914.6|915|914.6|915|914.6|0
1633424400000|2021-10-05 09:00:00|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|449
1633424410000|2021-10-05 09:00:10|915||915||915||915||0
1633424420000|2021-10-05 09:00:20|914.8|914.6|915|914.6|915|914.8|914.8|914.6|2739
1633424440000|2021-10-05 09:00:40|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|5350
1633424460000|2021-10-05 09:01:00||914.6||914.4||914.6||914.4|1832
1633424470000|2021-10-05 09:01:10|914.6|914.2|914.2|914|914.8|914.4|914.2|914|4101
1633424480000|2021-10-05 09:01:20|914.4|914.2|914.4|914|914.4|914.2|914.4|914|0
1633424490000|2021-10-05 09:01:30|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|33
1633424520000|2021-10-05 09:02:00|914|913.6|913.8|913.4|914|913.6|913.8|913.4|1946
1633424550000|2021-10-05 09:02:30||913.6||913.4||913.6||913.4|0
1633424580000|2021-10-05 09:03:00|||||||||225
1633424590000|2021-10-05 09:03:10|||||||||125
1633424600000|2021-10-05 09:03:20|914|913.6|914.4|914|914.4|914|914|913.6|11889
1633424610000|2021-10-05 09:03:30|914.2|913.8|914|913.6|914.4|913.8|913.8|913.6|3833
1633424620000|2021-10-05 09:03:40|914.2|913.8|914.2|913.8|914.2|913.8|914|913.6|398
1633424640000|2021-10-05 09:04:00|||||||||449
1633424670000|2021-10-05 09:04:30|914|914|914|913.8|914.2|914|914|913.8|1972
1633424690000|2021-10-05 09:04:50|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|3100
1633424700000|2021-10-05 09:05:00|914|913.8|914|913.8|914.2|914|913.8|913.6|4731
1633424710000|2021-10-05 09:05:10|||||||||1123
1633424720000|2021-10-05 09:05:20|913.8|913.6|913.6|913.4|913.8|913.6|913.6|913.4|3115
1633424730000|2021-10-05 09:05:30|||||||||599
1633424740000|2021-10-05 09:05:40|913.8|913.6|913.8|913.4|913.8|913.6|913.8|913.4|3760
1633424760000|2021-10-05 09:06:00|||||||||133
1633424780000|2021-10-05 09:06:20||913.6||913.4||913.6||913.4|1374
1633424790000|2021-10-05 09:06:30|914|913.6|913.8|913.4|914|913.6|913.8|913.4|1760
1633424800000|2021-10-05 09:06:40|||||||||2500
1633424820000|2021-10-05 09:07:00||913.6||913.6||913.6||913.6|135
1633424830000|2021-10-05 09:07:10|914||914||914||914||0
1633424880000|2021-10-05 09:08:00|||||||||135
1633424890000|2021-10-05 09:08:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.6|0
1633424900000|2021-10-05 09:08:20|914|913.6|914|913.6|914|913.8|914|913.6|1724
1633424950000|2021-10-05 09:09:10||913.8||913.6||913.8||913.6|4275
1633424960000|2021-10-05 09:09:20|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1633424970000|2021-10-05 09:09:30|914|913.6|913.8|913.6|914|913.8|913.8|913.6|18
1633424980000|2021-10-05 09:09:40|914||914||914||914||0
1633424990000|2021-10-05 09:09:50|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|180
1633425000000|2021-10-05 09:10:00|914|913.6|914|913.6|914.2|913.6|914|913.6|462
1633425010000|2021-10-05 09:10:10|||||||||135
1633425060000|2021-10-05 09:11:00|||||||||141
1633425080000|2021-10-05 09:11:20|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|11395
1633425090000|2021-10-05 09:11:30|913.8|913.4|913.8|913.4|913.8|913.6|913.6|913.4|1221
1633425100000|2021-10-05 09:11:40|||||||||197
1633425120000|2021-10-05 09:12:00|914|913.6|914.2|913.8|914.2|913.8|914|913.6|274
1633425130000|2021-10-05 09:12:10|914|913.6|914|913.6|914|913.6|914|913.6|3000
1633425150000|2021-10-05 09:12:30|913.8||913.8||913.8||913.8||328
1633425160000|2021-10-05 09:12:40|913.6|913.4|913.6|913.2|913.6|913.4|913.6|913.2|374
1633425180000|2021-10-05 09:13:00|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|1298
1633425240000|2021-10-05 09:14:00|914|913.6|914|913.6|914|913.8|914|913.6|121
1633425260000|2021-10-05 09:14:20|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1633425270000|2021-10-05 09:14:30|914.4|914|914.4|914|914.4|914|914.4|914|0
1633425280000|2021-10-05 09:14:40|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|2424
1633425290000|2021-10-05 09:14:50|914||914||914.2||914||0
1633425300000|2021-10-05 09:15:00|914.2|914|914.2|913.8|914.4|914|914.2|913.8|120
1633425310000|2021-10-05 09:15:10|914.4|914|914.2|914|914.4|914|914.2|914|0
1633425340000|2021-10-05 09:15:40|||||||||574
1633425360000|2021-10-05 09:16:00|914|913.8|914.2|913.8|914.2|914|914|913.8|6899
1633425370000|2021-10-05 09:16:10|||||||||13
1633425380000|2021-10-05 09:16:20|914||914||914||914||0
1633425390000|2021-10-05 09:16:30|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|375
1633425400000|2021-10-05 09:16:40|914||914||914||914||0
1633425430000|2021-10-05 09:17:10|914.2|913.8|914.2|913.8|914.2|914|914.2|913.8|511
1633425440000|2021-10-05 09:17:20||914||914||914||914|0
1633425450000|2021-10-05 09:17:30|914.4||914.2||914.4||914.2||26
1633425460000|2021-10-05 09:17:40|914|913.8|914|913.6|914|913.8|914|913.6|32
1633425480000|2021-10-05 09:18:00|914.2|913.8|914.2|913.8|914.2|914|914.2|913.8|1982
1633425530000|2021-10-05 09:18:50||914||914||914||914|0
1633425540000|2021-10-05 09:19:00|914.4|914.2|914.4|914|914.4|914.2|914.4|914|117
1633425550000|2021-10-05 09:19:10|914.2||914.2||914.2||914.2||0
1633425560000|2021-10-05 09:19:20|914.4|914.2|914.4|914|914.4|914.2|914.4|914|1388
1633425610000|2021-10-05 09:20:10|914.6|914.2|914.4|914|914.6|914.4|914.4|914|18792
1633425630000|2021-10-05 09:20:30||914.2||914.2||914.2||914.2|0
1633425650000|2021-10-05 09:20:50|914.2|914|914.2|914|914.2|914|914.2|914|2828
1633425660000|2021-10-05 09:21:00|||||||||579
1633425690000|2021-10-05 09:21:30|914|913.8|913.8|913.4|914|913.8|913.8|913.4|8851
1633425710000|2021-10-05 09:21:50||913.6||913.6||913.6||913.6|629
1633425720000|2021-10-05 09:22:00|914|913.8|914|913.6|914|913.8|914|913.6|484
1633425730000|2021-10-05 09:22:10|913.8|913.8|914.2|913.8|914.2|914|913.8|913.6|778
1633425740000|2021-10-05 09:22:20|914.4|914|914.2|913.8|914.4|914|914.2|913.8|244
1633425750000|2021-10-05 09:22:30|914.4|914|914.4|914.2|914.6|914.2|914.4|914|3810
1633425760000|2021-10-05 09:22:40|||||||||559
1633425780000|2021-10-05 09:23:00||914||914||914||914|2090
1633425790000|2021-10-05 09:23:10|914.2||914.2||914.2||914.2||0
1633425800000|2021-10-05 09:23:20|914|913.8|913.8|913.4|914.2|914|913.8|913.4|3678
1633425830000|2021-10-05 09:23:50|913.6||913.8||913.8||913.6||2
1633425840000|2021-10-05 09:24:00|||||||||125
1633425850000|2021-10-05 09:24:10|913.6||913.6||913.6||913.6||0
1633425860000|2021-10-05 09:24:20|||||||||140
1633425870000|2021-10-05 09:24:30|913.4|913.2|913|912.8|913.4|913.2|913|912.8|5822
1633425880000|2021-10-05 09:24:40|912.8|912.6|912.8|912.4|912.8|912.6|912.8|912.4|22
1633425890000|2021-10-05 09:24:50|912.6||912.6||912.6||912.6||0
1633425900000|2021-10-05 09:25:00|912.8|912.6|912.8|912.4|912.8|912.6|912.8|912.4|2860
1633425910000|2021-10-05 09:25:10|912.6|912.2|912.4|912.2|912.8|912.2|912.4|912.2|2883
1633425920000|2021-10-05 09:25:20|912.2|912|912.4|912|912.4|912|912.2|911.8|2430
1633425930000|2021-10-05 09:25:30|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1633425940000|2021-10-05 09:25:40|912||912||912.2||912||0
1633425950000|2021-10-05 09:25:50|||||||||3758
1633425960000|2021-10-05 09:26:00|||||||||130
1633425970000|2021-10-05 09:26:10|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|4232
1633425980000|2021-10-05 09:26:20||911.4||911.6||911.6||911.4|0
1633425990000|2021-10-05 09:26:30||911.4||911.4||911.4||911.4|0
1633426000000|2021-10-05 09:26:40||911.6||911.4||911.6||911.4|0
1633426020000|2021-10-05 09:27:00|912|911.6|912|911.6|912|911.8|912|911.6|2970
1633426030000|2021-10-05 09:27:10|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|3174
1633426050000|2021-10-05 09:27:30|911.6||911.6||911.6||911.6||0
1633426060000|2021-10-05 09:27:40|911.8|911.6|911.8|911.4|911.8|911.6|911.8|911.4|0
1633426080000|2021-10-05 09:28:00||911.6||911.6||911.6||911.6|130
1633426100000|2021-10-05 09:28:20|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.4|34
1633426130000|2021-10-05 09:28:50||911.6||911.4||911.6||911.4|0
1633426150000|2021-10-05 09:29:10|911.6||911.6||911.6||911.6||0
1633426170000|2021-10-05 09:29:30|911.8|911.6|912|911.6|912|911.6|911.8|911.6|3005
1633426180000|2021-10-05 09:29:40||911.8||911.8||911.8||911.8|0
1633426190000|2021-10-05 09:29:50|911.8|911.6|912|911.6|912|911.6|911.8|911.6|2644
1633426200000|2021-10-05 09:30:00|912.2|911.8|912.2|911.8|912.2|912|912.2|911.8|1260
1633426210000|2021-10-05 09:30:10|912|911.6|911.8|911.6|912|911.6|911.8|911.6|57
1633426220000|2021-10-05 09:30:20|912||912||912||912||0
1633426250000|2021-10-05 09:30:50|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|4003
1633426260000|2021-10-05 09:31:00|911.6|911.2|911.4|911|911.6|911.2|911.4|911|489
1633426280000|2021-10-05 09:31:20|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|7670
1633426300000|2021-10-05 09:31:40|911|911|911.2|910.8|911.2|911|911|910.8|0
1633426310000|2021-10-05 09:31:50|911.4|911|912|911.6|912|911.6|911.4|911|3744
1633426320000|2021-10-05 09:32:00|911.8|911.4|911.6|911.4|911.8|911.4|911.6|911.4|577
1633426330000|2021-10-05 09:32:10|911.4|911.2|911.4|911|911.4|911.2|911.4|911|1001
1633426340000|2021-10-05 09:32:20|911.2|910.8|911.4|911|911.4|911|911.2|910.8|164
1633426350000|2021-10-05 09:32:30|911.2|910.8|911.4|911|911.4|911|911.2|910.8|5757
1633426360000|2021-10-05 09:32:40|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1633426380000|2021-10-05 09:33:00||911||910.8||911||910.8|164
1633426400000|2021-10-05 09:33:20|911.4|911|911.4|911|911.4|911|911.4|911|0
1633426410000|2021-10-05 09:33:30|911.6|911.2|911.6|911.4|911.8|911.4|911.6|911|791
1633426430000|2021-10-05 09:33:50|||||||||2825
1633426470000|2021-10-05 09:34:30|911.8|911.6|912.2|911.8|912.2|911.8|911.8|911.6|4250
1633426480000|2021-10-05 09:34:40||912||912||912||912|0
1633426500000|2021-10-05 09:35:00|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912.2|479
1633426510000|2021-10-05 09:35:10|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.4|0
1633426520000|2021-10-05 09:35:20|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912.2|54
1633426540000|2021-10-05 09:35:40|912.2|912|912|911.8|912.2|912|912|911.8|2797
1633426550000|2021-10-05 09:35:50|912.2||912||912.2||912||3
1633426560000|2021-10-05 09:36:00|912.2|912|912.2|911.8|912.4|912|912.2|911.8|1594
1633426580000|2021-10-05 09:36:20|912|911.6|912|911.6|912|911.8|911.8|911.6|2077
1633426590000|2021-10-05 09:36:30|912.2|911.8|912.2|911.8|912.2|912|912.2|911.6|1564
1633426610000|2021-10-05 09:36:50|912||912||912.2||912||0
1633426620000|2021-10-05 09:37:00|911.8|911.6|911.8|911.6|912|911.6|911.8|911.6|573
1633426640000|2021-10-05 09:37:20|912|911.8|912.2|911.8|912.2|911.8|912|911.8|3
1633426660000|2021-10-05 09:37:40|912.4|912|912.6|912.2|912.6|912.2|912.4|912|2898
1633426670000|2021-10-05 09:37:50|912.4|912|912.6|912.2|912.6|912.2|912.4|912|0
1633426680000|2021-10-05 09:38:00|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|147
1633426690000|2021-10-05 09:38:10|913|912.6|913|912.6|913|912.6|912.8|912.6|0
1633426720000|2021-10-05 09:38:40|912.8|912.8|913.4|913|913.4|913|912.8|912.8|795
1633426740000|2021-10-05 09:39:00|913.2|913.2|913.4|913.2|913.4|913.2|913.2|913.2|147
1633426760000|2021-10-05 09:39:20|913.6|913.4|913.6|913.2|913.8|913.4|913.6|913.2|0
1633426770000|2021-10-05 09:39:30|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1633426800000|2021-10-05 09:40:00||913.6||913.6||913.6||913.6|0
1633426810000|2021-10-05 09:40:10|913.6|913.4|914|913.6|914|913.6|913.6|913.4|1607
1633426820000|2021-10-05 09:40:20|913.8|913.8|913.8|913.6|913.8|913.8|913.8|913.6|206
1633426830000|2021-10-05 09:40:30|914|913.8|914|913.6|914|913.8|914|913.6|1946
1633426860000|2021-10-05 09:41:00||913.8||913.8||913.8||913.8|0
1633426880000|2021-10-05 09:41:20|913.8|913.6|914|913.6|914|913.6|913.8|913.6|1881
1633426900000|2021-10-05 09:41:40|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|5874
1633426910000|2021-10-05 09:41:50|913.6|913.6|913.8|913.4|913.8|913.6|913.6|913.4|5852
1633426920000|2021-10-05 09:42:00||913.6||913.4||913.6||913.4|136
1633426930000|2021-10-05 09:42:10|914|913.6|913.8|913.4|914|913.6|913.8|913.4|4496
1633426940000|2021-10-05 09:42:20|913.6||913.6||913.8||913.6||0
1633426950000|2021-10-05 09:42:30|913.8||913.8||913.8||913.8||0
1633426970000|2021-10-05 09:42:50|913.6|913.6|913.8|913.4|913.8|913.6|913.6|913.4|264
1633426990000|2021-10-05 09:43:10|913.6|913.2|913.4|913.2|913.6|913.2|913.4|913.2|2963
1633427000000|2021-10-05 09:43:20|913.6||913.6||913.6||913.6||0
1633427020000|2021-10-05 09:43:40|913.4||913.6||913.6||913.4||513
1633427040000|2021-10-05 09:44:00|913.4|913|913.2|913|913.4|913|913.2|913|1014
1633427050000|2021-10-05 09:44:10|913.4|913.2|913.4|913.2|913.4|913.2|913.4|913.2|1273
1633427060000|2021-10-05 09:44:20|913.2|913|913.2|913|913.2|913.2|913.2|913|368
1633427070000|2021-10-05 09:44:30|913|912.8|913|912.6|913|912.8|913|912.6|2127
1633427100000|2021-10-05 09:45:00|912.8||913||913||912.8||0
1633427110000|2021-10-05 09:45:10|913.2|912.8|913.2|912.8|913.2|913|913.2|912.8|3
1633427120000|2021-10-05 09:45:20|913.4|913|913.4|913.2|913.6|913.2|913.4|913|1482
1633427130000|2021-10-05 09:45:30|913.6|913|913.4|913|913.6|913|913.2|913|3019
1633427160000|2021-10-05 09:46:00|913.2|912.8|913.2|912.8|913.2|912.8|913|912.8|961
1633427180000|2021-10-05 09:46:20|913|912.6|913|912.8|913|912.8|912.8|912.6|72
1633427190000|2021-10-05 09:46:30|913.2|912.6|913|912.6|913.2|912.6|912.8|912.6|3094
1633427200000|2021-10-05 09:46:40|912.8|912.4|912.6|912.2|912.8|912.4|912.6|912.2|4593
1633427210000|2021-10-05 09:46:50|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.4|1682
1633427220000|2021-10-05 09:47:00|913|912.6|912.8|912.6|913|912.6|912.8|912.6|1179
1633427230000|2021-10-05 09:47:10|913||913||913||913||0
1633427250000|2021-10-05 09:47:30|912.8||912.8||913||912.8||0
1633427280000|2021-10-05 09:48:00|912.6|912.4|912.6|912.4|912.6|912.4|912.6|912.4|28
1633427290000|2021-10-05 09:48:10|912.8||912.8||912.8||912.6||0
1633427300000|2021-10-05 09:48:20|912.6||912.8||912.8||912.6||0
1633427310000|2021-10-05 09:48:30|912.6||912.8||912.8||912.6||0
1633427330000|2021-10-05 09:48:50|912.6||912.6||912.6||912.6||0
1633427340000|2021-10-05 09:49:00|912.8||912.8||912.8||912.6||0
1633427350000|2021-10-05 09:49:10|913|912.6|913.6|913.2|913.6|913.2|913|912.4|15709
1633427360000|2021-10-05 09:49:20|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|0
1633427380000|2021-10-05 09:49:40|913.6|913.2|913.4|913.2|913.6|913.2|913.4|913.2|1537
1633427390000|2021-10-05 09:49:50|913.6||913.6||913.6||913.6||0
1633427400000|2021-10-05 09:50:00|913.4|913.4|913.6|913.4|913.6|913.4|913.4|913.4|0
1633427410000|2021-10-05 09:50:10|913.8||913.8||913.8||913.8||0
1633427440000|2021-10-05 09:50:40||913.6||913.6||913.6||913.6|0
1633427480000|2021-10-05 09:51:20|914|913.8|913.4|913.2|914|913.8|913.4|913.2|19621
1633427490000|2021-10-05 09:51:30|913.6|913.4|914|913.6|914|913.6|913.6|913.4|7729
1633427520000|2021-10-05 09:52:00|913.8||914||914||913.8||5
1633427540000|2021-10-05 09:52:20||913.8||913.8||913.8||913.8|0
1633427550000|2021-10-05 09:52:30|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|2651
1633427560000|2021-10-05 09:52:40|914||914||914||914||862
1633427580000|2021-10-05 09:53:00||913.8||913.8||913.8||913.8|0
1633427600000|2021-10-05 09:53:20|914.2|914|914.4|914|914.4|914|914.2|914|3500
1633427610000|2021-10-05 09:53:30|914.2|913.8|914|913.6|914.2|913.8|913.8|913.6|2688
1633427630000|2021-10-05 09:53:50|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1633427640000|2021-10-05 09:54:00|914||914.2||914.2||914||0
1633427660000|2021-10-05 09:54:20|914.4|914|914.2|914|914.4|914|914.2|914|66
1633427690000|2021-10-05 09:54:50|914|913.8|914|913.6|914.2|913.8|914|913.6|2309
1633427710000|2021-10-05 09:55:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1633427720000|2021-10-05 09:55:20||914||913.8||914||913.8|31
1633427730000|2021-10-05 09:55:30||914||914||914||914|0
1633427740000|2021-10-05 09:55:40|914.4|914.2|914.2|914|914.6|914.2|914.2|914|2097
1633427780000|2021-10-05 09:56:20|914|913.8|914|913.6|914|913.8|913.8|913.6|2878
1633427790000|2021-10-05 09:56:30|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|2057
1633427820000|2021-10-05 09:57:00||913.4||913.2||913.4||913.2|0
1633427830000|2021-10-05 09:57:10|913.8|913.4|913.8|913.6|913.8|913.6|913.8|913.4|3
1633427860000|2021-10-05 09:57:40|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|9
1633427880000|2021-10-05 09:58:00||913.6||913.6||913.6||913.4|0
1633427950000|2021-10-05 09:59:10|||||||||33
1633427960000|2021-10-05 09:59:20|914||914||914||914||0
1633427990000|2021-10-05 09:59:50|913.8||913.8||913.8||913.8||5832
1633428010000|2021-10-05 10:00:10|914|913.8|914|913.6|914.2|913.8|914|913.6|3359
1633428020000|2021-10-05 10:00:20|913.8|913.8|914|913.8|914|913.8|913.8|913.6|878
1633428030000|2021-10-05 10:00:30|913.8|913.6|914|913.6|914|913.6|913.8|913.6|5
1633428050000|2021-10-05 10:00:50|913.8||914||914||913.8||0
1633428100000|2021-10-05 10:01:40||913.8||913.8||913.8||913.8|0
1633428110000|2021-10-05 10:01:50||913.6||913.6||913.6||913.6|0
1633428140000|2021-10-05 10:02:20||913.8||913.6||913.8||913.6|0
1633428150000|2021-10-05 10:02:30||913.8||913.8||913.8||913.8|0
1633428170000|2021-10-05 10:02:50|914.2|914|914.2|914|914.4|914|914.2|914|1389
1633428180000|2021-10-05 10:03:00|914|913.8|914|913.8|914.2|913.8|914|913.8|287
1633428210000|2021-10-05 10:03:30|914.2|914|914.2|914|914.4|914|914.2|913.8|5885
1633428220000|2021-10-05 10:03:40|914|913.8|914.2|913.8|914.2|913.8|914|913.8|1354
1633428250000|2021-10-05 10:04:10|914||914||914||914||263
1633428270000|2021-10-05 10:04:30|914.2|914|914.2|913.8|914.2|914|914.2|913.8|758
1633428280000|2021-10-05 10:04:40||914||913.8||914||913.8|0
1633428290000|2021-10-05 10:04:50|||||||||590
1633428310000|2021-10-05 10:05:10|914||914||914||914||0
1633428360000|2021-10-05 10:06:00|914.2|914|914.2|914|914.2|914|914.2|914|1337
1633428380000|2021-10-05 10:06:20|914.4||914.2||914.4||914.2||0
1633428390000|2021-10-05 10:06:30|914.4||914.4||914.4||914.4||7475
1633428420000|2021-10-05 10:07:00|914.2||914.4||914.4||914.2||0
1633428430000|2021-10-05 10:07:10|914.2|913.8|914|913.8|914.2|913.8|914|913.8|1242
1633428440000|2021-10-05 10:07:20|914.2|913.6|914|913.6|914.2|913.6|913.8|913.6|3783
1633428470000|2021-10-05 10:07:50|913.8||913.8||913.8||913.8||0
1633428490000|2021-10-05 10:08:10|913.6|913.4|913.6|913.2|913.6|913.4|913.6|913.2|16164
1633428500000|2021-10-05 10:08:20|913.8|913.4|913.8|913.6|913.8|913.6|913.8|913.4|1439
1633428510000|2021-10-05 10:08:30|913.6|913.4|913.6|913.4|913.8|913.6|913.6|913.4|1104
1633428530000|2021-10-05 10:08:50|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|0
1633428540000|2021-10-05 10:09:00||913.4||913.4||913.4||913.4|0
1633428550000|2021-10-05 10:09:10||913.6||913.4||913.6||913.4|0
1633428570000|2021-10-05 10:09:30|913.6|913.2|913.6|913.4|913.6|913.4|913.4|913.2|1598
1633428590000|2021-10-05 10:09:50|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|0
1633428600000|2021-10-05 10:10:00|914|913.8|914.2|913.8|914.2|914|914|913.6|834
1633428670000|2021-10-05 10:11:10|914.4|914|914.4|914|914.4|914|914.4|914|0
1633428680000|2021-10-05 10:11:20|914.2||914.2||914.2||914.2||0
1633428690000|2021-10-05 10:11:30|||||||||1722
1633428740000|2021-10-05 10:12:20|914.4||914.4||914.4||914.4||772
1633428760000|2021-10-05 10:12:40|914.2||914.4||914.4||914.2||0
1633428800000|2021-10-05 10:13:20|914.2|913.8|914|913.8|914.2|913.8|914|913.6|3421
1633428820000|2021-10-05 10:13:40|913.8|913.6|914|913.6|914|913.6|913.8|913.6|600
1633428830000|2021-10-05 10:13:50||913.8||913.6||913.8||913.6|1000
1633428870000|2021-10-05 10:14:30||913.8||913.8||913.8||913.6|0
1633428880000|2021-10-05 10:14:40|913.8|913.6|913.8|913.4|914|913.6|913.6|913.4|5182
1633428890000|2021-10-05 10:14:50||913.6||913.6||913.6||913.4|553
1633428900000|2021-10-05 10:15:00|914|913.8|914|913.6|914|913.8|914|913.6|0
1633428910000|2021-10-05 10:15:10|914.2|913.8|914.2|914|914.4|914|914.2|913.8|3116
1633428920000|2021-10-05 10:15:20|914.4|914.2|914.6|914.4|914.8|914.4|914.4|914.2|13002
1633428930000|2021-10-05 10:15:30||914.2||914.4||914.4||914.2|0
1633428940000|2021-10-05 10:15:40|914.4|914.2|914.2|914|914.4|914.2|914.2|914|4
1633428970000|2021-10-05 10:16:10||913.8||913.8||913.8||913.8|1486
1633428990000|2021-10-05 10:16:30||914||913.8||914||913.8|157
1633429000000|2021-10-05 10:16:40||914||914||914||914|0
1633429020000|2021-10-05 10:17:00|914|913.8|913.8|913.4|914.2|913.8|913.8|913.4|2396
1633429090000|2021-10-05 10:18:10|913.6|913.2|913.4|913|913.8|913.2|913.4|913|4210
1633429110000|2021-10-05 10:18:30|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1633429120000|2021-10-05 10:18:40|913|913|913.2|912.8|913.2|913|913|912.8|4999
1633429130000|2021-10-05 10:18:50||913||912.8||913||912.8|251
1633429140000|2021-10-05 10:19:00|913.4|913|913.6|913.2|913.6|913.4|913.4|912.8|6267
1633429150000|2021-10-05 10:19:10|913.4|913|913.4|913|913.4|913|913.4|913|31
1633429180000|2021-10-05 10:19:40|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913.2|3491
1633429190000|2021-10-05 10:19:50|913.4|913|913.6|913.2|913.6|913.2|913.2|913|622
1633429200000|2021-10-05 10:20:00|913.8|913.4|913.6|913.4|913.8|913.4|913.6|913.4|0
1633429250000|2021-10-05 10:20:50|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|49
1633429260000|2021-10-05 10:21:00|914|913.8|913.8|913.6|914|913.8|913.8|913.6|336
1633429280000|2021-10-05 10:21:20|914|913.8|914|913.6|914|913.8|914|913.6|294
1633429340000|2021-10-05 10:22:20|913.8|913.8|914|913.8|914|913.8|913.8|913.8|4541
1633429350000|2021-10-05 10:22:30|914.2|914|914.2|913.8|914.2|914|914.2|913.8|706
1633429360000|2021-10-05 10:22:40||914||913.8||914||913.8|4606
1633429410000|2021-10-05 10:23:30||914||914||914||913.8|0
1633429440000|2021-10-05 10:24:00|914.4|914.2|914.4|914.2|914.6|914.2|914.4|914.2|2265
1633429460000|2021-10-05 10:24:20|||||||||577
1633429480000|2021-10-05 10:24:40|914.2|914|914.4|914|914.4|914|914.2|914|1715
1633429490000|2021-10-05 10:24:50|914.2|913.8|914.4|914|914.4|914|914.2|913.8|1379
1633429500000|2021-10-05 10:25:00||914.2||914||914.2||914|0
1633429530000|2021-10-05 10:25:30||914.2||914||914.2||914|0
1633429560000|2021-10-05 10:26:00|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|1386
1633429580000|2021-10-05 10:26:20|914.4|914|914.4|914|914.4|914|914.4|914|0
1633429590000|2021-10-05 10:26:30||914.2||914.2||914.2||914.2|0
1633429610000|2021-10-05 10:26:50|914.2|914|914.4|914|914.4|914|914.2|914|1225
1633429640000|2021-10-05 10:27:20||914.2||914.2||914.2||914.2|0
1633429650000|2021-10-05 10:27:30|914.6|914.4|914.4|914.2|914.6|914.4|914.4|914.2|2415
1633429660000|2021-10-05 10:27:40|||||||||167
1633429670000|2021-10-05 10:27:50|914.2|914|914|913.8|914.2|914|914|913.6|3305
1633429680000|2021-10-05 10:28:00|914.2|914|914|913.8|914.2|914|914|913.8|628
1633429690000|2021-10-05 10:28:10|||||||||554
1633429760000|2021-10-05 10:29:20|914.2|914|914.2|913.8|914.4|914|914.2|913.8|566
1633429780000|2021-10-05 10:29:40|914.4|914|914.4|914|914.4|914|914.2|914|398
1633429790000|2021-10-05 10:29:50|914.2|913.8|914|913.8|914.2|913.8|914|913.8|783
1633429800000|2021-10-05 10:30:00|||||||||40
1633429830000|2021-10-05 10:30:30|913.8|913.6|914|913.6|914|913.6|913.8|913.6|2250
1633429840000|2021-10-05 10:30:40|913.8||913.8||913.8||913.8||0
1633429870000|2021-10-05 10:31:10|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|5759
1633429910000|2021-10-05 10:31:50|913.6||913.6||913.8||913.6||0
1633429920000|2021-10-05 10:32:00|913.4|913.2|913.6|913.4|913.6|913.4|913.4|913.2|1775
1633429950000|2021-10-05 10:32:30|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|2630
1633429960000|2021-10-05 10:32:40|913.4|913|913.2|913|913.4|913|913.2|912.8|1165
1633430050000|2021-10-05 10:34:10|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|595
1633430110000|2021-10-05 10:35:10||913.4||913.4||913.4||913.4|1182
1633430120000|2021-10-05 10:35:20|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.4|6658
1633430130000|2021-10-05 10:35:30|913.6|913.4|913.6|913.4|913.8|913.4|913.6|913.4|419
1633430170000|2021-10-05 10:36:10|913.8||913.8||913.8||913.8||0
1633430180000|2021-10-05 10:36:20|914|913.6|914|913.8|914|913.8|914|913.6|2067
1633430190000|2021-10-05 10:36:30|||||||||302
1633430200000|2021-10-05 10:36:40|914.2|914|914.4|914|914.4|914|914.2|914|2262
1633430230000|2021-10-05 10:37:10|914.6|914.2|915.2|914.8|915.4|915|914.6|914.2|26020
1633430240000|2021-10-05 10:37:20||915||915||915||915|1785
1633430250000|2021-10-05 10:37:30|915.4|915.2|916|915.6|916|915.6|915.4|915|2578
1633430270000|2021-10-05 10:37:50|915.8|915.4|915.6|915.4|916|915.6|915.6|915.4|5977
1633430290000|2021-10-05 10:38:10|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915.2|3628
1633430300000|2021-10-05 10:38:20||915||915||915||915|0
1633430320000|2021-10-05 10:38:40|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915|1663
1633430330000|2021-10-05 10:38:50|916|915.6|916|915.6|916|915.6|916|915.4|238
1633430360000|2021-10-05 10:39:20||915.8||915.8||915.8||915.8|0
1633430370000|2021-10-05 10:39:30|916.2|916|916.2|916|916.2|916|916.2|916|4000
1633430390000|2021-10-05 10:39:50|916.4||916.4||916.4||916.4||1174
1633430400000|2021-10-05 10:40:00|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916.2|1990
1633430420000|2021-10-05 10:40:20|916.8|916.6|917|916.8|917|916.8|916.8|916.6|2808
1633430430000|2021-10-05 10:40:30|||||||||888
1633430450000|2021-10-05 10:40:50|916.8|916.6|916.8|916.6|917|916.6|916.8|916.4|3021
1633430470000|2021-10-05 10:41:10|917|916.8|917|916.8|917|916.8|917|916.6|2
1633430480000|2021-10-05 10:41:20||916.6||916.6||916.6||916.6|0
1633430490000|2021-10-05 10:41:30||916.8||916.8||916.8||916.8|0
1633430510000|2021-10-05 10:41:50|916.8|916.6|917|916.6|917|916.6|916.8|916.6|59
1633430520000|2021-10-05 10:42:00|916.8|916.8|916.6|916.4|916.8|916.8|916.6|916.4|5533
1633430560000|2021-10-05 10:42:40|||||||||39
1633430570000|2021-10-05 10:42:50|916.4|916.2|916.4|916.2|916.6|916.2|916.4|916.2|1553
1633430590000|2021-10-05 10:43:10|916.6|916.4|917|916.6|917|916.6|916.6|916.4|2701
1633430610000|2021-10-05 10:43:30||916.8||916.6||916.8||916.6|1554
1633430620000|2021-10-05 10:43:40|916.8||917||917||916.8||0
1633430630000|2021-10-05 10:43:50|916.8||916.8||916.8||916.8||0
1633430640000|2021-10-05 10:44:00|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|2241
1633430670000|2021-10-05 10:44:30|916.8|916.4|917|916.6|917|916.8|916.8|916.2|8124
1633430690000|2021-10-05 10:44:50|916.8|916.8|917|916.6|917|916.8|916.8|916.6|1263
1633430700000|2021-10-05 10:45:00|916.8||917||917||916.8||535
1633430780000|2021-10-05 10:46:20|916.8|916.4|916.8|916.4|916.8|916.6|916.6|916.4|4209
1633430790000|2021-10-05 10:46:30||916.6||916.4||916.6||916.4|0
1633430800000|2021-10-05 10:46:40||916.6||916.4||916.6||916.4|0
1633430810000|2021-10-05 10:46:50|917|916.6|917|916.6|917|916.6|917|916.6|2298
1633430830000|2021-10-05 10:47:10|916.8|916.4|917|916.6|917|916.6|916.6|916.4|34
1633430860000|2021-10-05 10:47:40||916.8||916.8||916.8||916.8|0
1633430870000|2021-10-05 10:47:50|917.2|917|917.4|917|917.4|917|917.2|917|3540
1633430900000|2021-10-05 10:48:20|917.2|916.8|917.2|917|917.2|917|917|916.8|1403
1633430910000|2021-10-05 10:48:30|917|916.8|917.2|916.8|917.2|916.8|917|916.6|40
1633430920000|2021-10-05 10:48:40|917|916.6|917|916.6|917|916.6|917|916.6|0
1633430930000|2021-10-05 10:48:50||916.8||916.6||916.8||916.6|0
1633430940000|2021-10-05 10:49:00|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1633430980000|2021-10-05 10:49:40||917||917||917||917|0
1633430990000|2021-10-05 10:49:50||916.8||916.8||916.8||916.8|833
1633431030000|2021-10-05 10:50:30|917||917||917||917||0
1633431040000|2021-10-05 10:50:40|916.8|916.6|916.8|916.6|917|916.6|916.8|916.6|1569
1633431060000|2021-10-05 10:51:00|917|916.8|917|916.8|917|916.8|916.8|916.6|1183
1633431070000|2021-10-05 10:51:10||916.6||916.6||916.6||916.6|0
1633431090000|2021-10-05 10:51:30||916.8||916.6||916.8||916.6|0
1633431100000|2021-10-05 10:51:40||916.8||916.8||916.8||916.8|0
1633431110000|2021-10-05 10:51:50|917.2|917|917.2|917|917.2|917|917.2|916.8|1145
1633431130000|2021-10-05 10:52:10||916.8||916.8||916.8||916.8|0
1633431140000|2021-10-05 10:52:20|917|917|917.2|916.8|917.2|917|917|916.8|314
1633431150000|2021-10-05 10:52:30|917|917|917.2|916.8|917.2|917|917|916.8|762
1633431180000|2021-10-05 10:53:00||917||917||917||917|0
1633431220000|2021-10-05 10:53:40|||||||||78
1633431230000|2021-10-05 10:53:50|||||||||21
1633431240000|2021-10-05 10:54:00|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|152
1633431250000|2021-10-05 10:54:10|917.2|917|917.4|917|917.4|917|917.2|917|79
1633431270000|2021-10-05 10:54:30|917.2|916.8|917.4|917|917.4|917|917|916.8|10000
1633431340000|2021-10-05 10:55:40|917.2||917.2||917.2||917.2||0
1633431350000|2021-10-05 10:55:50|917|916.8|917|916.8|917|916.8|917|916.8|3223
1633431360000|2021-10-05 10:56:00|917.2|917|917.2|917|917.2|917|917.2|917|1365
1633431370000|2021-10-05 10:56:10|||||||||1124
1633431380000|2021-10-05 10:56:20|||||||||20
1633431410000|2021-10-05 10:56:50|917|916.8|917|916.8|917|916.8|917|916.8|1297
1633431430000|2021-10-05 10:57:10|||||||||3000
1633431450000|2021-10-05 10:57:30|917.2|917|917.2|917|917.2|917|917.2|917|1241
1633431460000|2021-10-05 10:57:40||916.8||916.8||916.8||916.8|200
1633431470000|2021-10-05 10:57:50|917||917||917||917||0
1633431490000|2021-10-05 10:58:10|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|29
1633431510000|2021-10-05 10:58:30|917||917||917||917||0
1633431540000|2021-10-05 10:59:00|916.8|916.8|917|916.8|917|916.8|916.8|916.6|816
1633431580000|2021-10-05 10:59:40|917.2|917|917.4|917|917.4|917|917.2|917|1195
1633431590000|2021-10-05 10:59:50|917.2|917.2|917.6|917.4|917.6|917.4|917.2|917|5666
1633431600000|2021-10-05 11:00:00|917.4|917.2|917.2|917|917.4|917.4|917.2|917|4703
1633431610000|2021-10-05 11:00:10|917|916.8|917|916.6|917|916.8|917|916.6|3906
1633431620000|2021-10-05 11:00:20|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.4|2937
1633431630000|2021-10-05 11:00:30|916.6||916.6||916.6||916.6||0
1633431650000|2021-10-05 11:00:50|||||||||126
1633431720000|2021-10-05 11:02:00|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|5763
1633431730000|2021-10-05 11:02:10|916.6||916.6||916.6||916.6||0
1633431740000|2021-10-05 11:02:20|916.8|916.6|917|916.6|917|916.6|916.8|916.6|3771
1633431750000|2021-10-05 11:02:30|||||||||2545
1633431780000|2021-10-05 11:03:00|917.2|916.8|917.4|917|917.4|917|917.2|916.8|1452
1633431800000|2021-10-05 11:03:20||917.2||917.2||917.2||917.2|0
1633431830000|2021-10-05 11:03:50|||||||||996
1633431840000|2021-10-05 11:04:00|917.6|917.4|918.2|917.8|918.6|918.4|917.6|917.4|14089
1633431850000|2021-10-05 11:04:10|918||918||918||918||22
1633431860000|2021-10-05 11:04:20|917.8|917.6|917.6|917.2|917.8|917.6|917.6|917.2|5531
1633431870000|2021-10-05 11:04:30||917.4||917.2||917.4||917.2|0
1633431880000|2021-10-05 11:04:40|917.8|917.4|917.6|917.2|917.8|917.6|917.6|917.2|1420
1633431890000|2021-10-05 11:04:50||917.4||917.2||917.4||917.2|741
1633431910000|2021-10-05 11:05:10|917.4|917|917.2|917|917.4|917|917.2|916.8|5200
1633431920000|2021-10-05 11:05:20|917|916.8|917|916.6|917|916.8|917|916.6|0
1633431930000|2021-10-05 11:05:30|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|0
1633431960000|2021-10-05 11:06:00|916.8|916.4|917|916.6|917|916.8|916.8|916.2|6845
1633431970000|2021-10-05 11:06:10||916.8||916.6||916.8||916.6|0
1633431990000|2021-10-05 11:06:30||916.8||916.8||916.8||916.8|0
1633432000000|2021-10-05 11:06:40||916.6||916.6||916.6||916.6|0
1633432030000|2021-10-05 11:07:10|916.8|916.4|917|916.6|917|916.8|916.8|916.4|4970
1633432040000|2021-10-05 11:07:20|916.8|916.4|916.8|916.6|916.8|916.6|916.8|916.4|13
1633432050000|2021-10-05 11:07:30|917|916.8|917|916.8|917|916.8|917|916.6|714
1633432060000|2021-10-05 11:07:40||916.6||916.8||916.8||916.6|0
1633432070000|2021-10-05 11:07:50|917.2|917|917.2|917|917.2|917|917.2|917|2692
1633432100000|2021-10-05 11:08:20|917|916.8|917|916.8|917|916.8|917|916.8|1346
1633432110000|2021-10-05 11:08:30|916.8|916.6|917|916.6|917|916.6|916.8|916.6|22
1633432120000|2021-10-05 11:08:40|917.2|916.8|917|916.8|917.2|916.8|917|916.6|0
1633432130000|2021-10-05 11:08:50|917.2|916.6|917|916.6|917.2|916.8|917|916.6|0
1633432140000|2021-10-05 11:09:00||916.8||916.8||916.8||916.6|0
1633432150000|2021-10-05 11:09:10|917.2|916.6|917|916.6|917.2|916.8|916.8|916.6|0
1633432170000|2021-10-05 11:09:30|916.8||917||917||916.8||0
1633432180000|2021-10-05 11:09:40||916.8||916.6||916.8||916.6|0
1633432200000|2021-10-05 11:10:00|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.6|0
1633432210000|2021-10-05 11:10:10|917|916.6|917|916.6|917|916.6|917|916.6|0
1633432330000|2021-10-05 11:12:10|917.2|916.8|917.2|917|917.2|917|917.2|916.6|0
1633432340000|2021-10-05 11:12:20|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|4
1633432400000|2021-10-05 11:13:20|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|0
1633432410000|2021-10-05 11:13:30|918|917.6|917.8|917.4|918|917.6|917.8|917.4|111
1633432420000|2021-10-05 11:13:40|918|917.6|918|917.6|918|917.6|918|917.6|0
1633432450000|2021-10-05 11:14:10|917.8||918||918||917.8||0
1633432470000|2021-10-05 11:14:30|917.8||917.8||918||917.8||0
1633432500000|2021-10-05 11:15:00|918|917.8|918|917.8|918|917.8|918|917.8|136
1633432520000|2021-10-05 11:15:20|917.8|917.6|918|917.8|918|917.8|917.8|917.6|907
1633432530000|2021-10-05 11:15:30|917.8|917.6|917.8|917.6|918|917.8|917.8|917.6|2324
1633432580000|2021-10-05 11:16:20|918|917.8|918|917.8|918|917.8|918|917.8|0
1633432600000|2021-10-05 11:16:40|918.2|918|918.2|918|918.4|918|918.2|918|2008
1633432610000|2021-10-05 11:16:50|||||||||25
1633432620000|2021-10-05 11:17:00|918.4||918.4||918.4||918.4||168
1633432630000|2021-10-05 11:17:10|||||||||321
1633432640000|2021-10-05 11:17:20||918.2||918.2||918.2||918.2|0
1633432650000|2021-10-05 11:17:30|918.2|918|918.2|918|918.2|918|918.2|918|1438
1633432660000|2021-10-05 11:17:40|918|917.8|918|917.8|918|917.8|918|917.8|3455
1633432680000|2021-10-05 11:18:00|918.2|918|918.4|918|918.4|918|918.2|918|1478
1633432700000|2021-10-05 11:18:20|918.2||918.2||918.2||918.2||0
1633432730000|2021-10-05 11:18:50|918.4|918.2|918.6|918.4|918.8|918.4|918.4|918.2|4
1633432760000|2021-10-05 11:19:20|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|2590
1633432780000|2021-10-05 11:19:40||918.4||918.4||918.4||918.4|0
1633432790000|2021-10-05 11:19:50|918.8|918.6|919|918.8|919|918.8|918.8|918.6|267
1633432810000|2021-10-05 11:20:10|919.2|919|919.4|919|919.4|919|919.2|919|1626
1633432820000|2021-10-05 11:20:20|919.6|919.2|919.2|919|919.6|919.2|919.2|919|4309
1633432830000|2021-10-05 11:20:30|919|918.8|919.2|918.8|919.2|918.8|919|918.8|6018
1633432860000|2021-10-05 11:21:00|919||919||919||919||37
1633432880000|2021-10-05 11:21:20|919.2|919|919.2|918.8|919.4|919|919|918.8|5128
1633432890000|2021-10-05 11:21:30|919.4|919|919.2|919|919.4|919|919.2|919|0
1633432900000|2021-10-05 11:21:40|919.4||919.4||919.4||919.4||1066
1633432910000|2021-10-05 11:21:50|919.2|918.8|919|918.8|919.2|918.8|919|918.8|6779
1633432920000|2021-10-05 11:22:00|919.2||919.2||919.2||919.2||596
1633432930000|2021-10-05 11:22:10|919.4|919|919.2|918.8|919.4|919|919.2|918.8|21
1633432940000|2021-10-05 11:22:20|919.4|919|919.4|919|919.4|919|919.4|919|0
1633432950000|2021-10-05 11:22:30|919.2||919.2||919.2||919.2||0
1633432970000|2021-10-05 11:22:50|919|918.8|919.2|918.8|919.2|918.8|919|918.8|1584
1633433000000|2021-10-05 11:23:20|919|918.6|918.8|918.6|919|918.6|918.8|918.4|1638
1633433040000|2021-10-05 11:24:00|918.6|918.4|918.2|917.8|918.6|918.4|918.2|917.8|1704
1633433060000|2021-10-05 11:24:20|918|917.6|918|917.6|918|917.6|917.8|917.6|1935
1633433070000|2021-10-05 11:24:30|918.2|917.8|918|917.6|918.2|917.8|917.8|917.6|0
1633433090000|2021-10-05 11:24:50||917.8||917.6||917.8||917.6|0
1633433100000|2021-10-05 11:25:00|918.2|917.8|918.2|917.8|918.2|918|918.2|917.8|1656
1633433120000|2021-10-05 11:25:20|918.4|918|918.4|918|918.4|918|918.4|918|0
1633433160000|2021-10-05 11:26:00|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|0
1633433170000|2021-10-05 11:26:10|918.6||918.8||918.8||918.6||0
1633433190000|2021-10-05 11:26:30||918.6||918.6||918.6||918.4|0
1633433200000|2021-10-05 11:26:40||918.4||918.6||918.6||918.4|0
1633433260000|2021-10-05 11:27:40|919||918.8||919||918.8||2008
1633433270000|2021-10-05 11:27:50|919||918.8||919||918.8||2
1633433290000|2021-10-05 11:28:10|919|918.8|918.8|918.6|919|918.8|918.8|918.6|2655
1633433310000|2021-10-05 11:28:30|919|918.8|919|918.8|919.2|918.8|919|918.8|3
1633433320000|2021-10-05 11:28:40|919.2||919.2||919.2||919.2||0
1633433340000|2021-10-05 11:29:00|919||919.2||919.2||919||8772
1633433360000|2021-10-05 11:29:20|919||919.2||919.2||919||0
1633433370000|2021-10-05 11:29:30|919.4|919|919.6|919.2|919.8|919.4|919.4|919|1448
1633433380000|2021-10-05 11:29:40|919.4|919|919.4|919|919.4|919|919.2|919|1647
1633433400000|2021-10-05 11:30:00|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919.2|0
1633433410000|2021-10-05 11:30:10|919.4|919|919.4|919|919.6|919|919.2|919|206
1633433420000|2021-10-05 11:30:20|919.2|918.8|918.6|918.4|919.2|918.8|918.6|918.4|2931
1633433440000|2021-10-05 11:30:40|918.8||918.8||918.8||918.8||770
1633433460000|2021-10-05 11:31:00|918.6||918.8||918.8||918.6||0
1633433470000|2021-10-05 11:31:10|918.6||918.8||918.8||918.6||0
1633433480000|2021-10-05 11:31:20|918.6||918.8||918.8||918.6||0
1633433490000|2021-10-05 11:31:30|918.6||918.8||918.8||918.6||0
1633433500000|2021-10-05 11:31:40|918.6|918.2|918.4|918|918.8|918.2|918.2|918|8608
1633433520000|2021-10-05 11:32:00|918.2|917.8|918.6|918.2|918.6|918.2|918.2|917.8|2481
1633433540000|2021-10-05 11:32:20||918.4||918.4||918.4||918.2|0
1633433550000|2021-10-05 11:32:30|918.4|918.2|918.4|918|918.4|918.2|918.2|918|893
1633433560000|2021-10-05 11:32:40|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1633433570000|2021-10-05 11:32:50|918.4|918|918.4|918|918.4|918|918.4|918|102
1633433580000|2021-10-05 11:33:00|918.2||918.2||918.2||918.2||0
1633433630000|2021-10-05 11:33:50|918.4|918.2|918.8|918.4|918.8|918.4|918.4|918.2|283
1633433640000|2021-10-05 11:34:00|918.6||918.6||918.6||918.6||348
1633433670000|2021-10-05 11:34:30|918.8||918.8||918.8||918.8||0
1633433680000|2021-10-05 11:34:40|918.6||918.6||918.6||918.6||0
1633433690000|2021-10-05 11:34:50|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|2811
1633433700000|2021-10-05 11:35:00|918.2|918|918.4|918.2|918.4|918.2|918.2|918|420
1633433710000|2021-10-05 11:35:10|918.6|918.4|918.4|918|918.6|918.4|918.4|918|1049
1633433720000|2021-10-05 11:35:20||918.2||918.2||918.2||918.2|0
1633433730000|2021-10-05 11:35:30|918.6|918.4|918.6|918.2|919|918.6|918.4|918.2|28207
1633433760000|2021-10-05 11:36:00||918.4||918.4||918.4||918.4|0
1633433770000|2021-10-05 11:36:10|918.8|918.6|919|918.6|919|918.6|918.8|918.6|7330
1633433800000|2021-10-05 11:36:40|919.2|918.8|919.4|919|919.4|919|919.2|918.6|3706
1633433820000|2021-10-05 11:37:00||919.2||919.2||919.2||919|0
1633433830000|2021-10-05 11:37:10|919.2|919|919.4|919|919.4|919|919.2|919|3216
1633433840000|2021-10-05 11:37:20|||||||||300
1633433850000|2021-10-05 11:37:30||919.2||919.2||919.2||919.2|900
1633433860000|2021-10-05 11:37:40||919||919||919.2||919|329
1633433930000|2021-10-05 11:38:50||919.2||919.2||919.2||919.2|0
1633433940000|2021-10-05 11:39:00|919.2|919|919|918.8|919.2|919|919|918.8|3519
1633433950000|2021-10-05 11:39:10|919.2|919|919.4|919|919.4|919|919.2|919|1524
1633433970000|2021-10-05 11:39:30|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1633433980000|2021-10-05 11:39:40|919.4|919.4|919.4|919.2|919.4|919.4|919.4|919.2|750
1633433990000|2021-10-05 11:39:50|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|0
1633434000000|2021-10-05 11:40:00|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|358
1633434050000|2021-10-05 11:40:50|919.4|919|919.4|919|919.4|919|919.2|919|2584
1633434060000|2021-10-05 11:41:00|919.2|918.8|919|918.6|919.4|918.8|919|918.6|4271
1633434070000|2021-10-05 11:41:10|919.2|918.8|919.2|918.8|919.4|919|919.2|918.8|1812
1633434080000|2021-10-05 11:41:20|919.4|919|919.4|919|919.4|919|919.2|919|50
1633434090000|2021-10-05 11:41:30|919|919.2|919.4|919|919.4|919.2|919|918.8|14058
1633434100000|2021-10-05 11:41:40||919.2||919.2||919.2||919.2|0
1633434110000|2021-10-05 11:41:50|919.2|919|919.4|919.2|919.4|919.2|919.2|919|20
1633434120000|2021-10-05 11:42:00||919||919||919||918.8|0
1633434130000|2021-10-05 11:42:10|919.2||919.2||919.2||919.2||0
1633434150000|2021-10-05 11:42:30|919.4|919.2|919.8|919.4|919.8|919.4|919.4|919.2|1320
1633434160000|2021-10-05 11:42:40|919.6||919.8||919.8||919.6||0
1633434370000|2021-10-05 11:46:10|920|919.6|920|919.6|920|919.6|920|919.6|0
1633434390000|2021-10-05 11:46:30|919.8|919.4|919.8|919.4|920|919.6|919.6|919.4|4030
1633434440000|2021-10-05 11:47:20|919.6|919.2|919.6|919.4|919.6|919.4|919.4|919.2|3187
1633434450000|2021-10-05 11:47:30|||||||||617
1633434460000|2021-10-05 11:47:40|919.8|919.6|919.8|919.6|919.8|919.6|919.6|919.6|413
1633434470000|2021-10-05 11:47:50|||||||||1150
1633434480000|2021-10-05 11:48:00|920||919.8||920||919.8||786
1633434490000|2021-10-05 11:48:10|920||920||920||920||0
1633434500000|2021-10-05 11:48:20|919.8||919.8||919.8||919.8||0
1633434510000|2021-10-05 11:48:30|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|1528
1633434520000|2021-10-05 11:48:40|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|2666
1633434530000|2021-10-05 11:48:50|||||||||174
1633434540000|2021-10-05 11:49:00|919.2|919|919.6|919.2|919.6|919.2|919.2|919|3716
1633434550000|2021-10-05 11:49:10|919.4||919.6||919.6||919.4||0
1633434600000|2021-10-05 11:50:00|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|1124
1633434650000|2021-10-05 11:50:50|||||||||592
1633434710000|2021-10-05 11:51:50|920|919.8|920.4|920|920.4|920|920|919.8|18849
1633434720000|2021-10-05 11:52:00||920.2||920.2||920.2||920.2|398
1633434730000|2021-10-05 11:52:10|920.6|920|920.4|920|920.6|920|920.2|920|210
1633434740000|2021-10-05 11:52:20|920.2|919.8|920|919.6|920.2|919.8|919.8|919.6|13363
1633434750000|2021-10-05 11:52:30|919.8|919.8|920|919.6|920|919.8|919.8|919.6|9566
1633434760000|2021-10-05 11:52:40|919.8||919.8||919.8||919.8||0
1633434800000|2021-10-05 11:53:20|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|1847
1633434820000|2021-10-05 11:53:40|||||||||700
1633434830000|2021-10-05 11:53:50|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|1641
1633434870000|2021-10-05 11:54:30|920|919.8|920|919.8|920.2|919.8|920|919.8|1582
1633434880000|2021-10-05 11:54:40|919.8|919.6|919.8|919.6|920|919.6|919.8|919.6|73
1633434890000|2021-10-05 11:54:50|920||920||920||920||0
1633434910000|2021-10-05 11:55:10||919.8||919.8||919.8||919.8|0
1633434920000|2021-10-05 11:55:20|920.2||920||920.2||920||5814
1633434940000|2021-10-05 11:55:40|920.2|920|920.6|920.2|920.6|920.2|920.2|920|1423
1633434950000|2021-10-05 11:55:50|920.4||920.4||920.4||920.4||0
1633434960000|2021-10-05 11:56:00|920.6|920.4|920.8|920.6|920.8|920.6|920.6|920.4|393
1633434980000|2021-10-05 11:56:20|921|920.8|921.2|920.8|921.2|920.8|921|920.8|378
1633434990000|2021-10-05 11:56:30|921|920.6|921|920.6|921|920.6|920.8|920.6|2687
1633435000000|2021-10-05 11:56:40|920.8|920.4|920.2|919.8|920.8|920.4|920.2|919.8|6891
1633435010000|2021-10-05 11:56:50|920|919.6|919.8|919.4|920|919.6|919.8|919.4|0
1633435020000|2021-10-05 11:57:00||919.6||919.4||919.6||919.4|0
1633435070000|2021-10-05 11:57:50|920|919.6|920.2|920|920.2|920|920|919.6|2792
1633435080000|2021-10-05 11:58:00|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|2
1633435100000|2021-10-05 11:58:20|||||||||220
1633435110000|2021-10-05 11:58:30|920.2|920|920.4|920|920.4|920|920.2|920|4493
1633435130000|2021-10-05 11:58:50|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920.2|0
1633435140000|2021-10-05 11:59:00|920.4|920|920.2|920|920.6|920|920.2|920|1943
1633435150000|2021-10-05 11:59:10|920.4|919.8|920.2|919.8|920.4|920|920|919.8|6130
1633435170000|2021-10-05 11:59:30|920.4|920|920.6|920.2|920.6|920.2|920.4|919.8|9405
1633435200000|2021-10-05 12:00:00|920.4|920|920.2|919.8|920.6|920|920.2|919.8|2147
1633435210000|2021-10-05 12:00:10|920|919.6|919.8|919.6|920.2|919.6|919.8|919.6|2120
1633435220000|2021-10-05 12:00:20|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.2|53
1633435230000|2021-10-05 12:00:30|919.6||919.6||919.6||919.6||0
1633435240000|2021-10-05 12:00:40|919.8|919.6|920.2|919.8|920.2|920|919.8|919.6|3254
1633435250000|2021-10-05 12:00:50|920.4|920|920.4|920|920.4|920|920.2|920|935
1633435260000|2021-10-05 12:01:00|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|0
1633435280000|2021-10-05 12:01:20|920.4|920|920.2|919.8|920.6|920|920|919.8|2749
1633435290000|2021-10-05 12:01:30|920||920.2||920.2||920||0
1633435310000|2021-10-05 12:01:50|920.4|920|920.6|920.2|920.6|920.2|920.4|920|0
1633435320000|2021-10-05 12:02:00|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|1089
1633435340000|2021-10-05 12:02:20|920.6|920.6|921|920.6|921|920.6|920.6|920.4|3000
1633435350000|2021-10-05 12:02:30|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1633435360000|2021-10-05 12:02:40|920.6||920.6||920.6||920.6||0
1633435370000|2021-10-05 12:02:50|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|1414
1633435390000|2021-10-05 12:03:10|920.6||920.6||920.6||920.6||1864
1633435400000|2021-10-05 12:03:20|920.4||920.6||920.6||920.4||0
1633435410000|2021-10-05 12:03:30|920.4||920.6||920.6||920.4||0
1633435430000|2021-10-05 12:03:50|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1633435490000|2021-10-05 12:04:50|920.6|920.2|920.6|920.2|920.8|920.2|920.4|920.2|3708
1633435500000|2021-10-05 12:05:00|920.4|920|920.2|920|920.4|920|920.2|920|7834
1633435510000|2021-10-05 12:05:10||919.8||919.8||919.8||919.8|0
1633435530000|2021-10-05 12:05:30||920||919.8||920||919.8|0
1633435540000|2021-10-05 12:05:40|920||920.2||920.2||920||0
1633435580000|2021-10-05 12:06:20|920||920||920||920||2330
1633435610000|2021-10-05 12:06:50|920.2|920|920.2|920|920.2|920|920.2|919.8|1720
1633435620000|2021-10-05 12:07:00|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|4
1633435630000|2021-10-05 12:07:10||920.4||920.4||920.4||920.4|0
1633435650000|2021-10-05 12:07:30|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|60
1633435680000|2021-10-05 12:08:00|920.6|920.4|920.8|920.4|920.8|920.6|920.6|920.4|3228
1633435690000|2021-10-05 12:08:10|920.6||920.8||920.8||920.6||211
1633435700000|2021-10-05 12:08:20|920.6||920.8||920.8||920.6||0
1633435720000|2021-10-05 12:08:40|920.6||920.6||920.6||920.6||0
1633435730000|2021-10-05 12:08:50|920.8||920.8||920.8||920.8||0
1633435740000|2021-10-05 12:09:00|920.6|920.2|920.6|920.4|920.8|920.4|920.4|920.2|4794
1633435750000|2021-10-05 12:09:10|920.8|920.6|920.8|920.4|921|920.8|920.8|920.4|14124
1633435760000|2021-10-05 12:09:20|920.6||920.6||920.8||920.6||0
1633435770000|2021-10-05 12:09:30|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|1768
1633435800000|2021-10-05 12:10:00|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.4|1286
1633435820000|2021-10-05 12:10:20|920.8|920.6|921|920.6|921|920.6|920.8|920.6|3
1633435830000|2021-10-05 12:10:30|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1633435840000|2021-10-05 12:10:40|921.4|921|921.6|921.2|921.6|921.2|921.4|920.8|1359
1633435850000|2021-10-05 12:10:50|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|18860
1633435870000|2021-10-05 12:11:10||921.4||921.4||921.6||921.4|4360
1633435880000|2021-10-05 12:11:20|922|921.6|921.8|921.6|922|921.6|921.8|921.4|4584
1633435890000|2021-10-05 12:11:30||921.4||921.6||921.6||921.4|0
1633435900000|2021-10-05 12:11:40|922|921.8|922|921.8|922|921.8|922|921.8|1295
1633435910000|2021-10-05 12:11:50|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|1185
1633435950000|2021-10-05 12:12:30|921.6|921.2|921.4|921|921.6|921.2|921.2|921|1802
1633435980000|2021-10-05 12:13:00|921.2||921.4||921.4||921.2||1003
1633435990000|2021-10-05 12:13:10|921.2|920.8|921|920.6|921.2|920.8|920.8|920.6|7972
1633436010000|2021-10-05 12:13:30|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1633436020000|2021-10-05 12:13:40|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920|2918
1633436030000|2021-10-05 12:13:50|920.6||920.6||920.6||920.6||830
1633436050000|2021-10-05 12:14:10|920.4||920.4||920.4||920.4||0
1633436060000|2021-10-05 12:14:20|920.6||920.4||920.6||920.4||1000
1633436070000|2021-10-05 12:14:30|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.4|0
1633436080000|2021-10-05 12:14:40|920.8||920.6||920.8||920.6||2
1633436090000|2021-10-05 12:14:50|920.8||920.8||920.8||920.8||6000
1633436100000|2021-10-05 12:15:00|921|920.6|921.2|920.8|921.2|920.8|921|920.6|2405
1633436110000|2021-10-05 12:15:10|921||921||921.2||921||0
1633436130000|2021-10-05 12:15:30|920.8|920.6|920.4|920|920.8|920.6|920.4|920|2487
1633436140000|2021-10-05 12:15:40||920.2||920||920.2||920|0
1633436160000|2021-10-05 12:16:00|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|1355
1633436170000|2021-10-05 12:16:10|921|920.6|920.8|920.4|921|920.6|920.8|920.4|0
1633436200000|2021-10-05 12:16:40|920.6|920.2|920.4|920|920.6|920.2|920.2|920|188
1633436210000|2021-10-05 12:16:50|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|171
1633436220000|2021-10-05 12:17:00|920|920|920.2|920|920.2|920|920|920|2
1633436230000|2021-10-05 12:17:10||919.8||919.8||919.8||919.8|0
1633436250000|2021-10-05 12:17:30|920|919.6|920|919.6|920|919.6|919.8|919.4|2444
1633436260000|2021-10-05 12:17:40|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|0
1633436270000|2021-10-05 12:17:50|920.4|920|920.6|920.2|920.6|920.2|920.4|920|0
1633436280000|2021-10-05 12:18:00|920.4|920.4|920.6|920.4|920.6|920.4|920.4|920.4|3146
1633436300000|2021-10-05 12:18:20|||||||||578
1633436310000|2021-10-05 12:18:30|920.4|920.2|920.4|920|920.4|920.2|920.4|920|92
1633436320000|2021-10-05 12:18:40|920.2|919.8|920|919.6|920.2|919.8|920|919.6|0
1633436330000|2021-10-05 12:18:50|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.6|0
1633436340000|2021-10-05 12:19:00||920||920||920||920|0
1633436350000|2021-10-05 12:19:10|920|919.8|920|919.8|920.2|919.8|920|919.8|1241
1633436360000|2021-10-05 12:19:20|919.8|919.6|919.8|919.4|920|919.6|919.8|919.4|19
1633436370000|2021-10-05 12:19:30|920|919.6|920|919.6|920|919.6|920|919.6|3314
1633436380000|2021-10-05 12:19:40|919.8||920||920||919.8||0
1633436390000|2021-10-05 12:19:50||919.8||919.8||919.8||919.8|1601
1633436410000|2021-10-05 12:20:10|920.2||920.2||920.2||920.2||0
1633436440000|2021-10-05 12:20:40|920|919.6|919.6|919.2|920|919.6|919.6|919.2|3244
1633436450000|2021-10-05 12:20:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|1200
1633436460000|2021-10-05 12:21:00|919.6|919.2|919.6|919.4|919.6|919.4|919.6|919.2|23
1633436480000|2021-10-05 12:21:20|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|2747
1633436500000|2021-10-05 12:21:40|919.8|919.4|920.2|919.8|920.2|919.8|919.8|919.4|1985
1633436510000|2021-10-05 12:21:50|920|919.6|920|919.6|920|919.6|919.8|919.6|300
1633436520000|2021-10-05 12:22:00|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1633436530000|2021-10-05 12:22:10|920||920.2||920.2||920||0
1633436550000|2021-10-05 12:22:30|920.4|920|920.4|920|920.4|920|920.2|919.8|0
1633436560000|2021-10-05 12:22:40|920.2||920.2||920.4||920.2||0
1633436570000|2021-10-05 12:22:50|920.4||920.4||920.4||920.4||0
1633436580000|2021-10-05 12:23:00|920.2|919.8|920|919.8|920.2|919.8|920|919.8|1610
1633436600000|2021-10-05 12:23:20|920.2|920|920.4|920|920.4|920|920.2|920|200
1633436610000|2021-10-05 12:23:30|920.2||920.4||920.4||920.2||0
1633436630000|2021-10-05 12:23:50|920.2|919.8|919.8|919.4|920.2|920|919.8|919.4|9425
1633436640000|2021-10-05 12:24:00|920|919.6|920.2|919.8|920.2|919.8|920|919.4|1318
1633436650000|2021-10-05 12:24:10|920|919.6|920.2|919.8|920.2|919.8|919.8|919.6|15
1633436660000|2021-10-05 12:24:20||920||920||920||920|0
1633436670000|2021-10-05 12:24:30||919.8||920||920||919.8|0
1633436680000|2021-10-05 12:24:40||919.8||920||920||919.8|0
1633436690000|2021-10-05 12:24:50||919.8||920||920||919.8|0
1633436700000|2021-10-05 12:25:00|920.4|920.2|920.6|920.4|920.6|920.4|920.4|920.2|272
1633436710000|2021-10-05 12:25:10|||||||||597
1633436720000|2021-10-05 12:25:20|||||||||175
1633436750000|2021-10-05 12:25:50|920.4|920.2|920.4|920.2|920.6|920.2|920.4|920.2|2486
1633436760000|2021-10-05 12:26:00|920.2|920|920.4|920|920.4|920|920.2|919.8|12
1633436780000|2021-10-05 12:26:20||920.2||920.2||920.2||920.2|0
1633436810000|2021-10-05 12:26:50|920.6|920.4|920.6|920.4|920.8|920.4|920.6|920.4|2
1633436820000|2021-10-05 12:27:00|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|0
1633436860000|2021-10-05 12:27:40|921|920.8|921|920.6|921.2|920.8|920.8|920.6|1719
1633436890000|2021-10-05 12:28:10||920.8||920.8||920.8||920.8|0
1633436910000|2021-10-05 12:28:30|920.8|920.6|921|920.6|921|920.6|920.8|920.6|1835
1633436920000|2021-10-05 12:28:40|920.8||921||921||920.8||0
1633436940000|2021-10-05 12:29:00||920.8||920.8||920.8||920.8|0
1633436950000|2021-10-05 12:29:10||920.6||920.8||920.8||920.6|11
1633436960000|2021-10-05 12:29:20|||||||||610
1633436970000|2021-10-05 12:29:30|921.2|921|921.4|921.2|921.6|921.2|921.2|921|268
1633436990000|2021-10-05 12:29:50|921.6||921.6||921.6||921.6||0
1633437010000|2021-10-05 12:30:10|921.4|921|921.2|921|921.6|921|921.2|921|2816
1633437030000|2021-10-05 12:30:30|921.4||921.4||921.4||921.4||594
1633437040000|2021-10-05 12:30:40|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|3520
1633437080000|2021-10-05 12:31:20||921||921||921||921|0
1633437120000|2021-10-05 12:32:00|921.4|921.2|921.4|921|921.4|921.2|921.4|921|1755
1633437130000|2021-10-05 12:32:10|921.2|921.2|921.2|921|921.2|921.2|921.2|921|3403
1633437140000|2021-10-05 12:32:20|921.4|920.8|921.2|920.8|921.4|920.8|921.2|920.8|2513
1633437160000|2021-10-05 12:32:40|921.4|921|921.4|921|921.4|921|921.4|921|0
1633437190000|2021-10-05 12:33:10|921.6|921.2|921.6|921.4|921.8|921.4|921.6|921.2|1082
1633437240000|2021-10-05 12:34:00|921.4|921.2|921.4|921|921.4|921.2|921.2|920.8|1714
1633437280000|2021-10-05 12:34:40|921.2|920.8|921|920.8|921.2|920.8|921|920.8|3605
1633437300000|2021-10-05 12:35:00|921.2|921|921|920.8|921.2|921|921|920.8|91
1633437330000|2021-10-05 12:35:30|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|119
1633437340000|2021-10-05 12:35:40|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.4|622
1633437350000|2021-10-05 12:35:50|920.8|920.6|920.8|920.4|920.8|920.6|920.8|920.4|3
1633437360000|2021-10-05 12:36:00|||||||||12
1633437400000|2021-10-05 12:36:40||920.6||920.4||920.6||920.4|3436
1633437430000|2021-10-05 12:37:10|921|920.6|921|920.8|921|920.8|921|920.6|252
1633437440000|2021-10-05 12:37:20|920.8|920.6|921|920.6|921|920.6|920.8|920.4|2865
1633437450000|2021-10-05 12:37:30|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1633437460000|2021-10-05 12:37:40|921|921|921.4|921.2|921.4|921.2|921|921|3
1633437480000|2021-10-05 12:38:00|921.6||921.6||921.6||921.6||12
1633437490000|2021-10-05 12:38:10||921.4||921.4||921.4||921.4|0
1633437500000|2021-10-05 12:38:20||921.2||921.2||921.2||921.2|0
1633437510000|2021-10-05 12:38:30|921.2|921|921|920.6|921.2|921|921|920.6|5333
1633437520000|2021-10-05 12:38:40|920.8||920.8||920.8||920.8||0
1633437540000|2021-10-05 12:39:00|921|920.8|921|920.6|921|920.8|921|920.6|1285
1633437560000|2021-10-05 12:39:20|920.8||920.8||920.8||920.8||0
1633437580000|2021-10-05 12:39:40|921|920.8|921|920.6|921|920.8|921|920.6|4129
1633437590000|2021-10-05 12:39:50|920.8||921||921||920.8||0
1633437610000|2021-10-05 12:40:10|920.8|920.4|920.6|920.2|920.8|920.4|920.4|920.2|2369
1633437640000|2021-10-05 12:40:40||920.4||920.4||920.4||920.4|0
1633437650000|2021-10-05 12:40:50|920.8|920.6|921|920.6|921|920.6|920.8|920.6|0
1633437660000|2021-10-05 12:41:00||920.8||920.8||920.8||920.8|0
1633437670000|2021-10-05 12:41:10|921.2|921|921.2|920.8|921.2|921|921.2|920.8|893
1633437680000|2021-10-05 12:41:20|921||921||921||921||0
1633437690000|2021-10-05 12:41:30|920.8|920.6|920.6|920.2|921|920.6|920.6|920.2|3597
1633437700000|2021-10-05 12:41:40|920.4|920|920.2|919.8|920.4|920|920.2|919.8|0
1633437710000|2021-10-05 12:41:50|920||920||920||920||0
1633437720000|2021-10-05 12:42:00|||||||||500
1633437730000|2021-10-05 12:42:10|919.8|919.6|920.4|920|920.4|920|919.8|919.6|2910
1633437770000|2021-10-05 12:42:50|920.2||920.4||920.4||920.2||217
1633437780000|2021-10-05 12:43:00|920.6|920.2|920.6|920.4|920.6|920.4|920.6|920.2|1229
1633437790000|2021-10-05 12:43:10|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|820
1633437800000|2021-10-05 12:43:20||920.4||920.6||920.6||920.4|0
1633437810000|2021-10-05 12:43:30||920.4||920.4||920.4||920.4|0
1633437820000|2021-10-05 12:43:40|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920.2|3305
1633437840000|2021-10-05 12:44:00|920.4|920|920.2|919.8|920.4|920.2|920.2|919.8|10088
1633437900000|2021-10-05 12:45:00|||||||||61
1633437910000|2021-10-05 12:45:10|920.4|920|920.2|919.8|920.4|920|920.2|919.8|3520
1633437960000|2021-10-05 12:46:00|||||||||85
1633437970000|2021-10-05 12:46:10|920.4|920|920.4|920|920.4|920|920.4|919.8|1219
1633437980000|2021-10-05 12:46:20|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|361
1633438000000|2021-10-05 12:46:40||920||919.8||920||919.8|0
1633438030000|2021-10-05 12:47:10|920|919.6|919.8|919.4|920.2|919.6|919.8|919.4|1996
1633438060000|2021-10-05 12:47:40|919.6||919.6||919.6||919.6||0
1633438070000|2021-10-05 12:47:50|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|8094
1633438080000|2021-10-05 12:48:00|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|6134
1633438090000|2021-10-05 12:48:10|||||||||504
1633438100000|2021-10-05 12:48:20|919.6|919.4|919.4|919|919.6|919.4|919.4|919|0
1633438110000|2021-10-05 12:48:30|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1633438130000|2021-10-05 12:48:50||919||918.8||919||918.8|0
1633438140000|2021-10-05 12:49:00|||||||||85
1633438150000|2021-10-05 12:49:10|919||919||919||919||0
1633438160000|2021-10-05 12:49:20|919.2|919|919.2|918.8|919.2|919|919|918.8|4422
1633438180000|2021-10-05 12:49:40|919|918.6|918.6|918.2|919|918.6|918.6|918.2|1944
1633438200000|2021-10-05 12:50:00||918.4||918.4||918.4||918.4|683
1633438220000|2021-10-05 12:50:20|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|2369
1633438230000|2021-10-05 12:50:30|919|918.8|918.8|918.4|919|918.8|918.6|918.4|7793
1633438260000|2021-10-05 12:51:00|||||||||92
1633438330000|2021-10-05 12:52:10|918.6|918.6|918.8|918.6|918.8|918.6|918.6|918.4|3572
1633438340000|2021-10-05 12:52:20|919|918.8|918.8|918.6|919|918.8|918.8|918.6|3152
1633438350000|2021-10-05 12:52:30|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|2993
1633438360000|2021-10-05 12:52:40|918.6||918.8||918.8||918.6||2200
1633438380000|2021-10-05 12:53:00|||||||||92
1633438400000|2021-10-05 12:53:20||918.6||918.6||918.6||918.6|0
1633438410000|2021-10-05 12:53:30|919|918.8|919|918.8|919.2|918.8|919|918.8|1955
1633438420000|2021-10-05 12:53:40|919.2|919|919.2|919|919.2|919|919|918.8|1085
1633438430000|2021-10-05 12:53:50|919.4|919.2|919.4|919|919.4|919.2|919.4|919|1523
1633438440000|2021-10-05 12:54:00|919.2||919.4||919.4||919.2||0
1633438450000|2021-10-05 12:54:10||919.2||919||919.2||919|7258
1633438470000|2021-10-05 12:54:30|919.2||919.2||919.2||919.2||0
1633438480000|2021-10-05 12:54:40|919|918.8|918.8|918.4|919|918.8|918.8|918.4|7492
1633438510000|2021-10-05 12:55:10|||||||||92
1633438520000|2021-10-05 12:55:20|||||||||550
1633438530000|2021-10-05 12:55:30|||||||||3500
1633438550000|2021-10-05 12:55:50|919|918.6|919.2|918.8|919.2|919|919|918.6|2148
1633438560000|2021-10-05 12:56:00|||||||||93
1633438580000|2021-10-05 12:56:20|919|918.6|919|918.6|919|918.6|918.4|918.2|11263
1633438590000|2021-10-05 12:56:30|919.2|918.8|919.2|919|919.2|919|919.2|918.8|0
1633438610000|2021-10-05 12:56:50|||||||||1144
1633438620000|2021-10-05 12:57:00|||||||||93
1633438670000|2021-10-05 12:57:50|919.4|919.2|919.4|919|919.4|919.2|919.4|919|2106
1633438680000|2021-10-05 12:58:00|||||||||93
1633438700000|2021-10-05 12:58:20||919.2||919||919.2||919|0
1633438710000|2021-10-05 12:58:30|919.2|919.2|918.8|918.6|919.4|919.2|918.8|918.6|20027
1633438720000|2021-10-05 12:58:40|918.6|918.4|917.8|917.4|918.6|918.4|917.8|917.4|19160
1633438730000|2021-10-05 12:58:50||917.2||917.4||917.4||917.2|0
1633438740000|2021-10-05 12:59:00|918|917.6|918|917.6|918|917.8|917.8|917.4|12361
1633438750000|2021-10-05 12:59:10||917.8||917.6||917.8||917.6|1516
1633438760000|2021-10-05 12:59:20||917.8||917.8||917.8||917.8|286
1633438770000|2021-10-05 12:59:30|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|632
1633438780000|2021-10-05 12:59:40|918|917.8|917.8|917.6|918|917.8|917.8|917.6|3550
1633438790000|2021-10-05 12:59:50|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|2835
1633438800000|2021-10-05 13:00:00|||||||||1945
1633438830000|2021-10-05 13:00:30|917.4|917|917.2|917|917.4|917|917.2|917|340
1633438840000|2021-10-05 13:00:40|917|916.8|916.8|916.6|917.2|916.8|916.8|916.6|6761
1633438850000|2021-10-05 13:00:50|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|7517
1633438860000|2021-10-05 13:01:00|||||||||495
1633438870000|2021-10-05 13:01:10|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|2174
1633438890000|2021-10-05 13:01:30|916.6|916.4|916.6|916.2|916.8|916.4|916.6|916.2|5526
1633438930000|2021-10-05 13:02:10|916.4|916|916.2|916|916.6|916|916.2|916|8525
1633438940000|2021-10-05 13:02:20|916|915.8|916|915.8|916|915.8|916|915.8|625
1633438970000|2021-10-05 13:02:50|||||||||5000
1633438980000|2021-10-05 13:03:00|916.2||916.2||916.2||916.2||4478
1633439040000|2021-10-05 13:04:00|916|915.6|916|915.6|916|915.6|915.8|915.4|2534
1633439050000|2021-10-05 13:04:10|915.8|915.4|916.2|915.8|916.4|916.2|915.8|915.4|21371
1633439060000|2021-10-05 13:04:20||916||915.8||916||915.8|922
1633439100000|2021-10-05 13:05:00||916||915.8||916||915.8|1106
1633439110000|2021-10-05 13:05:10||916||916||916||916|0
1633439120000|2021-10-05 13:05:20|916|915.8|916|915.8|916|915.8|916|915.8|180
1633439150000|2021-10-05 13:05:50|916.2|916|916.2|915.8|916.2|916|916.2|915.8|7055
1633439160000|2021-10-05 13:06:00|916.4|916|916.4|916|916.4|916.2|916.2|915.8|9031
1633439170000|2021-10-05 13:06:10|916.2|915.8|916|915.6|916.2|915.8|916|915.6|8370
1633439180000|2021-10-05 13:06:20|||||||||263
1633439190000|2021-10-05 13:06:30||915.8||915.8||915.8||915.6|117
1633439200000|2021-10-05 13:06:40|916.2|916|916.6|916.4|916.6|916.4|916.2|916|9483
1633439210000|2021-10-05 13:06:50|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|3249
1633439220000|2021-10-05 13:07:00|916.6|916.6|917|916.6|917|916.8|916.6|916.6|12036
1633439230000|2021-10-05 13:07:10||916.8||916.8||916.8||916.8|187
1633439240000|2021-10-05 13:07:20|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.4|0
1633439250000|2021-10-05 13:07:30||916.4||916.4||916.6||916.4|760
1633439260000|2021-10-05 13:07:40||916.6||916.4||916.6||916.4|637
1633439270000|2021-10-05 13:07:50|916.6|916.2|916.6|916.2|916.8|916.4|916.4|916.2|7248
1633439280000|2021-10-05 13:08:00|||||||||92
1633439290000|2021-10-05 13:08:10|916.8|916.4|917|916.6|917|916.6|916.8|916.4|2437
1633439300000|2021-10-05 13:08:20|916.8|916.4|917|916.6|917|916.6|916.8|916.4|70
1633439310000|2021-10-05 13:08:30|916.8||917||917||916.8||0
1633439330000|2021-10-05 13:08:50|916.8||916.8||916.8||916.8||0
1633439340000|2021-10-05 13:09:00|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|746
1633439350000|2021-10-05 13:09:10|917|916.6|917.4|917|917.4|917|917|916.4|7690
1633439360000|2021-10-05 13:09:20||917.2||917.2||917.2||917.2|3266
1633439370000|2021-10-05 13:09:30|917.6|917.4|917.2|917|917.6|917.4|917.2|917|7367
1633439390000|2021-10-05 13:09:50|917|916.8|917.2|916.8|917.2|916.8|917|916.8|3671
1633439400000|2021-10-05 13:10:00|||||||||263
1633439420000|2021-10-05 13:10:20|917|917|917.4|917|917.4|917|917|916.8|13028
1633439430000|2021-10-05 13:10:30|917.6|917.2|917|916.8|917.6|917.4|917|916.8|6949
1633439440000|2021-10-05 13:10:40|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|8195
1633439460000|2021-10-05 13:11:00|917|916.8|917|916.6|917|916.8|916.8|916.6|3178
1633439470000|2021-10-05 13:11:10|||||||||263
1633439500000|2021-10-05 13:11:40|916.8||917||917||916.8||0
1633439520000|2021-10-05 13:12:00||916.8||916.8||916.8||916.6|784
1633439540000|2021-10-05 13:12:20|916.8|916.6|916.8|916.4|916.8|916.6|916.6|916.2|5186
1633439550000|2021-10-05 13:12:30|916.6||916.6||916.8||916.6||341
1633439560000|2021-10-05 13:12:40|||||||||2142
1633439580000|2021-10-05 13:13:00|||||||||952
1633439630000|2021-10-05 13:13:50|916.8|916.6|916.8|916.4|916.8|916.6|916.6|916.4|2690
1633439650000|2021-10-05 13:14:10|||||||||263
1633439670000|2021-10-05 13:14:30|917|916.6|917|916.6|917|916.6|917|916.6|2933
1633439690000|2021-10-05 13:14:50|916.8||916.8||916.8||916.8||0
1633439700000|2021-10-05 13:15:00|917||917||917||916.8||833
1633439710000|2021-10-05 13:15:10|916.8||916.8||916.8||916.8||0
1633439720000|2021-10-05 13:15:20|917||916.8||917||916.8||0
1633439730000|2021-10-05 13:15:30|917||916.8||917||916.8||0
1633439740000|2021-10-05 13:15:40|916.6|916.4|916.2|916|916.6|916.4|916.2|916|6569
1633439750000|2021-10-05 13:15:50|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916|254
1633439780000|2021-10-05 13:16:20|916.2|916|916.2|915.8|916.4|916|916|915.6|7733
1633439810000|2021-10-05 13:16:50|916.4|916|916.4|916|916.4|916.2|916.4|916|2353
1633439830000|2021-10-05 13:17:10|916.2||916.2||916.2||916.2||0
1633439860000|2021-10-05 13:17:40|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|1593
1633439880000|2021-10-05 13:18:00|916.2|916|916.4|916|916.4|916.2|916.2|916|13
1633439890000|2021-10-05 13:18:10|916.2|915.8|916|915.8|916.2|915.8|916|915.8|2569
1633439900000|2021-10-05 13:18:20|915.8|915.6|916|915.6|916|915.6|915.8|915.6|171
1633439960000|2021-10-05 13:19:20|915.8|915.8|916|915.6|916|915.8|915.8|915.6|28
1633440000000|2021-10-05 13:20:00|||||||||852
1633440020000|2021-10-05 13:20:20|915.8|915.4|915.4|915.2|915.8|915.4|915.4|915.2|8051
1633440040000|2021-10-05 13:20:40|915.6|915.4|915.6|915.2|915.6|915.4|915.4|915.2|3946
1633440060000|2021-10-05 13:21:00|||||||||852
1633440070000|2021-10-05 13:21:10||915.4||915.4||915.4||915.2|0
1633440080000|2021-10-05 13:21:20|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.4|1237
1633440090000|2021-10-05 13:21:30|916|915.8|916|915.8|916|915.8|915.8|915.8|32
1633440100000|2021-10-05 13:21:40|916.2|916|916|915.6|916.2|916|916|915.6|11108
1633440120000|2021-10-05 13:22:00|||||||||852
1633440150000|2021-10-05 13:22:30|915.8|915.8|916|915.6|916|915.8|915.8|915.6|1348
1633440190000|2021-10-05 13:23:10||915.8||915.8||915.8||915.8|1144
1633440200000|2021-10-05 13:23:20|915.8|915.6|916|915.6|916|915.8|915.8|915.6|2344
1633440210000|2021-10-05 13:23:30|915.8|915.4|915.6|915.2|916|915.4|915.6|915.2|5092
1633440230000|2021-10-05 13:23:50|915.4||915.4||915.4||915.4||0
1633440240000|2021-10-05 13:24:00|915.6||915.6||915.6||915.6||0
1633440250000|2021-10-05 13:24:10||915.4||915.2||915.4||915.2|1336
1633440260000|2021-10-05 13:24:20|915.4|915|915|914.6|915.6|915|915|914.6|14230
1633440290000|2021-10-05 13:24:50|915.2|914.8|915.4|915|915.4|915.2|915.2|914.6|10464
1633440300000|2021-10-05 13:25:00|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|27
1633440310000|2021-10-05 13:25:10|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|418
1633440320000|2021-10-05 13:25:20|||||||||114
1633440330000|2021-10-05 13:25:30|915.4||915.4||915.4||915.4||0
1633440340000|2021-10-05 13:25:40|915.2|915|915.2|914.8|915.2|915|915.2|914.8|2553
1633440370000|2021-10-05 13:26:10|915.4|915|915.4|915|915.4|915.2|915.4|915|2898
1633440380000|2021-10-05 13:26:20|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|689
1633440400000|2021-10-05 13:26:40|915.6||915.8||915.8||915.6||0
1633440410000|2021-10-05 13:26:50|915.6|915.2|915.8|915.4|915.8|915.4|915.4|915.2|2465
1633440420000|2021-10-05 13:27:00|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|553
1633440430000|2021-10-05 13:27:10|915.6||915.8||915.8||915.6||303
1633440450000|2021-10-05 13:27:30|916|915.6|916|915.6|916|915.8|916|915.6|1608
1633440460000|2021-10-05 13:27:40||915.8||915.8||915.8||915.8|0
1633440470000|2021-10-05 13:27:50|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|1774
1633440480000|2021-10-05 13:28:00|916|915.6|916|915.6|916|915.6|916|915.6|0
1633440490000|2021-10-05 13:28:10|916.2|915.8|916.4|916|916.4|916.2|916.2|915.8|6942
1633440520000|2021-10-05 13:28:40|916.2|915.8|916|915.6|916.2|915.8|916|915.6|4787
1633440530000|2021-10-05 13:28:50|915.8|915.4|916|915.6|916|915.6|915.8|915.4|0
1633440540000|2021-10-05 13:29:00|915.8|915.8|916|915.6|916.2|915.8|915.8|915.6|9440
1633440550000|2021-10-05 13:29:10|916.2|915.8|916.2|916|916.2|916|916.2|915.8|418
1633440580000|2021-10-05 13:29:40|916|915.8|916|915.8|916|915.8|916|915.8|680
1633440590000|2021-10-05 13:29:50|915.8|915.6|915.8|915.4|916|915.6|915.8|915.4|3473
1633440600000|2021-10-05 13:30:00|915.6|915.2|915|914.6|915.6|915.2|914.8|914.6|9132
1633440610000|2021-10-05 13:30:10||914.8||914.8||914.8||914.8|0
1633440620000|2021-10-05 13:30:20|915.2|915|914|913.6|915.2|915|913.8|913.4|17079
1633440630000|2021-10-05 13:30:30|914.2|913.8|914|913.6|914.2|913.8|914|913.6|1185
1633440640000|2021-10-05 13:30:40|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1633440650000|2021-10-05 13:30:50|914|913.6|913.8|913.4|914|913.8|913.8|913.4|0
1633440660000|2021-10-05 13:31:00|913.6|913.2|913.2|912.8|913.8|913.2|913|912.6|4606
1633440670000|2021-10-05 13:31:10|913.4|913|914.2|913.8|914.2|913.8|913.4|913|10353
1633440680000|2021-10-05 13:31:20|914|913.6|913.4|913|914.2|913.6|913.4|912.8|5024
1633440690000|2021-10-05 13:31:30|913.6|912.8|913.8|913.4|914|913.6|913.4|912.8|2378
1633440700000|2021-10-05 13:31:40|913.6|913.2|912.6|912|913.6|913.2|912.6|912|9119
1633440710000|2021-10-05 13:31:50|912.4||912.4||912.4||912.4||0
1633440720000|2021-10-05 13:32:00|912.6|912.4|912.4|912|912.8|912.4|912.4|912|6505
1633440730000|2021-10-05 13:32:10|912.6|912.2|912.4|912.2|912.8|912.2|912.4|912|0
1633440740000|2021-10-05 13:32:20|912.6|912.4|913|912.6|913|912.6|912.6|912.4|1935
1633440750000|2021-10-05 13:32:30|913.2|912.8|913|912.6|913.4|912.8|912.8|912.6|587
1633440760000|2021-10-05 13:32:40|913.2|912.8|913.2|912.6|913.2|912.8|913|912.6|0
1633440770000|2021-10-05 13:32:50|913|912.4|912.8|912.6|913.2|912.6|912.6|912.2|16415
1633440780000|2021-10-05 13:33:00|913|912.4|912.8|912.4|913|912.6|912.6|912.2|2007
1633440790000|2021-10-05 13:33:10|913|912.6|913.2|912.8|913.2|913|913|912.6|8408
1633440800000|2021-10-05 13:33:20||912.6||912.8||913||912.6|5000
1633440810000|2021-10-05 13:33:30|913.4|913|913.4|913.2|913.4|913.2|913.4|913|3203
1633440820000|2021-10-05 13:33:40|913.6|913.4|913.8|913.4|914|913.6|913.6|913.4|2654
1633440830000|2021-10-05 13:33:50|914|913.6|914.2|913.6|914.2|913.8|914|913.4|3191
1633440840000|2021-10-05 13:34:00|914|913.8|914.2|913.8|914.2|913.8|914|913.6|748
1633440850000|2021-10-05 13:34:10|914|913.6|914.2|913.8|914.2|913.8|913.8|913.6|785
1633440870000|2021-10-05 13:34:30|914||914||914||914||0
1633440880000|2021-10-05 13:34:40|914.2|914|914.4|914|914.4|914.2|914.2|914|5598
1633440890000|2021-10-05 13:34:50|||||||||546
1633440900000|2021-10-05 13:35:00|914.6|914.2|915.4|915.2|915.4|915.2|914.6|914|7003
1633440910000|2021-10-05 13:35:10|915.6|915.4|915|914.6|915.8|915.4|915|914.6|10826
1633440920000|2021-10-05 13:35:20|915.2|914.4|914.6|914.2|915.2|914.6|914.6|914.2|0
1633440930000|2021-10-05 13:35:30|914.4|914|914.4|914|914.4|914.2|914.2|913.8|364
1633440940000|2021-10-05 13:35:40|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914|1017
1633440950000|2021-10-05 13:35:50|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|0
1633440960000|2021-10-05 13:36:00|915|914.2|914.6|914.2|915|914.2|914.4|914.2|167
1633440970000|2021-10-05 13:36:10|914.4|914|913.6|913.2|914.6|914|913.6|913.2|11053
1633440980000|2021-10-05 13:36:20|||||||||762
1633441010000|2021-10-05 13:36:50|913.8|913.4|914|913.6|914|913.8|913.8|913.2|11629
1633441020000|2021-10-05 13:37:00|913.8|913.4|913|912.6|913.8|913.4|913|912.4|9323
1633441030000|2021-10-05 13:37:10|912.8|912.8|912.6|912.2|912.8|912.8|912.6|912.2|1733
1633441040000|2021-10-05 13:37:20|912.4|912|912|911.6|912.6|912|911.8|911.6|17635
1633441050000|2021-10-05 13:37:30|912.2|911.8|913.4|913|913.4|913|912.2|911.8|8607
1633441060000|2021-10-05 13:37:40|913.2|912.8|913|912.6|913.6|913.2|912.8|912.6|3225
1633441070000|2021-10-05 13:37:50|913.2|912.8|913.6|913.2|913.6|913.2|913.2|912.8|4336
1633441080000|2021-10-05 13:38:00|913.4|913|914|913.6|914|913.6|913.4|913|851
1633441090000|2021-10-05 13:38:10|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|197
1633441100000|2021-10-05 13:38:20|913.8|913.4|914|913.4|914|913.6|913.8|913.2|3317
1633441110000|2021-10-05 13:38:30|914.2|913.6|914.4|914.2|914.4|914.2|914.2|913.4|3837
1633441120000|2021-10-05 13:38:40|914.2|914|914.2|913.8|914.4|914|914.2|913.8|1328
1633441130000|2021-10-05 13:38:50|914|913.6|914.2|913.6|914.2|914|914|913.6|1795
1633441140000|2021-10-05 13:39:00|914|913.8|914.2|913.8|914.2|913.8|914|913.6|3521
1633441150000|2021-10-05 13:39:10|914|913.6|913.8|913.6|914|913.8|913.8|913.6|1134
1633441160000|2021-10-05 13:39:20|914|913.8|914.8|914.4|914.8|914.6|914|913.8|7226
1633441170000|2021-10-05 13:39:30|915|914.6|915|914.6|915.4|915|915|914.4|2454
1633441180000|2021-10-05 13:39:40|915.2|914.8|915.4|915|915.6|915.2|915.2|914.8|944
1633441190000|2021-10-05 13:39:50|||||||||100
1633441200000|2021-10-05 13:40:00|915.6|915.2|915.4|915|915.8|915.4|915.4|915|3345
1633441210000|2021-10-05 13:40:10|915.2|915.2|915.4|915|915.4|915.2|914.8|914.6|24172
1633441220000|2021-10-05 13:40:20|915.2|914.8|915.4|914.8|915.4|915|915|914.8|405
1633441230000|2021-10-05 13:40:30|915.2|915|915.2|914.8|915.2|915.2|915.2|914.8|2151
1633441240000|2021-10-05 13:40:40|915.4|915|915.4|915|915.4|915.2|915.2|915|2653
1633441250000|2021-10-05 13:40:50|915.6|915.2|915.6|915.2|915.6|915.2|915.2|915|3415
1633441260000|2021-10-05 13:41:00||915||915.2||915.2||915|0
1633441270000|2021-10-05 13:41:10|915.8|915.4|916|915.6|916|915.8|915.8|915.4|3879
1633441280000|2021-10-05 13:41:20|915.8|915.4|915.4|915|916|915.4|915.4|915|6901
1633441300000|2021-10-05 13:41:40|915.2|914.8|915|914.6|915.4|914.8|915|914.6|5148
1633441320000|2021-10-05 13:42:00|914.8|914.4|914.6|914.2|915|914.4|914.4|914.2|7572
1633441330000|2021-10-05 13:42:10|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|2500
1633441340000|2021-10-05 13:42:20|914.8|914.4|914.2|913.8|914.8|914.4|914.2|913.8|7510
1633441350000|2021-10-05 13:42:30|914.4|914|914.6|914.2|914.8|914.4|914.4|914|11468
1633441360000|2021-10-05 13:42:40|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|3000
1633441370000|2021-10-05 13:42:50|915|914.6|915.6|915.2|915.6|915.4|914.8|914.6|11967
1633441380000|2021-10-05 13:43:00|915.4|915|915.4|915|915.4|915.2|915.4|915|789
1633441400000|2021-10-05 13:43:20|915.2||915.2||915.2||915.2||0
1633441420000|2021-10-05 13:43:40|915|914.8|914.6|914.2|915|914.8|914.6|914.2|6192
1633441430000|2021-10-05 13:43:50|914.4|914|914.2|913.8|914.4|914|914.2|913.8|2499
1633441440000|2021-10-05 13:44:00|914.4|914|914.4|914|914.4|914.2|914.2|913.8|3416
1633441450000|2021-10-05 13:44:10|914.2|913.8|914|913.6|914.4|913.8|914|913.6|3118
1633441460000|2021-10-05 13:44:20|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|6
1633441470000|2021-10-05 13:44:30|913.8|913.4|914|913.6|914|913.6|913.8|913.4|2802
1633441480000|2021-10-05 13:44:40|913.8|913.8|913.8|913.4|913.8|913.8|913.6|913.2|1188
1633441490000|2021-10-05 13:44:50|914||914||914||914||0
1633441500000|2021-10-05 13:45:00|913.8|913.6|913.4|912.8|913.8|913.6|913.4|912.8|6966
1633441510000|2021-10-05 13:45:10|913.2|913|913.2|912.8|913.2|913|913|912.6|1565
1633441520000|2021-10-05 13:45:20|913.4|913|913.4|913|913.4|913|913.4|913|1122
1633441530000|2021-10-05 13:45:30|913.6|913.2|914|913.6|914|913.6|913.6|913|4020
1633441540000|2021-10-05 13:45:40|914.2|913.8|914.2|913.8|914.2|913.8|913.6|913.4|4259
1633441550000|2021-10-05 13:45:50|914|913.6|914.8|914.4|914.8|914.4|914|913.6|1175
1633441560000|2021-10-05 13:46:00|915|914.6|915.6|915.2|915.8|915.4|915|914.4|10979
1633441570000|2021-10-05 13:46:10|915.8|915.4|916|915.6|916|915.6|915.6|915.4|0
1633441580000|2021-10-05 13:46:20|915.8|915.4|916|915.6|916|915.6|915.8|915.4|0
1633441590000|2021-10-05 13:46:30|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915|8000
1633441600000|2021-10-05 13:46:40|915.4|915|915.4|915|915.4|915.2|915|914.4|5034
1633441610000|2021-10-05 13:46:50|915.2|914.8|915.2|914.8|915.4|915|915.2|914.6|124
1633441620000|2021-10-05 13:47:00|915|914.6|915|914.6|915.2|914.8|915|914.6|968
1633441630000|2021-10-05 13:47:10|915.2|914.8|915.2|914.8|915.2|915|915.2|914.8|163
1633441640000|2021-10-05 13:47:20|915.4|915|915.4|915|915.4|915|915.4|915|653
1633441660000|2021-10-05 13:47:40|915.6|915.2|915.4|915|915.8|915.4|915|914.6|12859
1633441670000|2021-10-05 13:47:50|915.2|914.8|915.4|915|915.4|915|915.2|914.8|0
1633441680000|2021-10-05 13:48:00|915.6|915.2|915.6|915.2|915.8|915.4|915.4|915|7144
1633441690000|2021-10-05 13:48:10|915.4|915|915.6|915.2|915.6|915.2|915.4|915|0
1633441700000|2021-10-05 13:48:20|915.4|915|915.6|915.2|915.6|915.2|915.2|914.8|5
1633441710000|2021-10-05 13:48:30|915.4|915|915.2|914.8|915.6|915|915.2|914.8|1354
1633441720000|2021-10-05 13:48:40|915|914.6|914.8|914.6|915|914.6|914.8|914.4|11
1633441730000|2021-10-05 13:48:50|915|914.4|915.2|914.8|915.2|914.8|915|914.4|5252
1633441740000|2021-10-05 13:49:00|915.4|915|915.6|915.2|915.8|915.2|915.4|915|593
1633441760000|2021-10-05 13:49:20|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915.2|0
1633441780000|2021-10-05 13:49:40|915.4|915|915.2|915|915.4|915|915|914.8|11071
1633441790000|2021-10-05 13:49:50|915.4|914.8|915.6|915.2|915.6|915.4|914.8|914.6|23497
1633441800000|2021-10-05 13:50:00|915.8|915.4|916|915.8|916|915.8|915.8|915.4|36238
1633441810000|2021-10-05 13:50:10||915.6||915.6||915.6||915.6|3904
1633441820000|2021-10-05 13:50:20|915.8|915.4|915.6|915|916|915.4|915.4|915|11468
1633441830000|2021-10-05 13:50:30|915.4|915.2|915.4|915|915.6|915.2|915.4|915|2676
1633441840000|2021-10-05 13:50:40|915.6|915.2|916|915.8|916|915.8|915.6|915.2|10464
1633441860000|2021-10-05 13:51:00|915.8|915.6|916.2|915.8|916.2|916|915.8|915.4|10309
1633441890000|2021-10-05 13:51:30|916.4|916|916.8|916.6|917|916.6|916.4|916|4982
1633441900000|2021-10-05 13:51:40|917|916.8|917|916.6|917.4|917|916.8|916.4|18299
1633441910000|2021-10-05 13:51:50||916.4||916.6||916.8||916.4|47
1633441920000|2021-10-05 13:52:00|917.2|916.8|917.4|917|917.4|917|917.2|916.6|2765
1633441930000|2021-10-05 13:52:10|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917|1910
1633441940000|2021-10-05 13:52:20|917.4|917.2|917.4|917|917.6|917.2|917|916.8|13771
1633441950000|2021-10-05 13:52:30|917|916.8|917|916.8|917.2|916.8|917|916.8|365
1633441960000|2021-10-05 13:52:40|917.2|917|917.2|917|917.4|917|917.2|916.8|7546
1633441970000|2021-10-05 13:52:50||916.8||916.8||916.8||916.8|0
1633441980000|2021-10-05 13:53:00|917.4|917|917.6|917.2|917.8|917.6|917.4|916.8|9822
1633441990000|2021-10-05 13:53:10|917.4|917.4|917.8|917.6|917.8|917.6|917.4|917.2|16107
1633442000000|2021-10-05 13:53:20|918|917.8|918|917.6|918|917.8|918|917.6|3334
1633442020000|2021-10-05 13:53:40|918.2|917.8|918.2|918|918.2|918|918.2|917.8|3000
1633442030000|2021-10-05 13:53:50|918|917.8|918.2|917.8|918.2|918|918|917.8|472
1633442040000|2021-10-05 13:54:00||918||917.8||918||917.8|0
1633442050000|2021-10-05 13:54:10||918||918||918||917.8|0
1633442060000|2021-10-05 13:54:20|918|917.8|918|917.8|918.2|917.8|918|917.8|6864
1633442070000|2021-10-05 13:54:30|918.2|918|917.8|917.6|918.2|918|917.8|917.6|1685
1633442080000|2021-10-05 13:54:40|917.4|917.2|917.8|917.4|917.8|917.4|917.4|917.2|11644
1633442090000|2021-10-05 13:54:50|917.6|917.2|917.6|917.4|917.8|917.4|917.6|917.2|3637
1633442100000|2021-10-05 13:55:00|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|6244
1633442110000|2021-10-05 13:55:10|918|917.8|918.2|918|918.4|918|918|917.8|9827
1633442120000|2021-10-05 13:55:20|918|917.8|918|917.8|918|917.8|918|917.8|283
1633442130000|2021-10-05 13:55:30|917.8|917.6|918|917.8|918.2|917.8|917.8|917.4|6770
1633442140000|2021-10-05 13:55:40|918.2||918.2||918.2||918.2||674
1633442150000|2021-10-05 13:55:50|918.4|918|918.4|918.2|918.4|918.2|918.2|917.8|1500
1633442160000|2021-10-05 13:56:00|918.2|918|917.8|917.6|918.2|918.2|917.6|917.4|28273
1633442170000|2021-10-05 13:56:10|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.2|2362
1633442190000|2021-10-05 13:56:30||917.6||917.4||917.6||917.4|0
1633442200000|2021-10-05 13:56:40|917.6|917.6|917.8|917.6|917.8|917.6|917.6|917.6|1012
1633442210000|2021-10-05 13:56:50|918|917.8|918|917.8|918.2|917.8|918|917.6|6022
1633442220000|2021-10-05 13:57:00|918.2|918|918.4|917.8|918.4|918|918.2|917.8|819
1633442230000|2021-10-05 13:57:10|918.2||918.2||918.2||918.2||0
1633442240000|2021-10-05 13:57:20|918|917.6|917.4|917|918.2|917.6|917.4|917|3408
1633442250000|2021-10-05 13:57:30|917.2|916.8|917.6|917.2|917.6|917.2|917|916.8|6263
1633442260000|2021-10-05 13:57:40||917.4||917.4||917.4||917.4|0
1633442280000|2021-10-05 13:58:00|917.4|917.2|917.4|917.2|917.6|917.4|917.4|917.2|6970
1633442300000|2021-10-05 13:58:20|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|1025
1633442310000|2021-10-05 13:58:30||917.4||917.4||917.4||917.4|0
1633442320000|2021-10-05 13:58:40||917.2||917.2||917.2||917.2|6797
1633442340000|2021-10-05 13:59:00|917.4|917|917|916.6|917.6|917|917|916.6|3963
1633442350000|2021-10-05 13:59:10|916.8|916.4|916.2|916|916.8|916.4|916.2|916|4673
1633442360000|2021-10-05 13:59:20||915.8||915.8||915.8||915.8|7
1633442370000|2021-10-05 13:59:30|916.4|916|916.2|915.8|916.4|916|916.2|915.8|0
1633442380000|2021-10-05 13:59:40|916.4|916|916.4|916|916.4|916|916.2|915.8|291
1633442390000|2021-10-05 13:59:50|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|1912
1633442400000|2021-10-05 14:00:00|916.8|916.4|917.6|917.2|917.6|917.2|916.8|916.4|11956
1633442410000|2021-10-05 14:00:10|917.8|917.4|918.2|917.8|918.2|917.8|917.6|917.4|1602
1633442420000|2021-10-05 14:00:20|918.4|918|918.6|918.2|918.8|918.4|918|917.8|3946
1633442430000|2021-10-05 14:00:30|918.8|918.4|919|918.6|919|918.6|918.6|918.2|1131
1633442440000|2021-10-05 14:00:40|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.2|0
1633442450000|2021-10-05 14:00:50|918.6||918.6||918.6||918.6||23
1633442460000|2021-10-05 14:01:00|918.8|918.6|919.4|919.2|919.6|919.4|918.8|918.4|10527
1633442470000|2021-10-05 14:01:10|919.2|919|919.4|919|919.6|919|919.2|918.8|41
1633442480000|2021-10-05 14:01:20|919.6|919.2|919.8|919.4|920|919.4|919.6|919|2425
1633442490000|2021-10-05 14:01:30|920|919.6|920|919.6|920|919.6|919.8|919.6|0
1633442500000|2021-10-05 14:01:40|919.8|919.4|919.4|919|919.8|919.4|919.4|919|6035
1633442510000|2021-10-05 14:01:50|919.2|918.8|919|918.6|919.4|918.8|919|918.6|8454
1633442520000|2021-10-05 14:02:00|919.2|918.8|919.2|918.8|919.6|919.2|919|918.6|11143
1633442530000|2021-10-05 14:02:10|919.4|919|919.4|919|919.6|919.2|919.2|918.8|4707
1633442540000|2021-10-05 14:02:20|919.6|919.2|919.4|919|919.6|919.4|919.4|919|1800
1633442550000|2021-10-05 14:02:30|919.2||919.4||919.4||919.2||598
1633442560000|2021-10-05 14:02:40|919.2|918.8|918.8|918.6|919.4|918.8|918.8|918.4|10535
1633442570000|2021-10-05 14:02:50|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918|6
1633442580000|2021-10-05 14:03:00|918.8|918.4|919|918.6|919|918.8|918.8|918.2|5511
1633442590000|2021-10-05 14:03:10|919.2|918.8|919.6|919.2|919.8|919.6|919.2|918.8|14624
1633442600000|2021-10-05 14:03:20|919.4|919|919.2|919|919.6|919|919|918.6|8406
1633442610000|2021-10-05 14:03:30|919|918.8|919|918.8|919|918.8|919|918.6|538
1633442620000|2021-10-05 14:03:40||918.6||918.8||918.8||918.6|15
1633442630000|2021-10-05 14:03:50|919.2|919|919.6|919.2|919.8|919.4|919|918.8|2550
1633442640000|2021-10-05 14:04:00|919.8|919.4|919.8|919.4|920|919.6|919.6|919.2|1055
1633442650000|2021-10-05 14:04:10|920|919.6|920|919.6|920|919.8|919.8|919.4|1941
1633442660000|2021-10-05 14:04:20|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|7865
1633442670000|2021-10-05 14:04:30|920|919.4|919.6|919|920|919.4|919.2|919|5640
1633442680000|2021-10-05 14:04:40|919.4|919.2|919.2|919|919.6|919.2|919.2|919|589
1633442700000|2021-10-05 14:05:00|919.4|919.2|919.8|919.6|920|919.6|919.4|919|5304
1633442710000|2021-10-05 14:05:10|920|919.4|919.4|919.2|920|919.4|919.4|919.2|1062
1633442720000|2021-10-05 14:05:20|919.6||919.6||919.6||919.6||1681
1633442730000|2021-10-05 14:05:30|919.8|919.4|919.8|919.4|919.8|919.4|919.4|919.2|2269
1633442740000|2021-10-05 14:05:40|919.6||919.6||919.8||919.6||341
1633442750000|2021-10-05 14:05:50|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919|2264
1633442760000|2021-10-05 14:06:00|919.8|919.4|919.8|919.6|920|919.8|919.8|919.4|21751
1633442770000|2021-10-05 14:06:10|920||919.8||920||919.8||3086
1633442780000|2021-10-05 14:06:20|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|6245
1633442790000|2021-10-05 14:06:30|919.4|919.2|919.4|919|919.4|919.2|919.2|919|6785
1633442800000|2021-10-05 14:06:40|919.6|919.2|919.8|919.6|919.8|919.6|919.4|919|8592
1633442810000|2021-10-05 14:06:50|919.6|919.4|919.6|919.4|919.8|919.4|919.6|919.4|307
1633442820000|2021-10-05 14:07:00|919.4|919.2|919.8|919.4|919.8|919.4|919.4|919.2|1428
1633442840000|2021-10-05 14:07:20|920|919.6|919.8|919.4|920|919.6|919.8|919.4|763
1633442850000|2021-10-05 14:07:30||919.6||919.4||919.6||919.4|0
1633442860000|2021-10-05 14:07:40||919.6||919.4||919.6||919.4|0
1633442870000|2021-10-05 14:07:50|919.6||919.6||919.6||919.6||19
1633442880000|2021-10-05 14:08:00|919.8|919.6|919.8|919.4|920|919.6|919.8|919.4|1217
1633442890000|2021-10-05 14:08:10|919.6||919.8||919.8||919.6||0
1633442910000|2021-10-05 14:08:30||919.6||919.4||919.6||919.4|0
1633442920000|2021-10-05 14:08:40|920|919.6|920|919.8|920|919.8|920|919.6|5150
1633442930000|2021-10-05 14:08:50|920.2|920|920.4|920.2|920.4|920.2|920.2|920|8772
1633442940000|2021-10-05 14:09:00||920||920.2||920.2||920|1758
1633442950000|2021-10-05 14:09:10|||||||||25
1633442960000|2021-10-05 14:09:20|920.6|920.4|920.4|920.2|920.6|920.4|920.4|920.2|887
1633442980000|2021-10-05 14:09:40|920.6|920.4|921|920.6|921|920.6|920.4|920.4|15187
1633442990000|2021-10-05 14:09:50|920.8|920.4|920|919.6|921|920.4|920|919.6|8729
1633443000000|2021-10-05 14:10:00|920.2|919.8|920.8|920.4|920.8|920.4|920.2|919.8|3098
1633443010000|2021-10-05 14:10:10|921|920.6|921|920.6|921|920.8|921|920.6|5304
1633443030000|2021-10-05 14:10:30||920.8||920.6||920.8||920.6|2918
1633443040000|2021-10-05 14:10:40||920.8||920.8||920.8||920.6|3112
1633443060000|2021-10-05 14:11:00|||||||||354
1633443070000|2021-10-05 14:11:10|921.2|921|921.6|921.2|921.6|921.4|921.2|921|2522
1633443080000|2021-10-05 14:11:20|921.4|921|921.2|921|921.4|921.2|921.2|920.8|13314
1633443090000|2021-10-05 14:11:30|921.4|920.8|921.2|921|921.4|921|921.2|920.8|3595
1633443100000|2021-10-05 14:11:40|921.4|921.2|921.6|921.2|921.6|921.4|921.4|921.2|4922
1633443110000|2021-10-05 14:11:50|921.4|921.4|921.4|921.2|921.4|921.4|921.4|921.2|545
1633443120000|2021-10-05 14:12:00|921.2|921|921.4|921|921.4|921|921.2|920.8|1815
1633443130000|2021-10-05 14:12:10|921.2|920.8|921.2|921|921.2|921|921|920.8|8572
1633443140000|2021-10-05 14:12:20|921.4|921.2|921.4|921|921.4|921.2|921.4|921|2420
1633443150000|2021-10-05 14:12:30|921.2|920.8|921|920.6|921.2|920.8|920.8|920.6|2113
1633443160000|2021-10-05 14:12:40||920.8||920.8||920.8||920.8|9
1633443170000|2021-10-05 14:12:50|921.2|921|921.2|921|921.4|921|921.2|920.8|6998
1633443180000|2021-10-05 14:13:00|921.4|921.2|921.4|921|921.6|921.2|921.4|921|1968
1633443190000|2021-10-05 14:13:10|921.6|921.2|921.6|921.2|921.6|921.4|921.4|921|2777
1633443200000|2021-10-05 14:13:20|921.4|921|921.6|921.2|921.6|921.4|921.4|921|300
1633443210000|2021-10-05 14:13:30|921.8|921.4|922.2|921.8|922.2|922|921.8|921.2|24084
1633443220000|2021-10-05 14:13:40|922|922|922.2|922|922.2|922|922|922|756
1633443230000|2021-10-05 14:13:50|922|921.8|922|921.8|922|921.8|922|921.8|735
1633443240000|2021-10-05 14:14:00|922.2|922|922.2|921.8|922.2|922|922|921.8|5130
1633443250000|2021-10-05 14:14:10|922.4|922|922.8|922.4|922.8|922.4|922.4|922|3145
1633443260000|2021-10-05 14:14:20|922.6||922.8||922.8||922.6||0
1633443270000|2021-10-05 14:14:30|922.6|922.2|922.2|921.8|922.8|922.2|922.2|921.8|8614
1633443300000|2021-10-05 14:15:00|922.4|922|922.6|922.4|922.6|922.4|922.4|922|4763
1633443310000|2021-10-05 14:15:10|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.4|2187
1633443320000|2021-10-05 14:15:20|||||||||536
1633443330000|2021-10-05 14:15:30|||||||||202
1633443340000|2021-10-05 14:15:40|922.6|922.4|922.4|922.2|922.6|922.4|922.4|922|5520
1633443350000|2021-10-05 14:15:50|922.6||922.4||922.6||922.4||705
1633443360000|2021-10-05 14:16:00|||||||||321
1633443370000|2021-10-05 14:16:10|922.6|922.4|922.6|922.2|922.8|922.4|922.4|922.2|2708
1633443380000|2021-10-05 14:16:20|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|130
1633443390000|2021-10-05 14:16:30|922.8|922.4|922.6|922.4|922.8|922.4|922.6|922.4|0
1633443400000|2021-10-05 14:16:40|922.8|922.6|923.4|923.2|923.6|923.2|922.8|922.6|7402
1633443410000|2021-10-05 14:16:50|923.6||923.6||923.6||923.6||765
1633443420000|2021-10-05 14:17:00|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|39
1633443440000|2021-10-05 14:17:20|923.4|923.2|923.2|923|923.4|923.2|923.2|923|12965
1633443450000|2021-10-05 14:17:30|923|922.8|923|922.8|923.2|922.8|923|922.8|0
1633443460000|2021-10-05 14:17:40||922.6||922.8||922.8||922.6|1558
1633443470000|2021-10-05 14:17:50|922.6|922.4|923|922.6|923|922.8|922.6|922.4|20622
1633443480000|2021-10-05 14:18:00|923.2|922.8|923.2|922.8|923.2|923|923.2|922.6|16834
1633443500000|2021-10-05 14:18:20|923|922.6|922.8|922.4|923.2|922.6|922.6|922.4|9294
1633443540000|2021-10-05 14:19:00|922.6|922.2|922.4|922|922.8|922.2|922.4|922|2611
1633443550000|2021-10-05 14:19:10|922.2||922.4||922.4||922.2||457
1633443560000|2021-10-05 14:19:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|19
1633443580000|2021-10-05 14:19:40|922|922|922|921.8|922|922|922|921.8|502
1633443590000|2021-10-05 14:19:50|921.8|921.6|921.8|921.6|922|921.6|921.8|921.4|7606
1633443600000|2021-10-05 14:20:00|922|921.4|922.4|922|922.6|922.2|922|921.4|13993
1633443610000|2021-10-05 14:20:10|922.2|921.8|922.2|921.8|922.2|922|922.2|921.8|2436
1633443630000|2021-10-05 14:20:30|922|922|922|921.8|922|922|922|921.8|747
1633443640000|2021-10-05 14:20:40|922.2|921.6|922.2|921.8|922.2|921.8|922.2|921.6|9633
1633443650000|2021-10-05 14:20:50|922.4|922|922.2|922|922.4|922|922.2|922|7601
1633443660000|2021-10-05 14:21:00|922.4|922.2|922.8|922.4|923|922.6|922.4|922.2|9453
1633443670000|2021-10-05 14:21:10|923|922.6|922.8|922.4|923|922.8|922.8|922.4|1011
1633443680000|2021-10-05 14:21:20|923|922.6|923|922.6|923.2|922.8|923|922.6|577
1633443690000|2021-10-05 14:21:30|923.2|922.8|923.2|922.8|923.2|923|923|922.6|4502
1633443710000|2021-10-05 14:21:50|923.4|923|923|922.8|923.4|923.2|923|922.8|2324
1633443730000|2021-10-05 14:22:10|923.2|923|923.2|922.8|923.4|923|923.2|922.8|1634
1633443740000|2021-10-05 14:22:20|923.4|923|923.4|923|923.4|923.2|923.2|922.8|179
1633443750000|2021-10-05 14:22:30|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|799
1633443760000|2021-10-05 14:22:40|924|923.6|924|923.8|924|923.8|924|923.6|10748
1633443770000|2021-10-05 14:22:50|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|6523
1633443780000|2021-10-05 14:23:00|924|923.6|924|923.6|924|923.6|924|923.6|1353
1633443790000|2021-10-05 14:23:10||923.8||923.8||923.8||923.8|0
1633443800000|2021-10-05 14:23:20|924.2|924|924.4|924|924.4|924|924.2|924|3149
1633443810000|2021-10-05 14:23:30|924.2|924.2|923.8|923.6|924.2|924.2|923.8|923.4|3150
1633443830000|2021-10-05 14:23:50|924|923.8|924|923.6|924|923.8|924|923.6|642
1633443840000|2021-10-05 14:24:00|||||||||1760
1633443850000|2021-10-05 14:24:10|924.2|923.8|924.4|924|924.6|924.2|924|923.8|7614
1633443860000|2021-10-05 14:24:20|924.2|923.8|924|923.8|924.4|923.8|924|923.8|3789
1633443870000|2021-10-05 14:24:30|924.2|923.6|923.8|923.4|924.2|923.6|923.8|923.2|14077
1633443880000|2021-10-05 14:24:40||923.6||923.6||923.6||923.6|0
1633443890000|2021-10-05 14:24:50|||||||||576
1633443900000|2021-10-05 14:25:00|924|923.8|924.2|923.8|924.2|924|924|923.6|5536
1633443910000|2021-10-05 14:25:10|924.4|924|924.4|924.2|924.6|924.2|924.4|923.8|5068
1633443920000|2021-10-05 14:25:20|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|523
1633443940000|2021-10-05 14:25:40|924.6|924.4|925|924.6|925|924.8|924.6|924.2|9457
1633443950000|2021-10-05 14:25:50|924.8|924.8|924.8|924.6|924.8|924.8|924.8|924.4|10
1633443960000|2021-10-05 14:26:00|925|924.8|925|924.8|925|924.8|925|924.8|2141
1633443970000|2021-10-05 14:26:10|925.2|925|925.4|925.2|925.4|925.2|925.2|924.8|2740
1633443980000|2021-10-05 14:26:20|925.2|925|925.4|925|925.4|925|925.2|925|3211
1633443990000|2021-10-05 14:26:30|925.6|925.2|925.6|925.2|925.8|925.4|925.6|925|294
1633444000000|2021-10-05 14:26:40|||||||||323
1633444010000|2021-10-05 14:26:50|925.4|925.4|925.2|924.6|925.6|925.4|925.2|924.6|9079
1633444020000|2021-10-05 14:27:00||924.8||924.8||924.8||924.8|0
1633444030000|2021-10-05 14:27:10|925|924.6|924.8|924.6|925|924.6|924.8|924.6|1132
1633444040000|2021-10-05 14:27:20|925|924.8|925|924.6|925|924.8|924.8|924.6|2956
1633444050000|2021-10-05 14:27:30||924.8||924.6||924.8||924.6|0
1633444070000|2021-10-05 14:27:50|925.2|924.8|925.2|925|925.2|925|925.2|924.8|1771
1633444080000|2021-10-05 14:28:00|925|924.8|925|924.6|925|924.8|925|924.6|6031
1633444100000|2021-10-05 14:28:20|||||||||582
1633444110000|2021-10-05 14:28:30||924.8||924.6||924.8||924.6|20
1633444120000|2021-10-05 14:28:40|925.2|924.8|925|924.8|925.2|925|925|924.8|1970
1633444130000|2021-10-05 14:28:50|925.2||925.2||925.2||925||0
1633444140000|2021-10-05 14:29:00|925|924.6|925.2|924.8|925.2|924.8|924.8|924.6|5141
1633444150000|2021-10-05 14:29:10||925||925||925||925|0
1633444160000|2021-10-05 14:29:20|925.4||925.4||925.4||925.4||9
1633444190000|2021-10-05 14:29:50|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925.2|2066
1633444200000|2021-10-05 14:30:00|925.8|925.4|925.8|925.4|926|925.6|925.6|925.2|7353
1633444210000|2021-10-05 14:30:10|926|925.6|926|925.8|926|925.8|926|925.6|507
1633444230000|2021-10-05 14:30:30|925.8|925.6|926|925.6|926|925.6|925.8|925.6|8730
1633444240000|2021-10-05 14:30:40|925.8|925.4|925.8|925.6|925.8|925.6|925.8|925.4|702
1633444250000|2021-10-05 14:30:50||925.4||925.4||925.4||925.4|10
1633444260000|2021-10-05 14:31:00|926|925.6|926.2|925.8|926.2|926|925.8|925.4|9488
1633444270000|2021-10-05 14:31:10|926|926|926|925.6|926.2|926|926|925.6|3156
1633444280000|2021-10-05 14:31:20||925.8||925.8||925.8||925.8|1725
1633444290000|2021-10-05 14:31:30|926.2|926|926.2|926|926.2|926|926.2|926|2097
1633444300000|2021-10-05 14:31:40|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|848
1633444310000|2021-10-05 14:31:50|926.8|926.4|926.8|926.4|927|926.4|926.8|926.4|414
1633444330000|2021-10-05 14:32:10|926.6||926.8||926.8||926.6||4413
1633444340000|2021-10-05 14:32:20|926.6|926.2|926.6|926.2|926.6|926.4|926.4|926.2|863
1633444380000|2021-10-05 14:33:00|926.8|926.4|927|926.6|927|926.6|926.6|926.4|4566
1633444390000|2021-10-05 14:33:10||926.8||926.8||926.8||926.8|0
1633444400000|2021-10-05 14:33:20|927.2||927.2||927.2||927||1934
1633444410000|2021-10-05 14:33:30|927.4|927|927.4|927|927.4|927|927.4|927|79
1633444420000|2021-10-05 14:33:40|927.2|926.8|927.2|927|927.4|927|927.2|926.8|8067
1633444430000|2021-10-05 14:33:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1374
1633444440000|2021-10-05 14:34:00|927.4|927|927.4|927|927.4|927|927.2|926.8|2066
1633444450000|2021-10-05 14:34:10|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|746
1633444460000|2021-10-05 14:34:20|927.2|927|927.4|927|927.4|927|927.2|927|1693
1633444470000|2021-10-05 14:34:30|927.6|927.2|927.2|927|927.6|927.2|927.2|927|1092
1633444480000|2021-10-05 14:34:40|927.4|926.8|927.2|926.8|927.4|926.8|927|926.8|7464
1633444490000|2021-10-05 14:34:50||927||927||927||927|0
1633444500000|2021-10-05 14:35:00|927.4|927.2|927.4|927.2|927.6|927.2|927.2|927.2|2449
1633444510000|2021-10-05 14:35:10|927.6|927.4|927.2|927|927.8|927.4|927.2|927|13384
1633444520000|2021-10-05 14:35:20|927|926.8|927.2|927|927.2|927|927|926.8|8817
1633444530000|2021-10-05 14:35:30|927.4|926.8|927.4|927|927.4|927|927.4|926.8|2177
1633444540000|2021-10-05 14:35:40|927.2|926.8|927|926.8|927.2|926.8|927|926.8|3373
1633444550000|2021-10-05 14:35:50|927.2|927|927.8|927.6|928|927.6|927.2|927|11265
1633444560000|2021-10-05 14:36:00|927.6|927.4|928|927.8|928|927.8|927.6|927.4|10578
1633444570000|2021-10-05 14:36:10|928.2|927.6|928|927.8|928.2|928|928|927.6|18218
1633444580000|2021-10-05 14:36:20|927.8|927.6|928|927.8|928|927.8|927.8|927.6|3905
1633444590000|2021-10-05 14:36:30|928.2|928|928.2|928|928.4|928|928.2|928|4831
1633444600000|2021-10-05 14:36:40|928|927.8|927.4|927|928.2|927.8|927.2|927|6998
1633444620000|2021-10-05 14:37:00|927.6|927.2|927.8|927.4|928|927.6|927.6|927|11909
1633444630000|2021-10-05 14:37:10|927.6|927.2|927.4|927.2|927.8|927.2|927.4|927|2484
1633444640000|2021-10-05 14:37:20||927||927||927.2||927|1995
1633444660000|2021-10-05 14:37:40|927.6|927.2|927.2|927|927.6|927.4|927.2|927|16210
1633444670000|2021-10-05 14:37:50|927.4|927.2|927.4|927|927.4|927.2|927.4|927|2891
1633444680000|2021-10-05 14:38:00|||||||||317
1633444710000|2021-10-05 14:38:30|927.2|926.8|927|926.6|927.2|926.8|927|926.6|11222
1633444720000|2021-10-05 14:38:40|926.8||926.8||926.8||926.8||0
1633444730000|2021-10-05 14:38:50|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|1342
1633444740000|2021-10-05 14:39:00|926.6||926.6||926.6||926.6||0
1633444750000|2021-10-05 14:39:10|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926|3327
1633444760000|2021-10-05 14:39:20||926.4||926.2||926.4||926.2|3925
1633444770000|2021-10-05 14:39:30|926.4|926|926.2|925.8|926.6|926|926.2|925.8|7678
1633444780000|2021-10-05 14:39:40|926.4|926|926.4|926|926.4|926.2|926.2|925.8|7604
1633444800000|2021-10-05 14:40:00|926.6|926.2|926.8|926.4|927|926.6|926.6|926.2|5674
1633444810000|2021-10-05 14:40:10|927|926.6|927|926.6|927|926.6|927|926.6|907
1633444820000|2021-10-05 14:40:20|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1633444830000|2021-10-05 14:40:30|927|926.6|927|926.8|927|926.8|927|926.6|232
1633444840000|2021-10-05 14:40:40|||||||||1648
1633444850000|2021-10-05 14:40:50|926.8|926.6|927.2|927|927.4|927.2|926.8|926.6|15430
1633444860000|2021-10-05 14:41:00|927.4|927.2|927.2|927|927.4|927.2|927.2|927|2757
1633444870000|2021-10-05 14:41:10|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1003
1633444880000|2021-10-05 14:41:20|927.8|927.4|927.4|927|927.8|927.4|927.4|927|2703
1633444890000|2021-10-05 14:41:30|927.2|926.8|927.2|926.8|927.2|927|927|926.8|13429
1633444900000|2021-10-05 14:41:40||927||927||927||927|0
1633444920000|2021-10-05 14:42:00|927.4|927.2|927.8|927.4|927.8|927.6|927.4|927|6715
1633444930000|2021-10-05 14:42:10|928|927.6|928.4|928|928.4|928|927.8|927.4|4195
1633444940000|2021-10-05 14:42:20|928.2|927.8|928.2|928|928.2|928|928.2|927.8|1781
1633444950000|2021-10-05 14:42:30|928|927.8|928.4|928|928.4|928|928|927.8|3770
1633444960000|2021-10-05 14:42:40|||||||||3000
1633444990000|2021-10-05 14:43:10|||||||||1000
1633445020000|2021-10-05 14:43:40|928.2|927.8|928|927.6|928.2|928|928|927.6|12987
1633445030000|2021-10-05 14:43:50|927.8|927.4|928|927.8|928|927.8|927.8|927.4|9094
1633445040000|2021-10-05 14:44:00|928.2|928|928.2|927.8|928.2|928|928.2|927.8|9337
1633445050000|2021-10-05 14:44:10|||||||||23
1633445070000|2021-10-05 14:44:30|928|927.6|928|927.6|928|927.6|928|927.6|5207
1633445080000|2021-10-05 14:44:40|927.8|927.8|928.4|928|928.4|928|927.8|927.6|5049
1633445090000|2021-10-05 14:44:50|||||||||2000
1633445100000|2021-10-05 14:45:00|928.2|927.8|928.2|927.8|928.4|927.8|928.2|927.8|3575
1633445110000|2021-10-05 14:45:10|928||928||928.2||928||0
1633445120000|2021-10-05 14:45:20|928.2|928|928.2|927.8|928.4|928|928.2|927.8|3373
1633445130000|2021-10-05 14:45:30|928.4|928|928.4|928.2|928.6|928.2|928.4|928|2396
1633445140000|2021-10-05 14:45:40|||||||||3000
1633445160000|2021-10-05 14:46:00|||||||||646
1633445190000|2021-10-05 14:46:30|928.6|928.4|929|928.6|929|928.8|928.6|928.4|21215
1633445200000|2021-10-05 14:46:40||928.8||928.6||928.8||928.6|2673
1633445210000|2021-10-05 14:46:50|929.2|928.8|929.4|929.2|929.6|929.4|929.2|928.6|51597
1633445220000|2021-10-05 14:47:00|929.2|929|929.2|929|929.2|929|929.2|929|3960
1633445230000|2021-10-05 14:47:10|929.4|929.2|929.4|929|929.4|929.2|929.2|929|6689
1633445250000|2021-10-05 14:47:30|929.2|928.8|929|928.6|929.4|928.8|928.6|928.4|30942
1633445260000|2021-10-05 14:47:40|||||||||18
1633445290000|2021-10-05 14:48:10|928.8|928.4|928.4|928|929|928.4|928.4|928|20984
1633445310000|2021-10-05 14:48:30|928.2|927.8|928|927.6|928.2|927.8|927.6|927.4|2369
1633445320000|2021-10-05 14:48:40|928.2|927.8|928.4|928|928.4|928|928.2|927.8|3007
1633445330000|2021-10-05 14:48:50|928.6|928.2|928.6|928.2|928.8|928.4|928.6|928.2|12163
1633445340000|2021-10-05 14:49:00|928.4|928|928.6|928.2|928.6|928.2|928.4|928|6340
1633445350000|2021-10-05 14:49:10||928.4||928.4||928.4||928.4|726
1633445360000|2021-10-05 14:49:20|928.4|928.2|928.6|928.2|928.6|928.4|928.4|928.2|2158
1633445370000|2021-10-05 14:49:30|||||||||387
1633445380000|2021-10-05 14:49:40|928.4|928|928.2|927.8|928.6|928|928|927.8|13835
1633445390000|2021-10-05 14:49:50|928|928|928.2|927.8|928.2|928|928|927.8|5865
1633445400000|2021-10-05 14:50:00|928.4|928|928.4|928.2|928.4|928.2|928.4|927.8|2342
1633445410000|2021-10-05 14:50:10|928.6|928.4|928.6|928.2|928.6|928.4|928.4|928.2|3869
1633445420000|2021-10-05 14:50:20|||||||||76
1633445450000|2021-10-05 14:50:50|928.8|928.4|928.8|928.6|929|928.8|928.8|928.4|3972
1633445460000|2021-10-05 14:51:00|928.6|928.4|928.8|928.6|929|928.6|928.6|928.2|10226
1633445480000|2021-10-05 14:51:20|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|5217
1633445490000|2021-10-05 14:51:30|928.8||928.8||928.8||928.8||1757
1633445500000|2021-10-05 14:51:40||928.6||928.4||928.6||928.4|2111
1633445520000|2021-10-05 14:52:00|||||||||356
1633445530000|2021-10-05 14:52:10|928.6|928.2|928.2|927.8|928.8|928.2|928.2|927.8|15669
1633445550000|2021-10-05 14:52:30|928.4|928|928.4|928.2|928.6|928.2|928.4|927.8|7579
1633445560000|2021-10-05 14:52:40|928.2|928|928.2|928|928.4|928.2|928.2|928|253
1633445570000|2021-10-05 14:52:50|928|927.8|928|927.6|928|927.8|927.8|927.4|6238
1633445580000|2021-10-05 14:53:00|928.2|927.8|927.8|927.4|928.2|927.8|927.8|927.4|14761
1633445600000|2021-10-05 14:53:20|927.6|927.2|927.4|927.2|927.8|927.4|927.4|927.2|10432
1633445610000|2021-10-05 14:53:30|927.2|927|927|926.8|927.2|927|927|926.8|4797
1633445620000|2021-10-05 14:53:40|927.2||927.2||927.2||927.2||0
1633445640000|2021-10-05 14:54:00|927.4|927|927.2|927|927.4|927.2|927.2|927|8148
1633445650000|2021-10-05 14:54:10|927|926.8|926.8|926.6|927|926.8|926.8|926.6|5054
1633445660000|2021-10-05 14:54:20|927|926.8|927|926.6|927|926.8|927|926.6|4894
1633445690000|2021-10-05 14:54:50|927.2|926.8|927.6|927.2|927.8|927.4|927.2|926.8|11330
1633445700000|2021-10-05 14:55:00||927.4||927.2||927.4||927.2|2064
1633445710000|2021-10-05 14:55:10|927.4|927|927.2|926.8|927.4|927|927.2|926.8|1440
1633445740000|2021-10-05 14:55:40|927||927||927.2||927||3596
1633445750000|2021-10-05 14:55:50|927.2|927|927.6|927.2|927.6|927.2|927.2|927|5025
1633445760000|2021-10-05 14:56:00|927.4||927.4||927.4||927.4||1012
1633445770000|2021-10-05 14:56:10|927.6||927.4||927.6||927.4||2088
1633445780000|2021-10-05 14:56:20|927.6||927.6||927.6||927.4||246
1633445790000|2021-10-05 14:56:30|||||||||3462
1633445810000|2021-10-05 14:56:50|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|5140
1633445840000|2021-10-05 14:57:20|||||||||330
1633445860000|2021-10-05 14:57:40|927.6||927.8||927.8||927.6||0
1633445870000|2021-10-05 14:57:50|927.6|927.2|927.8|927.4|927.8|927.4|927.4|927.2|19740
1633445900000|2021-10-05 14:58:20|927.6|927.2|927.4|927|927.6|927.2|927.2|927|12769
1633445910000|2021-10-05 14:58:30|927.2|927.2|927.6|927.2|927.6|927.2|927.2|927.2|2156
1633445920000|2021-10-05 14:58:40|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|1110
1633445930000|2021-10-05 14:58:50|927.4|927|927.6|927.2|927.6|927.2|927.4|927|3528
1633445940000|2021-10-05 14:59:00|||||||||451
1633445990000|2021-10-05 14:59:50|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.2|14580
1633446000000|2021-10-05 15:00:00|928|927.6|927.6|927.4|928|927.6|927.6|927.2|9493
1633446010000|2021-10-05 15:00:10|927.8|927.6|927.6|927.2|927.8|927.6|927.6|927.2|5511
1633446020000|2021-10-05 15:00:20|927.4|927|927.2|927|927.4|927|927.2|927|40
1633446030000|2021-10-05 15:00:30|927|926.8|927|926.6|927|926.8|927|926.6|1575
1633446050000|2021-10-05 15:00:50|926.8|926.4|926.6|926.2|927|926.4|926.4|926.2|6382
1633446060000|2021-10-05 15:01:00|926.8|926.4|926.8|926.6|927|926.6|926.8|926.4|513
1633446070000|2021-10-05 15:01:10|927||927||927||926.8||775
1633446080000|2021-10-05 15:01:20|927.2|926.8|927.4|927|927.4|927|927.2|926.6|9841
1633446090000|2021-10-05 15:01:30||927.2||927||927.2||927|0
1633446110000|2021-10-05 15:01:50|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|5974
1633446140000|2021-10-05 15:02:20|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|10214
1633446150000|2021-10-05 15:02:30|927.4|927|927|926.8|927.6|927|927|926.8|11893
1633446160000|2021-10-05 15:02:40|927.2|927|927.4|927|927.4|927|927|926.8|75673
1633446190000|2021-10-05 15:03:10|927.2|926.8|927.2|926.8|927.4|927|927|926.8|11616
1633446220000|2021-10-05 15:03:40|927|926.6|926.8|926.6|927.2|926.6|926.8|926.6|8419
1633446230000|2021-10-05 15:03:50|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|14157
1633446240000|2021-10-05 15:04:00|||||||||737
1633446250000|2021-10-05 15:04:10|926.4||926.4||926.4||926.4||988
1633446260000|2021-10-05 15:04:20|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|2701
1633446280000|2021-10-05 15:04:40|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.4|187
1633446290000|2021-10-05 15:04:50|926.6||926.6||926.6||926.6||0
1633446300000|2021-10-05 15:05:00|||||||||2260
1633446310000|2021-10-05 15:05:10|926.8|926.6|927|926.6|927|926.6|926.8|926.6|5589
1633446340000|2021-10-05 15:05:40|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|2227
1633446360000|2021-10-05 15:06:00|||||||||292
1633446370000|2021-10-05 15:06:10|927|926.6|926.8|926.6|927.2|926.6|926.8|926.6|13835
1633446380000|2021-10-05 15:06:20|927||927||927||927||895
1633446410000|2021-10-05 15:06:50|||||||||766
1633446420000|2021-10-05 15:07:00|927.2|926.8|927|926.6|927.2|927|926.8|926.6|19194
1633446430000|2021-10-05 15:07:10|927.2|926.8|927.2|927|927.2|927|927.2|926.8|0
1633446440000|2021-10-05 15:07:20|927.4|927.2|927.4|927|927.4|927.2|927.4|927|0
1633446450000|2021-10-05 15:07:30|927.6|927.2|927.4|927.2|927.8|927.6|927.4|927.2|12120
1633446460000|2021-10-05 15:07:40|927.2|927|927.2|927|927.2|927|927.2|927|6476
1633446470000|2021-10-05 15:07:50|927.4||927.4||927.4||927.4||595
1633446480000|2021-10-05 15:08:00|927.2|926.8|926.8|926.6|927.2|926.8|926.8|926.6|13356
1633446490000|2021-10-05 15:08:10|927||927||927||927||2733
1633446500000|2021-10-05 15:08:20|926.8||926.8||926.8||926.8||0
1633446510000|2021-10-05 15:08:30|927|926.8|927|926.6|927|926.8|926.8|926.6|4773
1633446520000|2021-10-05 15:08:40||926.8||926.6||926.8||926.6|510
1633446540000|2021-10-05 15:09:00|||||||||1144
1633446560000|2021-10-05 15:09:20|926.8||927||927||926.8||931
1633446570000|2021-10-05 15:09:30|926.8|926.4|926.6|926.4|927|926.4|926.6|926.4|8801
1633446580000|2021-10-05 15:09:40|||||||||2936
1633446590000|2021-10-05 15:09:50|926.8|926.6|926.6|926.2|926.8|926.6|926.6|926.2|14113
1633446610000|2021-10-05 15:10:10||926.4||926.4||926.4||926.4|0
1633446630000|2021-10-05 15:10:30|926.8|926.6|926.8|926.6|926.8|926.6|926.6|926.6|4422
1633446640000|2021-10-05 15:10:40|||||||||638
1633446650000|2021-10-05 15:10:50|927||927||927||926.8||647
1633446660000|2021-10-05 15:11:00|927.2|926.8|927.4|927|927.4|927|927.2|926.8|3461
1633446700000|2021-10-05 15:11:40|927.2||927.2||927.4||927.2||2545
1633446710000|2021-10-05 15:11:50|927|926.8|926.8|926.6|927|926.8|926.8|926.6|6687
1633446720000|2021-10-05 15:12:00|927|926.8|927|926.8|927|926.8|926.8|926.6|4465
1633446730000|2021-10-05 15:12:10|927.2|927|927.4|927.2|927.4|927.2|927.2|927|1643
1633446740000|2021-10-05 15:12:20||927||927.2||927.2||927|2567
1633446760000|2021-10-05 15:12:40|927.6||927.6||927.6||927.6||0
1633446780000|2021-10-05 15:13:00|927.4|927.4|927.6|927.4|927.6|927.4|927.4|927.4|1636
1633446790000|2021-10-05 15:13:10|||||||||3322
1633446800000|2021-10-05 15:13:20|927.4|927.2|927.8|927.4|927.8|927.4|927.4|927.2|2690
1633446840000|2021-10-05 15:14:00|928|927.6|928.2|928|928.4|928|928|927.4|13749
1633446850000|2021-10-05 15:14:10|928.4|927.8|928|927.8|928.4|928|928|927.8|16238
1633446860000|2021-10-05 15:14:20|927.8|927.6|928|927.8|928|927.8|927.8|927.6|7852
1633446870000|2021-10-05 15:14:30|||||||||345
1633446880000|2021-10-05 15:14:40|928.2|928|928.2|927.8|928.2|928|928.2|927.8|3451
1633446890000|2021-10-05 15:14:50|928.4|928|928.6|928.2|928.6|928.4|928.4|928|1845
1633446900000|2021-10-05 15:15:00|928.4|928|928.4|928|928.4|928|928.4|928|9404
1633446910000|2021-10-05 15:15:10||928.2||928.2||928.2||928.2|0
1633446920000|2021-10-05 15:15:20|928.6||928.6||928.6||928.6||5909
1633446930000|2021-10-05 15:15:30|928.4||928.4||928.6||928.4||10101
1633446940000|2021-10-05 15:15:40|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|19
1633446950000|2021-10-05 15:15:50|928.6||928.8||928.8||928.6||0
1633446960000|2021-10-05 15:16:00|928.6|928.6|928.8|928.6|928.8|928.6|928.6|928.6|1914
1633446970000|2021-10-05 15:16:10|||||||||1644
1633446980000|2021-10-05 15:16:20|929|928.4|928.4|928.2|929|928.4|928.4|928.2|15972
1633446990000|2021-10-05 15:16:30|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|12969
1633447000000|2021-10-05 15:16:40|928.6||928.8||928.8||928.6||0
1633447010000|2021-10-05 15:16:50|929|928.6|929.6|929.2|929.6|929.2|929|928.6|23182
1633447020000|2021-10-05 15:17:00|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1633447030000|2021-10-05 15:17:10||929.6||929.6||929.6||929.6|0
1633447040000|2021-10-05 15:17:20|930||929.8||930||929.8||5512
1633447050000|2021-10-05 15:17:30|930|929.8|930|929.8|930|929.8|930|929.6|980
1633447060000|2021-10-05 15:17:40|929.8|929.6|930|929.6|930|929.8|929.8|929.6|5899
1633447070000|2021-10-05 15:17:50|929.8|929.4|930|929.8|930|929.8|929.8|929.4|1545
1633447080000|2021-10-05 15:18:00|929.8|929.6|929.8|929.6|929.8|929.8|929.8|929.4|1588
1633447090000|2021-10-05 15:18:10|930|929.8|930|929.6|930|929.8|930|929.6|2742
1633447100000|2021-10-05 15:18:20|929.8||929.8||929.8||929.8||2000
1633447110000|2021-10-05 15:18:30|||||||||990
1633447130000|2021-10-05 15:18:50|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.4|4467
1633447140000|2021-10-05 15:19:00|929.4|929.2|929.4|929|929.4|929.2|929.4|929|12305
1633447150000|2021-10-05 15:19:10|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|500
1633447160000|2021-10-05 15:19:20|||||||||84
1633447170000|2021-10-05 15:19:30|||||||||1421
1633447180000|2021-10-05 15:19:40|929|928.6|928.8|928.4|929.2|928.6|928.8|928.4|3517
1633447190000|2021-10-05 15:19:50|928.6|928.6|928.8|928.4|928.8|928.6|928.6|928.4|2492
1633503660000|2021-10-06 07:01:00|925.2|919.4|923|921.8|925.2|922.8|923|919.4|117923
1633503670000|2021-10-06 07:01:10|922.8|921.6|922|920.8|922.8|921.8|920.8|920|42556
1633503680000|2021-10-06 07:01:20|921.8|921|923|922.2|923|922.2|921.8|921|8451
1633503690000|2021-10-06 07:01:30|922.8||923||923||922.8||100
1633503710000|2021-10-06 07:01:50|923.2|922.4|924.2|923.2|924.6|923.4|923.2|922.4|11567
1633503720000|2021-10-06 07:02:00|924.4|923.4|925.8|924.8|926|924.8|924.2|923.4|10310
1633503730000|2021-10-06 07:02:10|926|925.2|927.2|925.8|927.6|926.8|926|925.2|34543
1633503740000|2021-10-06 07:02:20||925.6||925.8||925.8||925.6|562
1633503760000|2021-10-06 07:02:40|927|925.6|925.6|924.6|927|925.8|925.6|924.6|19453
1633503770000|2021-10-06 07:02:50|925.4|924.8|926.4|925.4|926.4|925.4|925.4|924.8|10344
1633503780000|2021-10-06 07:03:00|926.2|925.2|925.4|924.6|926.2|925.2|925.4|924.6|0
1633503790000|2021-10-06 07:03:10|||||||||1500
1633503800000|2021-10-06 07:03:20|925.8|925|925.8|925|925.8|925|925.8|925|1822
1633503810000|2021-10-06 07:03:30|926|925.8|924.8|924|926|925.8|924.6|924|13734
1633503820000|2021-10-06 07:03:40|924.6||924.6||924.6||924.6||71
1633503830000|2021-10-06 07:03:50|924.4|923.8|924.2|923.8|924.4|923.8|924.2|923.8|182
1633503840000|2021-10-06 07:04:00|924|923.4|923.6|923|924.2|923.8|923.6|923|990
1633503850000|2021-10-06 07:04:10||923.2||923.2||923.2||923.2|271
1633503860000|2021-10-06 07:04:20|923.4|923|923|922.4|923.6|923|923|922.4|6928
1633503870000|2021-10-06 07:04:30||922.6||922.4||922.6||922.4|3322
1633503880000|2021-10-06 07:04:40|923.2|922.6|923.4|923|923.6|923|923|922.6|3490
1633503890000|2021-10-06 07:04:50|923.6||923.6||923.6||923.4||2198
1633503900000|2021-10-06 07:05:00|923.4|922.8|923.2|922.4|923.4|922.8|923.2|922.4|634
1633503910000|2021-10-06 07:05:10|923|922.6|924.4|923.8|924.4|923.8|923|922.6|8513
1633503920000|2021-10-06 07:05:20|924.6||924.6||924.6||924.4||0
1633503930000|2021-10-06 07:05:30|924.2|923.6|923.4|922.8|924.2|923.6|923|922.4|7968
1633503940000|2021-10-06 07:05:40|923.2|922.6|923.4|922.6|923.4|922.6|923.2|922.6|0
1633503950000|2021-10-06 07:05:50|923.6|922.8|923.6|923|923.6|923|923.6|922.8|1129
1633503970000|2021-10-06 07:06:10|923.4|922.6|923.2|922.4|923.4|923|923.2|922.4|14894
1633503990000|2021-10-06 07:06:30|923|922|922.6|921.8|923|922|922.6|921.8|392
1633504000000|2021-10-06 07:06:40|922.8|922|923.4|922.8|923.4|922.8|922.8|922|5101
1633504020000|2021-10-06 07:07:00|923.2|922.6|923|922.2|923.2|922.6|922.8|922|120
1633504030000|2021-10-06 07:07:10|922.8|922|923|922.4|923|922.4|922.8|922|169
1633504040000|2021-10-06 07:07:20|923.2|922.6|923.6|922.8|923.6|922.8|923.2|922.6|2563
1633504050000|2021-10-06 07:07:30|923.4|923|923.8|923.2|923.8|923.2|923.2|923|1863
1633504060000|2021-10-06 07:07:40|923.6|923|923.8|923|923.8|923|923.6|922.8|0
1633504070000|2021-10-06 07:07:50|923.6||923.6||923.6||923.6||0
1633504080000|2021-10-06 07:08:00|923.4|922.8|923.8|923|923.8|923.2|923.4|922.8|2096
1633504090000|2021-10-06 07:08:10|923.6|922.8|923.6|922.8|923.6|922.8|923.4|922.8|4756
1633504100000|2021-10-06 07:08:20|923.4|922.6|923|922.2|923.4|922.6|922.8|922|1266
1633504110000|2021-10-06 07:08:30|922.8|922.4|922.6|921.8|922.8|922.4|922.4|921.8|306
1633504120000|2021-10-06 07:08:40|922.4|922|922.4|921.8|922.4|922|922.4|921.8|0
1633504130000|2021-10-06 07:08:50||922||921.8||922||921.8|0
1633504140000|2021-10-06 07:09:00|922.6|922|923.8|923.2|923.8|923.2|922.6|922|11595
1633504150000|2021-10-06 07:09:10|924|923.4|924.4|923.6|924.4|923.6|924|923.4|544
1633504160000|2021-10-06 07:09:20|924.6|923.8|925.2|924.6|925.2|924.6|924.6|923.8|4637
1633504170000|2021-10-06 07:09:30|925|924.4|925.4|924.8|925.4|924.8|924.6|924|9150
1633504180000|2021-10-06 07:09:40|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|271
1633504190000|2021-10-06 07:09:50|925.4|924.8|925.8|925.2|926|925.2|925.4|924.8|4676
1633504200000|2021-10-06 07:10:00|925.6|925|924.8|924.2|925.6|925|924.4|923.6|17552
1633504210000|2021-10-06 07:10:10|925|924|925.2|924.6|925.2|924.6|924.6|924|17137
1633504220000|2021-10-06 07:10:20|925|924.4|925|924.2|925|924.4|925|924.2|0
1633504240000|2021-10-06 07:10:40|924.8||925||925||924.6||1078
1633504250000|2021-10-06 07:10:50|924.8|923.8|924.4|923.8|924.8|923.8|924.2|923.8|91
1633504260000|2021-10-06 07:11:00|924.6|924|924.6|923.8|924.6|924|924.4|923.8|285
1633504270000|2021-10-06 07:11:10|924.4|924|924.6|924|924.6|924|924.4|923.8|518
1633504280000|2021-10-06 07:11:20|924.8|923.8|925.6|925.2|925.6|925.2|924.8|923.8|23307
1633504290000|2021-10-06 07:11:30|925.8|925.4|926|925.2|926|925.4|925.8|925.2|3726
1633504300000|2021-10-06 07:11:40|925.8|925.4|925.8|925.2|926|925.4|925.8|925.2|1939
1633504310000|2021-10-06 07:11:50|925.6|925|925.2|924.6|925.8|925|924.4|923.8|8875
1633504320000|2021-10-06 07:12:00|925||925||925||925||52
1633504330000|2021-10-06 07:12:10|924.8|924.4|925.2|924.6|925.2|924.6|924.4|923.8|5123
1633504350000|2021-10-06 07:12:30|925.4|924.8|925.8|925.2|925.8|925.2|925.4|924.8|3249
1633504360000|2021-10-06 07:12:40||925.4||925.4||925.4||925.4|187
1633504370000|2021-10-06 07:12:50|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|120
1633504390000|2021-10-06 07:13:10|925.4|925|925|924.2|925.4|925|924.6|923.8|4591
1633504400000|2021-10-06 07:13:20|925.2|924.4|925.4|925|925.4|925|925.2|924.4|14432
1633504410000|2021-10-06 07:13:30|925.2|924.8|925.2|924.6|925.4|925|925|924.6|5302
1633504420000|2021-10-06 07:13:40|925|924.4|925|924.6|925.2|924.6|925|924.4|0
1633504430000|2021-10-06 07:13:50|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|382
1633504440000|2021-10-06 07:14:00|925|924.6|925.2|924.4|925.4|924.8|925|924.4|2939
1633504450000|2021-10-06 07:14:10|925|924.6|925|924.4|925|924.6|924.8|924.4|55
1633504460000|2021-10-06 07:14:20|924.8||924.8||924.8||924.8||0
1633504470000|2021-10-06 07:14:30|924.6|924.2|925|924.6|925|924.6|924.4|923.8|13653
1633504480000|2021-10-06 07:14:40|925.2|924.8|925|924.4|925.4|925|925|924.4|7477
1633504490000|2021-10-06 07:14:50|924.8|924.2|924.8|924.2|925|924.4|924.6|924.2|0
1633504500000|2021-10-06 07:15:00|925|924.4|924.6|924.2|925.2|924.6|924.6|924.2|34
1633504510000|2021-10-06 07:15:10|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.2|3112
1633504520000|2021-10-06 07:15:20|924.6|924.2|924.2|923.6|924.6|924.2|924|923.4|2182
1633504530000|2021-10-06 07:15:30|924|923.4|923.6|923.2|924|923.4|923.6|923.2|0
1633504550000|2021-10-06 07:15:50|923.8|923.4|923.8|923.2|923.8|923.6|923.6|923.2|2757
1633504560000|2021-10-06 07:16:00|923.6|923|923.4|923|923.8|923.2|923.2|922.8|31297
1633504590000|2021-10-06 07:16:30|923.2|922.8|923.2|922.6|923.4|922.8|922.8|922.6|4785
1633504600000|2021-10-06 07:16:40|923||923.2||923.2||923||1500
1633504610000|2021-10-06 07:16:50|923|922.8|923.4|923|923.4|923|923|922.8|3658
1633504620000|2021-10-06 07:17:00|923.2|922.8|922.8|922.2|923.2|922.8|922.8|922.2|1217
1633504630000|2021-10-06 07:17:10||922||922.2||922.2||922|0
1633504640000|2021-10-06 07:17:20|922.6|922.4|923.4|922.8|923.4|922.8|922.6|922.4|4366
1633504650000|2021-10-06 07:17:30|923.2||923.2||923.4||923.2||0
1633504670000|2021-10-06 07:17:50|923.4|923|924|923.6|924|923.6|923.4|922.8|6170
1633504680000|2021-10-06 07:18:00|924.2|924|924.4|923.8|924.4|924|924.2|923.6|6422
1633504690000|2021-10-06 07:18:10|924.2|923.6|924.2|923.6|924.2|923.8|924|923.6|0
1633504710000|2021-10-06 07:18:30|924.4|923.8|924.4|924|924.4|924|924.2|923.8|0
1633504720000|2021-10-06 07:18:40|924.6|924.2|925.2|924.8|925.4|924.8|924.6|924.2|4562
1633504730000|2021-10-06 07:18:50|925.4|925|925.8|925.4|925.8|925.4|925.4|924.8|1559
1633504740000|2021-10-06 07:19:00|926|925.6|926.2|925.8|926.4|926|926|925.6|4087
1633504760000|2021-10-06 07:19:20|926.4|926|926.8|926.4|926.8|926.6|926.4|926|4716
1633504770000|2021-10-06 07:19:30|927|926.6|927|926.6|927.2|926.8|926.8|926.6|644
1633504780000|2021-10-06 07:19:40|927.2|926.4|926.6|926.2|927.2|926.4|926.6|926.2|3500
1633504800000|2021-10-06 07:20:00|926.4|926|926.2|925.6|926.4|926|926|925.4|24129
1633504810000|2021-10-06 07:20:10|926|925.4|926.4|926|926.4|926.2|925.4|925|8855
1633504820000|2021-10-06 07:20:20|926.2||926.4||926.4||926.2||231
1633504830000|2021-10-06 07:20:30|926.2|925.8|926|925.6|926.4|925.8|926|925.6|1707
1633504840000|2021-10-06 07:20:40|926.2|925.8|926|925.6|926.2|925.8|926|925.6|941
1633504850000|2021-10-06 07:20:50|925.8|925.4|925.4|925.2|925.8|925.4|925.2|925|10646
1633504860000|2021-10-06 07:21:00|925.2|925|925|924.6|925.6|925.2|924.8|924.6|11845
1633504870000|2021-10-06 07:21:10|924.8|924.4|924.8|924.4|925|924.6|924.6|924.2|5676
1633504880000|2021-10-06 07:21:20|925|924.6|925|924.4|925|924.6|924.8|924.4|1195
1633504900000|2021-10-06 07:21:40|924.8|924.6|925|924.4|925|924.6|924.6|924.4|3370
1633504910000|2021-10-06 07:21:50|924.8|924.2|923.8|923.2|924.8|924.2|923.8|923.2|4709
1633504920000|2021-10-06 07:22:00|923.6|923.4|923.6|923|923.6|923.4|923.4|922.8|0
1633504930000|2021-10-06 07:22:10|923.4|923.4|924.4|924|924.4|924.2|923.4|922.8|13400
1633504950000|2021-10-06 07:22:30|924.2|924.2|924.2|923.8|924.2|924.2|924|923.6|1904
1633504960000|2021-10-06 07:22:40|924|923.6|924|923.6|924|923.6|924|923.6|0
1633504970000|2021-10-06 07:22:50|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923.2|12516
1633504980000|2021-10-06 07:23:00|923.2|923|923|922.6|923.2|923|923|922.4|5521
1633504990000|2021-10-06 07:23:10|923.2|922.8|923.6|923.2|923.8|923.2|923|922.8|4301
1633505000000|2021-10-06 07:23:20|923.8|923|923.8|923.4|923.8|923.4|923.6|923|1731
1633505010000|2021-10-06 07:23:30|924|923.6|923.8|923.6|924.4|924|923.8|923.6|10806
1633505020000|2021-10-06 07:23:40|924|923.4|924|923.4|924|923.4|923.6|923.4|741
1633505030000|2021-10-06 07:23:50||923.6||923.6||923.6||923.6|0
1633505040000|2021-10-06 07:24:00|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1633505060000|2021-10-06 07:24:20|924|923.6|924|923.8|924|923.8|924|923.4|7401
1633505070000|2021-10-06 07:24:30||923.6||923.8||923.8||923.6|0
1633505080000|2021-10-06 07:24:40|924.2|923.6|924.8|924.6|924.8|924.6|924.2|923.6|6055
1633505090000|2021-10-06 07:24:50|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924|9927
1633505100000|2021-10-06 07:25:00|924.4|924|924.6|924.4|924.8|924.4|924.4|924|14491
1633505110000|2021-10-06 07:25:10|924.4|924.2|924.4|924|924.4|924.2|924.2|923.8|2180
1633505120000|2021-10-06 07:25:20|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|2282
1633505130000|2021-10-06 07:25:30||924.2||924.2||924.4||924.2|0
1633505140000|2021-10-06 07:25:40|924.6|924.4|924.4|924|924.6|924.4|924.2|923.8|2778
1633505160000|2021-10-06 07:26:00|924.2|923.8|923.2|922.8|924.2|923.8|923.2|922.8|5169
1633505170000|2021-10-06 07:26:10|923|922.6|923|922.6|923.2|922.8|923|922.6|0
1633505180000|2021-10-06 07:26:20|923.2|922.8|923.4|923|923.6|923.2|923.2|922.8|3500
1633505190000|2021-10-06 07:26:30|923.2|922.8|923.2|922.8|923.4|922.8|923|922.8|2497
1633505200000|2021-10-06 07:26:40|923|922.6|923.4|923|923.4|923|923|922.6|3585
1633505210000|2021-10-06 07:26:50|923.2|923.2|923.2|922.8|923.2|923.2|922.4|921.8|17246
1633505220000|2021-10-06 07:27:00|923|922.6|923.4|923|923.4|923|922.8|922.4|315
1633505230000|2021-10-06 07:27:10|923.2|922.8|923|922.6|923.2|922.8|923|922.6|642
1633505240000|2021-10-06 07:27:20|923.2|922.8|923.4|922.8|923.4|922.8|923.2|922.8|2257
1633505250000|2021-10-06 07:27:30|923.6|923|924.4|924|924.4|924.2|923.6|922.8|7011
1633505260000|2021-10-06 07:27:40||923.8||923.8||924||923.8|0
1633505270000|2021-10-06 07:27:50|924.2|924|924.4|924|924.4|924.2|924.2|923.8|91
1633505280000|2021-10-06 07:28:00|924.2|923.8|924.4|924|924.4|924.2|924.2|923.8|263
1633505290000|2021-10-06 07:28:10|924.2|923.8|924.4|924|924.4|924|923.8|923.4|9748
1633505300000|2021-10-06 07:28:20|924.6|924.2|925|924.4|925|924.4|924.6|924.2|2147
1633505310000|2021-10-06 07:28:30||924.6||924.6||924.6||924.4|0
1633505330000|2021-10-06 07:28:50|924.8|924.4|924.4|924|924.8|924.4|924.4|924|3684
1633505340000|2021-10-06 07:29:00|924.6|923.8|924.2|923.8|924.6|923.8|924|923.6|328
1633505350000|2021-10-06 07:29:10|923.8|923.6|923.8|923.2|923.8|923.6|923.8|923.2|985
1633505380000|2021-10-06 07:29:40|924|923.4|924.4|924|924.6|924|924|923.4|1618
1633505390000|2021-10-06 07:29:50|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1633505400000|2021-10-06 07:30:00|924||924||924||924||540
1633505410000|2021-10-06 07:30:10|924.2|924|923.6|923|924.6|924|923.4|922.8|1262
1633505420000|2021-10-06 07:30:20|923.4|922.8|923.2|922.8|923.4|923|923.2|922.8|580
1633505450000|2021-10-06 07:30:50|||||||||217
1633505460000|2021-10-06 07:31:00|||||||||396
1633505470000|2021-10-06 07:31:10|923|922.6|923|922.8|923|922.8|922.8|922.6|4244
1633505480000|2021-10-06 07:31:20|923.2|923|923.6|923.2|923.8|923.4|923.2|923|5524
1633505490000|2021-10-06 07:31:30|923.4|923|923.8|923.4|923.8|923.4|923.4|923|961
1633505500000|2021-10-06 07:31:40|924|923.6|924.2|923.8|924.4|923.8|924|923.4|907
1633505510000|2021-10-06 07:31:50|924|923.6|924|923.6|924.2|923.6|923.6|923.4|7838
1633505520000|2021-10-06 07:32:00|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923|1141
1633505530000|2021-10-06 07:32:10||923||923||923||923|0
1633505540000|2021-10-06 07:32:20||923.2||923.2||923.2||923.2|0
1633505550000|2021-10-06 07:32:30|923.4|923.4|923.8|923.4|924|923.6|923.2|923|16535
1633505560000|2021-10-06 07:32:40|924|923.6|924|923.6|924.4|924|924|923.6|2355
1633505570000|2021-10-06 07:32:50|924.2|923.8|924|923.6|924.4|923.8|924|923.6|2000
1633505580000|2021-10-06 07:33:00|924.2|924|924.2|923.6|924.4|924.2|924|923.6|1009
1633505590000|2021-10-06 07:33:10|924||924||924||923.8||6702
1633505600000|2021-10-06 07:33:20|923.8|923.4|924|923.6|924|923.6|923.6|923.2|4346
1633505610000|2021-10-06 07:33:30|923.8|923.4|923.4|923|924|923.4|923.4|923|412
1633505620000|2021-10-06 07:33:40|923.6|923.2|923.6|923.2|923.6|923.2|923.2|923|6510
1633505630000|2021-10-06 07:33:50||923.4||923.4||923.4||923.2|0
1633505640000|2021-10-06 07:34:00|923.4|923.2|923.6|923.2|923.6|923.4|923.2|923|6953
1633505650000|2021-10-06 07:34:10|923.4|923|923.4|923|923.4|923|923.2|923|765
1633505670000|2021-10-06 07:34:30|923.6||923.6||923.6||923.6||0
1633505680000|2021-10-06 07:34:40||923.2||923.2||923.2||923.2|0
1633505690000|2021-10-06 07:34:50|923.4|923.4|923.6|923.4|923.6|923.4|923.4|923.4|7151
1633505700000|2021-10-06 07:35:00|923.4|923.2|923.4|923|923.6|923.2|923.4|923|1889
1633505710000|2021-10-06 07:35:10|923.2|922.8|922.6|922.2|923.2|922.8|922.6|922.2|11369
1633505720000|2021-10-06 07:35:20|922.4|922|922.4|922.2|922.4|922.2|922.2|922|1906
1633505730000|2021-10-06 07:35:30|922.2|922|922.4|922|922.4|922.2|922.2|922|818
1633505740000|2021-10-06 07:35:40|922.2|921.8|922.2|921.8|922.2|922|922|921.8|6718
1633505750000|2021-10-06 07:35:50|922|921.6|921.8|921.4|922.2|921.6|921.8|921.2|17318
1633505770000|2021-10-06 07:36:10|921.6|921.2|921.8|921.4|921.8|921.6|921.6|921|9638
1633505780000|2021-10-06 07:36:20||921.6||921.4||921.6||921.4|0
1633505790000|2021-10-06 07:36:30|921.6|921.6|921.6|921.4|921.6|921.6|921.6|921.4|642
1633505800000|2021-10-06 07:36:40|921.8|921.2|921.6|921.2|921.8|921.2|921.4|921.2|1516
1633505810000|2021-10-06 07:36:50|921.8||921.4||921.8||921.4||0
1633505830000|2021-10-06 07:37:10|921.2|921|921.2|920.8|921.4|921|921.2|920.6|601
1633505840000|2021-10-06 07:37:20|921||921||921.2||921||13768
1633505850000|2021-10-06 07:37:30|920.8|920.6|921.2|920.8|921.2|920.8|920.8|920.6|3571
1633505860000|2021-10-06 07:37:40|921|920.6|920.6|920|921|920.6|920.6|920|403
1633505870000|2021-10-06 07:37:50||920.2||920.2||920.2||920|0
1633505880000|2021-10-06 07:38:00|920.8|920.4|920.8|920.2|920.8|920.4|920.8|920.2|1169
1633505890000|2021-10-06 07:38:10|920.6|920.4|920.4|920.2|920.6|920.4|920.4|920.2|0
1633505900000|2021-10-06 07:38:20||920||920||920||920|364
1633505910000|2021-10-06 07:38:30|920.2|919.8|920.2|919.6|920.2|919.8|919.8|919.6|6667
1633505920000|2021-10-06 07:38:40|920.4|919.8|920.4|920.2|920.4|920.2|920.4|919.8|1850
1633505930000|2021-10-06 07:38:50|920.6||920.4||920.6||920.4||7369
1633505940000|2021-10-06 07:39:00|920.2|920|920.6|920.4|920.6|920.4|920|919.6|9952
1633505950000|2021-10-06 07:39:10|920.8|920.2|920.8|920.4|920.8|920.4|920.6|920|3262
1633505960000|2021-10-06 07:39:20|921|920.6|921|920.4|921.2|920.8|920.8|920.4|7113
1633505970000|2021-10-06 07:39:30|921.2|920.6|921|920.6|921.2|920.8|921|920.6|2489
1633505980000|2021-10-06 07:39:40|921.2||921.2||921.2||921.2||0
1633505990000|2021-10-06 07:39:50|921||921||921.2||920.8||0
1633506000000|2021-10-06 07:40:00|920.8|920.4|920.6|920.4|920.8|920.4|920.6|920.4|8521
1633506010000|2021-10-06 07:40:10|920.4|920.2|920.8|920.4|921|920.6|920.4|919.8|5233
1633506020000|2021-10-06 07:40:20|921|920.6|921|920.4|921.2|920.6|921|920.4|801
1633506030000|2021-10-06 07:40:30|920.8|920.2|920.8|920.6|921.2|920.8|920.4|920|3901
1633506040000|2021-10-06 07:40:40|921|920.8|921.4|921|921.4|921|921|920.6|1726
1633506050000|2021-10-06 07:40:50|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921|1030
1633506060000|2021-10-06 07:41:00|921.4|921|921.4|921|921.4|921|921|920.6|1756
1633506070000|2021-10-06 07:41:10|921.2|920.8|921.2|920.8|921.2|921|921|920.6|2
1633506080000|2021-10-06 07:41:20|921.4|920.6|921.4|920.8|921.4|920.8|921.4|920.6|0
1633506090000|2021-10-06 07:41:30|921.2|920.6|921.4|921|921.4|921|921.2|920.6|0
1633506110000|2021-10-06 07:41:50|921.2|921.2|921.4|921|921.4|921.2|921.2|921|5
1633506120000|2021-10-06 07:42:00|921.2|920.8|920.6|920.4|921.2|920.8|920.6|920.2|3621
1633506130000|2021-10-06 07:42:10|920.8|920.6|921.2|920.8|921.2|920.8|920.8|920.6|704
1633506140000|2021-10-06 07:42:20|921.4|921|921.4|921|921.4|921|921.4|921|0
1633506160000|2021-10-06 07:42:40|921.8|921.2|922|921.6|922|921.6|921.6|921|16019
1633506170000|2021-10-06 07:42:50|922.2|921.8|922.2|922|922.2|922|922.2|921.8|2728
1633506180000|2021-10-06 07:43:00|922.4|922.2|922.4|922|922.4|922.2|922.4|922|510
1633506190000|2021-10-06 07:43:10|922.2|921.8|922|921.4|922.4|921.8|921.8|921.4|1186
1633506210000|2021-10-06 07:43:30|921.8|921.2|921.8|921.2|921.8|921.2|921.6|921|0
1633506220000|2021-10-06 07:43:40|921.6|921|921.6|921.2|921.6|921.2|921.6|921|0
1633506230000|2021-10-06 07:43:50|921.4|921.4|921.4|921.2|921.4|921.4|921.4|921.2|357
1633506240000|2021-10-06 07:44:00|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.2|768
1633506250000|2021-10-06 07:44:10|921.8||921.8||921.8||921.8||233
1633506270000|2021-10-06 07:44:30|922|921.6|922|921.8|922|921.8|922|921.4|821
1633506280000|2021-10-06 07:44:40|922.2|922|922.4|922|922.4|922|922.2|922|2676
1633506290000|2021-10-06 07:44:50|922.6|922.2|922.6|922|922.6|922.4|922.4|922|1041
1633506300000|2021-10-06 07:45:00|922.4|921.8|921.8|921.4|922.4|922|921.2|920.8|17738
1633506310000|2021-10-06 07:45:10|922|921.2|922|921.6|922|921.8|922|921.2|4527
1633506320000|2021-10-06 07:45:20|921.8|921.4|922|921.4|922|921.6|921.8|921.4|0
1633506330000|2021-10-06 07:45:30|921.8||921.8||921.8||921.6||1900
1633506350000|2021-10-06 07:45:50|922|921.6|922.2|921.8|922.2|922|922|921.6|4680
1633506360000|2021-10-06 07:46:00|922|921.6|921.8|921.4|922|921.8|921.6|921.4|1082
1633506370000|2021-10-06 07:46:10|922|921.6|922|921.4|922|921.6|922|921.4|0
1633506380000|2021-10-06 07:46:20|922.2|921.6|922.6|922|922.6|922.4|922.2|921.6|9367
1633506390000|2021-10-06 07:46:30|922.4||922.4||922.4||922.4||0
1633506400000|2021-10-06 07:46:40||922.2||922||922.2||922|87
1633506410000|2021-10-06 07:46:50|922.2|921.8|921.8|921.4|922.4|921.8|921.8|921.4|6649
1633506420000|2021-10-06 07:47:00|921.6|921.2|921.2|921|921.6|921.2|921.2|921|1681
1633506430000|2021-10-06 07:47:10|921|920.8|921|920.6|921.2|921|920.6|920.4|10319
1633506440000|2021-10-06 07:47:20|921.2|920.8|921.2|920.8|921.2|921|921.2|920.6|3283
1633506450000|2021-10-06 07:47:30|921|920.6|921|920.6|921.2|921|921|920.4|1788
1633506460000|2021-10-06 07:47:40|921.2|921|921.2|921|921.2|921|921.2|920.8|1552
1633506470000|2021-10-06 07:47:50|921|920.8|920.8|920.4|921|920.8|920.8|920.2|2
1633506480000|2021-10-06 07:48:00|920.6|920.2|920.2|919.8|920.6|920.2|920.2|919.8|0
1633506490000|2021-10-06 07:48:10|920.4|920|920.4|920|920.4|920.2|920.4|920|3463
1633506520000|2021-10-06 07:48:40|920.6|920.2|920.8|920.2|920.8|920.4|920.6|920.2|772
1633506530000|2021-10-06 07:48:50|921|920.4|921.2|920.6|921.2|921|921|920.2|12789
1633506540000|2021-10-06 07:49:00|921|920.4|920.8|920.2|921.2|920.4|920.8|920.2|4004
1633506550000|2021-10-06 07:49:10||920.4||920.2||920.4||920.2|0
1633506560000|2021-10-06 07:49:20||920.4||920.4||920.4||920.4|0
1633506570000|2021-10-06 07:49:30|921|920.6|920.8|920.2|921|920.8|920.6|920.2|6069
1633506580000|2021-10-06 07:49:40|921|920.4|921|920.8|921|920.8|920.8|920.2|42
1633506590000|2021-10-06 07:49:50|920.8|920.6|920.8|920.4|920.8|920.6|920.8|920.4|382
1633506600000|2021-10-06 07:50:00|921|920.6|920.2|919.8|921|920.8|920.2|919.8|5819
1633506610000|2021-10-06 07:50:10||919.6||919.6||919.8||919.6|0
1633506620000|2021-10-06 07:50:20|920|919.8|920|919.6|920|919.8|920|919.6|100
1633506630000|2021-10-06 07:50:30|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|6169
1633506640000|2021-10-06 07:50:40|920|919.6|920|919.6|920|919.6|920|919.6|7059
1633506650000|2021-10-06 07:50:50|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|129
1633506660000|2021-10-06 07:51:00|920|919.6|920.2|919.8|920.2|919.8|919.8|919.4|1257
1633506670000|2021-10-06 07:51:10|920.4|920|920.4|920|920.6|920.4|920.2|919.6|18059
1633506680000|2021-10-06 07:51:20|920.6|920.2|920.4|920|920.6|920.2|920.2|919.8|1686
1633506700000|2021-10-06 07:51:40|920.2||920.2||920.2||920.2||0
1633506720000|2021-10-06 07:52:00|920|919.8|919.8|919.6|920|919.8|919.6|919.4|4029
1633506730000|2021-10-06 07:52:10|920|919.4|920.2|919.8|920.4|920|920|919.4|2621
1633506740000|2021-10-06 07:52:20|920.4|920|920.4|920.2|920.4|920.2|920.2|920|0
1633506750000|2021-10-06 07:52:30|920.2|920|920.2|919.8|920.4|920.2|920.2|919.6|876
1633506780000|2021-10-06 07:53:00|920||920||920||920||0
1633506790000|2021-10-06 07:53:10|919.8|919.6|919.6|919.2|920|919.6|919.6|919.2|5316
1633506800000|2021-10-06 07:53:20|919.4|919.4|919.6|919.2|919.6|919.4|919.4|919.2|217
1633506810000|2021-10-06 07:53:30|919.8|919.4|920.2|920|920.2|920|919.8|919.4|9356
1633506820000|2021-10-06 07:53:40|920|919.8|919.8|919.4|920|919.8|919.8|919.4|108
1633506830000|2021-10-06 07:53:50|920|919.6|920.2|919.8|920.2|919.8|920|919.4|1707
1633506840000|2021-10-06 07:54:00|920.4|920|920.6|920.2|920.6|920.2|920.2|920|2226
1633506850000|2021-10-06 07:54:10||920||920.2||920.2||920|0
1633506860000|2021-10-06 07:54:20|920.8|920.4|920.6|920.4|920.8|920.6|920.6|920.4|621
1633506870000|2021-10-06 07:54:30|920.8||920.8||920.8||920.8||0
1633506880000|2021-10-06 07:54:40|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920.2|316
1633506890000|2021-10-06 07:54:50|920.8|920.4|921.2|920.8|921.2|920.8|920.8|920.2|2887
1633506900000|2021-10-06 07:55:00|921|920.6|920.6|920.2|921|920.6|920.6|920.2|2224
1633506910000|2021-10-06 07:55:10|920.4|920|920.4|920|920.4|920|920.4|920|3705
1633506920000|2021-10-06 07:55:20|920.6||920.4||920.6||920.4||0
1633506930000|2021-10-06 07:55:30|920.2|919.8|920.2|919.8|920.2|919.8|920|919.6|4729
1633506940000|2021-10-06 07:55:40|920|919.6|920.2|919.6|920.2|919.8|920|919.6|0
1633506950000|2021-10-06 07:55:50|920||920||920||920||0
1633506960000|2021-10-06 07:56:00|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|235
1633506970000|2021-10-06 07:56:10|920.4|920|920.8|920.4|920.8|920.4|920.4|920|2150
1633506980000|2021-10-06 07:56:20|921|920.6|921|920.6|921|920.6|921|920.6|0
1633506990000|2021-10-06 07:56:30|921.2|920.8|921.2|921|921.2|921|921|920.6|5422
1633507000000|2021-10-06 07:56:40|921.4|921.2|921.6|921.2|921.6|921.4|921.4|921|3786
1633507010000|2021-10-06 07:56:50||921||921.2||921.2||921|0
1633507020000|2021-10-06 07:57:00|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|2672
1633507030000|2021-10-06 07:57:10|921.6|921.4|921.4|921|921.6|921.4|921.2|920.8|4333
1633507050000|2021-10-06 07:57:30|921.2|920.8|921.2|920.8|921.2|920.8|921|920.6|3157
1633507080000|2021-10-06 07:58:00|921|920.6|921.2|920.8|921.2|921|921|920.6|1444
1633507100000|2021-10-06 07:58:20|921.4|921|921.6|921.4|921.6|921.4|921.4|921|1136
1633507110000|2021-10-06 07:58:30|921.8||921.8||921.8||921.8||0
1633507130000|2021-10-06 07:58:50|922|921.6|922|921.6|922|921.8|921.8|921.4|2892
1633507140000|2021-10-06 07:59:00|921.8|921.4|922|921.4|922|921.6|921.8|921.4|0
1633507150000|2021-10-06 07:59:10|921.8|921.2|921.4|921|921.8|921.2|921.4|921|7695
1633507160000|2021-10-06 07:59:20||921.2||921||921.2||920.8|75
1633507170000|2021-10-06 07:59:30|921.6|921.2|921.4|921|921.6|921.2|921.4|921|8362
1633507180000|2021-10-06 07:59:40|921.2|920.8|921.2|920.8|921.4|920.8|921|920.6|1009
1633507190000|2021-10-06 07:59:50|921|920.6|921|920.6|921.2|920.6|921|920.6|77
1633507200000|2021-10-06 08:00:00|921.2|920.4|920.4|920|921.2|920.4|920.2|920|6
1633507210000|2021-10-06 08:00:10|920.2|919.8|920|919.6|920.2|919.8|920|919.6|72
1633507230000|2021-10-06 08:00:30|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|1466
1633507250000|2021-10-06 08:00:50|919.6|919.2|919.4|919|919.6|919.2|919.4|919|321
1633507260000|2021-10-06 08:01:00|919.6|919.2|919.6|919|919.6|919.4|919.6|919|4267
1633507270000|2021-10-06 08:01:10|919.4|919.2|919.4|919|919.4|919.2|919.4|919|3000
1633507280000|2021-10-06 08:01:20|919.2|918.8|919|918.6|919.2|918.8|918.8|918.6|38020
1633507290000|2021-10-06 08:01:30|918.6|918.4|918.6|918.2|919|918.6|918.6|918.2|13766
1633507300000|2021-10-06 08:01:40|918.8||918.8||918.8||918.8||0
1633507310000|2021-10-06 08:01:50|918.6||918.6||918.6||918.6||0
1633507320000|2021-10-06 08:02:00|918.4|918|918.2|918|918.4|918.2|918.2|918|545
1633507350000|2021-10-06 08:02:30|918.4|918.2|918.4|918|918.4|918.2|918.4|918|1321
1633507360000|2021-10-06 08:02:40|918.6|918.2|918.4|918|918.6|918.4|918.4|918|11428
1633507370000|2021-10-06 08:02:50|918.6|918.2|918.4|918|918.6|918.4|918.4|918|1182
1633507380000|2021-10-06 08:03:00|918.2|917.8|917.8|917.2|918.2|917.8|917.8|917.2|6401
1633507390000|2021-10-06 08:03:10||917.4||917.2||917.4||917.2|0
1633507400000|2021-10-06 08:03:20||917.4||917.6||917.6||917.4|0
1633507410000|2021-10-06 08:03:30|918||918||918||918||6664
1633507420000|2021-10-06 08:03:40|917.8|917.4|917.6|917|917.8|917.4|917.6|917|4455
1633507430000|2021-10-06 08:03:50||917.2||917.2||917.2||917|0
1633507450000|2021-10-06 08:04:10|917.4|917|917.4|917|917.4|917|917.4|917|0
1633507470000|2021-10-06 08:04:30|917.2|916.8|917.2|916.8|917.2|916.8|917|916.6|5213
1633507490000|2021-10-06 08:04:50|917|916.6|916.8|916.4|917|916.8|916.8|916.4|3528
1633507500000|2021-10-06 08:05:00|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|186
1633507510000|2021-10-06 08:05:10|916.2|916|916.2|915.6|916.2|916|916|915.6|29140
1633507520000|2021-10-06 08:05:20||915.8||915.8||915.8||915.8|0
1633507530000|2021-10-06 08:05:30|916|915.6|916.2|915.8|916.2|915.8|915.8|915.4|5826
1633507540000|2021-10-06 08:05:40|916.4|916|916|915.8|916.4|916|916|915.8|4987
1633507550000|2021-10-06 08:05:50|915.8|915.6|916|915.6|916|915.6|915.8|915.4|3465
1633507560000|2021-10-06 08:06:00|916.2|915.4|916|915.6|916.2|916|915.8|915.4|21082
1633507590000|2021-10-06 08:06:30||915.8||915.8||915.8||915.8|500
1633507610000|2021-10-06 08:06:50||915.6||915.6||915.6||915.6|2063
1633507620000|2021-10-06 08:07:00|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|3183
1633507630000|2021-10-06 08:07:10|915.4|915.2|915.4|915|915.4|915.2|915.4|915|1899
1633507640000|2021-10-06 08:07:20|915.2|914.8|915|914.4|915.2|914.8|914.8|914.4|23639
1633507650000|2021-10-06 08:07:30|914.8||914.6||914.8||914.6||34
1633507670000|2021-10-06 08:07:50|914.4|914.2|914.8|914.4|914.8|914.6|914.4|914.2|4183
1633507710000|2021-10-06 08:08:30|915|914.6|915|914.6|915.2|915|914.8|914.4|30919
1633507720000|2021-10-06 08:08:40|914.8|914.4|915|914.6|915|914.6|914.8|914.4|1294
1633507740000|2021-10-06 08:09:00|915.2|914.8|914.6|914.2|915.2|914.8|914.6|914.2|11418
1633507750000|2021-10-06 08:09:10|914.8|914.4|914.8|914.6|914.8|914.6|914.6|914.4|4348
1633507770000|2021-10-06 08:09:30|915|914.8|915|914.4|915|914.8|914.8|914.4|1471
1633507780000|2021-10-06 08:09:40||914.6||914.6||914.6||914.6|0
1633507790000|2021-10-06 08:09:50|915.2|914.8|915.4|915|915.4|915.2|914.4|914.2|76529
1633507800000|2021-10-06 08:10:00|915.2|914.8|915|914.4|915.2|914.8|914.6|914.2|2064
1633507810000|2021-10-06 08:10:10|914.8|914.6|915|914.6|915|914.6|914.8|914.6|2205
1633507820000|2021-10-06 08:10:20|914.8|914.4|914.6|914.4|914.8|914.4|914.6|914.4|6732
1633507830000|2021-10-06 08:10:30|914.8|914.6|915.8|915.4|915.8|915.6|914.8|914.6|6512
1633507840000|2021-10-06 08:10:40|916|915.6|916.2|915.8|916.2|915.8|916|915.6|1560
1633507850000|2021-10-06 08:10:50|916|916|916.4|916.2|916.4|916.2|916|915.8|11921
1633507860000|2021-10-06 08:11:00|916.2|916|916|915.6|916.2|916|916|915.6|2444
1633507880000|2021-10-06 08:11:20|916.4|915.8|916.2|915.8|916.4|916|916.2|915.8|2758
1633507890000|2021-10-06 08:11:30|916|915.6|916|915.4|916|915.6|915.8|915.4|0
1633507900000|2021-10-06 08:11:40|915.8|915.6|916.2|915.8|916.4|916|915.8|915.6|1548
1633507910000|2021-10-06 08:11:50||916||916||916||916|0
1633507920000|2021-10-06 08:12:00|916.4|916.2|916.8|916.4|917|916.8|916.4|916.2|2930
1633507930000|2021-10-06 08:12:10|917||916.8||917||916.8||0
1633507940000|2021-10-06 08:12:20||916.6||916.6||916.6||916.4|0
1633507950000|2021-10-06 08:12:30|916.6|916.4|916.8|916.2|916.8|916.4|916.4|916|2100
1633507960000|2021-10-06 08:12:40|917|916.4|917|916.8|917|916.8|917|916.4|3
1633507970000|2021-10-06 08:12:50|917.2|917|917|916.4|917.2|917|916.8|916.4|3140
1633507980000|2021-10-06 08:13:00||916.6||916.6||916.6||916.6|500
1633507990000|2021-10-06 08:13:10|917.2|916.8|917.2|917|917.2|917|917.2|916.8|1409
1633508000000|2021-10-06 08:13:20|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|4536
1633508010000|2021-10-06 08:13:30||917||917.2||917.2||917|0
1633508020000|2021-10-06 08:13:40|917.4|917|917|916.6|917.4|917|917|916.6|2991
1633508030000|2021-10-06 08:13:50||916.4||916.4||916.4||916.4|0
1633508040000|2021-10-06 08:14:00|916.8|916.6|917|916.6|917|916.6|916.8|916.6|2589
1633508050000|2021-10-06 08:14:10|917.2|916.4|917.4|917|917.4|917|917.2|916.4|1317
1633508060000|2021-10-06 08:14:20|917.6|917.2|917.4|917|917.6|917.2|917.2|917|1371
1633508070000|2021-10-06 08:14:30|917.2|916.8|917.4|916.8|917.4|917|917|916.6|3
1633508080000|2021-10-06 08:14:40|917.2||917.4||917.4||917||2000
1633508090000|2021-10-06 08:14:50|917.2|917|917.4|917|917.4|917|917.2|917|0
1633508100000|2021-10-06 08:15:00|917.2|916.8|917|916.6|917.2|916.8|917|916.6|796
1633508110000|2021-10-06 08:15:10|916.8|916.4|916.8|916.2|917|916.6|916.6|916.2|11245
1633508120000|2021-10-06 08:15:20||916.4||916.6||916.6||916.2|2500
1633508130000|2021-10-06 08:15:30|916.6|916.4|916|915.8|916.6|916.4|916|915.8|12439
1633508140000|2021-10-06 08:15:40|916.2|915.6|915.6|915.2|916.2|915.6|915.6|915.2|5709
1633508150000|2021-10-06 08:15:50|915.4|915|915.2|914.8|915.4|915|915.2|914.8|0
1633508160000|2021-10-06 08:16:00|915.4|915|915.6|915|915.6|915.2|915.4|914.8|2540
1633508170000|2021-10-06 08:16:10|915.4|914.8|915.2|914.8|915.4|914.8|915.2|914.8|0
1633508190000|2021-10-06 08:16:30|915|914.6|915|914.6|915|914.6|914.8|914.4|4228
1633508200000|2021-10-06 08:16:40|915.2|914.8|915.6|915.2|915.6|915.4|915.2|914.6|5102
1633508210000|2021-10-06 08:16:50||915.4||915.4||915.4||915.2|0
1633508220000|2021-10-06 08:17:00|915.4|915.2|915.6|915.4|915.6|915.4|915.4|915.2|3420
1633508230000|2021-10-06 08:17:10|915.8|915.6|916|915.6|916|915.6|915.8|915.2|2007
1633508240000|2021-10-06 08:17:20|916.2|915.8|916.2|915.6|916.2|915.8|916|915.6|273
1633508250000|2021-10-06 08:17:30|916|915.2|915.6|915.2|916|915.2|915.6|915.2|2
1633508260000|2021-10-06 08:17:40|915.4|915|915.2|915|915.4|915|915.2|915|100
1633508270000|2021-10-06 08:17:50|915|914.8|915|914.8|915|914.8|915|914.6|0
1633508280000|2021-10-06 08:18:00|915.2|915|915.6|915.2|915.6|915.2|915.2|914.8|2
1633508290000|2021-10-06 08:18:10|915.4|915.4|916.2|915.8|916.2|915.8|915.4|915.4|834
1633508300000|2021-10-06 08:18:20|916.4|916|916.4|915.8|916.4|916|916.2|915.8|0
1633508310000|2021-10-06 08:18:30|916.6|916|916.8|916.2|916.8|916.2|916.6|916|0
1633508320000|2021-10-06 08:18:40|916.6||916.6||916.6||916.4||182
1633508330000|2021-10-06 08:18:50|916.4|916|916.4|916|916.4|916|916.4|916|2770
1633508340000|2021-10-06 08:19:00|916.6|916.2|916.6|916.2|916.8|916.2|916.6|916|0
1633508380000|2021-10-06 08:19:40|916.4|916|916.2|915.8|916.4|916|915.8|915.4|6617
1633508390000|2021-10-06 08:19:50|916|916|916.6|916|916.6|916.2|916|915.8|1234
1633508400000|2021-10-06 08:20:00|916.8|916.2|916.8|916.4|917|916.4|916.8|916.2|0
1633508410000|2021-10-06 08:20:10|917|916.2|916.6|916.2|917|916.2|916.6|916.2|1268
1633508420000|2021-10-06 08:20:20|916.8|916|917.2|916.8|917.2|917|916.8|916|1293
1633508430000|2021-10-06 08:20:30|917|916.6|917.2|916.8|917.2|916.8|917|916.6|0
1633508440000|2021-10-06 08:20:40|917|916.6|916.8|916.6|917.2|916.6|916.8|916.6|2318
1633508450000|2021-10-06 08:20:50|917|916.8|916.6|916|917.2|917|916.6|916|4065
1633508460000|2021-10-06 08:21:00|916.4|915.8|916.2|915.8|916.4|915.8|916.2|915.6|1043
1633508470000|2021-10-06 08:21:10|916|915.6|915.8|915.4|916|915.6|915.8|915.4|59
1633508520000|2021-10-06 08:22:00|916|915.6|916|915.6|916|915.6|916|915.4|1452
1633508530000|2021-10-06 08:22:10|915.8|915.4|916|915.6|916|915.6|915.6|915.4|2305
1633508540000|2021-10-06 08:22:20|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|3768
1633508550000|2021-10-06 08:22:30|916||916||916||915.8||0
1633508560000|2021-10-06 08:22:40|916.2|915.6|916.2|915.8|916.2|915.8|916|915.6|0
1633508570000|2021-10-06 08:22:50|916.4|916|916.4|916|916.4|916|916.4|916|1648
1633508580000|2021-10-06 08:23:00|916.6|916.2|917|916.6|917|916.6|916.6|916|807
1633508590000|2021-10-06 08:23:10|916.8|916.4|916.8|916.4|916.8|916.6|916.6|916.4|73
1633508600000|2021-10-06 08:23:20|917|916.6|917|916.6|917.2|916.6|917|916.6|0
1633508610000|2021-10-06 08:23:30|917.2|916.8|918.4|918|918.4|918|917.2|916.6|22184
1633508620000|2021-10-06 08:23:40|918.2|917.8|918.2|917.8|918.2|917.8|918|917.6|160
1633508640000|2021-10-06 08:24:00|918|917.6|917.8|917.4|918.2|917.6|917.8|917.4|3753
1633508650000|2021-10-06 08:24:10|918|917.6|918|917.8|918|917.8|918|917.4|202
1633508660000|2021-10-06 08:24:20|917.8|917.6|918|917.4|918|917.6|917.8|917.4|0
1633508670000|2021-10-06 08:24:30|917.8|917.6|918|917.4|918|917.8|917.8|917.4|0
1633508680000|2021-10-06 08:24:40|917.8|917.2|917.6|917.2|917.8|917.2|917.6|917.2|0
1633508700000|2021-10-06 08:25:00|917.4|917|917|916.6|917.4|917|916.8|916.6|2982
1633508710000|2021-10-06 08:25:10|916.8|916.4|916.4|916|916.8|916.4|916.4|916|78
1633508730000|2021-10-06 08:25:30|916.6|916.2|916.6|916.2|916.8|916.4|916.6|916|3764
1633508740000|2021-10-06 08:25:40|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|53
1633508750000|2021-10-06 08:25:50|917|916.6|917|916.8|917|916.8|917|916.6|1174
1633508760000|2021-10-06 08:26:00|916.8|916.6|916.8|916.4|917|916.6|916.6|916.4|9528
1633508790000|2021-10-06 08:26:30|916.6|916.2|916.4|916|916.6|916.2|916.2|916|7936
1633508800000|2021-10-06 08:26:40|916.6|916.2|916.8|916.2|916.8|916.4|916.6|916.2|0
1633508810000|2021-10-06 08:26:50|916.6|916|916.2|916|916.6|916|916.2|916|0
1633508820000|2021-10-06 08:27:00|916|915.8|915.8|915.4|916|915.8|915.8|915.4|39
1633508840000|2021-10-06 08:27:20|916|915.6|916|915.6|916|915.8|916|915.6|0
1633508850000|2021-10-06 08:27:30|916.2|915.4|916.4|915.8|916.4|916|916.2|915.4|2812
1633508860000|2021-10-06 08:27:40|916.2||916.2||916.2||916.2||0
1633508880000|2021-10-06 08:28:00|916.4|916|916.4|916|916.6|916|916.4|915.8|2
1633508890000|2021-10-06 08:28:10|916.6|916.2|917|916.6|917|916.6|916.6|916.2|2854
1633508910000|2021-10-06 08:28:30||916.8||916.8||916.8||916.8|0
1633508920000|2021-10-06 08:28:40|917.2||917.2||917.2||917.2||0
1633508930000|2021-10-06 08:28:50|917.4|917|917.4|917|917.4|917.2|917.4|917|3656
1633508970000|2021-10-06 08:29:30||917.2||917||917.2||917|1147
1633508990000|2021-10-06 08:29:50|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|2024
1633509000000|2021-10-06 08:30:00|917.6|917.2|917.6|917.2|917.8|917.4|917.6|917.2|446
1633509010000|2021-10-06 08:30:10||917||917||917.2||917|0
1633509020000|2021-10-06 08:30:20||917.2||917.2||917.2||917.2|0
1633509030000|2021-10-06 08:30:30|917.8|917.4|917.8|917.4|917.8|917.6|917.8|917.4|1584
1633509040000|2021-10-06 08:30:40|918|917.6|918.2|917.8|918.2|917.8|918|917.4|793
1633509050000|2021-10-06 08:30:50|918|918|918|917.4|918|918|918|917.4|2205
1633509060000|2021-10-06 08:31:00|917.8|917.6|917.2|917|917.8|917.6|917.2|917|2598
1633509070000|2021-10-06 08:31:10|917|916.8|917.4|917|917.4|917|916.8|916.4|6437
1633509090000|2021-10-06 08:31:30|917.2|916.8|917.2|916.8|917.2|916.8|917|916.8|2266
1633509100000|2021-10-06 08:31:40|917|916.6|916.8|916.4|917|916.6|916.8|916.4|188
1633509110000|2021-10-06 08:31:50|917|916.6|917|916.6|917|916.8|917|916.4|1619
1633509130000|2021-10-06 08:32:10|917.2|916.8|918|917.6|918.2|917.8|917.2|916.8|1103
1633509140000|2021-10-06 08:32:20|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1633509150000|2021-10-06 08:32:30|918||918.2||918.2||918||0
1633509160000|2021-10-06 08:32:40|918||918||918.2||918||0
1633509170000|2021-10-06 08:32:50|918.2|918|918.4|918|918.4|918|918|918|0
1633509180000|2021-10-06 08:33:00|918.6|918.2|919.2|918.8|919.2|919|918.6|918|8774
1633509200000|2021-10-06 08:33:20||918.6||918.8||918.8||918.6|0
1633509210000|2021-10-06 08:33:30|919|918.6|918.6|918.2|919|918.6|918.6|918.2|3997
1633509220000|2021-10-06 08:33:40||918||918.2||918.2||918|0
1633509230000|2021-10-06 08:33:50|918.8|918|918.6|918.4|918.8|918.6|918.6|918|1490
1633509240000|2021-10-06 08:34:00|918.8|918.6|918.2|917.8|918.8|918.6|918.2|917.6|6994
1633509250000|2021-10-06 08:34:10|918|917.6|917.8|917.4|918|917.6|917.8|917.2|2144
1633509260000|2021-10-06 08:34:20|917.6|917.2|917.8|917.4|917.8|917.6|917.4|917.2|4680
1633509270000|2021-10-06 08:34:30|918|917.6|918|917.4|918.2|917.8|917.8|917.4|451
1633509280000|2021-10-06 08:34:40||917.6||917.4||917.6||917.4|0
1633509290000|2021-10-06 08:34:50||917.6||917.6||917.6||917.4|0
1633509300000|2021-10-06 08:35:00|918.2|917.4|918.4|917.8|918.4|918|918.2|917.4|1171
1633509310000|2021-10-06 08:35:10|918.2|918|918|917.6|918.2|918|917.8|917.6|2333
1633509350000|2021-10-06 08:35:50|918.2|917.8|918.6|918.2|918.6|918.2|918.2|917.6|1441
1633509360000|2021-10-06 08:36:00|918.8|918.4|919|918.6|919|918.6|918.8|918.4|110
1633509380000|2021-10-06 08:36:20|919.2|918.8|919.6|919.2|919.6|919.4|919.2|918.6|13306
1633509390000|2021-10-06 08:36:30|919.4|919|919.6|919.2|919.6|919.2|919.2|919|1259
1633509400000|2021-10-06 08:36:40||919.4||919.4||919.4||919.4|0
1633509410000|2021-10-06 08:36:50|919.4|919.2|919.2|918.8|919.6|919.2|918.8|918.6|6451
1633509420000|2021-10-06 08:37:00||918.6||918.8||918.8||918.6|0
1633509430000|2021-10-06 08:37:10|919|918.6|919|918.6|919|918.6|918.8|918.4|3
1633509440000|2021-10-06 08:37:20||918.4||918.6||918.6||918.4|0
1633509470000|2021-10-06 08:37:50|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918|1616
1633509480000|2021-10-06 08:38:00|918.8|918.4|919|918.6|919|918.8|918.8|918.4|0
1633509490000|2021-10-06 08:38:10||918.4||918.6||918.6||918.4|0
1633509500000|2021-10-06 08:38:20|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.4|1804
1633509520000|2021-10-06 08:38:40|918.6|918.2|918.4|918|918.6|918.2|918.4|918|7945
1633509530000|2021-10-06 08:38:50|918.2|917.8|918|917.6|918.2|917.8|918|917.4|3
1633509540000|2021-10-06 08:39:00|917.8|917.4|917.6|917|917.8|917.6|917.6|917|1185
1633509550000|2021-10-06 08:39:10|917.4|916.8|917.4|917|917.4|917|917.4|916.8|0
1633509570000|2021-10-06 08:39:30|917.2|916.8|917|916.6|917.2|916.8|917|916.4|1261
1633509580000|2021-10-06 08:39:40|917.2|916.4|917.4|917.2|917.4|917.2|917.2|916.4|2249
1633509590000|2021-10-06 08:39:50||917||917.2||917.2||917|0
1633509600000|2021-10-06 08:40:00|917.2|917|917.2|916.8|917.4|917.2|917.2|916.8|1320
1633509610000|2021-10-06 08:40:10|917|916.6|916.8|916.4|917|916.6|916.6|916.4|12443
1633509620000|2021-10-06 08:40:20|||||||||454
1633509640000|2021-10-06 08:40:40|916.6||916.6||916.6||916.6||0
1633509650000|2021-10-06 08:40:50|916.4|916.2|916|915.6|916.4|916.2|916|915.4|6488
1633509660000|2021-10-06 08:41:00|916.2|915.8|916.2|916|916.2|916|916|915.8|3291
1633509670000|2021-10-06 08:41:10|916.4|915.8|916.8|916.4|916.8|916.4|916.4|915.8|93
1633509680000|2021-10-06 08:41:20|917|916.6|917|916.6|917.2|916.8|917|916.6|1646
1633509690000|2021-10-06 08:41:30|916.8|916.4|916.8|916.2|916.8|916.6|916.8|916.2|100
1633509700000|2021-10-06 08:41:40|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.2|0
1633509710000|2021-10-06 08:41:50|917|916.2|917|916.6|917.2|916.6|917|916.2|0
1633509720000|2021-10-06 08:42:00|917.2|916.8|917.6|917.2|917.6|917.2|917.2|916.8|23
1633509730000|2021-10-06 08:42:10|917.4|917|917.2|916.8|917.6|917.2|917.2|916.6|2750
1633509750000|2021-10-06 08:42:30|917|916.6|917|916.6|917|916.8|917|916.6|0
1633509760000|2021-10-06 08:42:40|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1633509790000|2021-10-06 08:43:10|917.4|917|917.8|917.4|918|917.4|917.4|917|234
1633509800000|2021-10-06 08:43:20|918||917.8||918||917.8||0
1633509870000|2021-10-06 08:44:30|917.6|917.2|917.2|917|917.8|917.2|917.2|917|7467
1633509880000|2021-10-06 08:44:40|917|916.8|917.2|916.8|917.2|916.8|917|916.8|1566
1633509890000|2021-10-06 08:44:50|917.4|917|917.4|917|917.8|917.4|917.4|917|100
1633509900000|2021-10-06 08:45:00|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917|234
1633509910000|2021-10-06 08:45:10|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917|2117
1633509920000|2021-10-06 08:45:20|917.4|917|917.2|917|917.6|917.2|917.2|917|0
1633509930000|2021-10-06 08:45:30||916.8||916.8||916.8||916.8|552
1633509940000|2021-10-06 08:45:40||916.6||916.8||916.8||916.6|0
1633509950000|2021-10-06 08:45:50|917||917||917||917||509
1633509960000|2021-10-06 08:46:00|916.8|916.6|917|916.6|917|916.8|916.8|916.6|3
1633509970000|2021-10-06 08:46:10|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.6|561
1633509980000|2021-10-06 08:46:20|917|916.6|917.8|917.4|918|917.6|917|916.6|3264
1633510000000|2021-10-06 08:46:40|917.6|917.2|917.4|917|917.8|917.2|917.4|917|1981
1633510010000|2021-10-06 08:46:50|917.6||917.4||917.6||917.4||0
1633510040000|2021-10-06 08:47:20|917.6|917.2|917.6|917.2|917.8|917.4|917.6|917.2|234
1633510050000|2021-10-06 08:47:30|917.4|917|917.2|916.8|917.4|917|917|916.6|3767
1633510060000|2021-10-06 08:47:40|917|916.6|916.6|916.2|917|916.6|916.6|916.2|8810
1633510070000|2021-10-06 08:47:50||916.4||916.2||916.4||916.2|0
1633510080000|2021-10-06 08:48:00||916.4||916.4||916.4||916.4|0
1633510090000|2021-10-06 08:48:10|916.8|916.6|916.8|916.6|917|916.8|916.8|916.4|1418
1633510100000|2021-10-06 08:48:20|916.6|916.4|916.4|916|916.6|916.4|916.4|916|2
1633510110000|2021-10-06 08:48:30|916.2|915.8|916|915.6|916.2|915.8|915.8|915.4|780
1633510120000|2021-10-06 08:48:40|916.2|915.8|916.2|915.8|916.2|915.8|916|915.8|2
1633510130000|2021-10-06 08:48:50|916.4||916.2||916.4||916.2||0
1633510140000|2021-10-06 08:49:00|916|915.6|915.6|915.4|916.2|915.6|915.6|915.2|73
1633510150000|2021-10-06 08:49:10|915.4|915.2|915.4|915|915.4|915.2|915.4|914.8|3
1633510160000|2021-10-06 08:49:20||914.8||915||915||914.8|0
1633510170000|2021-10-06 08:49:30||914.8||915.2||915.2||914.8|0
1633510180000|2021-10-06 08:49:40|915.6|915.4|915.4|915.2|915.6|915.4|915.4|915.2|6784
1633510190000|2021-10-06 08:49:50|915.2|915|915.4|915.2|915.4|915.2|915.2|915|288
1633510200000|2021-10-06 08:50:00|915.2|915|915.2|914.8|915.2|915|915.2|914.8|2163
1633510210000|2021-10-06 08:50:10|915|914.6|914.8|914.4|915|914.6|914.8|914.4|2
1633510220000|2021-10-06 08:50:20|915|914.6|915.2|914.8|915.2|915|915|914.6|9174
1633510230000|2021-10-06 08:50:30|915.4|915|915.2|914.8|915.4|915|915.2|914.8|1701
1633510240000|2021-10-06 08:50:40|915|914.6|915|914.6|915|914.6|914.8|914.4|0
1633510250000|2021-10-06 08:50:50|915.2|914.8|915.4|914.8|915.4|914.8|915|914.6|1589
1633510260000|2021-10-06 08:51:00|915.2|915|915|914.6|915.4|915|915|914.6|0
1633510290000|2021-10-06 08:51:30|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|1474
1633510320000|2021-10-06 08:52:00|915|914.6|915|914.6|915|914.8|915|914.6|2278
1633510330000|2021-10-06 08:52:10|915.2|914.4|915|914.6|915.2|915|914.8|914.4|18041
1633510340000|2021-10-06 08:52:20|914.8|914.4|915|914.6|915|914.6|914.6|914.2|3089
1633510350000|2021-10-06 08:52:30|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|76
1633510360000|2021-10-06 08:52:40|915|914.6|914.8|914.4|915|914.6|914.8|914.4|0
1633510370000|2021-10-06 08:52:50|915|914.6|915|914.6|915|914.6|915|914.6|235
1633510380000|2021-10-06 08:53:00|914.8|914.8|914.8|914.4|914.8|914.8|914.6|914.4|1846
1633510390000|2021-10-06 08:53:10|914.6|914.2|914.6|914.4|914.6|914.4|914.4|914.2|1610
1633510410000|2021-10-06 08:53:30|914.8|914.6|914.8|914.4|915|914.6|914.8|914.4|0
1633510420000|2021-10-06 08:53:40|914.6||914.6||914.8||914.6||2155
1633510430000|2021-10-06 08:53:50|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|19
1633510440000|2021-10-06 08:54:00|914.4|914|914|913.6|914.4|914|913.8|913.4|15675
1633510450000|2021-10-06 08:54:10|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|1245
1633510460000|2021-10-06 08:54:20|914|913.6|914|913.6|914|913.8|914|913.6|1487
1633510470000|2021-10-06 08:54:30||913.8||913.8||913.8||913.8|0
1633510480000|2021-10-06 08:54:40|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.6|3144
1633510490000|2021-10-06 08:54:50|||||||||891
1633510500000|2021-10-06 08:55:00|914|913.8|914|913.6|914|913.8|914|913.6|2645
1633510540000|2021-10-06 08:55:40||913.8||913.6||913.8||913.6|5
1633510550000|2021-10-06 08:55:50||913.8||913.8||913.8||913.8|5
1633510560000|2021-10-06 08:56:00|913.8|913.6|913.8|913.4|913.8|913.6|913.8|913.4|6986
1633510570000|2021-10-06 08:56:10|913.6|913.2|913.6|913|913.6|913.2|913.4|913|2
1633510580000|2021-10-06 08:56:20|913.4|912.8|913.2|912.8|913.4|912.8|913.2|912.8|0
1633510590000|2021-10-06 08:56:30|913.4|913|913.4|912.8|913.6|913.4|913.4|912.8|5129
1633510600000|2021-10-06 08:56:40||913||913||913.2||913|5
1633510610000|2021-10-06 08:56:50|913.6|913.2|914|913.6|914|913.6|913.6|913.2|0
1633510650000|2021-10-06 08:57:30|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|424
1633510670000|2021-10-06 08:57:50|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|1177
1633510680000|2021-10-06 08:58:00|913.6|913.2|913.6|913.2|913.8|913.2|913.6|913.2|0
1633510690000|2021-10-06 08:58:10|913.8||913.6||913.8||913.6||0
1633510700000|2021-10-06 08:58:20|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|0
1633510720000|2021-10-06 08:58:40|914|913.6|914.2|913.8|914.2|913.8|914|913.6|1187
1633510730000|2021-10-06 08:58:50|914||914.2||914.2||914||24
1633510750000|2021-10-06 08:59:10|914.4|914|914.6|914|914.6|914.2|914.4|913.8|2481
1633510760000|2021-10-06 08:59:20||914.2||914.2||914.2||914.2|0
1633510770000|2021-10-06 08:59:30|914.4|914|914|913.6|914.6|914|913.8|913.4|2145
1633510790000|2021-10-06 08:59:50|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1633510800000|2021-10-06 09:00:00|914|913.6|913.6|913.2|914|913.6|913.6|913.2|5194
1633510810000|2021-10-06 09:00:10|913.4||913.6||913.6||913.4||1570
1633510820000|2021-10-06 09:00:20|913.4|913|913.2|912.8|913.6|913|913.2|912.8|6373
1633510830000|2021-10-06 09:00:30|913.4|913|913.4|912.8|913.4|913|913.4|912.8|2170
1633510840000|2021-10-06 09:00:40|913.2|913|913.4|913.2|913.4|913.2|913.2|912.8|70
1633510850000|2021-10-06 09:00:50|913.2|913|913.4|913|913.4|913|913.2|912.8|0
1633510860000|2021-10-06 09:01:00|913.2|912.8|913.4|913|913.4|913.2|913.2|912.8|0
1633510870000|2021-10-06 09:01:10|913.2|912.8|913.2|912.8|913.4|913|913.2|912.8|5938
1633510880000|2021-10-06 09:01:20|913.4||913.2||913.4||913.2||0
1633510890000|2021-10-06 09:01:30|913|912.6|913|912.6|913|912.6|912.8|912.4|3815
1633510900000|2021-10-06 09:01:40|912.8|912.4|912.6|912.2|912.8|912.6|912.6|912.2|0
1633510920000|2021-10-06 09:02:00|912.8|912.4|912.8|912.4|913|912.6|912.8|912.2|3645
1633510930000|2021-10-06 09:02:10|912.6|912.2|912.8|912.4|912.8|912.4|912.4|912.2|2169
1633510940000|2021-10-06 09:02:20|913|912.6|912.8|912.4|913|912.6|912.8|912.4|0
1633510950000|2021-10-06 09:02:30||912.2||912.4||912.4||912.2|0
1633510970000|2021-10-06 09:02:50|913|912.6|913|912.6|913|912.6|912.8|912.4|785
1633510980000|2021-10-06 09:03:00|912.8|912.8|913.4|913|913.6|913.4|912.8|912.6|7405
1633510990000|2021-10-06 09:03:10|913.2|912.8|913.6|913.2|913.6|913.2|913.2|912.8|300
1633511010000|2021-10-06 09:03:30|913.4|913|913.4|913|913.4|913|913.4|913|288
1633511040000|2021-10-06 09:04:00|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913.2|6498
1633511060000|2021-10-06 09:04:20|913.4|913|912.8|912.4|913.4|913|912.8|912.4|5138
1633511070000|2021-10-06 09:04:30||912.2||912.4||912.4||912.2|0
1633511100000|2021-10-06 09:05:00|912.6|912.2|912.6|912.2|912.6|912.4|912.4|912|6672
1633511110000|2021-10-06 09:05:10|912.4|912|912.4|912|912.4|912.2|912.4|912|0
1633511120000|2021-10-06 09:05:20|912.2|911.8|912|911.6|912.2|911.8|912|911.6|11983
1633511130000|2021-10-06 09:05:30|911.8|911.4|912|911.4|912|911.4|911.8|911.4|76
1633511140000|2021-10-06 09:05:40||911.6||911.6||911.6||911.4|0
1633511150000|2021-10-06 09:05:50|912.2|911.8|912.2|912|912.2|912|912.2|911.6|4483
1633511160000|2021-10-06 09:06:00|912.4|911.8|912|911.6|912.4|911.8|912|911.6|3250
1633511170000|2021-10-06 09:06:10|912.2|911.8|912.2|911.8|912.2|911.8|912|911.6|275
1633511180000|2021-10-06 09:06:20|912.4|912|912.2|911.8|912.4|912|912.2|911.8|520
1633511190000|2021-10-06 09:06:30|912|911.6|911.6|911.4|912|911.6|911.6|911.4|5000
1633511200000|2021-10-06 09:06:40|911.8|911.2|911.6|911.2|911.8|911.2|911.6|911.2|3
1633511210000|2021-10-06 09:06:50|911.4|911|911.2|910.8|911.6|911.2|911.2|910.8|2129
1633511220000|2021-10-06 09:07:00|911.4|911|911.8|911.4|911.8|911.6|911.4|910.8|30559
1633511230000|2021-10-06 09:07:10|911.6|911.2|911.4|911|911.6|911.2|911.4|911|18
1633511240000|2021-10-06 09:07:20|911.2|910.8|911.2|910.6|911.4|910.8|911.2|910.6|0
1633511250000|2021-10-06 09:07:30|911|910.8|911|910.6|911|910.8|911|910.4|0
1633511260000|2021-10-06 09:07:40|911.2|910.8|911.4|911.2|911.4|911.2|911.2|910.6|9168
1633511270000|2021-10-06 09:07:50|911.6|911.4|911.4|911.2|911.8|911.4|911.2|910.8|2895
1633511280000|2021-10-06 09:08:00|911.6|911|911.4|911|911.6|911.2|911.4|911|1202
1633511290000|2021-10-06 09:08:10|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1633511300000|2021-10-06 09:08:20|911.8|911.4|911.8|911.4|912|911.6|911.8|911.4|542
1633511310000|2021-10-06 09:08:30|912|911.6|912.2|911.8|912.2|911.8|912|911.6|1520
1633511320000|2021-10-06 09:08:40|912|911.6|911.8|911.4|912|911.6|911.8|911.4|76
1633511360000|2021-10-06 09:09:20|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|7300
1633511370000|2021-10-06 09:09:30|911.8|911.4|912|911.6|912|911.6|911.8|911.4|2790
1633511380000|2021-10-06 09:09:40|912.2||912||912.2||912||0
1633511390000|2021-10-06 09:09:50|912.2||912||912.2||912||0
1633511400000|2021-10-06 09:10:00|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|0
1633511410000|2021-10-06 09:10:10|911.4|911|911.4|911|911.4|911|911.2|911|2
1633511420000|2021-10-06 09:10:20|911.2|910.8|911|910.6|911.4|911|910.8|910.6|811
1633511430000|2021-10-06 09:10:30|910.8|910.4|911|910.4|911|910.6|910.8|910.4|0
1633511440000|2021-10-06 09:10:40||910.6||910.6||910.6||910.6|0
1633511450000|2021-10-06 09:10:50|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|2214
1633511470000|2021-10-06 09:11:10|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.2|236
1633511490000|2021-10-06 09:11:30|911|910.6|911|910.8|911|910.8|911|910.6|201
1633511500000|2021-10-06 09:11:40|910.8|910.6|911|910.6|911|910.6|910.8|910.6|1662
1633511510000|2021-10-06 09:11:50|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1633511520000|2021-10-06 09:12:00|911|910.6|910.8|910.4|911|910.6|910.8|910.4|3300
1633511550000|2021-10-06 09:12:30|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|6200
1633511560000|2021-10-06 09:12:40|910.4||910.6||910.6||910.4||290
1633511570000|2021-10-06 09:12:50|910.8|910.4|910.8|910.6|910.8|910.6|910.8|910.4|4845
1633511580000|2021-10-06 09:13:00|911|910.4|910.8|910.4|911|910.4|910.6|910.4|74
1633511590000|2021-10-06 09:13:10|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|0
1633511600000|2021-10-06 09:13:20|910.8|910.4|910.4|910.2|910.8|910.4|910.4|910.2|0
1633511610000|2021-10-06 09:13:30|910.2|910|910|909.6|910.4|910.2|909.8|909.4|51582
1633511620000|2021-10-06 09:13:40|910.2|909.8|910.2|910|910.2|910|910.2|909.8|2883
1633511640000|2021-10-06 09:14:00|910|909.8|910|909.6|910|909.8|909.8|909.6|6304
1633511660000|2021-10-06 09:14:20|910.2|909.8|910.4|910|910.4|910|910.2|909.6|1336
1633511670000|2021-10-06 09:14:30|910.2||910.4||910.4||910.2||0
1633511680000|2021-10-06 09:14:40|910.2|909.8|910.2|910|910.2|910|910.2|909.8|1188
1633511690000|2021-10-06 09:14:50|910.4|910.2|910.4|910|910.4|910.2|910.2|910|784
1633511710000|2021-10-06 09:15:10|910.6|910.2|910.4|910|910.6|910.4|910.4|910|30740
1633511750000|2021-10-06 09:15:50|910.2|909.8|909.8|909.4|910.2|909.8|909.8|909.4|3463
1633511760000|2021-10-06 09:16:00|909.6|909.2|909.6|909.2|909.8|909.2|909.6|909.2|0
1633511770000|2021-10-06 09:16:10|909.4|909|909.2|908.8|909.4|909.2|909.2|908.8|76
1633511790000|2021-10-06 09:16:30|909|909|909|908.8|909.2|909|909|908.8|3097
1633511800000|2021-10-06 09:16:40|908.8|908.6|908.8|908.6|909|908.6|908.8|908.4|2
1633511810000|2021-10-06 09:16:50||908.4||908.4||908.4||908.4|1503
1633511820000|2021-10-06 09:17:00|909|908.6|909.6|909.2|909.6|909.2|909|908.6|4675
1633511830000|2021-10-06 09:17:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1633511840000|2021-10-06 09:17:20||909.6||909.6||909.6||909.6|0
1633511850000|2021-10-06 09:17:30|909.6|909.4|909.8|909.2|909.8|909.4|909.6|909.2|5132
1633511860000|2021-10-06 09:17:40|909.6|909.4|909.8|909.4|909.8|909.4|909.6|909.2|0
1633511870000|2021-10-06 09:17:50|909.6|909.2|909.2|908.8|909.8|909.2|909.2|908.8|1913
1633511880000|2021-10-06 09:18:00|909.4|908.6|909.2|908.8|909.4|909|909|908.6|3500
1633511890000|2021-10-06 09:18:10||909||908.8||909||908.8|834
1633511900000|2021-10-06 09:18:20|909|908.6|908.6|908.4|909|908.6|908.6|908.2|1638
1633511910000|2021-10-06 09:18:30|908.8|908.2|908.4|907.8|909|908.2|908.2|907.8|21767
1633511920000|2021-10-06 09:18:40|908.2|908|908.4|908|908.4|908|908.2|908|0
1633511930000|2021-10-06 09:18:50|908.2|907.8|908.6|908.4|908.6|908.4|908.2|907.8|1478
1633511940000|2021-10-06 09:19:00|908.8|908.6|908.8|908.6|908.8|908.6|908.8|908.6|4446
1633511950000|2021-10-06 09:19:10||908.4||908.4||908.4||908.4|0
1633511970000|2021-10-06 09:19:30||908.6||908.6||908.6||908.6|678
1633511980000|2021-10-06 09:19:40|908.6|908.4|908.6|908.2|908.8|908.4|908.4|908|28550
1633511990000|2021-10-06 09:19:50|908.4|908|908.2|907.8|908.4|908|908.2|907.8|2583
1633512000000|2021-10-06 09:20:00|908|908|908.2|907.8|908.2|908|908|907.8|5294
1633512010000|2021-10-06 09:20:10|908|907.6|907.8|907.4|908|907.6|907.8|907.4|928
1633512020000|2021-10-06 09:20:20|908|907.6|907.8|907.4|908|907.6|907.8|907.4|20863
1633512030000|2021-10-06 09:20:30|907.6|907.6|907.4|907|907.8|907.6|907.4|907|17796
1633512040000|2021-10-06 09:20:40|907.2|906.8|907.2|907|907.2|907|907|906.8|7311
1633512050000|2021-10-06 09:20:50|907.4|907.2|907.4|907|907.4|907.2|907.2|907|4099
1633512060000|2021-10-06 09:21:00|907.2||907.4||907.4||907.2||0
1633512070000|2021-10-06 09:21:10|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|1771
1633512090000|2021-10-06 09:21:30|907|906.6|906.6|906.4|907.2|906.6|906.6|906.2|2008
1633512100000|2021-10-06 09:21:40|906.4|906.2|906.4|906|906.4|906.2|906.4|906|8
1633512110000|2021-10-06 09:21:50|906.6|906.2|906.6|906.2|906.8|906.6|906.6|906.2|7479
1633512120000|2021-10-06 09:22:00|906.8|906.4|906.6|906.2|906.8|906.6|906.6|906.2|5986
1633512150000|2021-10-06 09:22:30|906.8|906.4|906.8|906.4|906.8|906.6|906.8|906.4|4074
1633512160000|2021-10-06 09:22:40|906.6|906.6|906.8|906.4|906.8|906.6|906.6|906.4|1176
1633512170000|2021-10-06 09:22:50|907|906.6|907.4|907|907.4|907|907|906.6|7333
1633512180000|2021-10-06 09:23:00|907.2|907.2|907.8|907.4|907.8|907.4|907.2|907.2|8044
1633512190000|2021-10-06 09:23:10|907.6|907.2|907.6|907|907.6|907.2|907.4|907|5361
1633512200000|2021-10-06 09:23:20|907.4|907.2|907.4|907|907.6|907.2|907.4|907|27
1633512220000|2021-10-06 09:23:40|||||||||2634
1633512240000|2021-10-06 09:24:00|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907.2|0
1633512250000|2021-10-06 09:24:10|907.4|907.2|907.2|906.8|907.4|907.2|907.2|906.8|1750
1633512260000|2021-10-06 09:24:20|907|906.6|907|906.6|907|906.6|907|906.6|0
1633512270000|2021-10-06 09:24:30||906.8||906.6||906.8||906.6|5000
1633512280000|2021-10-06 09:24:40|907.2|906.8|907.4|907|907.4|907|907.2|906.8|35
1633512290000|2021-10-06 09:24:50|907.2|906.8|907.4|907|907.4|907|907.2|906.8|0
1633512300000|2021-10-06 09:25:00||907.2||907.2||907.2||907|232
1633512310000|2021-10-06 09:25:10|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.4|10639
1633512320000|2021-10-06 09:25:20|908|907.6|908|907.6|908|907.6|907.8|907.6|13094
1633512330000|2021-10-06 09:25:30|907.8|907.4|907.6|907.4|908|907.6|907.6|907.4|3998
1633512350000|2021-10-06 09:25:50|907.8|907.6|907.6|907.4|908|907.6|907.6|907.4|1421
1633512370000|2021-10-06 09:26:10|907.8||907.8||907.8||907.6||2873
1633512380000|2021-10-06 09:26:20|907.6|907.6|908|907.8|908|907.8|907.6|907.4|12743
1633512390000|2021-10-06 09:26:30|908.2||908.2||908.2||908||723
1633512410000|2021-10-06 09:26:50|908.4|908|908.4|908|908.4|908.2|908.2|907.8|5348
1633512420000|2021-10-06 09:27:00|908.2|907.8|907.8|907.4|908.4|907.8|907.8|907.4|7312
1633512430000|2021-10-06 09:27:10|908|907.6|908|907.6|908|907.8|908|907.6|113
1633512440000|2021-10-06 09:27:20|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|2959
1633512460000|2021-10-06 09:27:40|908.4|908|908.4|908|908.4|908.2|908.4|908|5090
1633512470000|2021-10-06 09:27:50|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|0
1633512480000|2021-10-06 09:28:00|908|907.6|907.6|907.4|908|907.6|907.6|907.4|1000
1633512490000|2021-10-06 09:28:10|||||||||16
1633512520000|2021-10-06 09:28:40|907.8|907.2|907.6|907.4|907.8|907.6|907.6|907.2|5140
1633512530000|2021-10-06 09:28:50|907.4|907.2|907.4|907.2|907.4|907.2|907.4|907.2|74
1633512540000|2021-10-06 09:29:00|907.2|907|907|906.6|907.2|907|906.8|906.6|17179
1633512550000|2021-10-06 09:29:10|907.2|906.8|906.8|906.4|907.2|906.8|906.8|906.4|17309
1633512560000|2021-10-06 09:29:20|906.6|906.2|906.4|906|906.8|906.2|906.4|906|10005
1633512570000|2021-10-06 09:29:30|906.2|905.8|906|905.6|906.2|905.8|905.6|905.4|36557
1633512580000|2021-10-06 09:29:40|906.2|905.8|906.2|906|906.4|906|906|905.6|26688
1633512590000|2021-10-06 09:29:50|||||||||441
1633512600000|2021-10-06 09:30:00|906|905.8|906|905.6|906|905.8|906|905.6|3
1633512610000|2021-10-06 09:30:10|905.8|905.8|905.8|905.4|906|905.8|905.6|905.4|6532
1633512620000|2021-10-06 09:30:20|906|905.6|905.8|905.4|906|905.6|905.8|905.4|2732
1633512630000|2021-10-06 09:30:30||905.6||905.6||905.6||905.6|0
1633512640000|2021-10-06 09:30:40|906|905.8|906|905.6|906|905.8|906|905.6|1567
1633512650000|2021-10-06 09:30:50|906.2|905.8|906.2|905.8|906.4|906|906.2|905.6|7883
1633512660000|2021-10-06 09:31:00|906.4|906|906.4|906|906.4|906|906.4|906|3264
1633512670000|2021-10-06 09:31:10|906.6|906.2|906.6|906.2|906.6|906.2|906.4|906.2|5226
1633512680000|2021-10-06 09:31:20|906.4|906.4|906.4|906|906.6|906.4|906.2|906|9177
1633512690000|2021-10-06 09:31:30|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906.2|38
1633512700000|2021-10-06 09:31:40|906.8|906.4|907|906.4|907|906.6|906.8|906.2|4962
1633512710000|2021-10-06 09:31:50|906.8|906.6|906.6|906.2|906.8|906.6|906.6|906.2|80
1633512720000|2021-10-06 09:32:00|||||||||2500
1633512730000|2021-10-06 09:32:10|906.8|906.4|906.6|906.2|906.8|906.6|906.6|906.2|22586
1633512760000|2021-10-06 09:32:40|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|1500
1633512800000|2021-10-06 09:33:20|906.6|906.2|906.2|906|906.8|906.2|906.2|905.8|14727
1633512810000|2021-10-06 09:33:30|906.4|906.2|906.4|906|906.4|906.2|906.4|906|1377
1633512820000|2021-10-06 09:33:40|906.6|906.2|906.8|906.4|906.8|906.4|906.6|906|3991
1633512830000|2021-10-06 09:33:50|907|906.6|907.4|907|907.4|907|906.8|906.6|4810
1633512840000|2021-10-06 09:34:00|907.2|907.2|907.4|907|907.4|907.2|907.2|907|0
1633512850000|2021-10-06 09:34:10|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|226
1633512870000|2021-10-06 09:34:30|908|907.6|908.2|907.8|908.2|907.8|907.8|907.6|2782
1633512900000|2021-10-06 09:35:00|908|907.6|907.6|907.2|908|907.6|907.6|907.2|5000
1633512910000|2021-10-06 09:35:10|907.4|907|907.4|907|907.4|907|907.4|907|247
1633512920000|2021-10-06 09:35:20|||||||||224
1633512930000|2021-10-06 09:35:30|907.2|906.8|906.8|906.6|907.2|906.8|906.6|906.4|30353
1633512940000|2021-10-06 09:35:40|906.6|906.4|906.2|905.8|906.6|906.4|906.2|905.8|3097
1633512950000|2021-10-06 09:35:50|906.4|906|906.2|905.8|906.4|906|906.2|905.8|145
1633512960000|2021-10-06 09:36:00|906||906||906||906||276
1633512970000|2021-10-06 09:36:10|905.8|905.6|906|905.8|906|905.8|905.8|905.6|71
1633512980000|2021-10-06 09:36:20|906.2|905.6|906|905.8|906.2|905.8|906|905.6|9207
1633512990000|2021-10-06 09:36:30||905.6||905.6||905.6||905.6|0
1633513000000|2021-10-06 09:36:40|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|2309
1633513010000|2021-10-06 09:36:50|906.4|906|906.6|906.4|906.6|906.4|906.4|906|6135
1633513020000|2021-10-06 09:37:00||906.2||906.2||906.4||906.2|257
1633513030000|2021-10-06 09:37:10|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|0
1633513040000|2021-10-06 09:37:20||906.6||906.6||906.6||906.4|1234
1633513050000|2021-10-06 09:37:30|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|2008
1633513060000|2021-10-06 09:37:40|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906.2|2666
1633513070000|2021-10-06 09:37:50|906.4|906|906.2|905.8|906.4|906|906.2|905.8|286
1633513080000|2021-10-06 09:38:00|906|906|906.2|905.8|906.4|906|906|905.8|776
1633513090000|2021-10-06 09:38:10|906|905.6|906|905.6|906|905.6|906|905.6|2175
1633513100000|2021-10-06 09:38:20|905.8|905.8|906.4|906|906.4|906|905.8|905.6|13340
1633513110000|2021-10-06 09:38:30|906.2|906.2|906.6|906.4|906.6|906.4|906.2|906.2|4090
1633513120000|2021-10-06 09:38:40||906.2||906.4||906.4||906.2|81
1633513130000|2021-10-06 09:38:50|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906.2|1493
1633513150000|2021-10-06 09:39:10|906.4|906|906.4|906|906.4|906|906.4|906|361
1633513160000|2021-10-06 09:39:20|906.2||906.4||906.4||906.2||0
1633513170000|2021-10-06 09:39:30|906.2||906.4||906.4||906.2||0
1633513180000|2021-10-06 09:39:40|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906.2|0
1633513200000|2021-10-06 09:40:00|906.4|906|905.6|905.4|906.4|906|905.6|905.4|20346
1633513210000|2021-10-06 09:40:10|905.8|905.6|906|905.6|906|905.8|905.8|905.6|1433
1633513230000|2021-10-06 09:40:30|906.2|905.8|906.2|906|906.2|906|906.2|905.8|2729
1633513240000|2021-10-06 09:40:40|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906.2|5955
1633513250000|2021-10-06 09:40:50|906.4|906|906.2|905.8|906.6|906|906.2|905.8|2270
1633513260000|2021-10-06 09:41:00|906.4|906|906.4|906|906.6|906.2|906.4|906|4651
1633513270000|2021-10-06 09:41:10|906.6|906.2|906.6|906.2|906.6|906.4|906.4|906.2|3611
1633513280000|2021-10-06 09:41:20||906.4||906.2||906.4||906.2|0
1633513290000|2021-10-06 09:41:30|906.4||906.6||906.6||906.4||0
1633513300000|2021-10-06 09:41:40|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|527
1633513310000|2021-10-06 09:41:50|906.6|906.2|906.8|906.4|906.8|906.4|906.6|906.2|47
1633513320000|2021-10-06 09:42:00|907|906.6|907|906.6|907|906.8|907|906.6|2162
1633513330000|2021-10-06 09:42:10|906.8|906.4|906.8|906.6|906.8|906.6|906.8|906.4|0
1633513340000|2021-10-06 09:42:20|907|906.8|907|906.6|907.2|906.8|907|906.6|210
1633513350000|2021-10-06 09:42:30|907.2|906.8|907|906.6|907.2|906.8|907|906.6|1000
1633513360000|2021-10-06 09:42:40|907.2|906.8|907|906.6|907.2|906.8|907|906.6|81
1633513370000|2021-10-06 09:42:50||906.8||906.6||906.8||906.6|0
1633513380000|2021-10-06 09:43:00|906.8|906.4|906.6|906.2|906.8|906.4|906.6|906.2|2941
1633513390000|2021-10-06 09:43:10|906.8|906.4|906.6|906.2|906.8|906.4|906.6|906.2|0
1633513400000|2021-10-06 09:43:20|906.4||906.4||906.4||906.4||0
1633513410000|2021-10-06 09:43:30|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|1801
1633513420000|2021-10-06 09:43:40||906.2||906.2||906.2||906.2|0
1633513430000|2021-10-06 09:43:50|906.4|906|906.4|906|906.4|906|906.4|906|2918
1633513440000|2021-10-06 09:44:00|906.2|905.8|906|905.6|906.2|905.8|906|905.6|2124
1633513450000|2021-10-06 09:44:10|||||||||700
1633513460000|2021-10-06 09:44:20|905.8|905.4|905.8|905.4|905.8|905.4|905.8|905.4|0
1633513470000|2021-10-06 09:44:30|905.6||905.8||905.8||905.6||0
1633513490000|2021-10-06 09:44:50||905.6||905.4||905.6||905.4|140
1633513500000|2021-10-06 09:45:00|905.6|905.6|905.4|905.2|905.6|905.6|905.2|905|5667
1633513510000|2021-10-06 09:45:10|905.6|905.4|905.8|905.4|905.8|905.4|905.6|905.4|1269
1633513520000|2021-10-06 09:45:20|||||||||1000
1633513530000|2021-10-06 09:45:30|906|905.6|906.2|905.8|906.2|905.8|906|905.6|3397
1633513540000|2021-10-06 09:45:40|906.4|906|906.4|906.2|906.6|906.2|906.4|905.8|4637
1633513550000|2021-10-06 09:45:50|906.6|906.4|907|906.8|907|906.8|906.6|906.2|1774
1633513560000|2021-10-06 09:46:00|906.8|906.6|906.6|906.2|907|906.6|906.4|906.2|20629
1633513590000|2021-10-06 09:46:30|906.8|906.4|907|906.6|907|906.6|906.8|906.2|685
1633513600000|2021-10-06 09:46:40|906.8|906.4|906.8|906.4|907|906.6|906.8|906.4|0
1633513610000|2021-10-06 09:46:50|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906.2|494
1633513620000|2021-10-06 09:47:00|906.4|906|906.2|905.8|906.6|906|906.2|905.8|5832
1633513660000|2021-10-06 09:47:40|906|906|906|905.6|906|906|906|905.6|1000
1633513670000|2021-10-06 09:47:50|905.8|905.4|905.8|905.4|905.8|905.4|905.8|905.4|0
1633513680000|2021-10-06 09:48:00|906|905.6|906|905.6|906|905.8|906|905.6|180
1633513690000|2021-10-06 09:48:10|906.2|905.8|906.2|906|906.4|906.2|906.2|905.6|4355
1633513740000|2021-10-06 09:49:00|906.4|906.2|906.4|906|906.4|906.2|906.4|906|90
1633513750000|2021-10-06 09:49:10|906.6|906.2|906.8|906.6|906.8|906.6|906.6|906.2|6441
1633513760000|2021-10-06 09:49:20|907|906.8|907|906.6|907.2|906.8|906.8|906.6|4196
1633513790000|2021-10-06 09:49:50|907.2|906.8|907.2|907|907.2|907|907.2|906.8|2402
1633513800000|2021-10-06 09:50:00|907.4||907.2||907.4||907.2||0
1633513810000|2021-10-06 09:50:10|||||||||169
1633513820000|2021-10-06 09:50:20|907.4|907.2|907.6|907.2|907.6|907.2|907.4|907|23
1633513830000|2021-10-06 09:50:30|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|0
1633513840000|2021-10-06 09:50:40||907.6||907.6||907.6||907.4|0
1633513850000|2021-10-06 09:50:50|||||||||504
1633513860000|2021-10-06 09:51:00|907.6|907.4|907.8|907.6|907.8|907.6|907.6|907.4|725
1633513870000|2021-10-06 09:51:10|908|907.8|908|907.6|908.2|907.8|908|907.6|792
1633513880000|2021-10-06 09:51:20|907.8||908||908||907.8||4248
1633513890000|2021-10-06 09:51:30|907.8|907.4|908|907.6|908|907.6|907.6|907.4|2279
1633513900000|2021-10-06 09:51:40|907.8||907.8||908||907.8||3648
1633513920000|2021-10-06 09:52:00|907.6|907.4|907.6|907.4|907.6|907.4|907.4|907.2|5968
1633513930000|2021-10-06 09:52:10|907.4|907.2|907.4|907|907.6|907.2|907.4|906.8|681
1633513940000|2021-10-06 09:52:20|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|0
1633513950000|2021-10-06 09:52:30|907.4|907|907.4|907|907.4|907|907.4|907|0
1633513970000|2021-10-06 09:52:50|907.2|906.8|906.8|906.4|907.4|906.8|906.6|906.2|5596
1633513980000|2021-10-06 09:53:00|906.6|906.6|906.4|906|906.6|906.6|906.4|906|5911
1633513990000|2021-10-06 09:53:10|906.6|906.2|906.6|906.4|906.8|906.4|906.4|906.2|926
1633514000000|2021-10-06 09:53:20|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906|416
1633514010000|2021-10-06 09:53:30||906.4||906.2||906.4||906.2|0
1633514020000|2021-10-06 09:53:40|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|644
1633514030000|2021-10-06 09:53:50||906.6||906.6||906.6||906.6|0
1633514040000|2021-10-06 09:54:00|907|906.8|906.8|906.4|907.2|906.8|906.8|906.4|5380
1633514050000|2021-10-06 09:54:10|907|906.6|906.8|906.4|907|906.6|906.8|906.4|0
1633514070000|2021-10-06 09:54:30||906.6||906.4||906.6||906.4|1405
1633514090000|2021-10-06 09:54:50|907|906.6|906.8|906.4|907|906.6|906.6|906.4|3242
1633514100000|2021-10-06 09:55:00|907|906.6|907|906.8|907|906.8|906.8|906.4|2614
1633514110000|2021-10-06 09:55:10|906.8|906.6|907|906.6|907|906.6|906.8|906.4|3782
1633514130000|2021-10-06 09:55:30|906.8||906.8||907||906.8||1004
1633514140000|2021-10-06 09:55:40|907||907||907||906.8||3041
1633514150000|2021-10-06 09:55:50|906.8|906.8|906.6|906.2|906.8|906.8|906.6|906.2|80
1633514160000|2021-10-06 09:56:00|906.4||906.4||906.4||906.4||0
1633514170000|2021-10-06 09:56:10|906.2|906|906.2|906|906.4|906|906.2|906|370
1633514180000|2021-10-06 09:56:20|906.4|906.2|906.6|906.2|906.6|906.4|906.4|906.2|240
1633514190000|2021-10-06 09:56:30||906.4||906.2||906.4||906.2|87
1633514200000|2021-10-06 09:56:40|906.4|906|906.4|906|906.4|906|906.2|906|566
1633514210000|2021-10-06 09:56:50|906.2|906.2|906|905.6|906.2|906.2|906|905.6|6714
1633514220000|2021-10-06 09:57:00|905.8|905.4|905.8|905.4|906|905.4|905.8|905.4|2123
1633514230000|2021-10-06 09:57:10||905.6||905.4||905.6||905.4|1000
1633514240000|2021-10-06 09:57:20|905.6||905.8||905.8||905.6||0
1633514250000|2021-10-06 09:57:30|905.6||905.8||905.8||905.6||5
1633514270000|2021-10-06 09:57:50|905.6|905.2|905.4|905.2|905.8|905.4|905.4|905|16088
1633514280000|2021-10-06 09:58:00|905.6|905.4|905.8|905.4|905.8|905.6|905.6|905.2|2631
1633514290000|2021-10-06 09:58:10||905.6||905.6||905.6||905.4|1761
1633514310000|2021-10-06 09:58:30|906|905.8|906|905.6|906|905.8|906|905.6|4259
1633514320000|2021-10-06 09:58:40||905.8||905.6||905.8||905.6|0
1633514330000|2021-10-06 09:58:50|906.2|905.8|906.4|906|906.4|906|906.2|905.8|4478
1633514350000|2021-10-06 09:59:10|906.2|905.8|906.4|906|906.4|906.2|906.2|905.8|20246
1633514360000|2021-10-06 09:59:20|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|424
1633514370000|2021-10-06 09:59:30|906.4|906|906.4|906|906.4|906.2|906.4|905.8|244
1633514390000|2021-10-06 09:59:50|906.6|906.2|906.6|906.2|906.6|906.4|906.6|906.2|208
1633514400000|2021-10-06 10:00:00|906.8|906.4|906.6|906.2|907.2|906.8|906.6|906.2|4720
1633514410000|2021-10-06 10:00:10|906.4|906.4|906.8|906.4|906.8|906.4|906.4|906.4|0
1633514420000|2021-10-06 10:00:20|907|906.2|907.2|907|907.2|907|907|906.2|7396
1633514430000|2021-10-06 10:00:30|907|906.8|907|906.6|907|906.8|907|906.6|876
1633514440000|2021-10-06 10:00:40|907.2|906.8|907.2|906.8|907.2|907|907.2|906.6|1366
1633514450000|2021-10-06 10:00:50|907|907|907.2|907|907.2|907|907|907|0
1633514460000|2021-10-06 10:01:00|907|906.8|907.2|906.8|907.2|906.8|907|906.8|295
1633514470000|2021-10-06 10:01:10|907||907.2||907.2||907||0
1633514480000|2021-10-06 10:01:20|907|907|907.4|907.2|907.4|907.2|907|907|733
1633514500000|2021-10-06 10:01:40|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.4|1900
1633514510000|2021-10-06 10:01:50|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|0
1633514520000|2021-10-06 10:02:00|907.6|907.2|907.6|907.4|907.8|907.4|907.6|907.2|0
1633514530000|2021-10-06 10:02:10|907.8|907.6|907.8|907.6|907.8|907.6|907.8|907.6|1100
1633514540000|2021-10-06 10:02:20|908|907.8|908|907.6|908.2|907.8|907.8|907.6|704
1633514550000|2021-10-06 10:02:30|907.8|907.8|908.2|908|908.2|908|907.8|907.8|5155
1633514560000|2021-10-06 10:02:40|908|907.8|908|907.6|908|907.8|908|907.6|5
1633514570000|2021-10-06 10:02:50|908.2|907.8|908|907.8|908.2|907.8|908|907.8|0
1633514580000|2021-10-06 10:03:00|907.8|907.6|908|907.6|908|907.6|907.8|907.6|1571
1633514590000|2021-10-06 10:03:10|907.8||907.8||907.8||907.8||3132
1633514600000|2021-10-06 10:03:20|908|907.8|908|907.6|908|907.8|908|907.6|1881
1633514610000|2021-10-06 10:03:30|907.8|907.4|907.6|907.2|907.8|907.6|907.6|907.2|1138
1633514620000|2021-10-06 10:03:40|907.8|907.4|908|907.6|908|907.6|907.8|907.4|932
1633514630000|2021-10-06 10:03:50|908.2|907.8|908.2|907.8|908.2|907.8|908|907.6|0
1633514640000|2021-10-06 10:04:00|908|908|908.6|908.4|908.6|908.4|908|907.8|3411
1633514650000|2021-10-06 10:04:10|908.8||908.8||908.8||908.8||0
1633514660000|2021-10-06 10:04:20|909|908.6|909|908.6|909|908.6|909|908.6|0
1633514670000|2021-10-06 10:04:30|908.8||909||909||908.8||0
1633514680000|2021-10-06 10:04:40|908.8|908.4|908.6|908.4|908.8|908.4|908.6|908.4|2163
1633514690000|2021-10-06 10:04:50|908.4|908.2|908.4|908|908.6|908.2|908.4|908|3
1633514700000|2021-10-06 10:05:00|908.6|908.2|908.6|908.2|908.6|908.2|908.4|908|241
1633514710000|2021-10-06 10:05:10|908.8|908.4|909|908.6|909|908.8|908.8|908.4|0
1633514720000|2021-10-06 10:05:20|909.2|908.8|909|908.8|909.4|909|909|908.8|3209
1633514730000|2021-10-06 10:05:30|909.2|908.6|909.2|908.8|909.2|908.8|909.2|908.6|3
1633514740000|2021-10-06 10:05:40|909.4|909|909.4|909|909.4|909|909.4|908.8|58
1633514750000|2021-10-06 10:05:50|909.2|908.8|908.6|908.2|909.4|908.8|908.6|908.2|3862
1633514760000|2021-10-06 10:06:00|908.8|908.4|908.8|908.4|908.8|908.6|908.8|908.4|1193
1633514770000|2021-10-06 10:06:10|908.6|908.6|908.4|908|908.6|908.6|908.4|908|525
1633514780000|2021-10-06 10:06:20|908.6|908.2|908.6|908.2|908.6|908.4|908.6|908.2|448
1633514790000|2021-10-06 10:06:30|908.8|908.4|908.8|908.4|908.8|908.6|908.6|908.4|151
1633514800000|2021-10-06 10:06:40|908.6|908.2|908.6|908.2|908.8|908.4|908.6|908.2|0
1633514810000|2021-10-06 10:06:50|908.4|908|908.4|908|908.4|908|908.4|908|0
1633514820000|2021-10-06 10:07:00|908.6|908.2|908.2|907.8|908.6|908.2|908.2|907.8|0
1633514830000|2021-10-06 10:07:10||908||907.8||908||907.8|200
1633514840000|2021-10-06 10:07:20|908|907.6|907.8|907.4|908|907.6|907.8|907.4|2
1633514850000|2021-10-06 10:07:30|908|907.6|908|907.6|908|907.6|908|907.6|0
1633514860000|2021-10-06 10:07:40|907.8|907.4|908|907.6|908|907.6|907.8|907.4|0
1633514870000|2021-10-06 10:07:50|907.8|907.4|908|907.8|908.2|907.8|907.8|907.4|0
1633514880000|2021-10-06 10:08:00|908.2|908|908.4|908|908.4|908.2|908.2|908|25
1633514890000|2021-10-06 10:08:10|908.2|907.8|907.6|907.2|908.2|907.8|907.6|907.2|2170
1633514900000|2021-10-06 10:08:20|907.8|907.4|907.8|907.4|907.8|907.6|907.8|907.2|7486
1633514910000|2021-10-06 10:08:30||907.6||907.4||907.6||907.4|0
1633514920000|2021-10-06 10:08:40|908|907.6|908.4|908|908.4|908.2|908|907.4|2156
1633514930000|2021-10-06 10:08:50|908.6|908.2|908.4|908|908.6|908.2|908.4|908|0
1633514960000|2021-10-06 10:09:20|908.6|908.2|908.4|908|908.6|908.2|908.4|908|0
1633514970000|2021-10-06 10:09:30|908.6|908.2|908.4|908|908.6|908.2|908.4|908|4605
1633514980000|2021-10-06 10:09:40|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908|635
1633514990000|2021-10-06 10:09:50|908.4||908.4||908.4||908.4||0
1633515000000|2021-10-06 10:10:00|908.2|908|908.6|908.2|908.6|908.2|908.2|908|1317
1633515010000|2021-10-06 10:10:10||908.4||908.4||908.4||908.4|0
1633515020000|2021-10-06 10:10:20|908.8|908.6|908.8|908.6|909|908.8|908.8|908.6|3065
1633515030000|2021-10-06 10:10:30|909|908.4|909.4|909|909.4|909|909|908.4|1989
1633515040000|2021-10-06 10:10:40|909.2||909.2||909.4||909.2||0
1633515050000|2021-10-06 10:10:50|909|908.8|908.8|908.4|909|908.8|908.8|908.4|3232
1633515060000|2021-10-06 10:11:00|909|908.6|909|908.6|909|908.6|909|908.6|0
1633515070000|2021-10-06 10:11:10|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|5108
1633515080000|2021-10-06 10:11:20|908.4|908.4|908.6|908.2|908.6|908.4|908.4|908.2|1200
1633515100000|2021-10-06 10:11:40|908.8|908.4|908.8|908.4|908.8|908.6|908.8|908.4|1458
1633515110000|2021-10-06 10:11:50|908.6||908.8||908.8||908.6||0
1633515140000|2021-10-06 10:12:20|908.6||908.8||908.8||908.6||0
1633515150000|2021-10-06 10:12:30|908.6|908.2|908.8|908.4|908.8|908.4|908.6|908.2|1598
1633515160000|2021-10-06 10:12:40|909|908.6|909.6|909.4|909.6|909.4|909|908.4|2008
1633515170000|2021-10-06 10:12:50|909.8|909.6|909.8|909.4|909.8|909.6|909.6|909.4|2
1633515180000|2021-10-06 10:13:00|909.6|909.6|909.6|909.4|909.6|909.6|909.6|909.4|95
1633515190000|2021-10-06 10:13:10|909.8||909.8||909.8||909.8||0
1633515200000|2021-10-06 10:13:20|909.6||909.6||909.6||909.6||0
1633515210000|2021-10-06 10:13:30|909.4|909.2|909.6|909.2|909.6|909.4|909.4|909|8196
1633515230000|2021-10-06 10:13:50|909.4|909|909.2|908.8|909.4|909|909.2|908.8|1682
1633515240000|2021-10-06 10:14:00|909|908.6|908.8|908.4|909|908.6|908.8|908.4|2
1633515250000|2021-10-06 10:14:10|909|908.6|909|908.6|909|908.6|909|908.6|0
1633515270000|2021-10-06 10:14:30||908.8||908.6||908.8||908.6|1881
1633515280000|2021-10-06 10:14:40|909.2|908.8|909.2|909|909.4|909|909.2|908.8|254
1633515290000|2021-10-06 10:14:50|909.4|909.2|909.4|909.2|909.6|909.2|909.4|909.2|2
1633515300000|2021-10-06 10:15:00|909.2|909|909.4|909|909.4|909|909.2|908.8|971
1633515310000|2021-10-06 10:15:10|909.2|908.8|909.2|908.8|909.4|909|909.2|908.8|0
1633515330000|2021-10-06 10:15:30|909.4|909|909.4|909.2|909.6|909.2|909.2|908.8|3849
1633515340000|2021-10-06 10:15:40|909.6||909.6||909.6||909.4||0
1633515350000|2021-10-06 10:15:50|909.4||909.6||909.6||909.4||0
1633515360000|2021-10-06 10:16:00|909.8|909.4|910|909.6|910|909.8|909.8|909.2|1781
1633515370000|2021-10-06 10:16:10|909.8|909.4|910|909.6|910|909.6|909.8|909.4|0
1633515380000|2021-10-06 10:16:20|910.2|909.8|910.4|910|910.4|910.2|910.2|909.8|3446
1633515390000|2021-10-06 10:16:30|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|280
1633515400000|2021-10-06 10:16:40|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|981
1633515410000|2021-10-06 10:16:50|910.8|910.4|910.8|910.4|910.8|910.4|910.6|910.2|0
1633515420000|2021-10-06 10:17:00|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|275
1633515430000|2021-10-06 10:17:10|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1633515440000|2021-10-06 10:17:20|911|910.6|910.8|910.4|911|910.6|910.8|910.4|0
1633515480000|2021-10-06 10:18:00|911|910.6|911.2|910.8|911.2|911|911|910.6|3300
1633515490000|2021-10-06 10:18:10|911.4|911|911.4|911|911.4|911|911.4|911|0
1633515500000|2021-10-06 10:18:20||911.2||911.2||911.2||911.2|20
1633515510000|2021-10-06 10:18:30|911.2|911|911.6|911.2|911.6|911.2|911.2|911|2568
1633515520000|2021-10-06 10:18:40|911.8|911.4|911.6|911.4|912|911.6|911.6|911.4|2
1633515530000|2021-10-06 10:18:50|911.8|911.6|911.8|911.4|912|911.6|911.8|911.4|0
1633515540000|2021-10-06 10:19:00|912|911.6|911.8|911.4|912|911.6|911.8|911.4|1185
1633515550000|2021-10-06 10:19:10|911.6|911.2|911.6|911.4|911.8|911.4|911.4|911.2|2790
1633515560000|2021-10-06 10:19:20|911.8||911.8||911.8||911.8||0
1633515590000|2021-10-06 10:19:50|912|911.6|912.4|912|912.4|912|912|911.6|630
1633515600000|2021-10-06 10:20:00||912.2||912||912.2||912|135
1633515610000|2021-10-06 10:20:10|912.2||912.2||912.4||912.2||6289
1633515620000|2021-10-06 10:20:20|912|911.8|911.8|911.6|912|911.8|911.8|911.4|1752
1633515630000|2021-10-06 10:20:30||911.4||911.4||911.6||911.4|129
1633515640000|2021-10-06 10:20:40|912|911.6|912.2|911.8|912.2|911.8|911.8|911.6|1236
1633515650000|2021-10-06 10:20:50|912|911.6|912|911.6|912|911.6|912|911.6|0
1633515660000|2021-10-06 10:21:00|911.8|911.4|911.8|911.4|912|911.4|911.8|911.4|474
1633515670000|2021-10-06 10:21:10|911.6|911.2|911.2|910.8|911.6|911.2|911.2|910.8|3699
1633515680000|2021-10-06 10:21:20|911|910.6|911.2|910.8|911.2|910.8|911|910.6|0
1633515690000|2021-10-06 10:21:30|911.4|911|911.6|911.2|911.6|911.2|911.4|911|0
1633515710000|2021-10-06 10:21:50|911.4|911|911.4|911|911.4|911|911.2|911|341
1633515720000|2021-10-06 10:22:00|911.2||911.4||911.4||911.2||0
1633515730000|2021-10-06 10:22:10|911.2|910.8|911|910.6|911.2|910.8|911|910.6|0
1633515740000|2021-10-06 10:22:20|910.8|910.4|911|910.6|911|910.6|910.8|910.4|0
1633515750000|2021-10-06 10:22:30|910.8|910.4|911|910.6|911|910.6|910.8|910.4|0
1633515760000|2021-10-06 10:22:40||910.8||910.6||910.8||910.6|0
1633515770000|2021-10-06 10:22:50|910.8|910.8|910.8|910.4|910.8|910.8|910.8|910.4|11296
1633515780000|2021-10-06 10:23:00|911|910.6|910.4|910|911|910.6|910.4|910|2525
1633515790000|2021-10-06 10:23:10|910.2|909.8|910.4|910|910.4|910|910|909.8|2241
1633515800000|2021-10-06 10:23:20|910.2|909.8|910.2|909.8|910.4|910|910.2|909.8|0
1633515830000|2021-10-06 10:23:50|910|909.6|910|909.6|910.2|909.8|909.8|909.4|3975
1633515840000|2021-10-06 10:24:00|910.2|909.8|910.2|909.8|910.2|910|910.2|909.8|1401
1633515860000|2021-10-06 10:24:20|910|909.6|910.6|910.2|910.8|910.2|910|909.6|2049
1633515900000|2021-10-06 10:25:00|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|111
1633515910000|2021-10-06 10:25:10|910.4|910|910.4|910|910.6|910.2|910.4|910|28
1633515920000|2021-10-06 10:25:20|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910|0
1633515930000|2021-10-06 10:25:30|910.6|910.4|910.6|910.4|910.8|910.4|910.6|910.2|1288
1633515940000|2021-10-06 10:25:40|910.8|910.2|910.6|910.2|910.8|910.4|910.6|910.2|242
1633515960000|2021-10-06 10:26:00|910.8|910.4|911|910.8|911.2|910.8|910.8|910.4|1084
1633515970000|2021-10-06 10:26:10|910.8|910.6|911|910.6|911|910.8|910.8|910.6|7
1633515990000|2021-10-06 10:26:30|910.8||910.8||910.8||910.8||667
1633516000000|2021-10-06 10:26:40|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|2798
1633516020000|2021-10-06 10:27:00|910.4|910|910.4|910|910.4|910|910.2|910|70
1633516030000|2021-10-06 10:27:10||910.2||910||910.2||910|2700
1633516040000|2021-10-06 10:27:20|910.2|909.8|910|909.6|910.2|909.8|909.8|909.6|379
1633516060000|2021-10-06 10:27:40||909.8||909.6||909.8||909.6|0
1633516070000|2021-10-06 10:27:50|910.2|909.8|910.4|910|910.4|910|910.2|909.8|1352
1633516090000|2021-10-06 10:28:10|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|2420
1633516120000|2021-10-06 10:28:40|910||910.2||910.2||910||0
1633516140000|2021-10-06 10:29:00|910.4|910|910.4|910|910.4|910|910.4|910|1306
1633516150000|2021-10-06 10:29:10|910.2|909.8|910.4|910|910.4|910|910.2|909.8|0
1633516170000|2021-10-06 10:29:30|910.2||910.4||910.4||910.2||0
1633516180000|2021-10-06 10:29:40|910.2||910.2||910.4||910.2||0
1633516190000|2021-10-06 10:29:50|910|909.8|910|909.8|910.2|909.8|910|909.6|2981
1633516200000|2021-10-06 10:30:00|910.2|909.6|910.2|909.8|910.2|909.8|910.2|909.6|2
1633516220000|2021-10-06 10:30:20||910||910||910||910|0
1633516260000|2021-10-06 10:31:00|910|909.8|909.4|909.2|910|909.8|909.4|909|10168
1633516270000|2021-10-06 10:31:10|909.6|909.4|909.6|909.2|910|909.6|909.4|909.2|6178
1633516280000|2021-10-06 10:31:20|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.2|1100
1633516290000|2021-10-06 10:31:30|||||||||232499
1633516300000|2021-10-06 10:31:40|909.6|909.2|909.8|909.4|909.8|909.6|909.6|909.2|2247
1633516310000|2021-10-06 10:31:50|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1633516320000|2021-10-06 10:32:00|909.8|909.4|910.2|909.8|910.2|909.8|909.8|909.4|3981
1633516330000|2021-10-06 10:32:10|910.4||910.2||910.4||910.2||0
1633516340000|2021-10-06 10:32:20|910|909.6|910|909.6|910.2|909.6|910|909.6|1775
1633516350000|2021-10-06 10:32:30|909.8|909.4|910|909.6|910|909.6|909.8|909.4|0
1633516370000|2021-10-06 10:32:50||909.8||909.8||909.8||909.8|0
1633516390000|2021-10-06 10:33:10|909.8|909.6|909.8|909.4|909.8|909.6|909.8|909.4|73
1633516400000|2021-10-06 10:33:20|909.6|909.2|909.6|909.2|909.8|909.4|909.6|909.2|41
1633516410000|2021-10-06 10:33:30|909.4|909|909.4|909|909.4|909|909.4|909|0
1633516430000|2021-10-06 10:33:50|909.2|908.8|909.4|909|909.4|909|909.2|908.8|0
1633516460000|2021-10-06 10:34:20|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909|6361
1633516470000|2021-10-06 10:34:30|909.6|909.2|910.2|909.8|910.2|909.8|909.6|909.2|4976
1633516480000|2021-10-06 10:34:40|910.4|910|910.2|909.8|910.4|910|910.2|909.8|0
1633516490000|2021-10-06 10:34:50||910||910||910||910|0
1633516500000|2021-10-06 10:35:00|909.8|909.8|909.6|909.2|909.8|909.8|909.6|909.2|2545
1633516520000|2021-10-06 10:35:20|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.4|0
1633516530000|2021-10-06 10:35:30|909.6||909.8||909.8||909.6||0
1633516540000|2021-10-06 10:35:40|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|0
1633516550000|2021-10-06 10:35:50|909.6|909.2|909.6|909.4|909.6|909.4|909.6|909.2|129408
1633516560000|2021-10-06 10:36:00|909.4|909.2|909.4|909|909.4|909.2|909.2|909|3517
1633516590000|2021-10-06 10:36:30|909.2|909.2|909|908.6|909.4|909.2|909|908.6|4614
1633516610000|2021-10-06 10:36:50||908.8||908.6||908.8||908.6|0
1633516630000|2021-10-06 10:37:10|908.8||908.8||908.8||908.8||0
1633516640000|2021-10-06 10:37:20|909|908.8|908.6|908.4|909|908.8|908.6|908.4|1803
1633516650000|2021-10-06 10:37:30|908.8|908.6|908.8|908.4|909|908.6|908.8|908.4|63
1633516660000|2021-10-06 10:37:40|908.6|908.6|909|908.6|909|908.6|908.6|908.4|538
1633516670000|2021-10-06 10:37:50||908.8||908.6||908.8||908.6|0
1633516680000|2021-10-06 10:38:00|908.8||908.8||908.8||908.8||0
1633516690000|2021-10-06 10:38:10|909|908.8|909.2|908.8|909.2|909|909|908.8|2869
1633516710000|2021-10-06 10:38:30|909||909.2||909.2||909||0
1633516720000|2021-10-06 10:38:40|909||909||909||909||1024
1633516730000|2021-10-06 10:38:50||908.6||908.6||908.6||908.6|1879
1633516740000|2021-10-06 10:39:00|908.8||909||909||908.8||0
1633516800000|2021-10-06 10:40:00|909.2|908.8|909|908.8|909.2|909|909|908.8|8413
1633516810000|2021-10-06 10:40:10|909.2||909.2||909.2||909.2||47
1633516820000|2021-10-06 10:40:20|909||909||909||909||0
1633516830000|2021-10-06 10:40:30|909.2||909.2||909.2||909||0
1633516840000|2021-10-06 10:40:40|909|908.6|909|908.6|909|908.6|908.8|908.6|5865
1633516860000|2021-10-06 10:41:00|909.2|908.8|909.2|909|909.2|909|909.2|908.8|236
1633516870000|2021-10-06 10:41:10|909.4|909.2|909.8|909.6|910|909.6|909.4|909.2|17732
1633516880000|2021-10-06 10:41:20|910|909.8|910.2|909.8|910.2|909.8|910|909.8|0
1633516890000|2021-10-06 10:41:30|910.4|910|910.4|910|910.4|910.2|910.4|910|2413
1633516920000|2021-10-06 10:42:00||910.2||910.2||910.2||910.2|0
1633516930000|2021-10-06 10:42:10||910||910.2||910.2||910|441
1633516950000|2021-10-06 10:42:30|910.2|910|910.2|910|910.2|910|910.2|910|1720
1633516960000|2021-10-06 10:42:40|910|909.8|910.2|909.8|910.2|910|910|909.6|2510
1633516970000|2021-10-06 10:42:50||910||910||910||909.8|0
1633516980000|2021-10-06 10:43:00|910.4|910.2|910.6|910.2|910.6|910.4|910.4|910.2|1590
1633516990000|2021-10-06 10:43:10|910.4|910.4|910.2|909.8|910.4|910.4|910.2|909.8|3506
1633517000000|2021-10-06 10:43:20||910||910||910||909.8|0
1633517010000|2021-10-06 10:43:30|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910|34
1633517020000|2021-10-06 10:43:40|910.2|910|910|909.6|910.2|910.2|909.8|909.4|554
1633517030000|2021-10-06 10:43:50||909.8||909.6||909.8||909.6|0
1633517040000|2021-10-06 10:44:00|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|4605
1633517050000|2021-10-06 10:44:10|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.2|0
1633517060000|2021-10-06 10:44:20|909.6|909.2|909.6|909.2|909.8|909.2|909.4|909.2|283
1633517070000|2021-10-06 10:44:30|909.4||909.4||909.4||909.4||0
1633517100000|2021-10-06 10:45:00||909||909||909||909|1185
1633517110000|2021-10-06 10:45:10|909.2|908.8|909.2|908.8|909.2|909|909.2|908.8|0
1633517120000|2021-10-06 10:45:20|909||909.2||909.2||909||0
1633517130000|2021-10-06 10:45:30||909||908.8||909||908.8|0
1633517140000|2021-10-06 10:45:40|909.4|909|909.6|909.4|909.6|909.4|909.4|908.8|4392
1633517160000|2021-10-06 10:46:00|909.8|909.6|909.8|909.4|909.8|909.6|909.8|909.4|2365
1633517170000|2021-10-06 10:46:10|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1633517200000|2021-10-06 10:46:40||909.6||909.6||909.6||909.6|0
1633517220000|2021-10-06 10:47:00|909.6|909.4|909.8|909.4|909.8|909.4|909.6|909.4|1545
1633517250000|2021-10-06 10:47:30|909.6|909.2|909.4|909.2|909.6|909.2|909.4|909|9370
1633517260000|2021-10-06 10:47:40|||||||||960
1633517270000|2021-10-06 10:47:50||909||909||909||909|294
1633517280000|2021-10-06 10:48:00||909.2||909.2||909.2||909.2|0
1633517300000|2021-10-06 10:48:20|909.6|909.4|909.6|909.4|909.8|909.4|909.6|909.2|56
1633517310000|2021-10-06 10:48:30||909.2||909.2||909.2||909.2|0
1633517320000|2021-10-06 10:48:40|909.8|909.4|910|909.6|910|909.6|909.8|909.4|0
1633517330000|2021-10-06 10:48:50|909.8||909.8||910||909.8||0
1633517340000|2021-10-06 10:49:00||909.4||909.4||909.4||909.4|5
1633517350000|2021-10-06 10:49:10|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|126
1633517360000|2021-10-06 10:49:20|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1633517420000|2021-10-06 10:50:20|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1633517430000|2021-10-06 10:50:30|909.6||909.6||909.6||909.6||0
1633517440000|2021-10-06 10:50:40|909.8||909.8||909.8||909.8||0
1633517450000|2021-10-06 10:50:50|909.6||909.6||909.6||909.6||0
1633517460000|2021-10-06 10:51:00|909.8|909.2|909.6|909.2|909.8|909.2|909.6|909.2|1675
1633517470000|2021-10-06 10:51:10|909.4|909|909.4|909|909.4|909|909.4|909|0
1633517480000|2021-10-06 10:51:20|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1633517500000|2021-10-06 10:51:40|909|908.6|909|908.6|909.2|908.6|908.8|908.4|3403
1633517510000|2021-10-06 10:51:50|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|2050
1633517520000|2021-10-06 10:52:00||908.6||908.6||908.6||908.6|0
1633517530000|2021-10-06 10:52:10||908.4||908.4||908.4||908.4|288
1633517540000|2021-10-06 10:52:20|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|0
1633517570000|2021-10-06 10:52:50|908.8|908.4|909|908.8|909|908.8|908.6|908.4|5227
1633517580000|2021-10-06 10:53:00|909.2|908.6|908.8|908.6|909.2|908.6|908.8|908.6|74
1633517590000|2021-10-06 10:53:10|909|908.8|909.2|908.8|909.2|908.8|909|908.8|4
1633517600000|2021-10-06 10:53:20|909|908.6|909.2|909|909.2|909|909|908.6|236
1633517630000|2021-10-06 10:53:50|909.4|909.2|909.4|909|909.4|909.2|909.4|909|1257
1633517640000|2021-10-06 10:54:00|909.6|909.2|909.4|909|909.6|909.2|909.4|909|0
1633517650000|2021-10-06 10:54:10|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909.2|0
1633517660000|2021-10-06 10:54:20|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|0
1633517670000|2021-10-06 10:54:30|909.8|909.4|909.6|909.4|909.8|909.6|909.6|909.2|3083
1633517700000|2021-10-06 10:55:00||909.2||909.2||909.2||909.2|4718
1633517710000|2021-10-06 10:55:10|909.4|909|909|908.6|909.4|909|909|908.6|1129
1633517720000|2021-10-06 10:55:20|908.8|908.4|909|908.6|909|908.6|908.8|908.4|0
1633517730000|2021-10-06 10:55:30|908.8|908.4|909.2|908.8|909.2|909|908.8|908.4|245
1633517740000|2021-10-06 10:55:40||909||908.8||909||908.8|0
1633517750000|2021-10-06 10:55:50|909|908.6|909|908.6|909|908.6|909|908.6|0
1633517760000|2021-10-06 10:56:00|908.8|908.8|908.8|908.4|908.8|908.8|908.8|908.4|3
1633517780000|2021-10-06 10:56:20|908.6||908.8||908.8||908.6||0
1633517790000|2021-10-06 10:56:30|908.6||908.8||908.8||908.6||0
1633517810000|2021-10-06 10:56:50|909|908.6|909.2|908.8|909.4|909|909|908.4|490
1633517820000|2021-10-06 10:57:00|909||909.2||909.2||909||0
1633517840000|2021-10-06 10:57:20|909|908.6|908.8|908.4|909|908.6|908.8|908.4|1398
1633517850000|2021-10-06 10:57:30|909|908.6|909|908.6|909|908.6|908.8|908.4|0
1633517860000|2021-10-06 10:57:40|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1633517870000|2021-10-06 10:57:50|909|908.6|909|908.6|909.2|908.8|909|908.6|0
1633517880000|2021-10-06 10:58:00|909.2|908.8|909.2|909|909.2|909|909.2|908.8|0
1633517890000|2021-10-06 10:58:10|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|2157
1633517910000|2021-10-06 10:58:30|909.8|909.4|909.6|909.4|910|909.8|909.6|909.2|1444
1633517920000|2021-10-06 10:58:40||909.2||909.2||909.2||909.2|0
1633517930000|2021-10-06 10:58:50|909.4||909.6||909.6||909.4||0
1633517940000|2021-10-06 10:59:00|909.4|909|909.4|909|909.6|909|909.2|909|1341
1633517950000|2021-10-06 10:59:10|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1633517960000|2021-10-06 10:59:20|909.8|909.4|909.8|909.4|909.8|909.6|909.6|909.4|1070
1633517970000|2021-10-06 10:59:30|910|909.6|910|909.6|910|909.6|910|909.6|0
1633517980000|2021-10-06 10:59:40|909.8|909.4|910.2|909.8|910.2|909.8|909.8|909.4|0
1633517990000|2021-10-06 10:59:50|910|909.6|910.2|909.8|910.2|910|910|909.6|1222
1633518000000|2021-10-06 11:00:00|910.4|910|910.4|910|910.8|910.6|910.4|909.8|8324
1633518010000|2021-10-06 11:00:10|910.6|910.2|910.4|910|910.6|910.2|910.4|910|0
1633518020000|2021-10-06 11:00:20|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910|0
1633518030000|2021-10-06 11:00:30|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|0
1633518040000|2021-10-06 11:00:40|910.6|910.2|910.4|910|910.6|910.4|910.4|910|4684
1633518050000|2021-10-06 11:00:50|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910|0
1633518060000|2021-10-06 11:01:00|910.8|910.4|910.6|910.2|910.8|910.6|910.4|910.2|4039
1633518070000|2021-10-06 11:01:10|910.4|910.4|910.6|910.4|910.6|910.4|910.4|910.2|240
1633518080000|2021-10-06 11:01:20|910.4|910.2|910.4|910|910.4|910.4|910.4|910|4183
1633518090000|2021-10-06 11:01:30|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|0
1633518100000|2021-10-06 11:01:40|910.4|910|910.4|910|910.4|910|910.4|910|0
1633518110000|2021-10-06 11:01:50|910.2|909.8|910.4|910|910.4|910|910.2|909.8|0
1633518120000|2021-10-06 11:02:00|910.2|909.8|910.4|910|910.4|910|910.2|909.8|123
1633518130000|2021-10-06 11:02:10|910.2|909.8|909.8|909.4|910.2|909.8|909.8|909.4|249
1633518140000|2021-10-06 11:02:20||909.6||909.4||909.6||909.4|0
1633518150000|2021-10-06 11:02:30|910|909.6|910.4|910.2|910.4|910.2|910|909.6|409
1633518160000|2021-10-06 11:02:40|910.6|910|910.4|910|910.6|910.2|910.4|910|0
1633518170000|2021-10-06 11:02:50|910.2|909.8|910.2|909.8|910.2|910|910|909.8|364
1633518180000|2021-10-06 11:03:00|910||910.2||910.2||910||1386
1633518190000|2021-10-06 11:03:10|910.4|910|910.2|909.8|910.4|910.2|910.2|909.8|39
1633518210000|2021-10-06 11:03:30|910|909.6|910|909.6|910.2|909.8|910|909.6|1203
1633518220000|2021-10-06 11:03:40|909.8|909.4|909.4|909|909.8|909.6|909.4|909|7312
1633518230000|2021-10-06 11:03:50|909.6|909.2|909.2|908.8|909.6|909.2|909.2|908.8|0
1633518240000|2021-10-06 11:04:00|909||909||909||909||0
1633518250000|2021-10-06 11:04:10|908.8|908.6|909|908.6|909|908.6|908.8|908.4|3
1633518260000|2021-10-06 11:04:20|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.2|1747
1633518270000|2021-10-06 11:04:30|909|908.6|908.8|908.4|909|908.6|908.8|908.4|0
1633518290000|2021-10-06 11:04:50|909|908.6|909|908.6|909|908.6|908.8|908.4|0
1633518300000|2021-10-06 11:05:00|909.2|908.8|909.6|909.2|909.6|909.4|909.2|908.8|32464
1633518310000|2021-10-06 11:05:10||909.4||909.2||909.4||909.2|0
1633518320000|2021-10-06 11:05:20|909.4|909.4|910.2|909.8|910.2|910|909.4|909.2|32942
1633518330000|2021-10-06 11:05:30||910||910||910||910|0
1633518340000|2021-10-06 11:05:40|910|909.8|910|909.8|910.2|909.8|910|909.8|3683
1633518360000|2021-10-06 11:06:00|910.2|909.6|909.6|909.2|910.2|909.6|909.6|909.2|8990
1633518370000|2021-10-06 11:06:10||909.4||909.4||909.4||909.2|48
1633518380000|2021-10-06 11:06:20|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.4|87
1633518390000|2021-10-06 11:06:30|910||910||910||910||77
1633518400000|2021-10-06 11:06:40|910.2|909.8|910.4|910.2|910.4|910.2|910.2|909.8|1989
1633518410000|2021-10-06 11:06:50||910||910||910||910|0
1633518420000|2021-10-06 11:07:00|910.2|909.8|910.4|910|910.4|910|910.2|909.8|3
1633518430000|2021-10-06 11:07:10|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|1746
1633518440000|2021-10-06 11:07:20|910|909.6|910|909.6|910.2|909.8|910|909.6|935
1633518450000|2021-10-06 11:07:30|909.8|909.4|909.6|909.4|910|909.6|909.6|909.2|1699
1633518460000|2021-10-06 11:07:40|909.8|909.6|909.8|909.4|909.8|909.6|909.6|909.4|0
1633518470000|2021-10-06 11:07:50|910|909.6|910|909.6|910.2|909.8|910|909.6|3
1633518480000|2021-10-06 11:08:00|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1633518490000|2021-10-06 11:08:10|910|909.6|909.8|909.4|910|909.6|909.6|909.4|0
1633518500000|2021-10-06 11:08:20|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1633518510000|2021-10-06 11:08:30|909.6|909.2|909.4|909|909.6|909.2|909.4|909|12
1633518520000|2021-10-06 11:08:40|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1633518560000|2021-10-06 11:09:20|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|58
1633518570000|2021-10-06 11:09:30|910|909.6|910|909.6|910|909.6|910|909.6|0
1633518590000|2021-10-06 11:09:50|909.8|909.8|910|909.6|910|909.8|909.8|909.6|1165
1633518630000|2021-10-06 11:10:30|910.2|909.8|910.2|909.8|910.2|910|910.2|909.6|11403
1633518640000|2021-10-06 11:10:40|910.4|910|910.6|910.2|910.6|910.2|910.4|910|539
1633518660000|2021-10-06 11:11:00|910.8|910.4|910.6|910.4|911.2|910.8|910.6|910.2|16897
1633518670000|2021-10-06 11:11:10|910.4|910.2|910.6|910.2|910.8|910.4|910.4|910.2|405
1633518690000|2021-10-06 11:11:30|910.4|910|910.4|910|910.4|910|910|909.8|3033
1633518700000|2021-10-06 11:11:40||910.2||910||910.2||910|0
1633518710000|2021-10-06 11:11:50||910.2||910.2||910.2||910|0
1633518720000|2021-10-06 11:12:00|910.2|910|910.2|909.8|910.2|910.2|910.2|909.8|1027
1633518730000|2021-10-06 11:12:10|910|910|909.8|909.4|910|910|909.8|909.4|289
1633518740000|2021-10-06 11:12:20|910|909.6|909.8|909.4|910.2|909.8|909.8|909.4|0
1633518760000|2021-10-06 11:12:40|910|909.6|910|909.6|910|909.6|910|909.4|3
1633518770000|2021-10-06 11:12:50||909.8||909.6||909.8||909.6|544
1633518780000|2021-10-06 11:13:00|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|0
1633518790000|2021-10-06 11:13:10|910|909.6|910|909.6|910|909.6|910|909.6|0
1633518800000|2021-10-06 11:13:20|910.2|909.8|910|909.8|910.2|909.8|910|909.6|665
1633518810000|2021-10-06 11:13:30|910.2||910.2||910.2||910||1462
1633518820000|2021-10-06 11:13:40|910||910||910||910||0
1633518830000|2021-10-06 11:13:50|910.2||910.2||910.2||910||0
1633518840000|2021-10-06 11:14:00|910||910||910||910||0
1633518850000|2021-10-06 11:14:10|910.2||910.2||910.2||910||0
1633518860000|2021-10-06 11:14:20||910||909.8||910||909.8|0
1633518870000|2021-10-06 11:14:30|910.4|910|910.4|910|910.4|910|910.2|910|207
1633518880000|2021-10-06 11:14:40|910.2|909.8|909.4|909.2|910.2|909.8|909.2|909|29789
1633518890000|2021-10-06 11:14:50|909.6|909|909.8|909.6|909.8|909.6|909.4|909|4037
1633518900000|2021-10-06 11:15:00|910|909.4|910|909.6|910|909.6|909.8|909.4|4012
1633518910000|2021-10-06 11:15:10|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.6|2710
1633518920000|2021-10-06 11:15:20|910||910.2||910.2||910||0
1633518930000|2021-10-06 11:15:30|910||910||910.2||910||0
1633518940000|2021-10-06 11:15:40|910.2||910.2||910.2||910||0
1633518950000|2021-10-06 11:15:50|910|910|910.2|909.8|910.2|910|910|909.8|0
1633518960000|2021-10-06 11:16:00|910|909.6|909.8|909.6|910|909.6|909.8|909.4|1636
1633518970000|2021-10-06 11:16:10|909.6|909.4|909.4|909|909.6|909.4|909.4|909|1184
1633518980000|2021-10-06 11:16:20|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1633519000000|2021-10-06 11:16:40|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.4|136
1633519020000|2021-10-06 11:17:00|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|0
1633519030000|2021-10-06 11:17:10|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|0
1633519080000|2021-10-06 11:18:00|910|909.6|910|909.6|910.2|909.8|910|909.4|685
1633519090000|2021-10-06 11:18:10|909.8|909.4|909.6|909.4|909.8|909.4|909.6|909.2|2003
1633519100000|2021-10-06 11:18:20|||||||||562
1633519130000|2021-10-06 11:18:50|909.8||909.8||909.8||909.8||1256
1633519140000|2021-10-06 11:19:00|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909.2|1663
1633519160000|2021-10-06 11:19:20|909.4||909.6||909.6||909.4||0
1633519180000|2021-10-06 11:19:40|909.4|909|909.2|909|909.6|909|909.2|909|3318
1633519190000|2021-10-06 11:19:50|909|908.8|909|908.6|909.2|908.8|909|908.6|5378
1633519200000|2021-10-06 11:20:00|909.2|908.8|909|908.6|909.2|908.8|909|908.6|0
1633519220000|2021-10-06 11:20:20|908.8|908.4|908.8|908.4|909|908.4|908.6|908.4|5207
1633519230000|2021-10-06 11:20:30||908.6||908.4||908.6||908.4|0
1633519260000|2021-10-06 11:21:00|908.6||908.6||908.6||908.6||75
1633519270000|2021-10-06 11:21:10|908.8|908.6|908.8|908.4|908.8|908.6|908.8|908.4|3662
1633519320000|2021-10-06 11:22:00|908.6|908.2|908.6|908.2|908.6|908.2|908.4|908.2|6844
1633519350000|2021-10-06 11:22:30|908.4||908.4||908.4||908.4||1300
1633519360000|2021-10-06 11:22:40|||||||||72
1633519370000|2021-10-06 11:22:50|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.2|1036
1633519380000|2021-10-06 11:23:00|908.6|908.2|908.6|908.2|908.8|908.2|908.6|908.2|0
1633519400000|2021-10-06 11:23:20||908.4||908.2||908.4||908.2|0
1633519410000|2021-10-06 11:23:30||908.4||908.2||908.4||908.2|0
1633519420000|2021-10-06 11:23:40|908.8|908.4|908.8|908.4|908.8|908.6|908.6|908.4|1653
1633519430000|2021-10-06 11:23:50|908.6|908.6|908.6|908.4|908.8|908.6|908.6|908.2|2113
1633519440000|2021-10-06 11:24:00||908.2||908.4||908.4||908.2|0
1633519450000|2021-10-06 11:24:10|908.4|908.2|908.4|908|908.6|908.4|908.2|908|9259
1633519480000|2021-10-06 11:24:40||908.2||908.2||908.2||908|0
1633519490000|2021-10-06 11:24:50|||||||||2063
1633519500000|2021-10-06 11:25:00|908.6|908.4|908.6|908.2|908.6|908.4|908.6|908.2|12
1633519520000|2021-10-06 11:25:20|908.4|908|908.4|908.2|908.4|908.2|908.4|908|1798
1633519540000|2021-10-06 11:25:40|908.6|908.4|908.4|908.2|908.6|908.4|908.4|908.2|2190
1633519550000|2021-10-06 11:25:50||908||908.2||908.2||908|0
1633519560000|2021-10-06 11:26:00|908.6|908.4|908.8|908.6|908.8|908.6|908.6|908.4|10
1633519570000|2021-10-06 11:26:10||908.4||908.4||908.4||908.4|0
1633519600000|2021-10-06 11:26:40||908.6||908.4||908.6||908.4|0
1633519610000|2021-10-06 11:26:50||908.6||908.6||908.6||908.6|2506
1633519620000|2021-10-06 11:27:00|909|908.8|909|908.6|909|908.8|909|908.6|639
1633519630000|2021-10-06 11:27:10|909.2|908.8|909.6|909.2|909.6|909.2|909.2|908.6|3034
1633519640000|2021-10-06 11:27:20|909.4|909|909.4|909|909.6|909.2|909.4|909|0
1633519650000|2021-10-06 11:27:30|909.2|909.2|909.2|909|909.2|909.2|909.2|909|0
1633519660000|2021-10-06 11:27:40|909.4||909.4||909.4||909.4||0
1633519670000|2021-10-06 11:27:50|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|3
1633519680000|2021-10-06 11:28:00|909.6|909.6|909.6|909.4|909.8|909.6|909.6|909.4|321
1633519690000|2021-10-06 11:28:10|909.8||909.8||909.8||909.6||1000
1633519700000|2021-10-06 11:28:20|909.6||909.8||909.8||909.6||0
1633519720000|2021-10-06 11:28:40|909.6|909.2|909.4|909|909.6|909.2|909.4|909|2540
1633519730000|2021-10-06 11:28:50|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909|0
1633519750000|2021-10-06 11:29:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.2|0
1633519760000|2021-10-06 11:29:20|909.6|909.2|909.8|909.6|909.8|909.6|909.6|909.2|0
1633519780000|2021-10-06 11:29:40|910|909.8|910.2|909.8|910.4|910|910|909.8|1067
1633519790000|2021-10-06 11:29:50|910.4|910|910.4|910|910.6|910.2|910.4|910|0
1633519800000|2021-10-06 11:30:00|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|84
1633519810000|2021-10-06 11:30:10|910.4||910.6||910.6||910.4||0
1633519830000|2021-10-06 11:30:30|910.8|910.4|911|910.6|911.2|910.8|910.8|910.2|1500
1633519840000|2021-10-06 11:30:40|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1633519850000|2021-10-06 11:30:50|911|910.6|910.8|910.4|911|910.6|910.8|910.4|0
1633519860000|2021-10-06 11:31:00|911|910.6|910.8|910.6|911|910.6|910.6|910.2|1254
1633519880000|2021-10-06 11:31:20|911|910.8|911|910.6|911|910.8|911|910.6|353
1633519890000|2021-10-06 11:31:30|910.8||911||911||910.8||0
1633519900000|2021-10-06 11:31:40|911.2|910.8|911.2|910.8|911.2|910.8|911|910.6|0
1633519910000|2021-10-06 11:31:50|911|910.6|911.2|910.8|911.2|910.8|911|910.6|0
1633519920000|2021-10-06 11:32:00|911|910.6|911|910.6|911|910.6|911|910.6|0
1633519930000|2021-10-06 11:32:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.6|480
1633519940000|2021-10-06 11:32:20|911.4|911|911.4|911|911.4|911|911.4|911|0
1633519950000|2021-10-06 11:32:30|911.6|911.2|911.4|911.2|911.6|911.2|911.4|911.2|0
1633519960000|2021-10-06 11:32:40|911.2|911|911.2|910.8|911.2|911|911|910.8|522
1633519970000|2021-10-06 11:32:50|911|910.6|911|910.6|911|910.6|910.8|910.6|4313
1633519980000|2021-10-06 11:33:00|910.8||910.8||910.8||910.8||0
1633519990000|2021-10-06 11:33:10|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.2|434
1633520000000|2021-10-06 11:33:20|910.4|910.2|910.4|910|910.4|910.2|910.4|910|2110
1633520020000|2021-10-06 11:33:40||910.2||910.2||910.2||910.2|0
1633520030000|2021-10-06 11:33:50||910||910||910.2||910|0
1633520040000|2021-10-06 11:34:00|910.2|910.2|910.2|909.8|910.4|910.2|910|909.8|2716
1633520050000|2021-10-06 11:34:10|910||910.2||910.2||910||0
1633520060000|2021-10-06 11:34:20|910|909.6|910|909.6|910|909.6|910|909.6|0
1633520070000|2021-10-06 11:34:30||909.8||909.8||909.8||909.8|100
1633520080000|2021-10-06 11:34:40|910.2|910|910.2|910|910.4|910|910.2|910|1913
1633520100000|2021-10-06 11:35:00|910.4|910.2|910.6|910.2|910.8|910.4|910.4|910.2|250
1633520110000|2021-10-06 11:35:10|910.4|910.4|910.8|910.4|910.8|910.4|910.4|910.4|0
1633520120000|2021-10-06 11:35:20|910.6|910.2|910.8|910.2|910.8|910.4|910.4|910.2|80
1633520130000|2021-10-06 11:35:30|910.6|910.4|911|910.6|911|910.6|910.6|910.4|0
1633520140000|2021-10-06 11:35:40|910.8||911||911||910.8||0
1633520150000|2021-10-06 11:35:50|910.8||911||911||910.8||0
1633520200000|2021-10-06 11:36:40|911.2|910.8|911|910.6|911.2|910.8|911|910.6|963
1633520210000|2021-10-06 11:36:50||910.8||910.6||910.8||910.6|0
1633520220000|2021-10-06 11:37:00|911.2|910.8|911.2|910.8|911.4|911.2|911.2|910.8|3195
1633520230000|2021-10-06 11:37:10||911||911||911||911|0
1633520240000|2021-10-06 11:37:20|911.4|910.8|911.2|911|911.4|911|911|910.8|2752
1633520250000|2021-10-06 11:37:30||910.8||910.8||911||910.8|2064
1633520280000|2021-10-06 11:38:00|911|911|911.2|910.8|911.2|911|911|910.8|1530
1633520290000|2021-10-06 11:38:10|911.4|911|911.6|911.2|911.6|911.4|911.4|911|1748
1633520300000|2021-10-06 11:38:20|911.4||911.4||911.4||911.4||0
1633520310000|2021-10-06 11:38:30|911.2|911|911|910.8|911.2|911|911|910.8|1718
1633520320000|2021-10-06 11:38:40|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|546
1633520330000|2021-10-06 11:38:50|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|0
1633520340000|2021-10-06 11:39:00|910.4|910.4|910.6|910.4|910.6|910.4|910.4|910.4|10
1633520350000|2021-10-06 11:39:10|910.8|910.6|911|910.8|911|910.8|910.8|910.4|4118
1633520360000|2021-10-06 11:39:20||910.6||910.6||910.8||910.6|0
1633520370000|2021-10-06 11:39:30|911.2|910.8|911|910.8|911.2|911|911|910.6|2270
1633520380000|2021-10-06 11:39:40|911.2||911.2||911.2||911.2||38
1633520400000|2021-10-06 11:40:00|911|910.6|910.8|910.4|911|910.6|910.8|910.4|3000
1633520410000|2021-10-06 11:40:10|910.6|910.2|910.4|910|910.6|910.2|910.2|910|1167
1633520420000|2021-10-06 11:40:20|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910.2|0
1633520430000|2021-10-06 11:40:30|910.6|910|910.6|910.2|910.6|910.2|910.6|910|0
1633520440000|2021-10-06 11:40:40|910.4|910|910.4|910|910.6|910.2|910.4|910|0
1633520450000|2021-10-06 11:40:50|910.6|910.2|910.4|910|910.6|910.2|910.4|910|0
1633520460000|2021-10-06 11:41:00|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|0
1633520480000|2021-10-06 11:41:20||910.6||910.4||910.6||910.4|0
1633520490000|2021-10-06 11:41:30||910.6||910.6||910.6||910.6|3
1633520510000|2021-10-06 11:41:50||910.4||910.4||910.4||910.4|0
1633520520000|2021-10-06 11:42:00||910.6||910.4||910.6||910.4|0
1633520530000|2021-10-06 11:42:10||910.6||910.6||910.6||910.6|0
1633520540000|2021-10-06 11:42:20|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.4|2
1633520550000|2021-10-06 11:42:30|910.6||910.6||910.8||910.6||0
1633520560000|2021-10-06 11:42:40|||||||||133
1633520590000|2021-10-06 11:43:10|910.4|910.2|910.4|910.2|910.6|910.2|910.4|910.2|1497
1633520620000|2021-10-06 11:43:40|910.2|910|910.4|910|910.4|910|910.2|910|1123
1633520660000|2021-10-06 11:44:20|910.2|909.8|910|909.8|910.2|909.8|910|909.8|3863
1633520670000|2021-10-06 11:44:30||909.6||909.6||909.6||909.6|2212
1633520680000|2021-10-06 11:44:40|909.8|909.4|909.8|909.6|910|909.6|909.8|909.4|0
1633520690000|2021-10-06 11:44:50||909.4||909.4||909.4||909.4|1500
1633520700000|2021-10-06 11:45:00||909.6||909.6||909.6||909.4|0
1633520710000|2021-10-06 11:45:10|910|909.8|909.8|909.6|910|909.8|909.8|909.6|428
1633520720000|2021-10-06 11:45:20|909.6|909.4|910|909.6|910|909.6|909.6|909.4|2971
1633520730000|2021-10-06 11:45:30|909.8|909.4|910|909.6|910|909.6|909.8|909.4|0
1633520740000|2021-10-06 11:45:40|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|1048
1633520750000|2021-10-06 11:45:50|910|909.6|909.6|909.2|910|909.6|909.6|909.2|2
1633520760000|2021-10-06 11:46:00|909.4|909|909|908.8|909.4|909|909|908.8|600
1633520770000|2021-10-06 11:46:10||908.6||908.8||908.8||908.6|0
1633520780000|2021-10-06 11:46:20|909.2|908.6|909.2|908.8|909.2|909|909.2|908.6|1241
1633520800000|2021-10-06 11:46:40||909||908.8||909||908.8|0
1633520820000|2021-10-06 11:47:00|909.4|909|909.4|909|909.4|909|909.4|909|258
1633520830000|2021-10-06 11:47:10|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909|694
1633520850000|2021-10-06 11:47:30|909.8|909.4|909.8|909.6|909.8|909.6|909.8|909.2|1674
1633520860000|2021-10-06 11:47:40|910|909.8|910|909.6|910|909.8|910|909.6|1241
1633520870000|2021-10-06 11:47:50|910.2|909.8|910.2|909.8|910.2|910|910.2|909.8|504
1633520890000|2021-10-06 11:48:10|910|909.6|910|909.8|910|909.8|910|909.6|0
1633520900000|2021-10-06 11:48:20|910.2||910.2||910.2||910||0
1633520910000|2021-10-06 11:48:30||910||909.8||910||909.8|0
1633520940000|2021-10-06 11:49:00|910|909.6|910|909.8|910.2|909.8|910|909.6|2137
1633520950000|2021-10-06 11:49:10||909.6||909.6||909.6||909.6|0
1633520980000|2021-10-06 11:49:40||909.8||909.8||909.8||909.6|0
1633521000000|2021-10-06 11:50:00||909.6||909.6||909.6||909.6|2177
1633521010000|2021-10-06 11:50:10|909.8||909.8||910||909.8||1000
1633521020000|2021-10-06 11:50:20|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|3
1633521030000|2021-10-06 11:50:30|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909|4754
1633521040000|2021-10-06 11:50:40|||||||||313
1633521050000|2021-10-06 11:50:50||909||909||909||909|0
1633521060000|2021-10-06 11:51:00|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909|2183
1633521070000|2021-10-06 11:51:10|909.8|909.4|909.6|909.4|909.8|909.4|909.6|909.2|7304
1633521080000|2021-10-06 11:51:20||909.2||909.2||909.4||909.2|4000
1633521090000|2021-10-06 11:51:30|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.4|477
1633521100000|2021-10-06 11:51:40|910|909.6|910|909.6|910|909.6|910|909.6|0
1633521110000|2021-10-06 11:51:50|909.8||910||910||909.8||0
1633521120000|2021-10-06 11:52:00|909.8||909.8||910||909.8||2049
1633521130000|2021-10-06 11:52:10|||||||||364
1633521140000|2021-10-06 11:52:20|||||||||2114
1633521150000|2021-10-06 11:52:30|||||||||1734
1633521170000|2021-10-06 11:52:50|910|909.8|910|909.6|910|909.8|910|909.6|4161
1633521190000|2021-10-06 11:53:10|910.2|909.8|910.4|910|910.4|910|910.2|909.6|2196
1633521200000|2021-10-06 11:53:20||910.2||910.2||910.2||910.2|0
1633521210000|2021-10-06 11:53:30||910||910||910||910|90
1633521220000|2021-10-06 11:53:40|910.2|909.8|910|909.6|910.4|909.8|910|909.6|5068
1633521230000|2021-10-06 11:53:50|909.8|909.4|909.6|909.2|910|909.6|909.6|909.2|0
1633521240000|2021-10-06 11:54:00|909.8|909.4|909.6|909.2|909.8|909.4|909.4|909.2|0
1633521250000|2021-10-06 11:54:10|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|9
1633521260000|2021-10-06 11:54:20|909.4||909.6||909.6||909.4||2091
1633521280000|2021-10-06 11:54:40|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|791
1633521300000|2021-10-06 11:55:00||909.4||909.2||909.4||909.2|0
1633521310000|2021-10-06 11:55:10|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.4|0
1633521350000|2021-10-06 11:55:50|909.6||909.6||909.6||909.6||1006
1633521370000|2021-10-06 11:56:10|909.4|909.2|909.4|909.2|909.6|909.2|909.4|909.2|1690
1633521380000|2021-10-06 11:56:20|909.6|909|909.4|909.2|909.6|909.2|909.4|909|5897
1633521390000|2021-10-06 11:56:30|909.6|909.4|909.6|909.4|909.6|909.4|909.4|909.2|802
1633521400000|2021-10-06 11:56:40|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909.2|1150
1633521410000|2021-10-06 11:56:50|909.6||909.6||909.6||909.6||0
1633521420000|2021-10-06 11:57:00|909.4||909.6||909.6||909.4||0
1633521430000|2021-10-06 11:57:10||909.4||909.4||909.4||909.4|0
1633521440000|2021-10-06 11:57:20||909.2||909.2||909.2||909.2|2
1633521500000|2021-10-06 11:58:20|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.4|460
1633521520000|2021-10-06 11:58:40|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|3287
1633521540000|2021-10-06 11:59:00||909.6||909.6||909.6||909.6|2
1633521550000|2021-10-06 11:59:10|910|909.8|910|909.6|910|909.8|909.8|909.6|1602
1633521560000|2021-10-06 11:59:20|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|220
1633521570000|2021-10-06 11:59:30|910.4|910|910.8|910.4|910.8|910.4|910.4|910|0
1633521580000|2021-10-06 11:59:40|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910.2|299
1633521590000|2021-10-06 11:59:50|910.4||910.4||910.4||910.4||0
1633521600000|2021-10-06 12:00:00|910.6|910|910.4|910|910.6|910|910.2|910|2889
1633521610000|2021-10-06 12:00:10|910.2||910.4||910.4||910.2||0
1633521630000|2021-10-06 12:00:30|910.2|909.8|910|909.6|910.2|909.8|910|909.6|2066
1633521640000|2021-10-06 12:00:40||909.8||909.8||909.8||909.6|0
1633521650000|2021-10-06 12:00:50||909.6||909.8||909.8||909.6|0
1633521660000|2021-10-06 12:01:00|910.2|910|910.4|910|910.4|910|910.2|910|1239
1633521690000|2021-10-06 12:01:30|910.2|909.8|910.4|910.2|910.6|910.2|910|909.8|5875
1633521710000|2021-10-06 12:01:50|910.2|910|910.4|910|910.4|910|910.2|910|2593
1633521720000|2021-10-06 12:02:00|910.6|910.2|910.8|910.4|910.8|910.4|910.4|910.2|893
1633521730000|2021-10-06 12:02:10||910.6||910.6||910.6||910.6|0
1633521750000|2021-10-06 12:02:30||910.4||910.4||910.4||910.4|1000
1633521760000|2021-10-06 12:02:40|911|910.6|911|910.6|911|910.8|911|910.6|74
1633521770000|2021-10-06 12:02:50||910.8||910.8||910.8||910.8|0
1633521780000|2021-10-06 12:03:00|||||||||2
1633521790000|2021-10-06 12:03:10|||||||||109
1633521830000|2021-10-06 12:03:50|911.2|911|911.2|910.8|911.2|911|911.2|910.8|717
1633521840000|2021-10-06 12:04:00|911.4|911|911.4|911.2|911.4|911.2|911.4|911|221
1633521860000|2021-10-06 12:04:20|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.4|283
1633521890000|2021-10-06 12:04:50|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|1323
1633521910000|2021-10-06 12:05:10|911.4||911.4||911.4||911.4||0
1633521930000|2021-10-06 12:05:30|911.6||911.6||911.6||911.6||0
1633521940000|2021-10-06 12:05:40|911.4|911|910.8|910.6|911.4|911|910.8|910.6|1486
1633521950000|2021-10-06 12:05:50||910.4||910.6||910.6||910.4|0
1633521960000|2021-10-06 12:06:00|911|910.8|911.2|911|911.2|911|911|910.8|290
1633521970000|2021-10-06 12:06:10|911.4|910.8|911.2|910.8|911.4|910.8|911|910.8|134243
1633521990000|2021-10-06 12:06:30|911||911||911||911||0
1633522000000|2021-10-06 12:06:40|911.2|911|911.2|910.8|911.2|911|911.2|910.8|6059
1633522020000|2021-10-06 12:07:00|||||||||750
1633522050000|2021-10-06 12:07:30|911|910.6|910.6|910.2|911.2|910.6|910.6|910.2|3863
1633522070000|2021-10-06 12:07:50|910.8|910.4|910.8|910.6|910.8|910.6|910.6|910.2|2537
1633522080000|2021-10-06 12:08:00|911|910.8|911|910.6|911|910.8|911|910.6|2525
1633522090000|2021-10-06 12:08:10|910.8|910.4|910.6|910.2|911|910.4|910.6|910.2|6769
1633522100000|2021-10-06 12:08:20|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|308
1633522110000|2021-10-06 12:08:30|911|910.6|911.2|910.8|911.2|911|911|910.6|0
1633522120000|2021-10-06 12:08:40|911||911||911||911||228
1633522130000|2021-10-06 12:08:50|910.8|910.6|911|910.6|911|910.6|910.8|910.4|0
1633522140000|2021-10-06 12:09:00|910.8|910.4|911|910.6|911|910.6|910.8|910.4|0
1633522150000|2021-10-06 12:09:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|2447
1633522180000|2021-10-06 12:09:40||911||911||911||911|0
1633522190000|2021-10-06 12:09:50||910.8||910.8||910.8||910.8|0
1633522210000|2021-10-06 12:10:10|911.4|911|911.4|911|911.4|911.2|911.4|911|1206
1633522220000|2021-10-06 12:10:20|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|3202
1633522230000|2021-10-06 12:10:30|911|910.6|911|910.6|911|910.6|910.8|910.6|130
1633522250000|2021-10-06 12:10:50||910.8||910.8||910.8||910.8|0
1633522260000|2021-10-06 12:11:00|911.2|911|911.2|911|911.2|911|911.2|910.8|200
1633522270000|2021-10-06 12:11:10|911.4|911.2|911.4|911|911.4|911.2|911.4|911|362
1633522290000|2021-10-06 12:11:30|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|2358
1633522300000|2021-10-06 12:11:40|||||||||129166
1633522310000|2021-10-06 12:11:50||911.6||911.4||911.6||911.4|325
1633522320000|2021-10-06 12:12:00|912.4|911.6|912.8|912.6|913.4|913|912.4|911.4|118299
1633522330000|2021-10-06 12:12:10|912.6|912.4|912.6|912.2|912.6|912.6|912.6|912.2|0
1633522350000|2021-10-06 12:12:30|912.8|912.4|913|912.6|913|912.8|912.8|912.4|1984
1633522360000|2021-10-06 12:12:40|912.8||913||913||912.8||1593
1633522370000|2021-10-06 12:12:50|912.8|912.4|912.8|912.6|912.8|912.6|912.8|912.4|2327
1633522380000|2021-10-06 12:13:00|912.6|912.4|912.4|912.2|912.6|912.4|912.4|912.2|3850
1633522390000|2021-10-06 12:13:10|912.6|912|913|912.6|913.2|912.8|912.6|912|10994
1633522400000|2021-10-06 12:13:20|913.2|912.8|913.6|913.2|913.6|913.2|913.2|912.6|1978
1633522420000|2021-10-06 12:13:40|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|0
1633522490000|2021-10-06 12:14:50||913.4||913.4||913.4||913.4|0
1633522500000|2021-10-06 12:15:00|913.8|913.2|914.4|914|914.8|914|913.6|913.2|4914
1633522510000|2021-10-06 12:15:10|914.2|913.8|914.4|914.2|914.4|914.2|914|913.8|13684
1633522520000|2021-10-06 12:15:20|914.6|914|914.4|914|914.6|914.2|914.4|914|9677
1633522530000|2021-10-06 12:15:30|914.2|913.8|914|913.6|914.4|914|913.8|913.6|10291
1633522540000|2021-10-06 12:15:40||913.8||913.6||913.8||913.6|0
1633522560000|2021-10-06 12:16:00|914.2|913.8|914.4|914.2|914.4|914.2|914.2|913.8|2535
1633522570000|2021-10-06 12:16:10|914.6|914.4|914.8|914.4|915|914.6|914.6|914.4|1216
1633522580000|2021-10-06 12:16:20|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|1080
1633522590000|2021-10-06 12:16:30|914.6|914.2|914.2|913.8|914.8|914.2|914.2|913.8|19
1633522610000|2021-10-06 12:16:50||914||913.8||914||913.8|0
1633522620000|2021-10-06 12:17:00|914|913.6|913.6|913.4|914.2|913.6|913.4|913.2|10946
1633522630000|2021-10-06 12:17:10|913.8|913.6|913.8|913.4|914|913.6|913.6|913.2|231
1633522640000|2021-10-06 12:17:20|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1633522650000|2021-10-06 12:17:30|913.8|913.4|913.8|913.4|913.8|913.6|913.6|913.2|0
1633522660000|2021-10-06 12:17:40|914|913.6|914.2|913.8|914.2|913.8|914|913.6|0
1633522670000|2021-10-06 12:17:50|914||914||914.2||914||0
1633522680000|2021-10-06 12:18:00||913.6||913.8||913.8||913.6|3
1633522690000|2021-10-06 12:18:10|914.2|914|914.6|914.2|914.6|914.2|914.2|913.8|122
1633522700000|2021-10-06 12:18:20|914.4|914|914.4|914.2|914.4|914.2|914.4|914|0
1633522710000|2021-10-06 12:18:30|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.4|0
1633522720000|2021-10-06 12:18:40|914.6|914.6|914.8|914.6|914.8|914.6|914.6|914.6|0
1633522730000|2021-10-06 12:18:50|914.6|914.4|914.6|914.2|914.6|914.6|914.4|914|1605
1633522740000|2021-10-06 12:19:00|914.8|914.4|914.8|914.4|915|914.8|914.6|914.2|3064
1633522760000|2021-10-06 12:19:20|914.6||914.8||914.8||914.6||362
1633522770000|2021-10-06 12:19:30|915|914.6|915|914.6|915|914.6|914.8|914.6|0
1633522780000|2021-10-06 12:19:40|914.8|914.4|914.8|914.4|915|914.4|914.8|914.4|0
1633522790000|2021-10-06 12:19:50|914.6||914.6||914.8||914.6||16
1633522800000|2021-10-06 12:20:00|914.8|914.6|915|914.6|915|914.6|914.8|914.6|2
1633522810000|2021-10-06 12:20:10|914.8|914.4|915|914.6|915|914.6|914.8|914.4|1385
1633522820000|2021-10-06 12:20:20|914.8|914.4|914.8|914.4|915|914.6|914.8|914.4|0
1633522830000|2021-10-06 12:20:30|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|1720
1633522840000|2021-10-06 12:20:40|914.6|914.4|914.4|914|914.8|914.4|914.4|914|4738
1633522860000|2021-10-06 12:21:00|914.2|913.8|914.6|914.2|914.6|914.2|914.2|913.6|1169
1633522870000|2021-10-06 12:21:10|914.8|914.4|914.8|914.6|915.2|914.8|914.8|914.4|11758
1633522880000|2021-10-06 12:21:20|915||915||915||915||0
1633522890000|2021-10-06 12:21:30|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|5281
1633522900000|2021-10-06 12:21:40|915|914.6|915|914.6|915|914.8|914.8|914.6|6613
1633522910000|2021-10-06 12:21:50|915.2|914.8|915.4|915.2|915.4|915.2|915.2|914.6|2292
1633522920000|2021-10-06 12:22:00|915.6||915.6||915.6||915.6||7156
1633522930000|2021-10-06 12:22:10|915.4||915.6||915.6||915.4||1245
1633522950000|2021-10-06 12:22:30|915.8|915.4|915.6|915.2|915.8|915.6|915.6|915.2|2623
1633522960000|2021-10-06 12:22:40||915.4||915.4||915.4||915.4|0
1633522970000|2021-10-06 12:22:50||915.2||915.4||915.4||915.2|0
1633522980000|2021-10-06 12:23:00||915.2||915.2||915.2||915.2|0
1633522990000|2021-10-06 12:23:10||915.4||915.2||915.4||915.2|218
1633523000000|2021-10-06 12:23:20||915.4||915.2||915.4||915.2|0
1633523010000|2021-10-06 12:23:30||915.4||915.2||915.4||915.2|0
1633523020000|2021-10-06 12:23:40|915.8|915.4|916.2|915.8|916.2|915.8|915.8|915.2|2889
1633523030000|2021-10-06 12:23:50|916|915.6|915.6|915.4|916.2|915.8|915.6|915.2|5029
1633523040000|2021-10-06 12:24:00||915.2||915.2||915.2||915.2|1500
1633523090000|2021-10-06 12:24:50|915.8|915.4|916.2|915.8|916.2|915.8|915.8|915.2|6868
1633523100000|2021-10-06 12:25:00||916||916||916||916|0
1633523110000|2021-10-06 12:25:10||915.8||915.8||916||915.8|0
1633523120000|2021-10-06 12:25:20||916||916||916||916|0
1633523140000|2021-10-06 12:25:40|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|1580
1633523160000|2021-10-06 12:26:00|916.8|916.4|916.8|916.6|916.8|916.6|916.8|916.4|1177
1633523170000|2021-10-06 12:26:10|917|916.8|917.6|917.2|917.6|917.2|917|916.8|246
1633523180000|2021-10-06 12:26:20|917.4|917|917.6|917.2|917.6|917.2|917.2|917|663
1633523200000|2021-10-06 12:26:40|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|0
1633523210000|2021-10-06 12:26:50|917.6|917.2|917.6|917.2|917.6|917.4|917.6|917.2|0
1633523220000|2021-10-06 12:27:00|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.2|0
1633523260000|2021-10-06 12:27:40|918|917.6|918.2|917.8|918.4|917.8|918|917.6|2100
1633523270000|2021-10-06 12:27:50|918|917.6|918|917.6|918|917.6|918|917.6|668
1633523290000|2021-10-06 12:28:10|917.8||918||918||917.8||1358
1633523310000|2021-10-06 12:28:30|918.2|917.8|918.4|918|918.4|918|918.2|917.8|13647
1633523320000|2021-10-06 12:28:40|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|1136
1633523330000|2021-10-06 12:28:50|919|918.6|919.2|918.8|919.4|918.8|919|918.4|1074
1633523370000|2021-10-06 12:29:30|919|918.6|918.8|918.4|919.2|918.6|918.6|918.4|7616
1633523380000|2021-10-06 12:29:40|918.6|918.2|918.6|918.4|918.8|918.4|918.4|918.2|5000
1633523400000|2021-10-06 12:30:00|918.4|918.2|918.6|918.4|918.6|918.4|918.4|918.2|4813
1633523410000|2021-10-06 12:30:10|918.8|918.6|919.2|918.6|919.2|918.8|918.8|918.4|7393
1633523420000|2021-10-06 12:30:20|919|918.4|919|918.6|919.2|918.6|918.8|918.4|0
1633523430000|2021-10-06 12:30:30|918.8|918.4|919|918.6|919|918.6|918.8|918.4|0
1633523440000|2021-10-06 12:30:40||918.4||918.6||918.6||918.4|0
1633523450000|2021-10-06 12:30:50|919.2|918.8|919.4|919|919.4|919|919|918.6|2019
1633523460000|2021-10-06 12:31:00|919.2|918.8|918.6|918.2|919.2|918.8|918.4|918.2|8268
1633523470000|2021-10-06 12:31:10|918.8|918.4|919|918.6|919.2|918.6|918.8|918.2|0
1633523480000|2021-10-06 12:31:20|919.2|918.4|918.6|918.2|919.2|918.4|918.6|918.2|1415
1633523490000|2021-10-06 12:31:30|918.8||918.6||918.8||918.6||0
1633523530000|2021-10-06 12:32:10|918.4|918|918.2|917.8|918.6|918|918.2|917.8|8747
1633523550000|2021-10-06 12:32:30|918||918.2||918.2||918||0
1633523570000|2021-10-06 12:32:50|918.4|918|918.6|918|918.6|918.2|918.4|917.8|5222
1633523580000|2021-10-06 12:33:00|918.4||918.4||918.4||918.4||0
1633523590000|2021-10-06 12:33:10|918.6|918.2|919|918.4|919|918.4|918.6|918.2|0
1633523600000|2021-10-06 12:33:20|918.8|918.6|918.6|918.2|918.8|918.6|918.4|918.2|3900
1633523640000|2021-10-06 12:34:00|918.8|918.4|918.8|918.4|919|918.6|918.8|918.2|237
1633523650000|2021-10-06 12:34:10|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1633523660000|2021-10-06 12:34:20|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1633523680000|2021-10-06 12:34:40|918.6|918.6|918.4|918.2|918.8|918.6|918.4|918.2|7856
1633523690000|2021-10-06 12:34:50|918.6||918.6||918.6||918.6||611
1633523700000|2021-10-06 12:35:00|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1633523710000|2021-10-06 12:35:10|918.6||918.8||918.8||918.6||0
1633523720000|2021-10-06 12:35:20|918.6|918.2|918.6|918.2|918.6|918.2|918.4|918.2|432
1633523750000|2021-10-06 12:35:50|918.8|918.4|919.2|919|919.2|919|918.8|918.4|2464
1633523760000|2021-10-06 12:36:00|919|918.8|919|918.6|919|919|919|918.6|324
1633523780000|2021-10-06 12:36:20||918.8||918.8||918.8||918.8|3357
1633523790000|2021-10-06 12:36:30||918.6||918.6||918.6||918.6|0
1633523810000|2021-10-06 12:36:50|918.8|918.4|919|918.6|919|918.6|918.6|918.4|17323
1633523850000|2021-10-06 12:37:30|919.2|918.8|919.6|919.4|919.6|919.4|919.2|918.6|2664
1633523860000|2021-10-06 12:37:40|919.4|919.2|919.4|919|919.4|919.2|919.4|919|2473
1633523870000|2021-10-06 12:37:50|919|918.8|919|918.6|919|918.8|918.8|918.6|1019
1633523900000|2021-10-06 12:38:20|918.8|918.4|918.6|918.2|919|918.4|918.6|918.2|75
1633523910000|2021-10-06 12:38:30|918.4|918|918.4|918|918.4|918|918.2|918|108
1633523920000|2021-10-06 12:38:40|918.2|917.8|918.4|917.8|918.4|918|918.2|917.6|2000
1633523930000|2021-10-06 12:38:50|918.2||918.2||918.2||918.2||0
1633523950000|2021-10-06 12:39:10|918.4|917.6|918.4|918|918.4|918.2|918.4|917.6|1023
1633523960000|2021-10-06 12:39:20|918.6|918.2|918.8|918.6|919|918.6|918.6|918.2|446
1633523970000|2021-10-06 12:39:30|919||919||919||919||0
1633523980000|2021-10-06 12:39:40|918.8|918.4|919.2|918.6|919.2|918.8|918.6|918.2|899
1633523990000|2021-10-06 12:39:50|919|918.4|919|918.4|919|918.6|919|918.4|0
1633524000000|2021-10-06 12:40:00|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|407
1633524010000|2021-10-06 12:40:10|919|918.6|918.8|918.4|919|918.6|918.8|918.4|585
1633524020000|2021-10-06 12:40:20|918.6||918.6||918.8||918.6||0
1633524030000|2021-10-06 12:40:30|918.8|918.2|918.4|918|918.8|918.2|918.2|918|7875
1633524040000|2021-10-06 12:40:40|918.2||918.4||918.4||918.2||0
1633524050000|2021-10-06 12:40:50|918.2|917.8|918.2|917.8|918.4|917.8|918|917.8|1707
1633524080000|2021-10-06 12:41:20|918.4|918|918.4|918|918.4|918.2|918.4|918|1168
1633524090000|2021-10-06 12:41:30|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|1752
1633524120000|2021-10-06 12:42:00|919|918.6|919.2|918.8|919.2|918.8|919|918.4|100
1633524130000|2021-10-06 12:42:10|919|918.6|919|918.4|919|918.6|918.8|918.4|540
1633524140000|2021-10-06 12:42:20|918.8||918.8||918.8||918.6||0
1633524150000|2021-10-06 12:42:30|918.6|918.2|918.4|918.2|918.8|918.2|918.4|918|10135
1633524160000|2021-10-06 12:42:40|918.6|918|918.6|918.2|918.8|918.4|918.6|918|51
1633524170000|2021-10-06 12:42:50|918.8||918.8||918.8||918.8||0
1633524190000|2021-10-06 12:43:10|918.6|918|918.4|918|918.6|918|918.2|918|5030
1633524200000|2021-10-06 12:43:20|918.6||918.4||918.6||918.4||0
1633524210000|2021-10-06 12:43:30|918.2|917.8|917.4|917|918.4|917.8|917.2|916.8|3239
1633524230000|2021-10-06 12:43:50|917.2||917.2||917.4||917.2||0
1633524240000|2021-10-06 12:44:00|917.4|917.2|917.6|917.4|917.6|917.4|917.2|917.2|364
1633524250000|2021-10-06 12:44:10|917.8|917.2|917.4|917|917.8|917.2|917.4|917|489
1633524260000|2021-10-06 12:44:20|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917|0
1633524290000|2021-10-06 12:44:50||917||917||917||917|0
1633524300000|2021-10-06 12:45:00|917.8|917.2|917.6|917.2|918|917.6|917.6|917.2|391
1633524310000|2021-10-06 12:45:10|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.2|0
1633524320000|2021-10-06 12:45:20|918|917.6|917.8|917.4|918|917.6|917.8|917.4|0
1633524330000|2021-10-06 12:45:30|918|917.6|918.2|917.8|918.2|917.8|918|917.6|1234
1633524350000|2021-10-06 12:45:50|918.4|918|918.2|917.8|918.4|918|918.2|917.8|3299
1633524360000|2021-10-06 12:46:00||918||917.8||918||917.8|0
1633524380000|2021-10-06 12:46:20|918|917.6|917.4|917|918|917.6|917.2|917|4201
1633524410000|2021-10-06 12:46:50|917.2|916.8|916.8|916.6|917.4|916.8|916.8|916.6|3206
1633524420000|2021-10-06 12:47:00||916.4||916.4||916.4||916.4|556
1633524440000|2021-10-06 12:47:20|916.6|916.6|917.2|916.8|917.2|916.8|916.6|916.6|1484
1633524450000|2021-10-06 12:47:30|917||917||917||917||3687
1633524460000|2021-10-06 12:47:40|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|3
1633524550000|2021-10-06 12:49:10|916.6|916.6|916.4|915.8|916.6|916.6|916.2|915.8|3376
1633524560000|2021-10-06 12:49:20|916.2|916|916.2|916|916.2|916|916.2|915.8|0
1633524580000|2021-10-06 12:49:40|916.4|916.2|916.4|916|916.4|916.2|916.4|916|238
1633524590000|2021-10-06 12:49:50|||||||||1371
1633524600000|2021-10-06 12:50:00|916.6|916.2|916.4|916|916.6|916.4|916.4|916|1174
1633524610000|2021-10-06 12:50:10||916.2||916.2||916.2||916.2|0
1633524620000|2021-10-06 12:50:20|916.6|916.4|916.6|916.4|916.8|916.4|916.6|916.2|853
1633524630000|2021-10-06 12:50:30|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|371
1633524640000|2021-10-06 12:50:40||916.6||916.6||916.6||916.6|0
1633524650000|2021-10-06 12:50:50|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|2136
1633524660000|2021-10-06 12:51:00|916.8|916.2|916.6|916.2|916.8|916.2|916.4|916.2|71
1633524670000|2021-10-06 12:51:10||916.4||916.2||916.4||916.2|0
1633524680000|2021-10-06 12:51:20|916.4||916.4||916.6||916.4||0
1633524690000|2021-10-06 12:51:30|916.2|916|916|915.6|916.2|916|916|915.6|6064
1633524710000|2021-10-06 12:51:50|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|1907
1633524720000|2021-10-06 12:52:00|915.4|915.2|915.4|915|915.4|915.2|915.2|914.8|7491
1633524730000|2021-10-06 12:52:10|915.2|914.8|915.2|914.8|915.4|914.8|915.2|914.8|0
1633524740000|2021-10-06 12:52:20|915.4|915|915.6|915.2|915.6|915.4|915.4|915|13378
1633524750000|2021-10-06 12:52:30|915.4|915|915.4|915|915.4|915|915.4|915|0
1633524770000|2021-10-06 12:52:50|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915|7170
1633524790000|2021-10-06 12:53:10|915.6||915.8||915.8||915.6||0
1633524800000|2021-10-06 12:53:20|916|915.6|916.4|916|916.4|916|916|915.6|2039
1633524810000|2021-10-06 12:53:30|916.6|916.2|916.6|916.2|916.6|916.2|916.4|916|0
1633524820000|2021-10-06 12:53:40|916.4|916|915.8|915.4|916.4|916|915.6|915.4|8056
1633524830000|2021-10-06 12:53:50|916|915.6|916|915.6|916|915.6|915.8|915.4|287
1633524840000|2021-10-06 12:54:00|915.8|915.4|915.8|915.4|915.8|915.4|915.6|915.4|2377
1633524850000|2021-10-06 12:54:10|916|915.6|916|915.6|916|915.6|915.8|915.4|0
1633524860000|2021-10-06 12:54:20|915.8|915.4|915.8|915.4|916|915.4|915.8|915.4|0
1633524870000|2021-10-06 12:54:30|916|915.6|915.6|915.4|916|915.6|915.6|915.4|2855
1633524880000|2021-10-06 12:54:40|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915|2485
1633524890000|2021-10-06 12:54:50|915.6|915|915.8|915.4|915.8|915.4|915.6|915|200
1633524900000|2021-10-06 12:55:00|916|915.6|915.8|915.4|916|915.6|915.8|915.4|92
1633524910000|2021-10-06 12:55:10|915.6||915.6||915.8||915.6||0
1633524920000|2021-10-06 12:55:20|915.8|915.6|916.2|915.8|916.2|915.8|915.8|915.6|1712
1633524930000|2021-10-06 12:55:30|916|916|916.2|915.8|916.2|916|916|915.8|2261
1633524950000|2021-10-06 12:55:50|916|915.6|915.8|915.4|916|915.6|915.8|915.4|123
1633524960000|2021-10-06 12:56:00|915.6|915.2|915.6|915.2|915.6|915.2|915.4|915|299
1633524970000|2021-10-06 12:56:10||915||915.2||915.4||915|0
1633524980000|2021-10-06 12:56:20|915.8|915.4|916|915.6|916.2|915.8|915.8|915.4|596
1633524990000|2021-10-06 12:56:30|916.2|915.8|916.2|915.8|916.2|915.8|916|915.6|0
1633525000000|2021-10-06 12:56:40|916|915.6|916|915.6|916|915.6|916|915.6|154
1633525020000|2021-10-06 12:57:00||915.8||915.6||915.8||915.6|0
1633525040000|2021-10-06 12:57:20|916.2|915.8|916.2|916|916.2|916|916.2|915.8|1000
1633525050000|2021-10-06 12:57:30|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916|1699
1633525060000|2021-10-06 12:57:40|916.2|916|916.4|916|916.4|916|916.2|916|133
1633525090000|2021-10-06 12:58:10||916.2||916||916.2||916|435
1633525100000|2021-10-06 12:58:20|916.2||916.4||916.4||916.2||0
1633525110000|2021-10-06 12:58:30||916.2||916||916.2||916|0
1633525160000|2021-10-06 12:59:20||916.2||916.2||916.2||916|650
1633525170000|2021-10-06 12:59:30|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|3492
1633525190000|2021-10-06 12:59:50|916.4||916.6||916.6||916.4||0
1633525200000|2021-10-06 13:00:00|916.8|916.4|916.8|916.4|917|916.6|916.6|916.4|4060
1633525210000|2021-10-06 13:00:10|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|520
1633525230000|2021-10-06 13:00:30|916.8|916.4|916.8|916.6|917|916.6|916.8|916.4|1855
1633525250000|2021-10-06 13:00:50|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|3979
1633525270000|2021-10-06 13:01:10|916.6|916.2|916.6|916.2|916.8|916.2|916.4|916.2|6492
1633525290000|2021-10-06 13:01:30|916.4||916.4||916.4||916.4||1170
1633525300000|2021-10-06 13:01:40|916.6||916.6||916.6||916.6||561
1633525310000|2021-10-06 13:01:50|916.4|916|916.2|916|916.4|916|916|915.8|3058
1633525320000|2021-10-06 13:02:00|916|915.8|916|915.8|916|915.8|915.8|915.6|1089
1633525330000|2021-10-06 13:02:10|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|301
1633525340000|2021-10-06 13:02:20|915.6|915.2|915.4|915|915.6|915.2|915.4|915|154
1633525350000|2021-10-06 13:02:30|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|0
1633525360000|2021-10-06 13:02:40|915.2|915|915.4|915|915.4|915|915.2|915|3
1633525370000|2021-10-06 13:02:50|915.6|915.2|915.4|915|915.6|915.2|915.4|915|718
1633525380000|2021-10-06 13:03:00|915.2||915.4||915.4||915.2||0
1633525390000|2021-10-06 13:03:10|915.2|914.8|915.2|914.8|915.2|914.8|915|914.8|1970
1633525410000|2021-10-06 13:03:30|915.4|915|915.4|915|915.6|915.2|915.4|914.8|6169
1633525440000|2021-10-06 13:04:00|915.6|915.2|915.6|915.4|915.6|915.4|915.6|915.2|1973
1633525450000|2021-10-06 13:04:10|915.8||915.8||915.8||915.8||70
1633525460000|2021-10-06 13:04:20|915.6||915.8||915.8||915.6||0
1633525470000|2021-10-06 13:04:30|916|915.6|916|915.8|916|915.8|916|915.6|187
1633525480000|2021-10-06 13:04:40|916.2|916|916.2|916|916.2|916|916.2|916|281
1633525490000|2021-10-06 13:04:50||915.8||915.8||915.8||915.8|562
1633525500000|2021-10-06 13:05:00|916||916||916||916||0
1633525510000|2021-10-06 13:05:10|916.2||916.2||916.2||916.2||2052
1633525530000|2021-10-06 13:05:30|916.4|916|916.6|916.2|916.6|916.2|916.4|916|1420
1633525540000|2021-10-06 13:05:40||916.4||916.2||916.4||916.2|0
1633525560000|2021-10-06 13:06:00||916.4||916.2||916.4||916.2|7283
1633525570000|2021-10-06 13:06:10||916.4||916.4||916.4||916.4|0
1633525580000|2021-10-06 13:06:20|916.8|916.2|916.2|915.8|916.8|916.2|916.2|915.8|2785
1633525590000|2021-10-06 13:06:30|916||916||916||916||518
1633525600000|2021-10-06 13:06:40|916.2|916|916.2|915.8|916.2|916|916.2|915.8|4061
1633525640000|2021-10-06 13:07:20|916.4|916|916.4|916.2|916.4|916.2|916.2|915.8|2596
1633525660000|2021-10-06 13:07:40|916.6|916|916.2|915.8|916.6|916|916.2|915.8|4628
1633525670000|2021-10-06 13:07:50|916|915.6|916|915.6|916|915.6|915.8|915.6|3340
1633525680000|2021-10-06 13:08:00|915.8|915.4|915.8|915.4|915.8|915.4|915.6|915.2|4
1633525690000|2021-10-06 13:08:10|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|0
1633525710000|2021-10-06 13:08:30|915.4||915.4||915.4||915.4||96
1633525720000|2021-10-06 13:08:40|915.6|915.4|915.8|915.4|916|915.6|915.6|915.4|1420
1633525740000|2021-10-06 13:09:00|915.6|915.2|915.4|915.2|915.8|915.2|915.4|915.2|10265
1633525750000|2021-10-06 13:09:10|915.2|915|915.4|915|915.4|915.2|915.2|915|577
1633525770000|2021-10-06 13:09:30|915.6|915.2|916|915.6|916|915.6|915.6|915.2|498
1633525780000|2021-10-06 13:09:40|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1633525790000|2021-10-06 13:09:50|916|916|915.8|915.6|916|916|915.8|915.6|281
1633525800000|2021-10-06 13:10:00|916|915.8|916.2|915.8|916.2|916|916|915.6|2208
1633525820000|2021-10-06 13:10:20|916.4|916|916.4|916|916.4|916|916.4|916|1132
1633525830000|2021-10-06 13:10:30|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916.2|171
1633525840000|2021-10-06 13:10:40|916.8|916.2|916.4|916.2|916.8|916.2|916.4|916|61
1633525850000|2021-10-06 13:10:50|916.6||916.6||916.6||916.6||1171
1633525870000|2021-10-06 13:11:10|916.4|916|916.2|915.8|916.6|916|916.2|915.8|4429
1633525880000|2021-10-06 13:11:20||916||916||916||916|0
1633525890000|2021-10-06 13:11:30|916.4||916.4||916.4||916.4||2
1633525910000|2021-10-06 13:11:50|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|617
1633525920000|2021-10-06 13:12:00|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1633525930000|2021-10-06 13:12:10|917|916.6|916.8|916.6|917|916.6|916.8|916.6|0
1633525940000|2021-10-06 13:12:20|917||917||917||917||0
1633525950000|2021-10-06 13:12:30|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1633525960000|2021-10-06 13:12:40|917||917.2||917.2||917||0
1633525980000|2021-10-06 13:13:00|917|917|917|916.8|917.2|917|917|916.8|387
1633525990000|2021-10-06 13:13:10|917.2||917||917.2||917||0
1633526000000|2021-10-06 13:13:20|917.2|916.6|917|916.6|917.2|916.6|916.8|916.6|4355
1633526050000|2021-10-06 13:14:10||916.8||916.6||916.8||916.6|185
1633526060000|2021-10-06 13:14:20|917.2|916.8|917.4|917|917.4|917.2|917.2|916.6|9061
1633526070000|2021-10-06 13:14:30|||||||||294
1633526080000|2021-10-06 13:14:40||917.2||917.2||917.2||917.2|150
1633526090000|2021-10-06 13:14:50|917.6|917|917.6|917.2|917.6|917.2|917.4|917|0
1633526100000|2021-10-06 13:15:00|917.4|917|916.8|916.6|917.6|917|916.8|916.6|5955
1633526110000|2021-10-06 13:15:10|917||917||917||917||1965
1633526120000|2021-10-06 13:15:20|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|1955
1633526130000|2021-10-06 13:15:30|917||917||917||917||0
1633526140000|2021-10-06 13:15:40|916.8|916.6|917|916.6|917|916.6|916.8|916.6|312
1633526150000|2021-10-06 13:15:50|917.2|916.8|917.4|917|917.4|917|917.2|916.8|0
1633526170000|2021-10-06 13:16:10|917.2||917.2||917.2||917.2||0
1633526180000|2021-10-06 13:16:20|||||||||91
1633526190000|2021-10-06 13:16:30|917.4|916.8|917|916.6|917.4|916.8|917|916.6|8831
1633526230000|2021-10-06 13:17:10|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.4|2281
1633526250000|2021-10-06 13:17:30|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|2381
1633526270000|2021-10-06 13:17:50||916.4||916.4||916.4||916.4|0
1633526280000|2021-10-06 13:18:00|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|2476
1633526290000|2021-10-06 13:18:10|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.4|4208
1633526300000|2021-10-06 13:18:20|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|449
1633526310000|2021-10-06 13:18:30||916.6||916.6||916.6||916.6|0
1633526320000|2021-10-06 13:18:40||916.4||916.4||916.4||916.4|0
1633526340000|2021-10-06 13:19:00|917|916.6|917|916.8|917.2|917|917|916.4|10784
1633526350000|2021-10-06 13:19:10|||||||||288
1633526360000|2021-10-06 13:19:20|916.8|916.6|917|916.6|917|916.6|916.8|916.6|416
1633526400000|2021-10-06 13:20:00|917.2|916.8|917|916.6|917.2|916.8|917|916.6|481
1633526410000|2021-10-06 13:20:10|916.8|916.4|916.6|916.4|916.8|916.4|916.6|916.4|871
1633526420000|2021-10-06 13:20:20|916.4|916.2|916.6|916.4|916.6|916.4|916.4|916.2|6462
1633526430000|2021-10-06 13:20:30||916.2||916.4||916.4||916.2|0
1633526450000|2021-10-06 13:20:50|916.8|916.6|916.8|916.4|917|916.6|916.8|916.4|4842
1633526460000|2021-10-06 13:21:00|917|916.6|917|916.6|917|916.6|917|916.4|0
1633526470000|2021-10-06 13:21:10||916.8||916.8||916.8||916.8|0
1633526490000|2021-10-06 13:21:30|917.2|917|917.4|917.2|917.4|917.2|917.2|917|4399
1633526500000|2021-10-06 13:21:40|917.6|917.4|917.8|917.4|917.8|917.4|917.6|917.4|210
1633526510000|2021-10-06 13:21:50|917.6|917.2|917.4|917|917.6|917.4|917.4|917|8462
1633526520000|2021-10-06 13:22:00|917.2|916.8|917.2|916.8|917.4|917|917|916.8|2875
1633526530000|2021-10-06 13:22:10||917||916.8||917||916.8|0
1633526550000|2021-10-06 13:22:30|917.4|917|917.4|917.2|917.4|917.2|917.4|917|1469
1633526560000|2021-10-06 13:22:40|917.6|917.4|918|917.6|918|917.8|917.4|917.4|7578
1633526570000|2021-10-06 13:22:50||917.8||917.8||917.8||917.8|0
1633526580000|2021-10-06 13:23:00|918.2|918|918|917.6|918.4|918|918|917.6|5525
1633526590000|2021-10-06 13:23:10|918.2|917.8|918.4|918.2|918.4|918.2|918.2|917.6|10657
1633526600000|2021-10-06 13:23:20|918.2|918|917.2|916.8|918.4|918|917.2|916.8|10220
1633526610000|2021-10-06 13:23:30|917.4|917|917.4|917|917.4|917.2|917.4|917|3257
1633526620000|2021-10-06 13:23:40|917.2||917.4||917.4||917.2||0
1633526630000|2021-10-06 13:23:50|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|1991
1633526640000|2021-10-06 13:24:00|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|0
1633526650000|2021-10-06 13:24:10|917.6||917.8||917.8||917.6||1312
1633526660000|2021-10-06 13:24:20|917.6|917.6|918.2|917.8|918.2|917.8|917.6|917.4|5117
1633526670000|2021-10-06 13:24:30|918.4|918|918|917.6|918.4|918.2|918|917.6|13063
1633526680000|2021-10-06 13:24:40|917.8|917.4|917.8|917.4|918|917.6|917.8|917.4|1545
1633526690000|2021-10-06 13:24:50|918|917.6|918|917.8|918|917.8|918|917.4|94
1633526700000|2021-10-06 13:25:00||917.6||917.6||917.8||917.6|59
1633526710000|2021-10-06 13:25:10|917.8|917.8|918.2|917.8|918.2|918|917.8|917.4|13015
1633526720000|2021-10-06 13:25:20|918.4|918|918.4|918|918.4|918.2|918.4|917.8|4268
1633526730000|2021-10-06 13:25:30|918.6|918.2|918.6|918.2|918.8|918.4|918.6|918|3393
1633526740000|2021-10-06 13:25:40|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|0
1633526750000|2021-10-06 13:25:50|918.8|918.4|918.4|918|918.8|918.4|918.4|918|1060
1633526760000|2021-10-06 13:26:00|918.2|917.8|918|917.6|918.4|917.8|918|917.6|923
1633526770000|2021-10-06 13:26:10|917.8|917.4|917.6|917.4|918|917.4|917.6|917.2|5064
1633526780000|2021-10-06 13:26:20|917.8|917.6|917.8|917.4|918|917.6|917.8|917.4|1944
1633526790000|2021-10-06 13:26:30|918|917.6|918|917.6|918|917.8|918|917.6|0
1633526800000|2021-10-06 13:26:40|918.2|917.8|918.8|918.4|918.8|918.4|918.2|917.6|4574
1633526820000|2021-10-06 13:27:00|918.6|918.2|918.4|918.2|918.8|918.2|918.4|918.2|377
1633526830000|2021-10-06 13:27:10|918.6|918|918.2|917.8|918.6|918|918|917.8|5760
1633526840000|2021-10-06 13:27:20|918|917.6|918|917.6|918|917.6|917.8|917.4|0
1633526850000|2021-10-06 13:27:30||917.8||917.6||917.8||917.6|0
1633526890000|2021-10-06 13:28:10|||||||||284
1633526900000|2021-10-06 13:28:20|917.8|917.4|917.8|917.4|917.8|917.4|917.6|917.4|2913
1633526920000|2021-10-06 13:28:40||917.6||917.4||917.6||917.4|0
1633526930000|2021-10-06 13:28:50||917.6||917.6||917.6||917.6|945
1633526940000|2021-10-06 13:29:00||917.4||917.4||917.4||917.4|0
1633526950000|2021-10-06 13:29:10|918|917.6|918.4|918|918.4|918|918|917.6|3329
1633526970000|2021-10-06 13:29:30|918.2|918.2|918.6|918.4|918.6|918.4|918.2|918|8589
1633526980000|2021-10-06 13:29:40|918.8|918.2|918.8|918.4|918.8|918.4|918.4|918.2|3003
1633526990000|2021-10-06 13:29:50|918.6|918.2|918.4|918.2|918.6|918.2|918.4|918.2|7341
1633527000000|2021-10-06 13:30:00|918.6|918|917.4|917|918.6|918|917|916.6|21648
1633527010000|2021-10-06 13:30:10|917.6|917.2|917.8|917.6|918|917.6|917.4|916.8|3871
1633527020000|2021-10-06 13:30:20|918|917.8|917.8|917.4|918|917.8|917.6|917.4|2085
1633527030000|2021-10-06 13:30:30|917.6|917.2|917.2|916.8|917.6|917.2|917.2|916.8|643
1633527040000|2021-10-06 13:30:40|917|916.6|917.4|917|917.4|917|916.8|916.6|64
1633527050000|2021-10-06 13:30:50|917.2|916.8|917.4|917|917.4|917|917.2|916.8|0
1633527060000|2021-10-06 13:31:00|917.6|917.2|918.2|917.8|918.8|918.4|917.6|917.2|5674
1633527070000|2021-10-06 13:31:10|918.4|918|919.4|919|919.4|919.2|918.4|917.8|14836
1633527080000|2021-10-06 13:31:20|919.2|919.2|919.2|918.8|919.4|919.2|919|918.8|17087
1633527090000|2021-10-06 13:31:30|919.4|919|919.6|919.2|920|919.6|919.4|919|3251
1633527100000|2021-10-06 13:31:40|919.8|919.4|920.6|920.2|920.6|920.2|919.8|919.2|6229
1633527110000|2021-10-06 13:31:50|920.4|920|920.2|919.8|920.6|920|920|919.8|7536
1633527120000|2021-10-06 13:32:00|920|919.6|920|919.8|920.2|919.8|919.6|919.4|17679
1633527130000|2021-10-06 13:32:10|920.2|920|921.2|920.8|921.4|920.8|920.2|920|10835
1633527140000|2021-10-06 13:32:20|921.4|921|921.4|921|921.6|921.2|921|920.8|1943
1633527150000|2021-10-06 13:32:30|921.2|920.8|921.2|920.8|921.2|920.8|921|920.6|1629
1633527160000|2021-10-06 13:32:40|921|920.6|921|920.6|921|920.8|921|920.6|0
1633527170000|2021-10-06 13:32:50|920.8|920.4|920|919.4|921|920.4|919.8|919.4|21516
1633527180000|2021-10-06 13:33:00|919.8|919.2|919.6|919|920|919.4|919.4|919|705
1633527190000|2021-10-06 13:33:10|919.8|919.2|919.6|919.2|919.8|919.2|919.4|918.8|0
1633527200000|2021-10-06 13:33:20|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|0
1633527210000|2021-10-06 13:33:30|919.4|919.4|919.6|919.2|919.6|919.4|919|918.6|25422
1633527220000|2021-10-06 13:33:40|919.4|919|920.2|919.8|920.4|920|919.4|919|11360
1633527230000|2021-10-06 13:33:50|920.4|920|920.4|919.8|920.6|920.2|920|919.6|5233
1633527240000|2021-10-06 13:34:00|920.2|920|921|920.8|921.2|920.8|920.2|919.8|2094
1633527250000|2021-10-06 13:34:10|921.2|921|921.6|921.2|921.6|921.4|920.8|920.4|43517
1633527260000|2021-10-06 13:34:20|921.8|921.4|921.8|921.4|921.8|921.6|921.8|921.4|1402
1633527270000|2021-10-06 13:34:30|922|921.6|921.8|921.4|922|921.6|921.6|921.2|75
1633527280000|2021-10-06 13:34:40|921.6|921.2|921.8|921.4|921.8|921.4|921.2|921|24014
1633527290000|2021-10-06 13:34:50|922|921.2|922.4|922|922.8|922.6|922|921.2|27552
1633527300000|2021-10-06 13:35:00|922.6|922.2|923.2|922.8|923.4|923|922.6|922.2|36859
1633527310000|2021-10-06 13:35:10|923.4|923|922.8|922.6|923.6|923|922.6|922.4|23829
1633527320000|2021-10-06 13:35:20||922.4||922.4||922.4||922.4|0
1633527330000|2021-10-06 13:35:30|922.6|922.6|923.2|922.8|923.2|922.8|922.6|922.4|27226
1633527340000|2021-10-06 13:35:40|||||||||2666
1633527360000|2021-10-06 13:36:00|923|922.6|923.2|922.8|923.2|922.8|922.8|922.6|5595
1633527370000|2021-10-06 13:36:10|923|922.6|923|922.6|923.2|922.6|922.8|922.6|788
1633527390000|2021-10-06 13:36:30|922.8|922.4|922.6|922.2|923|922.6|922.6|922.2|5991
1633527400000|2021-10-06 13:36:40||922||922.2||922.2||922|92
1633527410000|2021-10-06 13:36:50|922.4|922|922.2|921.8|922.4|922.2|922.2|921.8|0
1633527420000|2021-10-06 13:37:00|922.4|922|922.4|922.2|922.6|922.2|922.2|921.8|17529
1633527430000|2021-10-06 13:37:10|922.6|922.4|922.6|922.2|922.8|922.4|922.6|922.2|6025
1633527440000|2021-10-06 13:37:20|922.4|922|921.4|921|922.4|922|921.4|921|3100
1633527450000|2021-10-06 13:37:30|921.6|920.8|921.6|921.2|922|921.4|921.6|920.8|2205
1633527460000|2021-10-06 13:37:40|921.8|921.4|921.6|921.2|921.8|921.6|921.6|921.2|471
1633527480000|2021-10-06 13:38:00|921.4|921|921|920.6|921.4|921|920.8|920.4|18044
1633527490000|2021-10-06 13:38:10|920.8|920.4|920.8|920.4|920.8|920.6|920.8|920.4|0
1633527500000|2021-10-06 13:38:20|920.6|920.2|920.6|920.2|920.8|920.4|920.4|920.2|333
1633527520000|2021-10-06 13:38:40|920.8|920.4|920.8|920.4|920.8|920.6|920.6|920.2|3005
1633527530000|2021-10-06 13:38:50|921|920.6|920.8|920.4|921.2|920.8|920.6|920.4|11808
1633527540000|2021-10-06 13:39:00|920.6|920.6|920.8|920.4|921|920.6|920.6|920.4|5785
1633527550000|2021-10-06 13:39:10|921|920.6|921|920.6|921|920.6|920.8|920.4|0
1633527560000|2021-10-06 13:39:20|920.8|920.4|920.6|920.2|921|920.4|920.4|920|9944
1633527570000|2021-10-06 13:39:30|920.8|920|920.4|920|920.8|920.2|920.4|920|1
1633527580000|2021-10-06 13:39:40|920.6|920.2|920.8|920.4|921|920.4|920.4|920|2007
1633527590000|2021-10-06 13:39:50|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|0
1633527600000|2021-10-06 13:40:00|921|920.6|921.4|921|921.6|921|921|920.4|4606
1633527610000|2021-10-06 13:40:10|921.6|921.2|921.4|921|921.6|921.2|921.2|921|364
1633527620000|2021-10-06 13:40:20|921.2|920.8|920.4|920|921.4|920.8|920.4|920|8914
1633527630000|2021-10-06 13:40:30||920.2||920||920.2||920|0
1633527640000|2021-10-06 13:40:40|920.6|920.2|920.8|920.6|920.8|920.6|920.6|920.2|1239
1633527650000|2021-10-06 13:40:50|921|920.4|921.2|921|921.4|921|921|920.4|2075
1633527660000|2021-10-06 13:41:00|921.4||921.2||921.4||921.2||234
1633527670000|2021-10-06 13:41:10|921.4|920.8|921.4|921|921.4|921.2|921.2|920.8|1267
1633527680000|2021-10-06 13:41:20|921.2|920.8|920.6|920.4|921.4|920.8|920.6|920.4|5780
1633527690000|2021-10-06 13:41:30|920.4|920.2|920.6|920.2|920.8|920.2|920.4|920.2|172
1633527700000|2021-10-06 13:41:40|920.4|920|920.6|920.2|920.6|920.2|920.2|920|2816
1633527710000|2021-10-06 13:41:50|920.4|920|920.4|920|920.6|920.2|920.4|920|0
1633527720000|2021-10-06 13:42:00|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|3126
1633527730000|2021-10-06 13:42:10|920.8|920.4|920.4|920|921|920.6|920.4|920|7344
1633527740000|2021-10-06 13:42:20|920.2|919.8|919.8|919.4|920.2|919.8|919.8|919.4|4800
1633527750000|2021-10-06 13:42:30|919.6|919.2|919.2|919|919.6|919.2|919|918.8|8375
1633527760000|2021-10-06 13:42:40|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|8680
1633527770000|2021-10-06 13:42:50|919.8|919.4|920|919.8|920.2|919.8|919.8|919.4|1845
1633527780000|2021-10-06 13:43:00|920.2|920|920.4|920|920.4|920|920.2|920|0
1633527790000|2021-10-06 13:43:10|920.2|919.6|920.4|920|920.4|920|919.8|919.6|20674
1633527800000|2021-10-06 13:43:20|920.2|919.8|920|919.8|920.4|919.8|920|919.8|2131
1633527810000|2021-10-06 13:43:30|920.2||920||920.4||920||0
1633527820000|2021-10-06 13:43:40|920.2||920||920.2||920||0
1633527830000|2021-10-06 13:43:50|920.2|920|920.6|920.4|920.8|920.4|920.2|919.8|8657
1633527840000|2021-10-06 13:44:00|920.4|920.2|920.8|920.4|920.8|920.4|920.4|920|3668
1633527850000|2021-10-06 13:44:10|920.6|920.6|920.6|920.2|920.8|920.6|920.4|920.2|11152
1633527860000|2021-10-06 13:44:20|920.4|920|920.4|920|920.4|920|920.2|920|538
1633527870000|2021-10-06 13:44:30|920.6|920.2|920.6|920.2|920.6|920.4|920.6|920.2|6106
1633527880000|2021-10-06 13:44:40|920.8|920.4|921|920.6|921.2|920.8|920.6|920.4|3656
1633527890000|2021-10-06 13:44:50|921.2|920.8|921.2|920.8|921.4|920.8|921|920.6|0
1633527900000|2021-10-06 13:45:00|921.4|921|921.4|921|921.4|921|921|920.8|449
1633527920000|2021-10-06 13:45:20|921.2|920.8|921.2|920.8|921.4|921|921.2|920.8|2203
1633527930000|2021-10-06 13:45:30|921.4|921|921.4|921|921.4|921|921.4|921|0
1633527960000|2021-10-06 13:46:00|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921.2|5550
1633527970000|2021-10-06 13:46:10|921.6|921.6|921.6|921.2|922|921.6|921.4|921.2|4780
1633527980000|2021-10-06 13:46:20|921.8|921.4|922|921.6|922|921.6|921.8|921.2|3750
1633527990000|2021-10-06 13:46:30||921.8||921.6||921.8||921.6|2337
1633528000000|2021-10-06 13:46:40|922.2|921.8|922.8|922.4|923|922.6|922.2|921.6|13185
1633528010000|2021-10-06 13:46:50|922.6|922.2|922.6|922.2|922.8|922.4|922.4|922.2|2234
1633528020000|2021-10-06 13:47:00|922.4|922|922.4|922|922.6|922.2|922.2|922|2534
1633528040000|2021-10-06 13:47:20|922.2|921.8|921.6|921.2|922.4|921.8|921.6|921.2|17131
1633528050000|2021-10-06 13:47:30|921.4|921|921|920.8|921.4|921|921|920.8|3258
1633528060000|2021-10-06 13:47:40|921.2|921|921|920.8|921.2|921|920.8|920.6|6155
1633528070000|2021-10-06 13:47:50|921.2||921.2||921.2||921.2||1332
1633528080000|2021-10-06 13:48:00|921|920.6|921|920.6|921.2|920.6|921|920.6|793
1633528090000|2021-10-06 13:48:10|920.8|920.4|920.8|920.4|921|920.6|920.6|920.4|1805
1633528100000|2021-10-06 13:48:20|920.6|920.2|920.6|920.2|920.8|920.2|920.6|920.2|4739
1633528110000|2021-10-06 13:48:30|920.4|920|920.2|919.8|920.4|920|920.2|919.8|73
1633528120000|2021-10-06 13:48:40|920|919.6|919.6|919.2|920.2|919.8|919.4|919.2|7616
1633528130000|2021-10-06 13:48:50|919.8|919.4|919.8|919.4|920|919.6|919.8|919.4|2722
1633528140000|2021-10-06 13:49:00|920|919.6|919.8|919.4|920|919.8|919.8|919.4|705
1633528150000|2021-10-06 13:49:10|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|297
1633528160000|2021-10-06 13:49:20|919.6|919.2|919.4|919|919.8|919.4|919.2|919|12579
1633528170000|2021-10-06 13:49:30|919.6|919.2|919.6|919.2|919.6|919.4|919.4|919.2|2376
1633528180000|2021-10-06 13:49:40|919.4|919|919|918.6|919.6|919|918.8|918.6|19663
1633528190000|2021-10-06 13:49:50|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.4|6545
1633528200000|2021-10-06 13:50:00|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|6412
1633528210000|2021-10-06 13:50:10|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|0
1633528240000|2021-10-06 13:50:40|918.8|918.4|918.6|918.2|918.8|918.6|918.6|918.2|8485
1633528250000|2021-10-06 13:50:50|918.4|918|918.2|917.8|918.4|918|918.2|917.8|2790
1633528260000|2021-10-06 13:51:00||917.6||917.8||917.8||917.6|0
1633528270000|2021-10-06 13:51:10|918|917.6|918.2|917.8|918.2|917.8|918|917.6|0
1633528280000|2021-10-06 13:51:20|918.4|918|918.2|917.8|918.4|918|918.2|917.8|5345
1633528290000|2021-10-06 13:51:30|918|917.6|917.6|917.2|918|917.6|917.6|917.2|3055
1633528300000|2021-10-06 13:51:40|917.4|917|918|917.4|918|917.6|917.4|917|6415
1633528310000|2021-10-06 13:51:50|917.8|917.6|917.8|917.4|918.2|917.6|917.8|917.4|0
1633528320000|2021-10-06 13:52:00|918|917.6|918.4|918|918.6|918.2|918|917.6|2410
1633528330000|2021-10-06 13:52:10|918.2|917.8|918.2|917.8|918.4|917.8|918.2|917.8|125
1633528340000|2021-10-06 13:52:20|918|917.6|918|917.6|918|917.8|918|917.6|1640
1633528360000|2021-10-06 13:52:40|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|0
1633528370000|2021-10-06 13:52:50|918|917.6|917.8|917.4|918|917.6|917.8|917.4|1655
1633528380000|2021-10-06 13:53:00|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|6677
1633528390000|2021-10-06 13:53:10|917.2|917|917.4|917|917.4|917|917.2|917|2290
1633528400000|2021-10-06 13:53:20||916.8||917||917||916.8|0
1633528410000|2021-10-06 13:53:30|917.2|916.8|916.8|916.6|917.2|916.8|916.8|916.4|861
1633528420000|2021-10-06 13:53:40|917|916.4|916.8|916.4|917|916.6|916.8|916.4|84
1633528440000|2021-10-06 13:54:00|916.6|916.2|916.4|916|916.8|916.2|916.4|916|3486
1633528450000|2021-10-06 13:54:10|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|1181
1633528460000|2021-10-06 13:54:20|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|582
1633528470000|2021-10-06 13:54:30|917|916.6|917.2|917|917.4|917|917|916.4|295
1633528480000|2021-10-06 13:54:40|917.4|917.2|917.6|917.2|917.8|917.2|917.2|917|6375
1633528490000|2021-10-06 13:54:50|917.4|917|917.8|917.4|917.8|917.4|917.4|917|87
1633528500000|2021-10-06 13:55:00|917.6|917.2|916.8|916.4|917.6|917.2|916.6|916.2|12119
1633528510000|2021-10-06 13:55:10|917|916.6|916.8|916.6|917|916.6|916.8|916.6|5647
1633528520000|2021-10-06 13:55:20|916.6|916.4|916.4|916|916.6|916.4|916.4|916|5003
1633528530000|2021-10-06 13:55:30|916.2|915.8|915.8|915.4|916.4|915.8|915.8|915.2|11903
1633528540000|2021-10-06 13:55:40|916||915.8||916||915.8||0
1633528550000|2021-10-06 13:55:50|916|915.2|916.2|915.8|916.2|915.8|915.8|915.2|1605
1633528560000|2021-10-06 13:56:00|916|915.6|915.8|915.6|916|915.8|915.8|915.4|4362
1633528570000|2021-10-06 13:56:10|916|915.8|916|915.8|916.4|916|916|915.6|4171
1633528580000|2021-10-06 13:56:20|915.8|915.6|915.8|915.6|916|915.6|915.8|915.4|439
1633528590000|2021-10-06 13:56:30|915.6|915.4|915.6|915.2|915.6|915.4|915.6|915|109
1633528600000|2021-10-06 13:56:40||915||915.4||915.4||915|282
1633528610000|2021-10-06 13:56:50|915.8|915.2|916|915.4|916|915.8|915.8|915.2|6670
1633528620000|2021-10-06 13:57:00|915.8|915.2|915.6|915.2|915.8|915.4|915.4|915|3848
1633528630000|2021-10-06 13:57:10|915.8|915.4|915.6|915.2|915.8|915.4|915.4|915.2|0
1633528640000|2021-10-06 13:57:20|915.8|915.4|916.2|915.8|916.4|915.8|915.8|915.2|3280
1633528650000|2021-10-06 13:57:30|916.4|916|916.8|916.2|917|916.4|916.2|916|0
1633528660000|2021-10-06 13:57:40|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|0
1633528670000|2021-10-06 13:57:50|916.6|916.2|916.4|916|916.6|916.4|916.4|916|3277
1633528680000|2021-10-06 13:58:00|916.6|916.2|916.6|916|916.6|916.2|916.4|916|1300
1633528690000|2021-10-06 13:58:10|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|0
1633528700000|2021-10-06 13:58:20|916.8|916.4|916.6|916.4|916.8|916.6|916.6|916.4|1464
1633528710000|2021-10-06 13:58:30|916.8||916.8||916.8||916.8||665
1633528740000|2021-10-06 13:59:00|916.6|916.2|915.8|915.4|916.6|916.2|915.6|915.4|19312
1633528750000|2021-10-06 13:59:10|915.6|915.2|915.2|915|915.6|915.2|915.2|915|95
1633528760000|2021-10-06 13:59:20|915.4|915.2|915.6|915.2|915.8|915.4|915.4|915|4479
1633528770000|2021-10-06 13:59:30|915.4|915|915.6|915.2|915.8|915.4|915.4|915|1082
1633528780000|2021-10-06 13:59:40|915.8||915.6||915.8||915.6||0
1633528800000|2021-10-06 14:00:00|915.4|915|915.2|915|915.4|915|915.2|915|8836
1633528810000|2021-10-06 14:00:10|915.4|914.8|914.6|914|915.4|914.8|914.4|914|23310
1633528820000|2021-10-06 14:00:20|914.4|914.2|914.6|914|914.6|914.2|914.4|914|0
1633528830000|2021-10-06 14:00:30|914.4|914.2|914|913.6|914.6|914.2|913.8|913.4|8002
1633528840000|2021-10-06 14:00:40|913.8||914||914||913.8||0
1633528850000|2021-10-06 14:00:50|913.8|913.4|913.4|913|913.8|913.4|913.2|913|2440
1633528860000|2021-10-06 14:01:00|913.6|913.2|913.6|913.2|913.8|913.4|913.4|913|322
1633528870000|2021-10-06 14:01:10|913.4|913|913.4|913|913.6|913.2|913.4|913|4159
1633528880000|2021-10-06 14:01:20|913.2|912.8|913.2|912.8|913.2|913|913|912.6|4060
1633528890000|2021-10-06 14:01:30|913.4|913|913.6|913.2|913.8|913.4|913.4|913|7436
1633528910000|2021-10-06 14:01:50|913.8|913.4|914|913.6|914.2|913.6|913.8|913.4|4038
1633528920000|2021-10-06 14:02:00|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.2|2590
1633528930000|2021-10-06 14:02:10|914|913.6|914.2|913.8|914.2|913.8|914|913.6|1253
1633528940000|2021-10-06 14:02:20|914|913.6|913.6|913.2|914|913.6|913.4|913|6159
1633528950000|2021-10-06 14:02:30|913.8|913.4|913.8|913.4|914|913.6|913.6|913.2|1381
1633528960000|2021-10-06 14:02:40|914|913.2|913.8|913.4|914|913.4|913.6|913.2|0
1633528980000|2021-10-06 14:03:00|913.6|913.2|913.6|913.2|913.6|913.4|913.4|913|3868
1633528990000|2021-10-06 14:03:10|913.4|913|913.6|913.4|913.6|913.4|913.4|913|0
1633529000000|2021-10-06 14:03:20|913.8|913.2|913.4|913|913.8|913.2|913.4|913|8500
1633529010000|2021-10-06 14:03:30|913.6|913.2|913.6|913.2|913.6|913.2|913.2|913|397
1633529020000|2021-10-06 14:03:40|913.8|913.4|913.8|913.4|914|913.4|913.6|913.2|1418
1633529030000|2021-10-06 14:03:50|913.6||913.8||913.8||913.6||3539
1633529040000|2021-10-06 14:04:00|913.6||913.6||913.8||913.6||6
1633529050000|2021-10-06 14:04:10|913.8||913.8||913.8||913.8||0
1633529060000|2021-10-06 14:04:20|914|913.6|914.6|914.2|914.6|914.2|914|913.4|4463
1633529070000|2021-10-06 14:04:30|914.4|914|914.6|914.4|914.6|914.4|914.4|914|1339
1633529080000|2021-10-06 14:04:40|914.8|914.6|915|914.8|915.2|914.8|914.8|914.6|588
1633529090000|2021-10-06 14:04:50|915.2|915|915.4|914.8|915.4|915|915.2|914.8|2210
1633529100000|2021-10-06 14:05:00|915.2|914.6|914.4|914|915.2|914.6|914.4|914|6818
1633529110000|2021-10-06 14:05:10||914.2||914||914.2||914|805
1633529120000|2021-10-06 14:05:20|914.6|914.2|914.8|914.4|915|914.6|914.6|914|10016
1633529130000|2021-10-06 14:05:30||914.6||914.4||914.6||914.4|0
1633529140000|2021-10-06 14:05:40|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914.2|4442
1633529160000|2021-10-06 14:06:00|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|218
1633529170000|2021-10-06 14:06:10|914.6|914.2|914.2|914|914.6|914.2|914.2|914|13336
1633529180000|2021-10-06 14:06:20|914|913.8|914.6|914|914.6|914.2|914|913.8|1754
1633529190000|2021-10-06 14:06:30|914.4||914.4||914.4||914.2||106
1633529200000|2021-10-06 14:06:40|914.2|913.8|914.2|913.8|914.4|913.8|914.2|913.8|666
1633529210000|2021-10-06 14:06:50|914.4|914|914.4|914|914.4|914|914.4|913.8|0
1633529220000|2021-10-06 14:07:00|914.2|913.8|914.2|913.8|914.4|914|914|913.6|5510
1633529230000|2021-10-06 14:07:10|914|914|914.4|914|914.6|914.2|914|914|1064
1633529240000|2021-10-06 14:07:20|914.2|913.8|913.8|913.4|914.4|914|913.8|913.4|5245
1633529250000|2021-10-06 14:07:30|914|913.6|914.2|913.8|914.4|914|914|913.6|1043
1633529260000|2021-10-06 14:07:40|914.4|914|914.4|914|914.6|914.2|914.4|914|9016
1633529270000|2021-10-06 14:07:50|914.6|914.2|914.8|914.6|915|914.6|914.4|914.2|2932
1633529280000|2021-10-06 14:08:00|915|914.8|915|914.6|915.2|914.8|914.8|914.6|3712
1633529290000|2021-10-06 14:08:10|914.8|914.4|914.6|914.2|915|914.4|914.6|914.2|357
1633529300000|2021-10-06 14:08:20|914.4|914.4|914.8|914.6|915|914.6|914.4|914.2|13124
1633529310000|2021-10-06 14:08:30|914.6|914.4|914.4|914|914.8|914.4|914.2|914|4479
1633529320000|2021-10-06 14:08:40|914.6|914.2|914.8|914.4|915|914.6|914.4|914|761
1633529330000|2021-10-06 14:08:50|915|914.6|914.8|914.6|915|914.6|914.8|914.6|0
1633529340000|2021-10-06 14:09:00|914.6|914.4|914.6|914.2|914.6|914.4|914.6|914.2|5
1633529350000|2021-10-06 14:09:10||914.4||914.4||914.4||914.2|0
1633529360000|2021-10-06 14:09:20|914.8|914.6|914.8|914.6|915|914.6|914.6|914.4|1524
1633529370000|2021-10-06 14:09:30|915|914.4|915|914.6|915|914.8|915|914.4|660
1633529380000|2021-10-06 14:09:40||914.8||914.8||914.8||914.8|1962
1633529390000|2021-10-06 14:09:50|915.2|915|915.4|915|915.6|915.2|915.2|914.8|5593
1633529400000|2021-10-06 14:10:00|915.2|914.8|915|914.6|915.2|915|914.8|914.6|3108
1633529410000|2021-10-06 14:10:10|914.8|914.4|914.4|914|914.8|914.4|914.4|914|2628
1633529420000|2021-10-06 14:10:20|914.2|914.2|914.4|914|914.4|914.2|914.2|914|75
1633529430000|2021-10-06 14:10:30||914.2||914||914.2||914|0
1633529440000|2021-10-06 14:10:40||914.2||914||914.2||914|0
1633529450000|2021-10-06 14:10:50|914.6|914.2|914.6|914.4|914.6|914.4|914.6|914.2|2192
1633529460000|2021-10-06 14:11:00|914.8|914.6|915|914.6|915|914.6|914.8|914.6|3331
1633529470000|2021-10-06 14:11:10|914.8|914.4|914.8|914.4|915|914.4|914.6|914.4|6194
1633529490000|2021-10-06 14:11:30|914.6|914.6|914.8|914.6|914.8|914.6|914.6|914.6|2594
1633529500000|2021-10-06 14:11:40|915|914.8|915.2|914.8|915.2|914.8|915|914.8|32
1633529510000|2021-10-06 14:11:50|915.4|915|915.6|915.4|915.8|915.4|915.4|915|2290
1633529520000|2021-10-06 14:12:00|915.8|915.6|915.8|915.6|915.8|915.6|915.6|915.4|1978
1633529530000|2021-10-06 14:12:10|916|915.4|916.2|915.8|916.2|915.8|915.8|915.4|5801
1633529540000|2021-10-06 14:12:20|916.4|916|916.6|916.2|916.6|916.2|916.4|916|1631
1633529550000|2021-10-06 14:12:30|916.4|916.4|916|915.6|916.4|916.4|916|915.6|12107
1633529560000|2021-10-06 14:12:40|915.8|915.4|916|915.6|916|915.6|915.8|915.4|5161
1633529570000|2021-10-06 14:12:50|916.2|915.8|916.2|916|916.4|916|916.2|915.8|363
1633529580000|2021-10-06 14:13:00|916.4|915.8|916.6|916.2|916.6|916.2|916.2|915.8|0
1633529590000|2021-10-06 14:13:10|916.4|916|916.4|916|916.4|916|916.4|916|2
1633529600000|2021-10-06 14:13:20|916.6|916.2|916.6|916.2|916.6|916.2|916.4|916|0
1633529640000|2021-10-06 14:14:00|916.8|916.4|917|916.6|917|916.6|916.8|916.2|683
1633529650000|2021-10-06 14:14:10|916.8|916.4|917|916.6|917|916.6|916.6|916.4|8156
1633529660000|2021-10-06 14:14:20|916.8||917||917||916.8||533
1633529670000|2021-10-06 14:14:30|917.2|916.8|917.4|917|917.8|917.4|917.2|916.8|17944
1633529690000|2021-10-06 14:14:50|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|0
1633529700000|2021-10-06 14:15:00|917.4|917|916.4|916|917.4|917|916.2|915.8|21084
1633529710000|2021-10-06 14:15:10|916.6|916.2|916.2|915.8|916.6|916.2|916|915.6|1168
1633529720000|2021-10-06 14:15:20|916|915.6|916.2|915.8|916.2|915.8|916|915.6|247
1633529730000|2021-10-06 14:15:30|916.4|916|916.6|916.2|916.6|916.2|916.4|916|7989
1633529740000|2021-10-06 14:15:40|916.4|916|916.2|916|916.6|916.2|916.2|916|533
1633529750000|2021-10-06 14:15:50|916.4|915.8|916.2|915.8|916.4|916|916|915.6|288
1633529760000|2021-10-06 14:16:00|916.4|916|915.6|915.4|916.4|916|915.6|915.4|386
1633529770000|2021-10-06 14:16:10|915.4|915.2|915.8|915.2|916|915.4|915.4|915|6313
1633529780000|2021-10-06 14:16:20|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.2|3018
1633529790000|2021-10-06 14:16:30|915.6|915.6|915.6|915.4|915.6|915.6|915.6|915.4|102
1633529800000|2021-10-06 14:16:40|915.8|915.6|915.8|915.6|916|915.6|915.8|915.4|1518
1633529810000|2021-10-06 14:16:50||915.4||915.4||915.4||915.4|424
1633529820000|2021-10-06 14:17:00|915.6|915.2|915.4|915|915.6|915.4|915.4|915|8626
1633529830000|2021-10-06 14:17:10|915.2|914.8|915.4|915.2|915.4|915.2|915.2|914.8|1492
1633529840000|2021-10-06 14:17:20|915.2|915|915|914.8|915.2|915|915|914.6|379
1633529850000|2021-10-06 14:17:30|915.2|914.6|915|914.6|915.2|914.8|915|914.6|793
1633529860000|2021-10-06 14:17:40|915.2|914.8|915.4|915|915.4|915.2|915.2|914.8|1033
1633529870000|2021-10-06 14:17:50|915.2|914.8|915|914.6|915.2|915|914.8|914.4|2375
1633529880000|2021-10-06 14:18:00|914.8|914.4|914.6|914.2|914.8|914.6|914.4|914.2|963
1633529890000|2021-10-06 14:18:10|914.8|914.4|914.8|914.4|914.8|914.4|914.4|914|2139
1633529900000|2021-10-06 14:18:20|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|105
1633529910000|2021-10-06 14:18:30|914.4|914|914.4|914.2|914.6|914.2|914.4|914|1603
1633529920000|2021-10-06 14:18:40|914.6|914|914.4|914|914.6|914|914.2|914|1279
1633529930000|2021-10-06 14:18:50|914.2|914.2|914.4|914|914.6|914.2|914.2|914|0
1633529940000|2021-10-06 14:19:00|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914|4704
1633529950000|2021-10-06 14:19:10|914.8|914.4|915|914.6|915|914.6|914.8|914.4|211
1633529960000|2021-10-06 14:19:20|914.8|914.8|914.8|914.4|915.2|914.8|914.6|914.4|4557
1633529970000|2021-10-06 14:19:30|914.6|914.2|914.4|914|914.6|914.2|914.4|914|1597
1633529980000|2021-10-06 14:19:40|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|1665
1633530000000|2021-10-06 14:20:00|914.4|914|914.6|914.2|914.6|914.2|914.2|914|2164
1633530010000|2021-10-06 14:20:10|914.8|914.4|914.4|914|915|914.6|914.4|914|4199
1633530020000|2021-10-06 14:20:20|914.2||914.4||914.4||914.2||2446
1633530030000|2021-10-06 14:20:30|914.6|914.2|914.6|914.2|914.6|914.4|914.2|914|2491
1633530040000|2021-10-06 14:20:40|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.4|74
1633530050000|2021-10-06 14:20:50|914.6||914.8||914.8||914.6||0
1633530060000|2021-10-06 14:21:00|915|914.6|915.2|914.8|915.2|914.8|914.8|914.4|414
1633530070000|2021-10-06 14:21:10|915.4|915|915.2|914.8|915.4|915|915.2|914.8|852
1633530080000|2021-10-06 14:21:20|915.4|915|915.4|915|915.4|915.2|915.2|915|1803
1633530090000|2021-10-06 14:21:30|915.2|914.8|915|914.6|915.2|914.8|914.8|914.6|10122
1633530100000|2021-10-06 14:21:40|914.8|914.4|914.4|914|914.8|914.4|914.4|914|6105
1633530110000|2021-10-06 14:21:50|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914|705
1633530120000|2021-10-06 14:22:00|914.4|914.4|915|914.6|915|914.6|914.4|914.4|638
1633530130000|2021-10-06 14:22:10|914.8|914.8|915.4|915|915.6|915.2|914.8|914.8|1804
1633530140000|2021-10-06 14:22:20|915.6|915.2|916.2|915.8|916.2|915.8|915.6|915.2|57
1633530150000|2021-10-06 14:22:30|916|916|916.4|916|916.4|916|916|915.8|0
1633530160000|2021-10-06 14:22:40|916.2|915.8|916.4|916|916.4|916.2|916|915.8|11246
1633530170000|2021-10-06 14:22:50|916.2|915.8|916.2|915.8|916.4|915.8|916|915.8|1875
1633530180000|2021-10-06 14:23:00|916|915.6|915.4|915|916.2|915.6|915.4|915|9522
1633530190000|2021-10-06 14:23:10|915.2|914.8|915.6|915.2|915.6|915.4|915.2|914.8|7390
1633530200000|2021-10-06 14:23:20|915.4|915|915.2|914.8|915.4|915|915.2|914.8|5191
1633530210000|2021-10-06 14:23:30|915|914.6|915.4|915.2|915.6|915.2|915|914.6|2550
1633530220000|2021-10-06 14:23:40|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.4|2755
1633530230000|2021-10-06 14:23:50|916|915.6|916|915.6|916|915.6|916|915.6|1844
1633530240000|2021-10-06 14:24:00|916.2|915.8|916.4|916|916.6|916.2|916.2|915.8|652
1633530250000|2021-10-06 14:24:10|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|1200
1633530260000|2021-10-06 14:24:20|916.4|916|916.4|916|916.4|916|916.2|916|201
1633530270000|2021-10-06 14:24:30|916.6|916.2|917|916.6|917|916.6|916.6|916.2|4396
1633530280000|2021-10-06 14:24:40|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|4305
1633530290000|2021-10-06 14:24:50|917.4|917|917.2|917|917.4|917|917.2|917|369
1633530300000|2021-10-06 14:25:00|917|916.8|917.2|917|917.2|917|917|916.6|1791
1633530310000|2021-10-06 14:25:10|917.4|917.2|917.8|917.4|917.8|917.4|917.2|916.8|3426
1633530320000|2021-10-06 14:25:20|917.6|915.8|915.8|915.4|917.8|916.2|915.6|915.4|190702
1633530330000|2021-10-06 14:25:30|916|915.6|916|915.6|916|915.8|916|915.4|1432
1633530340000|2021-10-06 14:25:40|915.8|915.8|916|915.6|916|915.8|915.8|915.6|2769
1633530350000|2021-10-06 14:25:50|915.8|915.8|915.4|915.2|915.8|915.8|915.4|915.2|12884
1633530360000|2021-10-06 14:26:00|915.6|915.4|915.4|915.2|916|915.6|915.4|915.2|12720
1633530370000|2021-10-06 14:26:10|915.6|915.4|915.8|915.4|916|915.8|915.6|915.4|8043
1633530380000|2021-10-06 14:26:20|916|915.6|916|915.6|916|915.8|915.8|915.4|1658
1633530390000|2021-10-06 14:26:30|915.8|915.4|915.6|915.4|915.8|915.6|915.6|915.4|2853
1633530400000|2021-10-06 14:26:40|915.8|915.2|915.2|915|915.8|915.4|915.2|915|2474
1633530410000|2021-10-06 14:26:50|915|914.8|915|914.8|915|914.8|915|914.8|950
1633530420000|2021-10-06 14:27:00|915.2|915|915.2|914.8|915.4|915|915.2|914.8|2733
1633530430000|2021-10-06 14:27:10|915|914.6|914.8|914.6|915|914.6|914.8|914.6|3553
1633530440000|2021-10-06 14:27:20|915|914.8|915|914.6|915.2|914.8|915|914.6|0
1633530450000|2021-10-06 14:27:30||914.8||914.8||914.8||914.8|0
1633530460000|2021-10-06 14:27:40||914.6||914.6||914.6||914.6|0
1633530470000|2021-10-06 14:27:50||914.8||914.8||914.8||914.6|0
1633530480000|2021-10-06 14:28:00|915.2|915|915.2|914.8|915.2|915|915|914.8|287
1633530490000|2021-10-06 14:28:10|915|915|914.8|914.4|915|915|914.8|914.4|4960
1633530500000|2021-10-06 14:28:20|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|0
1633530510000|2021-10-06 14:28:30|914.4||914.4||914.4||914.4||2618
1633530520000|2021-10-06 14:28:40|914.2|914|914.2|913.8|914.2|914.2|914.2|913.8|770
1633530530000|2021-10-06 14:28:50|914||914.2||914.2||914||118
1633530540000|2021-10-06 14:29:00|914.4|914|914.2|913.8|914.4|914.2|914.2|913.8|357
1633530550000|2021-10-06 14:29:10|914.4|914|914.2|913.8|914.4|914|914.2|913.8|0
1633530560000|2021-10-06 14:29:20|914|913.6|914|913.6|914.2|913.6|914|913.6|1981
1633530570000|2021-10-06 14:29:30||913.8||913.6||913.8||913.6|930
1633530580000|2021-10-06 14:29:40||913.8||913.6||913.8||913.6|712
1633530590000|2021-10-06 14:29:50|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|2795
1633530600000|2021-10-06 14:30:00|913.6|913.2|913.6|913.4|913.8|913.4|913.4|913.2|3546
1633530610000|2021-10-06 14:30:10|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913|1006
1633530620000|2021-10-06 14:30:20|913.8|913.4|913.8|913.4|914|913.6|913.8|913.2|2
1633530630000|2021-10-06 14:30:30|914|913.6|914.2|913.8|914.4|914.2|913.8|913.6|6893
1633530640000|2021-10-06 14:30:40|914.4|914|914.4|914|914.4|914.2|914.4|913.8|1748
1633530650000|2021-10-06 14:30:50|914.6|914.2|916.2|915.6|916.2|915.6|914.6|914|23634
1633530660000|2021-10-06 14:31:00|916|915.4|915.8|915.6|916|915.6|915.8|915.4|0
1633530670000|2021-10-06 14:31:10|915.6|915.4|915.4|915|915.6|915.4|915.4|915|4552
1633530680000|2021-10-06 14:31:20|||||||||292
1633530690000|2021-10-06 14:31:30|915.2|914.8|915|914.8|915.2|914.8|915|914.8|7583
1633530700000|2021-10-06 14:31:40|915.2|915|914.8|914.6|915.2|915|914.8|914.6|3967
1633530710000|2021-10-06 14:31:50|914.6|914.4|914.6|914.2|914.6|914.4|914.4|914.2|1275
1633530720000|2021-10-06 14:32:00|914.4|914.4|914.6|914.2|914.6|914.4|914.4|914.2|1
1633530730000|2021-10-06 14:32:10||914.4||914.2||914.4||914.2|3929
1633530740000|2021-10-06 14:32:20|914.8|914.4|914.8|914.6|914.8|914.6|914.6|914.4|1
1633530750000|2021-10-06 14:32:30|915|914.8|915|914.6|915|914.8|914.8|914.6|8141
1633530760000|2021-10-06 14:32:40|914.8|913|913|912.8|915|913.2|913|912.8|215378
1633530770000|2021-10-06 14:32:50|||||||||29938
1633530780000|2021-10-06 14:33:00|912.8|912.6|913|912.8|913|912.8|912.8|912.6|43544
1633530790000|2021-10-06 14:33:10|||||||||2722
1633530800000|2021-10-06 14:33:20|912.8|912.6|913|912.8|913|912.8|912.8|912.6|14286
1633530810000|2021-10-06 14:33:30|912.8|912.6|913|912.8|913|912.8|912.8|912.6|19429
1633530820000|2021-10-06 14:33:40|||||||||3930
1633530830000|2021-10-06 14:33:50|913.2|912.6|912.8|912.6|913.2|912.8|912.8|912.6|68765
1633530840000|2021-10-06 14:34:00|913|912.8|913.4|913.2|913.6|913.2|912.8|912.6|23342
1633530850000|2021-10-06 14:34:10|913.2|913|913.2|913|913.4|913|913.2|913|4820
1633530860000|2021-10-06 14:34:20|913|912.8|913.2|912.8|913.2|912.8|913|912.8|3592
1633530900000|2021-10-06 14:35:00|913.4|913|913.2|913|913.6|913.4|913.2|912.8|20424
1633530910000|2021-10-06 14:35:10|913|912.8|912.8|912.4|913.2|912.8|912.6|912.4|16397
1633530930000|2021-10-06 14:35:30|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|3279
1633530940000|2021-10-06 14:35:40|912.4|912|912.6|912.2|912.6|912.2|912.4|912|1566
1633530950000|2021-10-06 14:35:50|912.4|912|912.4|912|912.6|912.4|912.4|912|15140
1633530960000|2021-10-06 14:36:00|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912|1920
1633530970000|2021-10-06 14:36:10||912.6||912.6||912.6||912.4|615
1633530980000|2021-10-06 14:36:20||912.4||912.4||912.4||912.4|466
1633530990000|2021-10-06 14:36:30|912.6|912.6|912.6|912.2|912.6|912.6|912.6|912.2|7862
1633531000000|2021-10-06 14:36:40|912.4||912.6||912.6||912.4||534
1633531020000|2021-10-06 14:37:00|912.4|912|911.8|911.6|912.4|912|911.8|911.6|10044
1633531030000|2021-10-06 14:37:10|911.6|911.4|911.4|911|911.6|911.4|911.4|911|2394
1633531040000|2021-10-06 14:37:20|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|560
1633531050000|2021-10-06 14:37:30|911|910.6|910.8|910.6|911.2|910.6|910.8|910.6|133050
1633531060000|2021-10-06 14:37:40|911|910.8|911|910.8|911.2|911|911|910.8|4982
1633531070000|2021-10-06 14:37:50|910.8|910.6|910.6|910.4|910.8|910.6|910.6|910.4|6482
1633531080000|2021-10-06 14:38:00|910.4|910.2|910.4|910|910.6|910.2|910.4|910|1358
1633531090000|2021-10-06 14:38:10||910.2||910||910.2||910|275
1633531100000|2021-10-06 14:38:20|910.6|910.2|910.6|910.4|910.8|910.4|910.4|910.2|2096
1633531110000|2021-10-06 14:38:30|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|1203
1633531120000|2021-10-06 14:38:40|||||||||275
1633531140000|2021-10-06 14:39:00|911|910.6|911.2|910.8|911.4|910.8|911|910.6|5778
1633531150000|2021-10-06 14:39:10||911||910.8||911||910.8|0
1633531160000|2021-10-06 14:39:20|911.4|911|911.6|911.2|911.6|911.2|911.4|911|2958
1633531170000|2021-10-06 14:39:30|911.4||911.4||911.6||911.4||6119
1633531180000|2021-10-06 14:39:40|911.6|911.4|911.6|911.2|912|911.4|911.6|911.2|2735
1633531190000|2021-10-06 14:39:50|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.2|0
1633531200000|2021-10-06 14:40:00|911.6|911.6|911.8|911.4|911.8|911.6|911.6|911.2|978
1633531210000|2021-10-06 14:40:10|911.6||911.6||911.8||911.6||1309
1633531220000|2021-10-06 14:40:20|911.8||911.6||911.8||911.6||640
1633531230000|2021-10-06 14:40:30|911.8||911.8||911.8||911.8||63
1633531240000|2021-10-06 14:40:40|911.6|911.6|911.8|911.4|911.8|911.6|911.6|911.4|5285
1633531250000|2021-10-06 14:40:50|911.6||911.6||911.6||911.6||55
1633531260000|2021-10-06 14:41:00|911.4|911.2|911.6|911.2|911.6|911.4|911.4|911.2|8872
1633531270000|2021-10-06 14:41:10|911.4|911.4|911.6|911.2|911.8|911.4|911.4|911.2|2295
1633531280000|2021-10-06 14:41:20|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|1618
1633531290000|2021-10-06 14:41:30|911.6|911.6|913|912.6|913|912.6|911.6|911.6|15064
1633531300000|2021-10-06 14:41:40|912.8|912.8|913|912.6|913.2|913|912.8|912.6|12198
1633531320000|2021-10-06 14:42:00|912.8|912.4|912.8|912.6|912.8|912.6|912.6|912.4|8815
1633531330000|2021-10-06 14:42:10||912.4||912.4||912.6||912.4|186
1633531340000|2021-10-06 14:42:20|912.6|912.2|912.2|911.8|912.6|912.2|912.2|911.8|21279
1633531360000|2021-10-06 14:42:40||912||911.8||912||911.8|1943
1633531370000|2021-10-06 14:42:50|912.4|912|912.8|912.4|912.8|912.6|912.4|911.8|9911
1633531380000|2021-10-06 14:43:00|913|912.2|912.8|912.4|913|912.4|912.4|912.2|1256
1633531390000|2021-10-06 14:43:10||912.6||912.4||912.6||912.4|0
1633531410000|2021-10-06 14:43:30||912.6||912.4||912.6||912.4|3818
1633531430000|2021-10-06 14:43:50|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912|9334
1633531440000|2021-10-06 14:44:00|912.4|912|912.6|912.2|912.6|912.2|912.4|912|0
1633531450000|2021-10-06 14:44:10|912.4|912|912.4|912|912.4|912|912.4|912|303
1633531470000|2021-10-06 14:44:30|912.2|911.8|912.2|911.8|912.4|911.8|912|911.8|13366
1633531490000|2021-10-06 14:44:50|912|911.6|912|911.6|912|911.8|911.8|911.4|10245
1633531500000|2021-10-06 14:45:00|911.8|911.4|911.6|911.2|912|911.4|911.6|911.2|3173
1633531510000|2021-10-06 14:45:10|911.8|911.4|911.6|911.4|911.8|911.6|911.6|911.2|4858
1633531520000|2021-10-06 14:45:20|911.8|911.6|912.4|912|912.8|912.4|911.8|911.4|18533
1633531530000|2021-10-06 14:45:30|912.2|911.8|911.4|911.2|912.2|911.8|911.4|911|11278
1633531540000|2021-10-06 14:45:40|911.6|911.4|911.4|911|911.8|911.4|911.4|911|240
1633531550000|2021-10-06 14:45:50|911.6|911.2|911.4|911|911.6|911.2|911.4|911|2
1633531560000|2021-10-06 14:46:00|911.2||911.2||911.2||911.2||0
1633531570000|2021-10-06 14:46:10|911|910.8|911.2|911|911.2|911|910.8|910.6|4936
1633531580000|2021-10-06 14:46:20||910.8||911||911||910.8|0
1633531590000|2021-10-06 14:46:30||910.8||911||911||910.8|4
1633531600000|2021-10-06 14:46:40|911|910.8|911.2|911|911.2|911|911|910.8|606
1633531610000|2021-10-06 14:46:50||910.8||910.8||911||910.8|0
1633531620000|2021-10-06 14:47:00|911.4|911|911|910.6|911.4|911|910.8|910.6|2765
1633531630000|2021-10-06 14:47:10|910.8|910.4|910.8|910.4|911|910.6|910.6|910.4|1782
1633531640000|2021-10-06 14:47:20||910.6||910.4||910.6||910.4|127
1633531660000|2021-10-06 14:47:40|911|910.6|911|910.6|911|910.8|911|910.6|3854
1633531670000|2021-10-06 14:47:50|910.8|910.8|910.8|910.4|911.2|911|910.4|910|44157
1633531680000|2021-10-06 14:48:00|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|246
1633531700000|2021-10-06 14:48:20|910.8|910.4|911|910.6|911|910.6|910.8|910.4|9766
1633531710000|2021-10-06 14:48:30|910.8||911||911||910.8||0
1633531720000|2021-10-06 14:48:40|910.8|910.4|910.8|910.4|911|910.6|910.8|910.4|507
1633531730000|2021-10-06 14:48:50|910.6|910.2|910.6|910.4|910.8|910.4|910.4|910.2|1225
1633531740000|2021-10-06 14:49:00|910.8|910.6|911|910.6|911|910.8|910.6|910.6|920
1633531750000|2021-10-06 14:49:10|911.2|910.8|911|910.6|911.4|911|911|910.6|7794
1633531760000|2021-10-06 14:49:20|911.2|910.8|910.8|910.6|911.4|911.2|910.8|910.6|13445
1633531770000|2021-10-06 14:49:30|911|910.8|911.2|910.8|911.2|911|911|910.6|1341
1633531780000|2021-10-06 14:49:40||911||911||911||911|0
1633531790000|2021-10-06 14:49:50|911.4|911.2|911.8|911.4|911.8|911.4|911.4|911.2|2218
1633531800000|2021-10-06 14:50:00|912|911.6|911.4|911.2|912|911.6|911.4|911.2|2570
1633531810000|2021-10-06 14:50:10|911.6|911.4|911.4|911|911.6|911.4|911.2|911|567
1633531820000|2021-10-06 14:50:20|911.2|910.8|910.8|910.6|911.2|910.8|910.8|910.6|9283
1633531830000|2021-10-06 14:50:30|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.2|2391
1633531840000|2021-10-06 14:50:40||910.2||910.4||910.4||910.2|3334
1633531850000|2021-10-06 14:50:50|910.8|910.6|911|910.8|911|910.8|910.6|910.4|4724
1633531860000|2021-10-06 14:51:00|910.8|910.6|910.4|910|910.8|910.8|910.4|910|113
1633531870000|2021-10-06 14:51:10|||||||||1284
1633531880000|2021-10-06 14:51:20|910.6|910.2|911|910.6|911|910.6|910.6|910.2|3323
1633531900000|2021-10-06 14:51:40|911.2|910.8|911.4|911|911.4|911|911.2|910.6|2187
1633531910000|2021-10-06 14:51:50|911.2|910.8|911.6|911.2|911.8|911.4|911|910.8|5022
1633531930000|2021-10-06 14:52:10|911.4|911|911.6|911.2|911.6|911.2|911.2|910.8|13485
1633531940000|2021-10-06 14:52:20|911.4|911|911.6|911.2|911.6|911.2|911.4|911|3775
1633531950000|2021-10-06 14:52:30|911.4|911|911.4|911|911.4|911|911.4|911|0
1633531960000|2021-10-06 14:52:40|911.6|911.2|911.6|911.2|911.6|911.4|911.4|911|923
1633531970000|2021-10-06 14:52:50|911.8|911.4|912.2|911.8|912.4|912|911.8|911.2|10373
1633531980000|2021-10-06 14:53:00|912|911.6|912|911.6|912|911.8|911.8|911.6|398
1633531990000|2021-10-06 14:53:10|912.2|911.8|912.2|911.8|912.2|912|912.2|911.8|739
1633532000000|2021-10-06 14:53:20|||||||||383
1633532010000|2021-10-06 14:53:30|912.4|912|912.6|912.2|912.6|912.2|912.4|911.8|1090
1633532020000|2021-10-06 14:53:40|912.4||912.6||912.6||912.4||5841
1633532040000|2021-10-06 14:54:00|912.8|912.4|913.2|912.8|913.2|912.8|912.8|912.4|4826
1633532050000|2021-10-06 14:54:10|913|913|912.8|912.6|913|913|912.8|912.6|3558
1633532060000|2021-10-06 14:54:20|913|912.8|913|912.8|913|912.8|913|912.8|147
1633532070000|2021-10-06 14:54:30|913.2|913|913.4|913|913.4|913|913.2|913|138
1633532080000|2021-10-06 14:54:40|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913.2|3
1633532090000|2021-10-06 14:54:50|913.8|913.4|914|913.6|914.2|914|913.8|913.2|7261
1633532100000|2021-10-06 14:55:00|914.2|913.8|914|913.6|914.2|913.8|913.8|913.4|2338
1633532110000|2021-10-06 14:55:10|913.8||913.8||914||913.8||428
1633532120000|2021-10-06 14:55:20|914|913.8|914.2|913.8|914.2|913.8|914|913.8|144
1633532130000|2021-10-06 14:55:30|914|914|914|913.6|914|914|913.8|913.6|8091
1633532140000|2021-10-06 14:55:40|913.8||914||914||913.8||0
1633532150000|2021-10-06 14:55:50|913.8||914||914||913.8||0
1633532160000|2021-10-06 14:56:00||913.8||913.6||913.8||913.6|1628
1633532170000|2021-10-06 14:56:10||913.8||913.6||913.8||913.6|0
1633532180000|2021-10-06 14:56:20|914.2|913.8|914.2|914|914.4|914|914.2|913.6|2689
1633532190000|2021-10-06 14:56:30|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|147
1633532230000|2021-10-06 14:57:10||914.4||914.2||914.4||914.2|1904
1633532240000|2021-10-06 14:57:20|914.4|914.4|914.6|914.2|914.6|914.4|914.2|914|13421
1633532250000|2021-10-06 14:57:30|914.8|914.4|915|914.6|915.2|914.8|914.8|914.4|5202
1633532260000|2021-10-06 14:57:40|915.2|914.8|915.4|915|915.4|915|915.2|914.8|2476
1633532270000|2021-10-06 14:57:50|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|560
1633532280000|2021-10-06 14:58:00|915.2|915|915.2|914.8|915.2|915.2|915|914.6|5123
1633532290000|2021-10-06 14:58:10|915|914.6|915.4|915|915.4|915.2|915|914.6|1838
1633532300000|2021-10-06 14:58:20|915.2|914.8|915.2|914.8|915.4|915|915|914.8|129
1633532310000|2021-10-06 14:58:30|915.4|915|915.2|914.8|915.4|915|915.2|914.8|0
1633532320000|2021-10-06 14:58:40|915.4|915|915.4|915|915.4|915|915.4|915|0
1633532350000|2021-10-06 14:59:10|915.2||915.4||915.4||915.2||902
1633532360000|2021-10-06 14:59:20|915.2||915.4||915.4||915.2||236
1633532370000|2021-10-06 14:59:30|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|1731
1633532380000|2021-10-06 14:59:40|915.6|915.4|915.6|915.2|915.6|915.4|915.4|915.2|4024
1633532390000|2021-10-06 14:59:50|915.4|915.4|915.6|915.2|915.6|915.4|915.4|915.2|0
1633532400000|2021-10-06 15:00:00|915.4|915|915.2|914.8|915.6|915|915|914.8|10071
1633532410000|2021-10-06 15:00:10|915.4|915|915|914.6|915.6|915.2|914.8|914.6|5906
1633532440000|2021-10-06 15:00:40||914.8||914.6||914.8||914.6|2577
1633532450000|2021-10-06 15:00:50|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|8512
1633532460000|2021-10-06 15:01:00|914.8|914.4|914.8|914.4|915|914.8|914.8|914.4|5644
1633532470000|2021-10-06 15:01:10|||||||||295
1633532480000|2021-10-06 15:01:20|915|914.6|915.4|915.2|915.4|915.2|914.8|914.6|15779
1633532490000|2021-10-06 15:01:30|915.6|915|915.8|915.6|916|915.8|915.6|915|17842
1633532500000|2021-10-06 15:01:40|915.6|915.4|916|915.8|916|915.8|915.6|915.4|1414
1633532510000|2021-10-06 15:01:50|916.2|915.6|916.8|916.4|916.8|916.4|916.2|915.6|20816
1633532520000|2021-10-06 15:02:00|916.6|916.2|916.4|916|916.6|916.2|916.4|916|3333
1633532530000|2021-10-06 15:02:10|916.2|916.2|916.4|916.2|916.4|916.2|916.2|916|0
1633532540000|2021-10-06 15:02:20|916.2|916|916.4|916|916.4|916.2|916.2|916|789
1633532550000|2021-10-06 15:02:30|916.2|916.2|916.2|915.8|916.4|916.2|915.8|915.6|26376
1633532560000|2021-10-06 15:02:40||916||916||916||916|100
1633532570000|2021-10-06 15:02:50|916.4|916.2|916.4|916.2|916.8|916.6|916.4|916|12870
1633532580000|2021-10-06 15:03:00|916.2|916|916.2|915.8|916.4|916.2|916.2|915.8|2790
1633532590000|2021-10-06 15:03:10|916|915.6|916.4|916|916.4|916.2|916|915.6|25168
1633532600000|2021-10-06 15:03:20|916.2|915.8|916.4|916|916.4|916|916.2|915.8|76
1633532610000|2021-10-06 15:03:30|916.6|916.2|916.6|916.4|916.8|916.4|916.6|916.2|1500
1633532620000|2021-10-06 15:03:40|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|288
1633532630000|2021-10-06 15:03:50|917|916.6|917.4|917|917.4|917|917|916.6|7375
1633532640000|2021-10-06 15:04:00|917.2|916.8|917.4|917|917.4|917|917|916.6|11192
1633532650000|2021-10-06 15:04:10|917.2|917.2|917.6|917.2|917.6|917.2|917.2|917|2425
1633532660000|2021-10-06 15:04:20|917.4|917|917.6|917.2|917.6|917.2|917.2|917|5000
1633532670000|2021-10-06 15:04:30|917.4|917|917.4|917|917.6|917|917.2|917|2455
1633532690000|2021-10-06 15:04:50|917.2|916.8|917.4|917|917.4|917|917|916.8|9303
1633532700000|2021-10-06 15:05:00|917.2|916.8|917.4|916.8|917.4|916.8|917.2|916.8|538
1633532720000|2021-10-06 15:05:20||917||917||917||917|0
1633532730000|2021-10-06 15:05:30|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|471
1633532740000|2021-10-06 15:05:40|917|916.4|917|916.4|917|916.4|917|916.4|526
1633532750000|2021-10-06 15:05:50||916.6||916.6||916.6||916.6|0
1633532760000|2021-10-06 15:06:00|916.8|916.4|916.8|916.2|917|916.4|916.6|916|74
1633532770000|2021-10-06 15:06:10|917|916.4|916.8|916.2|917|916.4|916.6|916.2|2176
1633532780000|2021-10-06 15:06:20|917|916.4|916.6|916.2|917|916.4|916.6|916.2|200
1633532800000|2021-10-06 15:06:40|||||||||435
1633532810000|2021-10-06 15:06:50||916||916||916||916|0
1633532820000|2021-10-06 15:07:00||916.2||916.2||916.2||916.2|100
1633532830000|2021-10-06 15:07:10|917.2|916.6|917|916.4|917.2|916.6|917|916.4|248
1633532850000|2021-10-06 15:07:30||916.6||916.4||916.6||916.4|0
1633532860000|2021-10-06 15:07:40|917.2|916.6|917.2|916.8|917.2|916.8|917.2|916.6|66
1633532880000|2021-10-06 15:08:00|917|916.4|916.6|916|917|916.4|916.6|916|850
1633532890000|2021-10-06 15:08:10|916.4||916.4||916.4||916.4||6018
1633532900000|2021-10-06 15:08:20||915.8||915.8||915.8||915.8|0
1633532930000|2021-10-06 15:08:50||916||915.8||916||915.8|1188
1633532940000|2021-10-06 15:09:00|916|916|916|915.4|916|916|916|915.4|776
1633532950000|2021-10-06 15:09:10|915.8|915.2|915.8|915.2|915.8|915.4|915.8|915.2|0
1633532960000|2021-10-06 15:09:20|||||||||163
1633532970000|2021-10-06 15:09:30|916.4|915.8|916.4|915.8|916.4|915.8|916.4|915.8|65
1633532990000|2021-10-06 15:09:50||916||916||916||916|0
1633533000000|2021-10-06 15:10:00|916.6|915.8|916.2|915.8|916.6|915.8|916.2|915.8|1091
1633533010000|2021-10-06 15:10:10|916|915.4|915.4|915|916|915.4|915.4|915|798
1633533020000|2021-10-06 15:10:20|915.6|915.2|915.6|915|915.6|915.2|915.4|915|1521
1633533040000|2021-10-06 15:10:40|916|915.4|915.8|915.4|916|915.4|915.8|915.4|1211
1633533050000|2021-10-06 15:10:50|916|915.2|915.8|915.2|916|915.4|915.8|915.2|0
1633533060000|2021-10-06 15:11:00|915.6|915|916|915.4|916|915.4|915.6|915|3151
1633533070000|2021-10-06 15:11:10|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|1184
1633533090000|2021-10-06 15:11:30|915.8|915.2|915.6|915.2|915.8|915.2|915.4|914.8|699
1633533100000|2021-10-06 15:11:40|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|0
1633533110000|2021-10-06 15:11:50|||||||||500
1633533120000|2021-10-06 15:12:00|915.6|915|916|915.6|916|915.6|915.6|915|292
1633533130000|2021-10-06 15:12:10|915.8|915.4|916|915.4|916|915.4|915.8|915.4|0
1633533150000|2021-10-06 15:12:30|916.2|915.6|916.6|916.2|916.6|916.2|916.2|915.6|933
1633533160000|2021-10-06 15:12:40|916.8|916|916.6|916|916.8|916|916.6|916|0
1633533180000|2021-10-06 15:13:00|916.4||916.4||916.4||916.4||853
1633533190000|2021-10-06 15:13:10|916.6|916.2|916.6|916.2|916.8|916.2|916.6|916.2|0
1633533200000|2021-10-06 15:13:20|916.4|916|916.4|916|916.4|916|916.4|916|534
1633533210000|2021-10-06 15:13:30|916.6||916.4||916.6||916.4||0
1633533220000|2021-10-06 15:13:40|916.6||916.4||916.6||916.4||0
1633533230000|2021-10-06 15:13:50|916.2|915.6|916.2|915.8|916.2|915.8|916|915.4|549
1633533240000|2021-10-06 15:14:00|916.4||916.4||916.4||916.4||1500
1633533250000|2021-10-06 15:14:10|916.2|916|916.6|916|916.6|916|916.2|916|900
1633533260000|2021-10-06 15:14:20|916.4|916.2|916.8|916.2|916.8|916.2|916.4|916.2|0
1633533270000|2021-10-06 15:14:30|916.6|916.4|916.8|916.2|917|916.4|916.6|916.2|975
1633533290000|2021-10-06 15:14:50|917|916.4|916.8|916.4|917|916.4|916.8|916.4|236
1633533300000|2021-10-06 15:15:00||916.2||916.2||916.2||916.2|157
1633533320000|2021-10-06 15:15:20|917|916.4|917|916.4|917|916.4|917|916.4|0
1633533330000|2021-10-06 15:15:30|||||||||925
1633533340000|2021-10-06 15:15:40|||||||||55
1633533350000|2021-10-06 15:15:50|917.4|916.8|917.4|916.8|917.4|916.8|917.4|916.8|497
1633533360000|2021-10-06 15:16:00|917.2||917.2||917.2||917.2||1640
1633533370000|2021-10-06 15:16:10|917.4|916.4|916.8|916.2|917.4|916.4|916.8|916.2|893
1633533380000|2021-10-06 15:16:20|916.6|916|917.2|916.6|917.2|916.6|916.6|916|1146
1633533390000|2021-10-06 15:16:30|917.6|916.8|917.6|917|917.6|917|917.6|916.8|646
1633533400000|2021-10-06 15:16:40|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|5
1633533410000|2021-10-06 15:16:50|918|917.6|918|917.6|918|917.6|918|917.6|353
1633533420000|2021-10-06 15:17:00|917.8|917.2|918.2|917.6|918.2|917.6|917.8|917.2|0
1633533430000|2021-10-06 15:17:10|918.4|917.8|918.2|917.6|918.4|917.8|918.2|917.6|381
1633533440000|2021-10-06 15:17:20|918.4|918|918.6|918|918.6|918|918.4|918|277
1633533450000|2021-10-06 15:17:30|||||||||924
1633533460000|2021-10-06 15:17:40|||||||||17
1633533470000|2021-10-06 15:17:50|918.4|917.8|918|917.4|918.4|917.8|918|917.4|1335
1633533480000|2021-10-06 15:18:00|917.8|917.2|917.8|917.2|917.8|917.2|917.6|917|1582
1633533490000|2021-10-06 15:18:10|918|917.4|917.8|917.4|918|917.4|917.8|917.4|1916
1633533500000|2021-10-06 15:18:20|918||918||918||917.8||1587
1633533510000|2021-10-06 15:18:30|917.6|917.2|917.8|917.2|917.8|917.2|917.6|917.2|767
1633533520000|2021-10-06 15:18:40|917.6||917.6||917.6||917.6||0
1633533530000|2021-10-06 15:18:50|917.4|917|917.4|917|917.4|917|917.4|917|337
1633533540000|2021-10-06 15:19:00|917.2|916.8|917.4|916.8|917.4|916.8|917.2|916.8|0
1633533550000|2021-10-06 15:19:10|917.2||917.4||917.4||917.2||19
1633533560000|2021-10-06 15:19:20|917.2||917.4||917.4||917.2||0
1633533570000|2021-10-06 15:19:30|||||||||71
1633533580000|2021-10-06 15:19:40||917||917||917||917|935
1633533590000|2021-10-06 15:19:50|917.8|916.8|918|917.4|918|917.4|917.8|916.8|180
1633590000000|2021-10-07 07:00:00|930.2|924.4|928.6|927.2|930.2|928|927.4|924.4|141666
1633590010000|2021-10-07 07:00:10|928.8|927.4|926|924.6|929|928|925.8|924.6|12450
1633590020000|2021-10-07 07:00:20|925.8|924.8|926.4|925|926.6|925.6|925.2|924.8|4321
1633590030000|2021-10-07 07:00:30|926.2|924.8|926.4|925.4|927.6|926.4|925.8|924.8|3756
1633590040000|2021-10-07 07:00:40|926.6|925.2|926|924.8|926.6|925.6|925.8|924.8|0
1633590050000|2021-10-07 07:00:50|926.2|925|925.6|924.8|926.4|925.6|925.4|924.8|0
1633590060000|2021-10-07 07:01:00|925.8||926||926.2||925.8||1862
1633590070000|2021-10-07 07:01:10|925.8|925|926.6|925.4|926.6|925.4|925|924.8|14909
1633590080000|2021-10-07 07:01:20|926.4|925.6|927.8|926.4|927.8|926.6|926.4|925.6|3799
1633590090000|2021-10-07 07:01:30|928.2|926.6|927.8|926.6|928.8|927.4|926.6|926.2|7500
1633590100000|2021-10-07 07:01:40|928|926.8|926.6|926|928|926.8|926.6|925.8|2146
1633590110000|2021-10-07 07:01:50|926.4|925.4|926.6|925.2|926.6|926|926|924.8|3102
1633590120000|2021-10-07 07:02:00|926.4||926.2||926.4||926.2||1958
1633590140000|2021-10-07 07:02:20|926||926||926||926||0
1633590150000|2021-10-07 07:02:30|925.8|924.8|925.8|925.2|926|925.2|925.4|924.8|5130
1633590160000|2021-10-07 07:02:40|926|925.4|926.6|925.6|926.6|925.8|926|925.2|4306
1633590170000|2021-10-07 07:02:50|926.4|925.4|926.2|925.4|926.6|925.6|926.2|925.4|0
1633590190000|2021-10-07 07:03:10|926.6|925.6|927|926.2|928|926.8|926.6|925.6|19447
1633590200000|2021-10-07 07:03:20|927.2|926.4|927.2|926.4|927.2|926.4|927.2|926.2|0
1633590210000|2021-10-07 07:03:30|926.8|926.2|926.8|926.2|926.8|926.4|926.8|926.2|6475
1633590220000|2021-10-07 07:03:40|926.6|926.4|927.8|927|928|927|926.6|926.4|8305
1633590230000|2021-10-07 07:03:50|927.6||927.6||927.6||927.6||0
1633590240000|2021-10-07 07:04:00|||||||||160
1633590250000|2021-10-07 07:04:10|927.8|927.2|928.6|927.4|929|928|927.8|927|2948
1633590260000|2021-10-07 07:04:20|928.4|927.2|928.6|927.4|928.6|927.6|927.2|927|2000
1633590270000|2021-10-07 07:04:30|928.4|927.6|929|928|929|928.2|928.2|927.6|2253
1633590280000|2021-10-07 07:04:40|929.2|928.2|929.4|928.6|929.8|928.6|928.2|928|22083
1633590290000|2021-10-07 07:04:50|929.2|928.4|928.4|927.6|929.4|928.6|928|927.2|8187
1633590300000|2021-10-07 07:05:00|928.6|927.8|929.8|929|930|929|928.6|927.8|198
1633590310000|2021-10-07 07:05:10|930|929.2|930.6|930|930.6|930|929.6|929.2|20509
1633590320000|2021-10-07 07:05:20|931|930.2|931.8|931|932|931.4|930.8|930|13627
1633590330000|2021-10-07 07:05:30|932|931.2|933|932|933|932|931.8|931|32533
1633590340000|2021-10-07 07:05:40|932.8|931.8|932|931.2|933|931.8|932|931|9974
1633590350000|2021-10-07 07:05:50|931.8|931|932|931.2|932|931.2|931.4|930.8|17840
1633590360000|2021-10-07 07:06:00|932.2|931.4|932.6|931.8|933|932.4|932.2|931.4|7344
1633590370000|2021-10-07 07:06:10|932.8|932|933.6|932.6|933.8|933|932.8|932|6125
1633590380000|2021-10-07 07:06:20|933.4|932.4|933.4|932.6|933.4|932.6|933.2|932.2|0
1633590390000|2021-10-07 07:06:30|933.6|932.8|933.6|932.8|933.8|933|933.6|932.8|2491
1633590400000|2021-10-07 07:06:40|933.4|933|933.8|933|933.8|933|932.4|932.2|45151
1633590410000|2021-10-07 07:06:50|933.6|932.8|933.6|932.8|933.8|932.8|933.6|932.8|0
1633590420000|2021-10-07 07:07:00|933.8|933|933.6|932.8|933.8|933|933.6|932.8|1095
1633590430000|2021-10-07 07:07:10|933.8|933|933.6|932.8|933.8|933|933.6|932.8|35
1633590440000|2021-10-07 07:07:20|933.8|933|933.8|933|933.8|933|933.6|932.8|404
1633590450000|2021-10-07 07:07:30|934|933.2|933.6|933|934|933.4|933.4|933|3725
1633590460000|2021-10-07 07:07:40|||||||||53
1633590470000|2021-10-07 07:07:50|933.4|933.4|932.2|931.8|933.4|933.4|932.2|931.6|14727
1633590480000|2021-10-07 07:08:00|932|932|933|932|933|932.2|932|931.8|2012
1633590490000|2021-10-07 07:08:10|932.8|931.8|933|932.2|933|932.2|932.6|931.8|1000
1633590500000|2021-10-07 07:08:20|932.6|932|932.6|932|932.6|932|932.6|932|0
1633590510000|2021-10-07 07:08:30|932.4|931.8|932.4|932|932.4|932|932.2|931.4|24733
1633590520000|2021-10-07 07:08:40|932.2|931.8|932.2|931.6|932.4|931.8|932|931.4|4930
1633590540000|2021-10-07 07:09:00|932.4|931.8|932.4|931.8|932.8|932|932.4|931.6|1326
1633590550000|2021-10-07 07:09:10|932.8|932|932.8|932|933|932.4|932.8|932|177
1633590570000|2021-10-07 07:09:30|932.6||932.6||932.6||932.6||0
1633590590000|2021-10-07 07:09:50|932.8|932.2|933.6|932.8|933.6|932.8|932.8|932.2|5443
1633590600000|2021-10-07 07:10:00|933.8|933|933.8|933.2|933.8|933.2|933.8|933|0
1633590610000|2021-10-07 07:10:10|934|933.4|934.8|934|934.8|934|934|933.4|18266
1633590620000|2021-10-07 07:10:20|934.6|934.2|934.8|934.4|934.8|934.4|934.4|934.2|1527
1633590630000|2021-10-07 07:10:30|935|934.6|935.4|934.6|935.4|934.8|935|934.6|8837
1633590640000|2021-10-07 07:10:40|935.2|934.4|935|934.6|935.2|934.6|934.6|934.2|8898
1633590650000|2021-10-07 07:10:50||934.8||934.4||934.8||934.4|980
1633590660000|2021-10-07 07:11:00|935.2|934.6|935|934.6|935.8|935|935|934.6|7428
1633590670000|2021-10-07 07:11:10|934.8|934.4|933.8|933.2|935|934.6|933.8|933.2|9481
1633590680000|2021-10-07 07:11:20|934|933.4|934.2|933.4|934.4|933.6|934|933.2|786
1633590690000|2021-10-07 07:11:30|934|933.2|933.6|933|934|933.2|933.6|932.6|1271
1633590700000|2021-10-07 07:11:40|933.4|932.8|933.4|932.6|933.4|932.8|933.4|932.6|0
1633590710000|2021-10-07 07:11:50||932.8||932.6||932.8||932.6|268
1633590720000|2021-10-07 07:12:00||932.8||933||933||932.8|1065
1633590730000|2021-10-07 07:12:10|||||||||1098
1633590740000|2021-10-07 07:12:20|933.6|933.2|932.6|932|934|933.2|932.6|932|4093
1633590750000|2021-10-07 07:12:30|932.8|932.2|932.4|932|933|932.2|932.4|932|16
1633590760000|2021-10-07 07:12:40|932.2|931.6|932.4|931.8|932.4|932|932.2|931.6|983
1633590770000|2021-10-07 07:12:50|932.2||932.2||932.2||932.2||78
1633590780000|2021-10-07 07:13:00|932.4|932|932.8|932.4|932.8|932.4|932.4|932|11307
1633590790000|2021-10-07 07:13:10|932.6|932.2|932.2|931.6|932.6|932.2|932.2|931.6|2703
1633590800000|2021-10-07 07:13:20|932||931.8||932||931.8||0
1633590810000|2021-10-07 07:13:30|931.6|931|932|931.6|932|931.6|931.6|931|10665
1633590820000|2021-10-07 07:13:40|931.8|931|932|931.4|932|931.4|931.4|931|26504
1633590830000|2021-10-07 07:13:50|931.8|930.6|932|931.6|932|931.8|931.4|930.6|26089
1633590840000|2021-10-07 07:14:00|932.2|931.8|933|932.4|933|932.4|932|931.6|41253
1633590850000|2021-10-07 07:14:10|933.2|932.2|932.8|932|933.2|932.2|932.4|932|3200
1633590860000|2021-10-07 07:14:20|932.6|932.2|932.2|932|932.6|932.2|932.2|932|0
1633590870000|2021-10-07 07:14:30|932|931.8|931.8|931.2|932.2|931.8|931.8|931.2|725
1633590880000|2021-10-07 07:14:40|931.6|931|931.2|930.6|931.6|931|931.2|930.6|835
1633590890000|2021-10-07 07:14:50|931|930.2|931.2|930.4|931.2|930.4|930.4|930|28518
1633590900000|2021-10-07 07:15:00|931.4|930.6|931.6|930.8|931.6|930.8|931.4|930.6|2972
1633590910000|2021-10-07 07:15:10|931.4|931|932|931.2|932|931.2|931.4|931|1730
1633590920000|2021-10-07 07:15:20|932.2|931.4|932.6|932|932.6|932|932|931.4|2000
1633590960000|2021-10-07 07:16:00|932.4|931.8|932.4|931.8|932.6|931.8|931.8|931.6|8722
1633590970000|2021-10-07 07:16:10|932.2||932.2||932.2||932.2||171
1633590980000|2021-10-07 07:16:20|932.4|932|932.6|932.2|932.6|932.2|932.4|932|0
1633590990000|2021-10-07 07:16:30|932.4|932|931.8|931.6|932.6|932|931.8|931.2|4956
1633591000000|2021-10-07 07:16:40|932|931.4|931.6|931.2|932|931.6|931.6|931.2|1200
1633591010000|2021-10-07 07:16:50|931.8|931.4|931.2|931|931.8|931.4|931.2|931|1270
1633591020000|2021-10-07 07:17:00|931.4|930.8|930.4|929.8|931.4|930.8|930.4|929.8|486
1633591030000|2021-10-07 07:17:10|930.6|930|930.8|930.2|931|930.4|930.6|930|514
1633591040000|2021-10-07 07:17:20||930.4||930.2||930.4||930.2|0
1633591050000|2021-10-07 07:17:30|930.6|930|930.4|929.8|930.8|930.2|930|929.6|859
1633591060000|2021-10-07 07:17:40|930.6|930|930.8|930.4|931|930.6|930|929.8|15403
1633591070000|2021-10-07 07:17:50|930.6||930.8||930.8||930.6||4195
1633591080000|2021-10-07 07:18:00|931|930.2|931|930.6|931.2|930.6|931|930.2|3125
1633591090000|2021-10-07 07:18:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|544
1633591100000|2021-10-07 07:18:20|931|930.6|932|931.4|932|931.4|931|930.6|7649
1633591120000|2021-10-07 07:18:40|931.8|931.2|931.6|931.2|931.8|931.2|931.6|931|864
1633591130000|2021-10-07 07:18:50|931.8||931.8||931.8||931.8||0
1633591140000|2021-10-07 07:19:00|932|931.4|932.2|931.8|932.4|931.8|931.8|931.4|22440
1633591150000|2021-10-07 07:19:10|931.6|931.2|930.8|930.2|931.6|931.2|930.8|930|21915
1633591160000|2021-10-07 07:19:20|931|930.4|931|930.4|931|930.8|930.8|930.2|11720
1633591170000|2021-10-07 07:19:30|930.8|930.2|930.2|929.6|930.8|930.2|930|929.4|2431
1633591180000|2021-10-07 07:19:40|930|929.4|929.6|929.2|930.2|929.4|929.6|929.2|2469
1633591190000|2021-10-07 07:19:50|929.8|929.4|929.8|929.2|930|929.4|929.6|929.2|471
1633591200000|2021-10-07 07:20:00|930|929.4|930.4|929.6|930.4|929.6|929.8|929.4|0
1633591210000|2021-10-07 07:20:10|930.6|929.8|930.8|930.4|930.8|930.4|930.6|929.6|2241
1633591220000|2021-10-07 07:20:20|930.6|930|930.6|930.2|930.6|930.2|930.2|930|11327
1633591230000|2021-10-07 07:20:30|930.8|930.4|930.8|930.2|931|930.4|930.6|930.2|2169
1633591240000|2021-10-07 07:20:40|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|0
1633591250000|2021-10-07 07:20:50|930.8||930.6||930.8||930.4||105
1633591260000|2021-10-07 07:21:00|930.8|930.4|931.4|930.8|931.6|931.2|930.8|930.4|110195
1633591270000|2021-10-07 07:21:10|931.2|930.6|931|930.6|931.4|930.8|931|930.6|0
1633591280000|2021-10-07 07:21:20|931.2|930.8|931.6|931.2|931.6|931.2|931.2|930.8|250
1633591290000|2021-10-07 07:21:30|||||||||269
1633591320000|2021-10-07 07:22:00|931.8|931.4|932.2|931.6|932.2|931.6|931.8|931.4|1089
1633591330000|2021-10-07 07:22:10|932.4|931.8|932.4|932|932.4|932|932.4|931.8|0
1633591340000|2021-10-07 07:22:20|932|931.8|932.2|931.6|932.2|931.8|931.6|931.2|7742
1633591350000|2021-10-07 07:22:30||931.8||931.8||931.8||931.8|0
1633591360000|2021-10-07 07:22:40|||||||||291
1633591370000|2021-10-07 07:22:50|932|932|931.8|931.4|932.4|932|931.6|931.2|21285
1633591380000|2021-10-07 07:23:00|932|931.6|932|931.4|932|931.6|931.6|931.2|562
1633591390000|2021-10-07 07:23:10|931.8|931.2|931.6|931.2|931.8|931.4|931.6|931.2|562
1633591400000|2021-10-07 07:23:20|931.4|931|931.6|931.2|931.6|931.2|931.4|931|1228
1633591410000|2021-10-07 07:23:30|931.8|931.4|932.4|932|932.4|932|931.8|931|3257
1633591420000|2021-10-07 07:23:40|932.6|932.2|932.4|932|932.6|932.4|932.4|932|6625
1633591430000|2021-10-07 07:23:50|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932.2|2719
1633591440000|2021-10-07 07:24:00|932.4|932.2|932.4|932|932.6|932.2|932.2|932|10
1633591450000|2021-10-07 07:24:10|932.2|931.8|932|931.6|932.2|931.8|932|931.6|10
1633591460000|2021-10-07 07:24:20|932.2|931.8|932.2|931.8|932.2|931.8|932|931.6|0
1633591470000|2021-10-07 07:24:30|932|932|932.4|931.8|932.4|932|932|931.8|672
1633591480000|2021-10-07 07:24:40|932.2|931.6|931.8|931.2|932.2|931.6|931.8|931.2|716
1633591490000|2021-10-07 07:24:50|931.6|931|931.2|930.8|931.6|931|931.2|930.6|0
1633591500000|2021-10-07 07:25:00|931|930.6|931.2|930.6|931.2|930.6|930.8|930.4|2001
1633591510000|2021-10-07 07:25:10|931|930.8|931.4|930.8|931.4|930.8|931|930.8|1185
1633591520000|2021-10-07 07:25:20|931.2|931|931.2|930.8|931.4|931|931.2|930.8|2969
1633591530000|2021-10-07 07:25:30|931|930.6|930.8|930.4|931|930.6|930.8|930.4|800
1633591540000|2021-10-07 07:25:40|930.6|930.2|930.4|929.8|930.6|930.2|930.2|929.6|3220
1633591550000|2021-10-07 07:25:50|930.2|929.6|930|929.6|930.4|929.8|930|929.6|0
1633591560000|2021-10-07 07:26:00|929.8|929.8|930|929.6|930|929.8|929.8|929.6|3705
1633591570000|2021-10-07 07:26:10|930.2|929.8|930.6|930|930.6|930|930.2|929.6|2325
1633591580000|2021-10-07 07:26:20|930.4|930.2|931|930.4|931|930.4|930.4|930.2|4053
1633591590000|2021-10-07 07:26:30|931.2|930.6|931|930.4|931.2|930.8|931|930.4|150
1633591600000|2021-10-07 07:26:40|930.8||930.8||930.8||930.6||0
1633591610000|2021-10-07 07:26:50|930.6||930.8||930.8||930.6||0
1633591620000|2021-10-07 07:27:00|930.6|930.2|930.4|930|930.6|930.2|930.4|930|6666
1633591630000|2021-10-07 07:27:10|930.6||930.6||930.8||930.4||0
1633591640000|2021-10-07 07:27:20|930.8|930.2|930.6|930.2|930.8|930.6|930.6|930.2|4338
1633591680000|2021-10-07 07:28:00|930.4|930.4|931|930.8|931|930.8|930.4|930.2|8553
1633591690000|2021-10-07 07:28:10|931.2|931|931.2|930.8|931.4|931|931.2|930.8|8909
1633591710000|2021-10-07 07:28:30|931.4||931.2||931.4||931.2||0
1633591720000|2021-10-07 07:28:40|931|930.6|930.8|930.6|931|930.6|930.8|930.6|1022
1633591740000|2021-10-07 07:29:00|931|930.8|931.2|930.8|931.2|930.8|931|930.6|535
1633591750000|2021-10-07 07:29:10|931.4|931|932|931.6|932|931.6|931.4|930.6|4969
1633591760000|2021-10-07 07:29:20|931.8|931.4|931.6|931.2|932|931.4|931.6|931|1387
1633591790000|2021-10-07 07:29:50|931.8|931.4|932.2|931.6|932.2|931.6|931.8|931.4|647
1633591800000|2021-10-07 07:30:00|932|931.4|932.2|931.6|932.2|931.6|931.6|931.2|6612
1633591810000|2021-10-07 07:30:10|932|931.4|932|931.4|932.2|931.4|931.8|931.4|1200
1633591820000|2021-10-07 07:30:20|932.2|931.6|932.6|932.2|932.6|932.2|932|931.6|1590
1633591830000|2021-10-07 07:30:30|932.4|931.8|932.4|932|932.6|932.2|932|931.8|201700
1633591840000|2021-10-07 07:30:40|932.2|932.2|931.8|931.6|932.2|932.2|931.8|931.6|5190
1633591850000|2021-10-07 07:30:50|932|931.4|932|931.6|932|931.6|932|931.4|300
1633591860000|2021-10-07 07:31:00|931.8|931.4|931.6|931.2|931.8|931.4|931.4|931|1565
1633591870000|2021-10-07 07:31:10|931.8|931|931.8|931.4|931.8|931.4|931.6|931|762
1633591880000|2021-10-07 07:31:20|932|931.6|932.4|931.8|932.4|931.8|932|931.6|4957
1633591890000|2021-10-07 07:31:30|932.6|932|932.6|932.2|932.6|932.2|932.6|932|1669
1633591900000|2021-10-07 07:31:40||932.4||932.4||932.4||932.2|269
1633591910000|2021-10-07 07:31:50|932.4|932.2|932.8|932.6|932.8|932.6|932.4|932.2|3503
1633591920000|2021-10-07 07:32:00|933|932.8|933.4|933|933.4|933|933|932.8|4656
1633591930000|2021-10-07 07:32:10|933.2|932.8|933.2|932.8|933.4|932.8|933|932.6|1089
1633591940000|2021-10-07 07:32:20|933||933.2||933.2||933||646
1633591950000|2021-10-07 07:32:30|933|932.6|933|932.6|933|932.6|932.8|932.6|5268
1633591980000|2021-10-07 07:33:00|932.8||932.8||932.8||932.8||740
1633591990000|2021-10-07 07:33:10|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|2919
1633592000000|2021-10-07 07:33:20|932.4|932|932|931.6|932.6|932|932|931.6|1324
1633592010000|2021-10-07 07:33:30|932.2|931.8|932.6|932|932.6|932|932|931.8|2621
1633592030000|2021-10-07 07:33:50|932.4|931.8|931.8|931.6|932.4|931.8|931.8|931.6|2963
1633592050000|2021-10-07 07:34:10|932|931.8|932|931.6|932.2|931.8|932|931.6|1931
1633592060000|2021-10-07 07:34:20|932.2|931.8|932.2|931.6|932.2|931.8|932|931.6|1000
1633592070000|2021-10-07 07:34:30|932|931.8|932|931.6|932.2|931.8|931.8|931.6|1759
1633592080000|2021-10-07 07:34:40|931.8|931.4|931.6|931.2|932|931.4|931.6|931.2|1400
1633592090000|2021-10-07 07:34:50|931.8|931.4|931.4|931|931.8|931.4|931.4|931|535
1633592100000|2021-10-07 07:35:00|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|0
1633592110000|2021-10-07 07:35:10|932|931.6|932.4|932|932.4|932|932|931.6|2721
1633592120000|2021-10-07 07:35:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1633592130000|2021-10-07 07:35:30|932.4|932|932.4|932|932.4|932|932.2|932|125
1633592150000|2021-10-07 07:35:50||932.2||932.2||932.2||932.2|0
1633592160000|2021-10-07 07:36:00|932.6|932.4|933.2|932.8|933.6|933.2|932.6|932.2|11091
1633592170000|2021-10-07 07:36:10|933|932.6|933.6|933|933.6|933.2|933|932.6|57
1633592180000|2021-10-07 07:36:20|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|2375
1633592190000|2021-10-07 07:36:30|933.4||933.4||933.4||933.4||978
1633592200000|2021-10-07 07:36:40|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|1987
1633592210000|2021-10-07 07:36:50|933.8|933.4|933.8|933.6|934|933.6|933.8|933.4|586
1633592220000|2021-10-07 07:37:00|934|933.4|933|932.6|934|933.4|933|932.4|11465
1633592230000|2021-10-07 07:37:10|933.2|932.8|933.2|932.8|933.4|933|932.8|932.6|13642
1633592240000|2021-10-07 07:37:20|933||933||933||933||73
1633592250000|2021-10-07 07:37:30|932.8|932.6|932.6|932.2|932.8|932.6|932.6|932.2|7439
1633592260000|2021-10-07 07:37:40|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932|12850
1633592270000|2021-10-07 07:37:50|932.6|932.2|932.6|932.2|932.6|932.4|932.4|932|1718
1633592280000|2021-10-07 07:38:00|932.8|932.6|933|932.6|933|932.6|932.8|932.6|6885
1633592290000|2021-10-07 07:38:10|933.2||933.2||933.2||933.2||0
1633592300000|2021-10-07 07:38:20|933||933||933||933||0
1633592320000|2021-10-07 07:38:40|933.2||933.2||933.2||933.2||0
1633592330000|2021-10-07 07:38:50|933.4|932.8|933|932.8|933.6|933|933|932.8|12511
1633592340000|2021-10-07 07:39:00|933.2||933.2||933.2||933.2||0
1633592350000|2021-10-07 07:39:10||933||933||933||932.8|631
1633592360000|2021-10-07 07:39:20||932.8||932.8||932.8||932.8|0
1633592370000|2021-10-07 07:39:30|933.4|933|933.4|932.8|933.4|933|933.2|932.8|0
1633592380000|2021-10-07 07:39:40|933.2||933.2||933.4||933.2||0
1633592400000|2021-10-07 07:40:00|933||933||933||933||2624
1633592410000|2021-10-07 07:40:10|932.8|932.6|932.6|932.2|932.8|932.6|932.6|932.2|1555
1633592420000|2021-10-07 07:40:20|932.4|932|932.2|931.8|932.6|932|932.2|931.8|1033
1633592430000|2021-10-07 07:40:30|932|931.6|931.8|931.4|932|931.6|931.8|931.4|0
1633592440000|2021-10-07 07:40:40|931.6|931.2|931.4|930.8|931.6|931.2|931.4|930.8|0
1633592450000|2021-10-07 07:40:50|931.2|930.6|930.6|930.2|931.2|930.6|930.6|930|1430
1633592460000|2021-10-07 07:41:00|930.8|930.4|931|930.4|931|930.4|930.8|930.2|4709
1633592480000|2021-10-07 07:41:20|931.2|930.6|931.2|930.8|931.4|930.8|931.2|930.6|1000
1633592490000|2021-10-07 07:41:30|931.4||931.2||931.4||931.2||0
1633592500000|2021-10-07 07:41:40|931.4||931.4||931.4||931.2||0
1633592520000|2021-10-07 07:42:00|931.6|931|932|931.6|932|931.6|931.6|931|1946
1633592530000|2021-10-07 07:42:10|932.2|931.8|932.4|932|932.4|932|932.2|931.6|719
1633592540000|2021-10-07 07:42:20|932.2|931.8|931.6|931.2|932.2|931.8|931.6|931.2|6786
1633592550000|2021-10-07 07:42:30|931.4|931|931|930.6|931.6|931|930.6|930.4|17018
1633592590000|2021-10-07 07:43:10|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|1720
1633592600000|2021-10-07 07:43:20|930.6|930.6|931.2|930.8|931.4|931|930.6|930.4|7637
1633592610000|2021-10-07 07:43:30|931|930.6|931|930.4|931.2|930.6|930.8|930.4|4204
1633592620000|2021-10-07 07:43:40|930.8||931||931||930.8||0
1633592630000|2021-10-07 07:43:50|930.8|930.2|930.4|930|930.8|930.2|930.2|930|1810
1633592640000|2021-10-07 07:44:00|930.2|929.8|930.2|929.8|930.4|929.8|930|929.6|6745
1633592650000|2021-10-07 07:44:10|930.8|929.6|929.6|929|930.8|930.6|929.6|929|37605
1633592660000|2021-10-07 07:44:20|929.4|929.2|929.8|929.2|929.8|929.2|929.4|928.8|6523
1633592670000|2021-10-07 07:44:30|929.4|929.4|929.8|929.4|929.8|929.6|929.4|929.2|4084
1633592680000|2021-10-07 07:44:40||929.6||929.6||929.6||929.6|417
1633592690000|2021-10-07 07:44:50||929.4||929.4||929.4||929.4|269
1633592700000|2021-10-07 07:45:00|930|929.6|930.2|929.8|930.2|929.8|930|929.4|3798
1633592710000|2021-10-07 07:45:10|930.4||930.4||930.4||930.2||0
1633592720000|2021-10-07 07:45:20|930.6|930|930.8|930.2|930.8|930.2|930.6|930|432
1633592730000|2021-10-07 07:45:30|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|0
1633592740000|2021-10-07 07:45:40|931|930.6|931|930.4|931|930.6|931|930.4|269
1633592750000|2021-10-07 07:45:50|931.2|930.6|931.2|930.8|931.2|930.8|931.2|930.4|0
1633592760000|2021-10-07 07:46:00|931.4|931|931.4|931|931.4|931.2|931.4|931|3938
1633592780000|2021-10-07 07:46:20|931.2|930.8|930.6|930.2|931.4|930.8|930.4|930.2|15777
1633592790000|2021-10-07 07:46:30|930.4||930.6||930.6||930.4||0
1633592810000|2021-10-07 07:46:50|930.8|930.4|930.6|930.2|930.8|930.6|930.6|930.2|11370
1633592820000|2021-10-07 07:47:00|930.8|930.4|931|930.4|931|930.4|930.8|930.4|1759
1633592830000|2021-10-07 07:47:10|930.8|930.2|930.2|929.8|930.8|930.2|930.2|929.8|4934
1633592840000|2021-10-07 07:47:20|930.4|930|930.6|930|930.6|930|930.4|930|0
1633592850000|2021-10-07 07:47:30|930.4||930.6||930.6||930.4||0
1633592860000|2021-10-07 07:47:40|930.8|930.2|930.8|930.4|930.8|930.4|930.6|930.2|0
1633592870000|2021-10-07 07:47:50|931|930.6|931.6|931.2|931.8|931.4|931|930.6|7398
1633592880000|2021-10-07 07:48:00|931.4|931|931.4|931|931.6|931|931.2|930.8|6390
1633592890000|2021-10-07 07:48:10|931.2|930.8|931|930.4|931.4|930.8|930.8|930.4|6511
1633592900000|2021-10-07 07:48:20|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|0
1633592910000|2021-10-07 07:48:30|931.4|930.8|931.4|931|931.4|931|931.4|930.8|1126
1633592920000|2021-10-07 07:48:40|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931.2|13415
1633592930000|2021-10-07 07:48:50|931.4|931|931.4|931|931.4|931|931.4|931|982
1633592940000|2021-10-07 07:49:00|931.2|930.8|931|930.6|931.2|930.8|931|930.6|1230
1633592950000|2021-10-07 07:49:10|931.2|930.8|931.4|930.8|931.4|930.8|931.2|930.8|2378
1633592960000|2021-10-07 07:49:20|931.2|931|931.4|931|931.4|931|931.2|930.8|0
1633592970000|2021-10-07 07:49:30|931.2|930.6|931.2|930.6|931.2|930.8|931|930.6|190
1633592980000|2021-10-07 07:49:40|931|930.8|931.2|930.8|931.2|930.8|931|930.8|0
1633592990000|2021-10-07 07:49:50|931.4|931|931.6|931.2|931.6|931.2|931.4|930.8|1241
1633593000000|2021-10-07 07:50:00|931.8|931.4|931.8|931.2|931.8|931.6|931.6|931.2|1022
1633593010000|2021-10-07 07:50:10|932|931.4|932.2|932|932.2|932|932|931.4|5007
1633593020000|2021-10-07 07:50:20|932.4||932.4||932.4||932.4||0
1633593030000|2021-10-07 07:50:30|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|1577
1633593040000|2021-10-07 07:50:40|932|931.6|931.8|931.6|932|931.6|931.8|931.6|523
1633593050000|2021-10-07 07:50:50|932|931.4|931.8|931.4|932|931.4|931.6|931.4|1151
1633593060000|2021-10-07 07:51:00|931.6|931.6|931.8|931.6|931.8|931.6|931.6|931.4|3994
1633593070000|2021-10-07 07:51:10|932|931.8|932|931.6|932|931.8|932|931.6|23035
1633593080000|2021-10-07 07:51:20|931.8|931.8|931.6|931.4|932|931.8|931.6|931.4|22655
1633593090000|2021-10-07 07:51:30|931.8||931.8||931.8||931.8||580
1633593100000|2021-10-07 07:51:40|932||931.8||932||931.8||184
1633593110000|2021-10-07 07:51:50|931.6|931.2|931.2|930.6|931.6|931.2|931|930.6|4612
1633593120000|2021-10-07 07:52:00|931.4|930.8|930.8|930.2|931.4|931|930.4|930|11653
1633593130000|2021-10-07 07:52:10|930.6||930.6||930.8||930.6||0
1633593140000|2021-10-07 07:52:20|930.4|930|930|929.6|930.4|930|930|929.6|3087
1633593150000|2021-10-07 07:52:30|929.8||930||930||929.8||0
1633593160000|2021-10-07 07:52:40|929.8|929.4|930|929.4|930|929.4|929.8|929.4|0
1633593170000|2021-10-07 07:52:50|929.8||929.8||929.8||929.8||0
1633593180000|2021-10-07 07:53:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|1153
1633593190000|2021-10-07 07:53:10|929.8|929.4|930.6|930.2|930.6|930.2|929.8|929.4|3457
1633593200000|2021-10-07 07:53:20|930.8|930|931.2|930.6|931.2|930.6|930.8|930|2412
1633593210000|2021-10-07 07:53:30|931.4|930.8|931|930.6|931.4|931|930.8|930.6|1627
1633593220000|2021-10-07 07:53:40|930.8||930.8||930.8||930.8||14
1633593230000|2021-10-07 07:53:50|930.6|930.4|930.4|930|930.6|930.4|930.4|930|12
1633593240000|2021-10-07 07:54:00|930.2|929.8|930.2|929.8|930.2|930|930.2|929.8|1153
1633593260000|2021-10-07 07:54:20|930.4||930.4||930.4||930.4||0
1633593270000|2021-10-07 07:54:30|930.6|930|930.4|930.2|930.6|930.2|930.4|930|2731
1633593280000|2021-10-07 07:54:40|930.2|930|930|929.8|930.2|930|930|929.8|334
1633593290000|2021-10-07 07:54:50|||||||||956
1633593300000|2021-10-07 07:55:00|930.2|930|930.6|930.2|930.6|930.2|930|929.8|10796
1633593320000|2021-10-07 07:55:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1633593330000|2021-10-07 07:55:30|930.6|930.2|930.6|930.2|930.6|930.4|930.6|930.2|3914
1633593340000|2021-10-07 07:55:40|930.4|930|930.2|929.8|930.4|930|930.2|929.8|2960
1633593350000|2021-10-07 07:55:50|930.4||930.2||930.4||930.2||0
1633593360000|2021-10-07 07:56:00|930.4|929.6|930|929.6|930.4|929.8|929.8|929.6|5532
1633593370000|2021-10-07 07:56:10|929.8|929.4|929.6|929.2|930|929.4|929.6|929.2|22
1633593380000|2021-10-07 07:56:20|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|260
1633593390000|2021-10-07 07:56:30|929.8|929|929.2|929|929.8|929|929.2|929|1149
1633593400000|2021-10-07 07:56:40|929.4|928.8|929.4|929|929.4|929|929.4|928.8|4898
1633593410000|2021-10-07 07:56:50|929.6|929.2|929.8|929.4|929.8|929.4|929.4|929.2|596
1633593420000|2021-10-07 07:57:00|930|929.6|930.4|930|930.4|930|929.8|929.6|2479
1633593430000|2021-10-07 07:57:10||929.8||930||930||929.8|0
1633593440000|2021-10-07 07:57:20|||||||||598
1633593470000|2021-10-07 07:57:50|930.2|930.2|930.6|930.2|930.8|930.4|930.2|930.2|4130
1633593480000|2021-10-07 07:58:00|930.4|930|930.4|930|930.6|930|930.4|930|0
1633593490000|2021-10-07 07:58:10|930.2|929.8|930.2|929.8|930.4|929.8|929.8|929.4|8673
1633593500000|2021-10-07 07:58:20|930||930.2||930.2||930||0
1633593520000|2021-10-07 07:58:40|930.4||930.2||930.4||930.2||0
1633593530000|2021-10-07 07:58:50|930||930.2||930.2||930||0
1633593540000|2021-10-07 07:59:00|930|929.6|930|929.4|930|929.6|929.8|929.2|1478
1633593550000|2021-10-07 07:59:10|929.8|929.6|930|929.6|930|929.8|929.8|929.4|3853
1633593560000|2021-10-07 07:59:20|929.8|929.4|930|929.4|930|929.4|929.8|929.4|0
1633593570000|2021-10-07 07:59:30|930.2|929.6|930.2|929.6|930.2|929.8|930|929.6|0
1633593580000|2021-10-07 07:59:40|930||930.2||930.2||930||0
1633593590000|2021-10-07 07:59:50|930|929.8|930.2|930|930.2|930|930|929.8|294
1633593600000|2021-10-07 08:00:00|930|929.8|930.4|930|930.4|930.2|930|929.6|10140
1633593610000|2021-10-07 08:00:10||930.2||930.2||930.2||930.2|0
1633593620000|2021-10-07 08:00:20|930.2|930|929.8|929.4|930.2|930|929.8|929.4|5274
1633593630000|2021-10-07 08:00:30|930|929.6|930|929.4|930|929.6|930|929.4|0
1633593640000|2021-10-07 08:00:40|930.2|929.6|930.6|930.2|930.8|930.4|930.2|929.6|5396
1633593670000|2021-10-07 08:01:10|930.4|930|930.2|929.8|930.4|930|930.2|929.8|471
1633593680000|2021-10-07 08:01:20||929.6||929.6||929.6||929.6|0
1633593690000|2021-10-07 08:01:30||929.8||929.8||929.8||929.8|0
1633593700000|2021-10-07 08:01:40||930||929.8||930||929.8|0
1633593720000|2021-10-07 08:02:00|930.4|930|930.4|930|930.4|930|930.4|930|1022
1633593750000|2021-10-07 08:02:30|930.6|930.2|931|930.4|931|930.4|930.4|930.2|528
1633593760000|2021-10-07 08:02:40|931.2|930.6|931.4|931|931.4|931|931|930.6|1757
1633593770000|2021-10-07 08:02:50|931.6|931.2|931.6|931|931.6|931.2|931.6|931|269
1633593780000|2021-10-07 08:03:00|931.4|930.8|931.2|930.8|931.4|930.8|931|930.8|3605
1633593790000|2021-10-07 08:03:10|931.4||931.4||931.4||931.2||0
1633593800000|2021-10-07 08:03:20|931.2||931.4||931.4||931.2||0
1633593810000|2021-10-07 08:03:30|931.2||931.2||931.2||931.2||0
1633593840000|2021-10-07 08:04:00|931|931|931.2|930.8|931.2|931|931|930.8|6540
1633593850000|2021-10-07 08:04:10||931||931||931||931|433
1633593860000|2021-10-07 08:04:20|931.4|930.8|931|930.8|931.4|930.8|931|930.8|2398
1633593870000|2021-10-07 08:04:30|||||||||54
1633593890000|2021-10-07 08:04:50|931.2|931|931.4|931|931.6|931|931.2|930.8|20
1633593910000|2021-10-07 08:05:10|931.6||931.6||931.6||931.6||0
1633593920000|2021-10-07 08:05:20|931.4|931.2|931.6|931.2|931.8|931.4|931.4|931.2|6050
1633593930000|2021-10-07 08:05:30|931.8|931.4|932|931.6|932|931.6|931.8|931.4|1100
1633593940000|2021-10-07 08:05:40||931.8||931.6||931.8||931.6|200
1633593960000|2021-10-07 08:06:00|931.8|931.8|932|931.8|932|931.8|931.8|931.6|18716
1633593970000|2021-10-07 08:06:10|932.2|932|932.4|932|932.6|932|932.2|932|10455
1633593980000|2021-10-07 08:06:20|932.6|932.2|932.4|932|932.6|932.2|932.2|932|8101
1633594000000|2021-10-07 08:06:40|932.2||932.4||932.4||932.2||0
1633594010000|2021-10-07 08:06:50|932.2||932.4||932.4||932.2||1076
1633594030000|2021-10-07 08:07:10|932.6|932.2|933|932.8|933|932.8|932.6|932|2587
1633594050000|2021-10-07 08:07:30|||||||||298
1633594060000|2021-10-07 08:07:40|933.2|933|933.6|933.2|933.6|933.2|933.2|933|3000
1633594070000|2021-10-07 08:07:50|933.8|933.4|933.8|933.4|934|933.6|933.8|933.4|0
1633594080000|2021-10-07 08:08:00|934||933.8||934||933.8||0
1633594090000|2021-10-07 08:08:10|934||933.8||934||933.8||0
1633594100000|2021-10-07 08:08:20|934|933.6|934|933.6|934|933.8|934|933.4|3462
1633594110000|2021-10-07 08:08:30|934.2|933.8|934.6|934.2|934.6|934.2|934.2|933.6|7325
1633594120000|2021-10-07 08:08:40|934.4|934|934|933.6|934.6|934|934|933.6|5681
1633594130000|2021-10-07 08:08:50||933.8||933.6||933.8||933.6|271
1633594140000|2021-10-07 08:09:00|934.2|933.8|934.4|934|934.4|934|934.2|933.8|846
1633594150000|2021-10-07 08:09:10|934.6|934.2|934|933.8|934.6|934.2|934|933.8|11313
1633594160000|2021-10-07 08:09:20|934.2|934|934|933.6|934.2|934|933.8|933.6|7611
1633594170000|2021-10-07 08:09:30|933.8|933.4|933.8|933.4|934|933.4|933.4|933|10171
1633594180000|2021-10-07 08:09:40|933.6||933.6||934||933.6||1200
1633594190000|2021-10-07 08:09:50|||||||||1000
1633594200000|2021-10-07 08:10:00|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933|3441
1633594210000|2021-10-07 08:10:10|933.4|933|933.2|932.8|933.4|933|933.2|932.8|643
1633594230000|2021-10-07 08:10:30||933||932.8||933||932.8|0
1633594240000|2021-10-07 08:10:40|933.4|933|933.4|933|933.4|933|933.4|933|562
1633594250000|2021-10-07 08:10:50|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|844
1633594280000|2021-10-07 08:11:20|933.4|933|933.2|932.8|933.4|933|932.8|932.4|7021
1633594290000|2021-10-07 08:11:30|933.4|933|933.4|933|933.4|933|933.2|933|0
1633594300000|2021-10-07 08:11:40|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|1368
1633594310000|2021-10-07 08:11:50|933.8|933.4|933.6|933.4|934|933.6|933.6|933.2|4765
1633594320000|2021-10-07 08:12:00|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|2390
1633594330000|2021-10-07 08:12:10|933.2|933|933.6|933.2|933.8|933.4|933.2|932.8|4943
1633594340000|2021-10-07 08:12:20|933.4|933|933.2|932.8|933.4|933|933.2|932.8|4030
1633594360000|2021-10-07 08:12:40|933||933.2||933.2||933||4150
1633594370000|2021-10-07 08:12:50|933.4|932.6|933|932.6|933.4|932.6|932.8|932.6|13
1633594380000|2021-10-07 08:13:00|933.2||933.2||933.2||933||0
1633594400000|2021-10-07 08:13:20||932.8||932.8||932.8||932.8|0
1633594410000|2021-10-07 08:13:30|933.4|933|933.2|932.8|933.4|933|933.2|932.8|20
1633594430000|2021-10-07 08:13:50||933||933||933||933|0
1633594440000|2021-10-07 08:14:00|933.4|932.8|933.2|932.8|933.4|933|933|932.8|0
1633594450000|2021-10-07 08:14:10|933||933.2||933.2||933||0
1633594470000|2021-10-07 08:14:30|933||933.2||933.2||933||289
1633594480000|2021-10-07 08:14:40|933|933|933.4|933|933.4|933|933|933|154
1633594500000|2021-10-07 08:15:00|933.2||933.4||933.4||933.2||0
1633594510000|2021-10-07 08:15:10|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|3142
1633594530000|2021-10-07 08:15:30|933||933||933||933||3500
1633594540000|2021-10-07 08:15:40|933.2|933|933.4|933.2|933.6|933.2|933.2|933|3069
1633594550000|2021-10-07 08:15:50|933.6||933.6||933.6||933.4||0
1633594560000|2021-10-07 08:16:00|933.4|932.8|932.8|932.4|933.6|932.8|932.8|932.4|17648
1633594580000|2021-10-07 08:16:20|933|932.6|933.2|932.8|933.2|932.8|933|932.6|944
1633594590000|2021-10-07 08:16:30|933.4|933|933.4|933.2|933.4|933.2|933.2|933|114
1633594600000|2021-10-07 08:16:40|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|607
1633594610000|2021-10-07 08:16:50|934|933.6|934.2|933.8|934.2|933.8|934|933.6|263
1633594630000|2021-10-07 08:17:10|934.4|934|934.8|934.4|934.8|934.4|934.4|934|5394
1633594640000|2021-10-07 08:17:20|934.6|934.2|934|933.4|934.6|934.2|933.8|933.4|6247
1633594650000|2021-10-07 08:17:30|933.8||933.8||934||933.6||3104
1633594670000|2021-10-07 08:17:50|934|933.6|934|933.6|934.2|933.8|933.8|933.6|1000
1633594680000|2021-10-07 08:18:00|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933|1776
1633594690000|2021-10-07 08:18:10|933.4|933|933.6|933.2|933.6|933.2|933.4|933|1066
1633594700000|2021-10-07 08:18:20|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|187
1633594710000|2021-10-07 08:18:30|934||933.8||934||933.8||0
1633594760000|2021-10-07 08:19:20|934|933.6|933.8|933.4|934|933.8|933.8|933.4|878
1633594770000|2021-10-07 08:19:30|934||933.8||934||933.8||0
1633594790000|2021-10-07 08:19:50|933.6|933.2|933.6|933.2|933.8|933.2|933.4|933|2585
1633594800000|2021-10-07 08:20:00|933.4|933|933.4|933|933.4|933.2|933.4|933|0
1633594810000|2021-10-07 08:20:10|933.2||933.2||933.2||933.2||0
1633594820000|2021-10-07 08:20:20|933.4|933.2|933.4|933|933.4|933.2|933.4|933|1851
1633594860000|2021-10-07 08:21:00|933.2|933.2|933.4|933|933.4|933.2|933.2|933|4742
1633594870000|2021-10-07 08:21:10|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|5830
1633594880000|2021-10-07 08:21:20|933.8|933.6|934|933.6|934|933.8|933.8|933.6|1071
1633594890000|2021-10-07 08:21:30|933.8||934||934||933.8||0
1633594900000|2021-10-07 08:21:40|933.8|933.4|933.4|933|933.8|933.4|933.4|933|4866
1633594920000|2021-10-07 08:22:00|933.2|932.8|933.4|933|933.4|933|933.2|932.8|365
1633594930000|2021-10-07 08:22:10|933.6|932.8|933.4|932.8|933.6|932.8|933.2|932.8|0
1633594940000|2021-10-07 08:22:20|933.6|933|933.4|933|933.6|933|933.4|933|0
1633594950000|2021-10-07 08:22:30|933.6|933.2|934|933.6|934|933.6|933.6|933|2247
1633594970000|2021-10-07 08:22:50|933.8|933.4|933.4|933|934|933.4|933.4|933|1168
1633594980000|2021-10-07 08:23:00|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1633595010000|2021-10-07 08:23:30|933.2|932.8|933|932.8|933.2|933|933|932.8|2594
1633595020000|2021-10-07 08:23:40|||||||||1184
1633595030000|2021-10-07 08:23:50|933.2|933|933.4|933|933.4|933|933|933|1970
1633595040000|2021-10-07 08:24:00|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|301
1633595060000|2021-10-07 08:24:20|933||933.2||933.2||933||1000
1633595090000|2021-10-07 08:24:50|933|932.6|932.8|932.4|933.2|932.6|932.8|932.4|15501
1633595110000|2021-10-07 08:25:10|932.6|932|932.6|932|932.8|932|932.2|932|16122
1633595120000|2021-10-07 08:25:20|932.4||932.4||932.4||932.4||0
1633595130000|2021-10-07 08:25:30|932.2|931.8|932.4|932|932.4|932|932|931.6|3037
1633595140000|2021-10-07 08:25:40|932.2|931.8|932|931.6|932.2|931.8|931.8|931.6|1150
1633595160000|2021-10-07 08:26:00|932.2|931.8|932|931.6|932.2|932|932|931.6|4900
1633595180000|2021-10-07 08:26:20|931.8|931.4|932|931.4|932|931.4|931.6|931.4|3965
1633595190000|2021-10-07 08:26:30|931.8||931.8||931.8||931.8||0
1633595210000|2021-10-07 08:26:50|932|931.6|931.8|931.4|932|931.6|931.8|931.4|0
1633595220000|2021-10-07 08:27:00|932|931.6|932|931.6|932|931.6|932|931.6|0
1633595250000|2021-10-07 08:27:30|932.2|931.8|932.4|931.8|932.4|932|932.2|931.8|4436
1633595260000|2021-10-07 08:27:40|932.2||932.2||932.4||932.2||0
1633595270000|2021-10-07 08:27:50|932.4|932|932.6|932.2|932.6|932.2|932.4|932|154
1633595280000|2021-10-07 08:28:00|932.4|932|932.4|932|932.4|932|932.2|932|4082
1633595300000|2021-10-07 08:28:20|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|216
1633595310000|2021-10-07 08:28:30|932.8|932.6|932.6|932.4|933|932.6|932.6|932.4|587
1633595320000|2021-10-07 08:28:40|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|764
1633595330000|2021-10-07 08:28:50|933|932.8|932.8|932.6|933|932.8|932.8|932.6|3935
1633595340000|2021-10-07 08:29:00|933|932.8|933|932.6|933.2|932.8|933|932.6|7955
1633595350000|2021-10-07 08:29:10|933.2|932.8|933|932.6|933.2|932.8|933|932.6|1270
1633595370000|2021-10-07 08:29:30|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|1803
1633595380000|2021-10-07 08:29:40|933.4|933|933.4|933|933.6|933.2|933.4|933|3997
1633595390000|2021-10-07 08:29:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|1286
1633595410000|2021-10-07 08:30:10|933|933|933.4|933|933.4|933|933|933|3026
1633595420000|2021-10-07 08:30:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1633595430000|2021-10-07 08:30:30|933.4|933|933.4|933|933.6|933.2|933.2|933|3550
1633595450000|2021-10-07 08:30:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|6169
1633595460000|2021-10-07 08:31:00|933.4|933|932.8|932.4|933.4|933|932.8|932.4|16876
1633595490000|2021-10-07 08:31:30|932.6||932.6||932.6||932.6||0
1633595510000|2021-10-07 08:31:50|932.8||932.6||932.8||932.6||994
1633595520000|2021-10-07 08:32:00||932.2||932.2||932.2||932.2|1221
1633595560000|2021-10-07 08:32:40|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|503
1633595580000|2021-10-07 08:33:00|933|932.6|933|932.6|933.2|933|932.8|932.4|6939
1633595590000|2021-10-07 08:33:10|932.8|932.4|932.8|932.4|933|932.4|932.6|932.4|4190
1633595600000|2021-10-07 08:33:20|933|932.6|932.8|932.4|933|932.6|932.8|932.4|0
1633595610000|2021-10-07 08:33:30|933|932.6|933|932.6|933|932.6|932.8|932.6|0
1633595620000|2021-10-07 08:33:40|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1633595630000|2021-10-07 08:33:50|933|932.6|933|932.8|933|932.8|933|932.6|529
1633595640000|2021-10-07 08:34:00|933.2|933|933.2|932.8|933.4|933|933.2|932.8|3481
1633595650000|2021-10-07 08:34:10|933.4|933|933.6|933.2|933.6|933.2|933.4|932.8|4002
1633595660000|2021-10-07 08:34:20|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|3819
1633595680000|2021-10-07 08:34:40|934|933.6|934|933.6|934|933.6|933.8|933.4|0
1633595690000|2021-10-07 08:34:50|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1633595700000|2021-10-07 08:35:00|934.2|933.8|934.6|934.2|934.6|934.2|934.2|933.8|1117
1633595720000|2021-10-07 08:35:20|934.4|934|934.2|933.8|934.6|934|934.2|933.8|427
1633595730000|2021-10-07 08:35:30|934.4|934|934.4|934|934.6|934.2|934.4|934|0
1633595740000|2021-10-07 08:35:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1633595750000|2021-10-07 08:35:50|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|3052
1633595760000|2021-10-07 08:36:00|934.4||934.6||934.6||934.4||0
1633595770000|2021-10-07 08:36:10|934.4|934|934.4|934|934.6|934|934.2|934|4351
1633595780000|2021-10-07 08:36:20|934.2|933.8|933.8|933.4|934.4|933.8|933.6|933.4|5920
1633595790000|2021-10-07 08:36:30|934|933.6|934.4|934|934.4|934|934|933.6|2471
1633595810000|2021-10-07 08:36:50|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|507
1633595820000|2021-10-07 08:37:00|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|10
1633595830000|2021-10-07 08:37:10|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|2897
1633595840000|2021-10-07 08:37:20|935|934.8|935|934.6|935|934.8|934.8|934.6|3080
1633595850000|2021-10-07 08:37:30|||||||||353
1633595860000|2021-10-07 08:37:40|934.8|934.4|934|933.8|934.8|934.4|934|933.8|2521
1633595870000|2021-10-07 08:37:50|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|2168
1633595880000|2021-10-07 08:38:00|934|933.8|934.4|934|934.4|934|934|933.6|0
1633595890000|2021-10-07 08:38:10|934.2|933.8|934.4|934|934.4|934|934.2|933.8|0
1633595900000|2021-10-07 08:38:20|934.6|934.2|934.8|934.2|934.8|934.2|934.4|934.2|322
1633595910000|2021-10-07 08:38:30|934.6|934.4|934.8|934.4|934.8|934.4|934.4|934.4|1500
1633595920000|2021-10-07 08:38:40|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|0
1633595930000|2021-10-07 08:38:50|934.6|934.2|934|933.6|934.6|934.2|934|933.6|3553
1633595940000|2021-10-07 08:39:00|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1633595960000|2021-10-07 08:39:20|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|2668
1633595970000|2021-10-07 08:39:30|933.4|933|933.4|933|933.4|933.2|933.4|933|0
1633595990000|2021-10-07 08:39:50|933.2||933.2||933.2||933.2||0
1633596000000|2021-10-07 08:40:00|933.4|933.2|933.8|933.4|933.8|933.4|933.4|933|508
1633596010000|2021-10-07 08:40:10|934|933.6|934|933.6|934|933.6|934|933.6|0
1633596020000|2021-10-07 08:40:20|933.8||934||934||933.8||1066
1633596030000|2021-10-07 08:40:30|933.8||934||934||933.8||0
1633596050000|2021-10-07 08:40:50|933.8|933.4|933.6|933.4|933.8|933.4|933.6|933.2|349
1633596060000|2021-10-07 08:41:00|933.8|933.6|934|933.6|934|933.6|933.8|933.6|1000
1633596070000|2021-10-07 08:41:10|933.8||934||934||933.8||0
1633596080000|2021-10-07 08:41:20|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1633596090000|2021-10-07 08:41:30|934.4|934|934.6|934.2|934.6|934.2|934.4|934|7613
1633596120000|2021-10-07 08:42:00|934.4||934.4||934.4||934.4||0
1633596130000|2021-10-07 08:42:10|934.2|934|934.2|934|934.2|934|934.2|933.8|145
1633596140000|2021-10-07 08:42:20|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|1219
1633596160000|2021-10-07 08:42:40||934.4||934.2||934.4||934.2|0
1633596170000|2021-10-07 08:42:50|934.4||934.4||934.4||934.4||0
1633596180000|2021-10-07 08:43:00||934||934||934||934|0
1633596190000|2021-10-07 08:43:10|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|499
1633596200000|2021-10-07 08:43:20|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.2|171
1633596210000|2021-10-07 08:43:30|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|0
1633596240000|2021-10-07 08:44:00|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|5260
1633596250000|2021-10-07 08:44:10|934.8|934.4|935|934.8|935|934.8|934.8|934.2|4965
1633596260000|2021-10-07 08:44:20|934.8|934.6|934.6|934.4|935|934.8|934.6|934.4|4350
1633596270000|2021-10-07 08:44:30|934.4|934.2|934.6|934.4|934.6|934.4|934.4|934.2|2500
1633596300000|2021-10-07 08:45:00|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934|381
1633596310000|2021-10-07 08:45:10|934.8|934.4|935|934.6|935|934.8|934.6|934.4|642
1633596320000|2021-10-07 08:45:20|935.2|934.8|935.8|935.4|935.8|935.6|935.2|934.6|29706
1633596350000|2021-10-07 08:45:50|936|935.6|935.8|935.4|936|935.6|935.8|935.4|2022
1633596360000|2021-10-07 08:46:00|936|935.6|935.8|935.4|936|935.6|935.6|935.4|6499
1633596370000|2021-10-07 08:46:10|936|935.6|935.8|935.6|936|935.6|935.8|935.4|0
1633596380000|2021-10-07 08:46:20|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|3833
1633596400000|2021-10-07 08:46:40|935.4||935.4||935.4||935.4||0
1633596410000|2021-10-07 08:46:50|935.2|935|935.2|935|935.2|935|935.2|935|3132
1633596420000|2021-10-07 08:47:00|||||||||1000
1633596440000|2021-10-07 08:47:20|935|934.8|935.2|934.8|935.2|934.8|935|934.8|1042
1633596540000|2021-10-07 08:49:00|935|934.6|934.6|934.4|935.2|934.6|934.6|934.2|3312
1633596550000|2021-10-07 08:49:10|934.4|934.2|934.4|934|934.4|934.2|934.2|934|939
1633596560000|2021-10-07 08:49:20|934.6|934.2|935.2|934.8|935.2|934.8|934.6|934|7734
1633596580000|2021-10-07 08:49:40|935||935.2||935.2||935||0
1633596590000|2021-10-07 08:49:50|935|934.6|934.8|934.4|935.2|934.6|934.6|934.4|7004
1633596610000|2021-10-07 08:50:10||934.6||934.4||934.6||934.4|2870
1633596620000|2021-10-07 08:50:20|||||||||570
1633596660000|2021-10-07 08:51:00|935|934.6|935.8|935.4|935.8|935.4|935|934.4|1439
1633596670000|2021-10-07 08:51:10|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|0
1633596680000|2021-10-07 08:51:20|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|1667
1633596710000|2021-10-07 08:51:50|936|935.6|936|935.8|936|935.8|936|935.4|7200
1633596720000|2021-10-07 08:52:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|542
1633596730000|2021-10-07 08:52:10|936|935.8|936.2|935.8|936.4|936|936|935.6|6192
1633596740000|2021-10-07 08:52:20|936|935.6|936|935.8|936|935.8|936|935.6|0
1633596750000|2021-10-07 08:52:30||935.6||935.6||935.8||935.6|2894
1633596770000|2021-10-07 08:52:50|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|3693
1633596780000|2021-10-07 08:53:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1633596790000|2021-10-07 08:53:10|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|642
1633596810000|2021-10-07 08:53:30|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|5
1633596820000|2021-10-07 08:53:40|936.6|936.2|936.6|936.2|936.6|936.2|936.2|936|12916
1633596830000|2021-10-07 08:53:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.2|0
1633596840000|2021-10-07 08:54:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1633596850000|2021-10-07 08:54:10|936.4|936|936.2|936|936.4|936|936.2|936|1745
1633596860000|2021-10-07 08:54:20|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936|554
1633596870000|2021-10-07 08:54:30|936.8|936.4|936.8|936.4|937|936.6|936.6|936.4|0
1633596880000|2021-10-07 08:54:40|937|936.6|937|936.6|937|936.6|937|936.6|0
1633596890000|2021-10-07 08:54:50|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.2|1292
1633596900000|2021-10-07 08:55:00|937|936.6|937|936.6|937|936.6|937|936.6|0
1633596920000|2021-10-07 08:55:20||936.8||936.8||936.8||936.6|500
1633596930000|2021-10-07 08:55:30||936.6||936.6||936.6||936.6|11
1633596970000|2021-10-07 08:56:10|936.8|936.4|936.4|936|936.8|936.4|936.4|936|8328
1633596980000|2021-10-07 08:56:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|4019
1633597010000|2021-10-07 08:56:50|936|935.6|936|935.6|936|935.8|936|935.6|10412
1633597040000|2021-10-07 08:57:20|935.8|935.4|935.4|935|935.8|935.4|935.4|935|7041
1633597050000|2021-10-07 08:57:30|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935|1254
1633597070000|2021-10-07 08:57:50|936|935.6|936|935.6|936|935.8|936|935.6|1607
1633597100000|2021-10-07 08:58:20|935.8|935.8|936.4|936|936.4|936|935.8|935.6|22129
1633597110000|2021-10-07 08:58:30|936.6|936.2|936.4|936|936.6|936.2|936.4|936|0
1633597140000|2021-10-07 08:59:00|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|2470
1633597150000|2021-10-07 08:59:10|936.2|935.8|936.2|935.8|936.2|935.8|936|935.6|258
1633597160000|2021-10-07 08:59:20|936||936.2||936.2||936||1200
1633597170000|2021-10-07 08:59:30|936.4|936|936.4|936|936.4|936|936.4|935.8|0
1633597200000|2021-10-07 09:00:00|936.2|935.8|936|935.6|936.2|935.8|936|935.6|5478
1633597210000|2021-10-07 09:00:10|936.2|935.8|936.4|936|936.4|936|936.2|935.6|2691
1633597240000|2021-10-07 09:00:40|936.2|936.2|936.4|936|936.4|936.2|936.2|936|4973
1633597250000|2021-10-07 09:00:50|||||||||1116
1633597260000|2021-10-07 09:01:00|936.2|935.8|936|935.6|936.4|935.8|935.6|935.2|6017
1633597270000|2021-10-07 09:01:10|936.2|935.8|936.2|935.8|936.2|935.8|936|935.6|0
1633597280000|2021-10-07 09:01:20|936||936||936||936||0
1633597290000|2021-10-07 09:01:30|935.6|935.6|936.2|935.8|936.2|935.8|935.6|935.4|2567
1633597300000|2021-10-07 09:01:40|936|935.6|936|935.6|936|935.6|936|935.6|202
1633597310000|2021-10-07 09:01:50|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1633597320000|2021-10-07 09:02:00|936|935.6|936|935.6|936|935.6|935.8|935.4|0
1633597330000|2021-10-07 09:02:10|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|389
1633597360000|2021-10-07 09:02:40||936.4||936.2||936.4||936.2|1083
1633597370000|2021-10-07 09:02:50|||||||||306
1633597390000|2021-10-07 09:03:10|936.4|936|936.2|936|936.4|936|936.2|935.8|1959
1633597400000|2021-10-07 09:03:20|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936|9384
1633597440000|2021-10-07 09:04:00|936.8|936.4|937|936.6|937|936.6|936.8|936.4|548
1633597450000|2021-10-07 09:04:10|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|0
1633597470000|2021-10-07 09:04:30|||||||||2100
1633597480000|2021-10-07 09:04:40|||||||||12
1633597490000|2021-10-07 09:04:50|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|361
1633597500000|2021-10-07 09:05:00||936.4||936.2||936.4||936.2|0
1633597510000|2021-10-07 09:05:10|936.4|936.4|936.4|936.2|936.4|936.4|936.4|936.2|2000
1633597520000|2021-10-07 09:05:20|936.6|936.4|936.6|936.4|936.8|936.4|936.4|936.2|1059
1633597530000|2021-10-07 09:05:30|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|650
1633597540000|2021-10-07 09:05:40|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|0
1633597550000|2021-10-07 09:05:50|936.6||936.8||936.8||936.6||0
1633597560000|2021-10-07 09:06:00|936.6|936.2|936.8|936.4|936.8|936.4|936.4|936.2|4429
1633597570000|2021-10-07 09:06:10|936.6|936.2|936.6|936.2|936.6|936.4|936.4|936.2|2188
1633597590000|2021-10-07 09:06:30|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|2430
1633597600000|2021-10-07 09:06:40|936.8|936.4|936.8|936.6|936.8|936.6|936.6|936.4|3875
1633597610000|2021-10-07 09:06:50|937|936.8|937|936.6|937|936.8|937|936.6|1021
1633597620000|2021-10-07 09:07:00|936.8||937||937||936.8||1000
1633597660000|2021-10-07 09:07:40|937.2|936.8|937.4|937.2|937.6|937.2|937.2|936.6|20436
1633597680000|2021-10-07 09:08:00|937.2|937|937.4|937|937.6|937.2|937.2|937|8352
1633597690000|2021-10-07 09:08:10|937.6|937.2|937.8|937.6|937.8|937.6|937.6|937|11384
1633597720000|2021-10-07 09:08:40|937.6|937.4|937.4|937|937.6|937.4|937.4|937|9369
1633597730000|2021-10-07 09:08:50|937.2||937.4||937.4||937.2||0
1633597750000|2021-10-07 09:09:10|937.2|936.8|937|936.6|937.4|936.8|936.8|936.6|9334
1633597760000|2021-10-07 09:09:20||936.8||936.6||936.8||936.6|2000
1633597780000|2021-10-07 09:09:40|937.2|936.8|937.4|937|937.4|937|937.2|936.6|459
1633597790000|2021-10-07 09:09:50|937.2||937.2||937.2||937.2||689
1633597800000|2021-10-07 09:10:00|937|936.8|937.2|936.8|937.4|937.2|937|936.8|6467
1633597820000|2021-10-07 09:10:20||937||936.8||937||936.8|0
1633597840000|2021-10-07 09:10:40||937||937||937||936.8|0
1633597850000|2021-10-07 09:10:50|937.4|937.2|937.4|937|937.4|937.2|937.4|937|4732
1633597860000|2021-10-07 09:11:00|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937|1186
1633597880000|2021-10-07 09:11:20|937.4|937|937.4|937|937.6|937|937.2|937|4217
1633597890000|2021-10-07 09:11:30|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937|1220
1633597900000|2021-10-07 09:11:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1034
1633597910000|2021-10-07 09:11:50|||||||||868
1633597920000|2021-10-07 09:12:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2783
1633597930000|2021-10-07 09:12:10|938|937.6|938|937.8|938|937.8|938|937.4|1972
1633597940000|2021-10-07 09:12:20|937.8|937.6|937.8|937.4|938|937.6|937.8|937.4|12
1633597950000|2021-10-07 09:12:30|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|4209
1633597960000|2021-10-07 09:12:40|937.4|937|937.4|937|937.4|937|937.4|937|221
1633598000000|2021-10-07 09:13:20|937.2|936.8|937|936.8|937.4|937|937|936.8|2442
1633598010000|2021-10-07 09:13:30|937.2|937|937|936.6|937.2|937|936.8|936.6|4552
1633598020000|2021-10-07 09:13:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1633598040000|2021-10-07 09:14:00|937.4|937|937.4|937.2|937.4|937.2|937.4|937|1591
1633598050000|2021-10-07 09:14:10|||||||||12
1633598060000|2021-10-07 09:14:20|937.2|937|937.2|937|937.2|937|937.2|937|1593
1633598070000|2021-10-07 09:14:30|937|936.8|937|936.6|937|936.8|937|936.6|1039
1633598080000|2021-10-07 09:14:40|937.2|936.8|937.2|936.8|937.2|937|937.2|936.6|2465
1633598110000|2021-10-07 09:15:10||937||936.8||937||936.8|0
1633598120000|2021-10-07 09:15:20||937||936.8||937||936.8|0
1633598150000|2021-10-07 09:15:50|937.4|937|937.6|937.2|937.6|937.2|937.4|937|4855
1633598160000|2021-10-07 09:16:00|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1566
1633598170000|2021-10-07 09:16:10|937.6|937.2|937.4|937|937.6|937.2|937.2|937|7620
1633598180000|2021-10-07 09:16:20||937.2||937.2||937.2||937.2|0
1633598190000|2021-10-07 09:16:30|937.6||937.4||937.6||937.4||6999
1633598200000|2021-10-07 09:16:40|937.6||937.6||937.6||937.6||745
1633598210000|2021-10-07 09:16:50||937.4||937.2||937.4||937.2|0
1633598220000|2021-10-07 09:17:00|937.4|937|937.2|936.8|937.6|937|937.2|936.8|1882
1633598230000|2021-10-07 09:17:10|937.4|937|937.8|937.6|938|937.6|937.2|936.8|10016
1633598240000|2021-10-07 09:17:20|938|937.8|938|937.8|938|937.8|938|937.8|1038
1633598250000|2021-10-07 09:17:30|937.8|937.6|938.8|938.6|938.8|938.6|937.8|937.6|18426
1633598260000|2021-10-07 09:17:40|938.6|938.4|939|938.6|939.4|939|938.6|938.4|14007
1633598280000|2021-10-07 09:18:00|938.8|938.8|939.4|939|939.4|939.2|938.8|938.6|8238
1633598290000|2021-10-07 09:18:10|939.2|938.8|939|938.8|939.4|939|939|938.8|6622
1633598320000|2021-10-07 09:18:40|938.8|938.6|938.6|938.2|938.8|938.6|938.4|938.2|4767
1633598330000|2021-10-07 09:18:50|938.4|938|938|937.8|938.4|938|937.8|937.6|10971
1633598340000|2021-10-07 09:19:00|||||||||212
1633598350000|2021-10-07 09:19:10|938.2||938.2||938.2||938.2||3113
1633598360000|2021-10-07 09:19:20|938||938||938.2||938||2000
1633598370000|2021-10-07 09:19:30||937.6||937.6||937.8||937.6|632
1633598380000|2021-10-07 09:19:40||937.8||937.6||937.8||937.6|0
1633598390000|2021-10-07 09:19:50||937.8||937.8||937.8||937.8|0
1633598400000|2021-10-07 09:20:00|938.2|937.6|938.2|937.8|938.2|937.8|938.2|937.6|1770
1633598410000|2021-10-07 09:20:10|938.4|938|938.4|938|938.4|938|938.4|938|5142
1633598420000|2021-10-07 09:20:20|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|0
1633598430000|2021-10-07 09:20:30|939|938.6|939|938.6|939|938.6|938.8|938.4|3700
1633598440000|2021-10-07 09:20:40|938.8||938.8||938.8||938.8||700
1633598450000|2021-10-07 09:20:50|939|938.8|939.2|938.8|939.2|938.8|939|938.8|1235
1633598470000|2021-10-07 09:21:10|939|938.6|939|938.6|939|938.6|938.8|938.6|1322
1633598480000|2021-10-07 09:21:20|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.6|300
1633598490000|2021-10-07 09:21:30|939|938.6|939|938.6|939.2|938.8|939|938.6|8458
1633598500000|2021-10-07 09:21:40|939.2|938.8|939.4|939|939.4|939|939|938.6|10933
1633598510000|2021-10-07 09:21:50|939.6|939.2|940|939.6|940|939.6|939.6|939|2918
1633598540000|2021-10-07 09:22:20||939.8||939.8||939.8||939.6|0
1633598550000|2021-10-07 09:22:30|940.2|940|940.4|940.2|940.4|940.2|940.2|940|17923
1633598560000|2021-10-07 09:22:40|940.2|940|940.4|940|940.4|940.2|940.2|940|1336
1633598570000|2021-10-07 09:22:50|940.6|940.2|940.4|940|940.6|940.2|940.2|940|5676
1633598580000|2021-10-07 09:23:00|940.6|940.2|940.8|940.4|940.8|940.6|940.2|940|11661
1633598590000|2021-10-07 09:23:10|941|940.6|941|940.6|941|940.6|941|940.6|3184
1633598600000|2021-10-07 09:23:20|941.2|940.8|941|940.8|941.4|941|941|940.8|17215
1633598610000|2021-10-07 09:23:30|940.8|940.6|940.8|940.6|941|940.6|940.8|940.6|1782
1633598620000|2021-10-07 09:23:40|941||941||941||940.8||2863
1633598630000|2021-10-07 09:23:50|||||||||1082
1633598640000|2021-10-07 09:24:00|940.8|940.4|940.2|939.8|941|940.4|940|939.8|8893
1633598650000|2021-10-07 09:24:10|940.4|940|940.4|940|940.4|940|940.4|940|2500
1633598660000|2021-10-07 09:24:20|940.2||940.4||940.4||940.2||614
1633598690000|2021-10-07 09:24:50|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1308
1633598700000|2021-10-07 09:25:00|940.4|940|940.4|940.2|940.4|940.2|940.4|940|8046
1633598710000|2021-10-07 09:25:10|940.2|940|940.4|940|940.4|940|940.2|940|3347
1633598720000|2021-10-07 09:25:20|940.6|940.2|940.6|940.2|940.8|940.4|940.4|940|2820
1633598730000|2021-10-07 09:25:30|940.8||940.6||940.8||940.6||476
1633598750000|2021-10-07 09:25:50|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.2|3755
1633598760000|2021-10-07 09:26:00||940.6||940.6||940.6||940.6|274
1633598770000|2021-10-07 09:26:10|941||941||941||940.8||2109
1633598780000|2021-10-07 09:26:20|941.2|940.8|941|940.6|941.2|940.8|941|940.6|0
1633598790000|2021-10-07 09:26:30|940.8|940.4|940.4|940.2|940.8|940.4|940.4|940.2|4331
1633598800000|2021-10-07 09:26:40||940||940||940.2||940|0
1633598810000|2021-10-07 09:26:50|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940.2|1786
1633598820000|2021-10-07 09:27:00|940.8|940.2|940.8|940.4|940.8|940.4|940.6|940.2|100
1633598830000|2021-10-07 09:27:10|940.6|940.2|940.8|940.4|941|940.6|940.6|940.2|0
1633598840000|2021-10-07 09:27:20|941|940.6|941|940.8|941|940.8|941|940.4|0
1633598850000|2021-10-07 09:27:30|941.2|941|941.2|940.8|941.4|941|941|940.8|903
1633598870000|2021-10-07 09:27:50|941|940.6|941|940.6|941.2|940.6|940.8|940.6|361
1633598890000|2021-10-07 09:28:10|941.2|940.8|941.4|941.2|941.4|941.2|941|940.8|200
1633598910000|2021-10-07 09:28:30|941.2|941|941|940.6|941.2|941|941|940.6|2429
1633598920000|2021-10-07 09:28:40|940.8||941||941||940.8||0
1633598930000|2021-10-07 09:28:50|941.2|940.4|941|940.6|941.2|940.6|940.6|940.2|1595
1633598940000|2021-10-07 09:29:00|940.8|940.4|940.8|940.4|941|940.6|940.6|940.2|1500
1633598950000|2021-10-07 09:29:10|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|0
1633598960000|2021-10-07 09:29:20|940.4|940|940.4|940|940.4|940|940.4|940|0
1633598990000|2021-10-07 09:29:50|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|444
1633599000000|2021-10-07 09:30:00|940.6|940.6|940.8|940.6|940.8|940.6|940.6|940.6|3871
1633599010000|2021-10-07 09:30:10|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|15
1633599040000|2021-10-07 09:30:40|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1020
1633599070000|2021-10-07 09:31:10||940.4||940.4||940.4||940.4|0
1633599080000|2021-10-07 09:31:20|940.8||940.8||940.8||940.8||1064
1633599100000|2021-10-07 09:31:40|941|940.6|941.6|941.4|941.6|941.4|941|940.4|12144
1633599110000|2021-10-07 09:31:50|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|1713
1633599130000|2021-10-07 09:32:10||941.4||941.6||941.6||941.4|1
1633599140000|2021-10-07 09:32:20|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|2326
1633599150000|2021-10-07 09:32:30|941.8||941.8||941.8||941.8||0
1633599180000|2021-10-07 09:33:00|941.6|941.2|941.4|941|941.6|941.2|941.2|940.8|5137
1633599210000|2021-10-07 09:33:30||941.2||941.2||941.2||941.2|17
1633599220000|2021-10-07 09:33:40|941.6|941.4|941.6|941.2|941.8|941.4|941.6|941.2|681
1633599230000|2021-10-07 09:33:50|941.8|941.4|941.8|941.6|941.8|941.6|941.6|941.4|0
1633599240000|2021-10-07 09:34:00|942||942||942||942||1846
1633599280000|2021-10-07 09:34:40|942.2|941.8|942.2|941.8|942.2|942|942|941.8|48560
1633599300000|2021-10-07 09:35:00|942|941.6|942|941.6|942|941.8|942|941.6|1914
1633599310000|2021-10-07 09:35:10|942.2|941.8|942.6|942.4|942.8|942.4|942.2|941.8|123
1633599320000|2021-10-07 09:35:20||942.2||942.4||942.4||942.2|182
1633599330000|2021-10-07 09:35:30|942.8|942.6|943|942.8|943|942.8|942.8|942.6|13594
1633599340000|2021-10-07 09:35:40|943.2|943|943.2|942.8|943.2|943|943.2|942.8|1235
1633599360000|2021-10-07 09:36:00|943.4|943|943.2|943|943.4|943|942.8|942.6|20247
1633599370000|2021-10-07 09:36:10|943|942.8|943|942.8|943.2|942.8|942.8|942.6|7790
1633599380000|2021-10-07 09:36:20|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|1916
1633599390000|2021-10-07 09:36:30|943|942.8|943.2|942.8|943.2|942.8|943|942.8|5140
1633599400000|2021-10-07 09:36:40|943.4|943|943.4|943.2|943.8|943.4|943.4|943|5585
1633599410000|2021-10-07 09:36:50|||||||||932
1633599420000|2021-10-07 09:37:00|943.6|943.4|943.6|943.2|943.8|943.4|943.4|943.2|9519
1633599430000|2021-10-07 09:37:10|943.4|943.4|943.4|943.2|943.4|943.4|943.4|943.2|3968
1633599440000|2021-10-07 09:37:20|943.2|943|943.8|943.4|943.8|943.4|943.2|943|13898
1633599450000|2021-10-07 09:37:30|943.6|943.2|943.8|943.4|943.8|943.4|943.4|943.2|11420
1633599480000|2021-10-07 09:38:00|943.6|943.2|943.4|943|943.8|943.2|943.2|943|6474
1633599490000|2021-10-07 09:38:10|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1633599500000|2021-10-07 09:38:20||943||943.2||943.4||943|0
1633599510000|2021-10-07 09:38:30|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.2|123
1633599530000|2021-10-07 09:38:50|944|943.6|944|943.8|944|943.8|944|943.4|3493
1633599540000|2021-10-07 09:39:00|943.8|943.6|943.2|943|943.8|943.6|943.2|943|15347
1633599550000|2021-10-07 09:39:10|943|942.8|943|942.6|943|942.8|943|942.6|4332
1633599560000|2021-10-07 09:39:20|943.2|942.8|943.4|943|943.4|943|943.2|942.6|51575
1633599570000|2021-10-07 09:39:30|943.6|943.2|943.8|943.4|944|943.6|943.6|943.2|5696
1633599580000|2021-10-07 09:39:40|944|943.6|944|943.6|944|943.6|944|943.6|0
1633599600000|2021-10-07 09:40:00|943.8|943.4|944|943.6|944|943.6|943.8|943.4|0
1633599630000|2021-10-07 09:40:30|944.2|943.8|943.8|943.4|944.2|944|943.6|943.4|57303
1633599640000|2021-10-07 09:40:40|||||||||3500
1633599660000|2021-10-07 09:41:00|944|943.6|944|943.6|944|943.8|943.8|943.6|3430
1633599680000|2021-10-07 09:41:20|943.8|943.4|943.4|942.8|944|943.4|943.2|942.8|16629
1633599690000|2021-10-07 09:41:30|943.2|943|943|942.8|943.2|943|943|942.8|3202
1633599700000|2021-10-07 09:41:40|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|7066
1633599720000|2021-10-07 09:42:00|942.6|942.4|942.4|942|942.8|942.4|942.2|941.8|56415
1633599730000|2021-10-07 09:42:10|942.2|941.8|942.4|941.8|942.4|941.8|942|941.8|4325
1633599740000|2021-10-07 09:42:20|942.2|942|942.4|942|942.4|942|942.2|941.8|4700
1633599750000|2021-10-07 09:42:30|942.2|941.8|942|941.8|942.4|941.8|942|941.8|4906
1633599770000|2021-10-07 09:42:50|942.2|941.6|941.8|941.6|942.2|941.6|941.8|941.6|1125
1633599790000|2021-10-07 09:43:10|942|941.8|942.2|941.8|942.2|942|941.8|941.6|7182
1633599810000|2021-10-07 09:43:30|942|941.6|942.2|941.6|942.2|942|942|941.6|13238
1633599820000|2021-10-07 09:43:40|942|941.8|942.2|941.8|942.4|942.2|942|941.6|1943
1633599830000|2021-10-07 09:43:50|942|941.6|941.6|941.2|942|941.6|941.6|941.2|6777
1633599840000|2021-10-07 09:44:00|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|0
1633599850000|2021-10-07 09:44:10|942||941.8||942||941.8||0
1633599860000|2021-10-07 09:44:20|942|941.6|942.8|942.4|942.8|942.4|942|941.6|16439
1633599870000|2021-10-07 09:44:30|943|942.8|943.2|942.8|943.2|943|943|942.8|5333
1633599880000|2021-10-07 09:44:40|943.4|943|943.4|943|943.4|943|943.4|943|339
1633599890000|2021-10-07 09:44:50|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943|0
1633599900000|2021-10-07 09:45:00|943.4|943|943.4|943|943.4|943|943.2|943|884
1633599910000|2021-10-07 09:45:10|943.6|943.2|943.4|943|943.6|943.2|943.4|943|1434
1633599920000|2021-10-07 09:45:20|943.6|943.2|943.6|943.2|943.8|943.4|943.6|943.2|5550
1633599930000|2021-10-07 09:45:30|943.4||943.4||943.6||943.4||81
1633599950000|2021-10-07 09:45:50||943||943||943||943|1943
1633599990000|2021-10-07 09:46:30|943.2||943.2||943.2||943.2||1000
1633600000000|2021-10-07 09:46:40|943|942.8|942.8|942.6|943.2|942.8|942.8|942.6|2543
1633600010000|2021-10-07 09:46:50|942.6|942.4|942.4|942|942.8|942.4|942.4|942|1467
1633600030000|2021-10-07 09:47:10|||||||||1000
1633600060000|2021-10-07 09:47:40|942.2|942.2|942.4|942.2|942.4|942.2|942.2|942.2|3929
1633600070000|2021-10-07 09:47:50|942.6|942.4|942.4|942|942.8|942.4|942.4|942|2000
1633600120000|2021-10-07 09:48:40|942.2|942.4|942.8|942.4|942.8|942.4|942.2|942.2|25835
1633600130000|2021-10-07 09:48:50|942.6|942.2|942.6|942.2|942.6|942.4|942.4|942.2|5822
1633600150000|2021-10-07 09:49:10|942.4|942|942|941.8|942.4|942|942|941.8|5610
1633600160000|2021-10-07 09:49:20|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|1956
1633600170000|2021-10-07 09:49:30|942|941.6|941.8|941.6|942|941.8|941.8|941.4|2652
1633600190000|2021-10-07 09:49:50|941.6|941.4|941.4|941|941.6|941.4|941.4|941|0
1633600200000|2021-10-07 09:50:00|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.6|0
1633600210000|2021-10-07 09:50:10|941.4|941|941.2|941|941.4|941|941.2|940.8|4190
1633600220000|2021-10-07 09:50:20|941.4|940.8|941.6|941.2|941.6|941.4|941.4|940.8|2846
1633600240000|2021-10-07 09:50:40|941.4|941|941.4|941|941.4|941|941.2|941|9363
1633600260000|2021-10-07 09:51:00|941.2|940.8|941|940.6|941.4|940.8|940.8|940.4|1828
1633600270000|2021-10-07 09:51:10|941.2|940.8|941.4|941|941.4|941|941.2|940.8|3044
1633600280000|2021-10-07 09:51:20|941.6|941.2|942.2|941.8|942.2|941.8|941.6|941.2|6696
1633600290000|2021-10-07 09:51:30|942.4|942|942.4|942|942.4|942|942.4|942|0
1633600300000|2021-10-07 09:51:40|942.6|942.2|942.4|942|942.6|942.2|942.4|942|1140
1633600330000|2021-10-07 09:52:10|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942|0
1633600340000|2021-10-07 09:52:20|942.4||942.6||942.6||942.4||200
1633600350000|2021-10-07 09:52:30|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|0
1633600360000|2021-10-07 09:52:40|942.6|942.2|942.4|942.2|942.8|942.2|942.4|942.2|9969
1633600370000|2021-10-07 09:52:50|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|0
1633600390000|2021-10-07 09:53:10|943|942.6|943.2|942.8|943.2|943|943|942.4|23286
1633600400000|2021-10-07 09:53:20|943|943|943.2|942.8|943.2|943|943|942.6|1836
1633600430000|2021-10-07 09:53:50|943.4|943|943.4|943|943.4|943.2|943.2|942.8|9869
1633600440000|2021-10-07 09:54:00|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943|0
1633600450000|2021-10-07 09:54:10|943.8|943|943.6|943.2|943.8|943.2|943.4|943|0
1633600460000|2021-10-07 09:54:20|943.4|943|943.4|943.2|943.6|943.2|943.4|943|512
1633600470000|2021-10-07 09:54:30|943.6|943.4|944|943.6|944|943.6|943.6|943.2|1993
1633600480000|2021-10-07 09:54:40|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|5433
1633600490000|2021-10-07 09:54:50|944|943.6|944|943.6|944|943.6|944|943.6|0
1633600500000|2021-10-07 09:55:00|944.2|943.8|944.2|943.8|944.4|944|944.2|943.6|16885
1633600520000|2021-10-07 09:55:20|944.4||944.2||944.4||944.2||0
1633600530000|2021-10-07 09:55:30|944.4||944.2||944.4||944.2||0
1633600550000|2021-10-07 09:55:50|944|943.6|943.4|943|944.2|943.6|943.2|943|6553
1633600560000|2021-10-07 09:56:00|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.6|0
1633600570000|2021-10-07 09:56:10|943|942.6|943.2|942.8|943.4|943|942.8|942.6|4774
1633600580000|2021-10-07 09:56:20|943|942.6|943|942.6|943.2|942.8|942.8|942.6|14186
1633600600000|2021-10-07 09:56:40|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.2|502
1633600610000|2021-10-07 09:56:50||942.6||942.6||942.6||942.6|1500
1633600630000|2021-10-07 09:57:10|942.6|942.4|942.6|942.2|942.8|942.4|942.4|942.2|1298
1633600720000|2021-10-07 09:58:40||942.4||942.4||942.4||942.2|0
1633600730000|2021-10-07 09:58:50|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|5645
1633600750000|2021-10-07 09:59:10|942.6|942.4|943|942.6|943|942.6|942.6|942.4|14213
1633600760000|2021-10-07 09:59:20||942.8||942.6||942.8||942.6|1094
1633600790000|2021-10-07 09:59:50|||||||||76
1633600820000|2021-10-07 10:00:20||942.8||942.8||942.8||942.8|854
1633600840000|2021-10-07 10:00:40|942.8|942.6|943|942.6|943|942.6|942.6|942.4|6917
1633600940000|2021-10-07 10:02:20|943.2|942.8|943.4|943|943.4|943|943.2|942.8|8430
1633600980000|2021-10-07 10:03:00|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|4038
1633600990000|2021-10-07 10:03:10|943.6||943.6||943.6||943.6||13
1633601010000|2021-10-07 10:03:30|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|5609
1633601020000|2021-10-07 10:03:40|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2234
1633601050000|2021-10-07 10:04:10|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|7186
1633601060000|2021-10-07 10:04:20|||||||||7000
1633601120000|2021-10-07 10:05:20|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.4|543
1633601130000|2021-10-07 10:05:30|944|943.8|944|943.6|944|943.8|944|943.6|500
1633601160000|2021-10-07 10:06:00|944.2|943.8|944.2|944|944.2|944|944.2|943.6|15092
1633601170000|2021-10-07 10:06:10|944|943.8|944|943.8|944|943.8|944|943.6|632
1633601180000|2021-10-07 10:06:20|944.2||944||944.2||944||0
1633601190000|2021-10-07 10:06:30|944.2|943.6|943.8|943.6|944.2|943.6|943.6|943.4|2404
1633601200000|2021-10-07 10:06:40|944|943.8|944.2|943.8|944.2|943.8|944|943.8|3539
1633601210000|2021-10-07 10:06:50|944.4|944|944.4|944|944.4|944|944.4|944|0
1633601220000|2021-10-07 10:07:00|944.6|944.2|944.4|944|944.6|944.4|944.4|944|9347
1633601230000|2021-10-07 10:07:10|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944|5912
1633601240000|2021-10-07 10:07:20|945|944.6|945|944.6|945|944.8|944.8|944.4|131
1633601300000|2021-10-07 10:08:20|944.8|944.4|944.6|944.2|945|944.4|944.4|944.2|26722
1633601330000|2021-10-07 10:08:50|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.2|0
1633601340000|2021-10-07 10:09:00|944.6|944.6|946|945.6|946|945.8|944.6|944.4|93356
1633601350000|2021-10-07 10:09:10|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.4|9990
1633601360000|2021-10-07 10:09:20|945.6|945.4|945.4|945|945.6|945.4|945.4|945|2729
1633601380000|2021-10-07 10:09:40|945.2|944.8|945.4|944.8|945.4|945|945|944.6|12440
1633601400000|2021-10-07 10:10:00|945.2|945|944.8|944.6|945.2|945|944.8|944.6|3444
1633601420000|2021-10-07 10:10:20|||||||||2271
1633601430000|2021-10-07 10:10:30|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|5255
1633601460000|2021-10-07 10:11:00|945|944.6|945.2|944.8|945.2|944.8|945|944.6|2838
1633601490000|2021-10-07 10:11:30|945.4||945.2||945.4||945.2||0
1633601500000|2021-10-07 10:11:40|945.4|945|945.2|944.8|945.4|945.2|945.2|944.8|2661
1633601540000|2021-10-07 10:12:20|945||945||945||945||0
1633601550000|2021-10-07 10:12:30|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|10653
1633601560000|2021-10-07 10:12:40|944.4|944.2|944.4|944|944.4|944.2|944.4|944|0
1633601570000|2021-10-07 10:12:50|944.2|943.8|944.4|944|944.4|944|944.2|943.8|0
1633601580000|2021-10-07 10:13:00|944.2|943.8|944.2|943.8|944.4|943.8|944.2|943.8|0
1633601590000|2021-10-07 10:13:10|944.4|944|944.6|944.2|944.6|944.2|944.4|943.8|5542
1633601630000|2021-10-07 10:13:50|944.4|943.8|943.8|943.6|944.6|943.8|943.8|943.6|21313
1633601650000|2021-10-07 10:14:10|944|943.8|944.2|943.8|944.4|944|944|943.6|68986
1633601690000|2021-10-07 10:14:50|944|943.6|943.6|943.2|944.2|943.6|943.4|943.2|29083
1633601730000|2021-10-07 10:15:30|943.4|943|943.4|943|943.4|943.2|943.2|942.8|10306
1633601770000|2021-10-07 10:16:10|943.2|942.8|942.8|942.4|943.2|942.8|942.8|942.4|315
1633601780000|2021-10-07 10:16:20|943|942.6|943.2|942.8|943.2|942.8|943|942.6|2422
1633601790000|2021-10-07 10:16:30|943||943||943||943||334
1633601800000|2021-10-07 10:16:40|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|339
1633601810000|2021-10-07 10:16:50||942.6||942.6||942.6||942.6|0
1633601820000|2021-10-07 10:17:00|943|942.8|943|942.6|943|942.8|943|942.6|1771
1633601830000|2021-10-07 10:17:10||942.8||942.8||942.8||942.8|757
1633601840000|2021-10-07 10:17:20|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|2539
1633601850000|2021-10-07 10:17:30|943|942.8|943|942.8|943|942.8|942.8|942.8|1322
1633601860000|2021-10-07 10:17:40|943.2|942.6|943.2|942.8|943.2|942.8|943.2|942.6|0
1633601880000|2021-10-07 10:18:00|943.4|943|943.6|943.2|943.6|943.2|943.4|943|1116
1633601910000|2021-10-07 10:18:30||943.4||943.4||943.4||943.4|0
1633601920000|2021-10-07 10:18:40|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|449
1633601960000|2021-10-07 10:19:20|943.4||943.6||943.6||943.4||15
1633601970000|2021-10-07 10:19:30|943.4|943|943.4|943|943.6|943|943.2|943|820
1633602000000|2021-10-07 10:20:00|943.2|942.8|943.2|942.8|943.2|942.8|943|942.6|162
1633602010000|2021-10-07 10:20:10|943.4|943|943.4|942.8|943.4|943|943.4|942.8|0
1633602020000|2021-10-07 10:20:20|943.2|943|943.2|942.8|943.4|943|943.2|942.8|0
1633602040000|2021-10-07 10:20:40||943||942.8||943||942.8|0
1633602080000|2021-10-07 10:21:20|943|942.6|942.8|942.4|943|942.6|942.8|942.4|2070
1633602090000|2021-10-07 10:21:30|942.6|942.2|942.4|942|942.6|942.2|942.4|942|1491
1633602120000|2021-10-07 10:22:00|942.2|941.8|942.4|942|942.4|942|942|941.6|5510
1633602130000|2021-10-07 10:22:10|942.6|942.2|943.2|942.8|943.4|942.8|942.6|942.2|3350
1633602140000|2021-10-07 10:22:20|943.4|943|943.4|943.2|943.4|943.2|943.2|943|1870
1633602150000|2021-10-07 10:22:30|||||||||800
1633602160000|2021-10-07 10:22:40||943||943||943||943|0
1633602180000|2021-10-07 10:23:00|943.2|942.8|943.4|943|943.4|943|943.2|942.8|1978
1633602190000|2021-10-07 10:23:10|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943|0
1633602200000|2021-10-07 10:23:20|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|1108
1633602210000|2021-10-07 10:23:30|944||943.8||944||943.8||0
1633602220000|2021-10-07 10:23:40|944||943.8||944||943.8||0
1633602230000|2021-10-07 10:23:50|944|943.6|943.8|943.6|944|943.8|943.8|943.6|244
1633602240000|2021-10-07 10:24:00|||||||||17
1633602250000|2021-10-07 10:24:10|944|943.8|943.8|943.6|944|943.8|943.8|943.6|2036
1633602260000|2021-10-07 10:24:20|944||944||944||944||0
1633602270000|2021-10-07 10:24:30|||||||||200
1633602280000|2021-10-07 10:24:40|943.8||943.8||943.8||943.8||0
1633602310000|2021-10-07 10:25:10||943.4||943.6||943.6||943.4|0
1633602320000|2021-10-07 10:25:20|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|1000
1633602330000|2021-10-07 10:25:30|943.8|943.6|943.8|943.4|944|943.6|943.8|943.4|1279
1633602380000|2021-10-07 10:26:20|943.6|943.2|943.2|943|943.6|943.2|943.2|943|4682
1633602390000|2021-10-07 10:26:30|943.4|943.2|943.4|943|943.4|943.2|943.4|943|1974
1633602400000|2021-10-07 10:26:40|||||||||1200
1633602410000|2021-10-07 10:26:50|943.2|942.8|942.8|942.6|943.4|942.8|942.8|942.6|3573
1633602420000|2021-10-07 10:27:00||942.4||942.4||942.6||942.4|818
1633602430000|2021-10-07 10:27:10|943|942.6|943|942.6|943|942.8|942.8|942.6|4841
1633602440000|2021-10-07 10:27:20|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1633602450000|2021-10-07 10:27:30|943|942.6|943.2|942.8|943.2|943|943|942.6|1
1633602480000|2021-10-07 10:28:00|943|943|943.2|942.8|943.2|943|943|942.8|1280
1633602490000|2021-10-07 10:28:10|943||943.2||943.2||943||4405
1633602500000|2021-10-07 10:28:20|943|942.6|943|942.6|943.2|942.6|942.8|942.6|9156
1633602510000|2021-10-07 10:28:30|942.8||943||943||942.8||0
1633602590000|2021-10-07 10:29:50|942.8||943||943||942.8||4975
1633602600000|2021-10-07 10:30:00|943.2|942.8|943.2|942.8|943.4|943|943|942.8|5193
1633602610000|2021-10-07 10:30:10|943||943||943||943||1338
1633602620000|2021-10-07 10:30:20|943.2||943.2||943.2||943.2||996
1633602630000|2021-10-07 10:30:30|943|942.6|943|942.6|943.2|942.6|942.8|942.6|8265
1633602660000|2021-10-07 10:31:00|942.8|942.4|942.4|942|942.8|942.4|942.4|942|4086
1633602690000|2021-10-07 10:31:30|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|1
1633602700000|2021-10-07 10:31:40|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|2246
1633602720000|2021-10-07 10:32:00|942.8|942.2|942.6|942.2|942.8|942.2|942.6|942.2|10717
1633602740000|2021-10-07 10:32:20|942.8|942.4|942.8|942.4|942.8|942.6|942.6|942.4|11133
1633602750000|2021-10-07 10:32:30|943|942.6|943|942.6|943|942.6|943|942.6|1000
1633602770000|2021-10-07 10:32:50|942.8|942.4|942.8|942.4|942.8|942.6|942.6|942.4|10461
1633602780000|2021-10-07 10:33:00|943|942.6|944|943.6|944.2|944|943|942.6|28457
1633602810000|2021-10-07 10:33:30|943.8||943.8||944||943.8||327
1633602820000|2021-10-07 10:33:40|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|17
1633602840000|2021-10-07 10:34:00|943.4|943.2|943.2|943|943.4|943.2|943.2|943|3104
1633602850000|2021-10-07 10:34:10|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|4751
1633602870000|2021-10-07 10:34:30|943.4||943.4||943.4||943.4||1891
1633602880000|2021-10-07 10:34:40|||||||||1406
1633602920000|2021-10-07 10:35:20|943.2|943|943|942.6|943.2|943|943|942.6|1403
1633602930000|2021-10-07 10:35:30|943.2|942.8|943.4|943|943.4|943|943.2|942.6|1344
1633602940000|2021-10-07 10:35:40|943.2|942.8|943|942.6|943.4|942.8|943|942.6|3355
1633603000000|2021-10-07 10:36:40|943.2|942.8|943.4|943|943.4|943|943.2|942.8|2195
1633603010000|2021-10-07 10:36:50|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|642
1633603020000|2021-10-07 10:37:00|943.4||943.4||943.6||943.4||443
1633603030000|2021-10-07 10:37:10|||||||||896
1633603040000|2021-10-07 10:37:20|943.6|943.4|943.6|943.4|943.8|943.4|943.6|943.2|2035
1633603060000|2021-10-07 10:37:40|943.4|943.2|943.8|943.4|943.8|943.4|943.4|943.2|3944
1633603070000|2021-10-07 10:37:50|943.6||943.8||943.8||943.6||3755
1633603080000|2021-10-07 10:38:00|944|943.6|944|943.6|944|943.6|944|943.6|3358
1633603090000|2021-10-07 10:38:10|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|1200
1633603100000|2021-10-07 10:38:20|943.6||943.6||943.6||943.6||0
1633603110000|2021-10-07 10:38:30|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|1600
1633603120000|2021-10-07 10:38:40|||||||||1067
1633603130000|2021-10-07 10:38:50|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|931
1633603140000|2021-10-07 10:39:00|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943.2|1066
1633603150000|2021-10-07 10:39:10||943.4||943.4||943.4||943.4|0
1633603160000|2021-10-07 10:39:20|943.8|943.2|943.8|943.4|943.8|943.6|943.8|943.2|1
1633603170000|2021-10-07 10:39:30||943.6||943.6||943.6||943.4|0
1633603190000|2021-10-07 10:39:50|||||||||1291
1633603200000|2021-10-07 10:40:00|944||944||944||944||1088
1633603230000|2021-10-07 10:40:30||943.8||943.8||943.8||943.6|5847
1633603240000|2021-10-07 10:40:40|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|16
1633603250000|2021-10-07 10:40:50|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|3379
1633603260000|2021-10-07 10:41:00|943.8|943.4|944|943.6|944|943.6|943.8|943.2|5887
1633603320000|2021-10-07 10:42:00|943.8||944||944||943.8||0
1633603330000|2021-10-07 10:42:10||943.8||943.8||943.8||943.8|3654
1633603340000|2021-10-07 10:42:20|944.2|944|943.6|943.4|944.4|944|943.6|943.4|47629
1633603350000|2021-10-07 10:42:30|943.4|943.2|943.4|943|943.4|943.2|943.4|943|6111
1633603360000|2021-10-07 10:42:40|943.2|942.8|943|942.6|943.2|942.8|942.8|942.6|4230
1633603370000|2021-10-07 10:42:50|943.2|942.8|943.4|943|943.4|943|943|942.8|4811
1633603380000|2021-10-07 10:43:00|943.2|943.2|943.6|943.2|943.6|943.2|943.2|943.2|2416
1633603420000|2021-10-07 10:43:40|943.4|943|943|942.6|943.4|943|943|942.6|5044
1633603450000|2021-10-07 10:44:10|942.8||942.8||942.8||942.8||0
1633603480000|2021-10-07 10:44:40|943|942.4|943.2|943|943.2|943|943|942.4|2757
1633603520000|2021-10-07 10:45:20|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943.2|3452
1633603530000|2021-10-07 10:45:30|943.4||943.6||943.6||943.4||0
1633603540000|2021-10-07 10:45:40|943.4||943.6||943.6||943.4||0
1633603580000|2021-10-07 10:46:20|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|246
1633603590000|2021-10-07 10:46:30|943.6|943.6|943.6|943.2|943.8|943.6|943.6|943.2|1398
1633603600000|2021-10-07 10:46:40|943.4||943.4||943.4||943.4||0
1633603610000|2021-10-07 10:46:50|||||||||1299
1633603620000|2021-10-07 10:47:00|943.2|943|943|942.8|943.2|943|943|942.8|5845
1633603630000|2021-10-07 10:47:10|||||||||1
1633603640000|2021-10-07 10:47:20|943.2|943|943.2|942.8|943.2|943|943.2|942.8|497
1633603660000|2021-10-07 10:47:40|943.4|943|943.4|943|943.4|943|943.4|943|0
1633603680000|2021-10-07 10:48:00|943.2||943.2||943.2||943.2||0
1633603700000|2021-10-07 10:48:20|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943|1718
1633603710000|2021-10-07 10:48:30||943.2||943.2||943.4||943.2|0
1633603720000|2021-10-07 10:48:40|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.2|0
1633603730000|2021-10-07 10:48:50|943.6||943.6||943.6||943.6||0
1633603740000|2021-10-07 10:49:00|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|2444
1633603760000|2021-10-07 10:49:20|943.2|943|943|942.6|943.2|943|943|942.6|3429
1633603790000|2021-10-07 10:49:50|942.8||942.8||942.8||942.8||1145
1633603800000|2021-10-07 10:50:00|943|942.8|943|942.8|943|942.8|943|942.8|2802
1633603810000|2021-10-07 10:50:10|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|86
1633603840000|2021-10-07 10:50:40|943|942.8|943.2|942.8|943.2|942.8|943|942.8|2201
1633603850000|2021-10-07 10:50:50|943.4|943|943.6|943.4|943.6|943.4|943.4|942.8|10867
1633603860000|2021-10-07 10:51:00|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|1922
1633603870000|2021-10-07 10:51:10|943.8|943.2|943.6|943.2|943.8|943.2|943.6|943.2|239
1633603890000|2021-10-07 10:51:30|||||||||106
1633603910000|2021-10-07 10:51:50||943.4||943.2||943.4||943.2|0
1633603930000|2021-10-07 10:52:10|943.8|943.4|943.8|943.4|944|943.6|943.8|943.4|1505
1633603940000|2021-10-07 10:52:20|944|943.6|944|943.8|944.2|944|944|943.6|62195
1633603950000|2021-10-07 10:52:30|944.2|944|944|943.8|944.2|944|944|943.8|10822
1633603960000|2021-10-07 10:52:40|944.2|944|944.2|943.8|944.2|944|944|943.8|11750
1633603970000|2021-10-07 10:52:50|944|944|944.2|943.8|944.2|944|944|943.8|25434
1633603980000|2021-10-07 10:53:00|944|944|944.2|943.8|944.2|944|944|943.8|10022
1633603990000|2021-10-07 10:53:10|944.4|944|944.2|944|944.4|944|944.2|943.8|17265
1633604000000|2021-10-07 10:53:20|944.4|943.8|944.2|943.8|944.4|943.8|944.2|943.8|14763
1633604010000|2021-10-07 10:53:30|944.4|944|944.4|944.2|944.4|944.2|944.4|944|7117
1633604020000|2021-10-07 10:53:40|944.6|944.4|944.6|944.4|944.8|944.6|944.4|944.4|9610
1633604030000|2021-10-07 10:53:50|944.8||944.8||944.8||944.6||0
1633604040000|2021-10-07 10:54:00|||||||||12
1633604060000|2021-10-07 10:54:20|945|944.6|945.2|945|945.6|945.2|945|944.6|97473
1633604070000|2021-10-07 10:54:30|945.4||945.4||945.4||945.4||0
1633604090000|2021-10-07 10:54:50|945.6|945.2|945.6|945.2|945.6|945.4|945.4|945.2|3157
1633604100000|2021-10-07 10:55:00|945.4|945|945.2|944.8|945.4|945|945|944.8|10829
1633604110000|2021-10-07 10:55:10|945.4|945|945.2|944.8|945.4|945|945.2|944.8|0
1633604130000|2021-10-07 10:55:30|945.4|945|945.4|945|945.4|945|945.4|945|0
1633604140000|2021-10-07 10:55:40||945.2||945||945.2||945|0
1633604160000|2021-10-07 10:56:00|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|2591
1633604190000|2021-10-07 10:56:30|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|37
1633604280000|2021-10-07 10:58:00|945.6|945.2|945.4|945.2|945.8|945.2|945.4|945|4090
1633604290000|2021-10-07 10:58:10|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|507
1633604300000|2021-10-07 10:58:20|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.4|123
1633604330000|2021-10-07 10:58:50|946|945.8|946|945.6|946|945.8|946|945.6|2465
1633604340000|2021-10-07 10:59:00|||||||||1250
1633604350000|2021-10-07 10:59:10||945.8||945.8||945.8||945.8|0
1633604360000|2021-10-07 10:59:20|946.2|946|946.4|946|946.4|946.2|946.2|946|9821
1633604380000|2021-10-07 10:59:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946|0
1633604400000|2021-10-07 11:00:00|946.4|946.4|946.6|946.4|946.6|946.4|946.4|946.4|1104
1633604410000|2021-10-07 11:00:10|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|123
1633604570000|2021-10-07 11:02:50|946.6|946.2|946.2|946|946.8|946.2|946.2|946|7533
1633604580000|2021-10-07 11:03:00|946|945.8|946|945.6|946|945.8|946|945.6|3774
1633604630000|2021-10-07 11:03:50|945.6|945.4|945.6|945.4|945.8|945.4|945.6|945.2|12121
1633604640000|2021-10-07 11:04:00||945.2||945.2||945.2||945.2|0
1633604700000|2021-10-07 11:05:00|945.8|945.4|946|945.6|946|945.6|945.8|945.2|2903
1633604710000|2021-10-07 11:05:10|945.8|945.8|946|945.6|946|945.8|945.8|945.6|2599
1633604770000|2021-10-07 11:06:10|945.8|945.8|946|945.6|946|945.8|945.8|945.6|3740
1633604790000|2021-10-07 11:06:30|946.2|945.8|946.8|946.4|946.8|946.6|946.2|945.6|16868
1633604800000|2021-10-07 11:06:40|947|946.6|946.8|946.4|947|946.8|946.8|946.4|4696
1633604810000|2021-10-07 11:06:50||946.6||946.6||946.6||946.6|1193
1633604820000|2021-10-07 11:07:00|946.6|946.4|946.8|946.6|946.8|946.6|946.6|946.4|6654
1633604830000|2021-10-07 11:07:10|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|391
1633604850000|2021-10-07 11:07:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|1316
1633604860000|2021-10-07 11:07:40|946.2|946|946.2|945.8|946.2|946|946.2|945.8|683
1633604870000|2021-10-07 11:07:50|946.4|946|946.6|946.2|946.6|946.2|946.4|946|6601
1633604880000|2021-10-07 11:08:00|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|0
1633604900000|2021-10-07 11:08:20|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1633604920000|2021-10-07 11:08:40|946.6|946.2|946.2|946|946.8|946.2|946.2|946|3907
1633604930000|2021-10-07 11:08:50|946|945.8|946|945.6|946|945.8|946|945.6|3082
1633604940000|2021-10-07 11:09:00||945.8||945.8||945.8||945.6|4270
1633604950000|2021-10-07 11:09:10|945.8|945.6|946|945.6|946|945.6|945.8|945.6|2044
1633604990000|2021-10-07 11:09:50|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.4|2834
1633605010000|2021-10-07 11:10:10|946|945.6|946|945.8|946|945.8|945.8|945.6|3903
1633605020000|2021-10-07 11:10:20|946.2|946|946.2|946|946.4|946|946.2|946|5388
1633605030000|2021-10-07 11:10:30|||||||||56
1633605040000|2021-10-07 11:10:40|||||||||547
1633605050000|2021-10-07 11:10:50|946|945.8|946.4|946|946.4|946|946|945.8|4394
1633605060000|2021-10-07 11:11:00|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1633605080000|2021-10-07 11:11:20|946.4|946.4|946.8|946.4|946.8|946.4|946.4|946.2|4580
1633605090000|2021-10-07 11:11:30|947|946.6|946.8|946.6|947|946.6|946.8|946.6|3240
1633605100000|2021-10-07 11:11:40|947|946.4|946.8|946.4|947|946.4|946.8|946.4|6370
1633605110000|2021-10-07 11:11:50|946.6|946.2|946.4|946|946.8|946.2|946.2|946|13747
1633605120000|2021-10-07 11:12:00|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1633605130000|2021-10-07 11:12:10|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.2|0
1633605140000|2021-10-07 11:12:20|946.6||946.6||946.6||946.6||0
1633605170000|2021-10-07 11:12:50|946.4|946.2|946.4|946|946.4|946.2|946.4|946|1700
1633605200000|2021-10-07 11:13:20|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946|2128
1633605210000|2021-10-07 11:13:30|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|789
1633605220000|2021-10-07 11:13:40|946.4|945.8|946.6|946.2|946.6|946.2|946.2|945.8|38218
1633605250000|2021-10-07 11:14:10|946.4||946.6||946.6||946.4||4111
1633605270000|2021-10-07 11:14:30|946.4|946|946.2|945.8|946.6|946|946.2|945.8|1390
1633605290000|2021-10-07 11:14:50|946|946|946.2|945.8|946.2|946|946|945.8|1541
1633605300000|2021-10-07 11:15:00|946|946|946.4|946|946.4|946|946|945.6|9415
1633605320000|2021-10-07 11:15:20|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946|0
1633605330000|2021-10-07 11:15:30|946.8|946.4|947|946.8|947|946.8|946.8|946.4|2500
1633605340000|2021-10-07 11:15:40|946.8|946.6|947|946.6|947|946.8|946.8|946.6|2777
1633605350000|2021-10-07 11:15:50|947.2|946.8|947.2|946.8|947.2|947|947.2|946.8|16912
1633605370000|2021-10-07 11:16:10|947||947||947||947||0
1633605380000|2021-10-07 11:16:20|946.8|946.6|947.4|947|947.4|947|946.8|946.6|8772
1633605390000|2021-10-07 11:16:30|947.2|946.8|947|946.6|947.2|946.8|947|946.6|1908
1633605410000|2021-10-07 11:16:50|947.2|946.8|948|947.6|948|947.6|947.2|946.6|6418
1633605420000|2021-10-07 11:17:00|947.8|947.8|947.8|947.6|947.8|947.8|947.8|947.6|1209
1633605440000|2021-10-07 11:17:20|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|4489
1633605450000|2021-10-07 11:17:30|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|1688
1633605500000|2021-10-07 11:18:20|947.6|947.2|947.6|947.4|947.6|947.4|947.2|947|12073
1633605510000|2021-10-07 11:18:30|947.8||947.8||947.8||947.8||0
1633605540000|2021-10-07 11:19:00|947.6|947.2|947.4|947|947.6|947.2|947.4|947|260
1633605550000|2021-10-07 11:19:10|947.2||947.4||947.4||947.2||250
1633605600000|2021-10-07 11:20:00||947.2||947.2||947.2||947.2|377
1633605610000|2021-10-07 11:20:10|947.6|947.4|947.6|947.4|947.8|947.4|947.6|947.4|3501
1633605630000|2021-10-07 11:20:30|947.8|947.2|947.8|947.6|947.8|947.6|947.8|947.2|4395
1633605640000|2021-10-07 11:20:40|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|2766
1633605660000|2021-10-07 11:21:00|948|947.6|948.2|948|948.2|948|948|947.6|8501
1633605670000|2021-10-07 11:21:10|948.4|948.2|948.2|948|948.4|948.2|948.2|948|11254
1633605680000|2021-10-07 11:21:20|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|17037
1633605700000|2021-10-07 11:21:40|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.2|3064
1633605710000|2021-10-07 11:21:50|948.6|948.4|948.6|948.2|948.8|948.4|948.4|948.2|6310
1633605720000|2021-10-07 11:22:00|948.8|948.4|949|948.6|949|948.6|948.8|948.2|1068
1633605740000|2021-10-07 11:22:20|948.8|948.8|949.2|948.8|949.2|949|948.8|948.6|47003
1633605750000|2021-10-07 11:22:30|949|949|948.8|948.4|949|949|948.8|948.4|623
1633605770000|2021-10-07 11:22:50|948.6|948.2|948.4|948.2|948.6|948.4|948.4|948.2|459
1633605780000|2021-10-07 11:23:00|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|3989
1633605790000|2021-10-07 11:23:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1633605810000|2021-10-07 11:23:30|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.4|916
1633605820000|2021-10-07 11:23:40||948.2||948.6||948.6||948.2|0
1633605830000|2021-10-07 11:23:50|949|948.4|948.8|948.6|949|948.6|948.6|948.4|28187
1633605840000|2021-10-07 11:24:00||948.4||948.4||948.4||948.4|225
1633605850000|2021-10-07 11:24:10|948.6|947.4|947.2|946.8|948.8|948|947|946.8|196913
1633605860000|2021-10-07 11:24:20|947.4|947|947.2|946.8|947.4|947.2|947.2|946.8|33383
1633605870000|2021-10-07 11:24:30|947|946.6|946.6|946.2|947.2|946.6|946.6|946.2|20642
1633605890000|2021-10-07 11:24:50|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.2|2190
1633605900000|2021-10-07 11:25:00|||||||||1661
1633605910000|2021-10-07 11:25:10|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|27091
1633605920000|2021-10-07 11:25:20|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|1050
1633605930000|2021-10-07 11:25:30|946.8|946.4|947.2|947|947.2|947|946.8|946.4|5109
1633605940000|2021-10-07 11:25:40|947|946.6|947|946.6|947|946.6|947|946.6|307
1633605980000|2021-10-07 11:26:20|947.2|946.8|947.4|947|947.4|947|947.2|946.8|10979
1633605990000|2021-10-07 11:26:30|947.6|947.2|947.6|947.2|947.8|947.4|947.6|947.2|2629
1633606000000|2021-10-07 11:26:40|947.4||947.6||947.6||947.4||0
1633606020000|2021-10-07 11:27:00|947.4|947|947|946.6|947.4|947|947|946.6|2579
1633606060000|2021-10-07 11:27:40|946.8||946.8||946.8||946.8||2000
1633606070000|2021-10-07 11:27:50|947|946.8|947.4|947|947.4|947|946.8|946.6|1429
1633606080000|2021-10-07 11:28:00|947.2||947.4||947.4||947.2||0
1633606090000|2021-10-07 11:28:10|947.2|946.8|947|946.6|947.2|946.8|946.8|946.4|2948
1633606100000|2021-10-07 11:28:20|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.4|0
1633606110000|2021-10-07 11:28:30|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|480
1633606140000|2021-10-07 11:29:00|946.4||946.4||946.4||946.4||0
1633606160000|2021-10-07 11:29:20|946.6||946.6||946.6||946.6||493
1633606180000|2021-10-07 11:29:40|946.4|946|946.2|946|946.6|946|946.2|945.8|2589
1633606190000|2021-10-07 11:29:50|946|945.8|946|945.6|946|945.8|946|945.6|278
1633606200000|2021-10-07 11:30:00|945.8|945.4|946|945.6|946|945.8|945.8|945.4|4253
1633606210000|2021-10-07 11:30:10|||||||||173
1633606260000|2021-10-07 11:31:00|945.8|945.4|945.8|945.4|946|945.6|945.6|945.4|2759
1633606270000|2021-10-07 11:31:10|946|945.6|946|945.8|946|945.8|946|945.6|3429
1633606280000|2021-10-07 11:31:20|946.2|946|946|945.8|946.2|946|946|945.8|4114
1633606290000|2021-10-07 11:31:30|945.8|945.6|945.6|945.4|946|945.6|945.6|945.4|9028
1633606300000|2021-10-07 11:31:40|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|2330
1633606320000|2021-10-07 11:32:00|945.8|945.4|945.8|945.6|945.8|945.6|945.6|945.4|2739
1633606330000|2021-10-07 11:32:10|946|945.8|946|945.6|946|945.8|946|945.6|1056
1633606360000|2021-10-07 11:32:40|945.8||946||946||945.8||884
1633606380000|2021-10-07 11:33:00||945.8||945.8||945.8||945.8|763
1633606390000|2021-10-07 11:33:10|946.2|946|946.4|946|946.4|946|946.2|946|4481
1633606440000|2021-10-07 11:34:00|946.2||946.4||946.4||946.2||0
1633606450000|2021-10-07 11:34:10|946.2|945.8|945.8|945.6|946.4|945.8|945.8|945.6|5966
1633606460000|2021-10-07 11:34:20|||||||||100
1633606470000|2021-10-07 11:34:30|||||||||642
1633606480000|2021-10-07 11:34:40|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|1393
1633606490000|2021-10-07 11:34:50|945.8|945.4|945.6|945.4|945.8|945.6|945.6|945.2|4235
1633606500000|2021-10-07 11:35:00|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|6291
1633606510000|2021-10-07 11:35:10|946|945.6|946|945.6|946|945.8|946|945.6|907
1633606520000|2021-10-07 11:35:20|946.2|945.8|946.2|945.8|946.2|946|946|945.6|3067
1633606530000|2021-10-07 11:35:30|946|945.6|946.2|946|946.2|946|946|945.6|5510
1633606540000|2021-10-07 11:35:40||945.8||945.8||945.8||945.8|0
1633606560000|2021-10-07 11:36:00|946.4|946|946.6|946.2|946.6|946.2|946.2|945.8|3400
1633606570000|2021-10-07 11:36:10||946.4||946.4||946.4||946.4|0
1633606580000|2021-10-07 11:36:20|946.8|946.2|946.4|946.2|946.8|946.2|946.4|946.2|7269
1633606590000|2021-10-07 11:36:30|946.6||946.4||946.6||946.4||1030
1633606600000|2021-10-07 11:36:40|||||||||188
1633606610000|2021-10-07 11:36:50|||||||||2000
1633606620000|2021-10-07 11:37:00|946.6|946.4|946.6|946.2|946.6|946.4|946.4|946.2|5360
1633606630000|2021-10-07 11:37:10|946.8|946.4|947|946.8|947|946.8|946.8|946.2|7073
1633606640000|2021-10-07 11:37:20|947.2|947|946.6|946.4|947.2|947|946.6|946.4|10434
1633606680000|2021-10-07 11:38:00|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|14754
1633606700000|2021-10-07 11:38:20|946.6|946.2|946.4|946|946.8|946.2|946.2|946|13911
1633606710000|2021-10-07 11:38:30|946.2|946.2|946.4|946|946.4|946.2|946|945.8|16521
1633606720000|2021-10-07 11:38:40||946.2||946||946.2||946|258
1633606760000|2021-10-07 11:39:20|946.6|946.2|946.6|946.2|946.6|946.4|946.4|946|2300
1633606770000|2021-10-07 11:39:30|946.4|946.4|946.8|946.4|946.8|946.4|946.4|946.2|3238
1633606790000|2021-10-07 11:39:50|946.6||946.8||946.8||946.6||0
1633606820000|2021-10-07 11:40:20|946.6|946.6|947|946.8|947.2|946.8|946.6|946.2|12489
1633606840000|2021-10-07 11:40:40|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|5804
1633606850000|2021-10-07 11:40:50|946.4|946.2|946.4|946|946.4|946.2|946.4|946|1372
1633606860000|2021-10-07 11:41:00||946.2||946||946.2||946|4450
1633606870000|2021-10-07 11:41:10|946.2|945.8|946.6|946.2|946.6|946.2|946.2|945.8|396
1633606880000|2021-10-07 11:41:20|946.4|946|946.4|946|946.4|946.2|946.2|946|3704
1633606900000|2021-10-07 11:41:40|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|1510
1633606910000|2021-10-07 11:41:50|947|946.6|946.8|946.6|947|946.6|946.8|946.6|0
1633606920000|2021-10-07 11:42:00|947|946.8|947.4|947|947.4|947|947|946.8|393
1633606930000|2021-10-07 11:42:10|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|4562
1633606960000|2021-10-07 11:42:40|947.4|947.4|947.6|947.4|947.6|947.4|947.4|947.2|2900
1633606970000|2021-10-07 11:42:50|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|4730
1633607010000|2021-10-07 11:43:30|947.4||947.6||947.6||947.4||7662
1633607060000|2021-10-07 11:44:20|947.4||947.6||947.6||947.4||1200
1633607080000|2021-10-07 11:44:40|||||||||809
1633607090000|2021-10-07 11:44:50|947.4||947.4||947.6||947.4||261
1633607100000|2021-10-07 11:45:00|947.6||947.6||947.6||947.6||0
1633607160000|2021-10-07 11:46:00|947.4|947.4|947.6|947.2|947.6|947.4|947.4|947.2|1608
1633607170000|2021-10-07 11:46:10|947.8|947.4|947.6|947.4|947.8|947.6|947.6|947.2|6209
1633607190000|2021-10-07 11:46:30|||||||||518
1633607200000|2021-10-07 11:46:40|947.8|947.6|947.8|947.6|948|947.6|947.6|947.4|12075
1633607210000|2021-10-07 11:46:50|948||947.8||948||947.8||0
1633607220000|2021-10-07 11:47:00|947.6|947.4|947.8|947.4|947.8|947.6|947.6|947.4|13477
1633607250000|2021-10-07 11:47:30|947.6||947.8||947.8||947.6||1311
1633607260000|2021-10-07 11:47:40|947.6|947.2|947.4|947|947.6|947.2|947.4|947|4502
1633607270000|2021-10-07 11:47:50|||||||||81
1633607280000|2021-10-07 11:48:00|947.2|946.8|947.2|946.8|947.4|947|947|946.6|4561
1633607290000|2021-10-07 11:48:10|||||||||1000
1633607300000|2021-10-07 11:48:20|947.4|947|947.6|947.2|947.6|947.2|947.4|946.8|1302
1633607310000|2021-10-07 11:48:30|947.4||947.4||947.4||947.4||417
1633607360000|2021-10-07 11:49:20|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.2|793
1633607380000|2021-10-07 11:49:40|947.6|947.2|947.8|947.4|947.8|947.4|947.4|947.2|6455
1633607400000|2021-10-07 11:50:00|947.6|947.2|947.6|947.2|947.8|947.4|947.6|947.2|1434
1633607410000|2021-10-07 11:50:10|947.8|947.4|947.8|947.6|948|947.6|947.8|947.4|2336
1633607420000|2021-10-07 11:50:20|948|947.8|948|947.8|948|947.8|947.8|947.8|1826
1633607440000|2021-10-07 11:50:40|947.8|947.6|948|947.8|948|947.8|947.8|947.6|5194
1633607460000|2021-10-07 11:51:00|947.8|947.6|947.6|947.2|947.8|947.6|947.6|947.2|4809
1633607470000|2021-10-07 11:51:10|947.4|947|947.4|947|947.4|947.2|947.4|947|3983
1633607480000|2021-10-07 11:51:20|947.6|947.2|947.6|947.2|947.6|947.4|947.4|947.2|7854
1633607510000|2021-10-07 11:51:50|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|1627
1633607520000|2021-10-07 11:52:00|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|200
1633607530000|2021-10-07 11:52:10|947.4||947.6||947.6||947.4||0
1633607540000|2021-10-07 11:52:20|947.4||947.6||947.6||947.4||0
1633607550000|2021-10-07 11:52:30|947.4||947.6||947.6||947.4||10000
1633607560000|2021-10-07 11:52:40|947.4||947.4||947.4||947.4||642
1633607580000|2021-10-07 11:53:00|947.2|947|947.2|947|947.2|947|947.2|946.8|8832
1633607590000|2021-10-07 11:53:10|947.4|947.2|947.4|947|947.4|947.2|947.4|947|4201
1633607620000|2021-10-07 11:53:40|947.2||947.2||947.2||947.2||0
1633607630000|2021-10-07 11:53:50|947.4||947.2||947.4||947.2||2696
1633607640000|2021-10-07 11:54:00|947|946.8|946.8|946.4|947|946.8|946.8|946.4|3714
1633607660000|2021-10-07 11:54:20|947|946.6|947.2|946.8|947.2|946.8|947|946.4|2889
1633607670000|2021-10-07 11:54:30|947|946.6|947|946.6|947|946.6|947|946.6|0
1633607680000|2021-10-07 11:54:40||946.8||946.8||946.8||946.8|0
1633607690000|2021-10-07 11:54:50|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|2672
1633607700000|2021-10-07 11:55:00|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.2|6935
1633607710000|2021-10-07 11:55:10|946.6||946.6||946.6||946.6||0
1633607720000|2021-10-07 11:55:20|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|2267
1633607730000|2021-10-07 11:55:30|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|4740
1633607740000|2021-10-07 11:55:40|947|946.6|946.8|946.6|947|946.6|946.8|946.6|0
1633607750000|2021-10-07 11:55:50|947|946.8|947.2|946.8|947.2|946.8|946.8|946.8|2646
1633607760000|2021-10-07 11:56:00|947|946.6|946.8|946.6|947.2|946.6|946.8|946.4|8268
1633607770000|2021-10-07 11:56:10|947|946.8|947.2|946.8|947.2|946.8|947|946.8|1361
1633607820000|2021-10-07 11:57:00|947|946.6|946.6|946.2|947|946.6|946.6|946.2|3987
1633607840000|2021-10-07 11:57:20|946.4||946.4||946.4||946.4||0
1633607850000|2021-10-07 11:57:30|946.2|946|946.2|945.8|946.4|946|946.2|945.8|1111
1633607860000|2021-10-07 11:57:40|946.4|946|946.4|946|946.4|946|946.4|946|0
1633607870000|2021-10-07 11:57:50|946.2||946.2||946.2||946.2||0
1633607880000|2021-10-07 11:58:00|946.4||946.4||946.4||946.2||0
1633607890000|2021-10-07 11:58:10|946.2||946.2||946.4||946.2||542
1633607900000|2021-10-07 11:58:20|946|945.8|946|945.6|946|945.8|945.8|945.6|4096
1633607910000|2021-10-07 11:58:30|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|258
1633607920000|2021-10-07 11:58:40|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|1329
1633607930000|2021-10-07 11:58:50|||||||||271
1633607940000|2021-10-07 11:59:00|945.2|945|944.8|944.4|945.2|945|944.8|944.4|1718
1633607950000|2021-10-07 11:59:10|945|944.6|945|944.6|945.2|944.8|945|944.6|2478
1633607960000|2021-10-07 11:59:20|945.2|944.8|944.8|944.6|945.2|944.8|944.8|944.6|17625
1633607980000|2021-10-07 11:59:40|945|944.8|944.8|944.6|945|944.8|944.8|944.6|1016
1633607990000|2021-10-07 11:59:50|||||||||450
1633608000000|2021-10-07 12:00:00|945|944.8|944.8|944.6|945|944.8|944.8|944.6|1683
1633608010000|2021-10-07 12:00:10|945|944.8|944.8|944.6|945|944.8|944.8|944.6|9384
1633608020000|2021-10-07 12:00:20||944.4||944.4||944.4||944.4|5612
1633608030000|2021-10-07 12:00:30|944.6|944.2|944|943.6|944.6|944.2|943.8|943.6|35351
1633608040000|2021-10-07 12:00:40|944.2|943.8|944|943.6|944.2|944|944|943.6|7163
1633608050000|2021-10-07 12:00:50|943.8|943.4|943.8|943.4|944|943.4|943.6|943.4|9129
1633608060000|2021-10-07 12:01:00|944|943.6|943.6|943.2|944.2|944|943.4|943.2|22744
1633608070000|2021-10-07 12:01:10|943.4|943|943.2|942.8|943.4|943.2|943|942.8|3279
1633608090000|2021-10-07 12:01:30|943.4|943|943.4|943|943.4|943.2|943.4|943|6905
1633608100000|2021-10-07 12:01:40|943.2|942.8|942.6|942.2|943.2|942.8|942.6|942.2|20277
1633608110000|2021-10-07 12:01:50|942.8|942.4|942.8|942.4|943|942.6|942.8|942.4|5156
1633608120000|2021-10-07 12:02:00|943|942.6|943.2|942.8|943.2|943|943|942.4|15212
1633608130000|2021-10-07 12:02:10|943.4|943|943|942.8|943.4|943.2|943|942.8|15530
1633608140000|2021-10-07 12:02:20|943.2|943|943|942.8|943.2|943|943|942.8|3234
1633608150000|2021-10-07 12:02:30|943.2||943.2||943.2||943.2||41
1633608180000|2021-10-07 12:03:00|943.4|943|943.4|943|943.4|943|943.4|942.8|2588
1633608190000|2021-10-07 12:03:10|943.6|943.2|943.6|943.2|943.8|943.4|943.4|943|13586
1633608200000|2021-10-07 12:03:20|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|1349
1633608210000|2021-10-07 12:03:30|943.4|943|943.2|942.8|943.4|943|943|942.6|21258
1633608240000|2021-10-07 12:04:00|943|943|943.2|942.8|943.2|943|943|942.8|2436
1633608250000|2021-10-07 12:04:10|943.4|943|943.4|943.2|943.6|943.2|943.4|943|1299
1633608260000|2021-10-07 12:04:20|943.6|943.4|943.6|943.2|943.6|943.4|943.4|943.2|3404
1633608270000|2021-10-07 12:04:30|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|3566
1633608280000|2021-10-07 12:04:40|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|607
1633608300000|2021-10-07 12:05:00|||||||||615
1633608310000|2021-10-07 12:05:10|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|1675
1633608320000|2021-10-07 12:05:20|944|943.6|943.6|943.4|944|943.6|943.6|943.4|0
1633608330000|2021-10-07 12:05:30|943.8|943.6|943.8|943.4|944|943.6|943.6|943.4|7394
1633608340000|2021-10-07 12:05:40|943.6|943.6|943.8|943.4|944|943.6|943.6|943.4|2058
1633608350000|2021-10-07 12:05:50|943.6|943.6|943.8|943.6|944|943.8|943.6|943.4|9569
1633608360000|2021-10-07 12:06:00|944|943.8|944.2|943.8|944.2|943.8|944|943.8|3280
1633608370000|2021-10-07 12:06:10|944.4|944|944.4|944.2|944.6|944.2|944.2|943.8|5365
1633608380000|2021-10-07 12:06:20|944.6||944.6||944.6||944.4||624
1633608390000|2021-10-07 12:06:30|944.8|944.4|944.6|944.2|944.8|944.4|944.4|944.2|9599
1633608410000|2021-10-07 12:06:50|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|1869
1633608420000|2021-10-07 12:07:00|944.8|944.4|944.6|944.4|944.8|944.6|944.6|944.4|6799
1633608430000|2021-10-07 12:07:10|944.4|944.2|944.6|944.2|944.6|944.4|944.4|944.2|6342
1633608460000|2021-10-07 12:07:40|944.4|944|944.2|943.8|944.4|944|944|943.8|12267
1633608470000|2021-10-07 12:07:50|944.4|944|944.4|944|944.4|944|944.4|944|1582
1633608480000|2021-10-07 12:08:00|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|293
1633608490000|2021-10-07 12:08:10|945|944.6|945|944.6|945|944.6|944.8|944.6|820
1633608510000|2021-10-07 12:08:30|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.2|5618
1633608530000|2021-10-07 12:08:50|944.6||944.6||944.6||944.6||0
1633608540000|2021-10-07 12:09:00|944.8|944.6|945|944.6|945|944.6|944.8|944.4|3119
1633608590000|2021-10-07 12:09:50|944.8|944.8|944.8|944.6|944.8|944.8|944.8|944.6|6372
1633608600000|2021-10-07 12:10:00|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.2|2655
1633608610000|2021-10-07 12:10:10|944.8||944.6||944.8||944.6||1071
1633608630000|2021-10-07 12:10:30||944.2||944.2||944.2||944.2|4290
1633608640000|2021-10-07 12:10:40|944.4||944.4||944.6||944.4||442
1633608650000|2021-10-07 12:10:50|944.2|944|944.2|943.8|944.2|944|944.2|943.8|239
1633608660000|2021-10-07 12:11:00||944||944||944||944|0
1633608670000|2021-10-07 12:11:10||943.8||943.8||943.8||943.8|0
1633608680000|2021-10-07 12:11:20||944||944||944||943.8|542
1633608690000|2021-10-07 12:11:30|944.4||944.4||944.4||944.4||443
1633608710000|2021-10-07 12:11:50|944.2||944.2||944.2||944.2||3703
1633608720000|2021-10-07 12:12:00|944|943.8|944|943.8|944|943.8|944|943.8|392
1633608730000|2021-10-07 12:12:10|943.8|943.6|943.6|943.4|943.8|943.6|943.6|943.2|6943
1633608750000|2021-10-07 12:12:30|||||||||443
1633608770000|2021-10-07 12:12:50|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|1232
1633608780000|2021-10-07 12:13:00|||||||||2448
1633608810000|2021-10-07 12:13:30||943.6||943.6||943.6||943.4|962
1633608820000|2021-10-07 12:13:40|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|926
1633608830000|2021-10-07 12:13:50|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|5041
1633608850000|2021-10-07 12:14:10|944|943.6|944|943.6|944|943.6|944|943.6|690
1633608920000|2021-10-07 12:15:20|943.8||943.8||943.8||943.8||2382
1633608930000|2021-10-07 12:15:30|944||943.8||944||943.8||443
1633608950000|2021-10-07 12:15:50|||||||||117
1633608960000|2021-10-07 12:16:00|943.6|943.4|943.4|943.2|943.6|943.4|943.4|943.2|1831
1633608990000|2021-10-07 12:16:30|943.2|943|943.2|943|943.2|943|943.2|943|15836
1633609000000|2021-10-07 12:16:40|943.4||943.4||943.4||943.4||2344
1633609010000|2021-10-07 12:16:50|943.6|943.2|943.8|943.4|943.8|943.6|943.6|943.2|3430
1633609020000|2021-10-07 12:17:00||943.6||943.6||943.6||943.4|0
1633609030000|2021-10-07 12:17:10|944||944||944||944||3885
1633609060000|2021-10-07 12:17:40|944.2|943.8|944.2|943.8|944.4|944.2|944.2|943.6|27008
1633609090000|2021-10-07 12:18:10|944.4|944|944.6|944.2|944.6|944.2|944.4|944|984
1633609100000|2021-10-07 12:18:20||944.4||944.4||944.4||944.4|119
1633609110000|2021-10-07 12:18:30|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|221
1633609120000|2021-10-07 12:18:40|944.2|944|944.4|944|944.4|944|944.2|944|5068
1633609130000|2021-10-07 12:18:50|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|71
1633609140000|2021-10-07 12:19:00|944.4|944.4|944.6|944.4|944.6|944.4|944.4|944.2|1079
1633609160000|2021-10-07 12:19:20|||||||||53
1633609180000|2021-10-07 12:19:40|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|2831
1633609190000|2021-10-07 12:19:50||944||944||944||944|2000
1633609200000|2021-10-07 12:20:00|944.6|944.2|944.8|944.6|944.8|944.6|944.6|944|8026
1633609240000|2021-10-07 12:20:40|945||945||945||944.8||2618
1633609250000|2021-10-07 12:20:50|945.2|944.8|945.6|945.4|945.6|945.4|945.2|944.8|34243
1633609260000|2021-10-07 12:21:00|945.8|945.6|946|945.6|946|945.6|945.8|945.6|490
1633609270000|2021-10-07 12:21:10|946.2|945.8|946.4|946.2|946.4|946.2|946.2|945.8|9986
1633609280000|2021-10-07 12:21:20|946.2|946|946|945.8|946.2|946|946|945.8|4057
1633609290000|2021-10-07 12:21:30|946.2|946|946.2|946|946.2|946|946.2|946|0
1633609310000|2021-10-07 12:21:50|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946|3557
1633609320000|2021-10-07 12:22:00|946.6|946.4|947|946.6|947|946.6|946.4|946.4|71
1633609330000|2021-10-07 12:22:10|946.8|946.4|946.8|946.4|947|946.6|946.4|946.2|13802
1633609350000|2021-10-07 12:22:30|947|946.6|947|946.6|947|946.6|947|946.6|0
1633609360000|2021-10-07 12:22:40|946.8|946.4|946.4|946|946.8|946.4|946.4|946|5543
1633609370000|2021-10-07 12:22:50|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|0
1633609380000|2021-10-07 12:23:00|946.6|946|946.8|946.4|946.8|946.4|946.6|946|1105
1633609410000|2021-10-07 12:23:30|||||||||84
1633609460000|2021-10-07 12:24:20||946.6||946.6||946.6||946.6|0
1633609470000|2021-10-07 12:24:30|||||||||1779
1633609480000|2021-10-07 12:24:40|||||||||83
1633609490000|2021-10-07 12:24:50|||||||||50
1633609500000|2021-10-07 12:25:00|||||||||99
1633609510000|2021-10-07 12:25:10|947||946.8||947||946.8||942
1633609520000|2021-10-07 12:25:20|947|946.4|946.8|946.4|947|946.4|946.4|946.2|8872
1633609530000|2021-10-07 12:25:30|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|296
1633609550000|2021-10-07 12:25:50|946.6||946.6||946.6||946.6||1052
1633609580000|2021-10-07 12:26:20|946.4||946.4||946.4||946.4||0
1633609590000|2021-10-07 12:26:30|946.6||946.4||946.6||946.4||2091
1633609610000|2021-10-07 12:26:50|946.6||946.4||946.6||946.4||1933
1633609620000|2021-10-07 12:27:00|946.2|946|946.2|946|946.2|946|946.2|946|4556
1633609630000|2021-10-07 12:27:10||945.8||945.8||946||945.8|4622
1633609640000|2021-10-07 12:27:20|946|945.6|945.8|945.4|946|945.6|945.8|945.4|0
1633609650000|2021-10-07 12:27:30|946|945.6|946|945.8|946.2|945.8|946|945.6|1839
1633609660000|2021-10-07 12:27:40|946.2|945.6|946|945.6|946.2|945.6|946|945.6|2128
1633609680000|2021-10-07 12:28:00|945.8||945.8||945.8||945.8||560
1633609690000|2021-10-07 12:28:10|946|945.8|946|945.8|946|945.8|946|945.8|3997
1633609700000|2021-10-07 12:28:20|||||||||330
1633609720000|2021-10-07 12:28:40|945.8|945.6|945.6|945.2|945.8|945.6|945.6|945.2|607
1633609730000|2021-10-07 12:28:50|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.4|5215
1633609740000|2021-10-07 12:29:00||945.4||945.4||945.4||945.4|0
1633609750000|2021-10-07 12:29:10|945.6||945.8||945.8||945.6||0
1633609760000|2021-10-07 12:29:20|945.6||945.8||945.8||945.6||0
1633609770000|2021-10-07 12:29:30|945.6|945.2|945.2|944.8|945.6|945.2|945.2|944.8|3548
1633609780000|2021-10-07 12:29:40||945||944.8||945||944.8|0
1633609790000|2021-10-07 12:29:50|945.4|945|945.4|944.8|945.4|945|945.2|944.8|1546
1633609800000|2021-10-07 12:30:00|945.6|945|945.6|945|945.6|945|945.6|945|2576
1633609810000|2021-10-07 12:30:10||945.2||945.2||945.2||945.2|0
1633609820000|2021-10-07 12:30:20|945.8|945.4|946.2|945.8|946.2|945.8|945.8|945.4|642
1633609830000|2021-10-07 12:30:30|946.4|946|946.6|946.2|946.6|946.2|946.2|945.8|0
1633609840000|2021-10-07 12:30:40|946.4|946|946.4|946|946.6|946.2|946.4|946|0
1633609850000|2021-10-07 12:30:50|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|0
1633609860000|2021-10-07 12:31:00|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|113
1633609870000|2021-10-07 12:31:10|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|2124
1633609880000|2021-10-07 12:31:20|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|2124
1633609900000|2021-10-07 12:31:40|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|1141
1633609910000|2021-10-07 12:31:50|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|3484
1633609920000|2021-10-07 12:32:00|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|2296
1633609940000|2021-10-07 12:32:20|946.4||946.6||946.6||946.4||0
1633609950000|2021-10-07 12:32:30|946.4|946|946|945.8|946.4|946|946|945.8|4898
1633609960000|2021-10-07 12:32:40|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|1280
1633609970000|2021-10-07 12:32:50||945.4||945.4||945.4||945.4|0
1633609980000|2021-10-07 12:33:00||945.6||945.6||945.6||945.6|0
1633610000000|2021-10-07 12:33:20|946||946||946||946||2303
1633610010000|2021-10-07 12:33:30|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|1213
1633610020000|2021-10-07 12:33:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|1
1633610030000|2021-10-07 12:33:50|946|945.6|946.2|945.8|946.2|945.8|946|945.6|0
1633610050000|2021-10-07 12:34:10|946.4|946|946.2|946|946.4|946|946.2|946|0
1633610060000|2021-10-07 12:34:20|946|945.8|946.2|945.8|946.2|945.8|946|945.8|53
1633610080000|2021-10-07 12:34:40|946|945.6|945.8|945.4|946|945.6|945.8|945.4|443
1633610090000|2021-10-07 12:34:50|946|945.6|946|945.6|946|945.6|946|945.6|0
1633610100000|2021-10-07 12:35:00|945.8|945.4|946|945.6|946|945.8|945.8|945.4|618
1633610110000|2021-10-07 12:35:10|946.2|945.8|946.2|946|946.2|946|946.2|945.6|283
1633610120000|2021-10-07 12:35:20|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1440
1633610130000|2021-10-07 12:35:30|946.4|946|946.4|946|946.4|946|946.4|946|0
1633610140000|2021-10-07 12:35:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1633610170000|2021-10-07 12:36:10|946.8|946.4|946.4|946.2|946.8|946.4|946.4|946.2|2464
1633610180000|2021-10-07 12:36:20|946.6|946|946.2|945.8|946.6|946|946.2|945.8|9261
1633610200000|2021-10-07 12:36:40|946.4|946|946.6|946.2|946.6|946.2|946.4|946|3099
1633610210000|2021-10-07 12:36:50|946.8|946.4|946.4|946|946.8|946.4|946.2|946|9922
1633610220000|2021-10-07 12:37:00|946.2||946.2||946.2||946.2||0
1633610250000|2021-10-07 12:37:30|946.4|946.2|946.4|946|946.6|946.2|946.4|946|1662
1633610310000|2021-10-07 12:38:30|946.2||946.2||946.2||946.2||5033
1633610330000|2021-10-07 12:38:50|946|945.8|946|945.8|946|945.8|946|945.8|2861
1633610340000|2021-10-07 12:39:00|945.8|945.6|946|945.8|946|945.8|945.8|945.6|2239
1633610350000|2021-10-07 12:39:10||945.6||945.6||945.6||945.6|0
1633610360000|2021-10-07 12:39:20|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|502
1633610370000|2021-10-07 12:39:30||946||945.8||946||945.8|2666
1633610420000|2021-10-07 12:40:20|946.4|946|946.4|946.2|946.4|946.2|946.4|946|1220
1633610430000|2021-10-07 12:40:30||946||946||946.2||946|329
1633610450000|2021-10-07 12:40:50|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946|1140
1633610530000|2021-10-07 12:42:10||946.6||946.6||946.6||946.6|4168
1633610540000|2021-10-07 12:42:20|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|4217
1633610550000|2021-10-07 12:42:30|946.4|946.2|946.4|946.2|946.4|946.4|946.4|946.2|352
1633610560000|2021-10-07 12:42:40|946.2|946|946.2|946|946.2|946|946.2|946|1117
1633610580000|2021-10-07 12:43:00||945.8||945.8||945.8||945.8|0
1633610590000|2021-10-07 12:43:10|946.4|946|946.4|946.2|946.4|946.2|946.2|946|5469
1633610610000|2021-10-07 12:43:30|946.2|946|945.8|945.4|946.2|946|945.6|945.4|6369
1633610620000|2021-10-07 12:43:40|945.6|945.2|945.8|945.6|945.8|945.6|945.6|945.2|3690
1633610630000|2021-10-07 12:43:50|946|945.8|946|945.8|946|945.8|945.8|945.6|5063
1633610640000|2021-10-07 12:44:00|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|309
1633610690000|2021-10-07 12:44:50||945.6||945.6||945.6||945.4|4800
1633610700000|2021-10-07 12:45:00||945.4||945.4||945.4||945.4|0
1633610710000|2021-10-07 12:45:10|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|297
1633610720000|2021-10-07 12:45:20||945.2||945.2||945.2||945.2|0
1633610740000|2021-10-07 12:45:40||945.4||945.4||945.4||945.4|0
1633610750000|2021-10-07 12:45:50|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.4|3634
1633610760000|2021-10-07 12:46:00|945.6|945.2|946.4|946|946.4|946|945.6|945.2|43116
1633610770000|2021-10-07 12:46:10|946.2||946.2||946.2||946.2||0
1633610790000|2021-10-07 12:46:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946|8867
1633610800000|2021-10-07 12:46:40|||||||||1615
1633610830000|2021-10-07 12:47:10|||||||||3500
1633610860000|2021-10-07 12:47:40|||||||||290
1633610870000|2021-10-07 12:47:50|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.2|2194
1633610880000|2021-10-07 12:48:00|||||||||324
1633610890000|2021-10-07 12:48:10|946.4|946.2|946|945.6|946.4|946.2|946|945.6|4268
1633610910000|2021-10-07 12:48:30|945.8||945.8||945.8||945.8||0
1633610920000|2021-10-07 12:48:40|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|1742
1633610930000|2021-10-07 12:48:50|945.4|945.2|945.2|944.8|945.4|945.2|945.2|944.8|1513
1633610940000|2021-10-07 12:49:00|945.4|945|945.4|945.2|945.4|945.2|945.4|945|13291
1633610950000|2021-10-07 12:49:10|945.6|945.4|945.6|945.2|945.6|945.4|945.4|945.2|1611
1633610960000|2021-10-07 12:49:20|945.4|945|945.4|945|945.6|945|945|944.8|12990
1633610970000|2021-10-07 12:49:30|945.2|944.8|945.2|944.8|945.4|945|945.2|944.8|0
1633611000000|2021-10-07 12:50:00|945.4|945|945.6|945.2|945.6|945.2|945.4|945|10010
1633611010000|2021-10-07 12:50:10|945.4|945|945.4|945|945.4|945|945.2|945|22
1633611030000|2021-10-07 12:50:30|945.2||945.4||945.4||945.2||1448
1633611040000|2021-10-07 12:50:40|945.6|945.2|946|945.6|946|945.6|945.6|945.2|0
1633611050000|2021-10-07 12:50:50|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|4039
1633611060000|2021-10-07 12:51:00|946|945.6|946.2|945.8|946.2|945.8|946|945.6|0
1633611070000|2021-10-07 12:51:10||946||946||946||946|2070
1633611080000|2021-10-07 12:51:20|||||||||511
1633611090000|2021-10-07 12:51:30|||||||||1201
1633611100000|2021-10-07 12:51:40|946.4|946.2|946.4|946|946.4|946.2|946.4|946|480
1633611140000|2021-10-07 12:52:20|946.2|946.2|945.8|945.4|946.4|946.2|945.6|945.4|24944
1633611160000|2021-10-07 12:52:40|946|945.6|946|945.6|946.2|945.8|946|945.6|4258
1633611180000|2021-10-07 12:53:00|946.2|945.8|946|945.8|946.2|945.8|946|945.8|2131
1633611190000|2021-10-07 12:53:10|946.2|946|945.8|945.6|946.4|946|945.8|945.6|7732
1633611210000|2021-10-07 12:53:30|946|945.8|946.2|945.8|946.2|945.8|946|945.6|13407
1633611220000|2021-10-07 12:53:40|946|945.6|945.6|945.2|946.2|945.6|945.4|945.2|4341
1633611240000|2021-10-07 12:54:00|945.4|945|945.2|945|945.4|945|945.2|945|0
1633611250000|2021-10-07 12:54:10|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|3307
1633611260000|2021-10-07 12:54:20|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.4|2054
1633611270000|2021-10-07 12:54:30|945.6||945.8||945.8||945.6||0
1633611280000|2021-10-07 12:54:40|945.6|945.2|945.6|945.2|945.8|945.2|945.4|945.2|2562
1633611290000|2021-10-07 12:54:50|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.4|562
1633611310000|2021-10-07 12:55:10|946|945.8|946|945.8|946|945.8|946|945.8|1713
1633611320000|2021-10-07 12:55:20|946.2|946|946.2|945.8|946.2|946|946.2|945.8|1027
1633611330000|2021-10-07 12:55:30||946||946||946||946|175
1633611340000|2021-10-07 12:55:40|946.4|946.2|946.8|946.4|946.8|946.6|946.4|946.2|2357
1633611360000|2021-10-07 12:56:00|946.6||946.8||946.8||946.6||1000
1633611370000|2021-10-07 12:56:10|947|946.6|946.2|946|947|946.6|946.2|946|17763
1633611380000|2021-10-07 12:56:20|946.4|946.2|946.6|946.4|946.6|946.4|946.4|946|1746
1633611390000|2021-10-07 12:56:30||946.2||946.2||946.4||946.2|0
1633611400000|2021-10-07 12:56:40|946.4|946|946.4|946.2|946.4|946.2|946.4|946|0
1633611420000|2021-10-07 12:57:00||946||946||946||946|1052
1633611430000|2021-10-07 12:57:10|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|0
1633611460000|2021-10-07 12:57:40|946.2|946|946.4|946|946.4|946|946.2|946|1152
1633611500000|2021-10-07 12:58:20||946.2||946||946.2||946|7353
1633611540000|2021-10-07 12:59:00|946.2|945.8|945.8|945.6|946.4|945.8|945.8|945.6|11669
1633611550000|2021-10-07 12:59:10|946|945.8|946|945.8|946.2|945.8|946|945.8|1156
1633611560000|2021-10-07 12:59:20|946.2|946|946.4|946|946.4|946.2|946.2|946|2527
1633611570000|2021-10-07 12:59:30|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|721
1633611580000|2021-10-07 12:59:40||946||946||946||946|0
1633611590000|2021-10-07 12:59:50|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1633611600000|2021-10-07 13:00:00|946.4|946|946.4|946|946.6|946|946.2|946|1464
1633611610000|2021-10-07 13:00:10||946.2||946.2||946.2||946.2|1589
1633611620000|2021-10-07 13:00:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|13232
1633611640000|2021-10-07 13:00:40|946.6|946.2|946.8|946.4|946.8|946.4|946.4|946.2|2511
1633611650000|2021-10-07 13:00:50|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1633611680000|2021-10-07 13:01:20|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.2|3860
1633611690000|2021-10-07 13:01:30|946.6|946.6|946.6|946.4|946.6|946.6|946.6|946.4|6925
1633611710000|2021-10-07 13:01:50|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|1259
1633611720000|2021-10-07 13:02:00|947|946.8|947|946.8|947|946.8|947|946.8|4029
1633611730000|2021-10-07 13:02:10|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|2496
1633611740000|2021-10-07 13:02:20|947|946.8|947|946.8|947|946.8|947|946.8|1289
1633611750000|2021-10-07 13:02:30|946.8|946.6|947|946.6|947|946.6|946.8|946.6|303
1633611760000|2021-10-07 13:02:40|946.8||946.8||946.8||946.8||0
1633611800000|2021-10-07 13:03:20|||||||||328
1633611810000|2021-10-07 13:03:30|947|946.8|947|946.8|947|946.8|947|946.8|4470
1633611820000|2021-10-07 13:03:40|947.2|947|947.4|947|947.4|947|947.2|947|3722
1633611840000|2021-10-07 13:04:00|947.2|946.8|947|946.6|947.2|946.8|946.6|946.4|15075
1633611850000|2021-10-07 13:04:10|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1633611860000|2021-10-07 13:04:20|947||947||947||947||0
1633611870000|2021-10-07 13:04:30|947.2|946.6|947|946.6|947.2|946.6|946.8|946.6|1200
1633611880000|2021-10-07 13:04:40|946.8||946.8||946.8||946.8||0
1633611890000|2021-10-07 13:04:50|947|946.8|947|946.8|947.2|946.8|947|946.6|991
1633611900000|2021-10-07 13:05:00|947.2|947|947.6|947.2|947.6|947.2|947.2|947|6317
1633611910000|2021-10-07 13:05:10|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.2|1168
1633611920000|2021-10-07 13:05:20|948|947.6|948|947.6|948|947.6|948|947.6|0
1633611930000|2021-10-07 13:05:30||947.8||947.8||947.8||947.8|0
1633611940000|2021-10-07 13:05:40|948.2|948|948|947.8|948.4|948|948|947.8|10335
1633611950000|2021-10-07 13:05:50|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|1947
1633611960000|2021-10-07 13:06:00|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|1488
1633611980000|2021-10-07 13:06:20|947.4|947|947.4|947|947.4|947|947.4|947|0
1633612000000|2021-10-07 13:06:40|947.6|947.2|948|947.6|948|947.6|947.6|947|5167
1633612010000|2021-10-07 13:06:50|948.2|947.8|947.8|947.4|948.2|947.8|947.8|947.4|3138
1633612030000|2021-10-07 13:07:10||947.6||947.6||947.6||947.6|2696
1633612050000|2021-10-07 13:07:30|947.6|947.4|946.8|946.4|947.8|947.4|946.8|946.4|104688
1633612060000|2021-10-07 13:07:40|947|946.6|947|946.6|947|946.6|947|946.6|2831
1633612070000|2021-10-07 13:07:50|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.4|589
1633612080000|2021-10-07 13:08:00||946.6||946.6||946.6||946.4|4193
1633612090000|2021-10-07 13:08:10|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|1430
1633612100000|2021-10-07 13:08:20|946.4|946.2|946.6|946.4|946.6|946.4|946.4|946.2|5187
1633612110000|2021-10-07 13:08:30|946.8|946.2|947|946.6|947|946.6|946.8|946.2|6337
1633612120000|2021-10-07 13:08:40|947.2|946.8|947|946.6|947.2|946.8|947|946.6|0
1633612150000|2021-10-07 13:09:10|946.8|946.8|946.8|946.6|947|946.8|946.8|946.6|2297
1633612160000|2021-10-07 13:09:20|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|295
1633612200000|2021-10-07 13:10:00|946.4|946.4|946.8|946.4|946.8|946.4|946.4|946.4|9646
1633612210000|2021-10-07 13:10:10|946.6|946.2|946.6|946.2|946.8|946.2|946.4|946.2|2734
1633612220000|2021-10-07 13:10:20||946.4||946.4||946.4||946.4|0
1633612230000|2021-10-07 13:10:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|102
1633612240000|2021-10-07 13:10:40|946.2|946|946|945.8|946.2|946|946|945.6|4819
1633612250000|2021-10-07 13:10:50|946.2|946|946.4|946|946.4|946|946.2|946|1412
1633612260000|2021-10-07 13:11:00|946.2|945.8|946.6|946.2|946.6|946.2|946.2|945.8|0
1633612280000|2021-10-07 13:11:20|946.4|946|946.2|946|946.4|946|946.2|946|814
1633612290000|2021-10-07 13:11:30|946|945.8|946|945.8|946|945.8|946|945.6|1927
1633612300000|2021-10-07 13:11:40|945.8|945.6|946|945.8|946|945.8|945.8|945.4|2429
1633612310000|2021-10-07 13:11:50|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|0
1633612320000|2021-10-07 13:12:00|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945|10296
1633612370000|2021-10-07 13:12:50|945.4|945|945|944.8|945.4|945|945|944.8|12486
1633612380000|2021-10-07 13:13:00|945.2||945.2||945.2||945.2||705
1633612390000|2021-10-07 13:13:10|945|944.6|944.8|944.6|945.2|944.6|944.8|944.6|28
1633612400000|2021-10-07 13:13:20|945||945||945||945||0
1633612410000|2021-10-07 13:13:30|944.8||945||945||944.8||6538
1633612420000|2021-10-07 13:13:40|944.8||945||945||944.8||0
1633612430000|2021-10-07 13:13:50|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.4|892
1633612440000|2021-10-07 13:14:00|945|944.6|944.8|944.4|945|944.8|944.8|944.4|9173
1633612490000|2021-10-07 13:14:50|944.6||944.6||944.6||944.6||578
1633612500000|2021-10-07 13:15:00|||||||||437
1633612510000|2021-10-07 13:15:10|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|3513
1633612520000|2021-10-07 13:15:20|945|944.8|945.2|944.8|945.2|944.8|945|944.6|1081
1633612530000|2021-10-07 13:15:30|945.4|945|945.2|945|945.4|945|945.2|944.8|0
1633612540000|2021-10-07 13:15:40|945.4||945.2||945.4||945.2||0
1633612560000|2021-10-07 13:16:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|5008
1633612570000|2021-10-07 13:16:10|945.6||945.6||945.6||945.6||2269
1633612580000|2021-10-07 13:16:20|||||||||3440
1633612590000|2021-10-07 13:16:30|945.4||945.6||945.6||945.4||164
1633612600000|2021-10-07 13:16:40|945.4||945.6||945.6||945.4||6203
1633612610000|2021-10-07 13:16:50|945.4||945.4||945.4||945.4||0
1633612620000|2021-10-07 13:17:00|945.2|945|945.4|945|945.4|945.2|945.2|945|4936
1633612630000|2021-10-07 13:17:10|945.2|944.8|945|944.8|945.2|944.8|945|944.8|2531
1633612640000|2021-10-07 13:17:20||944.6||944.6||944.6||944.6|207
1633612670000|2021-10-07 13:17:50|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.4|9041
1633612680000|2021-10-07 13:18:00|944.6|944.6|944.8|944.6|944.8|944.6|944.6|944.6|5451
1633612690000|2021-10-07 13:18:10|944.6|944.4|944.2|943.8|944.6|944.4|944.2|943.8|13005
1633612700000|2021-10-07 13:18:20|||||||||750
1633612720000|2021-10-07 13:18:40|944.4|944|944.4|944|944.4|944.2|944.4|944|1060
1633612730000|2021-10-07 13:18:50|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|3725
1633612740000|2021-10-07 13:19:00|945|944.6|945.2|944.8|945.2|944.8|945|944.6|3058
1633612750000|2021-10-07 13:19:10|945.4|945|945.8|945.4|945.8|945.4|945.4|945|275
1633612760000|2021-10-07 13:19:20|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|0
1633612770000|2021-10-07 13:19:30|946|945.6|946.2|945.8|946.2|946|946|945.4|1659
1633612780000|2021-10-07 13:19:40|946.4|946|946.6|946.2|946.6|946.2|946.4|946|1108
1633612800000|2021-10-07 13:20:00|946.4|946|946.8|946.4|946.8|946.4|946.4|946|1
1633612810000|2021-10-07 13:20:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1633612840000|2021-10-07 13:20:40|946.8|946.4|946.6|946.2|946.8|946.4|946.4|946.2|1756
1633612850000|2021-10-07 13:20:50|946.4|946|946.2|946|946.6|946|946.2|946|12016
1633612860000|2021-10-07 13:21:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|4525
1633612870000|2021-10-07 13:21:10|946.4|946|946.4|946|946.4|946|946.4|946|0
1633612880000|2021-10-07 13:21:20|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|2124
1633612890000|2021-10-07 13:21:30|946.4|946|946.8|946.4|946.8|946.6|946.4|946|1820
1633612900000|2021-10-07 13:21:40|947|946.6|947|946.6|947.2|946.8|946.8|946.6|735
1633612910000|2021-10-07 13:21:50|946.8||946.8||946.8||946.8||0
1633612920000|2021-10-07 13:22:00||946.4||946.6||946.6||946.4|57
1633612940000|2021-10-07 13:22:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|728
1633612950000|2021-10-07 13:22:30|946.6|946.6|946.8|946.6|946.8|946.6|946.6|946.4|532
1633612960000|2021-10-07 13:22:40||946.4||946.4||946.6||946.4|0
1633612970000|2021-10-07 13:22:50|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|346
1633612980000|2021-10-07 13:23:00|946.2|946|946.2|946|946.2|946|946|945.8|5709
1633612990000|2021-10-07 13:23:10|946.4|946.2|946.4|946|946.4|946.2|946.2|946|1048
1633613000000|2021-10-07 13:23:20|946.6|946.2|947|946.6|947|946.6|946.6|946.2|3922
1633613010000|2021-10-07 13:23:30|946.8|946.4|947|946.6|947|946.6|946.6|946.4|43
1633613020000|2021-10-07 13:23:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1633613040000|2021-10-07 13:24:00|947.4|947|947.4|947|947.4|947|947.2|946.8|0
1633613050000|2021-10-07 13:24:10|947.2|946.8|947.4|947|947.4|947|947.2|946.8|0
1633613060000|2021-10-07 13:24:20|947.2|946.8|946.6|946.4|947.2|946.8|946.6|946.4|6244
1633613070000|2021-10-07 13:24:30|946.8||946.6||946.8||946.6||66
1633613080000|2021-10-07 13:24:40|946.4|946.2|946.4|946.2|946.6|946.2|946.4|946.2|1045
1633613090000|2021-10-07 13:24:50|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|2181
1633613100000|2021-10-07 13:25:00|||||||||265
1633613110000|2021-10-07 13:25:10||946.4||946.4||946.4||946.2|0
1633613130000|2021-10-07 13:25:30|946.8|946.6|946.8|946.6|947|946.6|946.8|946.6|1561
1633613140000|2021-10-07 13:25:40|946.6|946.4|946.4|946|946.6|946.4|946.4|946|3831
1633613150000|2021-10-07 13:25:50|946.6|946.2|946.6|946.2|946.8|946.4|946.6|946.2|927
1633613160000|2021-10-07 13:26:00|946.8|946.4|946.4|946.2|946.8|946.4|946.4|946.2|0
1633613170000|2021-10-07 13:26:10|946.6|946.4|946.8|946.4|946.8|946.6|946.6|946.2|554
1633613180000|2021-10-07 13:26:20|947|946.6|947.2|946.8|947.2|946.8|947|946.4|3632
1633613200000|2021-10-07 13:26:40|947|946.6|946.8|946.6|947.2|946.6|946.6|946.4|5704
1633613210000|2021-10-07 13:26:50|947|946.4|947|946.8|947.2|946.8|947|946.4|126
1633613220000|2021-10-07 13:27:00|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|2633
1633613230000|2021-10-07 13:27:10|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|0
1633613240000|2021-10-07 13:27:20|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|0
1633613260000|2021-10-07 13:27:40|947|946.6|947.2|946.8|947.2|946.8|947|946.6|25
1633613270000|2021-10-07 13:27:50|947|946.6|947|946.6|947.2|946.6|946.8|946.6|1244
1633613280000|2021-10-07 13:28:00|946.8|946.4|946.2|945.8|946.8|946.4|946|945.6|2903
1633613290000|2021-10-07 13:28:10|946.4|946|946.2|945.8|946.4|946|946.2|945.8|0
1633613310000|2021-10-07 13:28:30|946.4|946|946.2|945.8|946.4|946|946.2|945.8|536
1633613320000|2021-10-07 13:28:40|946.4|946|946.2|945.8|946.4|946|946.2|945.8|0
1633613330000|2021-10-07 13:28:50|946.4|946|946.4|946|946.4|946|946.4|946|0
1633613350000|2021-10-07 13:29:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|140
1633613360000|2021-10-07 13:29:20|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.4|211
1633613370000|2021-10-07 13:29:30|946.4|946.2|946|945.6|946.4|946.2|946|945.6|1733
1633613380000|2021-10-07 13:29:40|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|4154
1633613390000|2021-10-07 13:29:50|945.4|945|945.6|945.2|945.6|945.2|945.2|945|5598
1633613400000|2021-10-07 13:30:00|945.8|945.4|946.8|946.4|946.8|946.6|945.8|945.2|20569
1633613410000|2021-10-07 13:30:10|946.6|946.6|946|945.6|946.8|946.6|946|945.6|15101
1633613420000|2021-10-07 13:30:20|946.2|945.8|947|946.6|947|946.6|946.2|945.6|1019
1633613430000|2021-10-07 13:30:30|947.2|946.8|947.8|947.4|947.8|947.4|947.2|946.8|1016
1633613440000|2021-10-07 13:30:40|947.6|947.2|947.4|947|947.8|947.2|947.2|947|7677
1633613450000|2021-10-07 13:30:50|947.6|947.2|947.8|947.4|948|947.8|947.6|947.2|8613
1633613460000|2021-10-07 13:31:00|948|947.6|946.8|946.4|948.2|947.6|946.8|946.4|12372
1633613470000|2021-10-07 13:31:10|946.6|946.2|946.8|946.4|946.8|946.6|946|945.8|17896
1633613480000|2021-10-07 13:31:20|946.6|946.2|946.4|946|946.8|946.2|946.4|946|1298
1633613490000|2021-10-07 13:31:30|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|549
1633613500000|2021-10-07 13:31:40|947|946.6|947.6|947.2|947.6|947.2|947|946.6|3268
1633613510000|2021-10-07 13:31:50|947.8|947.4|946.8|946.6|948.2|947.8|946.8|946.6|33489
1633613520000|2021-10-07 13:32:00|947|946.8|946.8|946.4|947.2|946.8|946.6|946.2|657
1633613530000|2021-10-07 13:32:10|947|946.6|947.2|946.8|947.2|946.8|947|946.4|7048
1633613550000|2021-10-07 13:32:30|947.4|947|947.4|947|947.6|947|947.4|946.8|0
1633613560000|2021-10-07 13:32:40|947.6||947.4||947.6||947.4||0
1633613570000|2021-10-07 13:32:50|947.2|946.8|947.2|946.8|947.2|946.8|946.8|946.6|3365
1633613580000|2021-10-07 13:33:00|947|946.6|946.6|946.2|947.2|946.6|946.4|946|1886
1633613590000|2021-10-07 13:33:10|946.8|946.4|946.6|946.2|946.8|946.4|946.4|946|401
1633613600000|2021-10-07 13:33:20|946.8|946.4|946.2|945.8|946.8|946.4|946.2|945.8|870
1633613610000|2021-10-07 13:33:30|946|945.6|946.4|945.8|946.4|945.8|945.8|945.4|5546
1633613620000|2021-10-07 13:33:40|946.6|946|946.4|946|946.6|946.2|946.2|945.8|970
1633613630000|2021-10-07 13:33:50|946.6||946.4||946.6||946.4||0
1633613640000|2021-10-07 13:34:00|946.6|945.8|946.4|946|946.6|946|946.2|945.8|0
1633613650000|2021-10-07 13:34:10|946.2|945.8|946|945.6|946.4|945.8|945.8|945.6|9170
1633613660000|2021-10-07 13:34:20|946.2|945.8|946.6|946.2|946.8|946.4|946|945.6|4527
1633613670000|2021-10-07 13:34:30|946.4|946|946.2|945.8|946.4|946|946.2|945.8|451
1633613680000|2021-10-07 13:34:40|946|945.6|946|945.6|946|945.8|945.8|945.6|0
1633613690000|2021-10-07 13:34:50|945.8|945.4|945.6|945.2|946|945.4|945.6|945.2|4835
1633613700000|2021-10-07 13:35:00|945.4|945|945|944.6|945.4|945|944.8|944.4|9278
1633613710000|2021-10-07 13:35:10|945.2|944.8|945.4|945|945.4|945|945|944.6|6505
1633613720000|2021-10-07 13:35:20|945.6|945.2|945.8|945.4|945.8|945.6|945.4|945|3365
1633613730000|2021-10-07 13:35:30|946|945.6|946.2|945.8|946.2|945.8|946|945.4|3307
1633613740000|2021-10-07 13:35:40|946.4|946|946.4|946|946.4|946|946.2|946|0
1633613750000|2021-10-07 13:35:50|946.6||946.2||946.6||946.2||0
1633613760000|2021-10-07 13:36:00|946|945.8|945.2|944.8|946.2|945.8|945.2|944.8|9870
1633613780000|2021-10-07 13:36:20|945|945|945.6|945.2|945.6|945.2|945|945|1584
1633613810000|2021-10-07 13:36:50|945.8|945.4|945|944.6|945.8|945.6|944.8|944.6|6424
1633613820000|2021-10-07 13:37:00|944.8|944.4|944.8|944.4|945|944.4|944.6|944.2|0
1633613830000|2021-10-07 13:37:10|945|944.6|946.2|945.8|946.4|946|944.8|944.6|31976
1633613840000|2021-10-07 13:37:20|946.4|946|946.4|946|946.6|946|946.2|945.8|0
1633613850000|2021-10-07 13:37:30|946.2|945.8|946.2|945.8|946.2|945.8|946|945.6|2866
1633613870000|2021-10-07 13:37:50|946.4|946|946.2|945.8|946.4|946.2|946.2|945.8|1050
1633613880000|2021-10-07 13:38:00|946|945.6|945.6|945.2|946.2|945.6|945.4|945.2|15927
1633613890000|2021-10-07 13:38:10|945.8|945.4|945.8|945.4|946|945.6|945.8|945.4|2136
1633613900000|2021-10-07 13:38:20|946|945.6|946.2|945.6|946.2|945.8|945.8|945.6|1
1633613910000|2021-10-07 13:38:30|946.4|945.8|946.2|945.8|946.4|946|946.2|945.8|100
1633613920000|2021-10-07 13:38:40|946|945.6|946|945.6|946|945.6|945.6|945.4|2951
1633613930000|2021-10-07 13:38:50|945.8|945.4|946|945.6|946.2|945.8|945.6|945.2|110
1633613940000|2021-10-07 13:39:00|946.2|945.8|946.2|945.6|946.2|945.8|946|945.6|0
1633613950000|2021-10-07 13:39:10|946|945.4|946.2|945.8|946.4|946|945.6|945.4|9615
1633613960000|2021-10-07 13:39:20|946.4|946|947|946.6|947.2|946.6|946.2|946|1638
1633613970000|2021-10-07 13:39:30|947.2|946.4|946.8|946.4|947.2|946.4|946.4|946|2289
1633613980000|2021-10-07 13:39:40|947|946.6|947.4|947|947.6|947.4|947|946.4|6983
1633613990000|2021-10-07 13:39:50|947.6|947.2|947.6|947.2|947.6|947.4|947.6|947|100
1633614000000|2021-10-07 13:40:00|947.8|947.4|948.2|947.8|948.2|947.8|947.8|947.2|5282
1633614010000|2021-10-07 13:40:10|948|947.6|948|947.6|948.2|947.6|947.6|947.4|4127
1633614020000|2021-10-07 13:40:20|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.6|0
1633614030000|2021-10-07 13:40:30|948|947.6|947.8|947.4|948.2|947.8|947.6|947.4|8838
1633614040000|2021-10-07 13:40:40||947.6||947.4||947.6||947.4|2202
1633614080000|2021-10-07 13:41:20|947.6|947.2|947.2|947|947.8|947.2|947.2|947|16408
1633614090000|2021-10-07 13:41:30|947|946.8|948|947.8|948|947.8|947|946.6|16730
1633614100000|2021-10-07 13:41:40|947.8|947.6|948|947.6|948|947.8|947.8|947.4|1888
1633614110000|2021-10-07 13:41:50|947.8|947.4|947.6|947.4|948|947.4|947.6|947.4|1131
1633614120000|2021-10-07 13:42:00|947.8|947.2|947.2|946.8|947.8|947.2|947.2|946.8|13352
1633614130000|2021-10-07 13:42:10|947.4|947|947.6|947.2|947.8|947.6|947.2|947|12335
1633614150000|2021-10-07 13:42:30|947.4|947|946.8|946.6|947.6|947|946.8|946.4|19536
1633614160000|2021-10-07 13:42:40|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|3708
1633614170000|2021-10-07 13:42:50|946.8|946.4|946.8|946.4|947|946.6|946.6|946.2|1141
1633614180000|2021-10-07 13:43:00|946.6|946.2|946.6|946.4|946.8|946.4|946.6|946.2|1020
1633614190000|2021-10-07 13:43:10|946.8|946.2|946.8|946.6|947|946.6|946.8|946.2|260
1633614200000|2021-10-07 13:43:20|946.6|946.4|946.8|946.6|946.8|946.6|946.6|946.2|6000
1633614210000|2021-10-07 13:43:30|946.6|946.4|946.8|946.4|946.8|946.6|946.6|946.4|1041
1633614240000|2021-10-07 13:44:00|947|946.6|946.8|946.4|947.2|946.8|946.8|946.4|3676
1633614250000|2021-10-07 13:44:10|947|946.6|947.2|946.8|947.2|946.8|947|946.6|1000
1633614260000|2021-10-07 13:44:20|947|946.6|947.2|946.8|947.4|947|947|946.6|6
1633614270000|2021-10-07 13:44:30|947.4|947|947.6|947.2|947.6|947.2|947.4|947|1059
1633614280000|2021-10-07 13:44:40|947.4|947|947.2|946.8|947.6|947|947.2|946.8|1652
1633614290000|2021-10-07 13:44:50|947.4|947|947|946.8|947.4|947|947|946.8|12
1633614300000|2021-10-07 13:45:00|947.2|947|947|946.8|947.4|947|947|946.8|4803
1633614310000|2021-10-07 13:45:10|947.2|947|947.2|946.8|947.4|947|947.2|946.8|4719
1633614320000|2021-10-07 13:45:20|947.4|947|947.2|946.8|947.4|947|947.2|946.8|0
1633614330000|2021-10-07 13:45:30|947.4|947|947.2|946.8|947.4|947|947.2|946.8|0
1633614340000|2021-10-07 13:45:40|947.4|947|947.2|946.8|947.4|947|947.2|946.8|0
1633614350000|2021-10-07 13:45:50|947|947|946.6|946.4|947.2|947|946|945.8|23331
1633614360000|2021-10-07 13:46:00|946.8|946.2|946.8|946.4|946.8|946.4|946.8|946.2|184
1633614380000|2021-10-07 13:46:20|947|946.6|946.8|946.4|947.4|947|946.8|946.4|6658
1633614390000|2021-10-07 13:46:30|946.6|946.2|946.4|946|946.8|946.4|946.2|945.8|0
1633614400000|2021-10-07 13:46:40|946.6|946.2|946.4|946|946.6|946.2|946.4|946|0
1633614410000|2021-10-07 13:46:50|946.2|945.8|946.4|946|946.4|946|946|945.8|4562
1633614430000|2021-10-07 13:47:10|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|2024
1633614440000|2021-10-07 13:47:20|946.6|946.6|946.8|946.4|947|946.6|946.6|946.4|2307
1633614450000|2021-10-07 13:47:30|946.6||946.8||946.8||946.6||1700
1633614460000|2021-10-07 13:47:40|946.6|946.2|946.6|946.2|946.6|946.4|946.4|946.2|7910
1633614470000|2021-10-07 13:47:50|946.8|946.4|947|946.6|947|946.6|946.8|946.2|4179
1633614490000|2021-10-07 13:48:10|946.8|946.4|947|946.8|947.2|946.8|946.8|946.4|2257
1633614500000|2021-10-07 13:48:20|947.2|947|947.4|947|947.6|947.4|947.2|946.8|8248
1633614510000|2021-10-07 13:48:30|947.6|947.2|947.4|947|947.6|947.2|947.2|947|2819
1633614520000|2021-10-07 13:48:40|947.2||947.4||947.4||947.2||1200
1633614530000|2021-10-07 13:48:50|947.2|946.8|947.2|946.8|947.2|947|947|946.8|2766
1633614540000|2021-10-07 13:49:00|947.4|947|947.4|947|947.4|947|947.4|947|0
1633614550000|2021-10-07 13:49:10|947.2|947.2|946.8|946.6|947.2|947.2|946.8|946.6|12113
1633614560000|2021-10-07 13:49:20|947||947||947||947||1
1633614570000|2021-10-07 13:49:30|947.2|946.8|948|947.8|948|947.8|947.2|946.6|28206
1633614580000|2021-10-07 13:49:40|947.8|947.6|948|947.6|948|947.8|947.8|947.6|1216
1633614610000|2021-10-07 13:50:10||947.8||947.8||947.8||947.8|45022
1633614620000|2021-10-07 13:50:20|948.2|948|949|948.6|949|948.6|948.2|948|21803
1633614630000|2021-10-07 13:50:30|949.2|948.8|949.4|949|949.4|949|949.2|948.8|5196
1633614640000|2021-10-07 13:50:40|949.6|949.2|949.6|949.2|949.6|949.2|949.4|949|17727
1633614650000|2021-10-07 13:50:50|949.4|949|949.6|949.4|949.6|949.4|949.2|949|6603
1633614660000|2021-10-07 13:51:00|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|16544
1633614670000|2021-10-07 13:51:10|950|949.6|949.8|949.6|950|949.6|949.8|949.6|3654
1633614680000|2021-10-07 13:51:20|950|949.8|950|949.6|950|949.8|949.8|949.6|3225
1633614700000|2021-10-07 13:51:40|949.8|949.4|949.4|949|950|949.4|949.4|949|18172
1633614710000|2021-10-07 13:51:50|949.6|949.2|949.6|949.2|949.8|949.4|949.6|949.2|1
1633614720000|2021-10-07 13:52:00|949.8|949.4|950|949.6|950|949.8|949.6|949.4|3995
1633614730000|2021-10-07 13:52:10|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|33
1633614740000|2021-10-07 13:52:20|949.4|949.2|949|948.6|949.4|949.2|948.8|948.6|10018
1633614750000|2021-10-07 13:52:30|949.2|948.8|949.6|949.2|949.6|949.2|949.2|948.8|2563
1633614760000|2021-10-07 13:52:40|949.4|949|949.2|948.8|949.4|949|949.2|948.8|4696
1633614770000|2021-10-07 13:52:50|949.4|949|949.2|948.8|949.4|949.2|949|948.8|39269
1633614780000|2021-10-07 13:53:00||949||948.8||949||948.8|3146
1633614790000|2021-10-07 13:53:10|||||||||3911
1633614800000|2021-10-07 13:53:20|949|948.6|949.4|949|949.4|949|948.8|948.6|5842
1633614810000|2021-10-07 13:53:30|949.2|949.2|949|948.6|949.4|949.2|949|948.6|30237
1633614820000|2021-10-07 13:53:40|949.2|948.8|949.4|949|949.4|949.2|949|948.8|8041
1633614830000|2021-10-07 13:53:50|949.6|949.2|949.4|949|949.6|949.2|949.4|949|1910
1633614840000|2021-10-07 13:54:00|||||||||2250
1633614850000|2021-10-07 13:54:10|949.2|948.8|948.8|948.4|949.4|948.8|948.8|948.4|8369
1633614880000|2021-10-07 13:54:40|948.6|948.2|948.6|948.2|948.6|948.4|948.6|948.2|2361
1633614900000|2021-10-07 13:55:00|948.4|948.4|948.8|948.4|948.8|948.4|948.4|948.4|1859
1633614910000|2021-10-07 13:55:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|10
1633614920000|2021-10-07 13:55:20|948.8|948.4|948.6|948.2|948.8|948.6|948.6|948.2|3345
1633614930000|2021-10-07 13:55:30|948.8|948.4|949.2|948.8|949.2|948.8|948.8|948.4|6246
1633614940000|2021-10-07 13:55:40|949|948.6|948.6|948.4|949.2|948.6|948.6|948.4|5278
1633614950000|2021-10-07 13:55:50|948.8||948.8||948.8||948.6||595
1633614960000|2021-10-07 13:56:00|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|2583
1633614970000|2021-10-07 13:56:10||948.4||948.2||948.4||948.2|0
1633614990000|2021-10-07 13:56:30|948.4|948|947.8|947.6|948.4|948|947.8|947.6|12323
1633615000000|2021-10-07 13:56:40|948||948||948||948||494
1633615010000|2021-10-07 13:56:50|947.8|947.4|947.6|947.2|948|947.4|947.4|947|286
1633615020000|2021-10-07 13:57:00|947.8||947.6||947.8||947.6||0
1633615030000|2021-10-07 13:57:10|947.4|947|947.6|947.4|947.6|947.4|947.4|947|2275
1633615040000|2021-10-07 13:57:20|947.8|947.6|948.4|948|948.4|948|947.8|947.4|3543
1633615050000|2021-10-07 13:57:30|948.2|948.2|948|947.8|948.4|948.2|948|947.6|1713
1633615060000|2021-10-07 13:57:40|947.8|947.6|947.8|947.4|948|947.6|947.8|947.4|1805
1633615070000|2021-10-07 13:57:50|948|947.6|948|947.6|948|947.8|948|947.4|3856
1633615080000|2021-10-07 13:58:00|947.8|947.4|948|947.4|948|947.6|947.8|947.4|0
1633615090000|2021-10-07 13:58:10||947.6||947.6||947.6||947.4|0
1633615100000|2021-10-07 13:58:20|948.2|947.8|948|947.6|948.2|947.8|947.8|947.6|6130
1633615110000|2021-10-07 13:58:30|948.2|947.8|948|947.8|948.2|947.8|948|947.8|1719
1633615120000|2021-10-07 13:58:40|948.2|948|948.6|948.2|948.6|948.2|948.2|948|1566
1633615130000|2021-10-07 13:58:50|948.8||948.6||948.8||948.6||0
1633615140000|2021-10-07 13:59:00|948.8|948.4|948.8|948.2|948.8|948.4|948.4|948.2|598
1633615150000|2021-10-07 13:59:10|948.6||948.6||948.8||948.6||0
1633615160000|2021-10-07 13:59:20|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1633615170000|2021-10-07 13:59:30|948.6|948.2|948.6|948.2|948.8|948.2|948.6|948.2|4984
1633615180000|2021-10-07 13:59:40|948.4||948.6||948.6||948.4||0
1633615190000|2021-10-07 13:59:50|948.4|948|948.6|948.2|948.6|948.2|948.2|948|7110
1633615200000|2021-10-07 14:00:00|948.4|948|948.4|948|948.4|948|948.4|948|0
1633615210000|2021-10-07 14:00:10|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948|0
1633615220000|2021-10-07 14:00:20|948.4|948|948.6|948.2|948.6|948.2|948.4|948|1700
1633615230000|2021-10-07 14:00:30|948.4|948.4|948.4|948.2|948.8|948.4|948.4|948.2|2470
1633615240000|2021-10-07 14:00:40|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.2|0
1633615250000|2021-10-07 14:00:50|948.8|948.6|949|948.6|949|948.6|948.8|948.4|14980
1633615260000|2021-10-07 14:01:00|||||||||642
1633615270000|2021-10-07 14:01:10|949.2|948.8|949|948.8|949.2|948.8|949|948.8|1648
1633615280000|2021-10-07 14:01:20|948.8|948.6|949|948.6|949.2|948.6|948.8|948.6|2821
1633615310000|2021-10-07 14:01:50||948.8||948.8||948.8||948.8|0
1633615330000|2021-10-07 14:02:10|949.2|949|949.2|948.8|949.2|949|949.2|948.8|1105
1633615340000|2021-10-07 14:02:20|949.4|949|949.6|949.2|949.6|949.2|949.4|949|0
1633615350000|2021-10-07 14:02:30||949.4||949.4||949.4||949.2|5598
1633615360000|2021-10-07 14:02:40|949.4|949.2|949.2|948.8|949.6|949.2|949.2|948.8|18188
1633615370000|2021-10-07 14:02:50|949|948.6|949|948.6|949.2|948.8|948.8|948.6|20433
1633615410000|2021-10-07 14:03:30|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|13486
1633615420000|2021-10-07 14:03:40|948.8|948.6|948.8|948.4|948.8|948.6|948.6|948.4|1525
1633615440000|2021-10-07 14:04:00|949|948.6|949|948.6|949|948.6|949|948.6|0
1633615450000|2021-10-07 14:04:10|948.8|948.8|949.2|949|949.4|949|948.8|948.6|4038
1633615460000|2021-10-07 14:04:20|949|948.8|949|948.6|949|948.8|949|948.6|1691
1633615470000|2021-10-07 14:04:30|948.8|948.8|949|948.6|949|948.8|948.6|948.4|4700
1633615480000|2021-10-07 14:04:40|948.8|948.8|948.8|948.4|948.8|948.8|948.6|948.4|11224
1633615510000|2021-10-07 14:05:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|5149
1633615520000|2021-10-07 14:05:20|948.8|948.4|948.6|948.4|948.8|948.6|948.6|948.2|9339
1633615530000|2021-10-07 14:05:30|948.8|948.2|948.8|948.4|948.8|948.6|948.6|948.2|5904
1633615540000|2021-10-07 14:05:40||948.6||948.6||948.6||948.6|0
1633615550000|2021-10-07 14:05:50||948.4||948.4||948.6||948.4|5528
1633615560000|2021-10-07 14:06:00|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|2868
1633615580000|2021-10-07 14:06:20|948.4|948|948.4|948|948.4|948|948.4|948|9653
1633615590000|2021-10-07 14:06:30|948.6|948.2|948.6|948.4|948.6|948.4|948.6|948|1599
1633615600000|2021-10-07 14:06:40|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|962
1633615610000|2021-10-07 14:06:50|948.2|948|948.2|948|948.2|948|948.2|948|47
1633615620000|2021-10-07 14:07:00|948.4|948.2|948|947.6|948.4|948.2|948|947.6|6445
1633615630000|2021-10-07 14:07:10|947.8|947.4|947.2|946.8|947.8|947.4|947.2|946.8|1296
1633615640000|2021-10-07 14:07:20|947.4|947|947.8|947.4|947.8|947.4|947.2|947|5377
1633615660000|2021-10-07 14:07:40|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1633615670000|2021-10-07 14:07:50||947.4||947.4||947.4||947.4|0
1633615680000|2021-10-07 14:08:00|947.8||947.8||947.8||947.8||0
1633615700000|2021-10-07 14:08:20|947.6|947.2|947.6|947.4|947.6|947.4|947.4|947.2|7911
1633615710000|2021-10-07 14:08:30|947.8|947.2|947.4|947|947.8|947.2|947.4|947|2735
1633615720000|2021-10-07 14:08:40|947.2|946.8|946.8|946.6|947.2|947|946.8|946.4|1764
1633615730000|2021-10-07 14:08:50|947|946.8|947|946.6|947.2|946.8|946.8|946.6|1637
1633615740000|2021-10-07 14:09:00|947.2|946.8|947|946.8|947.2|946.8|947|946.8|1000
1633615750000|2021-10-07 14:09:10|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|0
1633615760000|2021-10-07 14:09:20|947|946.8|946.8|946.4|947|946.8|946.6|946.2|25319
1633615780000|2021-10-07 14:09:40|946.6|946.2|946.6|946.4|946.6|946.4|946.4|946.2|1783
1633615790000|2021-10-07 14:09:50|946.8||946.8||946.8||946.8||490
1633615820000|2021-10-07 14:10:20|946.6||946.8||946.8||946.6||0
1633615830000|2021-10-07 14:10:30|947|946.6|947.6|947.2|947.6|947.2|947|946.4|19812
1633615840000|2021-10-07 14:10:40|947.4||947.6||947.6||947.4||35
1633615850000|2021-10-07 14:10:50|947.4||947.4||947.4||947.4||0
1633615860000|2021-10-07 14:11:00|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|1024
1633615870000|2021-10-07 14:11:10|947.4|947.2|947.8|947.4|947.8|947.4|947.4|947.2|786
1633615880000|2021-10-07 14:11:20|947.6|947.6|947.8|947.6|947.8|947.6|947.6|947.6|1176
1633615890000|2021-10-07 14:11:30|947.6|947.4|947.8|947.6|947.8|947.6|947.6|947.4|695
1633615900000|2021-10-07 14:11:40|947.6|947.4|947.8|947.4|947.8|947.6|947.6|947.4|2797
1633615930000|2021-10-07 14:12:10|948|947.6|948|947.6|948|947.6|948|947.6|0
1633615940000|2021-10-07 14:12:20|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.2|7454
1633615950000|2021-10-07 14:12:30|947.8|947.6|947.6|947.4|948|947.6|947.6|947.4|9179
1633615960000|2021-10-07 14:12:40|||||||||213
1633615970000|2021-10-07 14:12:50|947.8|947.6|947.6|947.4|947.8|947.6|947.6|947.4|5973
1633615980000|2021-10-07 14:13:00|947.8|947.6|947.6|947.4|947.8|947.6|947.6|947.4|4017
1633616000000|2021-10-07 14:13:20|947.8|947.6|947.8|947.6|948|947.6|947.8|947.4|5162
1633616010000|2021-10-07 14:13:30|947.6|947.4|947.6|947.2|947.8|947.4|947.4|947.2|4403
1633616020000|2021-10-07 14:13:40|947.4|947|946.8|946.4|947.4|947|946.8|946.4|0
1633616030000|2021-10-07 14:13:50|947|946.6|946.8|946.4|947|946.6|946.8|946.4|0
1633616080000|2021-10-07 14:14:40|947|946.6|947.2|947|947.2|947|946.8|946.6|6094
1633616090000|2021-10-07 14:14:50|947.4|947.2|947.6|947.4|947.8|947.6|947.4|947|4609
1633616100000|2021-10-07 14:15:00|947.8||947.8||947.8||947.8||1032
1633616110000|2021-10-07 14:15:10|948|947.6|948.2|947.8|948.2|947.8|948|947.6|50
1633616120000|2021-10-07 14:15:20||948||947.8||948||947.8|0
1633616130000|2021-10-07 14:15:30|948.4|948|948.4|948|948.4|948|948.4|948|642
1633616140000|2021-10-07 14:15:40|948.6|948.2|948.6|948.2|948.6|948.4|948.6|948.2|1426
1633616150000|2021-10-07 14:15:50|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|774
1633616160000|2021-10-07 14:16:00|948.8|948.4|948.8|948.4|948.8|948.6|948.8|948.4|1702
1633616170000|2021-10-07 14:16:10|949|948.6|949|948.6|949|948.6|949|948.6|0
1633616220000|2021-10-07 14:17:00|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.4|23424
1633616260000|2021-10-07 14:17:40|948.6|948.2|948.6|948.2|948.8|948.4|948.2|948|14163
1633616270000|2021-10-07 14:17:50|948.8|948.4|948.8|948.6|948.8|948.6|948.6|948.2|8
1633616280000|2021-10-07 14:18:00|948.6|948.4|948.2|947.8|948.6|948.4|948.2|947.8|6566
1633616290000|2021-10-07 14:18:10|948.4|948|948.8|948.4|949.2|949|948.4|948|13181
1633616300000|2021-10-07 14:18:20|948.6|948.2|949|948.6|949|948.6|948.6|948.2|4022
1633616310000|2021-10-07 14:18:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1633616330000|2021-10-07 14:18:50|949|948.6|949|948.6|949|948.8|948.8|948.6|412
1633616340000|2021-10-07 14:19:00|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|3077
1633616350000|2021-10-07 14:19:10|948.8|948.6|948.6|948.2|949|948.6|948.6|948.2|8898
1633616360000|2021-10-07 14:19:20|948.8|948.4|949|948.6|949|948.6|948.8|948.4|7462
1633616370000|2021-10-07 14:19:30|949.2|948.8|949.2|948.8|949.2|948.8|949|948.6|0
1633616380000|2021-10-07 14:19:40|949|948.6|949.2|948.8|949.2|948.8|948.8|948.6|1543
1633616400000|2021-10-07 14:20:00|||||||||1362
1633616410000|2021-10-07 14:20:10|949.4|949|948.8|948.4|949.4|949.2|948.8|948.4|53790
1633616440000|2021-10-07 14:20:40|949|948.6|949|948.6|949|948.8|948.8|948.6|38043
1633616450000|2021-10-07 14:20:50|948.8|948.4|948.8|948.4|949|948.6|948.6|948.4|11399
1633616460000|2021-10-07 14:21:00|949|948.6|949.2|948.8|949.2|948.8|949|948.6|1615
1633616480000|2021-10-07 14:21:20|949|949|949.4|949|949.4|949.2|949|949|8356
1633616490000|2021-10-07 14:21:30|949.6|949.2|949.8|949.6|949.8|949.6|949.6|949.2|16942
1633616500000|2021-10-07 14:21:40|949.6|949.4|949.6|949.4|949.8|949.4|949.6|949.4|12360
1633616510000|2021-10-07 14:21:50||949.2||949.2||949.2||949.2|0
1633616520000|2021-10-07 14:22:00|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|1923
1633616530000|2021-10-07 14:22:10|949.8|949.4|949.6|949.4|949.8|949.6|949.6|949.2|3060
1633616540000|2021-10-07 14:22:20|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|298
1633616550000|2021-10-07 14:22:30|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|3572
1633616560000|2021-10-07 14:22:40|949.6||949.6||949.8||949.6||1500
1633616570000|2021-10-07 14:22:50|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|3666
1633616590000|2021-10-07 14:23:10|950|949.6|950.6|950.2|950.8|950.6|950|949.4|247027
1633616600000|2021-10-07 14:23:20|950.8|950.4|950.6|950.4|951|950.6|950.6|950.2|29755
1633616610000|2021-10-07 14:23:30|950.8|950.6|951.2|950.8|951.2|951|950.8|950.6|20476
1633616620000|2021-10-07 14:23:40|||||||||642
1633616630000|2021-10-07 14:23:50||951||950.8||951||950.8|2523
1633616640000|2021-10-07 14:24:00||951||950.8||951||950.8|0
1633616670000|2021-10-07 14:24:30|951|950.6|950.8|950.4|951.2|950.6|950.8|950.4|24186
1633616690000|2021-10-07 14:24:50|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|10910
1633616700000|2021-10-07 14:25:00|950.8|950.4|951|950.6|951.2|950.8|950.8|950.2|4602
1633616710000|2021-10-07 14:25:10|951.2|950.8|951.4|951|951.4|951|951|950.8|1089
1633616720000|2021-10-07 14:25:20|951.2||951.2||951.4||951.2||13104
1633616730000|2021-10-07 14:25:30|951|950.8|951.2|950.8|951.2|950.8|951|950.8|6475
1633616740000|2021-10-07 14:25:40|951|950.6|951|950.6|951|950.6|950.8|950.6|378
1633616750000|2021-10-07 14:25:50|951.2|950.8|951|950.6|951.2|950.8|951|950.6|0
1633616760000|2021-10-07 14:26:00|950.8|950.4|950.6|950.4|951|950.4|950.6|950.2|5340
1633616770000|2021-10-07 14:26:10|950.8|950.6|951|950.6|951|950.8|950.8|950.6|883
1633616800000|2021-10-07 14:26:40|951.2|950.8|951.2|951|951.2|951|951.2|950.8|2884
1633616810000|2021-10-07 14:26:50|951|950.8|951.2|950.8|951.2|950.8|951|950.6|593
1633616820000|2021-10-07 14:27:00|951|950.6|951.2|951|951.2|951|951|950.6|1225
1633616830000|2021-10-07 14:27:10|951.4||951.2||951.4||951.2||800
1633616850000|2021-10-07 14:27:30|951|950.8|951|950.6|951|950.8|951|950.6|3393
1633616860000|2021-10-07 14:27:40|951.2|950.8|951|950.6|951.2|950.8|950.8|950.4|1039
1633616880000|2021-10-07 14:28:00|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|2463
1633616890000|2021-10-07 14:28:10|951.4|951|951.6|951.4|951.8|951.4|951.2|951|17950
1633616910000|2021-10-07 14:28:30|951.4|951.2|952.2|951.8|952.2|952|951.4|951.2|109816
1633616920000|2021-10-07 14:28:40|952.4|952|952.6|952.2|952.6|952.2|952.4|951.8|5532
1633616930000|2021-10-07 14:28:50|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.4|4466
1633616940000|2021-10-07 14:29:00|952.6||952.6||952.6||952.6||0
1633616950000|2021-10-07 14:29:10|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|9760
1633616970000|2021-10-07 14:29:30|952.4|952.4|952.8|952.4|952.8|952.4|952.4|952.4|3362
1633616980000|2021-10-07 14:29:40|953|952.6|953|952.6|953|952.8|952.8|952.4|4847
1633616990000|2021-10-07 14:29:50|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|4403
1633617000000|2021-10-07 14:30:00|952.8|952.6|952.8|952.6|953|952.6|952.8|952.6|495
1633617010000|2021-10-07 14:30:10|953|952.8|953.4|953|953.4|953|953|952.8|22713
1633617020000|2021-10-07 14:30:20|953.2|952.8|953.4|953|953.4|953|953|952.8|3690
1633617030000|2021-10-07 14:30:30||953.2||953||953.2||953|340
1633617040000|2021-10-07 14:30:40||953.2||953.2||953.2||953.2|1593
1633617050000|2021-10-07 14:30:50|953.6||953.4||953.6||953.4||2506
1633617060000|2021-10-07 14:31:00|953.2|953|952.8|952.6|953.2|953|952.8|952.6|12927
1633617070000|2021-10-07 14:31:10|953|952.8|952.6|952.2|953.2|952.8|952.6|952.2|17419
1633617080000|2021-10-07 14:31:20||952.4||952.4||952.4||952.4|0
1633617090000|2021-10-07 14:31:30|952.8|952.6|953|952.6|953|952.6|952.8|952.6|4874
1633617110000|2021-10-07 14:31:50|952.8|952.4|953|952.6|953|952.6|952.6|952.4|700
1633617120000|2021-10-07 14:32:00|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|6426
1633617130000|2021-10-07 14:32:10|952.4|952.2|952.4|952|952.4|952.2|952.4|952|1018
1633617140000|2021-10-07 14:32:20|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|1148
1633617190000|2021-10-07 14:33:10|952.4|952|952|951.6|952.4|952|951.8|951.6|13010
1633617200000|2021-10-07 14:33:20|952.2|951.8|952.4|952|952.4|952.2|952.2|951.8|6080
1633617210000|2021-10-07 14:33:30|952.2||952.4||952.4||952.2||0
1633617220000|2021-10-07 14:33:40|952.6|952.2|952.6|952.4|952.6|952.4|952.4|952.2|2074
1633617250000|2021-10-07 14:34:10|952.8|952.6|952.8|952.4|953|952.6|952.8|952.4|903
1633617260000|2021-10-07 14:34:20|952.6||952.8||952.8||952.6||0
1633617270000|2021-10-07 14:34:30||952.6||952.4||952.6||952.4|0
1633617290000|2021-10-07 14:34:50|953|952.6|953.4|953|953.4|953|953|952.4|1060
1633617300000|2021-10-07 14:35:00|953.6|953.2|953.8|953.4|953.8|953.6|953.6|953.2|1549
1633617310000|2021-10-07 14:35:10|953.6||953.8||953.8||953.6||0
1633617320000|2021-10-07 14:35:20|953.6|953.6|953.8|953.6|953.8|953.6|953.6|953.6|776
1633617330000|2021-10-07 14:35:30|954||954||954||954||0
1633617340000|2021-10-07 14:35:40|954.2|953.8|954.2|953.8|954.2|954|954.2|953.8|5505
1633617350000|2021-10-07 14:35:50|954.4|954|954.4|954|954.4|954.2|954.2|954|8282
1633617360000|2021-10-07 14:36:00|954.6|954.2|954.6|954.2|954.6|954.4|954.4|954.2|18429
1633617370000|2021-10-07 14:36:10|954.8|954.4|955|954.6|955|954.8|954.6|954.4|31662
1633617380000|2021-10-07 14:36:20|954.8|954.8|955.2|955|955.4|955.2|954.8|954.6|114219
1633617390000|2021-10-07 14:36:30|955.4|955.2|955.6|955.2|955.6|955.2|955.2|955.2|3136
1633617400000|2021-10-07 14:36:40|955.4|955|955.2|954.8|955.6|955|955|954.8|14343
1633617410000|2021-10-07 14:36:50|955.4|955|955.4|955.2|955.4|955.2|955.2|955|11786
1633617420000|2021-10-07 14:37:00||955||955||955||955|2346
1633617450000|2021-10-07 14:37:30|955.2|954.8|954|953.6|955.4|954.8|954|953.6|48757
1633617460000|2021-10-07 14:37:40|953.8||953.8||953.8||953.8||0
1633617470000|2021-10-07 14:37:50|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|5075
1633617480000|2021-10-07 14:38:00|953.6||953.8||953.8||953.6||1458
1633617500000|2021-10-07 14:38:20|954|953.6|953.8|953.4|954|953.6|953.6|953.4|12501
1633617510000|2021-10-07 14:38:30|953.6|953.2|953.2|953|953.6|953.2|953.2|953|18309
1633617520000|2021-10-07 14:38:40|953|952.8|953|952.6|953|952.8|952.6|952.4|11586
1633617540000|2021-10-07 14:39:00|952.8|952.4|952.6|952.2|952.8|952.4|952.4|952.2|9483
1633617560000|2021-10-07 14:39:20|952.8|952.4|952.6|952.4|953|952.8|952.6|952.2|17315
1633617570000|2021-10-07 14:39:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|8774
1633617580000|2021-10-07 14:39:40|952.6|952.2|952.2|952|952.8|952.2|952.2|951.8|6411
1633617590000|2021-10-07 14:39:50|952|951.8|952.2|951.8|952.2|951.8|952|951.8|1409
1633617600000|2021-10-07 14:40:00|952|951.6|952|951.6|952|951.6|951.8|951.6|2942
1633617610000|2021-10-07 14:40:10|952.2|951.8|952.2|951.8|952.2|952|952.2|951.6|5354
1633617630000|2021-10-07 14:40:30|952.4|952|952.6|952.2|952.6|952.4|952.4|952|3245
1633617640000|2021-10-07 14:40:40|952.4||952.6||952.6||952.4||250
1633617660000|2021-10-07 14:41:00|952.4||952.6||952.6||952.4||113
1633617680000|2021-10-07 14:41:20|952.4|952|952|951.6|952.6|952|952|951.6|11542
1633617690000|2021-10-07 14:41:30|952.2|951.8|952.4|952|952.4|952|952.2|951.6|4031
1633617700000|2021-10-07 14:41:40|||||||||242
1633617710000|2021-10-07 14:41:50|||||||||30
1633617780000|2021-10-07 14:43:00|952.2||952.2||952.2||952.2||7508
1633617790000|2021-10-07 14:43:10|952.4|952.2|952.4|952|952.4|952.2|952.2|952|8005
1633617800000|2021-10-07 14:43:20|||||||||2000
1633617820000|2021-10-07 14:43:40|952.2|952.2|952.6|952.2|952.8|952.6|952.2|952|15651
1633617860000|2021-10-07 14:44:20|952.4|952.4|952.6|952.2|952.8|952.6|952.4|952.2|18755
1633617870000|2021-10-07 14:44:30|952.4|952.4|952.4|952.2|952.8|952.4|952.2|952|21618
1633617880000|2021-10-07 14:44:40|952.2|952|951.8|951.6|952.2|952|951.8|951.6|13285
1633617890000|2021-10-07 14:44:50|951.6|951.4|952.2|951.8|952.2|952|951.6|951.4|4036
1633617910000|2021-10-07 14:45:10|952.4|952|952.4|952|952.4|952.2|952.4|952|5212
1633617920000|2021-10-07 14:45:20|952.6|952.2|952.8|952.6|953|952.8|952.6|952|2899
1633617930000|2021-10-07 14:45:30|953|952.8|952.6|952.2|953|952.8|952.6|952.2|9336
1633617960000|2021-10-07 14:46:00|952.4|952|952.4|952|952.4|952.2|952.2|952|7632
1633617980000|2021-10-07 14:46:20|952.6|952.2|952.6|952.4|952.6|952.4|952.6|952.2|5086
1633617990000|2021-10-07 14:46:30|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|4390
1633618000000|2021-10-07 14:46:40|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.2|18493
1633618010000|2021-10-07 14:46:50|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|1908
1633618020000|2021-10-07 14:47:00|952.8|952.4|953.2|953|953.4|953|952.6|952.2|6594
1633618030000|2021-10-07 14:47:10|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|840
1633618050000|2021-10-07 14:47:30|953.4|953.4|953.6|953.2|953.6|953.4|953.4|953.2|3493
1633618090000|2021-10-07 14:48:10|954|953.4|954|953.6|954|953.8|953.6|953.2|36360
1633618100000|2021-10-07 14:48:20|953.8|953.4|953.8|953.6|953.8|953.6|953.6|953.4|5236
1633618110000|2021-10-07 14:48:30|954|953.8|954|953.8|954|953.8|953.8|953.6|5434
1633618120000|2021-10-07 14:48:40|954.2||954||954.2||954||1894
1633618130000|2021-10-07 14:48:50|954.2|954|954.2|954|954.2|954|954|954|1859
1633618140000|2021-10-07 14:49:00||953.8||953.8||953.8||953.8|2006
1633618160000|2021-10-07 14:49:20|954.4|954|954.4|954.2|954.6|954.2|954.4|953.8|9540
1633618170000|2021-10-07 14:49:30|954.6||954.6||954.6||954.6||50
1633618180000|2021-10-07 14:49:40||954.4||954.4||954.4||954.4|5062
1633618190000|2021-10-07 14:49:50||954.2||954.4||954.4||954.2|1412
1633618200000|2021-10-07 14:50:00|||||||||614
1633618210000|2021-10-07 14:50:10|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|5830
1633618220000|2021-10-07 14:50:20|955|954.6|955.4|955.2|955.4|955.2|954.8|954.4|28513
1633618230000|2021-10-07 14:50:30|955.6|955.4|956|955.6|956|955.6|955.6|955.4|4442
1633618250000|2021-10-07 14:50:50|956.2|955.8|956.8|956.4|956.8|956.4|956.2|955.6|45005
1633618260000|2021-10-07 14:51:00|956.6|956.2|956|955.8|956.8|956.2|956|955.8|16608
1633618270000|2021-10-07 14:51:10|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|5778
1633618280000|2021-10-07 14:51:20|956|955.8|955.8|955.6|956|955.8|955.8|955.6|10311
1633618290000|2021-10-07 14:51:30|956|955.8|956|955.8|956|955.8|956|955.6|13756
1633618300000|2021-10-07 14:51:40|||||||||1099
1633618320000|2021-10-07 14:52:00|||||||||2150
1633618330000|2021-10-07 14:52:10|955.8|955.6|955.8|955.6|956|955.6|955.4|955.2|37437
1633618340000|2021-10-07 14:52:20|956|955.8|955.8|955.6|956|955.8|955.8|955.6|6384
1633618350000|2021-10-07 14:52:30||955.4||955.4||955.4||955.4|2748
1633618360000|2021-10-07 14:52:40|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|6364
1633618370000|2021-10-07 14:52:50||955.4||955.4||955.4||955.4|0
1633618380000|2021-10-07 14:53:00|955.4|955.2|955.8|955.6|955.8|955.6|955.4|955.2|9515
1633618390000|2021-10-07 14:53:10|956|955.8|956|955.8|956|955.8|956|955.8|6869
1633618400000|2021-10-07 14:53:20|||||||||19
1633618420000|2021-10-07 14:53:40|955.8|955.6|955.8|955.4|955.8|955.6|955.6|955.2|12396
1633618430000|2021-10-07 14:53:50|956|955.6|956|955.8|956|955.8|955.8|955.6|100
1633618440000|2021-10-07 14:54:00|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|1419
1633618450000|2021-10-07 14:54:10|955.6|955.6|956|955.6|956|955.6|955.6|955.6|3712
1633618460000|2021-10-07 14:54:20|955.8|955.4|955.8|955.4|956|955.6|955.6|955.4|6003
1633618490000|2021-10-07 14:54:50|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|914
1633618510000|2021-10-07 14:55:10|955.6|955.2|955.8|955.4|955.8|955.6|955.4|955.2|12626
1633618520000|2021-10-07 14:55:20|955.6||955.8||955.8||955.6||6878
1633618530000|2021-10-07 14:55:30|955.6||955.6||955.6||955.6||7136
1633618540000|2021-10-07 14:55:40|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|19043
1633618550000|2021-10-07 14:55:50|955.8|955.6|956|955.6|956|955.6|955.8|955.6|2111
1633618560000|2021-10-07 14:56:00|955.8|955.8|955.8|955.6|955.8|955.8|955.8|955.6|15759
1633618570000|2021-10-07 14:56:10||955.4||955.4||955.4||955.4|1346
1633618590000|2021-10-07 14:56:30|||||||||96
1633618600000|2021-10-07 14:56:40|||||||||330
1633618610000|2021-10-07 14:56:50|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.4|11851
1633618630000|2021-10-07 14:57:10|956|955.8|956|955.8|956.2|956|956|955.8|27774
1633618640000|2021-10-07 14:57:20|956.2||956||956.2||956||5768
1633618650000|2021-10-07 14:57:30|956.2|956|956|955.8|956.2|956|955.8|955.6|18900
1633618660000|2021-10-07 14:57:40|956.2|956|956.2|956|956.2|956|956|956|1657
1633618680000|2021-10-07 14:58:00|956.4|956.2|956.8|956.4|956.8|956.4|956.4|956.2|3516
1633618690000|2021-10-07 14:58:10|956.6|956.2|956.4|956|956.6|956.2|956.4|956|3046
1633618700000|2021-10-07 14:58:20|||||||||2449
1633618710000|2021-10-07 14:58:30|956.2|955.6|955.8|955.4|956.4|956|955.8|955.4|31109
1633618720000|2021-10-07 14:58:40|956|955.6|956|955.6|956|955.8|956|955.6|5082
1633618730000|2021-10-07 14:58:50|||||||||200
1633618780000|2021-10-07 14:59:40|||||||||4917
1633618790000|2021-10-07 14:59:50|955.8|955.4|955.6|955.2|956|955.4|955.6|955.2|12183
1633618800000|2021-10-07 15:00:00|955.4|955|955.4|955|955.4|955|955.4|955|1894
1633618820000|2021-10-07 15:00:20|955.6|955.2|955.4|955|955.6|955.4|955.4|955|15194
1633618830000|2021-10-07 15:00:30|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|10322
1633618840000|2021-10-07 15:00:40|955|955|955.4|955.2|955.4|955.2|955|954.8|13826
1633618860000|2021-10-07 15:01:00|955.2|955|954.8|954.6|955.2|955|954.8|954.6|9145
1633618870000|2021-10-07 15:01:10|955|954.4|954.6|954.4|955|954.6|954.6|954.4|6498
1633618880000|2021-10-07 15:01:20|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3773
1633618890000|2021-10-07 15:01:30|954.8|954.6|954.8|954.6|955|954.6|954.8|954.6|7961
1633618900000|2021-10-07 15:01:40|954.6|954.4|954.6|954.2|954.8|954.6|954.4|954.2|9155
1633618910000|2021-10-07 15:01:50|954.4|954|954.2|954|954.6|954.2|954.2|954|2334
1633618920000|2021-10-07 15:02:00|954|953.8|954|953.8|954.2|954|954|953.8|7660
1633618930000|2021-10-07 15:02:10|||||||||1353
1633618940000|2021-10-07 15:02:20|954.2|954|954.2|953.8|954.2|954|954|953.8|2056
1633618950000|2021-10-07 15:02:30|954.4|954|954.4|954.2|954.4|954.2|954.2|953.8|15077
1633618960000|2021-10-07 15:02:40|954.2|954|954.2|953.8|954.4|954|954|953.8|26021
1633618990000|2021-10-07 15:03:10|954|953.6|953.8|953.4|954.2|953.8|953.8|953.4|13361
1633619000000|2021-10-07 15:03:20|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1633619020000|2021-10-07 15:03:40|953.4|953.4|953.6|953.4|953.6|953.4|953.4|953.4|1936
1633619030000|2021-10-07 15:03:50|||||||||4664
1633619050000|2021-10-07 15:04:10|||||||||120
1633619060000|2021-10-07 15:04:20|953.8|953.6|953.8|953.6|954|953.6|953.8|953.6|8119
1633619070000|2021-10-07 15:04:30|954|953.8|954|953.6|954|953.8|954|953.6|3992
1633619090000|2021-10-07 15:04:50|953.8|953.4|954|953.6|954|953.6|953.6|953.4|17531
1633619100000|2021-10-07 15:05:00|953.8|953.8|954|953.8|954|953.8|953.8|953.6|2435
1633619110000|2021-10-07 15:05:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|3530
1633619120000|2021-10-07 15:05:20|954|953.8|954|953.6|954|953.8|954|953.6|2524
1633619130000|2021-10-07 15:05:30|954.2|953.8|953.8|953.4|954.2|953.8|953.6|953.4|11370
1633619140000|2021-10-07 15:05:40|954|953.6|954|953.6|954|953.6|954|953.4|11683
1633619150000|2021-10-07 15:05:50|954.2|953.8|954.2|953.8|954.2|954|954.2|953.8|1726
1633619160000|2021-10-07 15:06:00|954.4|954|954.4|954.2|954.4|954.2|954.4|954|5586
1633619170000|2021-10-07 15:06:10|||||||||1009
1633619180000|2021-10-07 15:06:20|||||||||2941
1633619190000|2021-10-07 15:06:30|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|5719
1633619200000|2021-10-07 15:06:40|||||||||1166
1633619210000|2021-10-07 15:06:50|955|954.6|955|954.6|955|954.8|954.8|954.6|6666
1633619220000|2021-10-07 15:07:00|954.8|954.4|954.8|954.4|955|954.6|954.6|954.4|18030
1633619230000|2021-10-07 15:07:10|955|954.6|955|954.6|955|954.8|955|954.6|2742
1633619240000|2021-10-07 15:07:20|954.8|954.4|954.4|954.2|954.8|954.6|954.4|954.2|7175
1633619250000|2021-10-07 15:07:30|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|12649
1633619260000|2021-10-07 15:07:40|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|5288
1633619280000|2021-10-07 15:08:00|955|954.6|954.8|954.6|955|954.8|954.8|954.6|6487
1633619290000|2021-10-07 15:08:10|955|954.8|955|954.8|955|954.8|954.8|954.8|2138
1633619300000|2021-10-07 15:08:20|955.2|954.6|954.6|954.4|955.2|954.8|954.6|954.2|11507
1633619320000|2021-10-07 15:08:40|||||||||9399
1633619330000|2021-10-07 15:08:50|||||||||1607
1633619340000|2021-10-07 15:09:00|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|6846
1633619350000|2021-10-07 15:09:10||954.6||954.6||954.6||954.6|620
1633619360000|2021-10-07 15:09:20|||||||||8498
1633619370000|2021-10-07 15:09:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|4821
1633619380000|2021-10-07 15:09:40|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954.2|3713
1633619390000|2021-10-07 15:09:50|954.6||954.4||954.6||954.4||1820
1633619400000|2021-10-07 15:10:00|954.6||954.6||954.6||954.4||654
1633619420000|2021-10-07 15:10:20||954.4||954.2||954.4||954.2|1201
1633619430000|2021-10-07 15:10:30|954.4|954|954.2|954|954.6|954|954.2|954|29151
1633619440000|2021-10-07 15:10:40|954|953.8|953.8|953.4|954|953.8|953.8|953.4|4830
1633619450000|2021-10-07 15:10:50|954|953.6|954.2|953.8|954.2|953.8|954|953.6|11839
1633619460000|2021-10-07 15:11:00|954||954.2||954.2||954||1057
1633619470000|2021-10-07 15:11:10|||||||||642
1633619490000|2021-10-07 15:11:30||954||954||954||953.8|12451
1633619500000|2021-10-07 15:11:40|954.4|954.2|954.4|954|954.4|954.2|954.2|954|4774
1633619510000|2021-10-07 15:11:50|||||||||264
1633619520000|2021-10-07 15:12:00|954.2|954.2|954.4|954|954.4|954.2|954.2|954|2637
1633619530000|2021-10-07 15:12:10|954.2|953.8|954.2|954|954.2|954|954|953.8|9006
1633619540000|2021-10-07 15:12:20|954.4|953.8|954.4|954|954.4|954|954|953.8|9346
1633619550000|2021-10-07 15:12:30|954.2|953.8|954.4|954|954.4|954|954|953.8|4797
1633619560000|2021-10-07 15:12:40|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|659
1633619580000|2021-10-07 15:13:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|11893
1633619590000|2021-10-07 15:13:10|955|954.6|954.6|954.4|955|954.6|954.6|954.4|10075
1633619600000|2021-10-07 15:13:20|954.8||954.6||954.8||954.6||4357
1633619610000|2021-10-07 15:13:30|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|4166
1633619620000|2021-10-07 15:13:40|955|954.6|955|954.6|955|954.8|954.8|954.6|4657
1633619630000|2021-10-07 15:13:50|||||||||1477
1633619640000|2021-10-07 15:14:00|955.2|954.8|955.4|955|955.4|955.2|955.2|954.8|16934
1633619650000|2021-10-07 15:14:10|955.2|955.2|955.2|955|955.2|955.2|955.2|955|3128
1633619660000|2021-10-07 15:14:20|||||||||2085
1633619670000|2021-10-07 15:14:30|955|954.8|954.8|954.6|955|954.8|954.8|954.6|20141
1633619680000|2021-10-07 15:14:40|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|5596
1633619700000|2021-10-07 15:15:00|954.6|954.2|954.6|954.4|954.6|954.4|954.4|954.2|8376
1633619710000|2021-10-07 15:15:10|||||||||3960
1633619720000|2021-10-07 15:15:20|||||||||833
1633619730000|2021-10-07 15:15:30|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|5047
1633619740000|2021-10-07 15:15:40|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|2943
1633619750000|2021-10-07 15:15:50|||||||||603
1633619760000|2021-10-07 15:16:00|954.6|954.4|954.6|954.4|954.8|954.6|954.6|954.4|9934
1633619770000|2021-10-07 15:16:10|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1301
1633619790000|2021-10-07 15:16:30|||||||||1573
1633619800000|2021-10-07 15:16:40|||||||||992
1633619810000|2021-10-07 15:16:50|954.6|954.6|954.8|954.4|954.8|954.6|954.6|954.4|1828
1633619820000|2021-10-07 15:17:00|954.6|954.6|954.8|954.6|954.8|954.6|954.6|954.4|8342
1633619830000|2021-10-07 15:17:10|954.6|954.4|954.6|954.4|954.8|954.6|954.4|954.2|15349
1633619840000|2021-10-07 15:17:20|954.8||954.8||954.8||954.6||993
1633619850000|2021-10-07 15:17:30|954.6|954.2|954|953.8|954.6|954.4|954|953.8|5873
1633619860000|2021-10-07 15:17:40|953.8|953.6|954.2|954|954.2|954|953.8|953.4|11480
1633619870000|2021-10-07 15:17:50|954|953.8|954|953.6|954|953.8|953.8|953.6|2688
1633619880000|2021-10-07 15:18:00|953.8|953.4|953.8|953.4|953.8|953.6|953.6|953.4|13112
1633619890000|2021-10-07 15:18:10|953.6|953.2|953.4|953|953.6|953.2|953.4|953|1803
1633619900000|2021-10-07 15:18:20|||||||||1315
1633619910000|2021-10-07 15:18:30|||||||||1126
1633619920000|2021-10-07 15:18:40|953.2|953.2|953.6|953.2|953.6|953.2|953|952.6|15164
1633619930000|2021-10-07 15:18:50|||||||||1730
1633619950000|2021-10-07 15:19:10|953.4|953|953.2|952.8|953.6|953|953.2|952.8|6119
1633619960000|2021-10-07 15:19:20|953||953.2||953.2||953||376
1633619970000|2021-10-07 15:19:30|953.4|953|953.4|953|953.6|953.2|953.4|953|11280
1633619980000|2021-10-07 15:19:40|953.2|952.8|952.8|952.4|953.2|952.8|952.8|952.4|8557
1633619990000|2021-10-07 15:19:50|953|952.6|953|952.6|953|952.8|952.8|952.6|8413
1633676510000|2021-10-08 07:01:50|950|947.2|949.2|948.4|950|949|948.8|939.6|138394
1633676520000|2021-10-08 07:02:00|949|948.2|952|950.8|952|951.2|949|948.2|80361
1633676530000|2021-10-08 07:02:10|952.2|951.6|954.2|953.2|954.4|953.4|952.2|950.8|2954
1633676540000|2021-10-08 07:02:20|954.4|953.4|954.6|953.4|954.8|953.4|954.4|953.2|3558
1633676550000|2021-10-08 07:02:30|954.8|953.6|954.6|953.6|954.8|953.6|954.6|953.4|4628
1633676560000|2021-10-08 07:02:40|954.8||954.6||954.8||954.6||1800
1633676570000|2021-10-08 07:02:50|955.2|953.8|954.4|953.2|955.2|955|954|952.6|30463
1633676580000|2021-10-08 07:03:00|954.6|953.6|955.2|954|955.2|954|954.4|953.6|642
1633676590000|2021-10-08 07:03:10|955|954.2|955|953.8|955|954.2|954.4|953.6|7509
1633676600000|2021-10-08 07:03:20|955.2|954|955.2|954.4|955.2|954.4|955|953.8|0
1633676610000|2021-10-08 07:03:30|955.8|954.6|956|954.8|956|955|955.8|954.6|509
1633676620000|2021-10-08 07:03:40|956.2|955|956|955|956.2|955|956|954.8|2627
1633676630000|2021-10-08 07:03:50||955.2||955.2||955.2||955.2|0
1633676640000|2021-10-08 07:04:00|956.2|955.4|955.6|954.4|956.8|955.4|955.6|954.4|16064
1633676650000|2021-10-08 07:04:10|954.6|954.2|955.4|954.2|955.6|954.2|954.6|954|35
1633676670000|2021-10-08 07:04:30||954.4||954.2||954.4||954.2|0
1633676680000|2021-10-08 07:04:40||954.4||954.6||954.8||954.4|65
1633676690000|2021-10-08 07:04:50|955.8|954.4|957.6|956.4|958|956.8|955.8|954.2|12563
1633676700000|2021-10-08 07:05:00|957.8|956.2|957.4|956.6|957.8|956.6|957.4|956.2|0
1633676710000|2021-10-08 07:05:10|957.6|956.8|957.6|956.8|958|957.4|956.8|956.6|3160
1633676720000|2021-10-08 07:05:20||956.6||956.6||956.6||956.6|0
1633676730000|2021-10-08 07:05:30|957.8|956.8|957.8|957|958.4|958|957.6|956.8|21411
1633676760000|2021-10-08 07:06:00|958|957.2|958.2|957.4|958.2|957.4|958|957|893
1633676770000|2021-10-08 07:06:10|958.4|957.6|958.6|957.8|958.6|958.2|958.4|957.6|2499
1633676780000|2021-10-08 07:06:20|958.4|958|958.6|957.8|958.6|958.2|958.4|957.8|2984
1633676790000|2021-10-08 07:06:30|958.4|957.6|958|957.4|958.4|957.6|958|957|2532
1633676800000|2021-10-08 07:06:40|958.2|957.8|957.8|957|958.6|957.8|957.8|957|4555
1633676810000|2021-10-08 07:06:50|958|957.2|958.2|957.4|958.4|957.4|958|957|0
1633676820000|2021-10-08 07:07:00|958|957.6|957.8|957|958.2|957.8|957.8|957|14599
1633676830000|2021-10-08 07:07:10|957.6|956.8|957.6|956.8|957.6|956.8|957.6|956.6|5
1633676840000|2021-10-08 07:07:20|957.8|957|957.8|956.8|957.8|957.4|957.8|956.8|4203
1633676850000|2021-10-08 07:07:30|958|957|958|957.2|958|957.6|958|957|2602
1633676860000|2021-10-08 07:07:40|957.6|957|957.6|956.8|957.6|957|957.6|956.8|0
1633676870000|2021-10-08 07:07:50|957.8|957|958|957.4|958|957.4|957.8|957|3180
1633676880000|2021-10-08 07:08:00|958.2|957.6|958.4|957.6|958.4|958|958|957.4|2786
1633676890000|2021-10-08 07:08:10|958.2|957.4|958|957.2|958.2|957.4|958|957|1137
1633676900000|2021-10-08 07:08:20|957.8|957|957.6|957|957.8|957|957.6|957|0
1633676910000|2021-10-08 07:08:30|957.8||957.8||957.8||957.8||0
1633676920000|2021-10-08 07:08:40|957.6||957.8||957.8||957.6||0
1633676930000|2021-10-08 07:08:50|957.6|956.8|957|956.2|957.6|956.8|957|956.2|2104
1633676940000|2021-10-08 07:09:00|957.2|956.4|957|956.2|957.2|956.4|957|956.2|0
1633676950000|2021-10-08 07:09:10|956.8|956.4|956.8|956|956.8|956.4|956.6|956|1813
1633676960000|2021-10-08 07:09:20|956.6|955.8|956.8|955.8|956.8|956|956.6|955.8|0
1633676970000|2021-10-08 07:09:30|956.6|956|956.6|955.8|956.8|956|956.6|955.8|0
1633676980000|2021-10-08 07:09:40|956.8|956|956.8|956|956.8|956|956.6|956|0
1633676990000|2021-10-08 07:09:50|956.6|955.8|955.8|955.4|956.6|955.8|955.8|955|12604
1633677000000|2021-10-08 07:10:00|956|955.2|956.4|955.6|956.6|956.2|956|955|4532
1633677010000|2021-10-08 07:10:10|956.6|955.8|956.4|955.6|956.6|956|956.4|955.6|5
1633677020000|2021-10-08 07:10:20|956.2|955.4|956.4|955.6|956.4|955.6|956.2|955.4|0
1633677030000|2021-10-08 07:10:30|956.6|955.8|956.4|955.6|956.6|955.8|956.2|955.4|0
1633677040000|2021-10-08 07:10:40|956.6|955.8|956.2|955.4|956.6|955.8|956.2|955.4|0
1633677050000|2021-10-08 07:10:50|956.4|955.6|956.6|956.2|956.6|956.2|956.2|955.6|1182
1633677060000|2021-10-08 07:11:00|956.8|956.4|957.4|956.6|957.4|956.8|956.8|956.2|1085
1633677070000|2021-10-08 07:11:10|957|956.8|957|956.4|957|956.8|957|956.4|846
1633677080000|2021-10-08 07:11:20|957.2|956.6|957.4|957.2|957.4|957.2|957.2|956.6|2936
1633677090000|2021-10-08 07:11:30|957.6|957.4|957.4|956.8|958.4|957.6|957.4|956.8|28733
1633677110000|2021-10-08 07:11:50|957.2|956.6|957|956.4|957.2|956.8|957|956.4|2846
1633677120000|2021-10-08 07:12:00|956.8|956.6|957.2|956.4|957.2|956.6|956.8|956.4|1976
1633677130000|2021-10-08 07:12:10|957||957||957||957||1636
1633677140000|2021-10-08 07:12:20|957.2|956.6|957.4|957|957.6|957.2|957.2|956.6|3364
1633677150000|2021-10-08 07:12:30|957.2|957.2|957.4|957|957.4|957.2|957.2|956.6|13491
1633677170000|2021-10-08 07:12:50|957.2|957.2|957.2|957|957.2|957.2|957.2|957|262
1633677180000|2021-10-08 07:13:00|957.4||957.4||957.4||957.4||1971
1633677190000|2021-10-08 07:13:10|957.2|957.2|957.6|957.2|957.6|957.2|957.2|957.2|2338
1633677200000|2021-10-08 07:13:20|957.4|957|957.8|957.4|957.8|957.4|957.4|957|10371
1633677210000|2021-10-08 07:13:30|957.6|957.2|957.4|957|957.6|957.4|957.4|957|1949
1633677220000|2021-10-08 07:13:40|957.2|956.8|957|956.4|957.2|956.8|957|956.2|1081
1633677230000|2021-10-08 07:13:50||956.6||956.4||956.6||956.4|0
1633677240000|2021-10-08 07:14:00|957.2|956.6|957.4|957|957.4|957.2|957.2|956.6|5550
1633677250000|2021-10-08 07:14:10|957.2|957.2|957|956.4|957.4|957.2|957|956.4|14228
1633677260000|2021-10-08 07:14:20|956.8|956.2|956.8|956|956.8|956.2|956.4|956|6744
1633677270000|2021-10-08 07:14:30||956.2||956.2||956.2||956.2|0
1633677280000|2021-10-08 07:14:40|956.2|956|956.8|956|956.8|956.2|956.2|956|12218
1633677290000|2021-10-08 07:14:50||956.2||956.2||956.2||956.2|0
1633677300000|2021-10-08 07:15:00|956.6|956|956.2|955.6|956.6|956|956|955.6|2186
1633677310000|2021-10-08 07:15:10|956|955.4|955.6|955|956|955.4|955.4|954.8|3119
1633677320000|2021-10-08 07:15:20|955.4||955.6||955.6||955.4||241
1633677330000|2021-10-08 07:15:30|955.8|955.2|956.2|955.6|956.2|955.6|955.8|955.2|3637
1633677340000|2021-10-08 07:15:40|956|955.4|956.2|955.8|956.2|955.8|955.6|955|4645
1633677350000|2021-10-08 07:15:50||956||955.8||956||955.8|654
1633677360000|2021-10-08 07:16:00|956|955.6|955.6|955|956|955.6|955.6|955|8009
1633677370000|2021-10-08 07:16:10|955.8|955.4|956|955.6|956.2|955.6|955.6|955.4|925
1633677380000|2021-10-08 07:16:20|956.2|955.4|955.8|955.2|956.2|955.6|955.8|955.2|4075
1633677400000|2021-10-08 07:16:40|956|955.4|956.2|955.6|956.2|955.6|956|955.4|1156
1633677410000|2021-10-08 07:16:50|956|955.4|956.2|955.6|956.2|955.6|956|955.4|0
1633677420000|2021-10-08 07:17:00|956|955.4|956.2|955.6|956.2|955.6|956|955.4|0
1633677430000|2021-10-08 07:17:10|956|955.4|955.6|955.2|956|955.4|955.6|955.2|7787
1633677440000|2021-10-08 07:17:20|955.4|955|955.4|955|955.4|955|955.4|955|1000
1633677450000|2021-10-08 07:17:30|955.2|955.2|956|955.6|956.2|955.6|955|954.6|45923
1633677460000|2021-10-08 07:17:40|956.2|955.4|956.2|955.6|956.2|955.8|956|955.4|300
1633677470000|2021-10-08 07:17:50|956|955.8|955.6|955.2|956.2|956|955.6|955|8215
1633677480000|2021-10-08 07:18:00|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.2|538
1633677490000|2021-10-08 07:18:10|955.6|955.2|955.2|954.8|955.6|955.2|955.2|954.8|2059
1633677510000|2021-10-08 07:18:30|955|954.6|954.8|954.4|955.2|954.8|954.8|954.4|12917
1633677520000|2021-10-08 07:18:40|954.6|954.2|954.4|954|954.6|954.2|954.4|954|0
1633677530000|2021-10-08 07:18:50|954.6|953.8|954.6|954.2|954.8|954.4|954.4|953.8|4497
1633677540000|2021-10-08 07:19:00|954.4|954.4|955.2|954.8|955.2|954.8|954.4|954.2|5247
1633677550000|2021-10-08 07:19:10|955.4|955|955.6|955.4|955.8|955.6|955.4|954.8|5776
1633677560000|2021-10-08 07:19:20|955.8|955.6|956.2|955.8|956.2|956|955.6|955.6|2558
1633677570000|2021-10-08 07:19:30|956.4|956|957|956.6|957|956.6|956.2|956|5765
1633677580000|2021-10-08 07:19:40|957.2|956.8|957.8|957.4|957.8|957.4|957|956.8|14225
1633677590000|2021-10-08 07:19:50|958|957.6|958|957.8|958.2|957.8|957.6|957.4|8434
1633677600000|2021-10-08 07:20:00|958.4|958|958.4|957.8|959|958.6|958.4|957.8|12862
1633677610000|2021-10-08 07:20:10|958.2|957.6|957.4|957|958.2|957.6|957.4|957|13543
1633677620000|2021-10-08 07:20:20|957.6||957.6||957.6||957.4||0
1633677630000|2021-10-08 07:20:30|957.8|957.2|958|957.4|958.2|957.6|957.6|957.2|6662
1633677640000|2021-10-08 07:20:40|958.2|957.6|958|957.6|958.2|957.8|957.8|957.4|8525
1633677650000|2021-10-08 07:20:50|958.2|957.8|958|957.6|958.6|958|958|957.6|4598
1633677660000|2021-10-08 07:21:00|957.8|957.4|957.6|957|958.2|957.4|957.4|956.8|11664
1633677670000|2021-10-08 07:21:10|957.4|957.2|957.4|957|957.8|957.6|957.4|957|14488
1633677680000|2021-10-08 07:21:20|957.2|956.6|957.2|956.6|957.4|957|957|956.6|14133
1633677690000|2021-10-08 07:21:30|957.4|956.8|957.4|956.8|957.4|957|957|956.8|1066
1633677700000|2021-10-08 07:21:40|957.2|957|957.2|956.6|957.4|957|957.2|956.6|764
1633677710000|2021-10-08 07:21:50|957|956.4|956.4|956|957|956.4|956.4|956|1883
1633677720000|2021-10-08 07:22:00|956.6|956.2|957.2|956.6|957.4|957|956.6|956.2|7374
1633677730000|2021-10-08 07:22:10|957.4|956.4|957.4|957|957.4|957|957.2|956.4|5
1633677740000|2021-10-08 07:22:20|957.2|956.8|957.2|956.6|957.4|956.8|957|956.6|1429
1633677750000|2021-10-08 07:22:30||956.8||956.8||956.8||956.6|641
1633677760000|2021-10-08 07:22:40||956.6||956.6||956.8||956.6|0
1633677770000|2021-10-08 07:22:50||956.8||956.8||956.8||956.8|0
1633677780000|2021-10-08 07:23:00|957.4|957|957.4|957|957.4|957|957.4|956.8|28
1633677790000|2021-10-08 07:23:10||956.8||957||957||956.8|5
1633677800000|2021-10-08 07:23:20|957.6|957.2|957.4|957.2|958.2|957.8|957.4|957.2|7709
1633677810000|2021-10-08 07:23:30|957.6||957.6||957.6||957.6||0
1633677820000|2021-10-08 07:23:40|957.4|957|957.6|957|957.6|957|957.4|956.8|600
1633677840000|2021-10-08 07:24:00|957.8|957.2|958|957.4|958|957.4|957.8|957.2|638
1633677850000|2021-10-08 07:24:10||957.6||957.6||957.6||957.6|0
1633677860000|2021-10-08 07:24:20||957.8||957.8||957.8||957.8|5
1633677870000|2021-10-08 07:24:30|958.2|957.6|958.2|957.8|958.2|958|957.8|957.4|8308
1633677880000|2021-10-08 07:24:40|958|957.6|958|957.4|958|957.6|957.8|957.2|0
1633677890000|2021-10-08 07:24:50||957.6||957.6||957.6||957.6|0
1633677900000|2021-10-08 07:25:00|958.2|957.8|958.8|958.2|958.8|958.4|958.2|957.6|2425
1633677910000|2021-10-08 07:25:10|958.6|958|958.6|958.2|958.6|958.2|958.6|958|0
1633677920000|2021-10-08 07:25:20|958.8|958.4|959|958.4|959|958.6|958.6|958.2|919
1633677930000|2021-10-08 07:25:30|958.8||958.8||959||958.8||0
1633677940000|2021-10-08 07:25:40|958.6|958.2|958.8|958.2|958.8|958.6|958.4|958|2295
1633677960000|2021-10-08 07:26:00|958.6|958|958.6|958.2|958.6|958.4|958.4|958|2810
1633677970000|2021-10-08 07:26:10|958.4|958|958.6|958|958.6|958|958.4|958|0
1633677980000|2021-10-08 07:26:20|958.4||958.6||958.6||958.4||5
1633677990000|2021-10-08 07:26:30|958.8|958.2|958.8|958.2|958.8|958.4|958.8|958.2|3593
1633678000000|2021-10-08 07:26:40|959|958.4|959|958.6|959|958.6|959|958.2|18
1633678010000|2021-10-08 07:26:50|959.2|958.8|959.2|958.8|959.4|959|959.2|958.8|23330
1633678020000|2021-10-08 07:27:00|959.4|959|959.2|958.8|959.4|959|959.2|958.8|1871
1633678030000|2021-10-08 07:27:10|959|958.6|958.8|958.6|959|958.6|958.8|958.6|840
1633678040000|2021-10-08 07:27:20|958.6|958.4|958.4|957.6|958.6|958.4|958.4|957.6|6752
1633678050000|2021-10-08 07:27:30|958.2|957.4|957.6|957|958.2|957.4|957.6|957|1470
1633678060000|2021-10-08 07:27:40||957.2||957||957.2||957|0
1633678070000|2021-10-08 07:27:50|957.4||957.4||957.4||957.2||148
1633678080000|2021-10-08 07:28:00|957.2||957.4||957.4||957.2||0
1633678090000|2021-10-08 07:28:10|957.6|957.2|957.8|957.2|957.8|957.4|957.6|957.2|1182
1633678100000|2021-10-08 07:28:20|957.6|956.6|956.8|956.4|957.6|956.8|956.6|956.4|37481
1633678110000|2021-10-08 07:28:30|956.6|956.2|956.4|956|956.6|956.2|956.2|955.8|200
1633678120000|2021-10-08 07:28:40|956.6|956.2|956.6|956|956.6|956.2|956.6|956|39
1633678130000|2021-10-08 07:28:50|956.4|956.2|956.6|956|956.6|956.2|956.4|956|400
1633678140000|2021-10-08 07:29:00|956.8|956.2|957.2|956.4|957.4|956.8|956.8|956.2|5821
1633678150000|2021-10-08 07:29:10|957|956.6|957.2|956.6|957.2|956.8|957|956.4|200
1633678160000|2021-10-08 07:29:20|957|956.4|957|956.4|957.2|956.8|956.8|956.2|9503
1633678170000|2021-10-08 07:29:30|956.8|956.6|956.2|955.6|956.8|956.6|956.2|955.6|1523
1633678180000|2021-10-08 07:29:40||955.8||955.6||955.8||955.6|0
1633678190000|2021-10-08 07:29:50|956|955.8|956.2|955.8|956.2|955.8|956|955.8|1293
1633678200000|2021-10-08 07:30:00|956.4|955.6|955.8|955.2|956.4|955.6|955.6|955.2|3564
1633678210000|2021-10-08 07:30:10|956|955.4|956.2|955.6|956.4|955.8|955.8|955.2|1094
1633678220000|2021-10-08 07:30:20|956|955.4|955.8|955.4|956|955.4|955.8|955.4|5
1633678230000|2021-10-08 07:30:30|955.6|955.2|955.8|955.2|955.8|955.2|955.6|955|1083
1633678240000|2021-10-08 07:30:40|955.6|955|955.8|955.2|955.8|955.2|955.6|955|1000
1633678250000|2021-10-08 07:30:50|955.6|955|955.4|955|955.6|955|955.4|955|0
1633678260000|2021-10-08 07:31:00|955.6|955.2|956|955.6|956|955.6|955.6|955.2|3783
1633678270000|2021-10-08 07:31:10|956.2|955.8|956.6|956|956.8|956.2|956.2|955.8|504
1633678280000|2021-10-08 07:31:20|956.8|956.2|956.6|956.2|956.8|956.2|956.6|956|5
1633678290000|2021-10-08 07:31:30|956.4|956|956.2|955.6|956.4|956|956.2|955.6|733
1633678300000|2021-10-08 07:31:40|956|955.4|956.2|955.6|956.2|955.6|956|955.4|0
1633678310000|2021-10-08 07:31:50|956|955.4|956|955.4|956|955.4|955.8|955.4|4484
1633678320000|2021-10-08 07:32:00|955.8|955.2|955.6|955|955.8|955.2|955.4|955|1500
1633678330000|2021-10-08 07:32:10|955.4|954.8|955.4|954.8|955.6|955.2|955.2|954.6|649
1633678340000|2021-10-08 07:32:20|955.6|955|955.4|955|955.6|955|955.2|954.8|236
1633678350000|2021-10-08 07:32:30|955.2|955.2|955.2|954.8|955.2|955.2|955.2|954.6|5
1633678360000|2021-10-08 07:32:40|955.4|954.6|955.2|954.6|955.4|954.8|955.2|954.6|0
1633678370000|2021-10-08 07:32:50|955|954.4|954.8|954.2|955.2|954.4|954.8|954.2|300
1633678380000|2021-10-08 07:33:00|955|954.4|955.4|954.8|955.4|954.8|955|954.4|6722
1633678390000|2021-10-08 07:33:10||955||955||955||954.8|0
1633678400000|2021-10-08 07:33:20|955.6|955.2|956.4|955.8|956.4|956|955.6|955.2|1980
1633678410000|2021-10-08 07:33:30|956.2||956.4||956.4||956.2||0
1633678420000|2021-10-08 07:33:40||956||956.2||956.2||956|550
1633678430000|2021-10-08 07:33:50|956.2|956|956.2|955.6|956.2|956|956|955.6|4531
1633678440000|2021-10-08 07:34:00|956.4|955.8|956.8|956.2|957|956.4|956.4|955.8|4970
1633678450000|2021-10-08 07:34:10|956.6|956.4|956.2|956|956.6|956.4|956|955.6|3596
1633678460000|2021-10-08 07:34:20|956|955.8|956|955.4|956|955.8|956|955.4|26
1633678470000|2021-10-08 07:34:30|955.8|955.2|956|955.4|956|955.4|955.8|955.2|0
1633678480000|2021-10-08 07:34:40|955.8|955.2|955.8|955.2|956|955.2|955.8|955.2|0
1633678490000|2021-10-08 07:34:50|955.6|955.4|955.2|954.8|955.6|955.4|955.2|954.8|10541
1633678500000|2021-10-08 07:35:00|955.4|954.6|955.6|955.2|955.8|955.6|955.4|954.6|19382
1633678510000|2021-10-08 07:35:10|955.4||955.6||955.6||955.4||0
1633678520000|2021-10-08 07:35:20|955.8|955.4|955|954.6|955.8|955.4|955|954.6|8351
1633678530000|2021-10-08 07:35:30|954.8|954.4|954.8|954.4|955|954.6|954.8|954.4|1000
1633678540000|2021-10-08 07:35:40||954.2||954.2||954.2||954.2|0
1633678550000|2021-10-08 07:35:50|955|954.4|955|954.4|955.2|955|955|954.4|7653
1633678560000|2021-10-08 07:36:00|954.8|954.2|954.4|954|954.8|954.2|954.4|954|490
1633678570000|2021-10-08 07:36:10|954.2|954.2|954.2|953.6|954.2|954.2|954.2|953.6|0
1633678580000|2021-10-08 07:36:20|954|953.4|953.8|953.2|954|953.4|953.8|953.2|2626
1633678590000|2021-10-08 07:36:30||953.4||953.2||953.4||953.2|0
1633678600000|2021-10-08 07:36:40|953.6|953|953|952.6|953.6|953|953|952.4|24468
1633678610000|2021-10-08 07:36:50|952.8|952.4|952.8|952.2|952.8|952.4|952.4|952|3457
1633678620000|2021-10-08 07:37:00|953|952.4|953.2|952.6|953.2|952.8|952.8|952.4|8764
1633678630000|2021-10-08 07:37:10|953|952.4|953.2|952.8|953.2|952.8|952.8|952.4|2721
1633678640000|2021-10-08 07:37:20|953.4|953|953.4|953|953.4|953.2|953.4|952.8|2575
1633678650000|2021-10-08 07:37:30|953.2|952.8|953|952.6|953.2|952.8|953|952.4|833
1633678670000|2021-10-08 07:37:50|953.2|952.8|953.4|952.8|953.4|953|953.2|952.6|1075
1633678680000|2021-10-08 07:38:00||953||952.8||953||952.8|0
1633678690000|2021-10-08 07:38:10|953.2|953|953.2|952.8|953.4|953.2|953.2|952.6|4583
1633678700000|2021-10-08 07:38:20|953.4|953.2|953|952.4|953.4|953.2|952.8|952.4|7283
1633678710000|2021-10-08 07:38:30|953.2|952.6|953.4|952.8|953.4|952.8|953.2|952.4|522
1633678730000|2021-10-08 07:38:50|953.2||953.4||953.4||953.2||6208
1633678740000|2021-10-08 07:39:00|953.2||953.4||953.4||953.2||0
1633678750000|2021-10-08 07:39:10|953.6|953|953.6|953|953.8|953.4|953.4|952.8|7560
1633678760000|2021-10-08 07:39:20|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|0
1633678780000|2021-10-08 07:39:40|953.6|953.4|954.2|953.6|954.2|953.6|953.6|953.2|1789
1633678800000|2021-10-08 07:40:00|954.4|953.8|954.2|953.8|954.6|954.4|954|953.6|19573
1633678810000|2021-10-08 07:40:10|954.4|954|954.2|954|954.4|954.2|954.2|953.8|6416
1633678820000|2021-10-08 07:40:20|954.4|954.2|954.6|954.2|954.6|954.4|954.2|953.8|7363
1633678830000|2021-10-08 07:40:30|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.2|3055
1633678850000|2021-10-08 07:40:50|955|954.6|955|954.6|955|954.6|954.8|954.4|7331
1633678860000|2021-10-08 07:41:00|955.2|954.8|955.4|954.8|955.4|955|955|954.6|2448
1633678870000|2021-10-08 07:41:10|955.6|955|955.6|955.2|955.6|955.2|955.6|955|0
1633678880000|2021-10-08 07:41:20|955.8|955|955.8|955.2|955.8|955.2|955.8|955|0
1633678890000|2021-10-08 07:41:30|955.6|955.4|956.2|955.6|956.2|956|955.6|955|13689
1633678900000|2021-10-08 07:41:40|956|955.8|955.8|955.2|956|955.8|955.6|955.2|11017
1633678910000|2021-10-08 07:41:50|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|0
1633678920000|2021-10-08 07:42:00|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2095
1633678930000|2021-10-08 07:42:10|956.4|956|956.6|956.2|956.6|956.2|956.4|956|651
1633678940000|2021-10-08 07:42:20||956.4||956.4||956.4||956.4|0
1633678950000|2021-10-08 07:42:30|956.8||956.8||956.8||956.8||1118
1633678970000|2021-10-08 07:42:50|957|956.6|956.6|956.4|957|956.6|956.6|956.4|6693
1633678980000|2021-10-08 07:43:00|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956|9109
1633679000000|2021-10-08 07:43:20|956.8|956.6|957|956.6|957|956.8|956.8|956.4|426
1633679020000|2021-10-08 07:43:40|956.8|956.4|957.6|957.2|957.8|957.4|956.8|956.4|29956
1633679030000|2021-10-08 07:43:50|957.8|957|957.6|957|957.8|957|957.4|957|6000
1633679040000|2021-10-08 07:44:00|957.4|956.8|957|956.4|957.4|956.8|957|956.4|10904
1633679060000|2021-10-08 07:44:20|956.8||956.8||956.8||956.8||0
1633679070000|2021-10-08 07:44:30||956.6||956.6||956.6||956.6|0
1633679090000|2021-10-08 07:44:50||956.4||956.4||956.4||956.4|3847
1633679100000|2021-10-08 07:45:00|956.6|956.2|956.8|956.2|956.8|956.2|956.4|956|1870
1633679110000|2021-10-08 07:45:10|956.6||956.8||956.8||956.6||0
1633679120000|2021-10-08 07:45:20|956.6||956.6||956.6||956.6||0
1633679130000|2021-10-08 07:45:30|956.4|956|956.2|955.6|956.6|956|956.2|955.6|5021
1633679140000|2021-10-08 07:45:40|956|955.8|956.8|956.2|956.8|956.2|956|955.8|2631
1633679150000|2021-10-08 07:45:50|956.6|956|956.2|956|956.8|956|956.2|956|11243
1633679160000|2021-10-08 07:46:00|956.4|955.8|956.2|955.8|956.4|956|956|955.6|1289
1633679170000|2021-10-08 07:46:10|956.4|956|956|955.6|956.4|956.2|956|955.6|3555
1633679180000|2021-10-08 07:46:20||955.8||955.6||955.8||955.6|4575
1633679190000|2021-10-08 07:46:30|955.8|955.8|956|955.6|956|955.8|955.8|955.4|3214
1633679210000|2021-10-08 07:46:50|955.8|955.4|955.8|955.2|956|955.4|955.6|955.2|244
1633679220000|2021-10-08 07:47:00|955.6|955|954.8|954.2|955.6|955|954.6|954|23551
1633679230000|2021-10-08 07:47:10|954.6||954.4||954.6||954.4||0
1633679240000|2021-10-08 07:47:20|954.2|954|954.4|953.8|954.4|954|954.2|953.8|2322
1633679250000|2021-10-08 07:47:30|954.2|953.6|954|953.4|954.2|953.6|954|953.4|0
1633679260000|2021-10-08 07:47:40||953.6||953.6||953.6||953.6|0
1633679270000|2021-10-08 07:47:50|953.8|953.4|954.8|954.4|954.8|954.4|953.8|953.2|10423
1633679280000|2021-10-08 07:48:00|955|954.6|955.2|954.8|955.2|954.8|955|954.6|50
1633679290000|2021-10-08 07:48:10|955|954.6|954.8|954.4|955|954.6|954.8|954.4|607
1633679310000|2021-10-08 07:48:30|955||954.8||955||954.8||0
1633679320000|2021-10-08 07:48:40|954.6|954.2|954.4|953.8|954.6|954.2|954.4|953.8|28
1633679330000|2021-10-08 07:48:50||954||953.8||954||953.8|0
1633679340000|2021-10-08 07:49:00|954.6|954|954.6|954|954.6|954.2|954.4|953.8|6765
1633679350000|2021-10-08 07:49:10|954.4||954.6||954.6||954.4||0
1633679370000|2021-10-08 07:49:30|954.8|954.2|954.6|954.2|954.8|954.2|954.6|954|0
1633679380000|2021-10-08 07:49:40||954.4||954.2||954.4||954.2|366
1633679390000|2021-10-08 07:49:50|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.4|2193
1633679400000|2021-10-08 07:50:00|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3224
1633679410000|2021-10-08 07:50:10|954.4|954.4|954.4|953.8|954.4|954.4|954.4|953.8|2239
1633679420000|2021-10-08 07:50:20|954.6|954|954.6|954|954.6|954.2|954.4|954|1029
1633679430000|2021-10-08 07:50:30|954.4|954.2|954.4|954|954.6|954.4|954.4|954|1097
1633679440000|2021-10-08 07:50:40|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.6|0
1633679450000|2021-10-08 07:50:50|954.4|954|954.6|954.2|954.6|954.2|954.4|954|2388
1633679460000|2021-10-08 07:51:00|954.4|954|954.4|954|954.4|954.2|954.2|953.8|6592
1633679470000|2021-10-08 07:51:10|954.6|954.2|954.6|954|954.6|954.2|954.6|954|20
1633679480000|2021-10-08 07:51:20|954.4|954.2|954.2|953.6|954.4|954.2|954.2|953.6|17
1633679490000|2021-10-08 07:51:30|954.4|953.8|954.4|954|954.4|954|954.4|953.6|0
1633679510000|2021-10-08 07:51:50|954.6|954.2|954.6|954|954.8|954.4|954.4|954|14109
1633679520000|2021-10-08 07:52:00|954.8|954.2|954.8|954.2|955|954.4|954.6|954.2|20
1633679530000|2021-10-08 07:52:10|954.6|954|954.4|953.8|954.6|954|954.4|953.8|0
1633679540000|2021-10-08 07:52:20|954.6|954|954.8|954.2|954.8|954.2|954.4|953.8|8
1633679550000|2021-10-08 07:52:30|954.6|953.8|954.4|954|954.8|954|954|953.6|15846
1633679560000|2021-10-08 07:52:40|954.6|954.2|954.8|954.2|954.8|954.2|954.6|954.2|44
1633679570000|2021-10-08 07:52:50||954.4||954.4||954.4||954.4|0
1633679600000|2021-10-08 07:53:20|955|954.6|955|954.6|955|954.6|955|954.6|425
1633679610000|2021-10-08 07:53:30|954.8|954.8|955|954.6|955|954.8|954.8|954.6|1280
1633679620000|2021-10-08 07:53:40|955.2|954.8|955.4|955|955.4|955|955.2|954.6|2234
1633679630000|2021-10-08 07:53:50|955.6|955.2|956.2|956|956.2|956|955.6|955.2|1563
1633679640000|2021-10-08 07:54:00|956.4|955.8|956|955.6|956.4|955.8|956|955.6|3744
1633679650000|2021-10-08 07:54:10|955.8|955.4|956.4|955.8|956.4|955.8|955.8|955.4|3018
1633679660000|2021-10-08 07:54:20|956.2|955.6|956|955.6|956.4|955.6|956|955.6|3168
1633679670000|2021-10-08 07:54:30|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|2177
1633679680000|2021-10-08 07:54:40|956|955.6|955.8|955.2|956.2|955.6|955.6|955.2|9281
1633679690000|2021-10-08 07:54:50|955.6|955|955.4|954.8|955.6|955|955.4|954.8|0
1633679700000|2021-10-08 07:55:00|955.2|955|955|954.6|955.2|955|955|954.6|0
1633679710000|2021-10-08 07:55:10|955.2|954.8|955|954.4|955.4|954.8|955|954.4|135
1633679720000|2021-10-08 07:55:20|955.2|954.6|955.2|954.6|955.2|954.6|955.2|954.6|0
1633679740000|2021-10-08 07:55:40|955|954.4|954.8|954.4|955.2|954.8|954.8|954.4|7005
1633679780000|2021-10-08 07:56:20|955|954.6|955.4|955|955.4|955.2|955|954.4|1792
1633679800000|2021-10-08 07:56:40|955.6|955.2|955.6|955|955.8|955.4|955.4|955|989
1633679820000|2021-10-08 07:57:00|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955|0
1633679830000|2021-10-08 07:57:10|955.4|955|955.6|955|955.6|955|955.4|955|0
1633679840000|2021-10-08 07:57:20|955.4||955.4||955.6||955.4||0
1633679850000|2021-10-08 07:57:30|955.2|954.8|955.8|955.4|955.8|955.6|955.2|954.6|4487
1633679860000|2021-10-08 07:57:40|||||||||5
1633679870000|2021-10-08 07:57:50|956|955.6|956.2|955.8|956.4|956|956|955.6|1004
1633679880000|2021-10-08 07:58:00|956|955.6|956|955.6|956|955.6|956|955.6|30
1633679900000|2021-10-08 07:58:20|955.8||956||956||955.8||0
1633679910000|2021-10-08 07:58:30|955.8||956||956||955.8||0
1633679920000|2021-10-08 07:58:40|955.8|955.4|955.4|955|956|955.4|955.4|955|749
1633679940000|2021-10-08 07:59:00|955.2||955.4||955.4||955.2||5146
1633679950000|2021-10-08 07:59:10|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.6|3122
1633679960000|2021-10-08 07:59:20|955.4|955|955.4|955.2|955.4|955.2|955.2|955|566
1633679970000|2021-10-08 07:59:30||955||955||955||955|0
1633679980000|2021-10-08 07:59:40|||||||||5
1633679990000|2021-10-08 07:59:50|955.2|954.8|955|954.6|955.6|954.8|955|954.4|1149
1633680000000|2021-10-08 08:00:00|954.8|954.4|954.6|954|955|954.4|954.6|954|795
1633680010000|2021-10-08 08:00:10||954.2||954.2||954.2||954.2|0
1633680030000|2021-10-08 08:00:30|954.8|954.4|955.2|954.8|955.2|954.8|954.8|954.4|1214
1633680040000|2021-10-08 08:00:40|955|954.6|955.4|955.2|955.4|955.2|955|954.6|1030
1633680050000|2021-10-08 08:00:50|955.6|955|955.6|955.2|955.6|955.2|955.4|955|500
1633680060000|2021-10-08 08:01:00|955.4|955|954.8|954.2|955.4|955|954.6|954.2|2006
1633680070000|2021-10-08 08:01:10|954.6||954.8||954.8||954.6||0
1633680080000|2021-10-08 08:01:20|954.6|954.4|955|954.8|955|954.8|954.6|954.2|3980
1633680090000|2021-10-08 08:01:30||954.6||954.6||954.6||954.6|0
1633680100000|2021-10-08 08:01:40|955.2|954.8|955.6|955|955.6|955|955.2|954.8|505
1633680110000|2021-10-08 08:01:50|955.4||955.6||955.6||955.4||5
1633680120000|2021-10-08 08:02:00|955.4||955.6||955.6||955.4||0
1633680130000|2021-10-08 08:02:10|955.4|955.2|955.8|955.2|956|955.6|955.4|955.2|4086
1633680140000|2021-10-08 08:02:20|955.6|955.4|955.4|955|955.8|955.4|955.4|955|0
1633680160000|2021-10-08 08:02:40|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|325
1633680170000|2021-10-08 08:02:50|955.4|955|955.4|955|955.6|955|955.4|955|1096
1633680180000|2021-10-08 08:03:00|955.6|955.2|955.8|955.2|955.8|955.2|955.6|955.2|50
1633680190000|2021-10-08 08:03:10|956|955.4|956|955.6|956|955.6|956|955.4|52
1633680210000|2021-10-08 08:03:30|955.8|955.4|955.4|955|955.8|955.4|955.4|955|13386
1633680240000|2021-10-08 08:04:00|955.6|955.2|956|955.6|956|955.6|955.6|955.2|1385
1633680250000|2021-10-08 08:04:10|955.8||956||956||955.8||0
1633680260000|2021-10-08 08:04:20|955.8||955.8||956||955.8||0
1633680270000|2021-10-08 08:04:30|955.6|955.4|955.6|955.4|955.8|955.6|955.6|955.4|5340
1633680280000|2021-10-08 08:04:40|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955|1779
1633680290000|2021-10-08 08:04:50||955.4||955.2||955.4||955.2|0
1633680300000|2021-10-08 08:05:00|955.8|955.4|956.2|955.8|956.4|955.8|955.8|955.4|101
1633680310000|2021-10-08 08:05:10|956.4|956|956.4|956|956.4|956|956.4|955.8|0
1633680320000|2021-10-08 08:05:20|956.6||956.4||956.6||956.4||0
1633680350000|2021-10-08 08:05:50|956.6|956.2|956.6|956.2|956.6|956.4|956.6|956.2|2731
1633680360000|2021-10-08 08:06:00|956.4|956|956.2|956|956.4|956|956.2|956|1921
1633680370000|2021-10-08 08:06:10|956.4||956.2||956.4||956.2||0
1633680380000|2021-10-08 08:06:20|956.4||956.4||956.4||956.4||0
1633680390000|2021-10-08 08:06:30|956.6|956.2|957|956.6|957|956.6|956.6|956.2|8200
1633680420000|2021-10-08 08:07:00|957.2|956.8|957.8|957.2|957.8|957.2|957.2|956.6|10197
1633680430000|2021-10-08 08:07:10|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|2000
1633680450000|2021-10-08 08:07:30|958|957.6|958|957.8|958|957.8|958|957.6|104
1633680460000|2021-10-08 08:07:40|958.2||958.2||958.2||958.2||4880
1633680470000|2021-10-08 08:07:50|958.4|958|958.4|958.2|958.4|958.2|958.4|958|523
1633680480000|2021-10-08 08:08:00||958||958.2||958.2||958|190
1633680500000|2021-10-08 08:08:20|958.2|958|958.4|958|958.4|958.2|958.2|958|6881
1633680510000|2021-10-08 08:08:30|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958|2277
1633680530000|2021-10-08 08:08:50|958.6|957.8|958.6|958.2|958.8|958.4|958|957.8|38815
1633680540000|2021-10-08 08:09:00|958.4|958.4|958.4|958|958.4|958.4|958.2|958|6533
1633680550000|2021-10-08 08:09:10|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1633680560000|2021-10-08 08:09:20|958.4|958|958.4|958|958.4|958|958.4|958|0
1633680570000|2021-10-08 08:09:30|958.6|958.2|958.8|958.6|959|958.6|958.6|958|2833
1633680580000|2021-10-08 08:09:40|959|958.8|959|958.6|959|958.8|959|958.6|1303
1633680600000|2021-10-08 08:10:00|959.2|958.8|959.4|959|959.6|959|959.2|958.6|13220
1633680610000|2021-10-08 08:10:10|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|7
1633680630000|2021-10-08 08:10:30|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|123
1633680650000|2021-10-08 08:10:50|960|959.6|960|959.6|960|959.6|960|959.6|1227
1633680660000|2021-10-08 08:11:00|||||||||5
1633680670000|2021-10-08 08:11:10|959.8|959.4|959.4|959|960|959.4|959|958.8|21752
1633680680000|2021-10-08 08:11:20|959.2|958.8|959.2|958.6|959.2|958.8|959.2|958.6|58
1633680700000|2021-10-08 08:11:40|959|958.8|959|958.6|959|958.8|959|958.6|2000
1633680710000|2021-10-08 08:11:50|959.2||959.2||959.2||959.2||7466
1633680720000|2021-10-08 08:12:00|959|958.4|958.6|958.2|959|958.4|958.4|958|4462
1633680730000|2021-10-08 08:12:10|958.8||958.6||958.8||958.6||5
1633680740000|2021-10-08 08:12:20|958.8||958.8||958.8||958.6||0
1633680760000|2021-10-08 08:12:40|958.6||958.6||958.6||958.6||0
1633680770000|2021-10-08 08:12:50|958.4||958.4||958.4||958.4||0
1633680780000|2021-10-08 08:13:00||958||958||958||958|0
1633680790000|2021-10-08 08:13:10|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958|120
1633680820000|2021-10-08 08:13:40|958.6||958.6||958.6||958.6||0
1633680830000|2021-10-08 08:13:50|958.8|958.6|959.2|958.6|959.2|959|958.8|958.4|20010
1633680840000|2021-10-08 08:14:00||958.8||958.8||958.8||958.8|0
1633680850000|2021-10-08 08:14:10|959||959||959||959||4
1633680870000|2021-10-08 08:14:30|958.8|958.6|959|958.6|959|958.6|958.8|958.6|3426
1633680880000|2021-10-08 08:14:40|958.8|958.4|958.4|958|958.8|958.4|958.4|958|2994
1633680900000|2021-10-08 08:15:00|958.2|957.8|958.2|957.8|958.4|957.8|958|957.6|618
1633680910000|2021-10-08 08:15:10|958.4||958.2||958.4||958.2||5
1633680920000|2021-10-08 08:15:20|958||958||958||958||0
1633680940000|2021-10-08 08:15:40|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|30
1633680950000|2021-10-08 08:15:50|957.6|957|956.8|956.6|957.8|957|956.8|956.4|11047
1633680960000|2021-10-08 08:16:00|956.6|956.4|956|955.8|956.8|956.4|956|955.6|7914
1633680970000|2021-10-08 08:16:10|||||||||257
1633680980000|2021-10-08 08:16:20|956.2|956|957|956.6|957|956.6|956.2|956|918
1633680990000|2021-10-08 08:16:30|957.2|956.8|957.4|957|957.4|957|957.2|956.6|147
1633681000000|2021-10-08 08:16:40|957.6||957.6||957.6||957.6||0
1633681010000|2021-10-08 08:16:50|957.8|957.2|957.6|957.2|957.8|957.4|957.4|957.2|3699
1633681020000|2021-10-08 08:17:00|957.8|957.4|958|957.6|958|957.6|957.8|957.4|639
1633681030000|2021-10-08 08:17:10|||||||||5
1633681040000|2021-10-08 08:17:20|957.8||957.8||957.8||957.8||0
1633681050000|2021-10-08 08:17:30|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1308
1633681070000|2021-10-08 08:17:50||957.6||957.6||957.6||957.6|0
1633681080000|2021-10-08 08:18:00|957.6|957.4|957|956.8|957.6|957.4|957|956.6|2361
1633681090000|2021-10-08 08:18:10|||||||||5
1633681120000|2021-10-08 08:18:40|||||||||386
1633681130000|2021-10-08 08:18:50|957.2|957|957.8|957.4|958|957.4|957.2|957|210
1633681140000|2021-10-08 08:19:00|958||958||958||957.8||0
1633681150000|2021-10-08 08:19:10|958.2|957.6|958.2|957.8|958.2|957.8|958.2|957.6|5
1633681160000|2021-10-08 08:19:20|958.4|958|958.4|958.2|958.4|958.2|958.4|958|5155
1633681170000|2021-10-08 08:19:30|958.6||958.6||958.6||958.6||2058
1633681180000|2021-10-08 08:19:40|958.4|958|958.4|958.2|958.4|958.2|958.2|957.8|583
1633681190000|2021-10-08 08:19:50|958.2|958|958.4|958|958.4|958|958.2|958|2593
1633681210000|2021-10-08 08:20:10|958.6|958.2|958.6|958.2|958.8|958.2|958.6|958.2|3647
1633681220000|2021-10-08 08:20:20|958.8|958.4|958|957.6|958.8|958.4|958|957.4|9216
1633681230000|2021-10-08 08:20:30||957.4||957.4||957.4||957.4|0
1633681240000|2021-10-08 08:20:40||957.6||957.4||957.6||957.4|0
1633681250000|2021-10-08 08:20:50|957.8|957.2|957.4|957|957.8|957.2|957.4|957|1000
1633681260000|2021-10-08 08:21:00|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957.2|1086
1633681280000|2021-10-08 08:21:20|957.6|957.6|957.8|957.4|957.8|957.6|957.6|957.4|3319
1633681290000|2021-10-08 08:21:30|958|957.6|958|957.6|958|957.6|958|957.6|3001
1633681310000|2021-10-08 08:21:50||957.8||957.8||957.8||957.8|3996
1633681320000|2021-10-08 08:22:00|958.2|957.6|957.6|957.2|958.2|957.6|957.6|957.2|10316
1633681330000|2021-10-08 08:22:10|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|0
1633681340000|2021-10-08 08:22:20|958|957.6|958.2|957.8|958.4|958|958|957.6|2458
1633681350000|2021-10-08 08:22:30|||||||||2000
1633681360000|2021-10-08 08:22:40|958.4|958|958.6|958.2|958.6|958.2|958.4|957.8|594
1633681380000|2021-10-08 08:23:00|958.4|958|958.2|957.8|958.4|958|958.2|957.8|829
1633681400000|2021-10-08 08:23:20|958|957.6|958.2|957.8|958.2|957.8|958|957.6|20
1633681410000|2021-10-08 08:23:30|958|957.6|957.8|957.4|958|957.8|957.8|957.4|0
1633681420000|2021-10-08 08:23:40|958|957.6|958|957.6|958|957.6|957.8|957.4|0
1633681440000|2021-10-08 08:24:00|958.2|957.8|958.4|958|958.4|958|958.2|957.6|15793
1633681450000|2021-10-08 08:24:10|958.2|957.8|958.4|958|958.4|958.2|958.2|957.8|1112
1633681460000|2021-10-08 08:24:20|958.2||958.4||958.4||958.2||5
1633681470000|2021-10-08 08:24:30|958.6|958.2|958.6|958.2|958.8|958.4|958.6|958|648
1633681480000|2021-10-08 08:24:40|958.8||958.6||958.8||958.6||0
1633681500000|2021-10-08 08:25:00|958.4|958|958|957.6|958.6|958|958|957.6|4414
1633681510000|2021-10-08 08:25:10||957.8||957.6||957.8||957.6|0
1633681520000|2021-10-08 08:25:20|||||||||5
1633681530000|2021-10-08 08:25:30|||||||||1150
1633681540000|2021-10-08 08:25:40|957.8||957.8||957.8||957.8||2922
1633681550000|2021-10-08 08:25:50|958|957.8|958|957.6|958|957.8|958|957.6|31
1633681560000|2021-10-08 08:26:00|957.8|957.4|957.6|957.2|958|957.4|957.6|957.2|4995
1633681580000|2021-10-08 08:26:20|||||||||5
1633681590000|2021-10-08 08:26:30|957.4||957.4||957.4||957.4||281
1633681620000|2021-10-08 08:27:00|957.2|957|956.8|956.6|957.2|957|956.8|956.6|4405
1633681630000|2021-10-08 08:27:10||956.4||956.4||956.6||956.4|0
1633681640000|2021-10-08 08:27:20|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956.2|5
1633681650000|2021-10-08 08:27:30|956.6|956.2|956.4|956|956.6|956.4|956.4|956|0
1633681660000|2021-10-08 08:27:40|956.6|956.2|956|955.6|956.8|956.4|956|955.6|677
1633681670000|2021-10-08 08:27:50|956.2|955.8|956.6|956.2|956.6|956.2|956.2|955.6|61
1633681680000|2021-10-08 08:28:00|956.8||956.8||956.8||956.6||0
1633681690000|2021-10-08 08:28:10|957|956.4|957.2|956.8|957.2|956.8|957|956.4|1595
1633681700000|2021-10-08 08:28:20|957.4||957.2||957.4||957.2||5
1633681720000|2021-10-08 08:28:40|957|956.6|957|956.6|957|956.6|956.8|956.6|746
1633681730000|2021-10-08 08:28:50|956.8||957||957||956.8||0
1633681760000|2021-10-08 08:29:20|||||||||5
1633681770000|2021-10-08 08:29:30||956.8||956.6||956.8||956.6|268
1633681790000|2021-10-08 08:29:50|||||||||7000
1633681800000|2021-10-08 08:30:00|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|445
1633681810000|2021-10-08 08:30:10|957||956.8||957||956.8||0
1633681820000|2021-10-08 08:30:20|||||||||5
1633681840000|2021-10-08 08:30:40|956.6|956.2|956.4|956|956.6|956.2|956.4|956|351
1633681850000|2021-10-08 08:30:50|956.2||956.4||956.4||956.2||0
1633681870000|2021-10-08 08:31:10|956.2|955.8|956|955.6|956.4|955.8|955.8|955.4|3998
1633681880000|2021-10-08 08:31:20|956.2|955.4|956|955.6|956.2|955.6|956|955.4|5
1633681890000|2021-10-08 08:31:30|955.8||956||956||955.8||0
1633681910000|2021-10-08 08:31:50|955.8||956||956||955.8||0
1633681920000|2021-10-08 08:32:00|955.8|955.4|955.6|955.2|956|955.4|955.6|955|37
1633681930000|2021-10-08 08:32:10|955.4|955|955.6|955.2|955.6|955.2|955.4|955|0
1633681940000|2021-10-08 08:32:20|||||||||5
1633681950000|2021-10-08 08:32:30||955||955.2||955.2||955|0
1633681960000|2021-10-08 08:32:40||955.4||955.4||955.4||955.4|0
1633681970000|2021-10-08 08:32:50|955.8|955.2|956|955.6|956.2|955.8|955.6|955.2|3463
1633681980000|2021-10-08 08:33:00|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.2|0
1633681990000|2021-10-08 08:33:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|0
1633682000000|2021-10-08 08:33:20|956|955.2|955.8|955.4|956|955.4|955.8|955.2|0
1633682010000|2021-10-08 08:33:30|956|955.6|956|955.6|956|955.6|956|955.6|1580
1633682020000|2021-10-08 08:33:40|955.8||956||956||955.8||3000
1633682030000|2021-10-08 08:33:50|956.2|955.8|956.6|956.2|956.6|956.2|956.2|955.8|2299
1633682040000|2021-10-08 08:34:00|956.4||956.4||956.6||956.4||0
1633682050000|2021-10-08 08:34:10|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|0
1633682060000|2021-10-08 08:34:20|||||||||439
1633682070000|2021-10-08 08:34:30|||||||||5
1633682080000|2021-10-08 08:34:40|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3953
1633682090000|2021-10-08 08:34:50|956.4|956|956|955.6|956.6|956|956|955.6|3526
1633682100000|2021-10-08 08:35:00|955.8|955.8|955.8|955.6|955.8|955.8|955.8|955.6|0
1633682130000|2021-10-08 08:35:30|||||||||5
1633682160000|2021-10-08 08:36:00|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|29
1633682180000|2021-10-08 08:36:20|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.2|222
1633682190000|2021-10-08 08:36:30||955.6||955.6||955.6||955.4|5
1633682200000|2021-10-08 08:36:40|956||956||956||956||3130
1633682250000|2021-10-08 08:37:30|955.8||956||956||955.8||5
1633682270000|2021-10-08 08:37:50|955.8|955.4|955.4|955|956|955.4|955.4|955|3070
1633682280000|2021-10-08 08:38:00|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|1237
1633682290000|2021-10-08 08:38:10|956|955.6|956|955.8|956|955.8|956|955.6|215
1633682300000|2021-10-08 08:38:20|956.2|956|956.4|956|956.4|956|956.2|955.8|1550
1633682310000|2021-10-08 08:38:30|956.2||956.2||956.2||956.2||5
1633682340000|2021-10-08 08:39:00|956.4||956.4||956.4||956.4||0
1633682370000|2021-10-08 08:39:30|956.2|955.8|955.6|955.4|956.2|955.8|955.4|955.2|12038
1633682380000|2021-10-08 08:39:40|955.8|955.6|955.8|955.4|956|955.6|955.8|955.4|68
1633682390000|2021-10-08 08:39:50|956||955.8||956||955.8||0
1633682400000|2021-10-08 08:40:00|956|955.6|956|955.6|956.2|955.8|956|955.6|0
1633682420000|2021-10-08 08:40:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|20
1633682430000|2021-10-08 08:40:30|||||||||5
1633682440000|2021-10-08 08:40:40|956|955.6|956|955.8|956.2|955.8|955.8|955.4|4407
1633682470000|2021-10-08 08:41:10|956.2|956|956.2|956|956.2|956|956.2|955.8|812
1633682490000|2021-10-08 08:41:30|||||||||5
1633682500000|2021-10-08 08:41:40|956|955.8|956|955.8|956.2|955.8|956|955.8|5386
1633682510000|2021-10-08 08:41:50|956.2|956|956.2|955.8|956.2|956|956|955.8|634
1633682520000|2021-10-08 08:42:00|956||956.2||956.2||956||0
1633682530000|2021-10-08 08:42:10|956||956.2||956.2||956||5190
1633682550000|2021-10-08 08:42:30|||||||||5
1633682590000|2021-10-08 08:43:10|956.4|956|956.4|956.2|956.4|956.2|956.4|956|2365
1633682600000|2021-10-08 08:43:20|956.6||956.6||956.6||956.6||1448
1633682610000|2021-10-08 08:43:30|||||||||5
1633682620000|2021-10-08 08:43:40|956.2|956|956.2|955.8|956.2|956|956.2|955.8|1880
1633682630000|2021-10-08 08:43:50|956||956.2||956.2||956||0
1633682640000|2021-10-08 08:44:00|956|956|956.4|956|956.4|956|956|956|7
1633682650000|2021-10-08 08:44:10|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1633682660000|2021-10-08 08:44:20|956|955.6|955.8|955.4|956.2|955.6|955.8|955.4|2472
1633682670000|2021-10-08 08:44:30|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|4365
1633682680000|2021-10-08 08:44:40||955.4||955.4||955.4||955.2|30
1633682710000|2021-10-08 08:45:10||955.2||955.2||955.2||955.2|0
1633682720000|2021-10-08 08:45:20||955.4||955.4||955.4||955.2|0
1633682730000|2021-10-08 08:45:30|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|17
1633682740000|2021-10-08 08:45:40|955.6|955.2|955.6|955.2|955.6|955.2|955.2|955|6120
1633682750000|2021-10-08 08:45:50||955.4||955.4||955.4||955.2|565
1633682760000|2021-10-08 08:46:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|649
1633682770000|2021-10-08 08:46:10|||||||||911
1633682790000|2021-10-08 08:46:30|956|955.8|956|955.6|956|955.8|956|955.6|568
1633682800000|2021-10-08 08:46:40|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.2|3225
1633682810000|2021-10-08 08:46:50|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955|397
1633682820000|2021-10-08 08:47:00|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|14368
1633682830000|2021-10-08 08:47:10|955.8||955.6||955.8||955.6||0
1633682840000|2021-10-08 08:47:20|955.4|955.2|955.4|955|955.4|955.2|955.2|954.8|34
1633682860000|2021-10-08 08:47:40|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|0
1633682880000|2021-10-08 08:48:00|955|954.6|955|954.8|955|954.8|955|954.6|138
1633682890000|2021-10-08 08:48:10|955.2|954.6|955.2|955|955.2|955|955.2|954.6|548
1633682900000|2021-10-08 08:48:20||954.8||954.8||954.8||954.8|0
1633682940000|2021-10-08 08:49:00|955||955||955||955||0
1633682950000|2021-10-08 08:49:10|955.2|954.6|954.4|954.2|955.2|954.6|954.4|954.2|7777
1633682960000|2021-10-08 08:49:20|954.2|954|954.4|954.2|954.4|954.2|954|953.6|9193
1633682970000|2021-10-08 08:49:30|954.6|954.4|954.2|954|954.6|954.4|954.2|954|709
1633682980000|2021-10-08 08:49:40||953.8||953.8||953.8||953.8|0
1633682990000|2021-10-08 08:49:50|954||954||954.2||954||0
1633683000000|2021-10-08 08:50:00|954.2|953.6|954.2|954|954.2|954|954.2|953.6|1343
1633683010000|2021-10-08 08:50:10|954.4|953.8|954.2|953.8|954.4|953.8|954.2|953.8|285
1633683020000|2021-10-08 08:50:20|954|953.6|953.8|953.2|954.2|953.6|953.6|953.2|2177
1633683030000|2021-10-08 08:50:30|953.6|953|953.4|953|953.6|953.2|953.4|953|0
1633683040000|2021-10-08 08:50:40|953.6|953.2|953.6|953|953.6|953.2|953.4|953|2000
1633683050000|2021-10-08 08:50:50|953.4|952.8|953.2|952.8|953.6|953|953.2|952.8|0
1633683060000|2021-10-08 08:51:00|||||||||1189
1633683070000|2021-10-08 08:51:10|||||||||1447
1633683080000|2021-10-08 08:51:20|953|953|952.8|952.6|953.2|953|952.6|952.2|18763
1633683090000|2021-10-08 08:51:30|952.6|952.4|952.8|952.4|952.8|952.6|952.6|952.4|1107
1633683100000|2021-10-08 08:51:40|953|952.6|953|952.6|953.2|952.8|953|952.6|1809
1633683110000|2021-10-08 08:51:50|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1633683120000|2021-10-08 08:52:00|953||953.2||953.2||953||1000
1633683130000|2021-10-08 08:52:10|953.4|953|953.8|953.4|953.8|953.4|953.4|952.8|2259
1633683160000|2021-10-08 08:52:40||953.6||953.6||953.6||953.6|0
1633683170000|2021-10-08 08:52:50|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|1315
1633683190000|2021-10-08 08:53:10|953.6|953.2|953.2|952.8|953.6|953.2|953.2|952.8|362
1633683200000|2021-10-08 08:53:20|953.4|953|953.2|953|953.4|953|953.2|953|0
1633683210000|2021-10-08 08:53:30|953|952.8|953.2|952.8|953.2|952.8|953|952.8|4444
1633683220000|2021-10-08 08:53:40||953||952.8||953||952.8|0
1633683230000|2021-10-08 08:53:50|953|952.6|953|952.6|953|952.6|953|952.6|0
1633683250000|2021-10-08 08:54:10||952.8||952.8||952.8||952.8|0
1633683260000|2021-10-08 08:54:20|953.2|953|953|952.4|953.4|953|952.8|952.4|13516
1633683270000|2021-10-08 08:54:30|952.8||952.8||952.8||952.8||0
1633683280000|2021-10-08 08:54:40|||||||||450
1633683290000|2021-10-08 08:54:50|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|340
1633683310000|2021-10-08 08:55:10|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|414
1633683320000|2021-10-08 08:55:20|953|952.6|953|952.8|953|952.8|953|952.4|541
1633683350000|2021-10-08 08:55:50|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1373
1633683390000|2021-10-08 08:56:30|952.8|952.4|952.8|952.4|953|952.4|952.6|952.4|6296
1633683410000|2021-10-08 08:56:50||952.6||952.6||952.6||952.6|0
1633683420000|2021-10-08 08:57:00|953|952.8|953|952.6|953|952.8|952.8|952.4|30
1633683430000|2021-10-08 08:57:10|953.2|952.8|953.6|953.2|953.6|953.2|953.2|952.8|639
1633683440000|2021-10-08 08:57:20|953.4|953|953.6|953.2|953.6|953.2|953.4|953|0
1633683470000|2021-10-08 08:57:50|953.4|953|953.2|953|953.4|953|953.2|953|2338
1633683480000|2021-10-08 08:58:00|953.4|952.8|953|952.6|953.4|952.8|953|952.4|200
1633683510000|2021-10-08 08:58:30|952.8||952.8||952.8||952.8||0
1633683520000|2021-10-08 08:58:40|953||953||953||953||0
1633683530000|2021-10-08 08:58:50||952.8||952.8||952.8||952.8|0
1633683540000|2021-10-08 08:59:00|953.2||953.2||953.2||953.2||34
1633683560000|2021-10-08 08:59:20|953.4|953|953.4|953|953.4|953|953.4|953|8
1633683570000|2021-10-08 08:59:30|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|8
1633683590000|2021-10-08 08:59:50|953.6|953.2|953.6|953.2|953.8|953.2|953.4|953.2|1946
1633683600000|2021-10-08 09:00:00|953.8|953.4|953.4|953|953.8|953.4|953.2|952.8|5
1633683610000|2021-10-08 09:00:10|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953|0
1633683630000|2021-10-08 09:00:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|3631
1633683640000|2021-10-08 09:00:40|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|686
1633683650000|2021-10-08 09:00:50|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|35
1633683680000|2021-10-08 09:01:20|953.6||953.8||953.8||953.6||0
1633683690000|2021-10-08 09:01:30|953.6|953.2|953.2|952.8|953.6|953.2|953.2|952.8|2676
1633683710000|2021-10-08 09:01:50|953.4|953|953.4|953.2|953.4|953.2|953.4|953|338
1633683720000|2021-10-08 09:02:00|953.2|953|953|952.6|953.2|953|953|952.6|7080
1633683730000|2021-10-08 09:02:10|953.2|952.8|952.6|952.4|953.2|952.8|952.6|952.4|13988
1633683740000|2021-10-08 09:02:20||952.2||952.4||952.4||952.2|8955
1633683750000|2021-10-08 09:02:30|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.2|36
1633683770000|2021-10-08 09:02:50||952.6||952.6||952.6||952.6|0
1633683780000|2021-10-08 09:03:00||952.4||952.4||952.4||952.4|0
1633683790000|2021-10-08 09:03:10|953|952.6|953.4|953|953.4|953.2|953|952.6|3947
1633683800000|2021-10-08 09:03:20|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|999
1633683820000|2021-10-08 09:03:40|953.8|953.4|953.8|953.4|954|953.4|953.8|953.4|442
1633683830000|2021-10-08 09:03:50|||||||||10
1633683840000|2021-10-08 09:04:00|953.6||953.6||953.6||953.6||4551
1633683850000|2021-10-08 09:04:10|953.4|953.2|953.2|952.8|953.6|953.2|953.2|952.8|9531
1633683860000|2021-10-08 09:04:20|953.4|953|953.2|952.8|953.4|953|953.2|952.8|0
1633683870000|2021-10-08 09:04:30|953.4|953|953.2|952.8|953.4|953|953.2|952.8|1075
1633683890000|2021-10-08 09:04:50|953.4|953|953.2|952.8|953.4|953|953.2|952.8|1028
1633683900000|2021-10-08 09:05:00|953||953||953||953||0
1633683910000|2021-10-08 09:05:10|953.2|953|953.4|953|953.4|953|953.2|952.8|767
1633683930000|2021-10-08 09:05:30|953.2||953.4||953.4||953.2||0
1633683960000|2021-10-08 09:06:00|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953.2|3485
1633683980000|2021-10-08 09:06:20||953.2||953.4||953.4||953.2|3
1633683990000|2021-10-08 09:06:30|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|3276
1633684010000|2021-10-08 09:06:50|954|953.6|954.2|953.8|954.2|953.8|954|953.4|166
1633684020000|2021-10-08 09:07:00|954||954||954||954||827
1633684040000|2021-10-08 09:07:20|||||||||62
1633684050000|2021-10-08 09:07:30|953.8|953.6|953.8|953.4|954|953.6|953.8|953.4|4193
1633684070000|2021-10-08 09:07:50|953.6|953.2|953.4|953|953.6|953.2|953.4|953|1606
1633684090000|2021-10-08 09:08:10|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953|1101
1633684100000|2021-10-08 09:08:20|953.8|953.4|953.8|953.6|953.8|953.6|953.8|953.2|3721
1633684110000|2021-10-08 09:08:30|954|953.8|954.4|954|954.4|954|954|953.8|1915
1633684120000|2021-10-08 09:08:40|954.2|953.8|954|953.6|954.2|953.8|954|953.6|2246
1633684130000|2021-10-08 09:08:50|953.8||953.8||953.8||953.8||0
1633684140000|2021-10-08 09:09:00|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|0
1633684150000|2021-10-08 09:09:10|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1633684160000|2021-10-08 09:09:20|||||||||3000
1633684190000|2021-10-08 09:09:50||953.6||953.4||953.6||953.4|55
1633684210000|2021-10-08 09:10:10|953.6||953.6||953.6||953.6||0
1633684220000|2021-10-08 09:10:20|953.8||953.8||953.8||953.6||3000
1633684260000|2021-10-08 09:11:00|953.6|953.2|953.4|953|953.8|953.2|953.2|953|3646
1633684270000|2021-10-08 09:11:10|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953|1585
1633684290000|2021-10-08 09:11:30|953.6|953.2|953.4|953|953.8|953.2|953.4|953|1676
1633684340000|2021-10-08 09:12:20|953.2||953.2||953.2||953.2||0
1633684350000|2021-10-08 09:12:30|953|952.8|953.4|953|953.4|953|953|952.8|115
1633684360000|2021-10-08 09:12:40|953.2|953.2|953.2|953|953.4|953.2|953.2|953|4698
1633684380000|2021-10-08 09:13:00|953.4|953.2|953.6|953.2|953.8|953.4|953.4|953.2|341
1633684390000|2021-10-08 09:13:10|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1633684400000|2021-10-08 09:13:20|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1633684410000|2021-10-08 09:13:30|954|953.6|953.8|953.4|954|953.6|953.8|953.4|0
1633684420000|2021-10-08 09:13:40|954|953.6|953.8|953.6|954|953.6|953.8|953.6|567
1633684430000|2021-10-08 09:13:50|954||953.8||954||953.8||0
1633684440000|2021-10-08 09:14:00|954||954||954||954||0
1633684450000|2021-10-08 09:14:10|953.8||954||954||953.8||0
1633684480000|2021-10-08 09:14:40|953.8||954||954||953.8||0
1633684490000|2021-10-08 09:14:50|953.8|953.4|953.6|953.4|954|953.4|953.6|953.4|3026
1633684510000|2021-10-08 09:15:10|953.4|953.2|953|952.8|953.6|953.2|953|952.8|14913
1633684530000|2021-10-08 09:15:30|953.2|952.6|953|952.8|953.4|953.2|953|952.6|5105
1633684540000|2021-10-08 09:15:40|952.8|952.6|953|952.8|953|952.8|952.8|952.6|1494
1633684550000|2021-10-08 09:15:50|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|4
1633684570000|2021-10-08 09:16:10|953|952.8|953.2|952.8|953.2|952.8|953|952.8|6981
1633684580000|2021-10-08 09:16:20|953|953|952.8|952.6|953.2|953|952.8|952.6|9710
1633684590000|2021-10-08 09:16:30|953|952.8|953.2|953|953.2|953|953|952.6|28
1633684600000|2021-10-08 09:16:40|953.4|953.2|953.4|953|953.4|953.2|953.2|953|1304
1633684620000|2021-10-08 09:17:00|953.2||953.4||953.4||953.2||500
1633684630000|2021-10-08 09:17:10|953.2||953.2||953.4||953.2||0
1633684650000|2021-10-08 09:17:30|953|952.8|953.2|952.8|953.2|953|953|952.8|19
1633684660000|2021-10-08 09:17:40|953||953.2||953.2||953||0
1633684690000|2021-10-08 09:18:10|953|952.6|952.8|952.4|953|952.6|952.8|952.4|3185
1633684710000|2021-10-08 09:18:30||952.6||952.6||952.6||952.6|1274
1633684720000|2021-10-08 09:18:40|953|952.8|953.2|952.8|953.2|953|953|952.6|1337
1633684730000|2021-10-08 09:18:50|953|953|953|952.8|953.2|953|953|952.8|0
1633684740000|2021-10-08 09:19:00|953.2||953||953.2||953||0
1633684760000|2021-10-08 09:19:20|953.2|953|953.2|952.8|953.2|953|953|952.8|15
1633684800000|2021-10-08 09:20:00|953.4|953|953.6|953.2|953.6|953.2|953.2|952.8|3560
1633684830000|2021-10-08 09:20:30|953.4||953.6||953.6||953.4||200
1633684840000|2021-10-08 09:20:40|953.4|953|953.4|953|953.6|953.2|953.2|953|15329
1633684850000|2021-10-08 09:20:50||953.2||953.2||953.2||953.2|0
1633684860000|2021-10-08 09:21:00|||||||||46
1633684870000|2021-10-08 09:21:10|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|28
1633684890000|2021-10-08 09:21:30|||||||||500
1633684900000|2021-10-08 09:21:40|953.8||953.6||953.8||953.6||3920
1633684920000|2021-10-08 09:22:00|953.8|953.6|954|953.6|954|953.6|953.8|953.6|78
1633684940000|2021-10-08 09:22:20|954.2|953.8|954.4|954|954.4|954|954.2|953.6|6127
1633684960000|2021-10-08 09:22:40|954.2|953.8|953.8|953.6|954.4|953.8|953.8|953.6|5492
1633684970000|2021-10-08 09:22:50|954||954||954||954||1533
1633684980000|2021-10-08 09:23:00|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|1029
1633684990000|2021-10-08 09:23:10|953.4|953|953.6|953.2|953.6|953.2|953.4|953|0
1633685030000|2021-10-08 09:23:50|953.4|953|953.4|953|953.6|953|953.2|952.8|1637
1633685050000|2021-10-08 09:24:10|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1633685090000|2021-10-08 09:24:50|953.4|953|953.4|953|953.4|953|953.2|953|42
1633685100000|2021-10-08 09:25:00|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1633685120000|2021-10-08 09:25:20|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.4|1234
1633685140000|2021-10-08 09:25:40|954|953.6|954|953.6|954|953.6|954|953.6|0
1633685170000|2021-10-08 09:26:10|||||||||1655
1633685200000|2021-10-08 09:26:40|953.8||954||954||953.8||0
1633685210000|2021-10-08 09:26:50|953.8|953.4|953.8|953.6|953.8|953.6|953.6|953.4|6839
1633685220000|2021-10-08 09:27:00|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|2344
1633685240000|2021-10-08 09:27:20|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.4|235
1633685250000|2021-10-08 09:27:30|953.8||953.8||953.8||953.6||0
1633685260000|2021-10-08 09:27:40|954|953.6|953.8|953.4|954|953.6|953.8|953.4|54
1633685270000|2021-10-08 09:27:50|954|953.6|954|953.6|954|953.6|953.8|953.4|0
1633685280000|2021-10-08 09:28:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1633685290000|2021-10-08 09:28:10|953.6||953.6||953.6||953.6||0
1633685310000|2021-10-08 09:28:30|953.4|953.2|953|952.6|953.4|953.2|953|952.6|551
1633685320000|2021-10-08 09:28:40|952.8||952.8||952.8||952.8||0
1633685330000|2021-10-08 09:28:50|952.6|952.4|952.6|952.2|952.8|952.4|952.6|952.2|1934
1633685340000|2021-10-08 09:29:00|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|573
1633685360000|2021-10-08 09:29:20|952.6||952.6||952.8||952.6||20
1633685370000|2021-10-08 09:29:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|10
1633685380000|2021-10-08 09:29:40|953|952.6|952.8|952.6|953|952.6|952.8|952.6|23
1633685390000|2021-10-08 09:29:50|953|952.8|953.2|952.8|953.2|952.8|953|952.8|137
1633685440000|2021-10-08 09:30:40|953|953|953.2|953|953.2|953|953|953|2554
1633685450000|2021-10-08 09:30:50|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1830
1633685460000|2021-10-08 09:31:00|953|952.6|952.6|952.4|953|952.6|952.6|952.2|150
1633685470000|2021-10-08 09:31:10|||||||||46
1633685500000|2021-10-08 09:31:40|||||||||22
1633685510000|2021-10-08 09:31:50|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|1409
1633685520000|2021-10-08 09:32:00|952.2|952|952.4|952|952.4|952|952.2|952|516
1633685550000|2021-10-08 09:32:30|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952.2|897
1633685580000|2021-10-08 09:33:00|952.6||952.6||952.8||952.6||500
1633685590000|2021-10-08 09:33:10|952.8|952.6|953|952.8|953|952.8|952.8|952.6|1185
1633685620000|2021-10-08 09:33:40|953.2|953|953.2|953|953.4|953|953.2|953|554
1633685630000|2021-10-08 09:33:50|953.4||953.4||953.4||953.4||0
1633685640000|2021-10-08 09:34:00|953.2|952.8|953.2|952.8|953.2|953|953.2|952.8|3313
1633685660000|2021-10-08 09:34:20|953||953.2||953.2||953||0
1633685670000|2021-10-08 09:34:30|953.4|953|953.2|953|953.4|953|953.2|953|0
1633685680000|2021-10-08 09:34:40|953|952.8|953|952.8|953|952.8|953|952.8|1138
1633685690000|2021-10-08 09:34:50|953.2|953|953.2|952.8|953.2|953|953.2|952.8|2052
1633685710000|2021-10-08 09:35:10|953|952.6|952.8|952.4|953|952.6|952.8|952.4|29
1633685720000|2021-10-08 09:35:20|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|0
1633685750000|2021-10-08 09:35:50|952.4||952.4||952.4||952.4||1806
1633685760000|2021-10-08 09:36:00|952.2|952|952.2|952|952.2|952|952.2|952|6
1633685770000|2021-10-08 09:36:10|952|951.8|952.2|951.8|952.2|951.8|951.8|951.6|12356
1633685780000|2021-10-08 09:36:20|952.4|952|952.4|952|952.4|952.2|952.2|952|2889
1633685790000|2021-10-08 09:36:30|952.2||952.2||952.2||952.2||691
1633685800000|2021-10-08 09:36:40|952|951.8|952|951.6|952|951.8|952|951.6|3757
1633685820000|2021-10-08 09:37:00|952.2|951.8|952.6|952.2|952.6|952.2|952.2|951.8|781
1633685830000|2021-10-08 09:37:10|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.2|759
1633685850000|2021-10-08 09:37:30|952.6||952.8||952.8||952.6||0
1633685880000|2021-10-08 09:38:00|952.6|952.2|952|951.8|952.8|952.2|952|951.8|2939
1633685890000|2021-10-08 09:38:10|952.2||952.2||952.2||952||0
1633685910000|2021-10-08 09:38:30|952|951.6|952|951.6|952|951.6|951.8|951.6|1135
1633685920000|2021-10-08 09:38:40|951.8||951.8||952||951.8||0
1633685940000|2021-10-08 09:39:00|951.6|951.4|951.6|951.2|951.8|951.4|951.4|951.2|2874
1633685950000|2021-10-08 09:39:10|951.4||951.4||951.6||951.4||0
1633685990000|2021-10-08 09:39:50||951||951.2||951.2||951|1029
1633686000000|2021-10-08 09:40:00|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.2|107
1633686010000|2021-10-08 09:40:10|||||||||528
1633686020000|2021-10-08 09:40:20|951.6||951.8||951.8||951.6||0
1633686030000|2021-10-08 09:40:30|951.6||951.6||951.8||951.6||0
1633686050000|2021-10-08 09:40:50|951.4|951.2|951.4|951|951.4|951.2|951.2|951|768
1633686070000|2021-10-08 09:41:10|951.6|951.2|951.6|951.4|951.6|951.4|951.4|951.2|1627
1633686080000|2021-10-08 09:41:20|951.8|951.6|952|951.6|952|951.6|951.8|951.6|49
1633686090000|2021-10-08 09:41:30||951.8||951.8||951.8||951.8|0
1633686130000|2021-10-08 09:42:10|951.8|951.6|952|951.6|952|951.8|951.8|951.6|2387
1633686150000|2021-10-08 09:42:30||951.8||951.8||951.8||951.8|0
1633686160000|2021-10-08 09:42:40||951.6||951.6||951.6||951.6|0
1633686170000|2021-10-08 09:42:50|951.8|951.8|952.4|952|952.4|952.2|951.8|951.8|7370
1633686240000|2021-10-08 09:44:00|||||||||35
1633686280000|2021-10-08 09:44:40||952.2||952.2||952.2||952.2|0
1633686300000|2021-10-08 09:45:00|||||||||150
1633686310000|2021-10-08 09:45:10|952.2|952|952|951.6|952.4|952|952|951.6|8648
1633686340000|2021-10-08 09:45:40||951.8||951.6||951.8||951.6|0
1633686360000|2021-10-08 09:46:00|951.8||952||952||951.8||0
1633686370000|2021-10-08 09:46:10|952.2|951.8|952.2|952|952.2|952|952.2|951.8|656
1633686390000|2021-10-08 09:46:30||951.8||951.8||952||951.8|0
1633686400000|2021-10-08 09:46:40|952.4|952|952.4|952|952.4|952|952.4|952|0
1633686480000|2021-10-08 09:48:00|952.2|951.8|952.2|951.8|952.4|952|952|951.6|24425
1633686490000|2021-10-08 09:48:10|952.4|952|952.4|952|952.4|952|952.4|952|583
1633686500000|2021-10-08 09:48:20|952.6|952.2|952.4|952|952.6|952.4|952.4|952|22208
1633686530000|2021-10-08 09:48:50|952.2|951.8|952|951.6|952.2|951.8|952|951.6|1724
1633686550000|2021-10-08 09:49:10|951.8|951.4|952|951.6|952|951.6|951.8|951.4|0
1633686560000|2021-10-08 09:49:20|952.2|951.8|952|951.6|952.2|951.8|952|951.6|287
1633686580000|2021-10-08 09:49:40||951.8||951.8||951.8||951.8|0
1633686590000|2021-10-08 09:49:50||951.6||951.6||951.6||951.6|1000
1633686600000|2021-10-08 09:50:00|952.2|951.8|952.2|952|952.2|952|952.2|951.8|77
1633686610000|2021-10-08 09:50:10|952.6|952.2|952.6|952.4|952.8|952.4|952.6|952.2|20913
1633686620000|2021-10-08 09:50:20|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|68
1633686660000|2021-10-08 09:51:00|952.6||952.6||952.6||952.6||55
1633686690000|2021-10-08 09:51:30|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|25
1633686700000|2021-10-08 09:51:40||952.4||952.4||952.4||952.4|0
1633686730000|2021-10-08 09:52:10|952.6||952.8||952.8||952.6||0
1633686780000|2021-10-08 09:53:00|953|952.6|953|952.8|953|952.8|953|952.4|10046
1633686790000|2021-10-08 09:53:10|953.2|953|953.2|952.8|953.2|953|953|952.8|7332
1633686820000|2021-10-08 09:53:40|953.4|953|953.4|953|953.4|953|953.4|952.8|3454
1633686830000|2021-10-08 09:53:50|953.2||953.2||953.2||953.2||1020
1633686850000|2021-10-08 09:54:10|||||||||1403
1633686880000|2021-10-08 09:54:40|||||||||1246
1633686890000|2021-10-08 09:54:50|953.4|953.2|953.4|953.2|953.4|953.2|953.2|953.2|556
1633686900000|2021-10-08 09:55:00|953.6||953.4||953.6||953.4||0
1633686910000|2021-10-08 09:55:10|953.6||953.6||953.6||953.6||0
1633686920000|2021-10-08 09:55:20|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.2|114
1633686930000|2021-10-08 09:55:30||953.6||953.6||953.6||953.6|0
1633686940000|2021-10-08 09:55:40|||||||||35
1633686950000|2021-10-08 09:55:50|954|953.8|954.2|953.8|954.2|954|954|953.8|11781
1633686960000|2021-10-08 09:56:00|954||954||954||954||0
1633687000000|2021-10-08 09:56:40|953.8|953.6|954|953.8|954|953.8|953.8|953.6|14930
1633687010000|2021-10-08 09:56:50|||||||||206
1633687040000|2021-10-08 09:57:20|953.8|953.6|954|953.6|954|953.6|953.8|953.6|2595
1633687050000|2021-10-08 09:57:30|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|6614
1633687060000|2021-10-08 09:57:40||953.4||953.2||953.4||953.2|51
1633687070000|2021-10-08 09:57:50|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.4|3931
1633687080000|2021-10-08 09:58:00|953.4|953.2|953.4|953|953.4|953.2|953.2|952.8|0
1633687090000|2021-10-08 09:58:10|953.6|953.2|953.4|953|953.6|953.2|953.4|953|0
1633687100000|2021-10-08 09:58:20|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|1092
1633687110000|2021-10-08 09:58:30|953.6|953.2|953.6|953.4|953.8|953.4|953.6|953.2|2983
1633687120000|2021-10-08 09:58:40|953.4|953.2|953.4|953|953.4|953.2|953.4|953|1719
1633687140000|2021-10-08 09:59:00||953.2||953.2||953.2||953.2|0
1633687160000|2021-10-08 09:59:20|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|95
1633687170000|2021-10-08 09:59:30|953.8||953.8||953.8||953.8||0
1633687180000|2021-10-08 09:59:40||953.6||953.6||953.6||953.6|0
1633687190000|2021-10-08 09:59:50|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|884
1633687200000|2021-10-08 10:00:00|953.4|953.2|953.4|953|953.4|953.2|953.4|953|0
1633687220000|2021-10-08 10:00:20|953.2||953.2||953.2||953.2||4100
1633687230000|2021-10-08 10:00:30|953|952.8|953|952.8|953|952.8|953|952.8|12
1633687240000|2021-10-08 10:00:40|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.4|620
1633687250000|2021-10-08 10:00:50|953|952.6|953|952.6|953|952.8|953|952.6|27
1633687260000|2021-10-08 10:01:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|1230
1633687290000|2021-10-08 10:01:30|953||953||953||953||0
1633687310000|2021-10-08 10:01:50|953.2||953.2||953.2||953.2||1358
1633687330000|2021-10-08 10:02:10|953.4|953|953.4|953|953.6|953.2|953.4|953|1801
1633687340000|2021-10-08 10:02:20|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1633687350000|2021-10-08 10:02:30||953.4||953.2||953.4||953.2|0
1633687360000|2021-10-08 10:02:40|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.2|1172
1633687370000|2021-10-08 10:02:50|954|953.6|954|953.6|954|953.6|954|953.6|0
1633687380000|2021-10-08 10:03:00|954.2|953.8|954.2|953.8|954.2|953.8|954|953.6|340
1633687390000|2021-10-08 10:03:10||954||954||954||954|115
1633687410000|2021-10-08 10:03:30|954.4|954.2|954.4|954.2|954.6|954.2|954.4|954.2|32
1633687420000|2021-10-08 10:03:40|954.6||954.6||954.6||954.6||0
1633687430000|2021-10-08 10:03:50||954.4||954.4||954.4||954.4|0
1633687440000|2021-10-08 10:04:00|954.8||954.8||954.8||954.8||0
1633687450000|2021-10-08 10:04:10|954.6|954.2|954|953.6|954.8|954.2|953.8|953.6|8443
1633687460000|2021-10-08 10:04:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|7
1633687470000|2021-10-08 10:04:30||954||953.8||954||953.8|3734
1633687480000|2021-10-08 10:04:40||954||954||954||954|0
1633687490000|2021-10-08 10:04:50|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|18
1633687500000|2021-10-08 10:05:00||954.4||954.4||954.4||954.2|800
1633687510000|2021-10-08 10:05:10||954.2||954.2||954.2||954.2|0
1633687530000|2021-10-08 10:05:30|954.4||954.6||954.6||954.4||0
1633687580000|2021-10-08 10:06:20|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.4|8342
1633687590000|2021-10-08 10:06:30|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1633687600000|2021-10-08 10:06:40||954.4||954.4||954.4||954.4|0
1633687610000|2021-10-08 10:06:50|954.8||954.8||954.8||954.8||0
1633687620000|2021-10-08 10:07:00|955|954.6|954.8|954.6|955|954.6|954.8|954.6|0
1633687630000|2021-10-08 10:07:10|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|710
1633687640000|2021-10-08 10:07:20|955|954.6|955|954.8|955|954.8|955|954.6|21
1633687650000|2021-10-08 10:07:30|||||||||22
1633687660000|2021-10-08 10:07:40|954.8|954.6|955|954.6|955|954.6|954.6|954.4|11666
1633687700000|2021-10-08 10:08:20||954.8||954.8||954.8||954.8|1297
1633687720000|2021-10-08 10:08:40|955.2|955|955.4|955|955.4|955|955.2|954.8|5244
1633687730000|2021-10-08 10:08:50|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1633687740000|2021-10-08 10:09:00|955.4|955|955.4|955|955.4|955|955.4|955|0
1633687770000|2021-10-08 10:09:30|955.2|954.8|955.2|955|955.2|955|955.2|954.8|3711
1633687790000|2021-10-08 10:09:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|0
1633687800000|2021-10-08 10:10:00|955.2|955|955.4|955|955.4|955.2|955.2|955|0
1633687820000|2021-10-08 10:10:20|955.2||955.4||955.4||955.2||0
1633687870000|2021-10-08 10:11:10|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955.2|182
1633687890000|2021-10-08 10:11:30|955.8|955.6|955.8|955.4|955.8|955.6|955.6|955.4|1572
1633687920000|2021-10-08 10:12:00|956|955.6|956|955.6|956|955.6|956|955.6|0
1633687960000|2021-10-08 10:12:40|956.2|955.8|955.8|955.4|956.2|956|955.8|955.4|2972
1633687970000|2021-10-08 10:12:50|955.6||955.8||955.8||955.6||1000
1633688010000|2021-10-08 10:13:30|955.6|955.2|955.8|955.4|955.8|955.4|955.4|955|9960
1633688030000|2021-10-08 10:13:50|955.6|955.2|955.6|955.4|955.8|955.4|955.4|955.2|24277
1633688040000|2021-10-08 10:14:00|955.8||955.8||955.8||955.8||2237
1633688050000|2021-10-08 10:14:10|955.6||955.6||955.6||955.6||3500
1633688070000|2021-10-08 10:14:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|21
1633688080000|2021-10-08 10:14:40|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955|0
1633688090000|2021-10-08 10:14:50|955.4|955.2|955.6|955.2|955.6|955.4|955.4|955.2|645
1633688100000|2021-10-08 10:15:00|955.4|955.4|955.4|955|955.6|955.4|955.4|955|28
1633688110000|2021-10-08 10:15:10|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1633688120000|2021-10-08 10:15:20||955||955||955||955|1033
1633688130000|2021-10-08 10:15:30||954.8||954.8||954.8||954.8|0
1633688140000|2021-10-08 10:15:40|||||||||500
1633688160000|2021-10-08 10:16:00||955||955||955||955|430
1633688170000|2021-10-08 10:16:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|136
1633688180000|2021-10-08 10:16:20|955.4||955.4||955.6||955.4||0
1633688200000|2021-10-08 10:16:40|955.2|955|955.4|955|955.4|955|955.2|954.8|2927
1633688280000|2021-10-08 10:18:00|955.6|955.2|955.8|955.6|955.8|955.6|955.6|955|5629
1633688310000|2021-10-08 10:18:30|956||956||956||956||64
1633688320000|2021-10-08 10:18:40||955.8||955.8||955.8||955.8|0
1633688330000|2021-10-08 10:18:50||955.6||955.6||955.6||955.6|974
1633688340000|2021-10-08 10:19:00||955.8||955.8||955.8||955.8|0
1633688350000|2021-10-08 10:19:10|||||||||1820
1633688360000|2021-10-08 10:19:20|956.2|956|956.6|956.2|956.6|956.2|956.2|955.8|3163
1633688380000|2021-10-08 10:19:40||956.4||956.4||956.4||956.4|6723
1633688390000|2021-10-08 10:19:50||956.2||956.4||956.4||956.2|900
1633688410000|2021-10-08 10:20:10|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956.2|5676
1633688460000|2021-10-08 10:21:00|956.4||956.4||956.6||956.4||779
1633688470000|2021-10-08 10:21:10|956.6||956.6||956.6||956.6||0
1633688480000|2021-10-08 10:21:20|956.4|956|956.2|955.8|956.6|956|956|955.8|5784
1633688490000|2021-10-08 10:21:30|956||956||956||956||0
1633688500000|2021-10-08 10:21:40||955.6||955.6||955.6||955.6|540
1633688520000|2021-10-08 10:22:00|||||||||1222
1633688540000|2021-10-08 10:22:20|955.8||956||956||955.8||900
1633688550000|2021-10-08 10:22:30|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|31
1633688560000|2021-10-08 10:22:40|956||956||956||956||0
1633688570000|2021-10-08 10:22:50|956.2||956.2||956.2||956||0
1633688600000|2021-10-08 10:23:20|956||956||956||956||0
1633688620000|2021-10-08 10:23:40|956.2|956|956.2|956|956.2|956|956.2|955.8|137
1633688650000|2021-10-08 10:24:10|956.4|956.2|956.4|956.2|956.6|956.2|956.4|956.2|1476
1633688700000|2021-10-08 10:25:00|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|81
1633688760000|2021-10-08 10:26:00|956.8|956.6|957|956.6|957|956.6|956.8|956.6|5760
1633688780000|2021-10-08 10:26:20|956.8||956.8||956.8||956.8||4287
1633688800000|2021-10-08 10:26:40|||||||||2
1633688820000|2021-10-08 10:27:00|957|956.8|957|956.8|957|956.8|957|956.8|737
1633688840000|2021-10-08 10:27:20|957.2|957|957|956.8|957.4|957.2|957|956.8|66681
1633688850000|2021-10-08 10:27:30|957.2||957||957.2||957||14
1633688860000|2021-10-08 10:27:40|956.8|956.6|956.8|956.4|957|956.6|956.6|956.4|4489
1633688870000|2021-10-08 10:27:50|956.6||956.6||956.6||956.6||0
1633688890000|2021-10-08 10:28:10|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|2884
1633688900000|2021-10-08 10:28:20|957|956.6|957.2|956.8|957.2|956.8|957|956.4|279
1633688910000|2021-10-08 10:28:30||957||956.8||957||956.8|0
1633688920000|2021-10-08 10:28:40|957.4|957|957.4|957|957.4|957.2|957.4|957|1493
1633688980000|2021-10-08 10:29:40|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957.2|140
1633689020000|2021-10-08 10:30:20|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|1415
1633689060000|2021-10-08 10:31:00||957.4||957.4||957.4||957.4|0
1633689080000|2021-10-08 10:31:20|957.8|957.6|958|957.6|958|957.8|957.8|957.6|12505
1633689100000|2021-10-08 10:31:40||957.8||957.8||957.8||957.8|528
1633689110000|2021-10-08 10:31:50|957.8|957.6|958|957.6|958|957.6|957.8|957.6|3003
1633689170000|2021-10-08 10:32:50||957.8||957.6||957.8||957.6|0
1633689190000|2021-10-08 10:33:10||957.8||957.8||957.8||957.8|0
1633689200000|2021-10-08 10:33:20||957.6||957.6||957.8||957.6|2947
1633689210000|2021-10-08 10:33:30|958.2|957.8|958.4|958|958.4|958|958.2|957.8|1888
1633689220000|2021-10-08 10:33:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|38
1633689240000|2021-10-08 10:34:00|958.8|958.4|959|958.6|959|958.6|958.8|958.4|1077
1633689290000|2021-10-08 10:34:50||958.8||958.6||958.8||958.6|0
1633689300000|2021-10-08 10:35:00|958.8|958.8|958.8|958.6|958.8|958.8|958.8|958.6|4795
1633689310000|2021-10-08 10:35:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.2|2353
1633689320000|2021-10-08 10:35:20|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|1192
1633689330000|2021-10-08 10:35:30|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|45
1633689340000|2021-10-08 10:35:40|958.4||958.4||958.4||958.4||0
1633689350000|2021-10-08 10:35:50||958||958.2||958.2||958|2391
1633689360000|2021-10-08 10:36:00|958.2|958|958|957.8|958.4|958.2|957.8|957.6|21617
1633689370000|2021-10-08 10:36:10|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|4161
1633689420000|2021-10-08 10:37:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|27
1633689430000|2021-10-08 10:37:10|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1633689450000|2021-10-08 10:37:30|957.4|957|957.2|957|957.4|957|957.2|956.8|620
1633689530000|2021-10-08 10:38:50|957|956.8|957|956.8|957|956.8|956.8|956.6|3230
1633689550000|2021-10-08 10:39:10|||||||||1000
1633689560000|2021-10-08 10:39:20|957.2|957|957.6|957.2|957.6|957.2|957.2|957|5312
1633689610000|2021-10-08 10:40:10|957.4||957.6||957.6||957.4||0
1633689620000|2021-10-08 10:40:20|957.4||957.6||957.6||957.4||61
1633689650000|2021-10-08 10:40:50|957.4|957|957.2|957|957.6|957|957.2|956.8|3042
1633689660000|2021-10-08 10:41:00|957|956.8|957.2|956.8|957.2|956.8|957|956.8|2275
1633689690000|2021-10-08 10:41:30|||||||||145
1633689730000|2021-10-08 10:42:10|957||957.2||957.2||957||6500
1633689770000|2021-10-08 10:42:50|957.4|957|957.4|957.2|957.4|957.2|957.4|957|2434
1633689780000|2021-10-08 10:43:00|957.2|957|957.2|957|957.2|957|957.2|957|1281
1633689820000|2021-10-08 10:43:40|||||||||1000
1633689840000|2021-10-08 10:44:00|957|956.8|957.2|956.8|957.2|956.8|957|956.8|300
1633689880000|2021-10-08 10:44:40|957|956.6|957|956.8|957|956.8|956.8|956.4|846
1633689890000|2021-10-08 10:44:50|956.8|956.6|957|956.6|957|956.6|956.8|956.6|748
1633689910000|2021-10-08 10:45:10|956.8||956.8||956.8||956.8||0
1633689920000|2021-10-08 10:45:20|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|396
1633689930000|2021-10-08 10:45:30|956.6||956.6||956.8||956.6||0
1633689960000|2021-10-08 10:46:00|956.8|956.6|956.8|956.6|956.8|956.6|956.6|956.6|340
1633689970000|2021-10-08 10:46:10|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|2946
1633690030000|2021-10-08 10:47:10|956.6||956.6||956.6||956.6||0
1633690100000|2021-10-08 10:48:20|||||||||1180
1633690110000|2021-10-08 10:48:30|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3317
1633690150000|2021-10-08 10:49:10|956.4|956|956.2|956|956.6|956|956.2|955.8|4
1633690160000|2021-10-08 10:49:20|956.4||956.4||956.4||956.4||0
1633690320000|2021-10-08 10:52:00||956.2||956.2||956.2||956.2|80
1633690330000|2021-10-08 10:52:10|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1037
1633690380000|2021-10-08 10:53:00|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|4946
1633690390000|2021-10-08 10:53:10|956.4||956.6||956.6||956.4||0
1633690410000|2021-10-08 10:53:30|956.4||956.6||956.6||956.4||0
1633690420000|2021-10-08 10:53:40|956.4||956.4||956.6||956.4||0
1633690430000|2021-10-08 10:53:50|956.2|956|956.4|956|956.4|956|956.2|956|290
1633690460000|2021-10-08 10:54:20|956.2||956.2||956.2||956.2||483
1633690490000|2021-10-08 10:54:50|956.4|956.2|956.4|956|956.4|956.2|956.4|956|193
1633690510000|2021-10-08 10:55:10|||||||||450
1633690530000|2021-10-08 10:55:30|956.2|955.8|955.8|955.4|956.4|955.8|955.8|955.4|2611
1633690540000|2021-10-08 10:55:40|955.6||955.6||955.6||955.6||0
1633690550000|2021-10-08 10:55:50|955.8|955.6|956.2|955.8|956.2|955.8|955.8|955.6|2017
1633690610000|2021-10-08 10:56:50|956.4|956|956.2|956|956.4|956|956.2|956|585
1633690620000|2021-10-08 10:57:00|956.4|956.2|956.2|955.8|956.4|956.2|955.8|955.6|3614
1633690630000|2021-10-08 10:57:10|956||956||956||956||0
1633690680000|2021-10-08 10:58:00|956.2|956|956.2|956|956.2|956|956.2|956|19
1633690700000|2021-10-08 10:58:20|||||||||1221
1633690710000|2021-10-08 10:58:30|956.4|956.2|956.4|956|956.4|956.2|956.2|956|870
1633690740000|2021-10-08 10:59:00|956.2|955.8|956|955.8|956.4|955.8|956|955.8|1993
1633690770000|2021-10-08 10:59:30|956.2|956|956.2|955.8|956.2|956|956.2|955.8|1105
1633690780000|2021-10-08 10:59:40|956|955.6|955.8|955.4|956|955.6|955.8|955.4|56
1633690790000|2021-10-08 10:59:50|956|955.6|956|955.6|956|955.6|956|955.6|104
1633690800000|2021-10-08 11:00:00|956.2|955.8|956.4|956|956.4|956|956.2|955.8|416
1633690840000|2021-10-08 11:00:40|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|0
1633690860000|2021-10-08 11:01:00||956.4||956.4||956.4||956.4|0
1633690900000|2021-10-08 11:01:40|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|3848
1633690910000|2021-10-08 11:01:50|956.6||956.6||956.6||956.6||0
1633690940000|2021-10-08 11:02:20|956.4|956|956.2|955.8|956.4|956|956.2|955.8|54
1633690960000|2021-10-08 11:02:40|956.4|956|956.4|956|956.4|956.2|956.4|956|28
1633690970000|2021-10-08 11:02:50||956.2||956.2||956.2||956.2|0
1633690980000|2021-10-08 11:03:00|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|252
1633691000000|2021-10-08 11:03:20|956.4|956|956.2|955.8|956.4|956.2|956.2|955.8|1419
1633691010000|2021-10-08 11:03:30|956.4|956|956.2|956|956.4|956|956.2|955.8|0
1633691020000|2021-10-08 11:03:40||955.8||956||956||955.8|1066
1633691030000|2021-10-08 11:03:50|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|0
1633691040000|2021-10-08 11:04:00|||||||||555
1633691050000|2021-10-08 11:04:10|956.4||956.6||956.6||956.4||992
1633691070000|2021-10-08 11:04:30||956.4||956.4||956.4||956.4|2810
1633691110000|2021-10-08 11:05:10|||||||||212
1633691140000|2021-10-08 11:05:40|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|2022
1633691150000|2021-10-08 11:05:50|956.6||956.4||956.6||956.4||0
1633691220000|2021-10-08 11:07:00|956.2|956|956.2|955.8|956.2|956|956.2|955.8|2878
1633691250000|2021-10-08 11:07:30|956.4|956|956.6|956.2|956.6|956.2|956.4|956|2550
1633691260000|2021-10-08 11:07:40|956.4||956.4||956.4||956.4||0
1633691290000|2021-10-08 11:08:10|956.6|956.4|957|956.6|957|956.6|956.6|956.4|8487
1633691310000|2021-10-08 11:08:30||956.8||956.8||956.8||956.8|36
1633691320000|2021-10-08 11:08:40|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|713
1633691330000|2021-10-08 11:08:50|957|956.8|957|956.6|957|956.8|957|956.6|1140
1633691360000|2021-10-08 11:09:20||956.8||956.6||956.8||956.6|0
1633691380000|2021-10-08 11:09:40|956.8|956.8|957|956.6|957|956.8|956.8|956.6|391
1633691400000|2021-10-08 11:10:00||956.8||956.6||956.8||956.6|0
1633691550000|2021-10-08 11:12:30|956.8|956.4|957|956.6|957|956.6|956.4|956.2|11636
1633691600000|2021-10-08 11:13:20|956.8||956.8||956.8||956.8||0
1633691610000|2021-10-08 11:13:30|957||957||957||957||340
1633691630000|2021-10-08 11:13:50||956.8||956.8||956.8||956.8|0
1633691650000|2021-10-08 11:14:10|957.2|957|957.4|957|957.4|957|957.2|957|188
1633691660000|2021-10-08 11:14:20||957.2||957.2||957.2||957.2|0
1633691690000|2021-10-08 11:14:50|957.2|957|957.2|957|957.2|957|957.2|957|1933
1633691700000|2021-10-08 11:15:00|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|6974
1633691710000|2021-10-08 11:15:10||957.4||957.4||957.4||957.4|0
1633691720000|2021-10-08 11:15:20|||||||||43
1633691790000|2021-10-08 11:16:30|||||||||1751
1633691810000|2021-10-08 11:16:50|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|304
1633691820000|2021-10-08 11:17:00|957.6|957.6|957.8|957.6|957.8|957.6|957.6|957.6|0
1633691830000|2021-10-08 11:17:10|958|957.8|958|957.6|958|957.8|957.8|957.6|844
1633691840000|2021-10-08 11:17:20|957.8||958||958||957.8||0
1633691850000|2021-10-08 11:17:30|957.8||958||958||957.8||0
1633691860000|2021-10-08 11:17:40|957.8||957.8||957.8||957.8||0
1633691870000|2021-10-08 11:17:50|||||||||1738
1633691880000|2021-10-08 11:18:00|958||958||958||958||18
1633691900000|2021-10-08 11:18:20||957.8||957.8||957.8||957.8|9437
1633691910000|2021-10-08 11:18:30|957.8|957.6|958|957.6|958|957.6|957.8|957.6|2272
1633691920000|2021-10-08 11:18:40||957.8||957.8||957.8||957.8|0
1633691940000|2021-10-08 11:19:00|957.8|957.6|958|957.6|958|957.6|957.8|957.6|3645
1633692010000|2021-10-08 11:20:10|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|3060
1633692030000|2021-10-08 11:20:30|957.8|957.6|958|957.8|958|957.8|957.8|957.6|145
1633692050000|2021-10-08 11:20:50|957.8|957.6|958|957.6|958|957.6|957.8|957.4|2440
1633692060000|2021-10-08 11:21:00|957.8||957.8||957.8||957.8||0
1633692070000|2021-10-08 11:21:10|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|1658
1633692110000|2021-10-08 11:21:50|957.8||957.6||957.8||957.6||2887
1633692170000|2021-10-08 11:22:50|957.8|957.6|958|957.6|958|957.6|957.8|957.6|81
1633692240000|2021-10-08 11:24:00|957.8||957.8||957.8||957.8||1268
1633692250000|2021-10-08 11:24:10|958||957.8||958||957.8||13
1633692260000|2021-10-08 11:24:20|958||957.8||958||957.8||1513
1633692270000|2021-10-08 11:24:30|958||958||958||958||0
1633692300000|2021-10-08 11:25:00|957.8||957.8||957.8||957.8||3349
1633692330000|2021-10-08 11:25:30|958||957.8||958||957.8||0
1633692340000|2021-10-08 11:25:40|958||958||958||957.8||0
1633692350000|2021-10-08 11:25:50|957.8||957.8||958||957.8||618
1633692360000|2021-10-08 11:26:00|||||||||495
1633692370000|2021-10-08 11:26:10|||||||||50
1633692390000|2021-10-08 11:26:30|958||958||958||958||523
1633692400000|2021-10-08 11:26:40|958.2|957.8|958.6|958.2|958.6|958.2|958.2|957.6|26684
1633692410000|2021-10-08 11:26:50|958.4|958|958.2|957.8|958.4|958|958.2|957.8|5784
1633692420000|2021-10-08 11:27:00||958||957.8||958||957.8|805
1633692430000|2021-10-08 11:27:10|958|957.6|957.6|957.4|958|957.6|957.6|957.4|4241
1633692480000|2021-10-08 11:28:00|||||||||28
1633692520000|2021-10-08 11:28:40|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|346
1633692540000|2021-10-08 11:29:00|||||||||20
1633692550000|2021-10-08 11:29:10|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2941
1633692570000|2021-10-08 11:29:30|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|64
1633692580000|2021-10-08 11:29:40|957.4|957.2|957.8|957.4|957.8|957.4|957.4|957.2|2100
1633692610000|2021-10-08 11:30:10|957.6||957.6||957.8||957.6||0
1633692630000|2021-10-08 11:30:30|957.8|957.2|957.6|957.2|957.8|957.2|957.4|957.2|4081
1633692650000|2021-10-08 11:30:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1633692660000|2021-10-08 11:31:00|957.6||957.6||957.6||957.6||0
1633692670000|2021-10-08 11:31:10|||||||||1560
1633692690000|2021-10-08 11:31:30|||||||||497
1633692720000|2021-10-08 11:32:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|652
1633692730000|2021-10-08 11:32:10||957.2||957||957.2||957|0
1633692770000|2021-10-08 11:32:50|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|2934
1633692780000|2021-10-08 11:33:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|763
1633692810000|2021-10-08 11:33:30|957.8|957.6|957.8|957.6|958|957.8|957.8|957.6|313
1633692820000|2021-10-08 11:33:40|958||958||958||958||0
1633692840000|2021-10-08 11:34:00|958.2|957.8|957.8|957.6|958.2|958|957.8|957.6|20077
1633692850000|2021-10-08 11:34:10|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|1888
1633692870000|2021-10-08 11:34:30|957.4|957|957.4|957|957.4|957|957.4|957|0
1633692880000|2021-10-08 11:34:40|957.2|956.8|957|956.8|957.2|956.8|957|956.8|931
1633692900000|2021-10-08 11:35:00|||||||||57
1633692910000|2021-10-08 11:35:10|957.2||957||957.2||957||213
1633692940000|2021-10-08 11:35:40|957.2|957|957.4|957|957.4|957|957.2|957|132
1633692960000|2021-10-08 11:36:00|957.2||957.4||957.4||957.2||0
1633692990000|2021-10-08 11:36:30|957.2|956.8|956.6|956.4|957.2|956.8|956.6|956.4|3346
1633693020000|2021-10-08 11:37:00|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|1
1633693030000|2021-10-08 11:37:10|957|956.6|957|956.8|957|956.8|957|956.6|1292
1633693040000|2021-10-08 11:37:20||956.6||956.8||956.8||956.6|0
1633693060000|2021-10-08 11:37:40||956.6||956.6||956.8||956.6|910
1633693070000|2021-10-08 11:37:50||956.8||956.6||956.8||956.6|0
1633693080000|2021-10-08 11:38:00||956.8||956.8||956.8||956.8|0
1633693110000|2021-10-08 11:38:30|||||||||193749
1633693130000|2021-10-08 11:38:50|||||||||242
1633693160000|2021-10-08 11:39:20|||||||||21
1633693220000|2021-10-08 11:40:20|957.2|957|957.2|957|957.2|957|957.2|957|2095
1633693230000|2021-10-08 11:40:30|957.4||957.4||957.4||957.4||0
1633693260000|2021-10-08 11:41:00||957.2||957.2||957.2||957.2|0
1633693280000|2021-10-08 11:41:20|||||||||1
1633693330000|2021-10-08 11:42:10|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|112
1633693350000|2021-10-08 11:42:30|958|957.6|957.8|957.6|958|957.6|957.8|957.6|959
1633693360000|2021-10-08 11:42:40|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.4|2897
1633693370000|2021-10-08 11:42:50|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|49
1633693380000|2021-10-08 11:43:00|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|1108
1633693440000|2021-10-08 11:44:00|957.6|957.2|957|956.8|957.8|957.2|957|956.8|9165
1633693470000|2021-10-08 11:44:30|957.2|957|957.4|957|957.4|957|957.2|957|374
1633693510000|2021-10-08 11:45:10||957.2||957.2||957.2||957.2|0
1633693520000|2021-10-08 11:45:20|957.6|957|957.6|957.2|957.6|957.2|957.4|957|1178
1633693570000|2021-10-08 11:46:10|957.4||957.4||957.4||957.4||0
1633693580000|2021-10-08 11:46:20|||||||||1352
1633693590000|2021-10-08 11:46:30|957.2|957|957.2|957|957.2|957|957.2|957|56
1633693600000|2021-10-08 11:46:40|957.4|957.2|957.8|957.4|957.8|957.4|957.4|957.2|918
1633693630000|2021-10-08 11:47:10|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1633693640000|2021-10-08 11:47:20|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|193749
1633693740000|2021-10-08 11:49:00|957.6|957.2|957.6|957.2|957.8|957.2|957.4|957.2|7064
1633693810000|2021-10-08 11:50:10|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|81
1633693860000|2021-10-08 11:51:00|957.6||957.8||957.8||957.6||3000
1633693870000|2021-10-08 11:51:10|957.6||957.6||957.6||957.6||1112
1633693880000|2021-10-08 11:51:20|957.8||957.8||957.8||957.8||1241
1633693930000|2021-10-08 11:52:10|958|957.6|958|957.6|958|957.6|958|957.6|0
1633693940000|2021-10-08 11:52:20|957.8||958||958||957.8||0
1633693950000|2021-10-08 11:52:30|957.8||957.8||958||957.8||40
1633693960000|2021-10-08 11:52:40|958|957.8|958.2|957.8|958.4|958|958|957.6|23111
1633693990000|2021-10-08 11:53:10|958|957.6|957.8|957.4|958|957.6|957.6|957.4|11566
1633694060000|2021-10-08 11:54:20|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2088
1633694090000|2021-10-08 11:54:50|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|21
1633694100000|2021-10-08 11:55:00|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|1327
1633694130000|2021-10-08 11:55:30|958||958||958||958||0
1633694140000|2021-10-08 11:55:40|957.8||958||958||957.8||0
1633694150000|2021-10-08 11:55:50|957.8||957.8||957.8||957.8||0
1633694170000|2021-10-08 11:56:10|957.6|957.4|957.4|957.2|957.6|957.4|957.2|957|8008
1633694180000|2021-10-08 11:56:20|957.2|957|957.2|957|957.2|957|957.2|957|39
1633694190000|2021-10-08 11:56:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|48
1633694200000|2021-10-08 11:56:40|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|150
1633694220000|2021-10-08 11:57:00|957.4||957.6||957.6||957.4||100
1633694230000|2021-10-08 11:57:10|957.8|957.4|957.6|957.2|957.8|957.4|957.6|957.2|0
1633694240000|2021-10-08 11:57:20||957.4||957.4||957.4||957.4|859
1633694250000|2021-10-08 11:57:30|||||||||500
1633694260000|2021-10-08 11:57:40|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|1445
1633694280000|2021-10-08 11:58:00||957.4||957.4||957.4||957.4|0
1633694290000|2021-10-08 11:58:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|38
1633694300000|2021-10-08 11:58:20|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|45
1633694310000|2021-10-08 11:58:30|957.6||957.6||957.8||957.6||3500
1633694320000|2021-10-08 11:58:40|957.8||957.8||957.8||957.8||0
1633694340000|2021-10-08 11:59:00|957.6||957.6||957.6||957.6||0
1633694350000|2021-10-08 11:59:10|||||||||257
1633694360000|2021-10-08 11:59:20|957.8||957.8||957.8||957.8||20
1633694370000|2021-10-08 11:59:30|957.6||957.8||957.8||957.6||1000
1633694380000|2021-10-08 11:59:40|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|606
1633694390000|2021-10-08 11:59:50|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|480
1633694400000|2021-10-08 12:00:00|957.8|957.2|957.8|957.4|957.8|957.4|957.8|957.2|0
1633694410000|2021-10-08 12:00:10|957.6||957.6||957.6||957.6||0
1633694440000|2021-10-08 12:00:40|||||||||43
1633694460000|2021-10-08 12:01:00|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|355
1633694470000|2021-10-08 12:01:10|958|957.8|958|957.6|958|957.8|957.8|957.6|4604
1633694530000|2021-10-08 12:02:10|958.2|957.8|958|957.8|958.4|958.2|958|957.6|24591
1633694540000|2021-10-08 12:02:20|958.2|958|958.4|958.2|958.4|958.2|958|957.8|7450
1633694550000|2021-10-08 12:02:30|958.6|957.8|958.6|958.2|958.6|958.4|958|957.8|49723
1633694560000|2021-10-08 12:02:40|958.8|958.4|959|958.6|959|958.6|958.8|958.4|11348
1633694580000|2021-10-08 12:03:00|958.8||959||959||958.8||0
1633694590000|2021-10-08 12:03:10||958.8||958.8||958.8||958.8|0
1633694610000|2021-10-08 12:03:30|959.2|959|959.4|959|959.4|959|959.2|959|11457
1633694620000|2021-10-08 12:03:40|959.2|958.8|959.4|959|959.4|959|959.2|958.8|1871
1633694630000|2021-10-08 12:03:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1633694650000|2021-10-08 12:04:10|959||959||959||959||0
1633694660000|2021-10-08 12:04:20|959.2||959.2||959.2||959.2||0
1633694680000|2021-10-08 12:04:40|959||959.2||959.2||959||600
1633694710000|2021-10-08 12:05:10|959|958.6|958.8|958.4|959|958.6|958.6|958.2|4775
1633694720000|2021-10-08 12:05:20|959|958.6|958.8|958.6|959|958.8|958.8|958.6|75
1633694730000|2021-10-08 12:05:30||958.4||958.6||958.6||958.4|0
1633694740000|2021-10-08 12:05:40|959|958.8|959.2|958.8|959.2|958.8|959|958.8|82
1633694750000|2021-10-08 12:05:50|959.4|959|959.4|959|959.4|959|959.4|959|1474
1633694760000|2021-10-08 12:06:00||959.2||959.2||959.2||959|883
1633694780000|2021-10-08 12:06:20|959.2|959|959.2|958.8|959.2|959|959.2|958.8|443
1633694790000|2021-10-08 12:06:30|959|958.6|959.2|958.8|959.2|958.8|959|958.6|0
1633694800000|2021-10-08 12:06:40|959|958.6|959.2|958.8|959.2|958.8|959|958.6|1000
1633694860000|2021-10-08 12:07:40|959|958.6|958.8|958.4|959.2|958.6|958.8|958.4|9808
1633694870000|2021-10-08 12:07:50|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|0
1633694910000|2021-10-08 12:08:30||958.6||958.6||958.6||958.6|0
1633694930000|2021-10-08 12:08:50||958.4||958.4||958.4||958.4|0
1633694940000|2021-10-08 12:09:00||958.6||958.6||958.6||958.6|1284
1633694960000|2021-10-08 12:09:20|958.6|958.4|958.8|958.4|958.8|958.4|958.4|958.2|3290
1633694980000|2021-10-08 12:09:40|||||||||350
1633695020000|2021-10-08 12:10:20|958.6||958.8||958.8||958.6||0
1633695030000|2021-10-08 12:10:30|958.6|958.2|958.4|958.2|958.6|958.2|958.4|958.2|1950
1633695040000|2021-10-08 12:10:40|958.6||958.4||958.6||958.4||57
1633695050000|2021-10-08 12:10:50|||||||||56
1633695070000|2021-10-08 12:11:10|958.2|958|958.4|958.2|958.4|958.2|958.2|958|2151
1633695080000|2021-10-08 12:11:20|958.2|958|958.2|958|958.2|958|958.2|958|1196
1633695090000|2021-10-08 12:11:30|958|957.8|957.8|957.4|958|957.8|957.8|957.4|607
1633695120000|2021-10-08 12:12:00|957.6||957.6||957.6||957.6||0
1633695130000|2021-10-08 12:12:10|957.8||957.8||957.8||957.8||0
1633695140000|2021-10-08 12:12:20|957.6||957.6||957.6||957.6||0
1633695150000|2021-10-08 12:12:30|957.8||957.8||957.8||957.8||0
1633695160000|2021-10-08 12:12:40|957.6|957.2|957.4|957|957.6|957.2|957.4|957|2198
1633695180000|2021-10-08 12:13:00||957.2||957.2||957.2||957.2|0
1633695210000|2021-10-08 12:13:30|||||||||33
1633695220000|2021-10-08 12:13:40|957.2|957|957|956.6|957.2|957.2|957|956.6|2917
1633695240000|2021-10-08 12:14:00|956.8||957||957||956.8||0
1633695260000|2021-10-08 12:14:20||956.8||956.8||956.8||956.8|0
1633695270000|2021-10-08 12:14:30|957.2|957|957|956.8|957.4|957|957|956.8|12686
1633695280000|2021-10-08 12:14:40|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|15
1633695290000|2021-10-08 12:14:50|957|956.6|957|956.6|957|956.6|957|956.6|0
1633695320000|2021-10-08 12:15:20|957.2|956.8|957|956.8|957.2|957|957|956.8|3935
1633695330000|2021-10-08 12:15:30|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|5284
1633695340000|2021-10-08 12:15:40|957||957||957||956.8||262
1633695360000|2021-10-08 12:16:00|956.8||957||957||956.8||0
1633695370000|2021-10-08 12:16:10|956.8||957||957||956.8||0
1633695380000|2021-10-08 12:16:20|956.8||956.8||956.8||956.8||0
1633695390000|2021-10-08 12:16:30|957||957||957||957||0
1633695400000|2021-10-08 12:16:40|956.8|956.4|956.6|956.4|956.8|956.4|956.6|956.2|1279
1633695420000|2021-10-08 12:17:00|||||||||491
1633695450000|2021-10-08 12:17:30|956.8|956.6|956.6|956.4|956.8|956.6|956.6|956.4|1259
1633695480000|2021-10-08 12:18:00|||||||||3000
1633695490000|2021-10-08 12:18:10|||||||||340
1633695500000|2021-10-08 12:18:20|956.4|956.2|956.4|956|956.4|956.2|956.4|956|30
1633695510000|2021-10-08 12:18:30|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|0
1633695600000|2021-10-08 12:20:00|||||||||1056
1633695610000|2021-10-08 12:20:10|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|403
1633695620000|2021-10-08 12:20:20||956.6||956.4||956.6||956.4|0
1633695650000|2021-10-08 12:20:50|956.6||956.6||956.6||956.6||2401
1633695670000|2021-10-08 12:21:10|956.8||956.8||956.8||956.8||890
1633695700000|2021-10-08 12:21:40|957|956.6|957|956.8|957.2|957|957|956.4|2900
1633695720000|2021-10-08 12:22:00|956.8|956.6|956.8|956.4|957|956.6|956.8|956.4|267
1633695730000|2021-10-08 12:22:10|957|956.6|957|956.6|957|956.8|957|956.4|4204
1633695740000|2021-10-08 12:22:20|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|1557
1633695750000|2021-10-08 12:22:30|957||957||957||957||0
1633695760000|2021-10-08 12:22:40|||||||||1027
1633695790000|2021-10-08 12:23:10|956.8|956.6|956.8|956.6|956.8|956.6|956.6|956.4|3191
1633695810000|2021-10-08 12:23:30|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|700
1633695820000|2021-10-08 12:23:40|956.8||956.8||956.8||956.8||0
1633695840000|2021-10-08 12:24:00|||||||||500
1633695870000|2021-10-08 12:24:30|957|956.6|957|956.8|957|956.8|957|956.6|186
1633695910000|2021-10-08 12:25:10|||||||||1291
1633695930000|2021-10-08 12:25:30|956.8|956.6|956.8|956.4|957|956.8|956.8|956.4|930
1633695940000|2021-10-08 12:25:40|||||||||701
1633695980000|2021-10-08 12:26:20||956.6||956.6||956.6||956.6|0
1633696020000|2021-10-08 12:27:00|957|956.8|957|956.8|957|956.8|957|956.8|1253
1633696050000|2021-10-08 12:27:30|||||||||1191
1633696060000|2021-10-08 12:27:40|957.2|957|957|956.8|957.2|957|957|956.8|2980
1633696080000|2021-10-08 12:28:00|956.8|956.6|956.4|956.2|956.8|956.6|956.4|956.2|7665
1633696090000|2021-10-08 12:28:10|956.6||956.6||956.6||956.6||1237
1633696100000|2021-10-08 12:28:20|956.4||956.4||956.4||956.4||0
1633696110000|2021-10-08 12:28:30|956.6||956.6||956.6||956.6||105
1633696130000|2021-10-08 12:28:50|956.4||956.4||956.4||956.4||0
1633696140000|2021-10-08 12:29:00|956.2|956|956.2|956|956.2|956|956.2|956|661
1633696150000|2021-10-08 12:29:10|956.4||956.4||956.4||956.4||0
1633696200000|2021-10-08 12:30:00|956.2|955.8|955.4|954.6|956.4|955.8|955.4|954.4|18710
1633696210000|2021-10-08 12:30:10|955.2|954.4|954.6|953.6|955.2|954.4|954.6|953|3683
1633696220000|2021-10-08 12:30:20|954.4|953.4|954.6|954|954.8|954.2|954|952.8|12135
1633696230000|2021-10-08 12:30:30|954.4|954.2|954.2|953.8|954.8|954.6|954|953.8|13620
1633696240000|2021-10-08 12:30:40|954|953.6|954.8|954.4|955|954.4|953.8|953.4|3352
1633696250000|2021-10-08 12:30:50|955|954.6|955.4|955|956|955.8|955|954.6|8095
1633696260000|2021-10-08 12:31:00|955.8|955.2|954.8|954.2|955.8|955.4|954.4|954|10248
1633696270000|2021-10-08 12:31:10|954.6|954|954.8|954.4|955|954.6|954.2|953.8|0
1633696280000|2021-10-08 12:31:20|954.6|954.2|954.8|954.4|955|954.6|954.6|954.2|0
1633696290000|2021-10-08 12:31:30|955|954.6|955.4|955|955.6|955.2|954.8|954.6|2706
1633696300000|2021-10-08 12:31:40|955.2|954.8|955.2|954.8|955.2|955|955|954.6|0
1633696310000|2021-10-08 12:31:50||954.6||954.8||954.8||954.6|0
1633696320000|2021-10-08 12:32:00|955|954.6|954.6|954.2|955.2|954.8|954.6|954.2|2319
1633696330000|2021-10-08 12:32:10|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.4|2180
1633696340000|2021-10-08 12:32:20|954.8|954.2|954.8|954.4|955.2|954.8|954.8|954.2|3842
1633696350000|2021-10-08 12:32:30|955|954.6|954.8|954.2|955.4|955|954.8|954.2|3091
1633696360000|2021-10-08 12:32:40|954.6|954.4|954.8|954.4|955|954.6|954.6|954.2|375
1633696370000|2021-10-08 12:32:50|954.6|954.2|954.4|953.8|954.8|954.4|954.2|953.8|13383
1633696380000|2021-10-08 12:33:00|954.2|954|954.4|953.8|954.6|954.2|954.2|953.8|1428
1633696390000|2021-10-08 12:33:10|954.2|954|954|953.6|954.4|954|953.8|953.4|0
1633696400000|2021-10-08 12:33:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|5202
1633696410000|2021-10-08 12:33:30|954|953.6|953.6|953.2|954.2|953.8|953.6|953.2|7665
1633696420000|2021-10-08 12:33:40|953.4|953|953.4|953|953.4|953|953.2|952.8|580
1633696440000|2021-10-08 12:34:00|953.6|953.2|953.8|953.4|954|953.4|953.6|953|9843
1633696450000|2021-10-08 12:34:10|953.6|953.6|954|953.6|954|953.6|953.6|953.6|482
1633696460000|2021-10-08 12:34:20|953.8|953.4|954|953.6|954|953.6|953.8|953.4|1128
1633696470000|2021-10-08 12:34:30|953.8|953.4|953.8|953.4|954|953.4|953.8|953.4|0
1633696490000|2021-10-08 12:34:50|953.6|953.2|953.4|953.2|953.8|953.2|953.4|953.2|25
1633696500000|2021-10-08 12:35:00|953.2|953|952.8|952.4|953.2|953|952.8|952.4|2370
1633696510000|2021-10-08 12:35:10|953|952.6|953.4|953|953.4|953.2|953|952.6|1969
1633696520000|2021-10-08 12:35:20|953.2|953.2|953.2|952.8|953.2|953.2|953.2|952.8|315
1633696530000|2021-10-08 12:35:30|953.4|953|953.4|953|953.4|953|953.4|952.8|0
1633696540000|2021-10-08 12:35:40|953.6|953.2|954|953.6|954|953.6|953.4|953.2|3542
1633696550000|2021-10-08 12:35:50|953.8|953.4|953.4|953.2|953.8|953.4|953.4|953.2|548
1633696560000|2021-10-08 12:36:00|953.2|953|952.8|952.4|953.2|953|952.8|952.4|3016
1633696570000|2021-10-08 12:36:10|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|6303
1633696580000|2021-10-08 12:36:20|952.4|952|951.8|951.4|952.4|952|951.6|951.4|21989
1633696590000|2021-10-08 12:36:30|952|951.2|951.2|950.8|952|951.2|951.2|950.8|4658
1633696600000|2021-10-08 12:36:40|951|950.6|951.4|951|951.6|951.2|951|950.6|3689
1633696610000|2021-10-08 12:36:50|951.6|950.8|951.4|951|951.6|951|951.4|950.8|0
1633696620000|2021-10-08 12:37:00|951.6|951.2|951.8|951.4|952.2|952|951.4|951|14159
1633696630000|2021-10-08 12:37:10|952|951.6|952|951.6|952|951.6|952|951.4|563
1633696640000|2021-10-08 12:37:20||951.8||951.6||951.8||951.6|543
1633696650000|2021-10-08 12:37:30||951.8||951.8||951.8||951.6|2527
1633696660000|2021-10-08 12:37:40|951.8|951.6|952|951.4|952|951.8|951.6|951.4|8112
1633696670000|2021-10-08 12:37:50|952.2|951.6|952.4|952|952.4|952|952.2|951.6|1812
1633696680000|2021-10-08 12:38:00|952.6|952.2|952.8|952.4|953|952.6|952.4|952|0
1633696690000|2021-10-08 12:38:10||952.2||952.4||952.6||952.2|0
1633696700000|2021-10-08 12:38:20|953|952.6|953.8|953.6|954|953.6|952.8|952.6|7189
1633696710000|2021-10-08 12:38:30|954|953.4|953.6|953.2|954|953.4|953.6|953.2|29
1633696720000|2021-10-08 12:38:40|953.4|953|953.8|953.2|954|953.4|953.4|953|0
1633696730000|2021-10-08 12:38:50|954|953.4|953|952.6|954|953.6|953|952.4|451
1633696740000|2021-10-08 12:39:00|953.2|952.4|953.2|952.8|953.2|952.8|953|952.4|1801
1633696750000|2021-10-08 12:39:10|953.4|953|954|953.6|954|953.6|953.4|953|2783
1633696760000|2021-10-08 12:39:20|954.2|953.8|954.2|954|954.4|954|954.2|953.6|3979
1633696770000|2021-10-08 12:39:30|954|953.8|954|953.4|954|953.8|954|953.4|1050
1633696780000|2021-10-08 12:39:40|953.8|953.6|953.2|953|953.8|953.6|953.2|953|10228
1633696790000|2021-10-08 12:39:50|953.4|952.8|953|952.6|953.4|953|952.8|952.4|1705
1633696800000|2021-10-08 12:40:00|952.8|952.4|952.8|952.6|952.8|952.6|952.6|952.2|0
1633696810000|2021-10-08 12:40:10|952.6|952.4|952.8|952.2|952.8|952.6|952.6|952.2|0
1633696820000|2021-10-08 12:40:20|952.6|952.4|953.4|953|953.6|953|952.6|952.4|8328
1633696830000|2021-10-08 12:40:30|953.6|952.8|953.4|953|953.6|953|953.2|952.8|0
1633696840000|2021-10-08 12:40:40|953.2|952.8|953.2|953|953.4|953|953.2|952.8|0
1633696850000|2021-10-08 12:40:50|953|952.8|953|952.4|953.2|952.8|953|952.4|53
1633696860000|2021-10-08 12:41:00|953.2|952.6|953|952.8|953.2|952.8|953|952.4|5280
1633696880000|2021-10-08 12:41:20|953.2|953|953.4|953.2|953.4|953.2|953.2|953|1159
1633696890000|2021-10-08 12:41:30|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|748
1633696900000|2021-10-08 12:41:40|953.4||953.6||953.6||953.4||0
1633696920000|2021-10-08 12:42:00|953.4|953|953|952.6|953.4|953|953|952.4|1051
1633696930000|2021-10-08 12:42:10|952.8|952.4|953|952.4|953|952.6|952.8|952.4|0
1633696940000|2021-10-08 12:42:20|952.8|952.6|953|952.6|953|952.6|952.8|952.6|0
1633696960000|2021-10-08 12:42:40||952.8||952.8||952.8||952.8|0
1633696970000|2021-10-08 12:42:50||952.6||952.6||952.6||952.6|0
1633696980000|2021-10-08 12:43:00||952.8||952.6||952.8||952.6|0
1633697000000|2021-10-08 12:43:20|952.8||953||953||952.8||539
1633697010000|2021-10-08 12:43:30|952.8||953||953||952.8||625
1633697030000|2021-10-08 12:43:50|952.8|952.4|952.6|952.2|952.8|952.4|952.2|951.8|7237
1633697040000|2021-10-08 12:44:00|952.4|952|952.6|952.2|952.6|952.2|952.4|952|0
1633697050000|2021-10-08 12:44:10|952.8|952.4|953|952.6|953|952.6|952.8|952.2|2070
1633697060000|2021-10-08 12:44:20|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|757
1633697070000|2021-10-08 12:44:30|952.4|952.2|952.4|952|952.4|952.2|952.2|952|2415
1633697080000|2021-10-08 12:44:40|952.6|952.2|952.6|952.4|952.8|952.4|952.6|952.2|1563
1633697090000|2021-10-08 12:44:50|952.8||952.8||952.8||952.8||0
1633697100000|2021-10-08 12:45:00|952.6|952.2|952.6|952.2|952.8|952.2|952.4|952.2|2480
1633697120000|2021-10-08 12:45:20|952.4|952.4|952.6|952.2|952.6|952.4|952.4|952.2|353
1633697130000|2021-10-08 12:45:30|952.4||952.4||952.4||952.4||0
1633697140000|2021-10-08 12:45:40|952.6||952.6||952.6||952.6||500
1633697150000|2021-10-08 12:45:50|||||||||169
1633697160000|2021-10-08 12:46:00|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.4|13217
1633697180000|2021-10-08 12:46:20|953|952.6|953.2|953|953.6|953.2|952.8|952.4|12216
1633697190000|2021-10-08 12:46:30||952.8||953||953||952.8|0
1633697200000|2021-10-08 12:46:40||952.8||952.8||952.8||952.8|7302
1633697210000|2021-10-08 12:46:50|953|952.6|952.6|952.2|953.2|952.6|952.4|952.2|8030
1633697230000|2021-10-08 12:47:10||952.4||952.2||952.4||952.2|0
1633697250000|2021-10-08 12:47:30|952.8|952.4|952.6|952.2|952.8|952.6|952.6|952.2|16496
1633697260000|2021-10-08 12:47:40|952.8|952.4|953|952.6|953|952.6|952.8|952.4|205
1633697280000|2021-10-08 12:48:00|952.8|952.4|952.6|952.2|953|952.4|952.6|952.2|0
1633697290000|2021-10-08 12:48:10|952.8|952.4|952.4|952|952.8|952.4|952.2|952|6318
1633697300000|2021-10-08 12:48:20|952.2|951.8|952.2|951.8|952.4|951.8|952|951.8|6405
1633697310000|2021-10-08 12:48:30|952.4|952|952.8|952.4|952.8|952.4|952.4|952|8166
1633697320000|2021-10-08 12:48:40|953|952.6|952.6|952.2|953|952.6|952.6|952.2|2992
1633697340000|2021-10-08 12:49:00|952.4|952|952.4|952|952.6|952.2|952|951.8|3844
1633697350000|2021-10-08 12:49:10|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952|0
1633697360000|2021-10-08 12:49:20|952.8|952.4|952.8|952.6|952.8|952.6|952.6|952.4|5364
1633697370000|2021-10-08 12:49:30|953|952.8|953.2|953|953.2|953|953|952.8|0
1633697380000|2021-10-08 12:49:40||952.8||952.8||953||952.8|7602
1633697410000|2021-10-08 12:50:10|953|952.6|953.2|952.8|953.2|952.8|952.6|952.4|3628
1633697420000|2021-10-08 12:50:20|953|952.6|953|952.6|953|952.6|953|952.4|1498
1633697430000|2021-10-08 12:50:30|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.6|0
1633697440000|2021-10-08 12:50:40|953|952.6|953.6|953.2|953.6|953.2|953|952.6|725
1633697450000|2021-10-08 12:50:50||953||953.2||953.2||953|0
1633697460000|2021-10-08 12:51:00|953.4|953|953.4|953|953.4|953|953.2|953|47
1633697470000|2021-10-08 12:51:10|953.2|953.2|953|952.8|953.2|953.2|953|952.8|2442
1633697480000|2021-10-08 12:51:20|953.2||953.2||953.2||953.2||0
1633697500000|2021-10-08 12:51:40|953|952.6|953.2|952.8|953.2|952.8|953|952.6|193
1633697510000|2021-10-08 12:51:50|953.4|953|953.6|953.2|953.6|953.2|953.4|952.8|3827
1633697530000|2021-10-08 12:52:10|953.4|953|953.2|952.8|953.6|953|953.2|952.8|14888
1633697540000|2021-10-08 12:52:20|953|952.6|953.2|952.8|953.2|952.8|953|952.6|57
1633697560000|2021-10-08 12:52:40|953||953.2||953.2||953||2600
1633697570000|2021-10-08 12:52:50|953.4|953|953.6|953.2|953.6|953.2|953.2|953|5219
1633697580000|2021-10-08 12:53:00|953.4|953|953.4|953|953.4|953|953.2|952.8|655
1633697590000|2021-10-08 12:53:10|953.6|953.2|953.4|953.2|953.6|953.2|953.4|953.2|2251
1633697610000|2021-10-08 12:53:30|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|192
1633697620000|2021-10-08 12:53:40|||||||||25
1633697650000|2021-10-08 12:54:10|953.4|953.2|953.4|953.2|953.6|953.4|953.4|953.2|3336
1633697660000|2021-10-08 12:54:20|953.2|953|953.2|952.8|953.2|953|953.2|952.8|3070
1633697670000|2021-10-08 12:54:30|953.4|953|953.4|953|953.4|953|953.4|953|0
1633697690000|2021-10-08 12:54:50|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953.2|207
1633697700000|2021-10-08 12:55:00|953.8|953.6|954|953.6|954|953.6|953.8|953.4|1322
1633697710000|2021-10-08 12:55:10|954.2|953.8|954.4|954|954.4|954|954.2|953.6|2766
1633697720000|2021-10-08 12:55:20|954.2|953.8|954.2|953.8|954.4|953.8|954|953.6|474
1633697740000|2021-10-08 12:55:40|954||954||954||954||0
1633697750000|2021-10-08 12:55:50|954.2|954|954.2|954|954.2|954|954.2|954|0
1633697760000|2021-10-08 12:56:00|954|953.8|954.2|953.8|954.2|953.8|954|953.8|35
1633697780000|2021-10-08 12:56:20|||||||||200
1633697790000|2021-10-08 12:56:30|954.4|954|954.6|954.2|954.6|954.2|954.4|954|2095
1633697800000|2021-10-08 12:56:40|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1633697810000|2021-10-08 12:56:50|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1633697820000|2021-10-08 12:57:00|954.4|954|954.2|953.8|954.4|954|954.2|953.8|2293
1633697830000|2021-10-08 12:57:10|954.4|954|954.2|953.8|954.4|954|954.2|953.8|0
1633697850000|2021-10-08 12:57:30|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1633697860000|2021-10-08 12:57:40|954.4|954|954.4|954|954.4|954|954.4|954|0
1633697880000|2021-10-08 12:58:00|954.2|953.8|954|953.8|954.4|953.8|953.8|953.6|6120
1633697890000|2021-10-08 12:58:10||953.6||953.6||953.6||953.6|0
1633697950000|2021-10-08 12:59:10|953.8|953.4|953.8|953.4|954|953.4|953.6|953.2|9842
1633697980000|2021-10-08 12:59:40|954|953.6|954.2|954|954.2|954|954|953.6|1849
1633697990000|2021-10-08 12:59:50|954.4|954.2|954.4|954|954.4|954.2|954.2|953.8|9861
1633698000000|2021-10-08 13:00:00|954.2|953.8|954.4|954|954.4|954|954.2|953.8|0
1633698010000|2021-10-08 13:00:10|954.2|953.8|953.8|953.4|954.4|953.8|953.6|953.4|6840
1633698020000|2021-10-08 13:00:20|954|953.6|954|953.6|954|953.6|954|953.6|0
1633698030000|2021-10-08 13:00:30|953.8|953.4|954|953.6|954|953.6|953.8|953.4|338
1633698040000|2021-10-08 13:00:40||953.8||953.6||953.8||953.6|1612
1633698060000|2021-10-08 13:01:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|116
1633698070000|2021-10-08 13:01:10|953.6||953.6||953.6||953.6||0
1633698080000|2021-10-08 13:01:20|953.4|953.2|953.8|953.4|953.8|953.4|953.4|953|1174
1633698100000|2021-10-08 13:01:40|954|953.6|954|953.6|954|953.8|954|953.6|906
1633698110000|2021-10-08 13:01:50|954.2|953.8|954|953.8|954.2|953.8|954|953.8|0
1633698120000|2021-10-08 13:02:00|||||||||993
1633698130000|2021-10-08 13:02:10|954.2|954|954.4|954|954.4|954|954.2|954|2897
1633698140000|2021-10-08 13:02:20|||||||||168
1633698180000|2021-10-08 13:03:00|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|228
1633698190000|2021-10-08 13:03:10|954.6||954.8||954.8||954.6||0
1633698200000|2021-10-08 13:03:20|955||954.8||955||954.8||0
1633698210000|2021-10-08 13:03:30|955|954.6|955|954.8|955|954.8|955|954.6|3005
1633698220000|2021-10-08 13:03:40|||||||||557
1633698240000|2021-10-08 13:04:00|955.2|955|955|954.6|955.4|955|955|954.6|63967
1633698250000|2021-10-08 13:04:10||954.8||954.8||954.8||954.8|0
1633698260000|2021-10-08 13:04:20|954.8|954.6|955|954.8|955|954.8|954.8|954.4|1621
1633698270000|2021-10-08 13:04:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|9259
1633698300000|2021-10-08 13:05:00|954.6|954.6|954.6|954.2|954.6|954.6|954.6|954.2|3417
1633698310000|2021-10-08 13:05:10|954.8|954.4|955.2|954.8|955.2|954.8|954.8|954.4|6490
1633698330000|2021-10-08 13:05:30|955|954.6|955|954.6|955|954.6|954.8|954.6|1170
1633698350000|2021-10-08 13:05:50|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|2000
1633698370000|2021-10-08 13:06:10|954.6|954.2|954.6|954.2|954.8|954.2|954.4|954.2|15659
1633698380000|2021-10-08 13:06:20|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.2|12856
1633698400000|2021-10-08 13:06:40|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954.2|319
1633698410000|2021-10-08 13:06:50|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.2|0
1633698420000|2021-10-08 13:07:00|954.6||954.8||954.8||954.6||15
1633698460000|2021-10-08 13:07:40|954.6|954.2|954.4|954|954.8|954.2|954.4|954|6076
1633698480000|2021-10-08 13:08:00|954.6|954.2|954.6|954.4|954.8|954.4|954.4|954.2|4261
1633698490000|2021-10-08 13:08:10|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954|1115
1633698530000|2021-10-08 13:08:50|954.4|954|954.4|954|954.6|954.2|954.2|954|745
1633698540000|2021-10-08 13:09:00|954.2|953.8|954.4|954|954.4|954|954|953.8|3833
1633698560000|2021-10-08 13:09:20|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954|8001
1633698570000|2021-10-08 13:09:30|954.4|954.2|954.2|954|954.6|954.4|954.2|954|9660
1633698580000|2021-10-08 13:09:40||953.8||954||954||953.8|321
1633698600000|2021-10-08 13:10:00|954.4|954.2|954.4|954.2|954.4|954.2|954.2|954|5499
1633698610000|2021-10-08 13:10:10|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|5220
1633698650000|2021-10-08 13:10:50|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|2756
1633698660000|2021-10-08 13:11:00|954.4||954.4||954.6||954.4||0
1633698670000|2021-10-08 13:11:10|954.2|954|954.4|954|954.4|954|954.2|953.8|344
1633698700000|2021-10-08 13:11:40|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|3969
1633698720000|2021-10-08 13:12:00|954.6|954.2|954.6|954.2|954.8|954.2|954.4|954.2|5233
1633698740000|2021-10-08 13:12:20|954.8|954.4|955|954.8|955|954.8|954.8|954.4|2068
1633698760000|2021-10-08 13:12:40|955.2|955|955.2|955|955.4|955|955.2|955|2367
1633698770000|2021-10-08 13:12:50|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|518
1633698780000|2021-10-08 13:13:00|955.4|955|955.6|955.2|955.6|955.2|955.4|955|0
1633698790000|2021-10-08 13:13:10||955.4||955.4||955.4||955.2|0
1633698800000|2021-10-08 13:13:20|955.4|955.2|955.4|955|955.4|955.2|955.2|955|10765
1633698810000|2021-10-08 13:13:30|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1633698840000|2021-10-08 13:14:00|955.4|955|955.6|955.2|955.6|955.2|955.2|955|5003
1633698860000|2021-10-08 13:14:20||955.4||955.4||955.4||955.2|0
1633698870000|2021-10-08 13:14:30||955.2||955.2||955.4||955.2|0
1633698890000|2021-10-08 13:14:50||955.4||955.2||955.4||955.2|882
1633698900000|2021-10-08 13:15:00|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.2|1921
1633698910000|2021-10-08 13:15:10|955.6|955.2|955.4|955|955.6|955.4|955.2|955|2262
1633698920000|2021-10-08 13:15:20|955.2||955.2||955.4||955.2||7096
1633698930000|2021-10-08 13:15:30|955.4||955.4||955.4||955.4||0
1633698940000|2021-10-08 13:15:40||955.2||955||955.2||955|750
1633698960000|2021-10-08 13:16:00|955.2|955.2|955.2|955|955.2|955.2|955.2|955|20
1633698970000|2021-10-08 13:16:10|955.4||955.4||955.4||955.4||0
1633698990000|2021-10-08 13:16:30|955.2||955.4||955.4||955.2||4105
1633699000000|2021-10-08 13:16:40|955.2||955.2||955.2||955.2||2001
1633699030000|2021-10-08 13:17:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|2115
1633699040000|2021-10-08 13:17:20|955.4|955.4|955.6|955.4|955.6|955.4|955.4|955.2|3219
1633699060000|2021-10-08 13:17:40|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|6867
1633699070000|2021-10-08 13:17:50|955.6|955.4|955.6|955.4|955.8|955.4|955.6|955.4|1351
1633699080000|2021-10-08 13:18:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|1934
1633699090000|2021-10-08 13:18:10||955.4||955.4||955.4||955.4|0
1633699100000|2021-10-08 13:18:20|956|955.6|956.2|955.8|956.2|955.8|956|955.6|1266
1633699120000|2021-10-08 13:18:40|956|955.6|956.2|955.8|956.2|955.8|956|955.6|2817
1633699130000|2021-10-08 13:18:50|956|955.6|956|955.6|956.2|955.6|955.8|955.4|22719
1633699140000|2021-10-08 13:19:00|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|1163
1633699150000|2021-10-08 13:19:10|956.4|956|956.2|956|956.4|956.2|956.2|955.8|2758
1633699160000|2021-10-08 13:19:20|||||||||1300
1633699180000|2021-10-08 13:19:40|||||||||1335
1633699190000|2021-10-08 13:19:50|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956|590
1633699200000|2021-10-08 13:20:00|||||||||11
1633699230000|2021-10-08 13:20:30|956.2|956|956|955.6|956.2|956|956|955.6|5383
1633699240000|2021-10-08 13:20:40|955.8||955.8||955.8||955.8||1221
1633699260000|2021-10-08 13:21:00|956|955.8|956|955.8|956|955.8|956|955.8|5242
1633699270000|2021-10-08 13:21:10||955.6||955.6||955.6||955.6|1703
1633699320000|2021-10-08 13:22:00|956.2|955.8|956.2|956|956.2|956|956|955.8|3015
1633699330000|2021-10-08 13:22:10||955.8||956||956||955.8|0
1633699340000|2021-10-08 13:22:20|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956.2|242
1633699350000|2021-10-08 13:22:30|956.8|956.4|956.6|956.2|956.8|956.4|956.4|956.2|3911
1633699380000|2021-10-08 13:23:00|956.4|956.4|956.2|956|956.4|956.4|956.2|956|7281
1633699390000|2021-10-08 13:23:10|956|955.8|956.2|955.8|956.2|955.8|956|955.8|467
1633699440000|2021-10-08 13:24:00|956|955.6|956|955.8|956|955.8|955.8|955.6|7490
1633699450000|2021-10-08 13:24:10|955.8|955.6|955.6|955.4|956|955.6|955.6|955.4|383
1633699460000|2021-10-08 13:24:20|955.8|955.6|956|955.6|956|955.6|955.8|955.6|1614
1633699470000|2021-10-08 13:24:30|955.8|955.4|955.8|955.4|956|955.4|955.6|955.2|20311
1633699480000|2021-10-08 13:24:40|955.6||955.6||955.6||955.6||567
1633699490000|2021-10-08 13:24:50|955.8||955.8||955.8||955.8||0
1633699500000|2021-10-08 13:25:00|955.6||955.8||955.8||955.6||0
1633699510000|2021-10-08 13:25:10|956|955.6|956|955.6|956|955.6|956|955.6|970
1633699520000|2021-10-08 13:25:20|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|3876
1633699530000|2021-10-08 13:25:30|955.4|955.2|955.8|955.6|955.8|955.6|955.4|955.2|1361
1633699540000|2021-10-08 13:25:40|956||956||956||956||0
1633699550000|2021-10-08 13:25:50|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|443
1633699560000|2021-10-08 13:26:00|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|2388
1633699580000|2021-10-08 13:26:20|||||||||588
1633699590000|2021-10-08 13:26:30||955.6||955.6||955.6||955.6|633
1633699600000|2021-10-08 13:26:40||955.4||955.4||955.6||955.4|2938
1633699610000|2021-10-08 13:26:50||955.6||955.4||955.6||955.4|0
1633699620000|2021-10-08 13:27:00||955.6||955.4||955.6||955.4|1120
1633699640000|2021-10-08 13:27:20|955.6|955.2|955.2|955|955.6|955.2|955.2|955|3976
1633699650000|2021-10-08 13:27:30|955.4||955.4||955.4||955.4||0
1633699670000|2021-10-08 13:27:50|||||||||1125
1633699690000|2021-10-08 13:28:10|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|22
1633699700000|2021-10-08 13:28:20|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|730
1633699710000|2021-10-08 13:28:30|||||||||2595
1633699720000|2021-10-08 13:28:40|955.6|955.4|955.4|955|955.6|955.4|955.4|955|2195
1633699730000|2021-10-08 13:28:50|955.2|954.8|955.2|954.8|955.4|954.8|955|954.8|8074
1633699740000|2021-10-08 13:29:00||955||955||955||955|0
1633699750000|2021-10-08 13:29:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|591
1633699770000|2021-10-08 13:29:30|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|1000
1633699780000|2021-10-08 13:29:40||955.6||955.6||955.6||955.6|0
1633699790000|2021-10-08 13:29:50|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|4035
1633699800000|2021-10-08 13:30:00|955.8|955.6|956.4|956.2|956.4|956.2|955.8|955.6|3306
1633699810000|2021-10-08 13:30:10||956||956||956.2||956|20
1633699820000|2021-10-08 13:30:20|956.2|956.2|956|955.8|956.4|956.2|956|955.6|1707
1633699830000|2021-10-08 13:30:30|956.2|956|956.8|956.6|956.8|956.6|956.2|956|8345
1633699840000|2021-10-08 13:30:40|957||957||957||957||0
1633699850000|2021-10-08 13:30:50|956.8||956.8||957||956.8||3399
1633699860000|2021-10-08 13:31:00|957|956.8|957.6|957.2|957.6|957.2|957|956.6|12961
1633699870000|2021-10-08 13:31:10|957.4|957|957.6|957.2|957.6|957.2|957|956.8|757
1633699880000|2021-10-08 13:31:20|957.4|957|957|956.6|957.4|957|956.8|956.6|13340
1633699890000|2021-10-08 13:31:30|957.2|956.8|957.2|956.8|957.2|957|957.2|956.6|1607
1633699900000|2021-10-08 13:31:40|957|957|957.2|957|957.2|957|957|957|324
1633699910000|2021-10-08 13:31:50|957.4|956.8|957.4|957|957.4|957|957.2|956.8|181
1633699920000|2021-10-08 13:32:00|957.2|956.8|957|956.6|957.4|956.8|956.8|956.6|8756
1633699930000|2021-10-08 13:32:10|957.2|956.8|957.4|957|957.4|957.2|957|956.8|3148
1633699940000|2021-10-08 13:32:20|957.2|956.8|957.2|956.8|957.2|957|957|956.8|32
1633699950000|2021-10-08 13:32:30|957|956.6|957.2|956.8|957.2|956.8|956.8|956.6|4434
1633699960000|2021-10-08 13:32:40|957|956.6|956.6|956.2|957|956.6|956.6|956.2|3974
1633699970000|2021-10-08 13:32:50|956.4|956|956.4|956|956.4|956|956.4|956|0
1633699980000|2021-10-08 13:33:00|956.6|956.2|957|956.8|957|956.8|956.6|956|6341
1633699990000|2021-10-08 13:33:10|956.8|956.6|956.6|956.2|956.8|956.6|956.6|956.2|1106
1633700000000|2021-10-08 13:33:20|956.4||956.4||956.4||956.4||0
1633700010000|2021-10-08 13:33:30|956.2|956|955.4|955|956.4|956|955.4|955|14370
1633700020000|2021-10-08 13:33:40|955.2|954.8|955|954.6|955.4|955|955|954.6|515
1633700030000|2021-10-08 13:33:50|954.8|954.4|955.4|955|955.4|955|954.8|954.4|1202
1633700040000|2021-10-08 13:34:00|955.6|955.2|955.8|955.4|955.8|955.4|955.4|955|6508
1633700050000|2021-10-08 13:34:10|955.6|955.2|955.4|955|955.6|955.4|955.2|955|11
1633700060000|2021-10-08 13:34:20|955.2|954.8|955.2|954.8|955.4|955.2|955.2|954.6|23
1633700070000|2021-10-08 13:34:30|955|954.6|954.2|953.8|955.2|954.6|954.2|953.8|3082
1633700080000|2021-10-08 13:34:40|954.4|954.2|954.4|954|954.6|954.4|954.2|953.8|2897
1633700090000|2021-10-08 13:34:50|954.2|953.8|954|953.4|954.2|953.8|953.8|953.4|5562
1633700100000|2021-10-08 13:35:00|953.8|953.6|954.8|954.4|954.8|954.4|953.8|953.4|6409
1633700110000|2021-10-08 13:35:10|955|954.6|954.6|954.2|955|954.6|954.2|954|6574
1633700120000|2021-10-08 13:35:20|954.8|954.4|954.2|953.8|954.8|954.4|954.2|953.8|4074
1633700130000|2021-10-08 13:35:30|954.4|954|954.6|954.2|954.6|954.2|954.2|953.8|25
1633700140000|2021-10-08 13:35:40|954.4|954|954.2|953.8|954.6|954.2|954|953.6|204
1633700150000|2021-10-08 13:35:50|954|953.6|953.8|953.4|954|953.6|953.8|953.4|0
1633700160000|2021-10-08 13:36:00||953.6||953.4||953.6||953.4|0
1633700170000|2021-10-08 13:36:10|953.6|953.2|953.8|953.4|953.8|953.6|953.4|953|9230
1633700180000|2021-10-08 13:36:20|953.6|953.2|953.4|953|953.6|953.2|953.4|953|1206
1633700190000|2021-10-08 13:36:30|953.2|952.8|953|952.6|953.2|952.8|953|952.6|1725
1633700200000|2021-10-08 13:36:40|953.2|952.8|952.6|952.2|953.2|953|952.6|952.2|13513
1633700210000|2021-10-08 13:36:50|952.4|952.4|953|952.6|953|952.6|952.4|952.4|317
1633700220000|2021-10-08 13:37:00|952.8|952.4|953.4|953|953.6|953.2|952.8|952.4|37
1633700230000|2021-10-08 13:37:10|953.2|952.8|953|952.6|953.2|952.8|953|952.6|5796
1633700240000|2021-10-08 13:37:20|953.2|952.8|953.4|953|953.4|953|953.2|952.8|19
1633700250000|2021-10-08 13:37:30|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|4586
1633700260000|2021-10-08 13:37:40|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1009
1633700280000|2021-10-08 13:38:00|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1633700290000|2021-10-08 13:38:10|954|953.6|954|953.6|954.2|953.8|954|953.4|4472
1633700300000|2021-10-08 13:38:20|954.2|953.8|954.4|954|954.4|954.2|954.2|953.8|4636
1633700310000|2021-10-08 13:38:30|954.6|954.2|954.6|954.2|954.6|954.4|954.4|954.2|1866
1633700320000|2021-10-08 13:38:40|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1633700330000|2021-10-08 13:38:50|955|954.6|955|954.6|955|954.6|955|954.6|1314
1633700340000|2021-10-08 13:39:00|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|1989
1633700350000|2021-10-08 13:39:10||955||955||955||954.8|0
1633700360000|2021-10-08 13:39:20|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|294
1633700370000|2021-10-08 13:39:30|955.8|955.4|956.4|955.8|956.4|956.2|955.8|955.4|18958
1633700380000|2021-10-08 13:39:40|956.2|956|956.4|955.8|956.4|956|956.2|955.8|19
1633700390000|2021-10-08 13:39:50||956||956.2||956.2||956|704
1633700400000|2021-10-08 13:40:00||956||956||956||956|3083
1633700410000|2021-10-08 13:40:10|956.6|956.2|957.2|956.8|957.2|956.8|956.6|956.2|4734
1633700420000|2021-10-08 13:40:20|957|956.6|957|956.6|957|956.6|956.8|956.4|3093
1633700430000|2021-10-08 13:40:30|956.8|956.4|956.4|956|957|956.4|956.2|956|13441
1633700440000|2021-10-08 13:40:40||956.2||956.2||956.2||956.2|0
1633700450000|2021-10-08 13:40:50|956.2|956|956.4|956.2|956.4|956.2|956.2|956|6958
1633700460000|2021-10-08 13:41:00|956.6|956.4|956.2|955.8|956.6|956.4|956.2|955.8|1528
1633700470000|2021-10-08 13:41:10|956.4||956.2||956.4||956.2||0
1633700490000|2021-10-08 13:41:30||956||956||956||956|0
1633700500000|2021-10-08 13:41:40|956.4|956.2|956.8|956.4|956.8|956.4|956.4|956.2|29
1633700510000|2021-10-08 13:41:50|956.6|956.2|956.2|956|956.8|956.2|956.2|955.8|1585
1633700520000|2021-10-08 13:42:00|956.4|955.8|956.4|956|956.6|956.2|956|955.8|1139
1633700530000|2021-10-08 13:42:10|956.6|956.2|956.4|956|956.6|956.2|956.2|956|1092
1633700540000|2021-10-08 13:42:20|956.6|955.8|956|955.6|956.6|955.8|955.8|955.6|9305
1633700550000|2021-10-08 13:42:30|955.8|955.4|956|955.6|956|955.6|955.8|955.4|0
1633700560000|2021-10-08 13:42:40|955.8|955.4|955.8|955.4|956|955.4|955.6|955.2|1532
1633700570000|2021-10-08 13:42:50|956|955.6|956.2|955.8|956.2|955.8|956|955.6|294
1633700580000|2021-10-08 13:43:00|956.4|956|956.8|956.4|956.8|956.4|956.4|956|7762
1633700590000|2021-10-08 13:43:10|956.6|956.2|956.6|956.2|956.8|956.4|956.4|956.2|900
1633700600000|2021-10-08 13:43:20|956.4|956|956.4|956|956.4|956|956.2|955.8|579
1633700610000|2021-10-08 13:43:30|956.2|956.2|956.6|956.2|956.6|956.4|956.2|956.2|100
1633700620000|2021-10-08 13:43:40|956.8|956.4|956.2|956|956.8|956.4|956.2|956|3633
1633700630000|2021-10-08 13:43:50|956.4|955.8|956.2|955.6|956.4|956|956.2|955.6|220
1633700640000|2021-10-08 13:44:00|956|955.4|955.6|955.2|956|955.4|955.6|955.2|0
1633700650000|2021-10-08 13:44:10|955.8|955.4|956|955.6|956.2|955.8|955.8|955.4|936
1633700660000|2021-10-08 13:44:20||955.8||955.6||955.8||955.6|12
1633700680000|2021-10-08 13:44:40||955.8||955.6||955.8||955.6|399
1633700690000|2021-10-08 13:44:50|956.2|955.8|956|955.6|956.2|956|956|955.6|1856
1633700700000|2021-10-08 13:45:00|956.2|955.8|956.6|956.2|956.6|956.4|956|955.6|3714
1633700710000|2021-10-08 13:45:10|956.8|956.4|956.8|956.4|956.8|956.4|956.6|956.4|0
1633700730000|2021-10-08 13:45:30|957|956.6|957|956.6|957|956.6|956.8|956.4|0
1633700740000|2021-10-08 13:45:40|956.8|956.4|956.4|956|956.8|956.4|956.2|956|7096
1633700750000|2021-10-08 13:45:50|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956|12
1633700760000|2021-10-08 13:46:00|956.8|956.4|957|956.8|957|956.8|956.8|956.4|4333
1633700770000|2021-10-08 13:46:10|956.8|956.6|957|956.6|957|956.6|956.8|956.6|471
1633700780000|2021-10-08 13:46:20|956.8|956.4|956.6|956.2|957|956.4|956.4|956|2692
1633700790000|2021-10-08 13:46:30|956.4|956|956|955.6|956.4|956|956|955.6|0
1633700800000|2021-10-08 13:46:40|956.2|955.8|956.4|956|956.4|956|956.2|955.8|0
1633700810000|2021-10-08 13:46:50|956.2|955.8|956|955.6|956.2|955.8|956|955.6|5151
1633700820000|2021-10-08 13:47:00|956.2|955.8|957|956.6|957|956.8|956.2|955.8|359
1633700840000|2021-10-08 13:47:20|956.8|956.4|956.4|956|956.8|956.4|956.4|956|3745
1633700850000|2021-10-08 13:47:30|956.2|955.8|956.2|955.8|956.4|956|956.2|955.8|298
1633700860000|2021-10-08 13:47:40|956.4||956.2||956.4||956.2||20
1633700870000|2021-10-08 13:47:50|956.4|956|956.4|956|956.4|956.2|956.2|955.8|1091
1633700880000|2021-10-08 13:48:00|956.2|955.8|956|955.6|956.2|955.8|956|955.6|1137
1633700890000|2021-10-08 13:48:10|956.2|955.8|956.4|956|956.4|956|956.2|955.6|7301
1633700900000|2021-10-08 13:48:20||956.2||956.2||956.2||956.2|0
1633700920000|2021-10-08 13:48:40|||||||||1188
1633700930000|2021-10-08 13:48:50|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|30
1633700940000|2021-10-08 13:49:00|957|956.6|957.4|957|957.4|957|957|956.6|5682
1633700950000|2021-10-08 13:49:10|957.6|957.2|957.8|957.4|958|957.4|957.6|957.2|13744
1633700960000|2021-10-08 13:49:20|958|957.6|957.8|957.4|958|957.6|957.6|957.4|3182
1633700980000|2021-10-08 13:49:40|||||||||1000
1633700990000|2021-10-08 13:49:50|958|957.6|958|957.8|958|957.8|958|957.6|0
1633701000000|2021-10-08 13:50:00|957.8|957.6|957.8|957.4|958|957.6|957.6|957.4|14042
1633701010000|2021-10-08 13:50:10|957.6||957.6||957.6||957.6||0
1633701020000|2021-10-08 13:50:20|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|12217
1633701030000|2021-10-08 13:50:30|957.4|957|957|956.6|957.4|957|956.6|956.4|7549
1633701040000|2021-10-08 13:50:40||956.8||956.6||956.8||956.6|0
1633701050000|2021-10-08 13:50:50|956.8|956.4|956.8|956.4|957|956.4|956.6|956.4|620
1633701060000|2021-10-08 13:51:00|957|956.6|957|956.6|957|956.6|956.8|956.6|0
1633701070000|2021-10-08 13:51:10|957.2|956.8|957.4|957.2|957.4|957.2|957.2|956.6|7026
1633701080000|2021-10-08 13:51:20|957.6|957|957.2|956.8|957.6|957|957.2|956.8|527
1633701090000|2021-10-08 13:51:30|957|956.6|956.8|956.4|957|956.6|956.8|956.4|3355
1633701100000|2021-10-08 13:51:40|956.6|956.6|956.8|956.6|956.8|956.6|956.6|956.4|208
1633701110000|2021-10-08 13:51:50|957|956.4|957|956.8|957|956.8|956.8|956.4|530
1633701120000|2021-10-08 13:52:00|956.8|956.6|957|956.6|957|956.8|956.8|956.6|2330
1633701130000|2021-10-08 13:52:10|956.8|956.8|957|956.8|957.2|957|956.6|956.4|38988
1633701140000|2021-10-08 13:52:20|957.2|957|957.4|957|957.4|957.2|957.2|957|2290
1633701150000|2021-10-08 13:52:30|957.2||957.4||957.4||957.2||0
1633701160000|2021-10-08 13:52:40|957.2||957.2||957.4||957.2||0
1633701170000|2021-10-08 13:52:50|957.4|956.8|957|956.8|957.4|956.8|957|956.8|1812
1633701180000|2021-10-08 13:53:00|957.2|956.6|956.4|956|957.2|956.6|956.2|956|5811
1633701200000|2021-10-08 13:53:20|956.6|956.2|956.4|956.2|956.8|956.6|956.4|956|5586
1633701210000|2021-10-08 13:53:30|956.6|956|956.4|956|956.6|956|956.2|956|298
1633701220000|2021-10-08 13:53:40||956.2||956||956.2||956|0
1633701230000|2021-10-08 13:53:50|956.6|956.2|956.4|956|956.8|956.6|956.4|956|60
1633701240000|2021-10-08 13:54:00|956.2|955.8|956.2|955.8|956.2|956|956|955.8|4712
1633701250000|2021-10-08 13:54:10|956.4|956|956.8|956.4|956.8|956.4|956.4|956|351
1633701260000|2021-10-08 13:54:20|957|956.6|957|956.6|957|956.6|957|956.6|0
1633701270000|2021-10-08 13:54:30|957.2|956.8|957.2|957|957.2|957|957.2|956.6|4240
1633701280000|2021-10-08 13:54:40|957.4|956.8|957.6|957.2|957.6|957.4|957.4|956.8|3441
1633701290000|2021-10-08 13:54:50||957.4||957.4||957.4||957.4|0
1633701300000|2021-10-08 13:55:00|957.4|957.2|957.8|957.6|957.8|957.6|957.4|957.2|3985
1633701310000|2021-10-08 13:55:10|958|957.4|958|957.6|958|957.8|957.8|957.4|262
1633701320000|2021-10-08 13:55:20|957.8|957.4|957.4|957.2|958|957.4|957.4|957.2|7089
1633701330000|2021-10-08 13:55:30|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.2|24
1633701340000|2021-10-08 13:55:40||957.2||957.4||957.4||957.2|0
1633701350000|2021-10-08 13:55:50|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|170
1633701360000|2021-10-08 13:56:00|957.6|957.2|957.4|957.2|957.8|957.2|957.4|957.2|132
1633701370000|2021-10-08 13:56:10|957.6|957.4|957.8|957.4|957.8|957.6|957.6|957.4|9
1633701380000|2021-10-08 13:56:20|957.6||957.8||957.8||957.6||0
1633701390000|2021-10-08 13:56:30|957.6||957.8||957.8||957.6||0
1633701400000|2021-10-08 13:56:40|958|957.6|958|957.6|958|957.6|957.8|957.4|0
1633701410000|2021-10-08 13:56:50|958.2|957.8|958.4|958|958.4|958|958.2|957.8|3649
1633701420000|2021-10-08 13:57:00|958.2|957.8|958.4|958.2|958.6|958.2|958|957.8|45
1633701430000|2021-10-08 13:57:10|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.2|0
1633701440000|2021-10-08 13:57:20|958.6|958.2|958.6|958.2|958.8|958.4|958.6|958.2|0
1633701450000|2021-10-08 13:57:30|958.4||958.4||958.4||958.4||0
1633701460000|2021-10-08 13:57:40|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|231
1633701470000|2021-10-08 13:57:50|||||||||1612
1633701480000|2021-10-08 13:58:00|958.8|958.6|959|958.6|959|958.6|958.6|958.4|2787
1633701490000|2021-10-08 13:58:10|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.2|5153
1633701500000|2021-10-08 13:58:20|959|958.6|958.8|958.4|959|958.6|958.6|958.2|3584
1633701510000|2021-10-08 13:58:30|958.6|958.2|958.6|958.4|958.6|958.4|958.6|958.2|0
1633701520000|2021-10-08 13:58:40|958.8|958.6|959|958.8|959|958.8|958.8|958.6|532
1633701530000|2021-10-08 13:58:50|959.2|958.6|959.4|959|959.6|959.2|959.2|958.6|6120
1633701550000|2021-10-08 13:59:10|959.2|958.8|959|958.6|959.2|958.8|958.8|958.6|1314
1633701560000|2021-10-08 13:59:20|959.2|958.8|959|958.6|959.2|958.8|958.8|958.6|2743
1633701570000|2021-10-08 13:59:30|959.2|958.8|959.2|959|959.2|959|959.2|958.8|0
1633701580000|2021-10-08 13:59:40||958.8||958.8||959||958.8|0
1633701600000|2021-10-08 14:00:00|959.4|959|959.2|959|959.4|959.2|959|958.8|3072
1633701610000|2021-10-08 14:00:10|959.4|958.8|959.2|958.8|959.4|958.8|959|958.8|8858
1633701620000|2021-10-08 14:00:20||959||959||959||959|0
1633701640000|2021-10-08 14:00:40|959.4|959.2|959.6|959.2|959.6|959.4|959.4|959.2|4530
1633701650000|2021-10-08 14:00:50|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|4664
1633701660000|2021-10-08 14:01:00|960|959.6|960.6|960.2|960.6|960.4|959.8|959.6|159716
1633701680000|2021-10-08 14:01:20|960.4|960|960.2|959.8|960.4|960.2|960|959.8|15504
1633701700000|2021-10-08 14:01:40|960|959.6|960|959.6|960|959.8|959.8|959.4|1690
1633701720000|2021-10-08 14:02:00|960.2|959.8|960.8|960.4|960.8|960.4|960.2|959.8|2528
1633701730000|2021-10-08 14:02:10|961|960.6|961|960.6|961|960.6|960.8|960.4|0
1633701740000|2021-10-08 14:02:20||960.8||960.8||960.8||960.6|1500
1633701750000|2021-10-08 14:02:30|960.8|960.6|961|960.6|961|960.6|960.8|960.6|24
1633701780000|2021-10-08 14:03:00|960.8|960.8|961|960.6|961|960.8|960.8|960.6|504
1633701790000|2021-10-08 14:03:10||960.8||960.6||960.8||960.6|0
1633701800000|2021-10-08 14:03:20||960.8||960.8||960.8||960.8|0
1633701810000|2021-10-08 14:03:30|961.2|961|961.4|961|961.4|961|961.2|960.8|5127
1633701820000|2021-10-08 14:03:40|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|3774
1633701830000|2021-10-08 14:03:50|||||||||978
1633701840000|2021-10-08 14:04:00|961.4|961|961.4|961|961.4|961|961.4|961|13989
1633701850000|2021-10-08 14:04:10||961.2||961.2||961.2||961.2|530
1633701860000|2021-10-08 14:04:20|961.6|961.4|961.6|961.2|961.6|961.4|961.4|961.2|2428
1633701890000|2021-10-08 14:04:50|||||||||501
1633701900000|2021-10-08 14:05:00|961.4|961|961.4|961|961.4|961|961.2|961|9004
1633701910000|2021-10-08 14:05:10||961.2||961||961.2||961|0
1633701920000|2021-10-08 14:05:20|961.6|961.2|961.6|961.4|961.6|961.4|961.4|961|2558
1633701930000|2021-10-08 14:05:30|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|858
1633701950000|2021-10-08 14:05:50|||||||||1178
1633701960000|2021-10-08 14:06:00|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961.2|8492
1633701970000|2021-10-08 14:06:10|961.8|961.4|961.8|961.6|961.8|961.6|961.6|961.4|5348
1633701980000|2021-10-08 14:06:20||961.4||961.6||961.6||961.4|6809
1633701990000|2021-10-08 14:06:30|962|961.8|962|961.6|962|961.8|962|961.6|4247
1633702000000|2021-10-08 14:06:40|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|126
1633702030000|2021-10-08 14:07:10||961.4||961.2||961.4||961.2|0
1633702040000|2021-10-08 14:07:20|961.4|961|961.2|960.8|961.6|961|961|960.8|21580
1633702050000|2021-10-08 14:07:30|961|960.6|960.8|960.4|961|960.6|960.8|960.4|1504
1633702060000|2021-10-08 14:07:40|961|960.6|960.8|960.6|961|960.6|960.8|960.6|2889
1633702070000|2021-10-08 14:07:50|961|960.8|961.6|961.4|961.6|961.4|961|960.8|4320
1633702080000|2021-10-08 14:08:00|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|31
1633702090000|2021-10-08 14:08:10|||||||||1500
1633702110000|2021-10-08 14:08:30||961.4||961.4||961.4||961.4|0
1633702120000|2021-10-08 14:08:40|961.8|961.8|961.8|961.6|962|961.8|961.6|961.4|12303
1633702130000|2021-10-08 14:08:50|962|961.4|961.6|961.4|962|961.4|961.6|961.2|1240
1633702140000|2021-10-08 14:09:00|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|9
1633702150000|2021-10-08 14:09:10|||||||||100
1633702160000|2021-10-08 14:09:20|961.6|961.2|961.6|961.2|961.6|961.4|961.6|961.2|5913
1633702170000|2021-10-08 14:09:30|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|80
1633702180000|2021-10-08 14:09:40|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.2|0
1633702190000|2021-10-08 14:09:50|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|17
1633702210000|2021-10-08 14:10:10|961.4||961.6||961.6||961.4||1200
1633702220000|2021-10-08 14:10:20|961.4|961.4|961.6|961.4|961.6|961.4|961.4|961.2|2111
1633702230000|2021-10-08 14:10:30|961.4|961.2|961.4|961.2|961.4|961.4|961.4|961.2|2657
1633702250000|2021-10-08 14:10:50|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1565
1633702260000|2021-10-08 14:11:00|961.8||961.8||961.8||961.6||53
1633702270000|2021-10-08 14:11:10|961.6||961.6||961.6||961.6||0
1633702280000|2021-10-08 14:11:20|961.8|961.2|961.8|961.4|961.8|961.4|961.8|961.2|2062
1633702290000|2021-10-08 14:11:30|||||||||440
1633702300000|2021-10-08 14:11:40|961.6||961.6||961.6||961.6||0
1633702350000|2021-10-08 14:12:30|||||||||5165
1633702360000|2021-10-08 14:12:40|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|2670
1633702370000|2021-10-08 14:12:50|961.6||961.6||961.8||961.6||0
1633702380000|2021-10-08 14:13:00|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|666
1633702400000|2021-10-08 14:13:20|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|9675
1633702410000|2021-10-08 14:13:30|962|961.8|962.6|962.4|962.6|962.4|961.8|961.6|20024
1633702420000|2021-10-08 14:13:40|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|1359
1633702430000|2021-10-08 14:13:50|962.4|962|962.4|962|962.6|962.2|962.2|962|4725
1633702440000|2021-10-08 14:14:00|962.6|962.2|962.2|961.8|962.6|962.2|962.2|961.8|2338
1633702450000|2021-10-08 14:14:10|962|961.6|961.8|961.4|962|961.6|961.8|961.4|4867
1633702470000|2021-10-08 14:14:30|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|0
1633702480000|2021-10-08 14:14:40|962|961.6|962.2|962|962.2|962|962|961.6|2222
1633702490000|2021-10-08 14:14:50|962|961.8|961.6|961.2|962|961.8|961.6|961.2|354
1633702500000|2021-10-08 14:15:00|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.2|377
1633702510000|2021-10-08 14:15:10||961.6||961.4||961.6||961.4|950
1633702520000|2021-10-08 14:15:20|961.6|961.2|961.2|960.8|961.8|961.2|961|960.8|18042
1633702530000|2021-10-08 14:15:30|961|960.6|960.8|960.4|961|960.6|960.6|960.4|0
1633702540000|2021-10-08 14:15:40||960.6||960.6||960.6||960.4|607
1633702550000|2021-10-08 14:15:50|961|960.8|961|960.6|961|960.8|961|960.6|1721
1633702560000|2021-10-08 14:16:00|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|56
1633702570000|2021-10-08 14:16:10|960.4|960.2|960.4|960|960.4|960.2|960.2|959.8|0
1633702580000|2021-10-08 14:16:20|960.6|960.2|960.8|960.4|960.8|960.6|960.6|960.2|2955
1633702590000|2021-10-08 14:16:30|960.6|960.6|961|960.6|961|960.6|960.6|960.6|225
1633702600000|2021-10-08 14:16:40|961.2|960.8|960.8|960.4|961.2|960.8|960.8|960.4|0
1633702640000|2021-10-08 14:17:20|961|960.6|961|960.6|961|960.8|961|960.6|403
1633702650000|2021-10-08 14:17:30||960.8||960.8||960.8||960.8|0
1633702660000|2021-10-08 14:17:40|961.2|961|961.2|960.8|961.2|961|961.2|960.8|0
1633702670000|2021-10-08 14:17:50|961||961.2||961.2||961||0
1633702680000|2021-10-08 14:18:00|||||||||41
1633702690000|2021-10-08 14:18:10||961||961||961||961|0
1633702700000|2021-10-08 14:18:20|961.4|961.2|961.4|961|961.4|961.2|961|960.8|6197
1633702720000|2021-10-08 14:18:40|961.6|961.2|961.6|961.2|961.6|961.4|961.6|961.2|10628
1633702730000|2021-10-08 14:18:50|961.8|961.4|961.6|961.4|962|961.6|961.6|961.4|8850
1633702740000|2021-10-08 14:19:00|961.4|961.2|961.8|961.4|961.8|961.4|961.4|961.2|1040
1633702750000|2021-10-08 14:19:10||961.6||961.4||961.6||961.4|0
1633702760000|2021-10-08 14:19:20||961.6||961.6||961.6||961.6|100
1633702770000|2021-10-08 14:19:30|||||||||57
1633702780000|2021-10-08 14:19:40|961.6|961.4|960.8|960.6|961.6|961.4|960.8|960.6|16667
1633702800000|2021-10-08 14:20:00|961|960.8|961|960.8|961|960.8|961|960.6|3894
1633702810000|2021-10-08 14:20:10|960.8|960.6|961|960.6|961|960.6|960.8|960.6|1080
1633702850000|2021-10-08 14:20:50|960.8|960.4|960.4|960|960.8|960.6|960.4|960|5884
1633702860000|2021-10-08 14:21:00|960.2|959.8|960.4|960|960.4|960|960.2|959.8|261
1633702870000|2021-10-08 14:21:10|960.2|960.2|960.4|960.2|960.4|960.2|960.2|960.2|0
1633702880000|2021-10-08 14:21:20|960.6|960|960.6|960.2|960.8|960.4|960.6|960|2049
1633702900000|2021-10-08 14:21:40||960.4||960.4||960.4||960.4|1539
1633702910000|2021-10-08 14:21:50||960.2||960.2||960.2||960.2|666
1633702950000|2021-10-08 14:22:30|960.4|960|959.8|959.4|960.6|960|959.8|959.4|8428
1633702960000|2021-10-08 14:22:40|960|959.6|960.2|959.8|960.2|960|960|959.6|9477
1633702970000|2021-10-08 14:22:50||960||959.8||960||959.8|0
1633702980000|2021-10-08 14:23:00|960|959.6|960.2|959.8|960.2|959.8|960|959.6|0
1633702990000|2021-10-08 14:23:10||960||959.8||960||959.8|429
1633703000000|2021-10-08 14:23:20||960||960||960||960|0
1633703020000|2021-10-08 14:23:40|960.4|960.2|960.6|960.2|960.8|960.4|960.4|960.2|6790
1633703030000|2021-10-08 14:23:50|960.4|960|960.4|960|960.6|960|960.2|960|1474
1633703040000|2021-10-08 14:24:00||960.2||960.2||960.2||960.2|291
1633703050000|2021-10-08 14:24:10|960.6|960|960.6|960.4|960.6|960.4|960.6|960|28
1633703060000|2021-10-08 14:24:20|960.4|960.2|960.4|960|960.4|960.2|960.4|960|1797
1633703070000|2021-10-08 14:24:30|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|426
1633703080000|2021-10-08 14:24:40|960.4|960|960.4|960|960.4|960|960.4|960|356
1633703090000|2021-10-08 14:24:50|960.2|959.8|960.2|960|960.4|960|960|959.8|6959
1633703100000|2021-10-08 14:25:00|960.4|959.8|960.4|960|960.4|960.2|960.2|959.8|9425
1633703110000|2021-10-08 14:25:10|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|1988
1633703120000|2021-10-08 14:25:20|960.4|960.4|960.6|960.2|960.6|960.4|960.4|960.2|1909
1633703130000|2021-10-08 14:25:30|960.4|960.4|960.4|960.2|960.4|960.4|960.4|960.2|0
1633703140000|2021-10-08 14:25:40|960.6||960.4||960.6||960.4||0
1633703150000|2021-10-08 14:25:50|960.6|960.4|960.6|960.2|960.6|960.4|960.4|960.2|830
1633703160000|2021-10-08 14:26:00|960.8|960.4|960.6|960.2|960.8|960.6|960.6|960.2|9371
1633703170000|2021-10-08 14:26:10||960.4||960.2||960.4||960.2|0
1633703190000|2021-10-08 14:26:30|960.4|960.4|960.6|960.4|960.6|960.4|960.4|960.4|60
1633703200000|2021-10-08 14:26:40||960.2||960.4||960.4||960.2|0
1633703210000|2021-10-08 14:26:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|635
1633703220000|2021-10-08 14:27:00|961|960.8|961.2|961|961.4|961.2|961|960.8|5056
1633703230000|2021-10-08 14:27:10|961.4||961.4||961.4||961.4||0
1633703240000|2021-10-08 14:27:20|961.2|960.8|961.2|960.8|961.2|961|961|960.8|591
1633703250000|2021-10-08 14:27:30||961||960.8||961||960.8|0
1633703280000|2021-10-08 14:28:00|961.4|961|961.4|961.2|961.4|961.2|961.4|961|177
1633703290000|2021-10-08 14:28:10|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|2900
1633703330000|2021-10-08 14:28:50|961.4||961.6||961.6||961.4||0
1633703360000|2021-10-08 14:29:20|961.4|961.4|961.4|961.2|961.4|961.4|961.4|961.2|2398
1633703370000|2021-10-08 14:29:30|961.6||961.6||961.6||961.4||481
1633703380000|2021-10-08 14:29:40||961.4||961.4||961.4||961.4|0
1633703390000|2021-10-08 14:29:50|961.4|961.2|961.4|961|961.4|961.2|961.2|961|13169
1633703400000|2021-10-08 14:30:00|961.6|961.2|962.2|961.8|962.4|962|961.6|961.2|89758
1633703410000|2021-10-08 14:30:10|962.4|962|962.4|962|962.4|962.2|962.4|961.8|1563
1633703420000|2021-10-08 14:30:20|962.2|962.2|962.4|962|962.4|962.2|962.2|962|4606
1633703440000|2021-10-08 14:30:40|962.6|962.2|962.6|962.4|962.6|962.4|962.4|962.2|5765
1633703450000|2021-10-08 14:30:50||962.2||962.4||962.4||962.2|539
1633703470000|2021-10-08 14:31:10|962.8|962.6|962.6|962.4|962.8|962.6|962.6|962.4|5176
1633703480000|2021-10-08 14:31:20|962.8|962.6|962.8|962.4|962.8|962.6|962.6|962.4|5406
1633703530000|2021-10-08 14:32:10|963|962.6|962.8|962.6|963|962.8|962.8|962.6|6125
1633703540000|2021-10-08 14:32:20|963|962.8|963.6|963.2|963.8|963.4|962.8|962.6|163534
1633703560000|2021-10-08 14:32:40||963.4||963.4||963.4||963.2|13488
1633703580000|2021-10-08 14:33:00|963.4|963.2|963.6|963.2|963.6|963.4|963.4|963.2|5191
1633703590000|2021-10-08 14:33:10||963.4||963.2||963.4||963.2|534
1633703600000|2021-10-08 14:33:20|||||||||260
1633703610000|2021-10-08 14:33:30|||||||||14
1633703640000|2021-10-08 14:34:00|963.4|963.4|963.6|963.4|963.6|963.4|963.4|963.4|17762
1633703650000|2021-10-08 14:34:10|963.8|963.6|964.2|964|964.2|964|963.6|963.4|13527
1633703660000|2021-10-08 14:34:20|964.4|964.2|964.4|964|964.4|964.2|964.4|964|1400
1633703670000|2021-10-08 14:34:30|964.6|964.2|964.6|964.2|964.6|964.4|964.4|964|7323
1633703680000|2021-10-08 14:34:40|964.4|964|964.2|964|964.4|964.2|964.2|964|17236
1633703690000|2021-10-08 14:34:50|964|963.8|964.2|963.8|964.2|963.8|964|963.8|7068
1633703700000|2021-10-08 14:35:00|964.4|964|964.4|964|964.4|964.2|964.4|964|2553
1633703720000|2021-10-08 14:35:20|964.2||964.2||964.2||964.2||260
1633703730000|2021-10-08 14:35:30|964|963.8|964.4|964|964.4|964.2|964|963.8|8615
1633703740000|2021-10-08 14:35:40|||||||||500
1633703760000|2021-10-08 14:36:00|964.2||964.2||964.2||964.2||0
1633703790000|2021-10-08 14:36:30|964|963.8|964|963.6|964.2|963.8|963.8|963.6|3886
1633703820000|2021-10-08 14:37:00|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|9405
1633703850000|2021-10-08 14:37:30|963.6|963|963.8|963.4|963.8|963.4|963.4|963|34660
1633703860000|2021-10-08 14:37:40|||||||||1000
1633703880000|2021-10-08 14:38:00|963.6|963.2|963.2|962.8|963.6|963.4|963|962.8|7000
1633703890000|2021-10-08 14:38:10|963.4|963|963.4|963|963.4|963.2|963.2|962.8|9506
1633703900000|2021-10-08 14:38:20|963.2||963.4||963.4||963.2||299
1633703930000|2021-10-08 14:38:50|963.2|962.8|963|962.6|963.2|962.8|962.8|962.6|9895
1633703940000|2021-10-08 14:39:00|962.8|962.4|963|962.6|963|962.6|962.8|962.4|1622
1633703950000|2021-10-08 14:39:10|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|2490
1633703970000|2021-10-08 14:39:30||963||962.8||963||962.8|0
1633703990000|2021-10-08 14:39:50|963||963||963.2||963||13209
1633704000000|2021-10-08 14:40:00|963.2|963|963.2|962.8|963.2|963|963|962.8|5039
1633704070000|2021-10-08 14:41:10|963||963||963||963||136
1633704100000|2021-10-08 14:41:40|962.8|962.6|962.6|962.4|963|962.8|962.6|962.4|25612
1633704110000|2021-10-08 14:41:50|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962|2276
1633704120000|2021-10-08 14:42:00|962.4|962|962.2|961.8|962.6|962|962.2|961.8|4398
1633704140000|2021-10-08 14:42:20|962.4|962|962.6|962.2|962.6|962.2|962.2|961.8|4519
1633704150000|2021-10-08 14:42:30|962.4||962.6||962.6||962.4||0
1633704180000|2021-10-08 14:43:00|962.4|962|962.2|962|962.6|962|962.2|962|3897
1633704190000|2021-10-08 14:43:10|962|961.8|961.8|961.4|962|961.8|961.8|961.4|37
1633704210000|2021-10-08 14:43:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1633704220000|2021-10-08 14:43:40|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|61
1633704240000|2021-10-08 14:44:00|962|961.6|962.4|962.2|962.4|962.2|961.8|961.6|11036
1633704250000|2021-10-08 14:44:10|962.6|962.4|962.8|962.6|962.8|962.6|962.4|962.2|8598
1633704260000|2021-10-08 14:44:20|963||963||963||962.8||0
1633704270000|2021-10-08 14:44:30|962.8|962.4|963|962.6|963|962.6|962.6|962.4|4145
1633704300000|2021-10-08 14:45:00|962.8|962.8|963|962.6|963|962.8|962.8|962.6|2227
1633704310000|2021-10-08 14:45:10|962.8|962.4|962.6|962.2|962.8|962.6|962.4|962.2|34022
1633704320000|2021-10-08 14:45:20|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|3760
1633704330000|2021-10-08 14:45:30|962.6|962.2|962.2|961.8|962.6|962.2|962.2|961.8|1343
1633704340000|2021-10-08 14:45:40||962||962||962||961.8|0
1633704350000|2021-10-08 14:45:50|||||||||3709
1633704360000|2021-10-08 14:46:00|962|961.8|962.2|961.8|962.2|962|962|961.6|1516
1633704370000|2021-10-08 14:46:10||962||962||962||962|0
1633704380000|2021-10-08 14:46:20|962.4|962.2|962.4|962.2|962.4|962.2|962.2|962|1413
1633704400000|2021-10-08 14:46:40|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.2|9829
1633704430000|2021-10-08 14:47:10|||||||||543
1633704460000|2021-10-08 14:47:40|962.4|962.2|962.4|962|962.4|962.2|962.2|962|11156
1633704470000|2021-10-08 14:47:50|||||||||2000
1633704480000|2021-10-08 14:48:00|962.2||962.2||962.2||962.2||495
1633704490000|2021-10-08 14:48:10|962.4|962.2|962.6|962.4|962.6|962.4|962.4|962.2|3920
1633704520000|2021-10-08 14:48:40|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|3319
1633704530000|2021-10-08 14:48:50|963|962.8|963.2|962.8|963.2|962.8|963|962.8|0
1633704540000|2021-10-08 14:49:00|963.4|963|963.2|963|963.4|963|963.2|962.8|2736
1633704550000|2021-10-08 14:49:10||962.8||963||963||962.8|1872
1633704590000|2021-10-08 14:49:50|||||||||550
1633704610000|2021-10-08 14:50:10|963|962.8|963.2|962.8|963.2|962.8|963|962.8|4380
1633704630000|2021-10-08 14:50:30|963|962.6|963|962.8|963|962.8|962.8|962.6|12509
1633704640000|2021-10-08 14:50:40|963.2|963|963.2|963|963.2|963|963.2|962.8|1179
1633704670000|2021-10-08 14:51:10|||||||||722
1633704680000|2021-10-08 14:51:20|963|962.8|963.2|962.8|963.2|962.8|963|962.8|10974
1633704720000|2021-10-08 14:52:00|963||963.2||963.2||963||2060
1633704760000|2021-10-08 14:52:40|963.4|963|963.8|963.4|963.8|963.4|963.2|962.8|15147
1633704770000|2021-10-08 14:52:50|963.6||963.6||963.8||963.6||0
1633704780000|2021-10-08 14:53:00||963.2||963.2||963.2||963.2|7302
1633704820000|2021-10-08 14:53:40|963.4||963.4||963.4||963.4||2745
1633704840000|2021-10-08 14:54:00|963.2|963|963.4|963|963.4|963|963.2|963|4101
1633704880000|2021-10-08 14:54:40||963.2||963.2||963.2||963.2|3128
1633704890000|2021-10-08 14:54:50|963.2|963|963.2|963|963.2|963|963.2|963|694
1633704920000|2021-10-08 14:55:20|963|962.8|963|962.8|963|962.8|963|962.8|6829
1633704930000|2021-10-08 14:55:30|962.8|962.6|963|962.6|963|962.6|962.8|962.6|3598
1633704940000|2021-10-08 14:55:40||962.8||962.6||962.8||962.6|4167
1633704950000|2021-10-08 14:55:50||962.8||962.8||962.8||962.8|0
1633704960000|2021-10-08 14:56:00|963.2|962.6|963|962.6|963.2|962.6|963|962.6|3830
1633704970000|2021-10-08 14:56:10|963.2|962.8|963.2|963|963.2|963|963.2|962.8|654
1633704980000|2021-10-08 14:56:20|963|962.8|963.2|962.8|963.2|962.8|963|962.8|602
1633704990000|2021-10-08 14:56:30|963|962.6|963|962.6|963|962.6|962.8|962.6|9883
1633705000000|2021-10-08 14:56:40|962.8|962.4|962.8|962.4|962.8|962.4|962.6|962.4|57
1633705030000|2021-10-08 14:57:10|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|369
1633705050000|2021-10-08 14:57:30|963|962.6|963.2|962.8|963.2|962.8|962.8|962.4|8810
1633705060000|2021-10-08 14:57:40|963||963||963||963||0
1633705070000|2021-10-08 14:57:50|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|3231
1633705080000|2021-10-08 14:58:00|963|962.8|963.2|962.8|963.2|963|963|962.6|12019
1633705090000|2021-10-08 14:58:10|963|963|963.2|962.8|963.2|963|963|962.8|5000
1633705100000|2021-10-08 14:58:20||963||963||963||963|0
1633705110000|2021-10-08 14:58:30|||||||||7000
1633705120000|2021-10-08 14:58:40|963|962.8|963.2|963|963.2|963|963|962.8|4738
1633705140000|2021-10-08 14:59:00|963.4||963.4||963.4||963.4||4768
1633705150000|2021-10-08 14:59:10||963.2||963||963.2||963|1078
1633705160000|2021-10-08 14:59:20||963.2||963.2||963.2||963.2|0
1633705170000|2021-10-08 14:59:30|||||||||1394
1633705180000|2021-10-08 14:59:40|963.6||963.4||963.6||963.4||747
1633705190000|2021-10-08 14:59:50|963.6||963.6||963.6||963.6||1120
1633705200000|2021-10-08 15:00:00|963.8|963.4|964|963.8|964|963.8|963.8|963.2|8978
1633705210000|2021-10-08 15:00:10|964.2|964|964.2|964|964.2|964|964.2|964|3102
1633705220000|2021-10-08 15:00:20|||||||||673
1633705240000|2021-10-08 15:00:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1491
1633705250000|2021-10-08 15:00:50|||||||||195
1633705270000|2021-10-08 15:01:10|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.2|7789
1633705280000|2021-10-08 15:01:20|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964.2|3970
1633705290000|2021-10-08 15:01:30||964.4||964.2||964.4||964.2|0
1633705310000|2021-10-08 15:01:50|964.4|964|964.2|964|964.4|964.2|964.2|964|15974
1633705320000|2021-10-08 15:02:00|||||||||595
1633705330000|2021-10-08 15:02:10|964|963.8|964|963.8|964|963.8|964|963.8|843
1633705340000|2021-10-08 15:02:20|964.2|964|964|963.8|964.2|964|964|963.8|1630
1633705380000|2021-10-08 15:03:00|963.8|963.6|964|963.6|964|963.6|963.8|963.6|10689
1633705390000|2021-10-08 15:03:10|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|0
1633705400000|2021-10-08 15:03:20|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|358
1633705410000|2021-10-08 15:03:30|963.8|963.6|963.4|963.2|963.8|963.6|963.4|963.2|19288
1633705420000|2021-10-08 15:03:40|963.2|963|963.2|962.8|963.2|963|963.2|962.8|119
1633705440000|2021-10-08 15:04:00|||||||||260
1633705450000|2021-10-08 15:04:10||963||963||963||963|0
1633705470000|2021-10-08 15:04:30|963|962.8|963.2|962.8|963.2|963|963|962.8|3481
1633705480000|2021-10-08 15:04:40|963||963||963||963||0
1633705500000|2021-10-08 15:05:00|||||||||1
1633705510000|2021-10-08 15:05:10|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|44
1633705520000|2021-10-08 15:05:20|963||963||963||963||0
1633705530000|2021-10-08 15:05:30|962.8||962.8||962.8||962.8||0
1633705540000|2021-10-08 15:05:40|963|962.6|963|962.4|963|962.6|963|962.4|0
1633705560000|2021-10-08 15:06:00|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|86
1633705570000|2021-10-08 15:06:10|963||963||963||963||0
1633705590000|2021-10-08 15:06:30|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|476
1633705620000|2021-10-08 15:07:00|963.4|962.8|963.6|963|963.6|963|963.4|962.8|1938
1633705640000|2021-10-08 15:07:20|963.8|963.2|963.8|963.2|963.8|963.2|963.8|963.2|564
1633705660000|2021-10-08 15:07:40|964|963.4|963.8|963.4|964|963.4|963.8|963.4|234
1633705670000|2021-10-08 15:07:50|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|909
1633705680000|2021-10-08 15:08:00|||||||||1123
1633705710000|2021-10-08 15:08:30|964||964||964||964||233
1633705720000|2021-10-08 15:08:40||963.6||963.6||963.6||963.6|0
1633705730000|2021-10-08 15:08:50|964.2||964||964.2||964||1346
1633705760000|2021-10-08 15:09:20|964.2||964.2||964.2||964.2||0
1633705790000|2021-10-08 15:09:50|964||964||964||964||260
1633705800000|2021-10-08 15:10:00|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|622
1633705830000|2021-10-08 15:10:30|964|963.6|964|963.6|964|963.6|964|963.6|0
1633705840000|2021-10-08 15:10:40|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.6|0
1633705900000|2021-10-08 15:11:40|964|963.6|964|963.6|964|963.6|964|963.6|0
1633705910000|2021-10-08 15:11:50|964.2||964||964.2||964||0
1633705920000|2021-10-08 15:12:00|964.2||964.2||964.2||964.2||0
1633705930000|2021-10-08 15:12:10|964.4|964|964.4|964|964.4|964|964.4|964|1018
1633705960000|2021-10-08 15:12:40|964.6||964.6||964.6||964.6||0
1633705970000|2021-10-08 15:12:50||964.2||964.2||964.2||964.2|0
1633705980000|2021-10-08 15:13:00|||||||||582
1633705990000|2021-10-08 15:13:10|964.4|964|964.4|964|964.4|964|964.4|964|230
1633706010000|2021-10-08 15:13:30|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|872
1633706030000|2021-10-08 15:13:50|964.4|964|964.4|964|964.4|964|964.4|964|865
1633706050000|2021-10-08 15:14:10||963.8||963.8||963.8||963.8|0
1633706090000|2021-10-08 15:14:50|||||||||715
1633706100000|2021-10-08 15:15:00||964||964||964||964|0
1633706110000|2021-10-08 15:15:10|||||||||272
1633706130000|2021-10-08 15:15:30|||||||||80
1633706160000|2021-10-08 15:16:00|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|71
1633706170000|2021-10-08 15:16:10|||||||||860
1633706180000|2021-10-08 15:16:20|||||||||68
1633706200000|2021-10-08 15:16:40|964.4|963.8|964.4|963.8|964.4|963.8|964.4|963.8|336
1633706210000|2021-10-08 15:16:50|964.2||964.2||964.2||964.2||0
1633706220000|2021-10-08 15:17:00|||||||||44
1633706240000|2021-10-08 15:17:20|964|963.6|964|963.6|964|963.6|964|963.6|0
1633706250000|2021-10-08 15:17:30|964.2|963.8|964|963.6|964.2|963.8|964|963.6|1149
1633706260000|2021-10-08 15:17:40|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1633706270000|2021-10-08 15:17:50||963.6||963.6||963.6||963.6|0
1633706280000|2021-10-08 15:18:00|964||964||964||964||1079
1633706290000|2021-10-08 15:18:10|964.2||964.2||964.2||964.2||0
1633706320000|2021-10-08 15:18:40|964||964||964||964||0
1633706330000|2021-10-08 15:18:50|964.2||964.2||964.2||964.2||0
1633706340000|2021-10-08 15:19:00||963.8||963.8||963.8||963.8|18
1633706350000|2021-10-08 15:19:10|964.4|964|964.6|964|964.6|964|964.4|964|534
1633706360000|2021-10-08 15:19:20|964.4||964.4||964.4||964.4||6
1633706370000|2021-10-08 15:19:30|964.2|963.8|964.4|963.8|964.4|963.8|964.2|963.8|3429
1633706380000|2021-10-08 15:19:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964|19
1633706390000|2021-10-08 15:19:50||964||964||964||964|3114
1633935690000|2021-10-11 07:01:30|965.8|959.6|962.2|961.2|965.8|962.4|961|959.6|85034
1633935700000|2021-10-11 07:01:40|962|961.6|962.8|962.2|962.8|962.2|962|961.4|1801
1633935710000|2021-10-11 07:01:50|962.6|962|962.4|961.4|962.6|962|962|961.4|661
1633935720000|2021-10-11 07:02:00|962.2|961.6|962.2|961.6|962.4|961.6|962.2|961.4|0
1633935730000|2021-10-11 07:02:10|962.4|961.4|962|961.4|962.4|961.6|962|961.4|0
1633935740000|2021-10-11 07:02:20|962.2|961.6|962.4|961.6|962.4|961.6|962|961.4|0
1633935750000|2021-10-11 07:02:30|962.2|961.4|962.4|961.4|962.4|961.6|962|961.4|2100
1633935760000|2021-10-11 07:02:40||961.6||961.6||961.6||961.6|0
1633935770000|2021-10-11 07:02:50|962.6|961.8|963|962.2|963|962.4|962.6|961.8|2782
1633935780000|2021-10-11 07:03:00|962.8|962.4|963|962.2|963|962.4|962.8|962|0
1633935790000|2021-10-11 07:03:10|962.8|962|963|962.2|963|962.2|962.8|962|0
1633935800000|2021-10-11 07:03:20||962.4||962.2||962.4||962.2|0
1633935810000|2021-10-11 07:03:30|962.8|962|962.8|962|963|962.2|962.6|962|0
1633935820000|2021-10-11 07:03:40||962.2||962.2||962.2||962.2|765
1633935840000|2021-10-11 07:04:00|963|962|963|962.4|963|962.6|963|962|589
1633935850000|2021-10-11 07:04:10|962.8|962.8|963.2|962.4|963.2|962.8|962.8|962.4|3685
1633935860000|2021-10-11 07:04:20|963||963.2||963.2||963||0
1633935870000|2021-10-11 07:04:30|963|962.6|963.2|962.4|963.2|962.6|963|962.4|0
1633935880000|2021-10-11 07:04:40|963||963||963.2||963||0
1633935890000|2021-10-11 07:04:50|962.8|962.2|963|962.4|963|962.4|962.4|961.8|5407
1633935900000|2021-10-11 07:05:00|962.8|962.2|963|962.2|963|962.4|962.8|962.2|3023
1633935910000|2021-10-11 07:05:10|963.4|962.4|964|963.4|964|963.6|963|962.2|19997
1633935920000|2021-10-11 07:05:20|963.8|963.6|962.6|962|964|963.6|962.4|962|20981
1633935930000|2021-10-11 07:05:30|962.8|962.2|962.8|962.4|963.2|962.6|962.8|962.2|2043
1633935950000|2021-10-11 07:05:50|963.2|962.6|963.2|962.6|963.2|962.6|962.8|962.6|13
1633935960000|2021-10-11 07:06:00|963|962.8|963.2|962.6|963.2|962.8|963|962.4|1184
1633935970000|2021-10-11 07:06:10|963.6|962.8|963.4|962.8|963.6|963.2|963.2|962.8|3514
1633935980000|2021-10-11 07:06:20|963.2|962.6|963|962.6|963.2|962.6|963|962.6|7012
1633935990000|2021-10-11 07:06:30|963.2|962.8|963.4|963|963.8|963.2|963.2|962.6|4292
1633936000000|2021-10-11 07:06:40|963.8|963.2|964.2|963.6|964.6|963.8|963.8|963.2|1449
1633936010000|2021-10-11 07:06:50|964.4|963.8|963.8|963.2|964.4|964|963.8|963.2|10787
1633936020000|2021-10-11 07:07:00|963.6|963|964|963.6|964|963.6|963.6|963|1628
1633936040000|2021-10-11 07:07:20|963.8|963.4|964.6|964.2|964.6|964.2|963.8|963.2|4431
1633936050000|2021-10-11 07:07:30|964.4|964|964.2|963.4|964.4|964|964.2|963.4|1075
1633936060000|2021-10-11 07:07:40|964.4|963.6|964.4|963.8|964.4|963.8|964.4|963.6|0
1633936070000|2021-10-11 07:07:50|964.2|964|964.6|963.8|964.6|964|964.2|963.8|0
1633936080000|2021-10-11 07:08:00|964.4|964|964.6|964.2|964.6|964.2|964.2|964|2854
1633936090000|2021-10-11 07:08:10|964.8|964.6|965.6|965.2|966|965.2|964.8|964.6|57455
1633936100000|2021-10-11 07:08:20|965.4|965.4|965.8|965.2|966|965.6|965.4|965.2|6384
1633936110000|2021-10-11 07:08:30|965.6|965.4|966|965.4|966|965.4|965.6|965.2|972
1633936120000|2021-10-11 07:08:40|965.8||965.8||966||965.8||0
1633936130000|2021-10-11 07:08:50|966|965.6|966.4|965.8|966.4|966|966|965.4|7880
1633936140000|2021-10-11 07:09:00|966.6|966|967|966.2|967|966.6|966.6|966|3131
1633936150000|2021-10-11 07:09:10|966.8|966|966.6|966|966.8|966.2|966|965.4|12524
1633936160000|2021-10-11 07:09:20|966.8|966.2|967|966.4|967|966.4|966.8|966|0
1633936170000|2021-10-11 07:09:30|967.2|966.8|968|967.6|968|967.6|967.2|966.6|5048
1633936180000|2021-10-11 07:09:40|967.8|967.2|967.8|967.2|968|967.2|967.8|967.2|802
1633936190000|2021-10-11 07:09:50|968|967.4|968|967.4|968|967.6|967.8|967.2|8972
1633936200000|2021-10-11 07:10:00|967.8|967.6|967.6|967.2|967.8|967.6|967.4|966.6|21819
1633936210000|2021-10-11 07:10:10||967||967.2||967.2||967|88
1633936220000|2021-10-11 07:10:20|967.4|967|967.2|966.6|967.4|967|967.2|966.6|6141
1633936230000|2021-10-11 07:10:30|967.4|966.8|967.6|967|967.6|967|967.4|966.8|502
1633936240000|2021-10-11 07:10:40|967.4|966.8|967.2|966.8|967.4|966.8|967.2|966.8|0
1633936250000|2021-10-11 07:10:50|967|966.6|967.2|966.6|967.2|966.6|966.6|966|1325
1633936260000|2021-10-11 07:11:00|967|966.4|966.8|966.2|967|966.4|966.8|966|0
1633936270000|2021-10-11 07:11:10|966.6|966|967.4|966.8|967.4|967|966.6|966|14666
1633936280000|2021-10-11 07:11:20|967.2||967.2||967.4||967.2||0
1633936290000|2021-10-11 07:11:30|967|966.4|967.2|966.4|967.2|966.6|966.8|966.2|54
1633936300000|2021-10-11 07:11:40|967.4|966.6|966.8|966.2|967.4|966.6|966.8|966.2|3743
1633936310000|2021-10-11 07:11:50||966.4||966.2||966.4||966.2|0
1633936320000|2021-10-11 07:12:00|966.6|966.4|966.4|965.8|966.6|966.4|966.4|965.6|6921
1633936330000|2021-10-11 07:12:10|966.2|965.6|965.4|965|966.2|965.6|965.2|964.8|4779
1633936340000|2021-10-11 07:12:20|965.6|965.2|966|965.4|966.2|965.6|965.6|965|1094
1633936350000|2021-10-11 07:12:30|965.8|965.2|965.6|965|965.8|965.2|965.2|964.6|1768
1633936360000|2021-10-11 07:12:40|965.8|965.2|965.4|965|965.8|965.2|965.4|965|0
1633936380000|2021-10-11 07:13:00||964.8||964.8||964.8||964.6|831
1633936390000|2021-10-11 07:13:10|965.2|965|965.8|965.2|965.8|965.2|965.2|965|7029
1633936400000|2021-10-11 07:13:20|965.6|965.4|965.4|964.6|965.8|965.4|965.4|964.6|5990
1633936410000|2021-10-11 07:13:30|965.2|964.4|964.8|964.4|965.2|964.6|964.8|964.2|10235
1633936420000|2021-10-11 07:13:40|965|964.2|964.8|964.4|965.2|964.6|964.8|964.2|1120
1633936430000|2021-10-11 07:13:50|965|964.8|965.2|964.6|965.4|964.8|965|964.6|585
1633936440000|2021-10-11 07:14:00|965|964.4|965.2|964.6|965.2|964.6|965|964.4|172
1633936450000|2021-10-11 07:14:10|965|964.4|965|964.4|965.2|964.4|965|964.4|61
1633936460000|2021-10-11 07:14:20|964.8|964.6|965|964.4|965|964.6|964.6|964.4|236
1633936470000|2021-10-11 07:14:30|964.8|964.6|965.6|965|965.8|965.2|964.8|964.4|12705
1633936480000|2021-10-11 07:14:40|965.8||965.6||965.8||965.6||0
1633936490000|2021-10-11 07:14:50||965.2||965.2||965.2||965.2|13
1633936500000|2021-10-11 07:15:00|965.4|965|965.4|964.6|965.6|965|965.2|964.4|3303
1633936510000|2021-10-11 07:15:10|965.2||965.2||965.4||965.2||400
1633936520000|2021-10-11 07:15:20|965.4|964.8|965.8|965.2|966|965.4|965.4|964.6|4292
1633936530000|2021-10-11 07:15:30|965.6|965.4|966|965.4|966|965.4|965.6|965.4|794
1633936540000|2021-10-11 07:15:40|965.8|965.2|966|965.4|966|965.4|965.8|965.2|0
1633936550000|2021-10-11 07:15:50|966.2|965.6|966.2|965.8|966.2|965.8|966|965.6|931
1633936560000|2021-10-11 07:16:00|966.4|966|966.4|966|966.8|966.2|966.2|965.8|1906
1633936570000|2021-10-11 07:16:10|966.2|965.8|966.6|966.2|966.8|966.4|966.2|965.8|200
1633936600000|2021-10-11 07:16:40||966.4||966.2||966.4||966.2|0
1633936610000|2021-10-11 07:16:50|966.2|966|966.4|965.8|966.6|966.2|966.2|965.8|3208
1633936620000|2021-10-11 07:17:00|966.2|965.6|966.2|965.8|966.2|965.8|966|965.4|54
1633936630000|2021-10-11 07:17:10|966|965.6|965.8|965.2|966|965.6|965.8|965.2|4396
1633936640000|2021-10-11 07:17:20|966|965.4|965.4|964.8|966|965.4|965.4|964.8|0
1633936650000|2021-10-11 07:17:30|965.6|965|965.6|965|965.6|965.2|965.6|965|329
1633936660000|2021-10-11 07:17:40||965.2||965||965.2||965|0
1633936670000|2021-10-11 07:17:50|965.4|964.8|965.4|964.8|965.4|965|965.4|964.8|0
1633936680000|2021-10-11 07:18:00|965.6|965|965.4|964.8|965.6|965.4|965.4|964.8|2130
1633936690000|2021-10-11 07:18:10|965.6|965|965.6|965|965.6|965.2|965.6|965|0
1633936700000|2021-10-11 07:18:20|965.8|965.2|966|965.4|966.2|965.8|965.8|965.2|7430
1633936710000|2021-10-11 07:18:30|965.8|965.8|966.4|966.2|966.8|966.2|965.8|965.8|3528
1633936720000|2021-10-11 07:18:40|966.2|966|966.4|965.8|966.4|966|966.2|965.8|70
1633936730000|2021-10-11 07:18:50|966.2|966|966|965.6|966.2|966|966|965.4|0
1633936740000|2021-10-11 07:19:00|966.2|965.8|966|965.6|966.2|965.8|966|965.6|0
1633936750000|2021-10-11 07:19:10||965.4||965.6||965.6||965.4|0
1633936760000|2021-10-11 07:19:20|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|0
1633936770000|2021-10-11 07:19:30|966||965.8||966||965.8||0
1633936780000|2021-10-11 07:19:40|966|965.6|966.6|966|966.6|966|966|965.6|1159
1633936790000|2021-10-11 07:19:50|966.4||966.6||966.6||966.4||2000
1633936800000|2021-10-11 07:20:00|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966|902
1633936810000|2021-10-11 07:20:10|966.8|966.4|967.6|967|967.6|967|966.8|966.4|525
1633936820000|2021-10-11 07:20:20|967.4||967.4||967.6||967.4||0
1633936830000|2021-10-11 07:20:30|967.2|966.8|967.2|966.6|967.4|966.8|967|966.6|2304
1633936840000|2021-10-11 07:20:40|967.4|966.8|967.4|967|967.4|967|967.4|966.8|106
1633936850000|2021-10-11 07:20:50||966.8||966.8||966.8||966.8|0
1633936860000|2021-10-11 07:21:00|967.2||967.4||967.4||967.2||0
1633936870000|2021-10-11 07:21:10|967.2||967.4||967.4||967.2||0
1633936880000|2021-10-11 07:21:20||967||966.8||967||966.8|0
1633936890000|2021-10-11 07:21:30|967.6|967|967.8|967.2|967.8|967.2|967.6|967|701
1633936900000|2021-10-11 07:21:40|968|967.4|968|967.4|968|967.4|967.8|967.4|0
1633936910000|2021-10-11 07:21:50|967.8||967.8||967.8||967.8||0
1633936920000|2021-10-11 07:22:00||967.6||967.4||967.6||967.4|1500
1633936930000|2021-10-11 07:22:10|968||968||968||968||0
1633936950000|2021-10-11 07:22:30|968.2|967.6|968.6|968.2|968.6|968.2|968.2|967.6|20275
1633936960000|2021-10-11 07:22:40|968.4|968|968.2|967.6|968.4|968|968|967.6|830
1633936970000|2021-10-11 07:22:50|968.4|967.8|968.2|967.6|968.4|967.8|968.2|967.6|0
1633936980000|2021-10-11 07:23:00||967.8||967.8||967.8||967.6|0
1633936990000|2021-10-11 07:23:10||967.6||967.8||967.8||967.6|0
1633937000000|2021-10-11 07:23:20||967.6||967.6||967.8||967.6|0
1633937010000|2021-10-11 07:23:30||967.8||967.6||967.8||967.6|0
1633937040000|2021-10-11 07:24:00|968|967.4|966.6|966.2|968.2|967.4|966.6|966.2|14044
1633937050000|2021-10-11 07:24:10||966||966.2||966.2||966|0
1633937060000|2021-10-11 07:24:20|966.8|966.4|967|966.6|967|966.6|966.6|966.4|852
1633937070000|2021-10-11 07:24:30|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1633937080000|2021-10-11 07:24:40|966.6|966.2|966.8|966.2|966.8|966.2|966.6|966.2|0
1633937090000|2021-10-11 07:24:50|966.6||966.8||966.8||966.6||0
1633937100000|2021-10-11 07:25:00|966.6|966|966.6|966|966.8|966.4|966.4|966|0
1633937110000|2021-10-11 07:25:10|966.4||966.4||966.4||966.4||0
1633937130000|2021-10-11 07:25:30|||||||||2291
1633937140000|2021-10-11 07:25:40||966.2||966||966.2||966|0
1633937150000|2021-10-11 07:25:50|966.6|966.2|966.6|966.2|966.8|966.4|966.6|966|4729
1633937160000|2021-10-11 07:26:00|966.8|966.4|966.8|966.2|966.8|966.4|966.4|966|531
1633937170000|2021-10-11 07:26:10|966.6|966|966|965.6|966.6|966|966|965.6|5292
1633937180000|2021-10-11 07:26:20|966.2|965.8|966.4|965.8|966.4|966|965.8|965.8|1000
1633937190000|2021-10-11 07:26:30|966.6|966|966.4|966|966.6|966|966.4|966|0
1633937220000|2021-10-11 07:27:00|966.2||966.4||966.4||966.2||200
1633937240000|2021-10-11 07:27:20|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966|667
1633937260000|2021-10-11 07:27:40|966.4|966.2|966.2|965.6|966.4|966.2|966|965.6|286
1633937270000|2021-10-11 07:27:50|966.4|965.8|966.6|966.2|966.6|966.2|966.4|965.8|0
1633937280000|2021-10-11 07:28:00|966.4|966|966.6|966.2|966.6|966.4|966.2|965.8|32165
1633937300000|2021-10-11 07:28:20||966.4||966.2||966.4||966.2|0
1633937330000|2021-10-11 07:28:50|966.4|966|966.6|966.2|966.6|966.2|966.2|965.8|0
1633937340000|2021-10-11 07:29:00|966.4|966|966|965.6|966.4|966|965.8|965.4|0
1633937350000|2021-10-11 07:29:10|965.8|965.4|965.8|965.2|966|965.4|965.6|965.2|0
1633937360000|2021-10-11 07:29:20|965.6|965.4|965.6|965|965.8|965.4|965.6|965|0
1633937370000|2021-10-11 07:29:30|965.8|965.2|965.8|965.2|965.8|965.2|965.6|965|0
1633937380000|2021-10-11 07:29:40|965.6|965|965.6|965.2|965.6|965.2|965.6|965|0
1633937390000|2021-10-11 07:29:50|965.8|965|965.6|965|965.8|965|965.6|965|0
1633937400000|2021-10-11 07:30:00|965.4|965.2|965.4|964.8|965.6|965.2|965.2|964.8|1829
1633937410000|2021-10-11 07:30:10|965.2|965|965.4|964.8|965.4|965|965.2|964.8|2531
1633937420000|2021-10-11 07:30:20|965.2|965|965.2|965|965.4|965.2|965.2|964.8|1457
1633937430000|2021-10-11 07:30:30|965|964.8|965|964.6|965.2|964.8|965|964.4|53
1633937460000|2021-10-11 07:31:00|964.8|964.4|964.6|964.2|964.8|964.4|964.4|964.2|5590
1633937470000|2021-10-11 07:31:10||964||964||964||964|0
1633937480000|2021-10-11 07:31:20|964.8|964.2|965.4|965|965.6|965.2|964.8|964.2|5290
1633937490000|2021-10-11 07:31:30|965.2||965.4||965.4||965.2||0
1633937500000|2021-10-11 07:31:40|965.6|965.2|965.8|965.2|965.8|965.4|965.6|965|1416
1633937510000|2021-10-11 07:31:50|965.6||965.8||965.8||965.6||0
1633937520000|2021-10-11 07:32:00|966|965.4|966|965.6|966.2|965.6|966|965.4|0
1633937550000|2021-10-11 07:32:30|966.2||966||966.2||966||0
1633937560000|2021-10-11 07:32:40|966.2||966.2||966.2||966||0
1633937570000|2021-10-11 07:32:50|966||966||966.2||966||0
1633937580000|2021-10-11 07:33:00|966.2||966.2||966.2||966||0
1633937590000|2021-10-11 07:33:10||965.8||965.6||965.8||965.6|0
1633937600000|2021-10-11 07:33:20|966||966.2||966.2||966||0
1633937610000|2021-10-11 07:33:30|966.4|965.8|966.8|966.4|967|966.6|966.4|965.8|0
1633937620000|2021-10-11 07:33:40|967|966.6|967|966.6|967|966.6|967|966.6|1500
1633937640000|2021-10-11 07:34:00|966.8||967||967||966.8||0
1633937650000|2021-10-11 07:34:10|967.2|966.8|967.2|967|967.2|967|967.2|966.8|1828
1633937660000|2021-10-11 07:34:20|967|966.8|967.2|966.8|967.2|966.8|967|966.6|2543
1633937670000|2021-10-11 07:34:30|967||967||967||967||0
1633937680000|2021-10-11 07:34:40|967.2||967.2||967.2||967.2||259
1633937710000|2021-10-11 07:35:10|967.4|967|967.4|967|967.4|967|967.4|967|1042
1633937730000|2021-10-11 07:35:30|967.6|967.2|967.6|967.2|967.8|967.4|967.6|967|15000
1633937750000|2021-10-11 07:35:50|967.8|967.4|968.2|967.8|968.2|967.8|967.8|967.4|2061
1633937760000|2021-10-11 07:36:00|967.8|967.6|968|967.4|968|967.6|967.8|967.4|757
1633937770000|2021-10-11 07:36:10|967.8|967.6|968|967.6|968|967.6|967.8|967.6|0
1633937780000|2021-10-11 07:36:20|968.2|967.8|968.6|968|968.6|968|968.2|967.6|212
1633937790000|2021-10-11 07:36:30|968.4|967.8|968|967.8|968.4|967.8|968|967.6|16864
1633937800000|2021-10-11 07:36:40|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|3923
1633937810000|2021-10-11 07:36:50|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|4810
1633937820000|2021-10-11 07:37:00|||||||||1259
1633937830000|2021-10-11 07:37:10|967.4|967|967.2|966.8|967.4|967|967.2|966.8|2334
1633937840000|2021-10-11 07:37:20|967.4|967|967.6|967|967.6|967.2|967.2|967|308
1633937860000|2021-10-11 07:37:40|967.4||967.2||967.4||967.2||0
1633937870000|2021-10-11 07:37:50|967.4|967.2|967.6|967|967.6|967.2|967.2|967|17
1633937880000|2021-10-11 07:38:00|967.4||967.4||967.6||967.4||0
1633937900000|2021-10-11 07:38:20||967.2||967||967.2||967|0
1633937910000|2021-10-11 07:38:30|967.6|967.2|967.4|966.8|967.6|967.4|967.4|966.8|2973
1633937920000|2021-10-11 07:38:40|967.6|967|967.4|967|967.6|967|967.4|967|0
1633937930000|2021-10-11 07:38:50|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1633937940000|2021-10-11 07:39:00|967.4|967|967.6|967|967.6|967.2|967.4|966.8|2140
1633937950000|2021-10-11 07:39:10|967.4||967.6||967.6||967.4||0
1633937960000|2021-10-11 07:39:20||967.2||967.2||967.2||967.2|0
1633937970000|2021-10-11 07:39:30|967.8|967.4|968|967.6|968|967.6|967.8|967.4|250
1633938010000|2021-10-11 07:40:10|968.2|967.8|968.2|968|968.4|968|968.2|967.8|1021
1633938020000|2021-10-11 07:40:20|968.4||968.6||968.6||968.4||1241
1633938030000|2021-10-11 07:40:30|968.4|968.2|968|967.6|968.4|968.2|968|967.6|6272
1633938050000|2021-10-11 07:40:50|968.2|967.8|968.2|967.6|968.2|967.8|968.2|967.6|27
1633938060000|2021-10-11 07:41:00|968|967.4|966.6|966.2|968|967.4|966.6|966.2|22766
1633938070000|2021-10-11 07:41:10|966.8|966.4|966.6|966.2|966.8|966.6|966.6|966|3487
1633938080000|2021-10-11 07:41:20|966.8||966.6||966.8||966.6||549
1633938100000|2021-10-11 07:41:40|966.4|966|966.2|965.8|966.6|966.2|966.2|965.6|7302
1633938120000|2021-10-11 07:42:00|966|965.6|965.6|965.2|966|965.6|965.4|965|16926
1633938150000|2021-10-11 07:42:30|965.8|965.4|966|965.6|966|965.6|965.8|965.2|6901
1633938160000|2021-10-11 07:42:40|966.2|965.4|965.6|965.2|966.2|965.4|965.6|965.2|2851
1633938170000|2021-10-11 07:42:50|965.8||965.6||965.8||965.6||0
1633938180000|2021-10-11 07:43:00|965.8||965.6||965.8||965.6||0
1633938190000|2021-10-11 07:43:10|965.8|965.4|966.2|965.8|966.2|966|965.8|965.2|13001
1633938200000|2021-10-11 07:43:20|966|965.6|966|965.6|966|965.8|966|965.6|121
1633938210000|2021-10-11 07:43:30|966.2||966||966.2||966||0
1633938220000|2021-10-11 07:43:40|965.8||966||966||965.8||1000
1633938240000|2021-10-11 07:44:00|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|601
1633938250000|2021-10-11 07:44:10|965.8||965.8||965.8||965.8||0
1633938260000|2021-10-11 07:44:20|965.6||965.6||965.6||965.6||0
1633938280000|2021-10-11 07:44:40|965.8||965.6||965.8||965.6||0
1633938300000|2021-10-11 07:45:00|965.4|965|965.6|965|965.6|965|965.2|965|6508
1633938310000|2021-10-11 07:45:10|965.8|965.2|966|965.4|966|965.6|965.8|965.2|1006
1633938330000|2021-10-11 07:45:30|966.2|965.6|966.4|965.8|966.4|965.8|966.2|965.6|0
1633938340000|2021-10-11 07:45:40|966.6|966|966.6|966.2|966.6|966.2|966.4|966|0
1633938350000|2021-10-11 07:45:50|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|0
1633938360000|2021-10-11 07:46:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|684
1633938370000|2021-10-11 07:46:10|966.4|966|966.2|965.8|966.4|966|966.2|965.8|965
1633938380000|2021-10-11 07:46:20|966.4|966|966.4|966|966.4|966|966.4|966|0
1633938390000|2021-10-11 07:46:30|966.6|966.2|966.8|966.2|966.8|966.2|966.6|966.2|7
1633938400000|2021-10-11 07:46:40||966.4||966.4||966.4||966.4|0
1633938430000|2021-10-11 07:47:10||966.6||966.4||966.6||966.4|960
1633938440000|2021-10-11 07:47:20|967|966.6|967.2|966.8|967.2|966.8|966.8|966.2|18998
1633938470000|2021-10-11 07:47:50|||||||||8
1633938480000|2021-10-11 07:48:00|967.4|967|967.6|967|967.6|967|967.2|966.8|2326
1633938500000|2021-10-11 07:48:20||967.2||967||967.2||967|0
1633938510000|2021-10-11 07:48:30|967.4|966.8|967.2|966.8|967.4|966.8|967|966.8|11248
1633938530000|2021-10-11 07:48:50|967||967||967||967||89
1633938540000|2021-10-11 07:49:00|967.2||967.2||967.2||967.2||1864
1633938550000|2021-10-11 07:49:10|967.4|967|967.6|967|967.6|967|967.4|967|100
1633938560000|2021-10-11 07:49:20|967.8|967.2|968|967.6|968|967.6|967.8|967.2|2125
1633938580000|2021-10-11 07:49:40|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|96
1633938590000|2021-10-11 07:49:50|968|967.6|967.8|967.2|968|967.6|967.6|967.2|414
1633938600000|2021-10-11 07:50:00||967.4||967.2||967.4||967.2|0
1633938610000|2021-10-11 07:50:10|967.6|967|967.2|966.8|967.8|967.2|967.2|966.8|11685
1633938620000|2021-10-11 07:50:20|967.4||967.2||967.4||967.2||0
1633938630000|2021-10-11 07:50:30|967.4|967|967.4|966.8|967.6|967.4|967.2|966.8|8318
1633938640000|2021-10-11 07:50:40|967.2|967|967.4|966.8|967.4|967|967.2|966.8|402
1633938650000|2021-10-11 07:50:50|967.2||967.4||967.4||967.2||0
1633938660000|2021-10-11 07:51:00|967.6|967|967.6|967.2|967.6|967.2|967.6|967|3497
1633938680000|2021-10-11 07:51:20|967.4|967|967.4|966.8|967.4|967|967.4|966.8|2070
1633938690000|2021-10-11 07:51:30||967||967||967||967|0
1633938710000|2021-10-11 07:51:50|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|1020
1633938720000|2021-10-11 07:52:00|967|966.6|967|966.8|967.2|966.8|966.8|966.6|15765
1633938730000|2021-10-11 07:52:10|966.8|966.6|966.6|966.2|966.8|966.6|966.6|966.2|650
1633938740000|2021-10-11 07:52:20|966.4|966|966.4|966|966.6|966|966.4|966|0
1633938750000|2021-10-11 07:52:30|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.6|0
1633938760000|2021-10-11 07:52:40|966.4|965.6|966.4|966|966.4|966|966.4|965.6|1345
1633938800000|2021-10-11 07:53:20|966.2|965.8|966|965.6|966.2|965.8|966|965.6|7056
1633938810000|2021-10-11 07:53:30|965.8|965.4|966|965.4|966|965.6|965.8|965.4|0
1633938820000|2021-10-11 07:53:40||965.6||965.4||965.6||965.4|0
1633938830000|2021-10-11 07:53:50|966.2|965.6|966.4|966|966.4|966|966.2|965.4|5389
1633938840000|2021-10-11 07:54:00|966.2||966.4||966.4||966.2||2838
1633938870000|2021-10-11 07:54:30|966.2|965.8|965.2|964.8|966.4|965.8|965|964.8|17486
1633938880000|2021-10-11 07:54:40||964.6||964.6||964.8||964.6|0
1633938890000|2021-10-11 07:54:50||964.8||964.8||964.8||964.6|0
1633938900000|2021-10-11 07:55:00|965|964.6|965|964.4|965|964.6|965|964.4|104
1633938910000|2021-10-11 07:55:10|965.2|964.6|965|964.4|965.2|964.8|965|964.4|1500
1633938920000|2021-10-11 07:55:20|964.8|964.6|965|964.4|965|964.6|964.8|964.2|300
1633938930000|2021-10-11 07:55:30|964.8|964.2|964.8|964.2|965|964.4|964.8|964.2|0
1633938940000|2021-10-11 07:55:40||964.4||964.4||964.4||964.2|0
1633938950000|2021-10-11 07:55:50|965|964.6|965.4|965|965.4|965|964.8|964.6|9093
1633938960000|2021-10-11 07:56:00|965.2|965.2|965.4|965|965.4|965.2|965.2|965|6507
1633938970000|2021-10-11 07:56:10|965.2|964.8|965.4|964.8|965.4|964.8|965|964.6|7289
1633938980000|2021-10-11 07:56:20|965.2|964.6|965.2|964.6|965.2|964.8|965.2|964.6|0
1633938990000|2021-10-11 07:56:30||964.8||964.6||964.8||964.6|0
1633939000000|2021-10-11 07:56:40|965||965.2||965.2||965||0
1633939010000|2021-10-11 07:56:50|965||965||965||965||0
1633939020000|2021-10-11 07:57:00|964.8|964.4|964.6|964.2|965|964.4|964.6|964.2|887
1633939030000|2021-10-11 07:57:10||964||964.2||964.2||964|1000
1633939040000|2021-10-11 07:57:20|964.8|964.4|964.8|964.4|964.8|964.6|964.6|964.4|102
1633939050000|2021-10-11 07:57:30||964.2||964.2||964.4||964.2|0
1633939060000|2021-10-11 07:57:40||964.4||964.2||964.4||964.2|0
1633939070000|2021-10-11 07:57:50||964.4||964.4||964.4||964.4|0
1633939080000|2021-10-11 07:58:00|965|964.6|965|964.6|965|964.6|964.8|964.4|1780
1633939090000|2021-10-11 07:58:10|965.2|964.8|965.4|965|965.4|965|965.2|964.6|2694
1633939100000|2021-10-11 07:58:20|965.2|964.8|965.4|965|965.4|965|965|964.8|1516
1633939110000|2021-10-11 07:58:30||965.2||965||965.2||965|3996
1633939150000|2021-10-11 07:59:10|965.2|965.2|965.8|965.4|965.8|965.4|965.2|965.2|6284
1633939160000|2021-10-11 07:59:20|965.6|965.2|965.4|964.8|965.8|965.2|965.2|964.8|946
1633939170000|2021-10-11 07:59:30|965.2|964.6|965|964.6|965.2|964.6|965|964.6|0
1633939190000|2021-10-11 07:59:50|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|1000
1633939200000|2021-10-11 08:00:00|964.8|964.4|965|964.6|965|964.6|964.8|964.4|2951
1633939210000|2021-10-11 08:00:10|965.2|964.8|965.4|964.8|965.4|965|965|964.8|1212
1633939220000|2021-10-11 08:00:20||965||965||965||965|0
1633939230000|2021-10-11 08:00:30|965.6|964.8|965.8|965.4|965.8|965.4|965.6|964.8|366
1633939240000|2021-10-11 08:00:40|966||966||966||965.8||0
1633939250000|2021-10-11 08:00:50|965.8||965.8||965.8||965.8||0
1633939260000|2021-10-11 08:01:00||965.6||965.4||965.6||965.4|1098
1633939290000|2021-10-11 08:01:30||965.6||965.6||965.6||965.6|0
1633939300000|2021-10-11 08:01:40|966|965.8|966.2|965.8|966.2|965.8|966|965.8|749
1633939310000|2021-10-11 08:01:50|966|965.6|966.2|965.8|966.2|965.8|965.8|965.6|4866
1633939320000|2021-10-11 08:02:00|966.4|966|966.4|966|966.4|966|966.4|965.8|989
1633939330000|2021-10-11 08:02:10|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|468
1633939340000|2021-10-11 08:02:20|966.8|966.4|966.8|966.4|967|966.6|966.8|966.2|0
1633939380000|2021-10-11 08:03:00|967|966.6|967|966.6|967|966.8|967|966.4|6496
1633939390000|2021-10-11 08:03:10||966.8||966.8||966.8||966.6|99
1633939400000|2021-10-11 08:03:20|967.2|966.6|967.2|966.8|967.2|967|967|966.6|5784
1633939410000|2021-10-11 08:03:30|967|966.6|967|966.6|967|966.8|967|966.4|6379
1633939420000|2021-10-11 08:03:40|966.8|966.4|967|966.6|967|966.6|966.8|966.4|0
1633939430000|2021-10-11 08:03:50||966.4||966.4||966.6||966.4|0
1633939440000|2021-10-11 08:04:00|966.8|966.6|967|966.4|967|966.6|966.8|966.4|0
1633939450000|2021-10-11 08:04:10||966.6||966.4||966.6||966.4|0
1633939460000|2021-10-11 08:04:20|967.2|966.6|967.4|967|967.4|967.2|967.2|966.6|4571
1633939470000|2021-10-11 08:04:30|967.2|966.8|967.2|966.8|967.4|966.8|966.8|966.4|6621
1633939480000|2021-10-11 08:04:40|967|966.6|967|966.6|967|966.6|966.8|966.6|63
1633939490000|2021-10-11 08:04:50|966.8|966.8|966.4|966.2|967|966.8|966.4|966|5415
1633939500000|2021-10-11 08:05:00|966.6|966|966.6|966.2|966.6|966.2|966.6|966|0
1633939510000|2021-10-11 08:05:10|966.4|966|966.4|966|966.4|966|966.4|965.8|259
1633939520000|2021-10-11 08:05:20|966.2|965.8|966|965.6|966.2|966|966|965.6|500
1633939530000|2021-10-11 08:05:30|966.2|965.8|966|965.6|966.2|966|966|965.6|1185
1633939540000|2021-10-11 08:05:40|965.8|965.4|966|965.6|966|965.6|965.8|965.4|1200
1633939550000|2021-10-11 08:05:50|965.8|965.4|965.6|965.2|966|965.4|965.6|965|1958
1633939560000|2021-10-11 08:06:00||965.4||965.2||965.4||965.2|275
1633939570000|2021-10-11 08:06:10|965.4|965|965.4|965|965.6|965|965.4|965|0
1633939580000|2021-10-11 08:06:20|965.6|964.8|965.6|965.2|965.6|965.4|965.6|964.8|696
1633939600000|2021-10-11 08:06:40|965.4|965|965.4|965|965.4|965|965.4|965|692
1633939610000|2021-10-11 08:06:50|965.6|965.2|965.6|965|965.6|965.2|965.6|965|0
1633939620000|2021-10-11 08:07:00|965.4|965.2|965.6|965.4|966|965.6|965.4|965.2|12943
1633939630000|2021-10-11 08:07:10|965.8|965.2|965.6|965.4|965.8|965.4|965.6|965.2|1357
1633939640000|2021-10-11 08:07:20|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965|3152
1633939660000|2021-10-11 08:07:40|965.4|965|965.2|964.8|965.4|965|965.2|964.8|209
1633939670000|2021-10-11 08:07:50|965|964.6|965|964.6|965|964.6|965|964.4|0
1633939680000|2021-10-11 08:08:00|964.8|964.4|964.8|964.4|965|964.6|964.8|964.4|313
1633939690000|2021-10-11 08:08:10||964.2||964.4||964.4||964.2|0
1633939700000|2021-10-11 08:08:20|964.6|964.2|964|963.6|964.6|964.2|964|963.6|20555
1633939710000|2021-10-11 08:08:30|963.8|963.8|964|963.6|964|963.8|963.6|963.2|33440
1633939720000|2021-10-11 08:08:40|964.2|963.8|964.2|963.6|964.2|964|964.2|963.6|435
1633939730000|2021-10-11 08:08:50|964|963.4|963.6|963.2|964|963.6|963.6|963.2|12351
1633939740000|2021-10-11 08:09:00|963.4|963|963.4|963|963.4|963|963.2|963|2183
1633939750000|2021-10-11 08:09:10|963.6||963.4||963.6||963.4||1459
1633939760000|2021-10-11 08:09:20|963.2|962.8|962.8|962.6|963.4|962.8|962.8|962.4|6293
1633939780000|2021-10-11 08:09:40|963|962.8|963|962.6|963|962.8|962.8|962.6|9068
1633939790000|2021-10-11 08:09:50|963.2|962.8|962.6|962|963.2|963|962.4|962|14154
1633939810000|2021-10-11 08:10:10|962.8|962.2|962.8|962.6|962.8|962.6|962.8|962.2|2690
1633939820000|2021-10-11 08:10:20|962.6|962.4|962.4|962.2|962.8|962.4|962.4|962.2|4588
1633939830000|2021-10-11 08:10:30||962||962||962||962|0
1633939870000|2021-10-11 08:11:10|962.2|962.2|962.2|962|962.4|962.2|962.2|962|11033
1633939880000|2021-10-11 08:11:20|962|961.8|962|961.8|962.2|962|962|961.8|30798
1633939890000|2021-10-11 08:11:30|962.2|962|962.8|962.4|962.8|962.4|962.2|961.8|10884
1633939900000|2021-10-11 08:11:40|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|0
1633939920000|2021-10-11 08:12:00|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|310
1633939930000|2021-10-11 08:12:10||962.6||962.4||962.6||962.4|8848
1633939950000|2021-10-11 08:12:30|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|1506
1633939960000|2021-10-11 08:12:40|962.2|962|962.4|962|962.4|962|962.2|962|5169
1633939980000|2021-10-11 08:13:00|962.2|961.8|962.2|961.8|962.2|961.8|962|961.8|721
1633939990000|2021-10-11 08:13:10|962.4|962|962.2|961.8|962.4|962|962.2|961.8|3032
1633940020000|2021-10-11 08:13:40|962|961.6|961.8|961.6|962.2|961.6|961.8|961.6|8843
1633940040000|2021-10-11 08:14:00|962||962||962||962||1066
1633940070000|2021-10-11 08:14:30|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|2380
1633940080000|2021-10-11 08:14:40|961.4|961|961.6|961.2|961.6|961.2|961.4|961|3788
1633940090000|2021-10-11 08:14:50|961.4|961|961.4|961|961.4|961|961.4|961|0
1633940100000|2021-10-11 08:15:00|961.6|961.2|961.6|961|961.6|961.2|961.4|961|0
1633940110000|2021-10-11 08:15:10|961.8|961.2|962.2|961.6|962.2|961.6|961.6|961.2|18309
1633940120000|2021-10-11 08:15:20|962||962||962||962||0
1633940130000|2021-10-11 08:15:30|961.8||961.8||961.8||961.8||0
1633940140000|2021-10-11 08:15:40||961.4||961.4||961.4||961.4|2822
1633940200000|2021-10-11 08:16:40|961.6|961.2|961.4|961|961.8|961.4|961.2|960.8|8975
1633940210000|2021-10-11 08:16:50|961.6||961.6||961.6||961.6||0
1633940220000|2021-10-11 08:17:00|961.4|960.8|961.6|961|961.6|961|961.4|960.8|0
1633940230000|2021-10-11 08:17:10|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|112
1633940250000|2021-10-11 08:17:30|||||||||3139
1633940260000|2021-10-11 08:17:40||961.4||961.2||961.4||961.2|0
1633940390000|2021-10-11 08:19:50|961.4||961.4||961.4||961.4||4243
1633940400000|2021-10-11 08:20:00|961.2|961|961|960.4|961.2|961|960.8|960.4|5236
1633940410000|2021-10-11 08:20:10|960.8||960.6||960.8||960.6||0
1633940420000|2021-10-11 08:20:20|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|1804
1633940450000|2021-10-11 08:20:50|960.8|960.4|961|960.6|961|960.6|960.6|960.2|6192
1633940460000|2021-10-11 08:21:00|960.8|960.4|960.8|960.4|961|960.4|960.8|960.4|0
1633940480000|2021-10-11 08:21:20|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|2425
1633940500000|2021-10-11 08:21:40|960.4||960.6||960.6||960.4||0
1633940530000|2021-10-11 08:22:10|960.4|960|960.2|960|960.4|960.2|960.2|960|9538
1633940540000|2021-10-11 08:22:20|||||||||4208
1633940550000|2021-10-11 08:22:30|||||||||3180
1633940560000|2021-10-11 08:22:40|960|959.8|960.2|959.6|960.2|959.8|959.6|959.4|38215
1633940580000|2021-10-11 08:23:00|960||959.8||960||959.8||5000
1633940590000|2021-10-11 08:23:10|959.6|959.4|960|959.4|960|959.6|959.6|959.4|4346
1633940600000|2021-10-11 08:23:20|959.8||959.8||960||959.8||0
1633940610000|2021-10-11 08:23:30|959.6|959.2|959.6|959.4|959.6|959.4|959.4|959.2|11035
1633940620000|2021-10-11 08:23:40|959.4|959.2|959.4|959.2|959.6|959.2|959.4|959.2|276
1633940630000|2021-10-11 08:23:50|959.2|959|959.4|959|959.4|959|959.2|959|9649
1633940640000|2021-10-11 08:24:00|959.2|959.2|959.4|959|959.4|959.2|959.2|959|1760
1633940650000|2021-10-11 08:24:10|959.2|958.8|959|958.6|959.2|958.8|959|958.6|873
1633940660000|2021-10-11 08:24:20|959.2|958.4|959.2|958.6|959.2|958.6|959|958.4|0
1633940670000|2021-10-11 08:24:30|959|958.4|959|958.6|959|958.6|958.6|958.4|5042
1633940680000|2021-10-11 08:24:40|958.8||958.8||959||958.8||0
1633940690000|2021-10-11 08:24:50|959|958.8|958.6|958.2|959|958.8|958.6|958.2|5285
1633940700000|2021-10-11 08:25:00|958.4|958|958.6|958.2|958.6|958.2|958.2|958|3161
1633940710000|2021-10-11 08:25:10|958.4|958|958.6|958.2|958.6|958.2|958.4|957.8|2024
1633940720000|2021-10-11 08:25:20|958.4|958|958.4|958|958.6|958.2|958.2|957.8|10257
1633940730000|2021-10-11 08:25:30|958|957.8|958.2|957.8|958.2|957.8|958|957.8|8453
1633940760000|2021-10-11 08:26:00|958|958|958|957.8|958|958|958|957.8|3641
1633940770000|2021-10-11 08:26:10|958.2|957.6|958.4|958|958.4|958|958.2|957.6|2885
1633940780000|2021-10-11 08:26:20|958.2|957.8|957.8|957.6|958.4|957.8|957.8|957.4|11803
1633940790000|2021-10-11 08:26:30|958|957.8|958|957.6|958|957.8|958|957.6|1131
1633940800000|2021-10-11 08:26:40|958.2|957.8|958.2|957.6|958.4|957.8|958.2|957.6|2378
1633940820000|2021-10-11 08:27:00|958||958||958||958||0
1633940830000|2021-10-11 08:27:10|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|1216
1633940850000|2021-10-11 08:27:30|958|957.6|957.8|957.6|958.2|957.6|957.8|957.6|1888
1633940860000|2021-10-11 08:27:40|958||958||958||958||0
1633940870000|2021-10-11 08:27:50||957.8||957.6||957.8||957.6|3625
1633940880000|2021-10-11 08:28:00|957.8|957.4|957.6|957.2|958|957.4|957.6|957.2|2692
1633940890000|2021-10-11 08:28:10|957.8|957.4|957.4|957.2|957.8|957.4|957.4|957.2|1241
1633940900000|2021-10-11 08:28:20|957.6|957.4|957.8|957.2|957.8|957.4|957.6|957.2|8
1633940920000|2021-10-11 08:28:40|957.6||957.6||957.6||957.6||0
1633940930000|2021-10-11 08:28:50|957.8|957.4|958.2|957.8|958.2|957.8|957.6|957.4|13691
1633940940000|2021-10-11 08:29:00|958|958|958|957.8|958|958|958|957.8|1383
1633940950000|2021-10-11 08:29:10|958.2|958|958.2|958|958.2|958|958.2|958|2322
1633940960000|2021-10-11 08:29:20|958.4|958.2|958.6|958.2|958.6|958.2|958.2|958|2576
1633940970000|2021-10-11 08:29:30|958.8|958.4|959.2|958.8|959.2|958.8|958.6|958.4|1383
1633940980000|2021-10-11 08:29:40|959||959.2||959.2||959||0
1633941000000|2021-10-11 08:30:00|959.4|959|959.4|959|959.6|959|959.4|959|0
1633941010000|2021-10-11 08:30:10|959.6|959.2|959.6|959.2|959.8|959.4|959.4|959|0
1633941030000|2021-10-11 08:30:30||959.4||959.4||959.4||959.4|0
1633941040000|2021-10-11 08:30:40|959.8|959.6|960|959.6|960|959.6|959.8|959.6|1429
1633941060000|2021-10-11 08:31:00|960.2|959.8|960.4|960|960.4|960|960.2|959.8|5000
1633941070000|2021-10-11 08:31:10|960.6|959.8|960.6|960.2|960.6|960.2|960.6|959.8|0
1633941080000|2021-10-11 08:31:20|960.8|960.4|960.8|960.2|961|960.8|960.4|960|15561
1633941090000|2021-10-11 08:31:30|960.6|960.4|960.8|960.4|960.8|960.6|960.6|960.2|7750
1633941100000|2021-10-11 08:31:40|961|960.6|960.8|960.6|961|960.6|960.8|960.6|0
1633941110000|2021-10-11 08:31:50|961|960.8|961.2|960.8|961.2|961|961|960.6|2263
1633941120000|2021-10-11 08:32:00|||||||||261
1633941140000|2021-10-11 08:32:20|961|961|961.2|960.8|961.2|961|961|960.8|4066
1633941150000|2021-10-11 08:32:30|961|960.6|961|960.6|961.2|960.6|960.8|960.6|3649
1633941170000|2021-10-11 08:32:50|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1633941180000|2021-10-11 08:33:00|961.4|961|961.8|961.4|961.8|961.6|961.4|960.8|1850
1633941190000|2021-10-11 08:33:10||961.6||961.6||961.6||961.6|0
1633941200000|2021-10-11 08:33:20|962|961.8|962.4|962|962.4|962|962|961.8|2158
1633941240000|2021-10-11 08:34:00|962.6|962.2|962.6|962.2|962.8|962.4|962.6|962|6137
1633941250000|2021-10-11 08:34:10|962.4|962|962.2|962|962.6|962|962.2|962|12453
1633941260000|2021-10-11 08:34:20|962|961.8|962.2|961.6|962.2|961.8|962|961.6|8650
1633941270000|2021-10-11 08:34:30|962|961.4|961.8|961.2|962|961.4|961.8|961.2|5484
1633941300000|2021-10-11 08:35:00||961.4||961.4||961.4||961.4|0
1633941310000|2021-10-11 08:35:10||961.6||961.6||961.6||961.6|0
1633941320000|2021-10-11 08:35:20|961.6|961.4|961.4|960.8|961.8|961.4|961.4|960.8|2876
1633941330000|2021-10-11 08:35:30|961.6|961|961.6|961|961.6|961.2|961.6|961|0
1633941340000|2021-10-11 08:35:40|961.4|960.8|961.4|961|961.4|961|961.4|960.8|0
1633941350000|2021-10-11 08:35:50|961.2|960.8|961.2|960.8|961.4|960.8|961.2|960.8|0
1633941360000|2021-10-11 08:36:00|961.4|961|961.4|961|961.4|961|961.4|961|623
1633941370000|2021-10-11 08:36:10||960.8||961||961||960.8|0
1633941380000|2021-10-11 08:36:20||960.8||961||961||960.8|0
1633941390000|2021-10-11 08:36:30|961.2|960.8|961.4|960.8|961.4|960.8|961|960.8|82
1633941400000|2021-10-11 08:36:40||961||960.8||961||960.8|40
1633941410000|2021-10-11 08:36:50|961.2|961|961.4|961|961.4|961|961.2|960.8|3315
1633941480000|2021-10-11 08:38:00|961.2|960.8|961.4|961|961.4|961|961.2|960.8|5130
1633941490000|2021-10-11 08:38:10|961.6|960.8|961.6|961.2|961.6|961.2|961.4|960.8|2833
1633941510000|2021-10-11 08:38:30|961.4|961|961.4|961|961.4|961|961.4|961|56
1633941540000|2021-10-11 08:39:00|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|4841
1633941550000|2021-10-11 08:39:10|961.4|961|961.4|961|961.4|961|961.4|961|0
1633941560000|2021-10-11 08:39:20|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|0
1633941570000|2021-10-11 08:39:30|961|961|961.2|960.8|961.2|961|961|960.8|43
1633941610000|2021-10-11 08:40:10|961||961.2||961.2||961||1005
1633941620000|2021-10-11 08:40:20|961|961|961.2|960.8|961.2|961|961|960.8|3935
1633941640000|2021-10-11 08:40:40|||||||||1000
1633941660000|2021-10-11 08:41:00|961|960.6|960.8|960.4|961.2|960.6|960.6|960.4|6322
1633941670000|2021-10-11 08:41:10|||||||||1500
1633941690000|2021-10-11 08:41:30|960.6|960.2|961.2|960.8|961.2|961|960.4|960.2|6642
1633941730000|2021-10-11 08:42:10|961.4|961|962|961.4|962|961.4|961.4|960.8|6308
1633941740000|2021-10-11 08:42:20|961.8|961.6|962.2|962|962.2|962|961.8|961.6|3491
1633941750000|2021-10-11 08:42:30||961.8||961.8||961.8||961.8|257
1633941760000|2021-10-11 08:42:40|962.4||962.2||962.4||962.2||0
1633941770000|2021-10-11 08:42:50|962.4||962.2||962.4||962.2||0
1633941780000|2021-10-11 08:43:00|962||962||962||962||0
1633941790000|2021-10-11 08:43:10|961.8|961.6|961.8|961.2|961.8|961.6|961.6|961.2|9440
1633941800000|2021-10-11 08:43:20|961.6|961.4|961.4|960.8|961.6|961.4|961.2|960.8|694
1633941810000|2021-10-11 08:43:30|961.2||961.2||961.2||961.2||0
1633941830000|2021-10-11 08:43:50|961|960.6|961|960.6|961|960.6|961|960.6|1443
1633941840000|2021-10-11 08:44:00|960.8|960.4|960.6|960.2|961|960.4|960.6|960.2|530
1633941850000|2021-10-11 08:44:10|960.8|960.4|961|960.6|961|960.6|960.8|960.2|44
1633941860000|2021-10-11 08:44:20|960.8|960.8|961|960.4|961|960.8|960.8|960.4|200
1633941870000|2021-10-11 08:44:30|960.8|960.2|961|960.4|961|960.6|960.6|960.2|0
1633941880000|2021-10-11 08:44:40|960.8|960.6|961|960.6|961|960.6|960.8|960.6|0
1633941900000|2021-10-11 08:45:00|960.8|960.4|960.8|960.4|961|960.6|960.8|960.4|1447
1633941910000|2021-10-11 08:45:10|961|960.6|961|960.6|961|960.8|961|960.6|30
1633941920000|2021-10-11 08:45:20|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1633941930000|2021-10-11 08:45:30|961|960.6|961|960.6|961|960.6|961|960.6|0
1633941960000|2021-10-11 08:46:00|961.2|960.8|961.4|961|961.4|961.2|961|960.8|7593
1633941980000|2021-10-11 08:46:20||960.8||960.8||961||960.8|0
1633941990000|2021-10-11 08:46:30||961||961||961||960.8|0
1633942010000|2021-10-11 08:46:50|||||||||2000
1633942020000|2021-10-11 08:47:00|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|3814
1633942030000|2021-10-11 08:47:10|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|0
1633942040000|2021-10-11 08:47:20|961.6|961.2|961.6|961.2|961.8|961.4|961.6|961.2|0
1633942050000|2021-10-11 08:47:30|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|0
1633942080000|2021-10-11 08:48:00|962|961.6|962|961.6|962|961.8|961.8|961.6|2750
1633942090000|2021-10-11 08:48:10|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|1585
1633942130000|2021-10-11 08:48:50|961.4|961|961|960.6|961.6|961|961|960.6|2321
1633942140000|2021-10-11 08:49:00|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.4|0
1633942150000|2021-10-11 08:49:10|960.6|960.2|960.6|960.2|960.8|960.4|960.6|960.2|0
1633942160000|2021-10-11 08:49:20|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.2|2500
1633942170000|2021-10-11 08:49:30||960.2||960.4||960.4||960.2|0
1633942180000|2021-10-11 08:49:40|961|960.2|960.8|960.4|961|960.6|960.8|960.2|999
1633942190000|2021-10-11 08:49:50|961|960.6|961|960.6|961|960.6|961|960.6|25
1633942200000|2021-10-11 08:50:00|960.8|960.4|961|960.6|961|960.6|960.8|960.4|0
1633942210000|2021-10-11 08:50:10|961.2|960.8|961.2|960.8|961.6|961.2|961|960.6|602
1633942230000|2021-10-11 08:50:30|961|960.6|961|960.6|961.2|960.6|960.8|960.4|302
1633942250000|2021-10-11 08:50:50|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1633942270000|2021-10-11 08:51:10|961|960.6|961|960.6|961|960.6|960.8|960.6|0
1633942290000|2021-10-11 08:51:30|960.8|960.4|961|960.6|961|960.6|960.8|960.4|0
1633942310000|2021-10-11 08:51:50|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.2|2043
1633942320000|2021-10-11 08:52:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|84
1633942330000|2021-10-11 08:52:10|961|960.6|961|960.6|961|960.6|961|960.6|0
1633942340000|2021-10-11 08:52:20||960.4||960.4||960.6||960.4|0
1633942350000|2021-10-11 08:52:30|960.8|960.6|961|960.6|961|960.6|960.8|960.4|0
1633942380000|2021-10-11 08:53:00|961.2|960.8|961.4|961|961.4|961|961.2|960.8|2485
1633942410000|2021-10-11 08:53:30|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|57
1633942420000|2021-10-11 08:53:40|961.8|961.6|962|961.6|962.2|961.8|961.8|961.4|704
1633942430000|2021-10-11 08:53:50|961.8|961.4|961.8|961.6|962|961.6|961.6|961.4|15265
1633942440000|2021-10-11 08:54:00|||||||||3227
1633942450000|2021-10-11 08:54:10||961.4||961.4||961.4||961.4|54
1633942470000|2021-10-11 08:54:30|||||||||203
1633942490000|2021-10-11 08:54:50||961.6||961.4||961.6||961.4|99
1633942500000|2021-10-11 08:55:00|961.6|961.2|961.4|961|961.6|961.2|961.4|961|3083
1633942510000|2021-10-11 08:55:10||961.2||961||961.2||961|0
1633942520000|2021-10-11 08:55:20|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961|1862
1633942530000|2021-10-11 08:55:30|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|577
1633942540000|2021-10-11 08:55:40|962|961.6|962.2|961.8|962.2|961.8|962|961.4|1296
1633942550000|2021-10-11 08:55:50|962|962|962.4|962|962.6|962.2|962|962|2499
1633942560000|2021-10-11 08:56:00|||||||||925
1633942590000|2021-10-11 08:56:30|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|1338
1633942600000|2021-10-11 08:56:40|963|962.6|963|962.8|963|962.8|962.8|962.4|9895
1633942610000|2021-10-11 08:56:50|963.2|963|963.2|962.8|963.2|963|963.2|962.8|1252
1633942620000|2021-10-11 08:57:00|963|962.6|963|962.8|963.2|962.8|963|962.6|3138
1633942630000|2021-10-11 08:57:10|962.8|962.6|963|962.6|963|962.6|962.8|962.6|1512
1633942650000|2021-10-11 08:57:30|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|4432
1633942660000|2021-10-11 08:57:40|962.4|962.2|962.4|962|962.4|962.2|962.2|962|5795
1633942670000|2021-10-11 08:57:50|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|0
1633942680000|2021-10-11 08:58:00|962.8|962.4|963|962.6|963|962.6|962.8|962.4|2515
1633942690000|2021-10-11 08:58:10|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|2502
1633942700000|2021-10-11 08:58:20|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962|2249
1633942710000|2021-10-11 08:58:30||962.4||962.4||962.4||962.4|3217
1633942720000|2021-10-11 08:58:40|962.4|962.2|962.8|962.6|962.8|962.6|962.4|962.2|3986
1633942730000|2021-10-11 08:58:50|962.6|962.4|962.8|962.6|962.8|962.6|962.4|962.2|26498
1633942740000|2021-10-11 08:59:00|963|962.8|963|962.6|963|962.8|963|962.6|4474
1633942750000|2021-10-11 08:59:10|963.2|962.8|963.2|963|963.2|963|963.2|962.8|1129
1633942760000|2021-10-11 08:59:20|963.4|962.8|963.6|963.2|963.6|963.2|963.4|962.8|0
1633942770000|2021-10-11 08:59:30|963.4||963.4||963.6||963.4||0
1633942780000|2021-10-11 08:59:40|||||||||546
1633942790000|2021-10-11 08:59:50|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|8
1633942800000|2021-10-11 09:00:00|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1633942810000|2021-10-11 09:00:10|963.8|963.4|964|963.6|964|963.6|963.8|963.4|1437
1633942820000|2021-10-11 09:00:20|963.8|963.8|963.8|963.4|963.8|963.8|963.8|963.4|13094
1633942830000|2021-10-11 09:00:30|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|0
1633942840000|2021-10-11 09:00:40|963.8|963.6|964|963.6|964|963.8|963.8|963.4|15120
1633942850000|2021-10-11 09:00:50||963.8||963.8||963.8||963.6|4288
1633942860000|2021-10-11 09:01:00||963.6||963.8||963.8||963.6|106
1633942870000|2021-10-11 09:01:10|963.8|963.6|963.8|963.4|964|963.6|963.8|963.4|5443
1633942880000|2021-10-11 09:01:20|963.6|963.2|964.2|964|964.2|964|963.4|963.2|7013
1633942890000|2021-10-11 09:01:30||963.8||963.8||963.8||963.8|22
1633942930000|2021-10-11 09:02:10|964.4|964|964.4|964|964.8|964.4|964.4|963.8|1660
1633942940000|2021-10-11 09:02:20|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|243
1633942950000|2021-10-11 09:02:30||964.6||964.6||964.6||964.6|0
1633942970000|2021-10-11 09:02:50|965|964.4|964.6|964.4|965|964.4|964.6|964.4|3763
1633942980000|2021-10-11 09:03:00|964.8||964.8||964.8||964.8||0
1633942990000|2021-10-11 09:03:10|964.6|964.2|964.4|964.2|964.8|964.2|964.4|964.2|2655
1633943000000|2021-10-11 09:03:20|964.2|964|964.2|964|964.2|964|964.2|964|1020
1633943010000|2021-10-11 09:03:30|964.4|964.2|964.4|964|964.4|964.2|964.4|964|600
1633943020000|2021-10-11 09:03:40|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|6785
1633943040000|2021-10-11 09:04:00|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|354
1633943050000|2021-10-11 09:04:10||964.6||964.4||964.6||964.4|0
1633943080000|2021-10-11 09:04:40|964.6|964.2|964.4|964|964.8|964.2|964.4|964|11432
1633943090000|2021-10-11 09:04:50|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|1858
1633943100000|2021-10-11 09:05:00||964||963.8||964||963.8|3049
1633943110000|2021-10-11 09:05:10|964.4|964|964.4|964.2|964.4|964.2|964.4|963.8|450
1633943120000|2021-10-11 09:05:20|964.2|964|964.4|964|964.4|964.2|964.2|963.8|11780
1633943130000|2021-10-11 09:05:30|||||||||1986
1633943140000|2021-10-11 09:05:40|964.6|964.2|964.6|964.2|964.6|964.4|964.4|964.2|9971
1633943160000|2021-10-11 09:06:00|964.4|964.4|964.6|964.2|964.6|964.4|964.2|964|9182
1633943170000|2021-10-11 09:06:10|964.4|964.4|964.4|964|964.4|964.4|964.4|964|11614
1633943200000|2021-10-11 09:06:40|964.2|963.8|964.4|964|964.4|964.2|964|963.8|3282
1633943220000|2021-10-11 09:07:00|964.6|964.2|964.6|964.2|964.6|964.2|964.4|964|2910
1633943230000|2021-10-11 09:07:10|964.4|964|964.4|964|964.4|964|964.4|964|55
1633943240000|2021-10-11 09:07:20|964.2|963.8|964|963.8|964.4|963.8|963.8|963.4|7361
1633943260000|2021-10-11 09:07:40|964.2||964.2||964.2||964.2||2805
1633943270000|2021-10-11 09:07:50||964||963.8||964||963.8|0
1633943280000|2021-10-11 09:08:00|964|963.6|964|963.8|964|963.8|963.8|963.4|2506
1633943290000|2021-10-11 09:08:10|964.2|964|964.2|963.8|964.2|964|964.2|963.8|1856
1633943300000|2021-10-11 09:08:20|964|963.6|964|963.6|964|963.6|964|963.6|0
1633943310000|2021-10-11 09:08:30|964.2|963.8|964.2|964|964.2|964|964|963.8|4648
1633943320000|2021-10-11 09:08:40|||||||||89
1633943330000|2021-10-11 09:08:50|964.4|963.8|964.4|964|964.6|964.2|964.2|963.8|10198
1633943340000|2021-10-11 09:09:00|964.2|963.8|963.8|963.6|964.2|963.8|963.8|963.6|4817
1633943350000|2021-10-11 09:09:10|964|963.8|964|963.8|964|963.8|964|963.8|1506
1633943370000|2021-10-11 09:09:30|963.8|963.6|964|963.6|964|963.8|963.8|963.6|17445
1633943380000|2021-10-11 09:09:40|963.8|963.4|963.6|963.2|963.8|963.4|963.4|963|40928
1633943390000|2021-10-11 09:09:50|963.4|963|963.6|963.2|963.6|963.4|963.4|963|33
1633943400000|2021-10-11 09:10:00|963.8|963.4|963.6|963.2|963.8|963.6|963.4|963|7745
1633943410000|2021-10-11 09:10:10|963.4|963|963.4|963.2|963.4|963.2|963.4|963|0
1633943420000|2021-10-11 09:10:20|963.2|963|963.4|963|963.4|963.2|963.2|963|5555
1633943440000|2021-10-11 09:10:40|963.6|963.2|963.4|963|963.6|963.4|963.4|963|2697
1633943460000|2021-10-11 09:11:00|963.2||963.2||963.2||963.2||46
1633943490000|2021-10-11 09:11:30|963|962.8|962.8|962.4|963|962.8|962.8|962.4|1554
1633943500000|2021-10-11 09:11:40||962.6||962.6||962.6||962.6|0
1633943510000|2021-10-11 09:11:50|963|962.8|962.8|962.6|963|962.8|962.6|962.4|2350
1633943520000|2021-10-11 09:12:00|963|962.8|963|962.6|963.2|963|963|962.6|9634
1633943530000|2021-10-11 09:12:10|963.2|962.8|963.2|962.8|963.2|963|963|962.8|1241
1633943540000|2021-10-11 09:12:20|963||963.2||963.2||963||0
1633943580000|2021-10-11 09:13:00|||||||||1500
1633943620000|2021-10-11 09:13:40|963.4|963|963.4|963|963.6|963.4|963.4|962.8|5831
1633943630000|2021-10-11 09:13:50|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|1568
1633943640000|2021-10-11 09:14:00|963||963||963||963||0
1633943650000|2021-10-11 09:14:10|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|5811
1633943710000|2021-10-11 09:15:10||962.4||962.2||962.4||962.2|0
1633943720000|2021-10-11 09:15:20|962.4||962.6||962.6||962.4||54
1633943730000|2021-10-11 09:15:30||962.4||962.2||962.4||962.2|0
1633943750000|2021-10-11 09:15:50|962.8|962.4|963|962.6|963|962.6|962.8|962.4|2399
1633943760000|2021-10-11 09:16:00|962.8|962.8|963|962.6|963|962.8|962.8|962.6|3395
1633943790000|2021-10-11 09:16:30||962.8||962.8||962.8||962.8|1405
1633943800000|2021-10-11 09:16:40|||||||||1000
1633943830000|2021-10-11 09:17:10||962.6||962.8||962.8||962.6|5507
1633943840000|2021-10-11 09:17:20|963.2|963|963.2|963|963.2|963|963.2|963|7
1633943850000|2021-10-11 09:17:30|963.4|963.2|963.4|963|963.6|963.2|963.4|963|463
1633943860000|2021-10-11 09:17:40|963.2||963.4||963.4||963.2||0
1633943890000|2021-10-11 09:18:10|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|25
1633943900000|2021-10-11 09:18:20|963.4|963|963.6|963.2|963.6|963.2|963.4|963|0
1633943910000|2021-10-11 09:18:30|963.4|963|963.6|963.2|963.6|963.2|963.4|963|0
1633943930000|2021-10-11 09:18:50|963.4||963.6||963.6||963.4||2525
1633943970000|2021-10-11 09:19:30|963.8|963.4|964.2|963.8|964.2|964|963.8|963.4|3609
1633944000000|2021-10-11 09:20:00|964||964||964||964||0
1633944010000|2021-10-11 09:20:10|964.2||964.2||964.2||964.2||0
1633944020000|2021-10-11 09:20:20|964|963.6|963.8|963.4|964|963.6|963.6|963.4|3872
1633944030000|2021-10-11 09:20:30|963.6||963.8||963.8||963.6||0
1633944040000|2021-10-11 09:20:40|963.6|963.2|964|963.6|964|963.6|963.4|963.2|1746
1633944050000|2021-10-11 09:20:50|963.8|963.8|964.4|964|964.6|964.2|963.8|963.6|4037
1633944060000|2021-10-11 09:21:00|964.6|964.2|964.2|963.8|964.6|964.2|964.2|963.8|245
1633944070000|2021-10-11 09:21:10|964|963.6|963.8|963.4|964|963.6|963.8|963.4|1049
1633944080000|2021-10-11 09:21:20|||||||||1452
1633944090000|2021-10-11 09:21:30|964|963.6|963.8|963.4|964|963.6|963.8|963.4|0
1633944110000|2021-10-11 09:21:50|963.6||963.6||963.6||963.6||21
1633944120000|2021-10-11 09:22:00|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|698
1633944160000|2021-10-11 09:22:40||963.6||963.4||963.6||963.4|2837
1633944170000|2021-10-11 09:22:50|964|963.6|964|963.6|964|963.6|963.8|963.6|1731
1633944180000|2021-10-11 09:23:00|963.8||963.8||963.8||963.8||0
1633944210000|2021-10-11 09:23:30|964|963.8|964|963.8|964|963.8|964|963.8|1833
1633944250000|2021-10-11 09:24:10|964.2|964|964.4|964.2|964.4|964.2|964.2|964|1876
1633944260000|2021-10-11 09:24:20|964.2|964|964.4|964|964.4|964|964.2|964|943
1633944270000|2021-10-11 09:24:30|964.2||964.2||964.2||964.2||0
1633944280000|2021-10-11 09:24:40|964.4||964.4||964.4||964.4||0
1633944290000|2021-10-11 09:24:50|964.2|963.8|964|963.8|964.2|963.8|964|963.8|5066
1633944300000|2021-10-11 09:25:00|964.2||964.2||964.2||964.2||260
1633944310000|2021-10-11 09:25:10|964||964.2||964.2||964||1071
1633944320000|2021-10-11 09:25:20|964.4|964|964.4|964|964.4|964.2|964.4|964|1927
1633944340000|2021-10-11 09:25:40||964.2||964.2||964.2||964.2|2017
1633944350000|2021-10-11 09:25:50|||||||||1647
1633944370000|2021-10-11 09:26:10|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|2266
1633944380000|2021-10-11 09:26:20|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1633944410000|2021-10-11 09:26:50||964.4||964.4||964.4||964.4|0
1633944420000|2021-10-11 09:27:00|||||||||204
1633944440000|2021-10-11 09:27:20|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|3482
1633944450000|2021-10-11 09:27:30|964.4||964.4||964.4||964.4||0
1633944460000|2021-10-11 09:27:40|964.6|964.4|964.6|964.4|964.6|964.4|964.4|964.2|483
1633944470000|2021-10-11 09:27:50||964.2||964.2||964.2||964.2|0
1633944480000|2021-10-11 09:28:00|964.4||964.4||964.4||964.4||0
1633944490000|2021-10-11 09:28:10|964.6|964|964.2|963.8|964.6|964|964.2|963.8|627
1633944500000|2021-10-11 09:28:20|964||964||964.2||964||0
1633944510000|2021-10-11 09:28:30|964.2||964.2||964.2||964||0
1633944520000|2021-10-11 09:28:40|964||964||964.2||964||0
1633944550000|2021-10-11 09:29:10|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|749
1633944560000|2021-10-11 09:29:20|964|963.6|964|963.6|964|963.6|963.8|963.4|0
1633944570000|2021-10-11 09:29:30|963.8|963.4|964|963.8|964|963.8|963.8|963.4|0
1633944580000|2021-10-11 09:29:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|909
1633944590000|2021-10-11 09:29:50|963.8||964||964||963.8||0
1633944610000|2021-10-11 09:30:10|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|2316
1633944620000|2021-10-11 09:30:20|963.4|963.2|963|962.8|963.4|963.2|963|962.8|3260
1633944630000|2021-10-11 09:30:30|963.2|963|963.2|962.8|963.4|963|963.2|962.8|7
1633944640000|2021-10-11 09:30:40|963|962.6|963|962.8|963|962.8|963|962.6|2299
1633944660000|2021-10-11 09:31:00|962.8|962.6|963|962.6|963|962.6|962.8|962.4|738
1633944670000|2021-10-11 09:31:10|962.8||963||963||962.8||0
1633944700000|2021-10-11 09:31:40|962.8|962.8|962.8|962.4|962.8|962.8|962.8|962.4|988
1633944720000|2021-10-11 09:32:00|963|962.6|963|962.6|963|962.8|963|962.6|8113
1633944730000|2021-10-11 09:32:10|962.8|962.4|963|962.6|963|962.6|962.8|962.4|0
1633944740000|2021-10-11 09:32:20|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1633944770000|2021-10-11 09:32:50|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|6334
1633944780000|2021-10-11 09:33:00|962.4|962|962.2|961.8|962.4|962|962|961.8|15623
1633944790000|2021-10-11 09:33:10|962|962|962.2|962|962.2|962|962|962|200
1633944800000|2021-10-11 09:33:20||961.8||961.8||961.8||961.8|40
1633944820000|2021-10-11 09:33:40|962|961.6|961.8|961.4|962|961.6|961.8|961.4|69
1633944840000|2021-10-11 09:34:00|962|961.6|962|961.6|962.2|962|962|961.6|2072
1633944860000|2021-10-11 09:34:20|961.8|961.4|962|961.6|962|961.6|961.8|961.4|0
1633944890000|2021-10-11 09:34:50||961.8||961.6||961.8||961.6|0
1633944920000|2021-10-11 09:35:20|961.8|961.4|961.8|961.6|962|961.6|961.6|961.4|5147
1633944930000|2021-10-11 09:35:30|962|961.8|962|961.8|962.2|962|962|961.6|3395
1633944940000|2021-10-11 09:35:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|2902
1633944960000|2021-10-11 09:36:00|961.8||961.8||961.8||961.8||0
1633944970000|2021-10-11 09:36:10|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|109
1633944980000|2021-10-11 09:36:20|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|84
1633945000000|2021-10-11 09:36:40|962|961.6|962.2|961.8|962.2|961.8|962|961.6|5843
1633945010000|2021-10-11 09:36:50|962||962.2||962.2||962||5000
1633945020000|2021-10-11 09:37:00|962||962||962||962||0
1633945050000|2021-10-11 09:37:30|962.2|962|962.2|962|962.2|962|962.2|961.8|478
1633945060000|2021-10-11 09:37:40|||||||||180
1633945070000|2021-10-11 09:37:50|962|961.8|962.2|961.8|962.2|961.8|962|961.8|564
1633945130000|2021-10-11 09:38:50|962||962.2||962.2||962||143
1633945140000|2021-10-11 09:39:00|962||962.2||962.2||962||0
1633945240000|2021-10-11 09:40:40|962.4|962|962.4|962|962.6|962.2|962.4|961.8|4127
1633945250000|2021-10-11 09:40:50|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|45
1633945260000|2021-10-11 09:41:00|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|294
1633945270000|2021-10-11 09:41:10|962.4||962.4||962.4||962.4||0
1633945280000|2021-10-11 09:41:20|||||||||477
1633945300000|2021-10-11 09:41:40|962.6|962.4|962.6|962.2|962.8|962.4|962.4|962.2|3252
1633945380000|2021-10-11 09:43:00|962.8|962.4|963|962.6|963|962.8|962.8|962.4|3045
1633945420000|2021-10-11 09:43:40|962.8|962.8|963|962.6|963|962.8|962.8|962.6|1613
1633945440000|2021-10-11 09:44:00|963.2|962.8|963.2|963|963.2|963|963.2|962.8|5244
1633945480000|2021-10-11 09:44:40|963|962.8|963.2|962.8|963.2|962.8|963|962.8|3271
1633945500000|2021-10-11 09:45:00|963|962.6|963.2|962.8|963.2|962.8|962.8|962.4|7234
1633945530000|2021-10-11 09:45:30|963||963||963||963||0
1633945570000|2021-10-11 09:46:10|963.2|963|963.2|963|963.4|963.2|963.2|963|1285
1633945600000|2021-10-11 09:46:40|963.4|963.2|963.4|963.2|963.6|963.2|963.4|963|3463
1633945620000|2021-10-11 09:47:00|963.2|963|963.2|963|963.2|963|963.2|963|55
1633945630000|2021-10-11 09:47:10|||||||||664
1633945640000|2021-10-11 09:47:20||962.8||962.8||962.8||962.8|11024
1633945660000|2021-10-11 09:47:40|963|962.6|963|962.6|963|962.6|962.8|962.6|51
1633945680000|2021-10-11 09:48:00||962.8||962.6||962.8||962.6|0
1633945690000|2021-10-11 09:48:10|962.8||962.8||962.8||962.8||2000
1633945710000|2021-10-11 09:48:30|963|962.8|963.2|962.8|963.2|963|963|962.8|4679
1633945720000|2021-10-11 09:48:40|963|962.6|963|962.6|963|962.8|963|962.6|4980
1633945730000|2021-10-11 09:48:50|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1633945760000|2021-10-11 09:49:20||963||963||963||963|0
1633945770000|2021-10-11 09:49:30|||||||||81
1633945780000|2021-10-11 09:49:40|963.4|963.2|963.4|963|963.4|963.2|963.4|963|2252
1633945820000|2021-10-11 09:50:20|963.2|963.2|963.4|963|963.4|963.2|963.2|963|4446
1633945840000|2021-10-11 09:50:40|963.2|962.8|963.2|962.8|963.2|962.8|963|962.8|5398
1633945850000|2021-10-11 09:50:50|963|963|963.2|963|963.2|963|963|963|951
1633945860000|2021-10-11 09:51:00|963.4|963.2|963.6|963.2|963.6|963.4|963.4|963|9301
1633945870000|2021-10-11 09:51:10|963.4||963.6||963.6||963.4||1000
1633945900000|2021-10-11 09:51:40|963.4|963|963.4|963|963.4|963|963.2|963|2045
1633945920000|2021-10-11 09:52:00|963.2|962.8|962.8|962.4|963.4|962.8|962.8|962.4|8340
1633945930000|2021-10-11 09:52:10|963|962.6|963.2|962.8|963.2|962.8|962.8|962.6|2227
1633945940000|2021-10-11 09:52:20|963.4|963|963.4|963|963.4|963.2|963.4|962.8|5277
1633945960000|2021-10-11 09:52:40|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|2405
1633945990000|2021-10-11 09:53:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|357
1633946000000|2021-10-11 09:53:20||963.4||963.6||963.6||963.4|0
1633946010000|2021-10-11 09:53:30||963.4||963.4||963.4||963.4|0
1633946040000|2021-10-11 09:54:00|964|963.6|964|963.6|964|963.8|963.8|963.4|1653
1633946050000|2021-10-11 09:54:10|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|0
1633946060000|2021-10-11 09:54:20|964|963.6|964|963.6|964|963.6|964|963.4|0
1633946080000|2021-10-11 09:54:40|963.8||964||964||963.8||8236
1633946090000|2021-10-11 09:54:50|||||||||2566
1633946100000|2021-10-11 09:55:00|963.8||964||964||963.8||0
1633946120000|2021-10-11 09:55:20|963.8||964||964||963.8||2000
1633946130000|2021-10-11 09:55:30||963.8||963.6||963.8||963.6|470
1633946140000|2021-10-11 09:55:40|964.2|963.8|964.2|963.8|964.4|964|964|963.8|8553
1633946160000|2021-10-11 09:56:00|964.4|964|964.4|964|964.4|964.2|964.4|964|2417
1633946170000|2021-10-11 09:56:10|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1633946180000|2021-10-11 09:56:20|964.4||964.4||964.4||964.4||0
1633946190000|2021-10-11 09:56:30|964.2|964|964.4|964.2|964.4|964.2|964.2|964|87
1633946200000|2021-10-11 09:56:40|964.2|964|964|963.8|964.2|964|964|963.8|4342
1633946210000|2021-10-11 09:56:50|||||||||223
1633946220000|2021-10-11 09:57:00|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|146
1633946240000|2021-10-11 09:57:20|964||964||964||964||69
1633946260000|2021-10-11 09:57:40|963.8||963.8||963.8||963.8||0
1633946270000|2021-10-11 09:57:50|964|963.8|964|963.6|964|963.8|964|963.6|2429
1633946280000|2021-10-11 09:58:00|964.2|963.8|964|963.8|964.2|964|964|963.8|873
1633946290000|2021-10-11 09:58:10||963.6||963.6||963.6||963.6|0
1633946330000|2021-10-11 09:58:50|964.2|963.8|964.4|964|964.4|964|964.2|963.8|3852
1633946360000|2021-10-11 09:59:20|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|1595
1633946370000|2021-10-11 09:59:30|964.4||964.6||964.6||964.4||0
1633946380000|2021-10-11 09:59:40|964.4|964|964|963.6|964.4|964|964|963.6|1851
1633946390000|2021-10-11 09:59:50|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1633946400000|2021-10-11 10:00:00|964.4|964|964.4|964.2|964.4|964.2|964.4|964|0
1633946410000|2021-10-11 10:00:10|964.6||964.6||964.6||964.6||0
1633946430000|2021-10-11 10:00:30|964.4|964|964.2|964|964.4|964|964.2|964|54
1633946440000|2021-10-11 10:00:40|964.4||964.4||964.4||964.2||491
1633946450000|2021-10-11 10:00:50|964.2|963.8|964.4|964|964.4|964.2|964.2|963.8|2065
1633946460000|2021-10-11 10:01:00|964.6|964.2|964.4|964.2|964.6|964.4|964.4|964|2786
1633946470000|2021-10-11 10:01:10||964||964.2||964.2||964|0
1633946480000|2021-10-11 10:01:20|964.2|964|964.2|964|964.4|964|964.2|964|48
1633946490000|2021-10-11 10:01:30|964|963.8|964|963.8|964|963.8|964|963.6|102
1633946500000|2021-10-11 10:01:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|1713
1633946520000|2021-10-11 10:02:00|||||||||161
1633946530000|2021-10-11 10:02:10||963.8||963.6||963.8||963.6|0
1633946550000|2021-10-11 10:02:30|963.8|963.4|963.6|963.4|964|963.4|963.6|963.4|11126
1633946560000|2021-10-11 10:02:40|963.8||963.8||963.8||963.8||43
1633946580000|2021-10-11 10:03:00|963.6||963.6||963.8||963.6||3649
1633946590000|2021-10-11 10:03:10||963.2||963.4||963.4||963.2|10410
1633946600000|2021-10-11 10:03:20|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963|5241
1633946610000|2021-10-11 10:03:30|963.4|963|963.4|963|963.4|963|963.4|963|0
1633946620000|2021-10-11 10:03:40|963.6|963.2|963.6|963.4|963.6|963.4|963.4|963.2|29
1633946630000|2021-10-11 10:03:50|||||||||1092
1633946640000|2021-10-11 10:04:00|||||||||1372
1633946650000|2021-10-11 10:04:10|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|2590
1633946660000|2021-10-11 10:04:20||963.6||963.6||963.6||963.4|200
1633946670000|2021-10-11 10:04:30||963.4||963.4||963.4||963.4|1703
1633946680000|2021-10-11 10:04:40|963.6|963.2|963.4|963.2|963.6|963.2|963.2|963|6283
1633946690000|2021-10-11 10:04:50||963||963||963||963|1122
1633946700000|2021-10-11 10:05:00|963.2|962.8|963.4|963|963.4|963|963|962.8|2507
1633946720000|2021-10-11 10:05:20|963.2|962.8|963.2|962.8|963.2|962.8|963|962.8|55
1633946730000|2021-10-11 10:05:30|963|962.6|963.4|963|963.4|963|963|962.6|322
1633946740000|2021-10-11 10:05:40|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1633946760000|2021-10-11 10:06:00|963.4|963|963.4|963|963.4|963.2|963.2|963|3052
1633946800000|2021-10-11 10:06:40||963.2||963||963.2||963|0
1633946810000|2021-10-11 10:06:50|963.6|963.2|964|963.6|964|963.8|963.6|963.2|7131
1633946820000|2021-10-11 10:07:00|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|1984
1633946840000|2021-10-11 10:07:20|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|0
1633946870000|2021-10-11 10:07:50|963.6||963.8||963.8||963.6||3675
1633946880000|2021-10-11 10:08:00||963.6||963.6||963.6||963.4|0
1633946890000|2021-10-11 10:08:10|964|963.4|964.2|963.8|964.2|963.8|964|963.4|630
1633946900000|2021-10-11 10:08:20|964.4|964|964.2|963.8|964.4|964.2|964.2|963.8|7761
1633946940000|2021-10-11 10:09:00||964||963.8||964||963.8|40
1633946950000|2021-10-11 10:09:10|964.4|964|964.4|964|964.4|964.2|964.2|964|3541
1633946960000|2021-10-11 10:09:20|964.2|963.8|964.4|964|964.4|964.2|964.2|963.8|602
1633946970000|2021-10-11 10:09:30|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1633946980000|2021-10-11 10:09:40|964.4||964.4||964.4||964.4||0
1633946990000|2021-10-11 10:09:50|964.6||964.4||964.6||964.4||2924
1633947000000|2021-10-11 10:10:00|||||||||123
1633947020000|2021-10-11 10:10:20|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|754
1633947030000|2021-10-11 10:10:30|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|67
1633947040000|2021-10-11 10:10:40||964.2||964.2||964.2||964.2|2
1633947050000|2021-10-11 10:10:50|964.4||964.4||964.6||964.4||0
1633947060000|2021-10-11 10:11:00|964.2|964|964.2|963.8|964.2|964|964.2|963.8|3196
1633947070000|2021-10-11 10:11:10|964.4|964|964.4|964.2|964.4|964.2|964.4|963.8|1496
1633947080000|2021-10-11 10:11:20|964.6||964.4||964.6||964.4||0
1633947090000|2021-10-11 10:11:30|964.6||964.6||964.6||964.6||0
1633947110000|2021-10-11 10:11:50||964.4||964.2||964.4||964.2|0
1633947120000|2021-10-11 10:12:00|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|1013
1633947130000|2021-10-11 10:12:10||964.6||964.6||964.6||964.6|0
1633947150000|2021-10-11 10:12:30|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|1206
1633947180000|2021-10-11 10:13:00|964.6|964.2|964.4|964.2|964.8|964.2|964.4|964.2|4006
1633947190000|2021-10-11 10:13:10|||||||||437
1633947200000|2021-10-11 10:13:20|||||||||13
1633947220000|2021-10-11 10:13:40|964.6|964.4|964.4|964.2|964.6|964.4|964.4|964.2|2677
1633947230000|2021-10-11 10:13:50|964.2|964|964.2|964|964.2|964|964.2|964|1596
1633947240000|2021-10-11 10:14:00|964|963.8|964.2|963.8|964.2|964|964|963.8|1985
1633947290000|2021-10-11 10:14:50|964|963.6|963.8|963.4|964.2|963.6|963.6|963.4|13860
1633947310000|2021-10-11 10:15:10||963.6||963.4||963.6||963.4|2257
1633947350000|2021-10-11 10:15:50|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|7903
1633947370000|2021-10-11 10:16:10|963.6|963.2|963.4|963|963.6|963.2|963.2|962.8|2483
1633947380000|2021-10-11 10:16:20|963.6|963.2|963.2|963|963.6|963.2|963.2|963|2000
1633947390000|2021-10-11 10:16:30||962.8||962.8||962.8||962.8|15
1633947420000|2021-10-11 10:17:00|963|962.6|963|962.6|963|962.8|962.8|962.6|7009
1633947430000|2021-10-11 10:17:10|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|2529
1633947440000|2021-10-11 10:17:20|963||963||963||963||0
1633947470000|2021-10-11 10:17:50|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|271
1633947480000|2021-10-11 10:18:00|963|962.4|963|962.6|963|962.8|963|962.4|383
1633947560000|2021-10-11 10:19:20|||||||||12
1633947600000|2021-10-11 10:20:00|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|3037
1633947640000|2021-10-11 10:20:40|962.8|962.4|962.8|962.6|962.8|962.6|962.6|962.2|4891
1633947660000|2021-10-11 10:21:00|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|626
1633947680000|2021-10-11 10:21:20|962.6|962.2|962.4|962|962.8|962.2|962.4|962|1258
1633947690000|2021-10-11 10:21:30|962.2|962.2|962.4|962|962.4|962.2|962.2|962|23797
1633947720000|2021-10-11 10:22:00|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|240
1633947730000|2021-10-11 10:22:10|962.4|962|962.6|962.2|962.6|962.4|962.4|961.8|9246
1633947780000|2021-10-11 10:23:00|||||||||36
1633947790000|2021-10-11 10:23:10|962.4||962.4||962.4||962.4||0
1633947810000|2021-10-11 10:23:30|||||||||4724
1633947820000|2021-10-11 10:23:40|962.2|962|962.2|961.8|962.2|962|962.2|961.8|4239
1633947840000|2021-10-11 10:24:00|962.4|962|962.4|962|962.4|962.2|962.4|962|614
1633947850000|2021-10-11 10:24:10|962.2|961.8|962.2|961.8|962.4|961.8|962.2|961.8|7213
1633947860000|2021-10-11 10:24:20|962.4|962|962.4|962|962.4|962.2|962.4|962|1553
1633947870000|2021-10-11 10:24:30|962.6|962.2|962.6|962.2|962.6|962.4|962.4|962.2|4209
1633947890000|2021-10-11 10:24:50|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1633947900000|2021-10-11 10:25:00||962.6||962.4||962.6||962.4|0
1633947910000|2021-10-11 10:25:10|962.6|962.2|962.4|962.2|962.6|962.4|962.4|962.2|5504
1633947920000|2021-10-11 10:25:20|962.2|962|962.4|962|962.4|962|962.2|962|1092
1633947930000|2021-10-11 10:25:30|962.2|961.8|962.2|962|962.4|962|962.2|961.8|85
1633947940000|2021-10-11 10:25:40|962|961.8|962.2|961.8|962.2|961.8|962|961.8|1248
1633947960000|2021-10-11 10:26:00|962|961.6|962|961.6|962|961.8|961.8|961.6|1796
1633947970000|2021-10-11 10:26:10|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|0
1633947980000|2021-10-11 10:26:20|||||||||72
1633947990000|2021-10-11 10:26:30|||||||||2
1633948000000|2021-10-11 10:26:40|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|1171
1633948020000|2021-10-11 10:27:00|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|46
1633948030000|2021-10-11 10:27:10|961.6||961.6||961.8||961.6||0
1633948040000|2021-10-11 10:27:20|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2413
1633948050000|2021-10-11 10:27:30|961.6|961|961.4|961.2|961.6|961.2|961.4|961|0
1633948060000|2021-10-11 10:27:40|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|1746
1633948070000|2021-10-11 10:27:50|961.4||961.4||961.6||961.4||0
1633948080000|2021-10-11 10:28:00||961||961.2||961.2||961|5682
1633948090000|2021-10-11 10:28:10||961||961||961||961|1936
1633948100000|2021-10-11 10:28:20|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|2566
1633948120000|2021-10-11 10:28:40|961.4|961|961.4|961|961.4|961.2|961.4|961|4036
1633948140000|2021-10-11 10:29:00|961.2|960.8|961.2|960.8|961.4|960.8|961|960.8|1914
1633948150000|2021-10-11 10:29:10|||||||||580
1633948170000|2021-10-11 10:29:30|961|960.6|961|960.6|961|960.6|961|960.6|0
1633948180000|2021-10-11 10:29:40|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|235
1633948190000|2021-10-11 10:29:50|961|960.6|961.2|960.8|961.2|961|961|960.6|6
1633948220000|2021-10-11 10:30:20|961|960.6|960.8|960.6|961|960.6|960.8|960.6|3050
1633948230000|2021-10-11 10:30:30|961|960.8|961|960.8|961|960.8|961|960.8|12
1633948250000|2021-10-11 10:30:50|960.8|960.6|961|960.6|961|960.6|960.8|960.6|1540
1633948310000|2021-10-11 10:31:50|961.2|960.8|961.2|961|961.2|961|961.2|960.8|1741
1633948330000|2021-10-11 10:32:10|961|960.8|961.2|960.8|961.2|960.8|961|960.8|819
1633948360000|2021-10-11 10:32:40|||||||||200
1633948380000|2021-10-11 10:33:00|961|960.6|961|960.6|961|960.6|961|960.6|43
1633948390000|2021-10-11 10:33:10|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|160
1633948400000|2021-10-11 10:33:20||961||961||961||961|0
1633948410000|2021-10-11 10:33:30|961|960.8|961|960.6|961|960.8|961|960.6|2015
1633948430000|2021-10-11 10:33:50|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.4|3581
1633948440000|2021-10-11 10:34:00|961|960.6|961.2|960.8|961.2|960.8|961|960.6|7250
1633948450000|2021-10-11 10:34:10|961|960.6|961|960.6|961|960.6|961|960.6|0
1633948460000|2021-10-11 10:34:20|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|360
1633948470000|2021-10-11 10:34:30|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1633948490000|2021-10-11 10:34:50|961|960.6|961|960.6|961|960.6|960.8|960.6|2548
1633948510000|2021-10-11 10:35:10|960.8|960.4|960.2|960|960.8|960.4|960.2|960|1756
1633948540000|2021-10-11 10:35:40|960|959.8|960|959.8|960|959.8|960|959.8|210
1633948550000|2021-10-11 10:35:50|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.4|1778
1633948560000|2021-10-11 10:36:00|960|959.6|960.2|959.8|960.2|960|959.8|959.4|13364
1633948630000|2021-10-11 10:37:10||960||959.8||960||959.8|830
1633948650000|2021-10-11 10:37:30|960|959.6|960|959.8|960|959.8|960|959.6|4035
1633948690000|2021-10-11 10:38:10|960.2|960|960.2|959.8|960.2|960|960.2|959.8|2456
1633948710000|2021-10-11 10:38:30|960||960||960.2||960||342
1633948720000|2021-10-11 10:38:40|||||||||481
1633948730000|2021-10-11 10:38:50|960.2|960|960.2|959.8|960.2|960|960.2|959.8|5
1633948750000|2021-10-11 10:39:10|960|959.6|960|959.6|960|959.6|959.8|959.6|2764
1633948760000|2021-10-11 10:39:20|||||||||550
1633948790000|2021-10-11 10:39:50||959.8||959.8||959.8||959.8|0
1633948800000|2021-10-11 10:40:00|||||||||202
1633948810000|2021-10-11 10:40:10|959.8|959.6|960.2|959.8|960.2|960|959.8|959.6|1808
1633948840000|2021-10-11 10:40:40||960||959.8||960||959.8|0
1633948860000|2021-10-11 10:41:00|960|959.6|960|959.6|960|959.6|959.8|959.6|3396
1633948880000|2021-10-11 10:41:20|959.8|959.4|960|959.6|960|959.6|959.8|959.4|3312
1633948890000|2021-10-11 10:41:30|960.2|959.8|960.4|960.2|960.4|960.2|960.2|959.8|2245
1633948900000|2021-10-11 10:41:40|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|258
1633948910000|2021-10-11 10:41:50|960.4||960.4||960.4||960.4||0
1633948920000|2021-10-11 10:42:00|960.2|960|960.2|959.8|960.2|960|960.2|959.8|1559
1633948930000|2021-10-11 10:42:10|960|960|960.4|960|960.4|960|960|960|323
1633948960000|2021-10-11 10:42:40|960.2|959.8|960.2|959.8|960.4|960|960|959.8|1407
1633948990000|2021-10-11 10:43:10|960.4|960|960.4|960|960.6|960.4|960.2|960|4424
1633949000000|2021-10-11 10:43:20|960.6|960.2|960.8|960.4|960.8|960.6|960.6|960|9291
1633949010000|2021-10-11 10:43:30|960.6|960.6|960.6|960.2|960.8|960.6|960.6|960.2|5344
1633949030000|2021-10-11 10:43:50||960.4||960.2||960.4||960.2|0
1633949050000|2021-10-11 10:44:10|960.4|960|960.2|959.8|960.4|960|960|959.8|5241
1633949100000|2021-10-11 10:45:00|960|959.6|959.8|959.4|960|959.6|959.4|959.2|3911
1633949110000|2021-10-11 10:45:10|959.6||959.8||959.8||959.6||0
1633949130000|2021-10-11 10:45:30|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|105
1633949140000|2021-10-11 10:45:40|959.4||959.4||959.4||959.4||0
1633949150000|2021-10-11 10:45:50||959||959||959||959|2006
1633949170000|2021-10-11 10:46:10|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959|962
1633949190000|2021-10-11 10:46:30|959.8|959.4|960|959.6|960|959.8|959.8|959.4|1167
1633949210000|2021-10-11 10:46:50|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1633949220000|2021-10-11 10:47:00|959.6||959.8||959.8||959.6||0
1633949230000|2021-10-11 10:47:10|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|2905
1633949240000|2021-10-11 10:47:20|959.4|959|959.4|959|959.4|959|959.2|959|314
1633949250000|2021-10-11 10:47:30|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|2263
1633949260000|2021-10-11 10:47:40|960|959.6|960|959.6|960|959.8|960|959.6|1260
1633949270000|2021-10-11 10:47:50|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1633949280000|2021-10-11 10:48:00|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959.2|76
1633949290000|2021-10-11 10:48:10|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.2|0
1633949300000|2021-10-11 10:48:20|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|0
1633949330000|2021-10-11 10:48:50|959.6|959.2|959.4|959|959.6|959.4|959.4|959|9255
1633949340000|2021-10-11 10:49:00|959.2|958.8|959.2|958.8|959.4|959|959.2|958.8|0
1633949350000|2021-10-11 10:49:10|959.4|959|959.6|959.4|959.6|959.4|959.4|959|7065
1633949360000|2021-10-11 10:49:20|959.8|959.2|959.8|959.4|959.8|959.6|959.6|959.2|1200
1633949370000|2021-10-11 10:49:30|960|959.6|959.8|959.4|960|959.6|959.8|959.4|2667
1633949400000|2021-10-11 10:50:00|959.6|959.2|959.4|959|959.8|959.2|959.4|959|46
1633949410000|2021-10-11 10:50:10|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|0
1633949420000|2021-10-11 10:50:20|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|0
1633949460000|2021-10-11 10:51:00|959.6|959.2|959.4|959|959.6|959.2|959.2|959|2620
1633949470000|2021-10-11 10:51:10|959.6|959.2|959.8|959.4|959.8|959.6|959.6|959|1860
1633949480000|2021-10-11 10:51:20|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1633949490000|2021-10-11 10:51:30|959.8|959.4|959.6|959.2|959.8|959.6|959.6|959.2|371
1633949520000|2021-10-11 10:52:00||959.4||959.2||959.4||959.2|0
1633949560000|2021-10-11 10:52:40|959.8|959.4|960|959.6|960|959.8|959.8|959.2|3710
1633949590000|2021-10-11 10:53:10|960.2|959.8|960.4|960|960.4|960.2|960.2|959.8|5344
1633949610000|2021-10-11 10:53:30|960.2|959.8|960|959.6|960.2|959.8|959.8|959.6|2503
1633949620000|2021-10-11 10:53:40|960.2|959.8|960|959.6|960.2|960|960|959.6|5155
1633949630000|2021-10-11 10:53:50|960.2|959.8|960|959.6|960.2|959.8|960|959.6|0
1633949640000|2021-10-11 10:54:00|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.6|1398
1633949650000|2021-10-11 10:54:10|960|959.6|960|959.6|960|959.6|960|959.6|0
1633949660000|2021-10-11 10:54:20|959.8||960||960||959.8||1556
1633949680000|2021-10-11 10:54:40|960.2|959.8|960.4|960|960.4|960|960.2|959.6|3168
1633949690000|2021-10-11 10:54:50|960.2||960.4||960.4||960.2||0
1633949700000|2021-10-11 10:55:00|960.2|959.8|959.8|959.6|960.4|960|959.8|959.6|3846
1633949710000|2021-10-11 10:55:10|960|959.8|960|959.6|960|959.8|959.8|959.6|6862
1633949720000|2021-10-11 10:55:20|960.2|959.8|960|959.6|960.2|959.8|960|959.6|0
1633949740000|2021-10-11 10:55:40|959.8||960||960||959.8||0
1633949760000|2021-10-11 10:56:00|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|2762
1633949770000|2021-10-11 10:56:10|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.2|0
1633949780000|2021-10-11 10:56:20||959.6||959.4||959.6||959.4|0
1633949820000|2021-10-11 10:57:00||959.6||959.6||959.6||959.4|45
1633949830000|2021-10-11 10:57:10||959.4||959.4||959.6||959.4|0
1633949900000|2021-10-11 10:58:20|960|959.6|960|959.8|960|959.8|960|959.4|2685
1633949910000|2021-10-11 10:58:30|960.2|960|960.2|959.8|960.2|960|960.2|959.8|27
1633949960000|2021-10-11 10:59:20|960.4|960|960.6|960.2|960.6|960.4|960.2|960|4127
1633949970000|2021-10-11 10:59:30|960.4||960.4||960.6||960.4||0
1633949980000|2021-10-11 10:59:40|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.2|7
1633950000000|2021-10-11 11:00:00|960.4|960.2|960.2|960|960.4|960.4|960.2|960|3907
1633950010000|2021-10-11 11:00:10|960|959.8|960|959.8|960|959.8|960|959.6|1646
1633950020000|2021-10-11 11:00:20|959.8|959.6|960|959.6|960.2|960|959.8|959.6|7879
1633950030000|2021-10-11 11:00:30|960.2|959.8|960.4|960.2|960.6|960.2|960.2|959.8|4802
1633950040000|2021-10-11 11:00:40||960||960.2||960.2||960|0
1633950050000|2021-10-11 11:00:50|960.6|960|960.6|960.2|960.6|960.2|960.6|960|805
1633950060000|2021-10-11 11:01:00|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|0
1633950070000|2021-10-11 11:01:10|960.8|960.6|960.6|960.4|960.8|960.6|960.6|960.4|0
1633950080000|2021-10-11 11:01:20|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|3252
1633950090000|2021-10-11 11:01:30|960.8|960.4|961|960.6|961|960.8|960.8|960.2|3847
1633950100000|2021-10-11 11:01:40||960.8||960.6||960.8||960.6|0
1633950120000|2021-10-11 11:02:00|961.2|960.8|961.4|961|961.4|961.2|961.2|960.8|2470
1633950130000|2021-10-11 11:02:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1633950140000|2021-10-11 11:02:20|961.4|961.4|961.6|961.2|961.6|961.4|961.4|961|3547
1633950150000|2021-10-11 11:02:30|961.8|961.4|961.8|961.4|962|961.6|961.8|961.4|10
1633950160000|2021-10-11 11:02:40|962|961.6|962|961.6|962|961.8|962|961.6|590
1633950180000|2021-10-11 11:03:00|962.2|961.8|962|961.8|962.2|962|962|961.6|3728
1633950200000|2021-10-11 11:03:20|961.8|961.6|961.8|961.4|962|961.6|961.6|961.4|6009
1633950210000|2021-10-11 11:03:30|961.6||961.6||961.6||961.6||0
1633950240000|2021-10-11 11:04:00|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|4268
1633950250000|2021-10-11 11:04:10|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|5102
1633950280000|2021-10-11 11:04:40|961.8|961.6|962|961.8|962|961.8|961.8|961.4|14887
1633950290000|2021-10-11 11:04:50||961.6||961.6||961.6||961.6|2557
1633950320000|2021-10-11 11:05:20|961.8|961.4|961.8|961.4|961.8|961.6|961.6|961.4|3210
1633950350000|2021-10-11 11:05:50|961.6||961.8||961.8||961.6||2305
1633950360000|2021-10-11 11:06:00|962|961.6|962.4|962|962.4|962|962|961.4|6652
1633950410000|2021-10-11 11:06:50|962.6|962.2|962.6|962.2|962.6|962.4|962.4|962.2|1875
1633950420000|2021-10-11 11:07:00|962.8|962.4|963|962.6|963|962.6|962.6|962.4|2644
1633950430000|2021-10-11 11:07:10|962.8|962.4|962.8|962.4|962.8|962.4|962.6|962.4|3714
1633950470000|2021-10-11 11:07:50|963|962.6|963|962.6|963.2|962.8|963|962.6|5
1633950480000|2021-10-11 11:08:00|962.8|962.4|962.8|962.4|963|962.4|962.6|962.4|1631
1633950510000|2021-10-11 11:08:30|963|962.6|963|962.6|963|962.6|962.8|962.6|0
1633950520000|2021-10-11 11:08:40|962.8|962.4|963|962.6|963|962.6|962.6|962.4|1296
1633950540000|2021-10-11 11:09:00|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|298
1633950550000|2021-10-11 11:09:10|962.8|962.6|963|962.6|963|962.6|962.8|962.6|2009
1633950560000|2021-10-11 11:09:20|963.2|962.8|963|962.8|963.2|962.8|963|962.8|0
1633950580000|2021-10-11 11:09:40|962.8|962.6|963|962.6|963|962.6|962.8|962.6|1405
1633950600000|2021-10-11 11:10:00|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.2|3757
1633950610000|2021-10-11 11:10:10|962.8|962.6|962.8|962.4|963|962.6|962.8|962.4|1865
1633950620000|2021-10-11 11:10:20||962.6||962.4||962.6||962.4|0
1633950660000|2021-10-11 11:11:00|963|962.6|963|962.6|963|962.8|963|962.6|2969
1633950670000|2021-10-11 11:11:10|963.2|962.8|963.2|963|963.2|963|963.2|962.8|6754
1633950680000|2021-10-11 11:11:20|963|962.8|963|962.8|963.2|962.8|963|962.6|1658
1633950690000|2021-10-11 11:11:30||962.6||962.6||962.8||962.6|0
1633950700000|2021-10-11 11:11:40|963.2|962.8|963.2|963|963.2|963|963.2|962.8|5637
1633950710000|2021-10-11 11:11:50|963|962.8|963.2|962.8|963.2|962.8|963|962.6|239
1633950720000|2021-10-11 11:12:00|963.4|963|963.2|963|963.4|963|963.2|963|4403
1633950730000|2021-10-11 11:12:10|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|72
1633950740000|2021-10-11 11:12:20|963.4|963|963.4|963|963.6|963.2|963.4|963|0
1633950780000|2021-10-11 11:13:00|||||||||2000
1633950830000|2021-10-11 11:13:50|963.2|963.2|963.4|963.2|963.4|963.2|963.2|963|760
1633950860000|2021-10-11 11:14:20|||||||||2067
1633950900000|2021-10-11 11:15:00|963.6||963.4||963.6||963.4||2509
1633950910000|2021-10-11 11:15:10|963.6|963.4|963.4|963.2|963.6|963.4|963.4|963.2|953
1633950920000|2021-10-11 11:15:20|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|3784
1633950930000|2021-10-11 11:15:30||963.4||963.4||963.4||963.2|0
1633950940000|2021-10-11 11:15:40|963.8|963.6|964|963.6|964.2|963.8|963.6|963.4|3947
1633950990000|2021-10-11 11:16:30|963.8||964||964||963.8||0
1633951010000|2021-10-11 11:16:50|963.8||964||964||963.8||0
1633951020000|2021-10-11 11:17:00|963.8|963.4|963.6|963.4|964|963.4|963.6|963.2|10541
1633951030000|2021-10-11 11:17:10|963.8|963.2|963.8|963.4|963.8|963.6|963.8|963.2|2366
1633951040000|2021-10-11 11:17:20|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|630
1633951090000|2021-10-11 11:18:10|963.4|963|963.2|963|963.6|963|963.2|962.8|9113
1633951100000|2021-10-11 11:18:20|963|962.8|963|962.6|963|962.8|963|962.6|309
1633951110000|2021-10-11 11:18:30||962.8||962.6||962.8||962.6|0
1633951120000|2021-10-11 11:18:40||962.8||962.8||962.8||962.8|0
1633951130000|2021-10-11 11:18:50||962.6||962.6||962.6||962.6|0
1633951150000|2021-10-11 11:19:10|962.8||963||963||962.8||1679
1633951160000|2021-10-11 11:19:20||962.8||962.8||962.8||962.6|0
1633951170000|2021-10-11 11:19:30|963.2|962.6|963|962.6|963.2|962.8|963|962.6|3395
1633951200000|2021-10-11 11:20:00|962.8|962.4|962.4|962|963|962.4|962.4|962|11251
1633951210000|2021-10-11 11:20:10||962.2||962.2||962.2||962.2|0
1633951220000|2021-10-11 11:20:20|962.6|962.4|963|962.8|963|962.8|962.6|962.4|818
1633951230000|2021-10-11 11:20:30|963.2|963|963.2|963|963.2|963|963.2|962.8|163
1633951260000|2021-10-11 11:21:00|963|962.8|963.2|962.8|963.2|962.8|963|962.8|1624
1633951270000|2021-10-11 11:21:10|963||963||963||963||0
1633951280000|2021-10-11 11:21:20|962.8|962.6|963|962.6|963|962.6|962.8|962.4|63
1633951300000|2021-10-11 11:21:40|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1633951310000|2021-10-11 11:21:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1633951370000|2021-10-11 11:22:50||962.4||962.4||962.4||962.4|1192
1633951380000|2021-10-11 11:23:00||962.2||962.2||962.2||962.2|0
1633951420000|2021-10-11 11:23:40|962.4|962.4|962.6|962.2|962.6|962.4|962.4|962.2|53
1633951460000|2021-10-11 11:24:20|962.4|962|962.4|962|962.6|962.2|962.2|962|4901
1633951470000|2021-10-11 11:24:30|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1633951490000|2021-10-11 11:24:50|962.4|962|962.4|962.2|962.6|962.2|962.4|961.8|3311
1633951500000|2021-10-11 11:25:00||962||962||962||962|0
1633951540000|2021-10-11 11:25:40|962.2|962.2|962.4|962|962.4|962.2|962.2|962|54
1633951550000|2021-10-11 11:25:50||962.2||962||962.2||962|47
1633951560000|2021-10-11 11:26:00||962.2||962.2||962.2||962.2|0
1633951570000|2021-10-11 11:26:10|962.6|962|962.6|962.4|962.6|962.4|962.4|962|7074
1633951580000|2021-10-11 11:26:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|3292
1633951600000|2021-10-11 11:26:40|||||||||338
1633951610000|2021-10-11 11:26:50|963|962.8|963|962.8|963|962.8|963|962.8|47
1633951630000|2021-10-11 11:27:10|963.2|963|963.2|963|963.2|963|963.2|963|11
1633951640000|2021-10-11 11:27:20||962.8||962.8||962.8||962.8|1436
1633951650000|2021-10-11 11:27:30|963|963|963|962.6|963.2|963|963|962.6|1138
1633951670000|2021-10-11 11:27:50|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1633951680000|2021-10-11 11:28:00|963|962.6|963.2|962.8|963.2|962.8|963|962.6|0
1633951700000|2021-10-11 11:28:20|963|962.6|963|962.6|963|962.6|963|962.6|0
1633951720000|2021-10-11 11:28:40|963.2|962.8|963|962.6|963.2|962.8|963|962.6|0
1633951730000|2021-10-11 11:28:50||962.8||962.8||962.8||962.8|0
1633951740000|2021-10-11 11:29:00|963.2|963|962.8|962.6|963.2|963|962.8|962.6|1201
1633951760000|2021-10-11 11:29:20|963|962.8|963|962.6|963|962.8|963|962.6|2116
1633951790000|2021-10-11 11:29:50||962.8||962.8||962.8||962.8|0
1633951800000|2021-10-11 11:30:00|962.8|962.6|962.8|962.4|962.8|962.6|962.6|962.2|5535
1633951830000|2021-10-11 11:30:30|||||||||1150
1633951840000|2021-10-11 11:30:40||962.6||962.6||962.6||962.6|0
1633951850000|2021-10-11 11:30:50|963||963||963||963||945
1633951860000|2021-10-11 11:31:00|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1633951870000|2021-10-11 11:31:10|963|962.6|963.2|962.8|963.2|963|963|962.6|2354
1633951880000|2021-10-11 11:31:20|963|962.6|962.8|962.6|963|962.6|962.8|962.6|1743
1633951890000|2021-10-11 11:31:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|3303
1633951930000|2021-10-11 11:32:10|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|2784
1633951940000|2021-10-11 11:32:20||962.4||962.2||962.4||962.2|0
1633951950000|2021-10-11 11:32:30||962.4||962.2||962.4||962.2|0
1633951970000|2021-10-11 11:32:50|962.4||962.6||962.6||962.4||0
1633951980000|2021-10-11 11:33:00||962.4||962.2||962.4||962.2|6132
1633951990000|2021-10-11 11:33:10||962.4||962.2||962.4||962.2|0
1633952010000|2021-10-11 11:33:30||962.4||962.2||962.4||962.2|234
1633952120000|2021-10-11 11:35:20|962.4|962|962.2|961.8|962.4|962|962.2|961.8|5209
1633952160000|2021-10-11 11:36:00|962|961.6|962|961.8|962|961.8|962|961.6|0
1633952170000|2021-10-11 11:36:10|962.2|962|962.2|961.8|962.2|962|962.2|961.8|583
1633952230000|2021-10-11 11:37:10|962|962|962.6|962.2|962.6|962.2|962|961.8|11284
1633952270000|2021-10-11 11:37:50|962.4|962.4|962.8|962.4|963|962.6|962.4|962.2|6690
1633952280000|2021-10-11 11:38:00|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|1500
1633952300000|2021-10-11 11:38:20||962.6||962.6||962.6||962.6|0
1633952310000|2021-10-11 11:38:30|963|962.8|963|962.8|963|962.8|963|962.8|289
1633952320000|2021-10-11 11:38:40|963.2|962.6|963|962.6|963.2|962.6|963|962.6|45
1633952340000|2021-10-11 11:39:00|963.2|962.8|963.2|963|963.2|963|963.2|962.8|1018
1633952350000|2021-10-11 11:39:10|||||||||21470
1633952360000|2021-10-11 11:39:20|963.4|963.2|963.4|963|963.4|963.2|963.4|963|17282
1633952370000|2021-10-11 11:39:30|||||||||2925
1633952380000|2021-10-11 11:39:40||963.2||963.2||963.2||963.2|4220
1633952390000|2021-10-11 11:39:50|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|1727
1633952400000|2021-10-11 11:40:00|||||||||238
1633952460000|2021-10-11 11:41:00||963.4||963.2||963.4||963.2|0
1633952470000|2021-10-11 11:41:10||963.4||963.4||963.4||963.4|0
1633952480000|2021-10-11 11:41:20|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|3424
1633952490000|2021-10-11 11:41:30|||||||||635
1633952550000|2021-10-11 11:42:30|963.6|963.4|963.4|963.2|963.6|963.4|963.4|963.2|2467
1633952560000|2021-10-11 11:42:40|||||||||260
1633952570000|2021-10-11 11:42:50|963.2|963|963.4|963.2|963.4|963.2|963.2|963|4875
1633952580000|2021-10-11 11:43:00||963||963.2||963.2||963|40
1633952590000|2021-10-11 11:43:10|963.2|963|963.2|962.8|963.2|963|963|962.8|7347
1633952600000|2021-10-11 11:43:20|963.4|963|963.4|963|963.4|963.2|963.4|963|1839
1633952640000|2021-10-11 11:44:00|963.2|962.8|963.2|962.8|963.2|962.8|963|962.8|120
1633952660000|2021-10-11 11:44:20||963||963||963||963|0
1633952670000|2021-10-11 11:44:30||962.8||962.8||962.8||962.8|0
1633952710000|2021-10-11 11:45:10||963||962.8||963||962.8|0
1633952760000|2021-10-11 11:46:00|963|963|963.2|962.8|963.2|963|963|962.8|897
1633952790000|2021-10-11 11:46:30||963||963||963||963|0
1633952810000|2021-10-11 11:46:50|963.4|963.2|963.8|963.4|963.8|963.6|963.4|963|3140
1633952820000|2021-10-11 11:47:00||963.6||963.4||963.6||963.4|1587
1633952830000|2021-10-11 11:47:10|963.6||963.8||963.8||963.6||1500
1633952840000|2021-10-11 11:47:20||963.6||963.4||963.6||963.4|0
1633952850000|2021-10-11 11:47:30|964|963.6|963.8|963.6|964|963.8|963.8|963.6|869
1633952860000|2021-10-11 11:47:40|964|963.8|964|963.8|964|963.8|964|963.8|290
1633952890000|2021-10-11 11:48:10|964.2|964|964.2|963.8|964.4|964|964.2|963.8|311
1633952900000|2021-10-11 11:48:20||964||964||964||964|0
1633952910000|2021-10-11 11:48:30||963.8||963.8||963.8||963.8|1200
1633952920000|2021-10-11 11:48:40|||||||||1989
1633952940000|2021-10-11 11:49:00|||||||||435
1633952950000|2021-10-11 11:49:10|964||964||964||964||0
1633952980000|2021-10-11 11:49:40|964.2|964|964.2|964|964.2|964|964.2|964|4
1633952990000|2021-10-11 11:49:50|964.4|964.2|964.4|964|964.4|964.2|964.4|964|6261
1633953010000|2021-10-11 11:50:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|3996
1633953030000|2021-10-11 11:50:30|964|963.6|963.8|963.4|964|963.6|963.8|963.4|6305
1633953040000|2021-10-11 11:50:40|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|0
1633953080000|2021-10-11 11:51:20|963.6|963|963.4|963|963.8|963|963.4|963|13471
1633953090000|2021-10-11 11:51:30|963.2|963.2|963.2|963|963.4|963.2|963.2|963|3826
1633953100000|2021-10-11 11:51:40|963.4||963.4||963.4||963.4||0
1633953120000|2021-10-11 11:52:00||963.2||963||963.2||963|0
1633953130000|2021-10-11 11:52:10|963.6|963.2|963.6|963.2|963.8|963.4|963.6|963.2|3230
1633953140000|2021-10-11 11:52:20|963.4|962.8|963|962.8|963.6|963.2|963|962.6|50197
1633953150000|2021-10-11 11:52:30|962.8|962.6|963|962.6|963|962.8|962.6|962.2|18022
1633953160000|2021-10-11 11:52:40|||||||||40
1633953180000|2021-10-11 11:53:00|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1633953200000|2021-10-11 11:53:20|962.6|962.6|962.6|962.2|962.8|962.6|962.4|962.2|3956
1633953210000|2021-10-11 11:53:30|962.4|962|962.4|962|962.6|962|962.2|961.8|6383
1633953230000|2021-10-11 11:53:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|978
1633953260000|2021-10-11 11:54:20|962.8|962.4|962.2|961.6|963|962.8|962.2|961.6|106811
1633953270000|2021-10-11 11:54:30|962|961.4|962|961.6|962|961.6|962|961.4|0
1633953280000|2021-10-11 11:54:40|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|0
1633953290000|2021-10-11 11:54:50|962|961.2|961.8|961.4|962|961.6|961.8|961.2|0
1633953300000|2021-10-11 11:55:00|961.6|961.6|961.8|961.4|961.8|961.6|961.6|961.4|2300
1633953330000|2021-10-11 11:55:30|961.6|961.6|961.6|961.4|961.8|961.6|961.6|961.4|17515
1633953340000|2021-10-11 11:55:40|961.4|961.2|961.6|961.4|961.8|961.4|961.4|961.2|4693
1633953350000|2021-10-11 11:55:50|961.8|961.2|961.6|961.2|961.8|961.2|961.6|961.2|43
1633953360000|2021-10-11 11:56:00|961.4|961.4|961.4|961|961.6|961.4|961.2|961|6807
1633953420000|2021-10-11 11:57:00|961.6|961.2|961.6|961.2|961.8|961.4|961.4|961.2|14056
1633953430000|2021-10-11 11:57:10|961.4|961|961.6|961.2|961.6|961.2|961.4|961|2321
1633953440000|2021-10-11 11:57:20|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.2|10820
1633953450000|2021-10-11 11:57:30|962|961.4|961.8|961.4|962|961.4|961.8|961.2|5744
1633953520000|2021-10-11 11:58:40|961.6|961.6|961.6|961.4|961.8|961.6|961.6|961.4|1450
1633953530000|2021-10-11 11:58:50|961.8||961.8||961.8||961.8||495
1633953570000|2021-10-11 11:59:30|961.6||961.6||961.6||961.6||0
1633953580000|2021-10-11 11:59:40|||||||||1000
1633953610000|2021-10-11 12:00:10|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|4575
1633953620000|2021-10-11 12:00:20|961.4|961|961.4|961|961.6|961.2|961.2|961|10284
1633953630000|2021-10-11 12:00:30|||||||||40
1633953640000|2021-10-11 12:00:40|961.2|960.8|961.4|961|961.6|961.2|961.2|960.8|3777
1633953660000|2021-10-11 12:01:00|961.2|960.8|961.6|961.2|961.8|961.4|961.2|960.8|12297
1633953720000|2021-10-11 12:02:00||961.4||961.4||961.4||961.4|0
1633953730000|2021-10-11 12:02:10||961.2||961.4||961.4||961.2|530
1633953750000|2021-10-11 12:02:30|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961.2|2613
1633953760000|2021-10-11 12:02:40|961.4|961|960.8|960.4|961.4|961|960.8|960.4|13563
1633953790000|2021-10-11 12:03:10|960.6|960.6|960.8|960.4|960.8|960.6|960.6|960.4|1863
1633953800000|2021-10-11 12:03:20|961|960.8|961.4|961|961.4|961|961|960.8|7221
1633953840000|2021-10-11 12:04:00|961.2||961.4||961.4||961.2||0
1633953850000|2021-10-11 12:04:10|961.2|960.8|961|960.8|961.4|961|961|960.8|955
1633953860000|2021-10-11 12:04:20|961.2||961.2||961.2||961.2||0
1633953870000|2021-10-11 12:04:30|961||961||961||961||0
1633953880000|2021-10-11 12:04:40|961.2|961|961.2|960.8|961.2|961|961|960.8|3495
1633953910000|2021-10-11 12:05:10|961.4|961|961.2|961|961.4|961|961.2|960.8|5404
1633953920000|2021-10-11 12:05:20|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|1996
1633953980000|2021-10-11 12:06:20|||||||||1000
1633954000000|2021-10-11 12:06:40|961.4||961.4||961.4||961.4||644
1633954010000|2021-10-11 12:06:50|961.6|961.4|961.8|961.4|961.8|961.4|961.4|961.4|2239
1633954020000|2021-10-11 12:07:00||961.6||961.6||961.6||961.4|1027
1633954040000|2021-10-11 12:07:20|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.2|3814
1633954050000|2021-10-11 12:07:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1633954060000|2021-10-11 12:07:40|961.4||961.4||961.4||961.4||0
1633954080000|2021-10-11 12:08:00|961.2|961|961.2|960.8|961.2|961|961|960.8|4969
1633954090000|2021-10-11 12:08:10|961|960.6|960.8|960.4|961|960.6|960.8|960.4|1710
1633954100000|2021-10-11 12:08:20|960.6|960.2|960.4|960|960.6|960.2|960.2|959.8|2735
1633954110000|2021-10-11 12:08:30|960.2||960.4||960.4||960.2||2453
1633954120000|2021-10-11 12:08:40|960.6|960.2|960.6|960.4|960.8|960.4|960.6|960.2|3314
1633954130000|2021-10-11 12:08:50|960.4|960.2|960.4|960.2|960.6|960.2|960.4|960.2|53
1633954140000|2021-10-11 12:09:00|960.2|960|960.2|959.8|960.2|960|960|959.6|1307
1633954150000|2021-10-11 12:09:10|960|959.6|960.2|959.8|960.2|960|960|959.6|1174
1633954160000|2021-10-11 12:09:20|960|959.6|960.2|959.8|960.2|959.8|960|959.6|0
1633954170000|2021-10-11 12:09:30|960|959.6|960.2|959.8|960.2|960|960|959.6|282
1633954180000|2021-10-11 12:09:40|960|960|960|959.6|960.2|960|960|959.6|0
1633954190000|2021-10-11 12:09:50||959.8||959.6||959.8||959.6|0
1633954200000|2021-10-11 12:10:00|960.2|959.8|960.2|959.8|960.4|960.2|960.2|959.8|8894
1633954210000|2021-10-11 12:10:10|960||960||960||960||0
1633954220000|2021-10-11 12:10:20|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1775
1633954230000|2021-10-11 12:10:30|960|959.8|960|959.8|960|959.8|959.8|959.6|1958
1633954240000|2021-10-11 12:10:40|960.2||960.2||960.2||960||48
1633954250000|2021-10-11 12:10:50|960|959.6|960|959.6|960.2|959.6|959.8|959.6|99
1633954260000|2021-10-11 12:11:00|959.8||959.8||959.8||959.8||0
1633954270000|2021-10-11 12:11:10|960||960||960||959.8||5196
1633954280000|2021-10-11 12:11:20|960.2|959.8|960|959.6|960.2|959.8|960|959.6|40
1633954300000|2021-10-11 12:11:40|959.8||960||960||959.8||0
1633954320000|2021-10-11 12:12:00|960.2|959.8|959.6|959.2|960.2|959.8|959.4|959|35668
1633954330000|2021-10-11 12:12:10|959.4|959|959|958.8|959.4|959|959|958.8|34042
1633954340000|2021-10-11 12:12:20|959.2||959.2||959.2||959.2||1212
1633954360000|2021-10-11 12:12:40|959|958.6|959|958.6|959.2|958.8|958.8|958.6|18732
1633954370000|2021-10-11 12:12:50|958.8|958.4|959|958.6|959|958.8|958.8|958.4|1108
1633954380000|2021-10-11 12:13:00|958.8|958.8|959.2|958.8|959.2|958.8|958.8|958.6|1635
1633954390000|2021-10-11 12:13:10|959|958.6|959|958.6|959.2|958.6|959|958.6|4832
1633954410000|2021-10-11 12:13:30|958.8||958.8||958.8||958.8||1440
1633954420000|2021-10-11 12:13:40|959|958.8|959|958.6|959|958.8|958.8|958.6|6422
1633954460000|2021-10-11 12:14:20|958.8|958.4|958.6|958.2|958.8|958.4|958.4|958|4294
1633954470000|2021-10-11 12:14:30|958.4|958|958.4|958|958.4|958|958.4|958|0
1633954490000|2021-10-11 12:14:50|958.2||958.2||958.2||958.2||360
1633954500000|2021-10-11 12:15:00|958|957.8|958.2|957.8|958.2|958|958|957.8|2361
1633954520000|2021-10-11 12:15:20|958.4|958|958.4|958|958.4|958|958.4|958|1800
1633954530000|2021-10-11 12:15:30|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|13167
1633954550000|2021-10-11 12:15:50|959|958.6|959.2|958.8|959.2|958.8|959|958.6|5417
1633954560000|2021-10-11 12:16:00|959|958.6|959|958.6|959.4|959|958.8|958.6|17141
1633954640000|2021-10-11 12:17:20|958.8|958.8|959|958.8|959|958.8|958.8|958.6|3491
1633954650000|2021-10-11 12:17:30|959.2|959|959.2|958.8|959.2|959|959|958.8|9338
1633954670000|2021-10-11 12:17:50|959.4|959|959.2|958.8|959.4|959.2|959.2|958.8|10152
1633954680000|2021-10-11 12:18:00|959.4|959|959.2|958.8|959.4|959|959|958.8|14876
1633954690000|2021-10-11 12:18:10|959.4|959|959.2|958.8|959.4|959.2|959.2|958.8|8562
1633954710000|2021-10-11 12:18:30|959|958.6|959|958.8|959.2|958.8|958.8|958.6|5396
1633954720000|2021-10-11 12:18:40|958.8|958.6|959|958.6|959|958.6|958.8|958.6|2000
1633954740000|2021-10-11 12:19:00|958.8|958.8|959|958.6|959|958.8|958.8|958.6|244
1633954780000|2021-10-11 12:19:40|||||||||120
1633954790000|2021-10-11 12:19:50|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|3469
1633954820000|2021-10-11 12:20:20|959|958.6|958.8|958.6|959|958.6|958.8|958.6|5687
1633954830000|2021-10-11 12:20:30|||||||||1823
1633954840000|2021-10-11 12:20:40|959|958.8|959|958.6|959|958.8|958.8|958.6|3303
1633954850000|2021-10-11 12:20:50|958.8||958.8||958.8||958.8||0
1633954860000|2021-10-11 12:21:00|959||959||959||959||21
1633954870000|2021-10-11 12:21:10|958.8||959||959||958.8||0
1633954880000|2021-10-11 12:21:20|959.2|958.8|959|958.6|959.2|959|959|958.6|10495
1633954890000|2021-10-11 12:21:30|958.8|958.8|959.2|958.8|959.4|959|958.8|958.8|4694
1633954900000|2021-10-11 12:21:40|959.4|959|959|958.8|959.4|959|959|958.8|4769
1633954910000|2021-10-11 12:21:50|959.2||959.2||959.2||959.2||0
1633954920000|2021-10-11 12:22:00|||||||||543
1633954940000|2021-10-11 12:22:20||959||959||959||958.8|0
1633954950000|2021-10-11 12:22:30|959.4|959.2|959.6|959.4|959.8|959.4|959.4|959|5647
1633954960000|2021-10-11 12:22:40|959.8||959.6||959.8||959.6||555
1633954970000|2021-10-11 12:22:50|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|3752
1633954980000|2021-10-11 12:23:00|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|460
1633954990000|2021-10-11 12:23:10|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|1475
1633955010000|2021-10-11 12:23:30|959.6|959.2|959.4|959|959.8|959.2|959.2|958.8|2961
1633955020000|2021-10-11 12:23:40|959.2|958.8|959|958.8|959.2|958.8|959|958.8|2508
1633955040000|2021-10-11 12:24:00|959.2|959|959.2|958.8|959.2|959|959.2|958.8|3977
1633955070000|2021-10-11 12:24:30|959||959||959||959||261
1633955090000|2021-10-11 12:24:50|959.2|959|959.2|959|959.2|959|959.2|958.8|1769
1633955140000|2021-10-11 12:25:40|959.4|959.2|959.2|959|959.4|959.2|959.2|959|1194
1633955150000|2021-10-11 12:25:50|959.4|959.2|959.8|959.4|959.8|959.4|959.4|959.2|342
1633955160000|2021-10-11 12:26:00|960|959.6|960|959.6|960|959.6|960|959.6|0
1633955170000|2021-10-11 12:26:10|959.8||960||960||959.8||0
1633955210000|2021-10-11 12:26:50|959.8||960||960||959.8||0
1633955240000|2021-10-11 12:27:20|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|5
1633955250000|2021-10-11 12:27:30|960.4|960|960.4|960|960.4|960.2|960.4|960|1196
1633955270000|2021-10-11 12:27:50||960.2||960.2||960.2||960.2|0
1633955280000|2021-10-11 12:28:00|960.6||960.6||960.6||960.6||236
1633955290000|2021-10-11 12:28:10|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1633955300000|2021-10-11 12:28:20|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1633955320000|2021-10-11 12:28:40|960.4||960.6||960.6||960.4||0
1633955350000|2021-10-11 12:29:10||960.4||960.2||960.4||960.2|0
1633955360000|2021-10-11 12:29:20||960.4||960.4||960.4||960.4|0
1633955370000|2021-10-11 12:29:30|960.4|960.2|960.2|960|960.4|960.2|960.2|960|10585
1633955380000|2021-10-11 12:29:40|960.4|960.2|960.4|960.2|960.6|960.2|960.4|960.2|4812
1633955390000|2021-10-11 12:29:50|960.2|960|960.4|960.2|960.4|960.2|960.2|960|364
1633955400000|2021-10-11 12:30:00||960||960||960.2||960|0
1633955410000|2021-10-11 12:30:10|960.2|959.8|960|959.8|960.2|959.8|960|959.6|2816
1633955420000|2021-10-11 12:30:20|960.2||960||960.2||960||40
1633955440000|2021-10-11 12:30:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|565
1633955450000|2021-10-11 12:30:50|960||960||960||960||0
1633955470000|2021-10-11 12:31:10||959.8||959.8||959.8||959.8|0
1633955490000|2021-10-11 12:31:30|960.2|960|960.4|960|960.4|960|960.2|960|2335
1633955520000|2021-10-11 12:32:00||960.2||960.2||960.2||960.2|0
1633955530000|2021-10-11 12:32:10|960.6|960.4|961.2|960.8|961.2|960.8|960.6|960.4|2032
1633955540000|2021-10-11 12:32:20|961.4|961|961.2|961|961.6|961.2|961.2|961|0
1633955550000|2021-10-11 12:32:30|961|960.8|961|960.8|961.2|960.8|961|960.8|1280
1633955560000|2021-10-11 12:32:40|960.8|960.6|961|960.6|961|960.6|960.8|960.6|244
1633955580000|2021-10-11 12:33:00|960.8|960.8|960.8|960.6|960.8|960.8|960.8|960.6|1040
1633955590000|2021-10-11 12:33:10|961||961||961||961||5
1633955600000|2021-10-11 12:33:20||960.8||960.8||960.8||960.8|893
1633955620000|2021-10-11 12:33:40|961.2|960.6|961|960.6|961.2|960.6|960.8|960.6|5165
1633955630000|2021-10-11 12:33:50|960.8|960.4|960.8|960.4|961|960.4|960.6|960.4|2231
1633955640000|2021-10-11 12:34:00|960.6|960.2|960.6|960.2|960.8|960.2|960.4|960.2|631
1633955660000|2021-10-11 12:34:20|960.4||960.4||960.4||960.4||0
1633955670000|2021-10-11 12:34:30|960.6||960.4||960.6||960.4||0
1633955680000|2021-10-11 12:34:40|960.2|960|960|959.8|960.4|960.2|960|959.8|10634
1633955690000|2021-10-11 12:34:50|960.2|960|960.2|959.8|960.2|960|960.2|959.8|767
1633955700000|2021-10-11 12:35:00||960||960||960||960|0
1633955710000|2021-10-11 12:35:10|960|959.8|960|959.8|960|959.8|960|959.8|3048
1633955740000|2021-10-11 12:35:40|||||||||1007
1633955750000|2021-10-11 12:35:50|960.2|960|960.4|960|960.4|960|960.2|960|157
1633955760000|2021-10-11 12:36:00||960.2||960||960.2||960|1771
1633955780000|2021-10-11 12:36:20||960.2||960.2||960.2||960.2|232
1633955840000|2021-10-11 12:37:20|960.2|960|960.2|960|960.4|960|960.2|959.8|6802
1633955870000|2021-10-11 12:37:50|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|3847
1633955880000|2021-10-11 12:38:00|960.6|960.4|960.6|960.2|960.8|960.4|960.4|960.2|2559
1633955910000|2021-10-11 12:38:30||960.4||960.4||960.4||960.4|555
1633955930000|2021-10-11 12:38:50|960.8|960.6|961|960.6|961.2|960.8|960.8|960.6|1101
1633955940000|2021-10-11 12:39:00|961.2|960.8|961.4|961|961.4|961|961.2|960.8|0
1633955950000|2021-10-11 12:39:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1633955970000|2021-10-11 12:39:30|961.4|961|961.4|961|961.4|961|961.2|960.8|4890
1633955980000|2021-10-11 12:39:40|961.2|960.8|961|960.6|961.2|960.8|961|960.6|366
1633955990000|2021-10-11 12:39:50|960.8|960.4|961|960.8|961|960.8|960.8|960.4|0
1633956020000|2021-10-11 12:40:20|961.2|961|961.4|961|961.6|961.2|961.2|961|287
1633956040000|2021-10-11 12:40:40||961.2||961.2||961.2||961.2|24
1633956050000|2021-10-11 12:40:50|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|0
1633956120000|2021-10-11 12:42:00||961.6||961.6||961.6||961.6|0
1633956130000|2021-10-11 12:42:10|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|1004
1633956140000|2021-10-11 12:42:20|961.6||961.8||961.8||961.6||0
1633956160000|2021-10-11 12:42:40||961.6||961.4||961.6||961.4|0
1633956170000|2021-10-11 12:42:50||961.6||961.6||961.6||961.6|0
1633956180000|2021-10-11 12:43:00|962||962||962||962||420
1633956190000|2021-10-11 12:43:10|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|0
1633956200000|2021-10-11 12:43:20||961.6||961.6||961.6||961.6|0
1633956210000|2021-10-11 12:43:30|962|961.8|962|961.8|962|961.8|962|961.6|219
1633956220000|2021-10-11 12:43:40|962.2|962|962.4|962|962.4|962|962.2|962|0
1633956230000|2021-10-11 12:43:50||962.2||962.2||962.2||962.2|1500
1633956260000|2021-10-11 12:44:20|962.6|962|962|961.6|962.6|962|961.8|961.6|18674
1633956270000|2021-10-11 12:44:30|962.2|961.8|962.2|961.8|962.4|962|962|961.8|8835
1633956280000|2021-10-11 12:44:40|962.4|962|962.2|962|962.4|962|962|961.8|23187
1633956290000|2021-10-11 12:44:50|962.4|961.8|962.2|961.8|962.4|961.8|962|961.8|1058
1633956300000|2021-10-11 12:45:00|962|961.6|961.8|961.4|962|961.6|961.8|961.4|3390
1633956310000|2021-10-11 12:45:10|961.6||961.8||961.8||961.6||0
1633956320000|2021-10-11 12:45:20|961.6|961.6|961.8|961.6|961.8|961.6|961.6|961.6|474
1633956330000|2021-10-11 12:45:30||961.4||961.4||961.4||961.4|0
1633956340000|2021-10-11 12:45:40|962|961.6|962|961.6|962|961.8|962|961.6|4607
1633956350000|2021-10-11 12:45:50||961.8||961.8||961.8||961.8|0
1633956390000|2021-10-11 12:46:30|961.8|961.6|961.6|961.4|962|961.6|961.6|961.4|10314
1633956400000|2021-10-11 12:46:40|961.8|961.6|962|961.8|962|961.8|961.8|961.6|10335
1633956420000|2021-10-11 12:47:00|||||||||755
1633956430000|2021-10-11 12:47:10|961.8|961.6|961.6|961.4|962|961.6|961.6|961.4|584
1633956450000|2021-10-11 12:47:30|961.4|961.2|961.8|961.6|961.8|961.6|961.4|961.2|2720
1633956460000|2021-10-11 12:47:40||961.4||961.4||961.4||961.4|550
1633956470000|2021-10-11 12:47:50|961.6||961.8||961.8||961.6||0
1633956520000|2021-10-11 12:48:40|961.6||961.6||961.6||961.6||0
1633956540000|2021-10-11 12:49:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|2538
1633956550000|2021-10-11 12:49:10||961.4||961.4||961.4||961.4|1011
1633956570000|2021-10-11 12:49:30|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961.2|7025
1633956670000|2021-10-11 12:51:10|961.4|961|961.4|961|961.6|961|961.2|961|2090
1633956680000|2021-10-11 12:51:20|961.2||961.4||961.4||961.2||0
1633956690000|2021-10-11 12:51:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|6147
1633956700000|2021-10-11 12:51:40|961.4|961.4|961.4|961.2|961.6|961.4|961.4|961.2|718
1633956710000|2021-10-11 12:51:50|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|11
1633956730000|2021-10-11 12:52:10||961||961||961||961|2142
1633956740000|2021-10-11 12:52:20||961.2||961.2||961.2||961.2|261
1633956750000|2021-10-11 12:52:30|961.6|961|961.4|961.2|961.6|961.2|961.4|961|1916
1633956760000|2021-10-11 12:52:40|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|180
1633956780000|2021-10-11 12:53:00|961.4||961.6||961.6||961.4||0
1633956790000|2021-10-11 12:53:10|961.4||961.4||961.4||961.4||0
1633956830000|2021-10-11 12:53:50||961||961||961||961|543
1633956840000|2021-10-11 12:54:00|961.2||961.4||961.4||961.2||10
1633956890000|2021-10-11 12:54:50||961.2||961.2||961.2||961.2|0
1633956910000|2021-10-11 12:55:10|||||||||1281
1633956920000|2021-10-11 12:55:20|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|7776
1633956960000|2021-10-11 12:56:00|||||||||3
1633956970000|2021-10-11 12:56:10|||||||||206
1633956980000|2021-10-11 12:56:20|||||||||586
1633957010000|2021-10-11 12:56:50|||||||||4
1633957030000|2021-10-11 12:57:10|961.8|961.6|962|961.8|962|961.8|961.8|961.6|4536
1633957050000|2021-10-11 12:57:30|962.2|962|962|961.8|962.2|962|962|961.8|4545
1633957080000|2021-10-11 12:58:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|10993
1633957090000|2021-10-11 12:58:10|962|961.8|962|961.6|962|961.8|962|961.6|2463
1633957130000|2021-10-11 12:58:50|961.8|961.8|962|961.8|962|961.8|961.8|961.6|3213
1633957140000|2021-10-11 12:59:00|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1435
1633957200000|2021-10-11 13:00:00|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|2041
1633957230000|2021-10-11 13:00:30|961.4||961.4||961.4||961.4||302
1633957240000|2021-10-11 13:00:40|961.6|961.4|962|961.6|962|961.6|961.6|961.4|2075
1633957250000|2021-10-11 13:00:50||961.8||961.8||961.8||961.8|1940
1633957260000|2021-10-11 13:01:00|962.2|962|962.4|962|962.4|962|962.2|962|3572
1633957270000|2021-10-11 13:01:10|962.2|961.8|962.2|961.8|962.2|962|962|961.8|3867
1633957310000|2021-10-11 13:01:50|962||962||962||962||0
1633957320000|2021-10-11 13:02:00|||||||||427
1633957330000|2021-10-11 13:02:10|962.2|962|962.2|961.8|962.2|962|962.2|961.8|1093
1633957350000|2021-10-11 13:02:30|962|962|962.2|961.8|962.2|962|962|961.8|924
1633957380000|2021-10-11 13:03:00|962.4|962|962.2|962|962.4|962.2|962.2|962|2944
1633957390000|2021-10-11 13:03:10|||||||||12
1633957410000|2021-10-11 13:03:30|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|3507
1633957420000|2021-10-11 13:03:40|962.4|962|962.2|961.8|962.4|962|962|961.8|9825
1633957430000|2021-10-11 13:03:50|962|961.6|961.8|961.4|962|961.6|961.6|961.2|5298
1633957440000|2021-10-11 13:04:00|962|961.6|961.8|961.6|962|961.8|961.8|961.6|3164
1633957450000|2021-10-11 13:04:10|962|961.8|961.8|961.6|962|961.8|961.8|961.6|217
1633957460000|2021-10-11 13:04:20|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|1489
1633957470000|2021-10-11 13:04:30|961.4|961|961.4|961|961.4|961|961.2|961|0
1633957480000|2021-10-11 13:04:40|961.2||961.2||961.2||961.2||211
1633957500000|2021-10-11 13:05:00|||||||||35
1633957510000|2021-10-11 13:05:10|||||||||1
1633957540000|2021-10-11 13:05:40|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2581
1633957550000|2021-10-11 13:05:50|||||||||4685
1633957560000|2021-10-11 13:06:00|||||||||96
1633957570000|2021-10-11 13:06:10||961||961.2||961.2||961|2780
1633957630000|2021-10-11 13:07:10|||||||||62
1633957640000|2021-10-11 13:07:20||961||961||961||961|1375
1633957680000|2021-10-11 13:08:00|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|6973
1633957690000|2021-10-11 13:08:10|961.8|961.6|961.6|961.4|962|961.6|961.6|961.4|2244
1633957700000|2021-10-11 13:08:20|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|612
1633957710000|2021-10-11 13:08:30|961.4||961.6||961.6||961.4||229
1633957720000|2021-10-11 13:08:40|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|0
1633957730000|2021-10-11 13:08:50|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961.2|513
1633957750000|2021-10-11 13:09:10|961.4|961.4|961.6|961.4|961.6|961.4|961.4|961.2|2708
1633957760000|2021-10-11 13:09:20|961.8||961.8||961.8||961.8||0
1633957770000|2021-10-11 13:09:30||961.6||961.6||961.6||961.6|48
1633957780000|2021-10-11 13:09:40|||||||||653
1633957790000|2021-10-11 13:09:50|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|1471
1633957800000|2021-10-11 13:10:00|962|961.8|962|961.8|962|961.8|962|961.8|177
1633957820000|2021-10-11 13:10:20|||||||||30
1633957850000|2021-10-11 13:10:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|2412
1633957870000|2021-10-11 13:11:10|962.2|961.8|962.6|962.2|962.6|962.4|962.2|961.8|11176
1633957880000|2021-10-11 13:11:20|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|1599
1633957910000|2021-10-11 13:11:50|963|962.6|963|962.6|963|962.8|963|962.6|1296
1633957940000|2021-10-11 13:12:20|963.2|962.8|963.2|962.8|963.2|963|963|962.8|3397
1633957950000|2021-10-11 13:12:30|963|962.6|963|962.6|963|962.6|963|962.6|3076
1633957960000|2021-10-11 13:12:40||962.8||962.8||962.8||962.8|597
1633957970000|2021-10-11 13:12:50|963.2|963|963.2|963|963.2|963|963.2|963|494
1633957980000|2021-10-11 13:13:00|||||||||84
1633957990000|2021-10-11 13:13:10|963|962.8|963.2|962.8|963.2|962.8|963|962.8|1541
1633958000000|2021-10-11 13:13:20||963||962.8||963||962.8|34
1633958030000|2021-10-11 13:13:50|963.4|963|963.4|963|963.4|963.2|963.4|963|748
1633958040000|2021-10-11 13:14:00|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|4837
1633958050000|2021-10-11 13:14:10|963.4|963|963.4|963|963.4|963.2|963.4|962.8|913
1633958060000|2021-10-11 13:14:20||963.2||963.2||963.2||963.2|3
1633958070000|2021-10-11 13:14:30|963.2|963|963.4|963|963.4|963|963.2|963|3142
1633958080000|2021-10-11 13:14:40|963.6|963.2|963.8|963.4|963.8|963.6|963.6|963|2649
1633958100000|2021-10-11 13:15:00|963.6|963.2|963.6|963.2|963.8|963.2|963.2|963|13882
1633958120000|2021-10-11 13:15:20|963.4|963|963.2|963|963.6|963|963.2|963|6778
1633958130000|2021-10-11 13:15:30|||||||||361
1633958140000|2021-10-11 13:15:40|||||||||59
1633958150000|2021-10-11 13:15:50|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963|515
1633958160000|2021-10-11 13:16:00|963.2|963|963.4|963|963.4|963|963.2|963|1286
1633958170000|2021-10-11 13:16:10||963.2||963||963.2||963|24
1633958200000|2021-10-11 13:16:40||963.2||963.2||963.2||963.2|5
1633958220000|2021-10-11 13:17:00|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|11948
1633958230000|2021-10-11 13:17:10|964|963.4|963.6|963.2|964|963.4|963.4|963.2|3562
1633958240000|2021-10-11 13:17:20|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|0
1633958250000|2021-10-11 13:17:30|963.6|963.2|963.4|963|963.8|963.2|963.4|963|9292
1633958260000|2021-10-11 13:17:40|963.2|963.2|963.4|963|963.4|963.2|963.2|963|6622
1633958300000|2021-10-11 13:18:20|963.2|962.8|962.8|962.4|963.2|962.8|962.8|962.4|2576
1633958310000|2021-10-11 13:18:30|962.6||962.6||962.6||962.6||0
1633958320000|2021-10-11 13:18:40|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|4086
1633958330000|2021-10-11 13:18:50|962.4|962|962.2|962|962.4|962|962.2|962|473
1633958340000|2021-10-11 13:19:00|962|961.8|962|961.6|962|961.8|962|961.6|2679
1633958350000|2021-10-11 13:19:10||961.8||961.8||961.8||961.6|0
1633958360000|2021-10-11 13:19:20||961.6||961.8||961.8||961.6|456
1633958370000|2021-10-11 13:19:30|962.2|962|962.2|961.8|962.2|962|962.2|961.8|5
1633958380000|2021-10-11 13:19:40|962.4|962|962.6|962.4|962.8|962.4|962.2|962|13118
1633958400000|2021-10-11 13:20:00|962.4|962.2|962.2|961.8|962.4|962.2|962|961.8|8479
1633958410000|2021-10-11 13:20:10|||||||||3000
1633958420000|2021-10-11 13:20:20||962||961.8||962||961.8|2500
1633958450000|2021-10-11 13:20:50|962||962||962||962||0
1633958460000|2021-10-11 13:21:00|962.2|962|962.2|962|962.2|962|962.2|962|21
1633958480000|2021-10-11 13:21:20|962.4|962.2|962.8|962.4|962.8|962.4|962.4|962.2|13743
1633958490000|2021-10-11 13:21:30|962.6|962.2|962.4|962|962.6|962.2|962.4|962|6622
1633958500000|2021-10-11 13:21:40|962.6|962.2|962.8|962.6|962.8|962.6|962.6|962|2453
1633958520000|2021-10-11 13:22:00|963|962.8|963|962.8|963|962.8|962.8|962.6|3736
1633958540000|2021-10-11 13:22:20|963.2|963|963.4|963|963.4|963|963.2|963|1339
1633958560000|2021-10-11 13:22:40|963.2|962.8|963|962.6|963.2|963|962.8|962.6|12301
1633958580000|2021-10-11 13:23:00|||||||||160166
1633958590000|2021-10-11 13:23:10|962.8|962.8|963.4|963|963.4|963|962.8|962.8|3174
1633958600000|2021-10-11 13:23:20|||||||||98166
1633958620000|2021-10-11 13:23:40|963.2|962.8|963.2|962.8|963.2|963|963|962.8|4546
1633958630000|2021-10-11 13:23:50|963|962.6|962.8|962.4|963.2|962.6|962.8|962.4|2402
1633958650000|2021-10-11 13:24:10|963|962.6|963.2|962.8|963.2|963|963|962.4|1927
1633958680000|2021-10-11 13:24:40||963||963||963||962.8|1185
1633958690000|2021-10-11 13:24:50|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|1261
1633958740000|2021-10-11 13:25:40||963.4||963.4||963.4||963.2|11
1633958750000|2021-10-11 13:25:50||963.2||963.2||963.2||963.2|1730
1633958770000|2021-10-11 13:26:10|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|469
1633958780000|2021-10-11 13:26:20|963.8||963.8||963.8||963.6||644
1633958790000|2021-10-11 13:26:30|963.6|963.2|963.6|963.4|963.6|963.4|963.4|963.2|4211
1633958800000|2021-10-11 13:26:40|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963|3129
1633958810000|2021-10-11 13:26:50|963.4||963.4||963.6||963.4||569
1633958840000|2021-10-11 13:27:20|963.2|963|963.2|962.8|963.2|963|963.2|962.8|2992
1633958850000|2021-10-11 13:27:30||963||963||963||963|1434
1633958860000|2021-10-11 13:27:40|||||||||435
1633958870000|2021-10-11 13:27:50|||||||||609
1633958880000|2021-10-11 13:28:00|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1029
1633958900000|2021-10-11 13:28:20|||||||||613
1633958920000|2021-10-11 13:28:40|||||||||15
1633958970000|2021-10-11 13:29:30|963.2|963|963.2|962.8|963.2|963|962.8|962.6|7291
1633959000000|2021-10-11 13:30:00|963|963|963.8|963.4|963.8|963.4|963|963|9515
1633959010000|2021-10-11 13:30:10|964|963.6|963.8|963.6|964.2|963.8|963.6|963.4|12441
1633959020000|2021-10-11 13:30:20|963.6|963.4|964|963.6|964|963.8|963.6|963.4|4890
1633959030000|2021-10-11 13:30:30|963.8|963.8|963.8|963.6|963.8|963.8|963.8|963.6|1592
1633959040000|2021-10-11 13:30:40|964|963.8|964.8|964.4|965.2|964.8|964|963.8|44142
1633959050000|2021-10-11 13:30:50|965|964.6|965|964.6|965|964.8|964.8|964.6|13896
1633959060000|2021-10-11 13:31:00|||||||||260
1633959100000|2021-10-11 13:31:40|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.4|7082
1633959110000|2021-10-11 13:31:50|965|964.6|965.8|965.4|965.8|965.6|965|964.4|41137
1633959120000|2021-10-11 13:32:00|965.6|965.2|964.8|964.4|965.8|965.2|964.8|964.4|15064
1633959130000|2021-10-11 13:32:10|964.6|964.2|964.6|964.2|964.8|964.4|964.4|964.2|4790
1633959140000|2021-10-11 13:32:20|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.4|1015
1633959150000|2021-10-11 13:32:30|965|964.6|965.4|965|965.6|965.2|965|964.6|14482
1633959160000|2021-10-11 13:32:40|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|0
1633959180000|2021-10-11 13:33:00|965.2|965|965|964.6|965.4|965|964.8|964.6|5456
1633959190000|2021-10-11 13:33:10|964.8|964.4|965|964.6|965|964.6|964.2|963.8|12740
1633959200000|2021-10-11 13:33:20|965.2|964.8|965.2|964.8|965.6|965.2|965|964.8|9980
1633959210000|2021-10-11 13:33:30|965|964.6|964.2|963.8|965|964.6|964.2|963.8|12839
1633959220000|2021-10-11 13:33:40|964|964|964.2|963.8|964.6|964.4|964|963.6|48689
1633959230000|2021-10-11 13:33:50|964.4|964|964.2|964|964.6|964.4|964.2|963.8|26065
1633959240000|2021-10-11 13:34:00|964|963.8|963.2|962.8|964|963.8|963.2|962.8|2825
1633959250000|2021-10-11 13:34:10|963|962.6|962.8|962.6|963.2|962.8|962.8|962.6|4807
1633959260000|2021-10-11 13:34:20|963|962.8|962.4|962|963.2|962.8|962.4|962|1631
1633959270000|2021-10-11 13:34:30|962.2|961.8|961.4|961|962.4|961.8|961.4|961|7605
1633959280000|2021-10-11 13:34:40|961.2|960.8|961|960.6|961.2|960.8|961|960.6|0
1633959290000|2021-10-11 13:34:50|961.2|960.8|961.2|960.8|961.2|960.8|961|960.6|19
1633959300000|2021-10-11 13:35:00|961.4|961|961|960.8|961.4|961.2|961|960.6|9688
1633959310000|2021-10-11 13:35:10|960.8|960.6|960.6|960.2|960.8|960.6|960.4|960|3636
1633959320000|2021-10-11 13:35:20|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.2|2784
1633959330000|2021-10-11 13:35:30|960.6|960.6|961|960.6|961|960.8|960.6|960.4|11679
1633959340000|2021-10-11 13:35:40|961.2|960.8|961.4|961|961.4|961.2|961.2|960.8|5080
1633959350000|2021-10-11 13:35:50|||||||||438
1633959360000|2021-10-11 13:36:00|961.6|961.2|962|961.6|962|961.6|961.6|961.2|1434
1633959370000|2021-10-11 13:36:10|962.2|961.8|962.4|962|962.4|962|962.2|961.8|0
1633959380000|2021-10-11 13:36:20|962.2|961.8|962|961.8|962.4|961.8|962|961.6|744
1633959390000|2021-10-11 13:36:30|962.2|962|962.4|962|962.4|962|962.2|962|0
1633959400000|2021-10-11 13:36:40|962.6|962.2|963.2|962.8|963.2|962.8|962.6|962.2|4641
1633959410000|2021-10-11 13:36:50|963.4|963|963.4|963|964|963.4|963.4|963|4790
1633959420000|2021-10-11 13:37:00|963.2|962.8|963|962.6|963.2|962.8|963|962.6|2405
1633959440000|2021-10-11 13:37:20|963.2|962.8|963.6|963.2|963.8|963.4|963.2|962.8|1793
1633959450000|2021-10-11 13:37:30|963.4|963|963.4|963|963.4|963|963.2|962.8|6160
1633959460000|2021-10-11 13:37:40|963.2|962.8|963.4|963.2|963.4|963.2|963.2|962.8|0
1633959470000|2021-10-11 13:37:50|963.6|963.4|963.8|963.4|963.8|963.6|963.6|963.2|4380
1633959480000|2021-10-11 13:38:00|963.6|963.2|963.6|963|963.6|963.2|963.2|963|2948
1633959490000|2021-10-11 13:38:10|963.8|963.2|963.6|963.2|963.8|963.2|963.6|963|0
1633959500000|2021-10-11 13:38:20||963.4||963.4||963.4||963.4|0
1633959510000|2021-10-11 13:38:30|963.4|963.2|963.2|962.8|963.4|963.2|963|962.8|5759
1633959520000|2021-10-11 13:38:40|963.4|963|963.4|963|963.6|963|963.2|962.8|0
1633959530000|2021-10-11 13:38:50|963.6|963.2|964|963.6|964|963.8|963.4|963.2|775
1633959540000|2021-10-11 13:39:00|963.8|963.4|964|963.6|964.2|963.8|963.8|963.4|9197
1633959550000|2021-10-11 13:39:10|963.8|963.4|963.4|963.2|964|963.6|963.4|963.2|5575
1633959560000|2021-10-11 13:39:20|963.8|963.4|963.6|963.2|964|963.6|963.4|963.2|13301
1633959570000|2021-10-11 13:39:30|963.8|963.4|963.6|963.2|963.8|963.4|963.6|963.2|1775
1633959580000|2021-10-11 13:39:40|963.4|963.4|963.4|963.2|963.4|963.4|963.4|963.2|1792
1633959590000|2021-10-11 13:39:50|963.2|963|963.2|962.8|963.2|963|962.8|962.6|11474
1633959600000|2021-10-11 13:40:00|963.4|963|963|962.8|963.4|963|963|962.8|11133
1633959610000|2021-10-11 13:40:10|||||||||5106
1633959620000|2021-10-11 13:40:20|963.2|963|963.4|962.8|963.4|963|963|962.8|15120
1633959630000|2021-10-11 13:40:30|963.2|963|963.6|963.4|963.8|963.6|963|962.8|23847
1633959640000|2021-10-11 13:40:40|963.8||963.8||963.8||963.8||0
1633959650000|2021-10-11 13:40:50|963.6|963.2|963.4|963|963.6|963.2|963.2|962.8|10948
1633959660000|2021-10-11 13:41:00|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|2804
1633959670000|2021-10-11 13:41:10|963|963|962.8|962.4|963|963|962.8|962.4|7169
1633959690000|2021-10-11 13:41:30|963|962.6|963.6|963.2|963.6|963.4|963|962.6|27745
1633959700000|2021-10-11 13:41:40|963.8|963.4|963.8|963.6|964|963.8|963.8|963.4|3198
1633959710000|2021-10-11 13:41:50|963.6|963.4|963.4|963.2|963.8|963.6|963.4|963|17692
1633959720000|2021-10-11 13:42:00|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|2181
1633959730000|2021-10-11 13:42:10|963.8|963.4|963.6|963.2|963.8|963.4|963.4|963.2|3015
1633959750000|2021-10-11 13:42:30|963.4|963|963.4|963|963.4|963.2|963.4|963|2425
1633959760000|2021-10-11 13:42:40||963.2||963.2||963.2||963.2|0
1633959770000|2021-10-11 13:42:50|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|5785
1633959780000|2021-10-11 13:43:00|964|963.6|963.6|963.2|964|963.6|963.6|963.2|16419
1633959790000|2021-10-11 13:43:10|963.4|963|963|962.8|963.4|963|963|962.6|4859
1633959800000|2021-10-11 13:43:20||962.6||962.8||962.8||962.6|3009
1633959810000|2021-10-11 13:43:30||962.6||962.8||962.8||962.6|0
1633959820000|2021-10-11 13:43:40|963.2|963|963.6|963.2|963.6|963.4|963.2|963|5427
1633959830000|2021-10-11 13:43:50|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|0
1633959860000|2021-10-11 13:44:20|964|963.6|964|963.8|964|963.8|963.8|963.6|2525
1633959870000|2021-10-11 13:44:30|964.2||964.2||964.2||964.2||2960
1633959890000|2021-10-11 13:44:50|964.4|964|965|964.6|965|964.6|964.2|964|3716
1633959900000|2021-10-11 13:45:00|965.2|964.8|965|964.6|965.2|964.8|965|964.6|6421
1633959910000|2021-10-11 13:45:10|964.8|964.4|964.8|964.4|965|964.6|964.4|964.2|16155
1633959920000|2021-10-11 13:45:20|965|964.6|965.6|965.2|965.6|965.2|965|964.6|5464
1633959930000|2021-10-11 13:45:30|965.4|965|965.4|965.2|965.6|965.2|965.2|965|1632
1633959940000|2021-10-11 13:45:40|965.6|965.4|965.6|965.4|965.8|965.6|965.4|965.4|4441
1633959950000|2021-10-11 13:45:50|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|4116
1633959960000|2021-10-11 13:46:00|965.8|965.6|966|965.8|966|965.8|965.8|965.6|2316
1633959970000|2021-10-11 13:46:10|965.8|965.6|966|965.6|966|965.8|965.8|965.6|3885
1633959980000|2021-10-11 13:46:20|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|3482
1633959990000|2021-10-11 13:46:30|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|6892
1633960000000|2021-10-11 13:46:40||965||965.2||965.2||965|0
1633960010000|2021-10-11 13:46:50|||||||||450
1633960020000|2021-10-11 13:47:00|||||||||33
1633960030000|2021-10-11 13:47:10|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|2494
1633960050000|2021-10-11 13:47:30|966|965.8|966|965.8|966|965.8|966|965.8|1938
1633960060000|2021-10-11 13:47:40|966.2|966|966|965.8|966.4|966.2|966|965.8|9832
1633960080000|2021-10-11 13:48:00|966.2|966|966.6|966.2|966.6|966.2|966|965.8|3362
1633960110000|2021-10-11 13:48:30|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|1363
1633960120000|2021-10-11 13:48:40|967|966.8|967|966.8|967|966.8|967|966.6|779
1633960130000|2021-10-11 13:48:50|966.8|966.6|966.8|966.6|967|966.8|966.8|966.6|4691
1633960150000|2021-10-11 13:49:10|||||||||144
1633960170000|2021-10-11 13:49:30|966.6|966.4|966.6|966.4|966.8|966.4|966.6|966.2|16472
1633960180000|2021-10-11 13:49:40|||||||||1450
1633960190000|2021-10-11 13:49:50|966.8||966.6||966.8||966.6||1150
1633960200000|2021-10-11 13:50:00|966.8|966.6|966.8|966.6|967|966.6|966.8|966.4|1852
1633960210000|2021-10-11 13:50:10|967|966.8|967.2|966.8|967.6|967.4|966.8|966.8|34722
1633960220000|2021-10-11 13:50:20|967|966.6|966.8|966.6|967|966.6|966.8|966.4|4195
1633960230000|2021-10-11 13:50:30|967|966.8|967.6|967.2|967.6|967.4|967|966.6|7963
1633960250000|2021-10-11 13:50:50|967.4|967.4|967.2|967|967.4|967.4|967.2|967|3376
1633960260000|2021-10-11 13:51:00|967|966.8|967|966.6|967|966.8|966.8|966.6|12999
1633960270000|2021-10-11 13:51:10||966.8||966.6||966.8||966.6|0
1633960280000|2021-10-11 13:51:20|966.8|966.8|966.8|966.6|966.8|966.8|966.8|966.6|450
1633960290000|2021-10-11 13:51:30|967|966.8|967|966.8|967|966.8|967|966.6|0
1633960300000|2021-10-11 13:51:40|967.2|967|967.4|967|967.4|967|967|966.8|6731
1633960330000|2021-10-11 13:52:10||967.2||967.2||967.2||967.2|0
1633960350000|2021-10-11 13:52:30|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|10232
1633960360000|2021-10-11 13:52:40|967.4|967.4|967.8|967.4|968|967.4|967.4|967.2|7380
1633960370000|2021-10-11 13:52:50|968|967.6|967.8|967.4|968|967.8|967.6|967.4|12542
1633960390000|2021-10-11 13:53:10|||||||||258577
1633960400000|2021-10-11 13:53:20|967.6|967.2|967.6|967.4|967.8|967.4|967.6|967.2|25913
1633960420000|2021-10-11 13:53:40|967.8|967.6|968.6|968.2|968.6|968.4|967.8|967.4|41184
1633960430000|2021-10-11 13:53:50||968.4||968.4||968.4||968.4|3787
1633960440000|2021-10-11 13:54:00|968.8|968.6|969|968.6|969|968.6|968.8|968.4|4008
1633960450000|2021-10-11 13:54:10|968.8|968.4|968.8|968.4|969|968.6|968.6|968.4|15221
1633960460000|2021-10-11 13:54:20|969|968.6|969|968.6|969|968.6|969|968.6|0
1633960470000|2021-10-11 13:54:30|||||||||1000
1633960490000|2021-10-11 13:54:50||968.8||968.8||968.8||968.6|52158
1633960500000|2021-10-11 13:55:00|969.2|969|969.2|968.8|969.2|969|969|968.8|3703
1633960510000|2021-10-11 13:55:10|969.4|969|969.2|969|969.4|969.2|969.2|969|1874
1633960520000|2021-10-11 13:55:20|969.4|969.2|969.6|969.2|969.8|969.2|969.4|969|2409
1633960540000|2021-10-11 13:55:40|969.4|969|969.2|968.8|969.6|969|969.2|968.8|10385
1633960550000|2021-10-11 13:55:50|969|968.6|968.6|968.4|969.2|968.6|968.6|968.4|6293
1633960560000|2021-10-11 13:56:00|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|3255
1633960570000|2021-10-11 13:56:10|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968|2903
1633960620000|2021-10-11 13:57:00|968.8|968.4|968.6|968.2|968.8|968.6|968.4|968.2|6839
1633960650000|2021-10-11 13:57:30||968.4||968.4||968.4||968.4|0
1633960660000|2021-10-11 13:57:40|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|1675
1633960670000|2021-10-11 13:57:50|968|967.8|968.4|968|968.4|968.2|968|967.8|13030
1633960680000|2021-10-11 13:58:00|968.2||968.2||968.2||968.2||78
1633960730000|2021-10-11 13:58:50|968|967.8|967.8|967.4|968|967.8|967.6|967.4|14453
1633960770000|2021-10-11 13:59:30|968|967.6|968.2|968|968.2|968|968|967.6|4931
1633960780000|2021-10-11 13:59:40|968|967.8|969|968.6|969.2|968.8|968|967.6|23808
1633960790000|2021-10-11 13:59:50|969.2|968.8|969.2|968.8|969.2|968.8|969|968.6|0
1633960800000|2021-10-11 14:00:00|969|968.6|969|968.6|969.2|968.6|968.6|968.4|12777
1633960820000|2021-10-11 14:00:20||968.8||968.8||968.8||968.6|0
1633960830000|2021-10-11 14:00:30|968.8|968.6|969|968.6|969|968.6|968.8|968.6|2902
1633960840000|2021-10-11 14:00:40|969.2|968.8|969.2|968.8|969.2|969|969.2|968.6|2358
1633960850000|2021-10-11 14:00:50|969|968.6|968.2|967.8|969|968.6|968.2|967.8|11795
1633960860000|2021-10-11 14:01:00|968|967.6|967.6|967|968|967.6|967.4|967|5599
1633960870000|2021-10-11 14:01:10||967.2||967.2||967.2||967|0
1633960880000|2021-10-11 14:01:20|967.8|967.4|968|967.8|968.2|968|967.8|967.4|8227
1633960890000|2021-10-11 14:01:30|968.2||968.2||968.4||968.2||0
1633960900000|2021-10-11 14:01:40||968||968||968||967.8|0
1633960910000|2021-10-11 14:01:50|968.4|967.8|967.8|967.6|968.4|967.8|967.8|967.4|7184
1633960920000|2021-10-11 14:02:00|968|967.8|968.6|968.2|968.6|968.2|968|967.8|4561
1633960930000|2021-10-11 14:02:10||968.4||968.4||968.4||968.2|0
1633960950000|2021-10-11 14:02:30|968.4|968.2|968.2|967.8|968.6|968.2|968.2|967.8|4465
1633960960000|2021-10-11 14:02:40|968.4||968.2||968.4||968.2||0
1633960970000|2021-10-11 14:02:50|968|967.6|968|967.6|968|967.8|967.8|967.6|9776
1633960980000|2021-10-11 14:03:00|967.8|967.8|968|967.6|968|967.8|967.8|967.6|4376
1633961000000|2021-10-11 14:03:20|967.8|967.4|967.6|967.2|967.8|967.4|967.4|967.2|2583
1633961010000|2021-10-11 14:03:30|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1633961030000|2021-10-11 14:03:50|968|967.6|967.6|967.2|968|967.6|967.6|967.2|7865
1633961040000|2021-10-11 14:04:00|967.4||967.6||967.6||967.4||0
1633961080000|2021-10-11 14:04:40|967.8|967.4|968|967.6|968|967.6|967.8|967.4|12
1633961090000|2021-10-11 14:04:50|967.8|967.8|967.6|967.2|967.8|967.8|967.6|967.2|6160
1633961100000|2021-10-11 14:05:00||967.4||967.4||967.4||967.4|0
1633961110000|2021-10-11 14:05:10|||||||||179
1633961130000|2021-10-11 14:05:30|967.4|967.2|967.2|966.8|967.4|967.2|967.2|966.8|9457
1633961140000|2021-10-11 14:05:40|967|967|966.8|966.6|967|967|966.8|966.6|1450
1633961150000|2021-10-11 14:05:50|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|3164
1633961160000|2021-10-11 14:06:00|||||||||2000
1633961180000|2021-10-11 14:06:20||966.6||966.4||966.6||966.4|2868
1633961190000|2021-10-11 14:06:30|967|966.6|967.6|967.2|967.8|967.4|966.8|966.6|13010
1633961200000|2021-10-11 14:06:40|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|3198
1633961230000|2021-10-11 14:07:10|967.6|967.2|967.2|967|967.8|967.2|967.2|967|9345
1633961240000|2021-10-11 14:07:20|967.4||967.4||967.4||967.4||6
1633961260000|2021-10-11 14:07:40||967.2||967.2||967.2||967.2|92
1633961270000|2021-10-11 14:07:50||967||967.2||967.2||967|0
1633961280000|2021-10-11 14:08:00||967||967||967.2||967|3112
1633961290000|2021-10-11 14:08:10|967.2|966.8|966.8|966.4|967.2|966.8|966.8|966.4|8753
1633961300000|2021-10-11 14:08:20|967|966.6|967|966.6|967|966.6|967|966.6|0
1633961310000|2021-10-11 14:08:30||966.8||966.8||966.8||966.8|0
1633961330000|2021-10-11 14:08:50|966.8|966.6|966.8|966.4|967|966.6|966.6|966.4|6182
1633961340000|2021-10-11 14:09:00|967|966.6|967.2|966.8|967.2|966.8|967|966.6|1191
1633961350000|2021-10-11 14:09:10|967|966.6|967|966.6|967|966.6|966.8|966.6|632
1633961370000|2021-10-11 14:09:30|966.8|966.4|966.4|966|967|966.4|966.4|966|13615
1633961380000|2021-10-11 14:09:40|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966|17
1633961400000|2021-10-11 14:10:00|966.4|966|966.2|965.8|966.6|966|966|965.6|3398
1633961410000|2021-10-11 14:10:10|966|965.6|966.2|965.8|966.2|965.8|966|965.6|1043
1633961420000|2021-10-11 14:10:20|966.4|966|966.6|966.2|966.8|966.4|966.4|966|2308
1633961430000|2021-10-11 14:10:30|966.8|966.4|967|966.6|967|966.8|966.8|966.4|1208
1633961440000|2021-10-11 14:10:40|966.8|966.4|967|966.8|967|966.8|966.8|966.4|3502
1633961450000|2021-10-11 14:10:50||966.6||966.6||966.8||966.6|0
1633961480000|2021-10-11 14:11:20|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|1134
1633961500000|2021-10-11 14:11:40|967|966.6|967|966.6|967|966.6|967|966.6|54
1633961520000|2021-10-11 14:12:00|||||||||1000
1633961530000|2021-10-11 14:12:10|967.2|966.8|967.2|967|967.4|967|967.2|966.8|1860
1633961540000|2021-10-11 14:12:20|967.4|967.2|967.2|967|967.4|967.2|967.2|967|1169
1633961560000|2021-10-11 14:12:40|967.4||967.4||967.4||967.4||0
1633961570000|2021-10-11 14:12:50|967.2|966.8|966.6|966.2|967.4|966.8|966.6|966.2|11181
1633961580000|2021-10-11 14:13:00||966.4||966.2||966.4||966.2|0
1633961600000|2021-10-11 14:13:20|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|14
1633961610000|2021-10-11 14:13:30|966.6|966.6|966.6|966.4|966.6|966.6|966.6|966.4|2489
1633961620000|2021-10-11 14:13:40|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|607
1633961640000|2021-10-11 14:14:00|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|4
1633961650000|2021-10-11 14:14:10|967|966.6|966.8|966.4|967|966.6|966.8|966.4|408
1633961720000|2021-10-11 14:15:20|967|966.6|966.8|966.6|967|966.8|966.6|966.4|5291
1633961740000|2021-10-11 14:15:40|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|6176
1633961760000|2021-10-11 14:16:00||966.6||966.6||966.6||966.6|13
1633961780000|2021-10-11 14:16:20|||||||||801
1633961790000|2021-10-11 14:16:30|966.6|966.4|966.6|966.4|966.6|966.4|966.4|966.2|4308
1633961800000|2021-10-11 14:16:40|||||||||1344
1633961810000|2021-10-11 14:16:50|966.4|966.2|966.8|966.4|966.8|966.4|966.4|966.2|2716
1633961820000|2021-10-11 14:17:00|966.6||966.8||966.8||966.6||1878
1633961830000|2021-10-11 14:17:10|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|507
1633961840000|2021-10-11 14:17:20|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|2462
1633961850000|2021-10-11 14:17:30|967|966.8|967|966.6|967|966.8|967|966.6|4142
1633961870000|2021-10-11 14:17:50|967.2|966.8|967.4|967|967.4|967.2|967.2|966.8|1857
1633961880000|2021-10-11 14:18:00||967.2||967.2||967.2||967.2|244
1633961890000|2021-10-11 14:18:10|967.2|967|967.4|967|967.4|967|967.2|967|1145
1633961900000|2021-10-11 14:18:20||967.2||967.2||967.2||967.2|0
1633961910000|2021-10-11 14:18:30||967||967||967||967|0
1633961930000|2021-10-11 14:18:50|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|1318
1633961940000|2021-10-11 14:19:00|967.4|967.2|967.4|967|967.4|967.2|967.2|967|2297
1633961950000|2021-10-11 14:19:10|967.6|967.2|967.4|967|967.6|967.2|967.4|967|0
1633961960000|2021-10-11 14:19:20|967.2||967.2||967.4||967.2||1943
1633961970000|2021-10-11 14:19:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|550
1633962000000|2021-10-11 14:20:00|967.2|967|967.4|967.2|967.4|967.2|967|966.8|12105
1633962010000|2021-10-11 14:20:10|967.2|967|967.2|967|967.2|967|967.2|966.8|1241
1633962020000|2021-10-11 14:20:20|967|966.8|966.8|966.4|967|966.8|966.8|966.4|556
1633962060000|2021-10-11 14:21:00|966.6|966.2|966.2|966|966.8|966.2|966.2|966|9390
1633962070000|2021-10-11 14:21:10|966|965.8|966.2|965.8|966.2|965.8|966|965.8|490
1633962080000|2021-10-11 14:21:20|966.4|966|966.2|966|966.4|966.2|966.2|965.8|4961
1633962090000|2021-10-11 14:21:30|966|965.8|966|965.6|966|965.8|965.8|965.6|985
1633962100000|2021-10-11 14:21:40|965.8|965.4|966|965.6|966|965.6|965.8|965.4|11185
1633962130000|2021-10-11 14:22:10|966.2|965.8|966.2|966|966.2|966|966.2|965.8|7774
1633962160000|2021-10-11 14:22:40|966|965.8|966|965.6|966|965.8|966|965.6|1072
1633962180000|2021-10-11 14:23:00|966.2|965.8|966|965.8|966.2|965.8|966|965.8|0
1633962190000|2021-10-11 14:23:10||965.6||965.6||965.8||965.6|3585
1633962210000|2021-10-11 14:23:30||965.8||965.8||965.8||965.8|0
1633962220000|2021-10-11 14:23:40|966.2|966|966.2|966|966.2|966|966.2|966|2265
1633962230000|2021-10-11 14:23:50|966.4|966.2|966.4|966|966.6|966.2|966.4|966|3537
1633962240000|2021-10-11 14:24:00|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|94
1633962250000|2021-10-11 14:24:10|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966.2|1609
1633962260000|2021-10-11 14:24:20|967|966.6|967|966.8|967|966.8|967|966.6|0
1633962270000|2021-10-11 14:24:30|967.2||967.2||967.2||967.2||259
1633962310000|2021-10-11 14:25:10|967.4|967|967.4|967|967.4|967.2|967.2|967|11687
1633962320000|2021-10-11 14:25:20|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967|1405
1633962350000|2021-10-11 14:25:50||967.4||967.2||967.4||967.2|734
1633962360000|2021-10-11 14:26:00|967.8|967.4|967.4|967.2|967.8|967.4|967.4|967.2|17373
1633962370000|2021-10-11 14:26:10|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|332
1633962420000|2021-10-11 14:27:00|967.4|967|967.2|966.8|967.4|967|967.2|966.8|10342
1633962430000|2021-10-11 14:27:10|967.4|967|967.4|967.2|967.4|967.2|967.4|967|6437
1633962450000|2021-10-11 14:27:30|967.2|967|967.4|967|967.4|967.2|967.2|966.8|2333
1633962460000|2021-10-11 14:27:40|967.2||967.2||967.2||967.2||900
1633962470000|2021-10-11 14:27:50|967|966.8|966.8|966.4|967|966.8|966.8|966.4|1490
1633962480000|2021-10-11 14:28:00|967|966.6|967.2|966.8|967.2|966.8|967|966.4|6209
1633962490000|2021-10-11 14:28:10|967||967||967||967||450
1633962500000|2021-10-11 14:28:20|966.8|966.6|966.8|966.4|967|966.6|966.8|966.4|812
1633962510000|2021-10-11 14:28:30|967|966.6|967.2|966.8|967.4|967.2|967|966.6|61279
1633962520000|2021-10-11 14:28:40|967|966.6|966.8|966.6|967|966.6|966.8|966.6|2252
1633962530000|2021-10-11 14:28:50|967|966.8|967|966.8|967|966.8|967|966.8|8
1633962550000|2021-10-11 14:29:10|967.2|967|967.2|966.8|967.2|967|967.2|966.8|327
1633962560000|2021-10-11 14:29:20|967|966.6|967|966.6|967|966.6|966.8|966.6|12027
1633962570000|2021-10-11 14:29:30|967.2|966.8|967.2|966.8|967.2|967|967|966.8|1062
1633962580000|2021-10-11 14:29:40||967||966.8||967||966.8|0
1633962600000|2021-10-11 14:30:00|967|967|967.2|966.8|967.2|967|967|966.8|465
1633962610000|2021-10-11 14:30:10|967|967|967.2|967|967.2|967|967|966.8|1041
1633962620000|2021-10-11 14:30:20|967|966.8|966.6|966.4|967|966.8|966.6|966.2|2532
1633962630000|2021-10-11 14:30:30||966.2||966.2||966.4||966.2|0
1633962650000|2021-10-11 14:30:50|966.4|966|966.4|966.2|966.4|966.2|966.2|966|5295
1633962660000|2021-10-11 14:31:00||966||966||966||966|0
1633962670000|2021-10-11 14:31:10|966.2|965.8|966.2|965.8|966.2|966|966|965.6|3927
1633962680000|2021-10-11 14:31:20|966||966||966||966||127
1633962690000|2021-10-11 14:31:30|965.8|965.6|966|965.6|966|965.6|965.8|965.6|811
1633962700000|2021-10-11 14:31:40|966.2|965.8|966|965.8|966.2|966|966|965.8|3599
1633962710000|2021-10-11 14:31:50|966.2|966|966.2|966|966.4|966|966.2|965.8|605
1633962720000|2021-10-11 14:32:00|966.4|966.2|966.2|966|966.4|966.2|966.2|966|1700
1633962740000|2021-10-11 14:32:20|966.4|966.2|966.4|966|966.4|966.2|966.4|966|1260
1633962760000|2021-10-11 14:32:40||966.2||966||966.2||966|0
1633962800000|2021-10-11 14:33:20|966.2|966.2|966.4|966|966.4|966.2|966.2|966|740
1633962810000|2021-10-11 14:33:30|966.2||966.2||966.2||966.2||0
1633962840000|2021-10-11 14:34:00|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|379
1633962850000|2021-10-11 14:34:10|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|3492
1633962880000|2021-10-11 14:34:40||966.4||966.4||966.4||966.4|0
1633962890000|2021-10-11 14:34:50|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|2983
1633962900000|2021-10-11 14:35:00|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1424
1633962910000|2021-10-11 14:35:10||966.6||966.6||966.6||966.6|0
1633962920000|2021-10-11 14:35:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|2100
1633962950000|2021-10-11 14:35:50|966.8||966.8||966.8||966.8||2251
1633962980000|2021-10-11 14:36:20|966.6|966.6|966.4|966.2|966.8|966.6|966.4|966.2|16545
1633962990000|2021-10-11 14:36:30|966.2|966|966.4|966|966.4|966.2|966.2|966|11353
1633963060000|2021-10-11 14:37:40|966.6|966.2|966.6|966.4|966.6|966.4|966.4|966|6656
1633963070000|2021-10-11 14:37:50|966.4|966.2|966.2|966|966.4|966.2|966.2|966|4589
1633963100000|2021-10-11 14:38:20|966|965.8|966.2|965.8|966.2|965.8|966|965.8|3771
1633963110000|2021-10-11 14:38:30||966||966||966||966|431
1633963130000|2021-10-11 14:38:50|966.4|966.2|966.4|966.2|966.6|966.2|966.4|966.2|2575
1633963150000|2021-10-11 14:39:10|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1931
1633963180000|2021-10-11 14:39:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|2019
1633963190000|2021-10-11 14:39:50|967|966.6|966.8|966.6|967|966.6|966.6|966.4|346
1633963200000|2021-10-11 14:40:00|967|966.8|967|966.8|967.2|966.8|966.8|966.6|7083
1633963210000|2021-10-11 14:40:10|966.8|966.6|966.8|966.6|967|966.8|966.8|966.6|9226
1633963220000|2021-10-11 14:40:20|966.6|966.4|966.8|966.4|966.8|966.6|966.6|966.2|4944
1633963230000|2021-10-11 14:40:30|966.6|966.2|966.4|966|966.6|966.2|966.2|966|1507
1633963240000|2021-10-11 14:40:40||966.2||966.2||966.2||966.2|0
1633963250000|2021-10-11 14:40:50|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|13
1633963270000|2021-10-11 14:41:10|966.6|966.2|966.6|966.4|966.6|966.4|966.4|966.2|3528
1633963280000|2021-10-11 14:41:20||966.2||966.4||966.4||966.2|430
1633963300000|2021-10-11 14:41:40|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|708
1633963320000|2021-10-11 14:42:00|966.4|966.2|966.2|966|966.4|966.2|966.2|966|7076
1633963330000|2021-10-11 14:42:10|966|965.8|966|965.8|966|965.8|966|965.8|1239
1633963340000|2021-10-11 14:42:20|965.8|965.6|966|965.6|966|965.6|965.8|965.6|4084
1633963350000|2021-10-11 14:42:30||965.8||965.6||965.8||965.6|1057
1633963360000|2021-10-11 14:42:40|966.2|965.8|966.2|965.8|966.2|966|966|965.8|1636
1633963370000|2021-10-11 14:42:50|966||966||966||966||0
1633963380000|2021-10-11 14:43:00|||||||||79
1633963400000|2021-10-11 14:43:20|966.2|966|966.2|965.8|966.2|966|966.2|965.8|2357
1633963460000|2021-10-11 14:44:20||966||966||966||966|0
1633963470000|2021-10-11 14:44:30|966|965.8|966|965.8|966|965.8|966|965.8|5321
1633963490000|2021-10-11 14:44:50|966.2||966.2||966.2||966.2||0
1633963560000|2021-10-11 14:46:00|966||966||966||966||18173
1633963570000|2021-10-11 14:46:10|966.2|966|966.4|966.2|966.4|966.2|966.2|965.8|4703
1633963580000|2021-10-11 14:46:20|966.2|966|966.2|966|966.4|966.2|966.2|966|3394
1633963590000|2021-10-11 14:46:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|4
1633963600000|2021-10-11 14:46:40|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|19
1633963630000|2021-10-11 14:47:10|966.4|966|966.2|966|966.4|966|966.2|966|1118
1633963640000|2021-10-11 14:47:20|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966|1024
1633963660000|2021-10-11 14:47:40|966.4||966.4||966.4||966.4||52
1633963670000|2021-10-11 14:47:50|||||||||2868
1633963690000|2021-10-11 14:48:10|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|1211
1633963710000|2021-10-11 14:48:30|966.4||966.4||966.4||966.4||818
1633963720000|2021-10-11 14:48:40|||||||||52
1633963740000|2021-10-11 14:49:00|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|2301
1633963750000|2021-10-11 14:49:10|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1341
1633963790000|2021-10-11 14:49:50||966.6||966.6||966.6||966.6|0
1633963800000|2021-10-11 14:50:00|||||||||52
1633963820000|2021-10-11 14:50:20|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|6484
1633963840000|2021-10-11 14:50:40|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|1045
1633963850000|2021-10-11 14:50:50|966.8|966.4|966.4|966.2|966.8|966.6|966.4|966.2|13233
1633963900000|2021-10-11 14:51:40|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|10046
1633963950000|2021-10-11 14:52:30|||||||||38
1633963960000|2021-10-11 14:52:40|||||||||703
1633963970000|2021-10-11 14:52:50|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|16
1633963990000|2021-10-11 14:53:10||966.4||966.4||966.4||966.4|0
1633964000000|2021-10-11 14:53:20|||||||||155
1633964010000|2021-10-11 14:53:30|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1409
1633964020000|2021-10-11 14:53:40|966.6|966.6|966.6|966.4|966.8|966.6|966.6|966.4|1148
1633964030000|2021-10-11 14:53:50|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|11375
1633964040000|2021-10-11 14:54:00|966.4|966|966.4|966|966.4|966|966.4|966|3461
1633964070000|2021-10-11 14:54:30|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966|493
1633964090000|2021-10-11 14:54:50|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|579
1633964100000|2021-10-11 14:55:00|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|589
1633964110000|2021-10-11 14:55:10|966.4|966|966.4|966|966.4|966|966.4|966|0
1633964120000|2021-10-11 14:55:20||966.2||966.2||966.2||966.2|0
1633964150000|2021-10-11 14:55:50|966.2|966|966.4|966.2|966.4|966.2|966.2|966|2319
1633964170000|2021-10-11 14:56:10||966||966||966||966|10000
1633964180000|2021-10-11 14:56:20|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966|2972
1633964200000|2021-10-11 14:56:40|966.4||966.4||966.4||966.4||0
1633964210000|2021-10-11 14:56:50|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966.2|362
1633964240000|2021-10-11 14:57:20|||||||||1858
1633964380000|2021-10-11 14:59:40|966.4|966.4|966.4|966.2|966.4|966.4|966.4|966.2|798
1633964390000|2021-10-11 14:59:50|||||||||52
1633964400000|2021-10-11 15:00:00|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|3167
1633964410000|2021-10-11 15:00:10||966.4||966.4||966.4||966.4|0
1633964430000|2021-10-11 15:00:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|5673
1633964470000|2021-10-11 15:01:10|||||||||52
1633964500000|2021-10-11 15:01:40|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1825
1633964510000|2021-10-11 15:01:50||966.4||966.2||966.4||966.2|0
1633964520000|2021-10-11 15:02:00|966.4|966|966.4|966.2|966.4|966.2|966.4|966|12026
1633964530000|2021-10-11 15:02:10|||||||||52
1633964540000|2021-10-11 15:02:20|||||||||1682
1633964550000|2021-10-11 15:02:30|||||||||157
1633964560000|2021-10-11 15:02:40|966.2|966|966.4|966|966.4|966.2|966.2|966|11673
1633964620000|2021-10-11 15:03:40||966.2||966.2||966.2||966.2|197
1633964630000|2021-10-11 15:03:50|966.2|966|966.2|965.8|966.2|966|966|965.8|6554
1633964650000|2021-10-11 15:04:10|966||966||966||966||0
1633964690000|2021-10-11 15:04:50|965.8|965.6|965.6|965.4|965.8|965.6|965.6|965.2|24756
1633964720000|2021-10-11 15:05:20|965.4|965.2|965.2|965|965.6|965.2|965.2|964.8|10480
1633964730000|2021-10-11 15:05:30||964.8||964.8||964.8||964.8|12
1633964750000|2021-10-11 15:05:50|965|965|965.2|965|965.2|965|965|965|1153
1633964770000|2021-10-11 15:06:10|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|7005
1633964780000|2021-10-11 15:06:20|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1103
1633964790000|2021-10-11 15:06:30|965.4|965|965.4|965|965.4|965|965.4|965|2549
1633964800000|2021-10-11 15:06:40||965.2||965.2||965.2||965.2|0
1633964810000|2021-10-11 15:06:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|3062
1633964820000|2021-10-11 15:07:00|965.8|965.6|965.4|965.2|965.8|965.6|965.4|965.2|2200
1633964830000|2021-10-11 15:07:10|965.6||965.6||965.6||965.6||0
1633964880000|2021-10-11 15:08:00|||||||||65
1633964900000|2021-10-11 15:08:20|965.4|965|965|964.6|965.4|965|965|964.6|10234
1633964920000|2021-10-11 15:08:40|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|1846
1633964930000|2021-10-11 15:08:50|||||||||23
1633964940000|2021-10-11 15:09:00|965|964.8|965|964.6|965|964.8|964.8|964.6|852
1633965000000|2021-10-11 15:10:00||964.8||964.6||964.8||964.6|1016
1633965010000|2021-10-11 15:10:10|964.8|964.2|964.6|964.2|964.8|964.2|964.6|964.2|27875
1633965040000|2021-10-11 15:10:40|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.4|13529
1633965060000|2021-10-11 15:11:00|965|964.6|965|964.6|965|964.6|964.8|964.6|1175
1633965070000|2021-10-11 15:11:10||964.8||964.8||964.8||964.8|927
1633965080000|2021-10-11 15:11:20|||||||||494
1633965090000|2021-10-11 15:11:30|964.8|964.6|965|964.6|965|964.8|964.8|964.6|6661
1633965100000|2021-10-11 15:11:40|964.8||964.8||964.8||964.8||31
1633965110000|2021-10-11 15:11:50|965||964.8||965||964.8||0
1633965120000|2021-10-11 15:12:00|965|964.8|965|964.6|965|964.8|965|964.6|1100
1633965130000|2021-10-11 15:12:10|964.8|964.8|965|964.6|965|964.8|964.8|964.6|7620
1633965140000|2021-10-11 15:12:20||964.8||964.6||964.8||964.6|3495
1633965150000|2021-10-11 15:12:30|964.8||964.8||964.8||964.8||0
1633965170000|2021-10-11 15:12:50|965||964.8||965||964.8||4330
1633965180000|2021-10-11 15:13:00|965|964.8|965|964.8|965.2|964.8|965|964.6|58
1633965210000|2021-10-11 15:13:30|964.8|964.6|964.8|964.6|965|964.8|964.8|964.6|9210
1633965220000|2021-10-11 15:13:40|||||||||345
1633965230000|2021-10-11 15:13:50|964.6|964.4|964.6|964.2|964.8|964.6|964.6|964.2|2054
1633965240000|2021-10-11 15:14:00|||||||||138
1633965250000|2021-10-11 15:14:10|964.4||964.4||964.4||964.4||2347
1633965260000|2021-10-11 15:14:20|964.2|964|964.4|964|964.4|964.2|964.2|964|458
1633965270000|2021-10-11 15:14:30|964.2||964.2||964.2||964.2||1121
1633965280000|2021-10-11 15:14:40||963.8||963.8||964||963.8|164
1633965290000|2021-10-11 15:14:50||964||964||964||963.8|1466
1633965300000|2021-10-11 15:15:00|964|963.8|964.2|963.8|964.2|963.8|964|963.8|1326
1633965310000|2021-10-11 15:15:10|||||||||1038
1633965350000|2021-10-11 15:15:50|964|963.6|963.8|963.6|964|963.6|963.8|963.6|6969
1633965360000|2021-10-11 15:16:00|964||963.8||964||963.8||4418
1633965380000|2021-10-11 15:16:20|964|963.8|964.2|963.8|964.2|964|964|963.8|2359
1633965400000|2021-10-11 15:16:40|964.4|964|964.4|964|964.4|964.2|964.2|964|6124
1633965410000|2021-10-11 15:16:50|964.2||964.2||964.2||964.2||0
1633965430000|2021-10-11 15:17:10|964|963.8|963.8|963.4|964|963.8|963.6|963.4|13755
1633965440000|2021-10-11 15:17:20|||||||||1545
1633965450000|2021-10-11 15:17:30|964|963.6|964|963.8|964|963.8|964|963.4|13985
1633965460000|2021-10-11 15:17:40|||||||||83
1633965470000|2021-10-11 15:17:50|963.8|963.6|963.8|963.6|964|963.6|963.8|963.4|7009
1633965480000|2021-10-11 15:18:00|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|4748
1633965510000|2021-10-11 15:18:30|963.4||963.4||963.4||963.4||0
1633965540000|2021-10-11 15:19:00|963.6|963.4|963.6|963.4|963.6|963.4|963.4|963.4|2298
1633965550000|2021-10-11 15:19:10||963.2||963.2||963.2||963.2|9
1633965560000|2021-10-11 15:19:20|963.4||963.4||963.4||963.4||0
1633965570000|2021-10-11 15:19:30|||||||||4
1633965580000|2021-10-11 15:19:40||963||963.2||963.2||963|3194
1633965590000|2021-10-11 15:19:50|963.2|963|963.2|962.8|963.2|963|963|962.8|1456
1634022100000|2021-10-12 07:01:40|955|952|953.6|952.4|955|952.8|953.4|952|101898
1634022110000|2021-10-12 07:01:50|953.4|952.2|952.6|952|953.6|953|952.6|952|36531
1634022120000|2021-10-12 07:02:00|952.8||952.6||953||952.4||2385
1634022130000|2021-10-12 07:02:10|952.4|951.6|952.6|952|953.2|952|952|951|7160
1634022140000|2021-10-12 07:02:20|952.8|952.2|953.2|952|953.2|952.2|952.6|952|494
1634022150000|2021-10-12 07:02:30|953||953||953||953||0
1634022160000|2021-10-12 07:02:40|952.8|951.6|952.6|951.6|952.8|951.6|952.2|951.4|13741
1634022170000|2021-10-12 07:02:50|952.4|951.4|952.4|951.4|952.6|951.4|952.4|951.4|0
1634022180000|2021-10-12 07:03:00|||||||||237
1634022190000|2021-10-12 07:03:10|952.6|951.6|953|952|953.2|952|952.6|951.6|2287
1634022200000|2021-10-12 07:03:20|952.8||953||953||952.8||0
1634022210000|2021-10-12 07:03:30|952.8|951.6|952.8|951.8|953|952|952.6|951.6|1246
1634022220000|2021-10-12 07:03:40|953|952|953|952.4|953|952.4|953|952|0
1634022230000|2021-10-12 07:03:50|952.8|952.2|952.4|951.6|952.8|952.2|952.4|951.4|5734
1634022240000|2021-10-12 07:04:00|952.6|951.4|952|951.4|952.6|951.4|951.8|951.4|183
1634022250000|2021-10-12 07:04:10|951.8|951.2|951.2|950.4|951.8|951.4|951.2|950.4|3923
1634022260000|2021-10-12 07:04:20|951.4|950.6|951.4|950.4|951.4|950.6|951.4|950.4|286
1634022270000|2021-10-12 07:04:30|951.2|950.2|951|950.4|951.2|950.4|951|950.2|157
1634022290000|2021-10-12 07:04:50|951.4|950.6|951.8|951|952|951.2|951.4|950.4|2759
1634022300000|2021-10-12 07:05:00|951.6|950.8|951.8|951.2|951.8|951.2|951.6|950.8|263
1634022310000|2021-10-12 07:05:10|952|951.4|950.8|950.2|952|951.4|950.8|950.2|6538
1634022340000|2021-10-12 07:05:40|950.4|950|949|948.4|950.4|950|949|948.4|30320
1634022350000|2021-10-12 07:05:50|949.2|948.6|949.2|948.4|949.4|948.6|948.8|948.4|718
1634022360000|2021-10-12 07:06:00|949.4|948.6|950|949|950.2|949.2|949.2|948.4|1724
1634022370000|2021-10-12 07:06:10|949.8|949.2|950|949.2|950|949.2|949.8|948.8|0
1634022380000|2021-10-12 07:06:20|949.8|948.8|950|949.2|950|949.2|949.2|948.6|9720
1634022400000|2021-10-12 07:06:40|949.8|949|949.4|948.8|949.8|949|949.4|948.8|3
1634022410000|2021-10-12 07:06:50|949.6|949|950|949|950|949.2|949.6|948.8|2084
1634022420000|2021-10-12 07:07:00|949.8|949.2|950.2|949.6|950.2|949.6|949.6|949.2|743
1634022430000|2021-10-12 07:07:10|950|949.4|949.6|949|950|949.4|949.6|948.8|27
1634022440000|2021-10-12 07:07:20|949.8|949.2|950.8|950|950.8|950|949.8|949.2|1049
1634022450000|2021-10-12 07:07:30|950.6|949.8|951.2|950.4|951.2|950.4|950.4|949.8|0
1634022460000|2021-10-12 07:07:40|951.4|950.6|951.8|951|951.8|951|951.4|950.6|0
1634022470000|2021-10-12 07:07:50|951.6|950.8|952.6|952|952.6|952.2|951.4|950.8|1341
1634022480000|2021-10-12 07:08:00|952.4||952.6||952.6||952.4||0
1634022490000|2021-10-12 07:08:10||952.2||952.2||952.2||952.2|0
1634022500000|2021-10-12 07:08:20|952.8|952.4|953.6|953|953.6|953|952.8|952.4|867
1634022510000|2021-10-12 07:08:30||953.2||953.2||953.2||953.2|0
1634022520000|2021-10-12 07:08:40||953||953||953||953|0
1634022530000|2021-10-12 07:08:50|953.8|953.2|953.6|953|954|953.4|953.6|953|14157
1634022540000|2021-10-12 07:09:00|953.4|952.8|952.6|952|953.6|952.8|952.6|952|14551
1634022550000|2021-10-12 07:09:10|952.4|951.8|952.2|951.6|952.4|951.8|951.6|951.4|3253
1634022560000|2021-10-12 07:09:20|952.4||952.4||952.4||952.4||0
1634022570000|2021-10-12 07:09:30|952.6|951.8|952.6|952|952.6|952|952.6|951.8|0
1634022590000|2021-10-12 07:09:50|952.8|952.2|954.6|954|954.6|954|952.8|952.2|24854
1634022600000|2021-10-12 07:10:00|954.4|953.8|952.6|951.8|954.4|953.8|952.6|951.8|23572
1634022610000|2021-10-12 07:10:10|952.4|951.6|952.6|952|952.6|952.2|952|951.4|624
1634022620000|2021-10-12 07:10:20||951.8||951.8||952||951.8|0
1634022630000|2021-10-12 07:10:30|952.8|952.2|952.8|952.2|953.2|952.6|952.8|952.2|4485
1634022640000|2021-10-12 07:10:40|952.6|952.4|953|952.4|953.2|952.8|952.6|952.2|1877
1634022650000|2021-10-12 07:10:50|953.2|952.6|954|953.6|954|953.6|953.2|952.4|2060
1634022660000|2021-10-12 07:11:00|954.4|953.8|953.8|953.2|954.6|953.8|953.8|953|6963
1634022670000|2021-10-12 07:11:10|954|953.4|954.4|953.8|954.4|953.8|953.8|953.2|1049
1634022680000|2021-10-12 07:11:20|954.2|953.6|954.4|954|954.4|954|954|953.2|803
1634022690000|2021-10-12 07:11:30|954|953.8|954|953.4|954.4|954|953.8|953.2|14105
1634022700000|2021-10-12 07:11:40|953.8||953.8||953.8||953.8||0
1634022710000|2021-10-12 07:11:50|954|953.6|954.4|953.8|954.4|954.2|954|953.6|3802
1634022720000|2021-10-12 07:12:00|954.2|954|954.2|953.6|954.4|954|954.2|953.6|2468
1634022730000|2021-10-12 07:12:10|954|953.4|954|953.4|954|953.4|954|953.4|0
1634022740000|2021-10-12 07:12:20|953.8||953.8||953.8||953.8||18
1634022760000|2021-10-12 07:12:40|953.6|953.2|953.4|952.8|953.6|953.2|953.4|952.8|4
1634022770000|2021-10-12 07:12:50||952.6||952.6||952.6||952.6|0
1634022780000|2021-10-12 07:13:00|953.2|952.4|952.8|952.2|953.2|952.6|952.6|952.2|823
1634022800000|2021-10-12 07:13:20|953|952.4|953.4|952.8|953.4|952.8|953|952.4|1549
1634022810000|2021-10-12 07:13:30|953.6|953.2|954|953.4|954|953.6|953.6|952.8|1163
1634022820000|2021-10-12 07:13:40||953.6||953.4||953.6||953.4|0
1634022840000|2021-10-12 07:14:00|954.2|953.6|955|954.2|955|954.4|954.2|953.6|4664
1634022850000|2021-10-12 07:14:10|954.8|954.4|955|954.2|955|954.4|954.8|954.2|0
1634022860000|2021-10-12 07:14:20||954.4||954.4||954.4||954.2|0
1634022870000|2021-10-12 07:14:30|955.2|954.6|955.4|954.6|956.2|955.6|955.2|954.4|10491
1634022880000|2021-10-12 07:14:40|955.2|954.4|955.2|954.4|955.2|954.4|955.2|954.4|0
1634022900000|2021-10-12 07:15:00|955|954.2|955|954.2|955|954.4|954.6|954.2|4728
1634022910000|2021-10-12 07:15:10|954.8|953.8|954|953.4|954.8|953.8|954|953.4|4151
1634022920000|2021-10-12 07:15:20|953.8|953.2|953.8|953.2|954|953.4|953.8|953.2|1106
1634022930000|2021-10-12 07:15:30|953.6||953.4||953.6||953.4||0
1634022940000|2021-10-12 07:15:40|953.6||953.6||953.6||953.4||1524
1634022950000|2021-10-12 07:15:50|953.8|953.4|954.6|954|954.6|954|953.8|953.2|4378
1634022960000|2021-10-12 07:16:00|954.4|953.8|954.2|953.8|954.4|953.8|954.2|953.8|4058
1634022970000|2021-10-12 07:16:10|954|953.6|954.2|953.4|954.2|953.6|954|953.4|63
1634022980000|2021-10-12 07:16:20|954|953.8|954.2|953.6|954.4|954|953.6|953.4|11150
1634022990000|2021-10-12 07:16:30|954.4|953.8|954.4|954|954.4|954|954.4|953.8|0
1634023000000|2021-10-12 07:16:40|954.6|953.8|954.4|954|954.6|954.2|954.4|953.8|2150
1634023010000|2021-10-12 07:16:50|954.2|953.8|954|953.6|954.4|954|954|953.6|96
1634023020000|2021-10-12 07:17:00|953.8|953.4|953.4|953|953.8|953.4|953.4|952.8|1257
1634023040000|2021-10-12 07:17:20|953.2|952.8|952.8|952.4|953.2|952.8|952.8|952.4|10082
1634023050000|2021-10-12 07:17:30|952.6|952.6|952.6|952.2|952.8|952.6|952.6|952.2|1755
1634023060000|2021-10-12 07:17:40|952.8|952.4|953|952.6|953.2|952.6|952.8|952.4|1231
1634023080000|2021-10-12 07:18:00|952.8||953||953||952.8||0
1634023090000|2021-10-12 07:18:10|952.8|952.4|952.6|952.2|953|952.4|952.4|952.2|2379
1634023100000|2021-10-12 07:18:20|952.4|952|952.6|952|952.6|952|952.2|951.6|6148
1634023110000|2021-10-12 07:18:30|952.4|951.8|952|951.6|952.4|951.8|952|951.6|1
1634023120000|2021-10-12 07:18:40|951.8|951.4|951.8|951.2|952|951.4|951.6|951.2|258
1634023130000|2021-10-12 07:18:50|951.6|951.4|952|951.4|952|951.4|951.6|951.4|163
1634023140000|2021-10-12 07:19:00|951.8||951.8||951.8||951.8||0
1634023150000|2021-10-12 07:19:10|951.6|951.2|951.4|951.2|951.6|951.2|951.2|950.8|1665
1634023160000|2021-10-12 07:19:20|951.6||951.6||951.8||951.4||1851
1634023170000|2021-10-12 07:19:30|951.8|951.4|951.8|951.4|952|951.4|951.8|951.2|1332
1634023180000|2021-10-12 07:19:40|951.6|951.6|952|951.6|952|951.6|951.6|951.6|1305
1634023190000|2021-10-12 07:19:50|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.4|868
1634023200000|2021-10-12 07:20:00|||||||||1094
1634023210000|2021-10-12 07:20:10|952|951.4|951.4|950.8|952|951.4|951.2|950.8|4354
1634023220000|2021-10-12 07:20:20|951.2||951.2||951.2||951.2||0
1634023260000|2021-10-12 07:21:00|951.4|951|951.6|951.2|951.8|951.2|951.4|951|1332
1634023270000|2021-10-12 07:21:10|951.8|951.4|952|951.6|952.2|952|951.6|951.2|16059
1634023280000|2021-10-12 07:21:20|951.8|951.4|952|951.4|952|951.4|951.6|951.4|5976
1634023290000|2021-10-12 07:21:30|951.8|951.2|951.6|951.2|951.8|951.2|951.4|951.2|296
1634023300000|2021-10-12 07:21:40|951.4|951|951|950.6|951.4|951|951|950.6|842
1634023310000|2021-10-12 07:21:50|950.8|950.4|950.8|950.2|950.8|950.6|950.6|950.2|2126
1634023320000|2021-10-12 07:22:00|950.6||950.6||950.6||950.6||0
1634023340000|2021-10-12 07:22:20|950.8|950.4|950.8|950.4|951.4|951|950.8|950.4|10800
1634023350000|2021-10-12 07:22:30|950.6|950.2|950.6|950.2|950.8|950.6|950.4|949.8|8675
1634023360000|2021-10-12 07:22:40|950.4|950|951|950.4|951|950.6|950.4|950|2429
1634023370000|2021-10-12 07:22:50|951.2|950.6|951.4|950.8|951.4|951|951.2|950.6|3359
1634023380000|2021-10-12 07:23:00|951.2|950.6|950.6|950.2|951.2|950.6|950.6|950.2|22480
1634023400000|2021-10-12 07:23:20|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950|5451
1634023410000|2021-10-12 07:23:30|951.4|951|952.2|951.8|952.2|951.8|951.4|950.8|2009
1634023420000|2021-10-12 07:23:40|952.4|952|952.4|952|952.8|952.4|952.4|952|1871
1634023430000|2021-10-12 07:23:50|952.6|951.8|952.6|952.2|952.6|952.4|952.4|951.8|12571
1634023440000|2021-10-12 07:24:00|952.4|952|952|951.8|952.6|952.2|952|951.8|321
1634023450000|2021-10-12 07:24:10|952.2|952|952.6|952.2|952.6|952.2|952|951.8|5006
1634023460000|2021-10-12 07:24:20|952.8|952.4|953|952.6|953.2|952.6|952.8|952.4|298
1634023470000|2021-10-12 07:24:30|952.8|952.2|952.6|952.2|952.8|952.2|952.6|952|702
1634023480000|2021-10-12 07:24:40|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|0
1634023490000|2021-10-12 07:24:50|952.8|952.4|953|952.6|953.4|953|952.8|952.2|2528
1634023500000|2021-10-12 07:25:00|952.8|952.4|952.6|952|952.8|952.4|952.4|952|2171
1634023510000|2021-10-12 07:25:10|952.8|952.2|952.8|952.4|953|952.4|952.8|952.2|2498
1634023520000|2021-10-12 07:25:20|953|952.2|952.8|952.4|953|952.4|952.8|952.2|0
1634023530000|2021-10-12 07:25:30|953|952.6|953.2|952.8|953.4|952.8|952.8|952.6|725
1634023540000|2021-10-12 07:25:40|953.6|953|953.4|952.8|953.8|953.4|953.4|952.8|13230
1634023550000|2021-10-12 07:25:50|953.6|953|953.8|953.4|953.8|953.6|953.6|953|7
1634023560000|2021-10-12 07:26:00|953.6|953.6|953.6|953|953.8|953.6|953.6|953|5693
1634023570000|2021-10-12 07:26:10||953.2||953.2||953.2||953|0
1634023580000|2021-10-12 07:26:20|953.8|953|954.2|953.6|954.2|953.6|953.8|953|4920
1634023590000|2021-10-12 07:26:30|954.4|953.8|954.6|954.2|954.6|954.2|954.2|953.8|1700
1634023600000|2021-10-12 07:26:40|954.4|954|954.2|953.8|954.6|954|954|953.6|963
1634023610000|2021-10-12 07:26:50|954.4|954|954.4|953.8|954.6|954.2|954.2|953.8|1784
1634023620000|2021-10-12 07:27:00|954.6|954|955|954.4|955|954.6|954.6|954|218
1634023630000|2021-10-12 07:27:10|955.2|954.6|955|954.4|955.2|955|954.6|954.2|43602
1634023640000|2021-10-12 07:27:20|954.8|954.2|954.8|954.2|954.8|954.4|954.6|954.2|2936
1634023650000|2021-10-12 07:27:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|0
1634023660000|2021-10-12 07:27:40|955|954.2|954.2|953.6|955|954.4|954.2|953.6|12664
1634023670000|2021-10-12 07:27:50|954|953.4|953.4|953|954|953.4|953.4|953|17
1634023680000|2021-10-12 07:28:00|953.2|952.8|953|952.6|953.2|952.8|952.6|952.2|2423
1634023690000|2021-10-12 07:28:10||952.4||952.6||952.8||952.4|5000
1634023700000|2021-10-12 07:28:20|952.8|952.4|952.8|952.2|952.8|952.4|952.8|952.2|740
1634023710000|2021-10-12 07:28:30|952.6|952|952.4|952.2|952.6|952.2|952.4|952|1527
1634023720000|2021-10-12 07:28:40|952.6||952.6||952.6||952.6||24
1634023730000|2021-10-12 07:28:50|952.4|952|952.4|951.8|952.4|952.2|952.4|951.8|5443
1634023740000|2021-10-12 07:29:00|952.2|951.6|952|951.4|952.4|951.8|952|951.4|0
1634023750000|2021-10-12 07:29:10|951.8|951.6|952.2|952|952.4|952.2|951.8|951.4|5583
1634023760000|2021-10-12 07:29:20|952.4|951.8|952.4|952|952.4|952.2|952.2|951.6|2408
1634023780000|2021-10-12 07:29:40|952.2|951.8|952.2|951.8|952.2|952|952|951.6|1486
1634023790000|2021-10-12 07:29:50|952.4|952.2|952.4|952|952.4|952.2|952.4|952|1629
1634023800000|2021-10-12 07:30:00|952.6|952.2|952.2|951.8|952.8|952.4|952.2|951.6|2564
1634023810000|2021-10-12 07:30:10|952|951.6|952|951.4|952|951.6|951.8|951.2|374
1634023820000|2021-10-12 07:30:20|951.8|951.2|951.6|951.2|951.8|951.4|951.6|951|0
1634023830000|2021-10-12 07:30:30|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|20
1634023840000|2021-10-12 07:30:40|952|951.6|952.4|952|952.4|952.2|952|951.4|2812
1634023850000|2021-10-12 07:30:50|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952.2|403
1634023860000|2021-10-12 07:31:00|953|952.8|953.2|952.6|953.2|952.8|953|952.6|2049
1634023870000|2021-10-12 07:31:10|953.4|952.8|953.4|953|953.6|953.2|953.2|952.8|0
1634023880000|2021-10-12 07:31:20|953.6|953.2|953.8|953.2|953.8|953.4|953.6|953|0
1634023890000|2021-10-12 07:31:30|953.6|953|953.4|953|953.8|953|953.2|952.8|303
1634023900000|2021-10-12 07:31:40|953.2|952.8|952.8|952.4|953.2|952.8|952.6|952.2|3196
1634023920000|2021-10-12 07:32:00|953|952.6|953.2|952.6|953.4|953|953|952.6|1896
1634023930000|2021-10-12 07:32:10|953|952.4|953|952.4|953|952.4|952.8|952.4|0
1634023940000|2021-10-12 07:32:20|953.2|952.6|953.6|953|953.6|953.2|953|952.6|2198
1634023950000|2021-10-12 07:32:30|953.8|953.2|953.8|953.4|953.8|953.4|953.8|953.2|0
1634023960000|2021-10-12 07:32:40|954|953.6|953.8|953.4|954.2|953.8|953.6|953.4|1100
1634023970000|2021-10-12 07:32:50|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953|17
1634023980000|2021-10-12 07:33:00|953.6|953.6|953.8|953.4|954|953.6|953.6|953.4|1818
1634023990000|2021-10-12 07:33:10|954|953.6|954|953.4|954|953.6|954|953.4|0
1634024010000|2021-10-12 07:33:30|953.8|953.2|953.4|953|954|953.2|953.2|952.8|5066
1634024040000|2021-10-12 07:34:00|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|611
1634024050000|2021-10-12 07:34:10|||||||||80
1634024060000|2021-10-12 07:34:20|953.4|953.2|953.4|953|953.6|953.4|953.4|953|4856
1634024070000|2021-10-12 07:34:30|953.6|953.2|953.6|953|953.6|953.2|953.4|953|0
1634024080000|2021-10-12 07:34:40|953.4||953.4||953.6||953.4||0
1634024090000|2021-10-12 07:34:50|953.6|953.2|953.6|953|953.6|953.2|953.6|953|0
1634024100000|2021-10-12 07:35:00|953.4|953.2|953.6|953.2|953.6|953.4|953.4|953|3524
1634024110000|2021-10-12 07:35:10|953.4|952.8|953.4|953|953.4|953|953.2|952.8|3880
1634024130000|2021-10-12 07:35:30|953.6|953.2|954|953.4|954|953.6|953.6|953|2118
1634024140000|2021-10-12 07:35:40||953.6||953.6||953.6||953.4|0
1634024150000|2021-10-12 07:35:50|954.2|953.8|954.4|953.8|954.4|953.8|954.2|953.6|13
1634024160000|2021-10-12 07:36:00|954.2|954|954.2|953.6|954.2|954|953.8|953.6|1355
1634024170000|2021-10-12 07:36:10|954|953.4|953.8|953.4|954|953.4|953.8|953.4|1295
1634024180000|2021-10-12 07:36:20|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|5514
1634024200000|2021-10-12 07:36:40|953.6||953.8||953.8||953.6||2636
1634024210000|2021-10-12 07:36:50|954|953.6|954.2|953.6|954.2|953.8|954|953.6|744
1634024220000|2021-10-12 07:37:00|954.4|953.8|954.6|954|955|954.6|954.4|953.8|3362
1634024230000|2021-10-12 07:37:10|954.4||954.4||954.4||954.4||0
1634024240000|2021-10-12 07:37:20|||||||||538
1634024250000|2021-10-12 07:37:30|954.2|953.8|953.8|953.4|954.4|953.8|953.6|953.4|16491
1634024260000|2021-10-12 07:37:40||953.6||953.4||953.6||953.4|0
1634024280000|2021-10-12 07:38:00|953.6|953.6|954|953.6|954|953.6|953.6|953.4|566
1634024290000|2021-10-12 07:38:10||953.8||953.8||953.8||953.8|0
1634024300000|2021-10-12 07:38:20|953.8|953.6|953.8|953.4|953.8|953.6|953.6|953.4|5939
1634024310000|2021-10-12 07:38:30|953.6|953.2|953.4|953|953.8|953.4|953.2|952.8|14138
1634024320000|2021-10-12 07:38:40||953.2||953||953.2||953|1709
1634024330000|2021-10-12 07:38:50|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|516
1634024340000|2021-10-12 07:39:00|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953|244
1634024350000|2021-10-12 07:39:10|953.4|953|953.4|953|953.4|953|953.4|953|475
1634024370000|2021-10-12 07:39:30|953.2|952.8|953|952.6|953.4|952.8|953|952.4|4086
1634024380000|2021-10-12 07:39:40|952.8|952.4|953|952.8|953|952.8|952.8|952.4|2760
1634024390000|2021-10-12 07:39:50|952.8|952.6|953|952.6|953|952.8|952.8|952.6|1000
1634024400000|2021-10-12 07:40:00|953.2|952.8|953.6|953.2|953.6|953.2|953.2|952.8|2136
1634024410000|2021-10-12 07:40:10|953.4|953|952.8|952.2|953.4|953|952.8|952.2|930
1634024420000|2021-10-12 07:40:20||952.4||952.4||952.4||952.4|0
1634024430000|2021-10-12 07:40:30|953|952.6|953.4|952.8|953.4|953|953|952.6|800
1634024440000|2021-10-12 07:40:40||953||953||953||952.8|0
1634024450000|2021-10-12 07:40:50|953.2|952.8|953|952.4|953.2|952.8|952.8|952.4|2080
1634024460000|2021-10-12 07:41:00|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1634024470000|2021-10-12 07:41:10|953|952.6|953|952.8|953.2|953|953|952.6|2210
1634024490000|2021-10-12 07:41:30|953.2|953|953.4|952.8|953.4|953|953.2|952.8|0
1634024500000|2021-10-12 07:41:40|953.2||953.2||953.2||953.2||0
1634024530000|2021-10-12 07:42:10|953.4|953|953.4|953|953.4|953.2|953.2|953|1112
1634024540000|2021-10-12 07:42:20|953.2|952.8|952.8|952.4|953.4|952.8|952.8|952.4|5021
1634024580000|2021-10-12 07:43:00|953|952.6|953|952.4|953|952.8|952.8|952.4|3819
1634024590000|2021-10-12 07:43:10|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1634024600000|2021-10-12 07:43:20|953|952.6|953.6|953.2|953.6|953.2|953|952.4|3330
1634024610000|2021-10-12 07:43:30|953.4|953.4|953.4|953|953.6|953.4|953.4|953|3335
1634024620000|2021-10-12 07:43:40|953.2|952.8|953|952.6|953.6|953|953|952.4|5799
1634024640000|2021-10-12 07:44:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|730
1634024650000|2021-10-12 07:44:10|953||953.2||953.2||953||0
1634024700000|2021-10-12 07:45:00|953|952.6|952.6|952.2|953.2|952.6|952.6|952.2|6143
1634024710000|2021-10-12 07:45:10|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|17
1634024720000|2021-10-12 07:45:20|952.4|952|952.4|952|952.6|952|952.2|952|3621
1634024730000|2021-10-12 07:45:30|952.2|951.8|952.4|951.8|952.4|951.8|952|951.6|2000
1634024740000|2021-10-12 07:45:40|952.2||952.2||952.2||952.2||0
1634024750000|2021-10-12 07:45:50|952||952.2||952.2||952||0
1634024760000|2021-10-12 07:46:00|952.4|952|952.4|952|952.6|952.2|952.4|952|3293
1634024770000|2021-10-12 07:46:10|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|509
1634024780000|2021-10-12 07:46:20|952.8|952.4|953.2|952.8|953.2|952.8|952.6|952.4|173
1634024790000|2021-10-12 07:46:30|953|952.6|953|952.6|953|952.6|953|952.6|108
1634024800000|2021-10-12 07:46:40|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|6484
1634024810000|2021-10-12 07:46:50|953.4|953|954|953.4|954|953.6|953.4|952.8|50
1634024820000|2021-10-12 07:47:00|954.2|953.6|954.4|954|954.4|954.2|954.2|953.6|527
1634024830000|2021-10-12 07:47:10|954.2|953.8|954.2|953.8|954.4|954|954|953.6|5345
1634024840000|2021-10-12 07:47:20||954||954||954||954|0
1634024850000|2021-10-12 07:47:30|954.4|954.2|954.4|954|954.4|954.2|954.4|954|8
1634024860000|2021-10-12 07:47:40|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954|342
1634024880000|2021-10-12 07:48:00||954.6||954.4||954.6||954.4|1619
1634024890000|2021-10-12 07:48:10|954.6|954.2|954.4|954|954.8|954.2|954.4|954|4356
1634024900000|2021-10-12 07:48:20|954.6|954.2|954.8|954.2|954.8|954.2|954.6|954.2|0
1634024910000|2021-10-12 07:48:30|954.6||954.8||954.8||954.6||0
1634024920000|2021-10-12 07:48:40|954.6|954|954.6|954.2|954.8|954.2|954.6|954|0
1634024930000|2021-10-12 07:48:50||954.4||954.2||954.4||954.2|0
1634024940000|2021-10-12 07:49:00|954.4|954|954|953.6|954.6|954|953.8|953.4|6768
1634024950000|2021-10-12 07:49:10|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1634024960000|2021-10-12 07:49:20|954||953.8||954||953.8||0
1634024980000|2021-10-12 07:49:40|954|953.6|953.8|953.4|954|953.6|953.8|953.4|33
1634024990000|2021-10-12 07:49:50|953.6|953.2|953.4|953|953.6|953.2|953.4|952.8|4170
1634025000000|2021-10-12 07:50:00||952.8||953||953||952.8|0
1634025010000|2021-10-12 07:50:10|953.2|952.8|953.4|953.2|953.8|953.2|953.2|952.8|2561
1634025020000|2021-10-12 07:50:20|953.6||953.8||953.8||953.6||19
1634025030000|2021-10-12 07:50:30|953.6||953.6||953.8||953.6||0
1634025040000|2021-10-12 07:50:40|953.4|953|953.4|952.8|953.4|953|953.2|952.8|99
1634025050000|2021-10-12 07:50:50|953.6|953|953.6|953|953.6|953|953.4|953|0
1634025060000|2021-10-12 07:51:00|953.4|953.2|954|953.6|954|953.6|953.4|953.2|119
1634025070000|2021-10-12 07:51:10|953.8||953.8||953.8||953.8||3
1634025080000|2021-10-12 07:51:20|954|953.8|954|953.8|954|953.8|954|953.8|20
1634025090000|2021-10-12 07:51:30||953.6||953.6||953.8||953.6|609
1634025100000|2021-10-12 07:51:40|953.8||954||954||953.8||66
1634025110000|2021-10-12 07:51:50|954.2|953.8|954|953.6|954.2|954|954|953.6|2110
1634025120000|2021-10-12 07:52:00|954.2||954||954.2||954||0
1634025130000|2021-10-12 07:52:10|954.2|953.8|954.2|954|954.2|954|954|953.6|34693
1634025140000|2021-10-12 07:52:20|954|953.8|954|953.6|954.2|953.8|954|953.6|4189
1634025150000|2021-10-12 07:52:30|953.8||953.8||953.8||953.8||134
1634025160000|2021-10-12 07:52:40|954|953.4|953.6|953.2|954|953.4|953.6|953.2|2597
1634025190000|2021-10-12 07:53:10|953.4|953|953.8|953.4|953.8|953.6|953.2|953|11704
1634025200000|2021-10-12 07:53:20|953.6|953.2|953.2|953|953.6|953.2|953.2|952.8|1535
1634025210000|2021-10-12 07:53:30|953.4|953.2|953.4|953|953.6|953.2|953.4|953|7205
1634025220000|2021-10-12 07:53:40|953.2|952.8|952.8|952.4|953.2|952.8|952.8|952.4|1695
1634025250000|2021-10-12 07:54:10|952.6|952.2|952.6|952|952.8|952.2|952.4|951.8|1657
1634025260000|2021-10-12 07:54:20|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|0
1634025270000|2021-10-12 07:54:30|952.4|952.4|952.4|952|952.4|952.4|952.4|952|5550
1634025280000|2021-10-12 07:54:40|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952.2|17058
1634025290000|2021-10-12 07:54:50|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.2|5
1634025300000|2021-10-12 07:55:00|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1813
1634025310000|2021-10-12 07:55:10||952.8||952.6||952.8||952.6|614
1634025320000|2021-10-12 07:55:20|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.4|3677
1634025330000|2021-10-12 07:55:30|953|952.6|953|952.6|953|952.6|953|952.6|17
1634025340000|2021-10-12 07:55:40|952.8||953||953||952.8||49
1634025350000|2021-10-12 07:55:50|952.8||953||953||952.8||0
1634025360000|2021-10-12 07:56:00|952.8|952.4|952.4|952|952.8|952.4|952.2|952|3326
1634025370000|2021-10-12 07:56:10|952.2|951.8|952.2|951.8|952.2|951.8|952|951.8|479
1634025390000|2021-10-12 07:56:30|952|951.6|952|951.4|952|951.8|951.8|951.4|578
1634025400000|2021-10-12 07:56:40|951.8||951.8||951.8||951.8||0
1634025450000|2021-10-12 07:57:30|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951|3582
1634025460000|2021-10-12 07:57:40|951.6||951.6||951.6||951.6||947
1634025490000|2021-10-12 07:58:10|951.8|951.4|952.2|951.8|952.2|951.8|951.8|951.4|3068
1634025510000|2021-10-12 07:58:30|952.4|952|952.6|952.2|952.6|952.2|952.2|951.8|4971
1634025520000|2021-10-12 07:58:40|952.4|952|952.4|952.2|952.4|952.2|952.4|952|705
1634025540000|2021-10-12 07:59:00|952.2|952|952.2|952|952.2|952|952.2|951.8|24
1634025560000|2021-10-12 07:59:20||951.8||952||952||951.8|361
1634025580000|2021-10-12 07:59:40|952|951.8|952|951.6|952|951.8|952|951.6|4130
1634025590000|2021-10-12 07:59:50|951.8|951.4|951.8|951.6|951.8|951.6|951.8|951.2|27
1634025600000|2021-10-12 08:00:00|952|951.8|952|951.6|952|951.8|952|951.6|95
1634025610000|2021-10-12 08:00:10||951.8||951.6||951.8||951.6|1095
1634025620000|2021-10-12 08:00:20|952.2|951.8|952.2|952|952.2|952|952.2|951.8|7584
1634025630000|2021-10-12 08:00:30|952.4|952.2|952.4|952|952.6|952.2|952.4|952|3671
1634025670000|2021-10-12 08:01:10|952.2|951.8|951.8|951.6|952.4|951.8|951.8|951.6|11156
1634025680000|2021-10-12 08:01:20|952|951.8|952.6|952.2|952.6|952.2|952|951.8|106
1634025690000|2021-10-12 08:01:30|952.4|952|952.4|952|952.6|952|952.4|952|0
1634025700000|2021-10-12 08:01:40|952.6|952.2|953.2|952.8|953.2|952.8|952.6|952.2|604
1634025720000|2021-10-12 08:02:00|953|952.6|953|952.8|953.2|952.8|952.8|952.4|6178
1634025730000|2021-10-12 08:02:10|953.2|953|953.6|953.2|953.6|953.2|953.2|953|2582
1634025740000|2021-10-12 08:02:20|953.4|953|953.4|953|953.4|953|953.4|953|0
1634025750000|2021-10-12 08:02:30|953.2|952.8|953|952.6|953.2|952.8|953|952.6|576
1634025780000|2021-10-12 08:03:00|952.8|952.4|952.4|952|952.8|952.4|952.4|952|610
1634025790000|2021-10-12 08:03:10|952.2|951.8|951.8|951.4|952.4|951.8|951.6|951.4|6914
1634025800000|2021-10-12 08:03:20||951.6||951.6||951.6||951.4|0
1634025810000|2021-10-12 08:03:30|952|951.8|952.2|951.8|952.2|951.8|952|951.8|415
1634025830000|2021-10-12 08:03:50|952.4|952|953|952.4|953|952.4|952.4|952|1654
1634025840000|2021-10-12 08:04:00|952.8||952.8||953||952.8||0
1634025850000|2021-10-12 08:04:10|953|952.6|952.8|952.4|953|952.6|952.8|952.4|855
1634025870000|2021-10-12 08:04:30|953||952.8||953||952.8||0
1634025880000|2021-10-12 08:04:40|952.6|952.2|952.4|952.2|952.6|952.4|952.4|952.2|4833
1634025890000|2021-10-12 08:04:50|952.2|952|952.2|951.8|952.2|952|952.2|951.8|70
1634025900000|2021-10-12 08:05:00|952|951.6|952|951.6|952|951.6|951.8|951.4|2699
1634025910000|2021-10-12 08:05:10|951.8||952||952||951.8||16
1634025920000|2021-10-12 08:05:20|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|0
1634025940000|2021-10-12 08:05:40||951||951.2||951.2||951|0
1634025950000|2021-10-12 08:05:50||951||951||951.2||951|0
1634025960000|2021-10-12 08:06:00|951.4|951.2|951.6|951|951.6|951.4|951.4|951|1395
1634025970000|2021-10-12 08:06:10|951.8|951.2|951.6|951|951.8|951.6|951.6|951|2613
1634025980000|2021-10-12 08:06:20|951.8|951.2|952|951.6|952|951.8|951.8|951|1225
1634026000000|2021-10-12 08:06:40|951.8|951.8|952|951.8|952|951.8|951.8|951.6|5000
1634026010000|2021-10-12 08:06:50|952.2|952|952.2|951.8|952.6|952.2|952.2|951.8|304
1634026030000|2021-10-12 08:07:10|952|951.6|952|951.6|952|951.8|952|951.6|3439
1634026050000|2021-10-12 08:07:30|952.2|951.8|952.2|951.8|952.4|952|952.2|951.6|1602
1634026060000|2021-10-12 08:07:40|952||952.2||952.2||952||0
1634026070000|2021-10-12 08:07:50|952.4|952|952.6|952.2|952.8|952.4|952.4|952|3
1634026080000|2021-10-12 08:08:00|952.8||952.6||952.8||952.6||0
1634026090000|2021-10-12 08:08:10|952.4||952.6||952.6||952.4||0
1634026100000|2021-10-12 08:08:20|952.4|952|952.2|952|952.6|952|952.2|952|1879
1634026110000|2021-10-12 08:08:30|952|951.8|952|951.8|952.2|952|952|951.8|1706
1634026120000|2021-10-12 08:08:40|952.2||952.2||952.2||952.2||992
1634026160000|2021-10-12 08:09:20|952.4|952|952.2|951.8|952.4|952.2|952.2|951.8|6427
1634026170000|2021-10-12 08:09:30|952|951.6|952|951.6|952.2|951.8|952|951.4|3012
1634026180000|2021-10-12 08:09:40|952.2|951.4|952.2|951.8|952.2|952|952.2|951.4|2177
1634026190000|2021-10-12 08:09:50||952||952||952||951.8|0
1634026200000|2021-10-12 08:10:00|952|951.8|952.4|952|952.6|952.2|952|951.8|663
1634026210000|2021-10-12 08:10:10|952.6|952.2|953|952.6|953.2|952.8|952.6|952.2|3
1634026220000|2021-10-12 08:10:20|953.2|952.4|952.8|952.4|953.2|952.6|952.6|952.2|0
1634026230000|2021-10-12 08:10:30|953|952.6|953|952.6|953|952.8|952.8|952.6|17
1634026240000|2021-10-12 08:10:40|953.2|952.8|953.2|952.8|953.4|953|953.2|952.6|3080
1634026260000|2021-10-12 08:11:00|953|952.6|952.4|952|953.2|952.6|952.4|952|1177
1634026310000|2021-10-12 08:11:50|952.2||952.4||952.4||952.2||0
1634026320000|2021-10-12 08:12:00|952.2|951.8|951.8|951.4|952.4|951.8|951.8|951.4|2630
1634026340000|2021-10-12 08:12:20|951.6|951.6|951.8|951.4|951.8|951.6|951.6|951.4|1123
1634026370000|2021-10-12 08:12:50|951.6||951.8||951.8||951.6||0
1634026380000|2021-10-12 08:13:00|951.6|951.2|951.2|950.8|951.6|951.2|951|950.8|13786
1634026390000|2021-10-12 08:13:10|951|950.6|951|950.6|951|950.6|950.8|950.6|3333
1634026400000|2021-10-12 08:13:20|950.8|950.4|950.8|950.6|951|950.6|950.6|950.4|2017
1634026410000|2021-10-12 08:13:30|950.6|950.4|950.4|950|950.8|950.4|950.4|950|567
1634026420000|2021-10-12 08:13:40||950.2||950||950.2||950|200
1634026480000|2021-10-12 08:14:40|950.2|949.8|950|949.6|950.4|949.8|949.8|949.4|23757
1634026500000|2021-10-12 08:15:00|950.2|949.8|950|949.6|950.2|949.8|949.8|949.6|1208
1634026520000|2021-10-12 08:15:20|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|909
1634026530000|2021-10-12 08:15:30||950||950||950||950|0
1634026540000|2021-10-12 08:15:40|950.4|950.2|950.4|950|950.6|950.4|950.4|950|8119
1634026560000|2021-10-12 08:16:00|950.2|949.8|950.2|949.8|950.4|949.8|950|949.8|4336
1634026580000|2021-10-12 08:16:20||950||949.8||950||949.8|247
1634026590000|2021-10-12 08:16:30|950|949.6|949.8|949.4|950.2|949.6|949.6|949.4|5378
1634026600000|2021-10-12 08:16:40|949.6|949.2|949.4|949|949.8|949.2|949.2|949|9967
1634026610000|2021-10-12 08:16:50|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|6985
1634026620000|2021-10-12 08:17:00||949.2||949.2||949.2||949.2|3098
1634026630000|2021-10-12 08:17:10|949.4|949|949.4|949|949.6|949.2|949.2|949|3798
1634026660000|2021-10-12 08:17:40|949.2|948.8|949|948.6|949.4|948.8|949|948.6|8567
1634026680000|2021-10-12 08:18:00|949.2|948.8|949|948.6|949.2|948.8|949|948.6|3201
1634026690000|2021-10-12 08:18:10|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.2|2482
1634026700000|2021-10-12 08:18:20|948.8|948.6|949|948.4|949.2|948.8|948.8|948.4|1434
1634026710000|2021-10-12 08:18:30|948.8|948.2|948.6|948.2|948.8|948.2|948.4|948|5216
1634026740000|2021-10-12 08:19:00|948.4|948|949.2|948.8|949.4|948.8|948.4|948|19088
1634026750000|2021-10-12 08:19:10|949||949.2||949.2||949||0
1634026790000|2021-10-12 08:19:50||949||948.8||949||948.8|2430
1634026800000|2021-10-12 08:20:00|949|948.6|948.6|948|949|948.6|948.4|948|38
1634026810000|2021-10-12 08:20:10|948.4|948.2|948.6|948|948.6|948.2|948.4|948|1756
1634026820000|2021-10-12 08:20:20|948.8|948.2|949|948.6|949|948.6|948.8|948|9
1634026830000|2021-10-12 08:20:30|949.2|948.8|949|948.6|949.2|948.8|948.8|948.6|350
1634026840000|2021-10-12 08:20:40|949.2|948.8|949.6|949.2|949.6|949.2|949.2|948.8|1336
1634026860000|2021-10-12 08:21:00||949.4||949.2||949.4||949.2|1020
1634026880000|2021-10-12 08:21:20||949.4||949.4||949.4||949.4|0
1634026890000|2021-10-12 08:21:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|3513
1634026900000|2021-10-12 08:21:40|949.6||949.6||949.6||949.4||0
1634026920000|2021-10-12 08:22:00|949.8|949.4|950|949.6|950.2|949.6|949.8|949.2|11806
1634026930000|2021-10-12 08:22:10|950.2||950.2||950.2||950.2||0
1634026940000|2021-10-12 08:22:20|950||950||950||950||0
1634026950000|2021-10-12 08:22:30|950.2|949.8|950.2|949.6|950.2|949.8|950|949.6|544
1634026960000|2021-10-12 08:22:40||949.8||949.8||949.8||949.8|0
1634026980000|2021-10-12 08:23:00|950||950.2||950.2||950||401
1634026990000|2021-10-12 08:23:10|950.4|950|950.6|950.2|950.6|950.2|950.4|949.8|1411
1634027010000|2021-10-12 08:23:30||950.4||950.4||950.4||950.4|448
1634027030000|2021-10-12 08:23:50|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|0
1634027040000|2021-10-12 08:24:00|951|950.8|951.2|950.8|951.4|950.8|951|950.8|3080
1634027050000|2021-10-12 08:24:10|951.4|951|951.4|951|951.4|951|951.2|951|0
1634027060000|2021-10-12 08:24:20|951.2|950.8|950.8|950.4|951.2|950.8|950.6|950.4|8992
1634027090000|2021-10-12 08:24:50|951|950.6|951.2|950.8|951.4|950.8|951|950.4|1450
1634027100000|2021-10-12 08:25:00||950.6||950.8||950.8||950.6|0
1634027120000|2021-10-12 08:25:20|951.4|951|951.8|951.4|951.8|951.4|951.4|951|17
1634027130000|2021-10-12 08:25:30|951.6|951.2|951.4|950.8|951.8|951.2|951.2|950.8|3927
1634027140000|2021-10-12 08:25:40|951.2||951.2||951.4||951.2||0
1634027200000|2021-10-12 08:26:40|||||||||95
1634027220000|2021-10-12 08:27:00|951.4|951|951.4|951|951.6|951.2|951.4|951|2076
1634027230000|2021-10-12 08:27:10|951.6||951.6||951.6||951.4||0
1634027240000|2021-10-12 08:27:20|951.8|951.2|951.6|951.2|951.8|951.2|951.6|951.2|0
1634027250000|2021-10-12 08:27:30|951.4|951|951.2|951|951.4|951|951.2|950.8|3757
1634027260000|2021-10-12 08:27:40||950.8||950.8||951||950.8|0
1634027270000|2021-10-12 08:27:50|951|950.6|950.6|950.2|951.2|950.6|950.6|950.2|1641
1634027280000|2021-10-12 08:28:00|950.8|950|950.4|949.8|950.8|950.2|950.2|949.8|0
1634027290000|2021-10-12 08:28:10||950||950||950||950|0
1634027310000|2021-10-12 08:28:30|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|250
1634027320000|2021-10-12 08:28:40|950|949.6|950|949.6|950|949.6|950|949.6|1473
1634027350000|2021-10-12 08:29:10|949.8|949.4|949.4|949|950|949.4|949.4|949|5613
1634027360000|2021-10-12 08:29:20||949.2||949.2||949.2||949.2|0
1634027370000|2021-10-12 08:29:30|949.6||949.6||949.6||949.6||2425
1634027380000|2021-10-12 08:29:40|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.2|1488
1634027390000|2021-10-12 08:29:50|950|949.6|950|949.6|950|949.6|950|949.4|3140
1634027400000|2021-10-12 08:30:00|950.2|949.8|950|949.6|950.2|949.8|950|949.6|0
1634027440000|2021-10-12 08:30:40|950.2|949.8|950.4|950|950.4|950|950.2|949.6|3020
1634027450000|2021-10-12 08:30:50|950.2|949.8|950.2|949.8|950.4|949.8|950|949.6|860
1634027460000|2021-10-12 08:31:00|950|949.6|949.8|949.4|950|949.6|949.8|949.4|2093
1634027470000|2021-10-12 08:31:10||949.6||949.4||949.6||949.4|2000
1634027480000|2021-10-12 08:31:20|950|949.6|949.8|949.4|950|949.6|949.8|949.4|0
1634027490000|2021-10-12 08:31:30|950|949.6|950.4|950|950.4|950|950|949.6|18
1634027500000|2021-10-12 08:31:40|950.2|949.8|950.2|949.8|950.4|950|950.2|949.8|0
1634027510000|2021-10-12 08:31:50|950.4|950|950.4|950|950.4|950|950.2|949.8|3952
1634027530000|2021-10-12 08:32:10|950.2|949.8|950|949.8|950.2|949.8|950|949.8|2229
1634027540000|2021-10-12 08:32:20|950.2||950.2||950.2||950.2||0
1634027570000|2021-10-12 08:32:50|950|949.6|949.8|949.4|950|949.6|949.8|949.2|1843
1634027580000|2021-10-12 08:33:00|949.6||949.6||949.6||949.6||1871
1634027590000|2021-10-12 08:33:10|949.8||949.8||949.8||949.8||0
1634027600000|2021-10-12 08:33:20||949.6||949.6||949.6||949.4|0
1634027610000|2021-10-12 08:33:30|950|949.8|950|949.6|950.4|949.8|950|949.6|1216
1634027620000|2021-10-12 08:33:40|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1634027660000|2021-10-12 08:34:20|950.4|950|950.6|950.2|950.6|950.2|950.4|950|10
1634027670000|2021-10-12 08:34:30|950.8|950.4|950.6|950.2|950.8|950.4|950.6|950.2|1126
1634027680000|2021-10-12 08:34:40|950.4|950|950.4|950|950.4|950|950.2|950|2207
1634027690000|2021-10-12 08:34:50|950.2|949.8|950|949.6|950.4|950|950|949.6|70
1634027700000|2021-10-12 08:35:00|950.2|949.8|950.2|949.8|950.4|950|950.2|949.6|1258
1634027710000|2021-10-12 08:35:10|950|949.6|950|949.6|950|949.8|950|949.6|107
1634027720000|2021-10-12 08:35:20|950.2|949.8|950.4|950|950.4|950|950.2|949.6|2685
1634027730000|2021-10-12 08:35:30|||||||||8
1634027740000|2021-10-12 08:35:40|950.2|949.8|950.4|950|950.4|950|950|949.8|66
1634027750000|2021-10-12 08:35:50|950.2|949.8|950.4|950|950.4|950|950.2|949.8|0
1634027780000|2021-10-12 08:36:20|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|1999
1634027800000|2021-10-12 08:36:40|951|950.6|951|950.6|951.2|950.6|951|950.6|5
1634027810000|2021-10-12 08:36:50|951.2|950.8|950.6|950.4|951.2|950.8|950.6|950.2|7856
1634027820000|2021-10-12 08:37:00|950.8|950.6|951.2|950.8|951.2|950.8|950.8|950.4|2402
1634027830000|2021-10-12 08:37:10|951||951.2||951.2||951||26
1634027840000|2021-10-12 08:37:20|951|950.6|950.8|950.4|951.2|950.6|950.6|950.4|6858
1634027850000|2021-10-12 08:37:30|951|950.6|950.8|950.4|951|950.6|950.8|950.4|0
1634027870000|2021-10-12 08:37:50|950.6|950.2|950.4|950|950.6|950.2|950.4|950|942
1634027880000|2021-10-12 08:38:00|950.6|950.2|950.8|950.4|950.8|950.4|950.4|950.2|3310
1634027890000|2021-10-12 08:38:10|950.6|950.6|950.8|950.4|950.8|950.6|950.6|950.4|0
1634027900000|2021-10-12 08:38:20|950.6|950.2|950.6|950.2|950.8|950.2|950.6|950.2|1
1634027910000|2021-10-12 08:38:30|950.4|950|950.2|950|950.4|950|950.2|950|0
1634027930000|2021-10-12 08:38:50|950.4|950.2|950.4|950|950.4|950.2|950.4|950|4
1634027960000|2021-10-12 08:39:20|950.6||950.4||950.6||950.4||0
1634027970000|2021-10-12 08:39:30|950.8|950.2|950.8|950.4|950.8|950.6|950.8|950|31393
1634027980000|2021-10-12 08:39:40|951|950.6|951.2|950.8|951.2|950.8|951|950.4|716
1634027990000|2021-10-12 08:39:50|951|950.6|950.6|950.2|951|950.6|950.4|950.2|2956
1634028000000|2021-10-12 08:40:00|950.4|950.4|950.4|950.2|950.6|950.4|950.4|950.2|208
1634028010000|2021-10-12 08:40:10||950||950||950.2||950|5042
1634028030000|2021-10-12 08:40:30||950.2||950||950.2||950|0
1634028040000|2021-10-12 08:40:40|950.6|950.2|951|950.6|951|950.6|950.6|950.2|5
1634028050000|2021-10-12 08:40:50||950.8||950.6||950.8||950.6|0
1634028080000|2021-10-12 08:41:20|||||||||464
1634028110000|2021-10-12 08:41:50|950.8|950.8|951|950.6|951|950.8|950.8|950.6|1379
1634028120000|2021-10-12 08:42:00||950.8||950.6||950.8||950.6|174
1634028160000|2021-10-12 08:42:40|950.8|950.8|951|950.8|951|950.8|950.8|950.8|3274
1634028170000|2021-10-12 08:42:50|951.2|950.6|950.8|950.6|951.2|950.6|950.8|950.4|4784
1634028180000|2021-10-12 08:43:00|950.6|950.4|950.4|950|950.8|950.4|950.4|950|3871
1634028190000|2021-10-12 08:43:10||950.2||950||950.2||950|0
1634028200000|2021-10-12 08:43:20|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|2129
1634028210000|2021-10-12 08:43:30||950.6||950.6||950.6||950.6|0
1634028220000|2021-10-12 08:43:40|950.6|950.4|950.8|950.4|950.8|950.6|950.6|950.4|549
1634028240000|2021-10-12 08:44:00|950.6|950.2|950.4|950|950.6|950.2|950.2|950|7087
1634028250000|2021-10-12 08:44:10|950.2||950.4||950.4||950.2||1775
1634028260000|2021-10-12 08:44:20|950.2|949.8|950.4|950|950.4|950|950.2|949.8|297
1634028270000|2021-10-12 08:44:30|950.2|949.8|950.4|950|950.4|950|950.2|949.8|0
1634028280000|2021-10-12 08:44:40||950.2||950.2||950.2||950.2|0
1634028290000|2021-10-12 08:44:50|950.6|950.4|950.4|950.2|950.6|950.4|950.4|950.2|1161
1634028300000|2021-10-12 08:45:00|950.6||950.6||950.6||950.4||0
1634028310000|2021-10-12 08:45:10|950.4|950|950.6|950.4|950.6|950.4|950.4|950|17
1634028320000|2021-10-12 08:45:20|950.8|950.6|951.2|950.8|951.4|951|950.8|950.6|8
1634028330000|2021-10-12 08:45:30|951||951||951.2||951||0
1634028340000|2021-10-12 08:45:40|950.8|950.6|951|950.6|951|950.6|950.8|950.4|2210
1634028350000|2021-10-12 08:45:50|950.8|950.2|950.4|950.2|951|950.4|950.4|950.2|20328
1634028360000|2021-10-12 08:46:00|950.6|950.4|951|950.6|951|950.6|950.6|950.2|7616
1634028370000|2021-10-12 08:46:10|950.8|950.8|951.6|951|951.6|951|950.8|950.8|0
1634028380000|2021-10-12 08:46:20|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951|0
1634028390000|2021-10-12 08:46:30|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|205
1634028400000|2021-10-12 08:46:40|951.4|951|951.2|951|951.6|951|951.2|950.8|1232
1634028410000|2021-10-12 08:46:50|951|950.8|951|950.6|951|951|951|950.6|1067
1634028420000|2021-10-12 08:47:00|951.2|950.8|951.2|951|951.4|951|951|950.8|14
1634028460000|2021-10-12 08:47:40|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|908
1634028470000|2021-10-12 08:47:50|951.2|951|951.4|950.8|951.4|951|951|950.8|9053
1634028480000|2021-10-12 08:48:00|951.2|951|951.4|951|951.6|951.4|951.2|950.8|21374
1634028490000|2021-10-12 08:48:10|951.2||951.4||951.4||951.2||0
1634028520000|2021-10-12 08:48:40||951.2||951||951.2||951|0
1634028540000|2021-10-12 08:49:00||951.2||951||951.2||951|0
1634028560000|2021-10-12 08:49:20||951.2||951||951.2||951|0
1634028570000|2021-10-12 08:49:30||951.2||951||951.2||951|0
1634028600000|2021-10-12 08:50:00|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951|211
1634028610000|2021-10-12 08:50:10|951.6|951.2|951.6|951.2|951.8|951.2|951.6|951.2|0
1634028620000|2021-10-12 08:50:20|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.2|0
1634028630000|2021-10-12 08:50:30|952|951.6|952.4|952|952.4|952|952|951.6|1398
1634028640000|2021-10-12 08:50:40|952.6|952.2|952.2|952|952.6|952.2|952.2|952|859
1634028650000|2021-10-12 08:50:50|952.4||952.4||952.4||952.4||0
1634028660000|2021-10-12 08:51:00|952.6|952.2|953|952.6|953|952.6|952.6|952|1963
1634028670000|2021-10-12 08:51:10|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1634028680000|2021-10-12 08:51:20|953.4|953|953.6|953.2|953.6|953.2|953.2|952.8|729
1634028690000|2021-10-12 08:51:30|953.4||953.4||953.4||953.4||0
1634028700000|2021-10-12 08:51:40|953.6|953|953.2|952.8|953.6|953|953.2|952.8|47
1634028720000|2021-10-12 08:52:00|953|952.6|953|952.6|953.2|952.6|952.8|952.6|1942
1634028730000|2021-10-12 08:52:10|953.2||953.2||953.2||953||0
1634028740000|2021-10-12 08:52:20|953||953||953.2||953||0
1634028780000|2021-10-12 08:53:00||952.8||952.8||952.8||952.8|0
1634028800000|2021-10-12 08:53:20|952.8|952.6|952.6|952.2|952.8|952.6|952.6|952.2|6111
1634028810000|2021-10-12 08:53:30|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.4|0
1634028820000|2021-10-12 08:53:40|953|952.6|952.8|952.4|953|952.6|952.4|952.2|17945
1634028830000|2021-10-12 08:53:50|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|17
1634028840000|2021-10-12 08:54:00|952.8|952.4|952.8|952.6|952.8|952.6|952.6|952.4|16
1634028850000|2021-10-12 08:54:10||952.4||952.6||952.6||952.4|0
1634028860000|2021-10-12 08:54:20|953|952.8|953|952.6|953|952.8|953|952.6|230
1634028880000|2021-10-12 08:54:40|953.2|952.8|953.2|952.6|953.4|953|953|952.6|6716
1634028890000|2021-10-12 08:54:50|953|952.8|953.2|952.8|953.2|952.8|953|952.6|0
1634028900000|2021-10-12 08:55:00|953.4|952.6|953.4|953|953.4|953|953.2|952.6|0
1634028910000|2021-10-12 08:55:10|953.6|953.2|953.6|953.2|953.8|953.4|953.4|953|0
1634028920000|2021-10-12 08:55:20|953.8||953.6||953.8||953.6||0
1634028930000|2021-10-12 08:55:30|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1634028940000|2021-10-12 08:55:40|953.8||954||954||953.8||1084
1634028950000|2021-10-12 08:55:50|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|2489
1634028960000|2021-10-12 08:56:00|953.4|953|953.2|952.8|953.4|953|953.2|952.8|573
1634028970000|2021-10-12 08:56:10|953|952.6|953|952.6|953|952.6|953|952.6|0
1634028980000|2021-10-12 08:56:20||952.8||952.8||952.8||952.8|228
1634029020000|2021-10-12 08:57:00|953.2|953|953.2|953|953.2|953|953.2|953|3
1634029030000|2021-10-12 08:57:10|953.4|953.2|953.4|953|953.4|953.2|953.4|953|3102
1634029050000|2021-10-12 08:57:30|953.2||953.4||953.4||953.2||0
1634029070000|2021-10-12 08:57:50||953.2||953.2||953.2||953.2|0
1634029080000|2021-10-12 08:58:00|953.6|953.4|953.8|953.4|953.8|953.6|953.6|953.4|240
1634029090000|2021-10-12 08:58:10|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|5042
1634029100000|2021-10-12 08:58:20|953.4|953|953.4|953|953.4|953|953.2|953|2627
1634029120000|2021-10-12 08:58:40||953.2||953.2||953.2||953.2|0
1634029130000|2021-10-12 08:58:50|953.6||953.6||953.6||953.4||19
1634029140000|2021-10-12 08:59:00|953.4|953|953.4|953|953.6|953|953.4|953|786
1634029150000|2021-10-12 08:59:10|||||||||900
1634029200000|2021-10-12 09:00:00|953.6|953.2|953.8|953.6|953.8|953.6|953.6|953.2|3424
1634029210000|2021-10-12 09:00:10|953.6|953.4|953.6|953.2|953.6|953.6|953.6|953.2|5090
1634029220000|2021-10-12 09:00:20|953.4|953|953.4|953|953.6|953.2|953.4|953|0
1634029230000|2021-10-12 09:00:30|953.2|953.2|953|952.8|953.2|953.2|953|952.6|7305
1634029240000|2021-10-12 09:00:40|953.2||953.2||953.2||953.2||0
1634029270000|2021-10-12 09:01:10|953|952.6|953|952.6|953|952.6|952.8|952.4|4420
1634029290000|2021-10-12 09:01:30||952.8||952.8||952.8||952.8|0
1634029300000|2021-10-12 09:01:40|953.2|953|953.2|953|953.2|953|953.2|952.8|744
1634029310000|2021-10-12 09:01:50|953|952.8|953.2|952.8|953.2|952.8|953|952.6|1201
1634029330000|2021-10-12 09:02:10|953|952.6|952.8|952.4|953.2|952.6|952.6|952.4|3103
1634029340000|2021-10-12 09:02:20||952.6||952.6||952.6||952.4|0
1634029350000|2021-10-12 09:02:30|953|952.8|952.8|952.6|953|952.8|952.8|952.6|257
1634029370000|2021-10-12 09:02:50|||||||||4
1634029390000|2021-10-12 09:03:10|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|2089
1634029400000|2021-10-12 09:03:20||952.2||952.2||952.2||952.2|1199
1634029410000|2021-10-12 09:03:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1634029420000|2021-10-12 09:03:40|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|95
1634029430000|2021-10-12 09:03:50|952.4||952.6||952.6||952.4||0
1634029440000|2021-10-12 09:04:00||952.4||952.4||952.4||952.4|20
1634029450000|2021-10-12 09:04:10||952.2||952.2||952.2||952.2|0
1634029460000|2021-10-12 09:04:20|952.4|952|952.4|952|952.4|952|952.2|952|3544
1634029480000|2021-10-12 09:04:40|952.6|952.2|952.6|952.4|952.6|952.4|952.6|952|5454
1634029490000|2021-10-12 09:04:50|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|19
1634029500000|2021-10-12 09:05:00||952.6||952.4||952.6||952.4|0
1634029510000|2021-10-12 09:05:10|952.6|952.2|952.4|952|952.6|952.2|952.4|952|95
1634029530000|2021-10-12 09:05:30|952.2|951.8|952.2|951.8|952.2|951.8|952|951.6|12742
1634029540000|2021-10-12 09:05:40|952.4|952|952.8|952.4|952.8|952.4|952.4|952|530
1634029560000|2021-10-12 09:06:00|952.6|952.6|952.4|952|952.6|952.6|952.4|952|520
1634029570000|2021-10-12 09:06:10|952.6|952.2|952.4|952|952.6|952.2|952.4|952|0
1634029580000|2021-10-12 09:06:20|952.6|952.2|952.6|952.2|952.8|952.4|952.6|952.2|1977
1634029600000|2021-10-12 09:06:40|952.4|952|952.6|952.2|952.6|952.2|952.4|952|0
1634029610000|2021-10-12 09:06:50|952.8|952.4|953.2|952.8|953.2|952.8|952.6|952.4|3636
1634029620000|2021-10-12 09:07:00|953|952.6|953|952.6|953|952.8|953|952.6|2634
1634029640000|2021-10-12 09:07:20|||||||||400
1634029670000|2021-10-12 09:07:50|952.8|952.8|952.6|952.2|953|952.8|952.4|952|2695
1634029680000|2021-10-12 09:08:00|952.4|952|952|951.6|952.4|952|952|951.6|1174
1634029700000|2021-10-12 09:08:20|952.2|951.8|952.4|952|952.4|952|952.2|951.8|420
1634029710000|2021-10-12 09:08:30|952.2|952.2|952.4|952|952.6|952.4|952.2|952|10459
1634029730000|2021-10-12 09:08:50|952.2|951.8|952|951.6|952.2|951.8|952|951.6|0
1634029750000|2021-10-12 09:09:10|952.2|951.8|952.4|952|952.4|952|952.2|951.6|3099
1634029760000|2021-10-12 09:09:20|952.2|951.8|952|951.6|952.4|951.8|952|951.6|5380
1634029770000|2021-10-12 09:09:30|952.2|951.8|952.2|951.8|952.2|951.8|952|951.8|0
1634029780000|2021-10-12 09:09:40|952|951.6|951.6|951.2|952.2|951.6|951.6|951.2|4049
1634029790000|2021-10-12 09:09:50|951.4|951|951.4|951|951.4|951|951.4|951|0
1634029800000|2021-10-12 09:10:00|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|579
1634029820000|2021-10-12 09:10:20|951|950.6|951|950.6|951|950.6|951|950.6|0
1634029830000|2021-10-12 09:10:30|951.2|950.8|951.4|951|951.6|951.2|951.2|950.6|109
1634029850000|2021-10-12 09:10:50||951.2||951.2||951.2||951|767
1634029880000|2021-10-12 09:11:20|951.6|951.4|951.6|951.2|951.8|951.4|951.6|951.2|742
1634029900000|2021-10-12 09:11:40|951.4|951|951.4|951|951.4|951|951.4|951|2090
1634029920000|2021-10-12 09:12:00|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1634029930000|2021-10-12 09:12:10|951.4|951|951.4|951.2|951.4|951.2|951.4|951|1195
1634029940000|2021-10-12 09:12:20|951.6||951.6||951.6||951.6||18
1634029960000|2021-10-12 09:12:40|951.8|951.4|951.4|951|951.8|951.4|951.4|951|0
1634029970000|2021-10-12 09:12:50|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951|0
1634029980000|2021-10-12 09:13:00|951.8|951.4|951.8|951.4|952|951.6|951.8|951.4|2289
1634029990000|2021-10-12 09:13:10|952|951.6|952|951.6|952|951.6|952|951.4|0
1634030000000|2021-10-12 09:13:20|951.8||952||952||951.8||0
1634030010000|2021-10-12 09:13:30|952.2|951.8|952|951.6|952.2|951.8|952|951.6|0
1634030020000|2021-10-12 09:13:40|952.2|951.8|952.4|952.2|952.4|952.2|952.2|951.8|7
1634030030000|2021-10-12 09:13:50|952.2|952|952.2|952|952.2|952|952.2|951.8|5095
1634030040000|2021-10-12 09:14:00|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952|974
1634030050000|2021-10-12 09:14:10||952.4||952.2||952.4||952.2|857
1634030060000|2021-10-12 09:14:20|952.4|952|953|952.6|953|952.8|952.4|952|24
1634030070000|2021-10-12 09:14:30|953.2|952.8|953.2|952.8|953.2|952.8|953|952.6|0
1634030080000|2021-10-12 09:14:40|953|952.6|953|952.6|953|952.6|953|952.6|952
1634030100000|2021-10-12 09:15:00|953.2|952.8|953.2|952.8|953.2|953|953|952.8|1099
1634030110000|2021-10-12 09:15:10|953.4|953|953.4|953|953.6|953.2|953.4|952.8|0
1634030120000|2021-10-12 09:15:20|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953|1371
1634030130000|2021-10-12 09:15:30|953.8|953.4|954|953.4|954|953.6|953.6|953.4|2751
1634030140000|2021-10-12 09:15:40|953.8|953.6|954.2|953.8|954.2|953.8|953.8|953.4|551
1634030150000|2021-10-12 09:15:50|954.4|954|954|953.8|954.4|954|954|953.8|882
1634030160000|2021-10-12 09:16:00|953.8|953.6|954|953.6|954|953.6|953.8|953.4|9127
1634030170000|2021-10-12 09:16:10|954.2|953.8|954.4|954|954.6|954.2|954.2|953.8|0
1634030180000|2021-10-12 09:16:20|954.6||954.4||954.6||954.4||0
1634030190000|2021-10-12 09:16:30|954.2||954.4||954.4||954.2||511
1634030240000|2021-10-12 09:17:20|954.6|954.2|955|954.6|955|954.6|954.6|954.2|11066
1634030250000|2021-10-12 09:17:30||954.8||954.8||954.8||954.6|327
1634030260000|2021-10-12 09:17:40|954.8|954.6|955|954.6|955|954.6|954.8|954.6|53
1634030270000|2021-10-12 09:17:50||954.8||954.8||954.8||954.8|0
1634030280000|2021-10-12 09:18:00|955.2|955|955.4|955|955.4|955|955.2|955|4000
1634030290000|2021-10-12 09:18:10|955.2|954.8|955.2|955|955.2|955|955.2|954.8|2345
1634030300000|2021-10-12 09:18:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|548
1634030310000|2021-10-12 09:18:30||955||955.2||955.2||955|0
1634030340000|2021-10-12 09:19:00|955.6|955|955.6|955.4|955.6|955.4|955.4|955|10427
1634030350000|2021-10-12 09:19:10|955.8||955.8||955.8||955.8||1674
1634030360000|2021-10-12 09:19:20|956|955.6|956|955.6|956|955.6|956|955.6|5897
1634030390000|2021-10-12 09:19:50|955.8|955.4|956|955.6|956|955.8|955.8|955.4|16285
1634030400000|2021-10-12 09:20:00|955.8|955.4|956|955.6|956|955.8|955.8|955.4|5349
1634030410000|2021-10-12 09:20:10|955.8|955.8|956|955.8|956|955.8|955.8|955.8|1084
1634030440000|2021-10-12 09:20:40|956.2|956|956.4|956|956.4|956|956.2|956|773
1634030450000|2021-10-12 09:20:50|956.6||956.4||956.6||956.4||0
1634030460000|2021-10-12 09:21:00|956.6|956.2|957|956.6|957|956.6|956.6|956.2|95
1634030470000|2021-10-12 09:21:10|956.8|956.4|956.8|956.4|957|956.6|956.6|956.2|15511
1634030490000|2021-10-12 09:21:30|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|533
1634030500000|2021-10-12 09:21:40|956.4|956|956.6|956.2|956.8|956.2|956.4|956|0
1634030510000|2021-10-12 09:21:50|||||||||4
1634030520000|2021-10-12 09:22:00|956.4|956|956.2|955.6|956.6|956|955.8|955.6|2336
1634030530000|2021-10-12 09:22:10|956|955.8|956.2|955.8|956.2|955.8|956|955.6|125
1634030540000|2021-10-12 09:22:20|956.4|956|956.4|956.2|956.4|956.2|956.4|956|1032
1634030550000|2021-10-12 09:22:30|956.6|956.4|956.6|956.2|956.8|956.4|956.6|956.2|1050
1634030560000|2021-10-12 09:22:40|||||||||45
1634030580000|2021-10-12 09:23:00|956.4|956|956.4|956|956.4|956|956.2|956|1099
1634030590000|2021-10-12 09:23:10|956.2|955.8|956|955.6|956.4|956|956|955.6|4519
1634030600000|2021-10-12 09:23:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.6|0
1634030610000|2021-10-12 09:23:30|956|955.6|956|955.8|956.2|955.8|956|955.6|27
1634030620000|2021-10-12 09:23:40||955.6||955.8||955.8||955.6|0
1634030630000|2021-10-12 09:23:50|956.2|955.6|956.2|955.8|956.2|955.8|956|955.6|13
1634030640000|2021-10-12 09:24:00|956|955.6|956|955.6|956.2|955.8|955.8|955.6|1325
1634030650000|2021-10-12 09:24:10|956.2|955.8|956.2|955.8|956.2|956|956|955.6|106
1634030660000|2021-10-12 09:24:20|956|955.6|955.8|955.4|956|955.6|955.8|955.4|0
1634030670000|2021-10-12 09:24:30|956||955.8||956||955.8||0
1634030680000|2021-10-12 09:24:40|956|955.6|956|955.6|956|955.6|955.8|955.6|0
1634030690000|2021-10-12 09:24:50|955.8|955.4|955.8|955.4|956|955.4|955.8|955.4|0
1634030710000|2021-10-12 09:25:10|956|955.6|956|955.8|956|955.8|956|955.6|14
1634030730000|2021-10-12 09:25:30|956.2||956.2||956.2||956.2||707
1634030760000|2021-10-12 09:26:00||956||956||956||956|86
1634030770000|2021-10-12 09:26:10|956.4|956.2|956.4|956|956.4|956.2|956.2|956|3034
1634030780000|2021-10-12 09:26:20|956.2|955.8|956.2|955.8|956.2|956|956|955.8|9118
1634030790000|2021-10-12 09:26:30|956|955.6|955.8|955.4|956|955.6|955.8|955.4|896
1634030810000|2021-10-12 09:26:50|956|955.6|956.2|955.8|956.2|956|956|955.4|1338
1634030820000|2021-10-12 09:27:00|956.4|956|956.4|956|956.4|956|956.4|956|193
1634030830000|2021-10-12 09:27:10|956.2||956.2||956.2||956.2||0
1634030840000|2021-10-12 09:27:20||955.8||955.8||955.8||955.8|2170
1634030860000|2021-10-12 09:27:40|956.4||956.2||956.4||956.2||0
1634030880000|2021-10-12 09:28:00|956.4|956|956.6|956.2|956.6|956.2|956.2|956|0
1634030900000|2021-10-12 09:28:20|956.8|956.4|956.8|956.4|956.8|956.4|956.6|956.2|444
1634030910000|2021-10-12 09:28:30|956.6|956.2|956.4|956|956.6|956.2|956.4|956|2004
1634030920000|2021-10-12 09:28:40|956.2|955.8|956.2|955.8|956.4|955.8|956.2|955.8|821
1634030930000|2021-10-12 09:28:50|956.4|956|956.2|955.8|956.4|956|956.2|955.8|2156
1634030940000|2021-10-12 09:29:00|956|955.6|956|955.6|956.2|955.8|956|955.6|0
1634030950000|2021-10-12 09:29:10|955.8||956||956||955.8||0
1634030960000|2021-10-12 09:29:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|12
1634030970000|2021-10-12 09:29:30|956|956|956.2|956|956.2|956|956|956|0
1634030980000|2021-10-12 09:29:40|956.4||956.4||956.4||956.4||0
1634031000000|2021-10-12 09:30:00|956.2|956.2|956.2|956|956.4|956.2|956.2|956|4404
1634031010000|2021-10-12 09:30:10|956.4|955.8|956|955.6|956.4|955.8|956|955.6|2508
1634031020000|2021-10-12 09:30:20|955.8|955.4|955.8|955.4|956|955.6|955.8|955.4|0
1634031030000|2021-10-12 09:30:30|956|955.6|956|955.6|956|955.6|955.8|955.4|0
1634031040000|2021-10-12 09:30:40|955.8|955.4|955.8|955.4|956|955.6|955.8|955.4|3719
1634031050000|2021-10-12 09:30:50||955.6||955.4||955.6||955.4|0
1634031060000|2021-10-12 09:31:00|955.6||955.6||955.8||955.6||0
1634031070000|2021-10-12 09:31:10|955.8||955.8||955.8||955.8||0
1634031090000|2021-10-12 09:31:30|955.6||955.8||955.8||955.6||0
1634031140000|2021-10-12 09:32:20|955.6|955.2|955.2|954.8|955.8|955.2|955|954.8|7896
1634031150000|2021-10-12 09:32:30|955||955.2||955.2||955||476
1634031160000|2021-10-12 09:32:40|955|954.6|955|954.6|955|954.6|955|954.6|75
1634031170000|2021-10-12 09:32:50|955.2|954.4|955|954.6|955.2|954.6|954.8|954.4|0
1634031190000|2021-10-12 09:33:10|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|1696
1634031240000|2021-10-12 09:34:00|955|954.6|954.8|954.6|955|954.8|954.8|954.4|1723
1634031250000|2021-10-12 09:34:10||954.4||954.4||954.4||954.4|196
1634031260000|2021-10-12 09:34:20||954.6||954.6||954.6||954.4|0
1634031280000|2021-10-12 09:34:40||954.4||954.4||954.4||954.4|2522
1634031290000|2021-10-12 09:34:50||954.6||954.4||954.6||954.4|1230
1634031300000|2021-10-12 09:35:00|955|954.6|954.8|954.4|955|954.8|954.8|954.4|65
1634031310000|2021-10-12 09:35:10|955|954.6|955|954.8|955|954.8|955|954.6|2990
1634031320000|2021-10-12 09:35:20|955.2|955|954.8|954.6|955.2|955|954.8|954.6|4174
1634031330000|2021-10-12 09:35:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|692
1634031340000|2021-10-12 09:35:40|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|6
1634031350000|2021-10-12 09:35:50|954.4|954|954.2|954|954.4|954|954.2|953.8|1748
1634031360000|2021-10-12 09:36:00||953.8||954||954||953.8|0
1634031370000|2021-10-12 09:36:10|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3210
1634031380000|2021-10-12 09:36:20|954.4|954.2|954.4|954|954.4|954.2|954.2|954|16865
1634031390000|2021-10-12 09:36:30|954.2||954.2||954.2||954.2||0
1634031400000|2021-10-12 09:36:40|954|953.8|954|953.8|954.2|953.8|954|953.6|1238
1634031410000|2021-10-12 09:36:50|954.2||954.2||954.2||954.2||0
1634031420000|2021-10-12 09:37:00|954|953.6|953.8|953.4|954|953.6|953.8|953.4|177
1634031520000|2021-10-12 09:38:40|954|953.6|954|953.6|954|953.6|954|953.6|0
1634031540000|2021-10-12 09:39:00|||||||||11
1634031550000|2021-10-12 09:39:10|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|4279
1634031560000|2021-10-12 09:39:20|953.4|953|953.4|953|953.4|953|953.4|953|0
1634031620000|2021-10-12 09:40:20|||||||||24
1634031660000|2021-10-12 09:41:00|953.6|953.2|954|953.6|954|953.6|953.6|953.2|2216
1634031700000|2021-10-12 09:41:40||953.8||953.8||953.8||953.8|0
1634031720000|2021-10-12 09:42:00|953.8|953.6|953.6|953.2|954|953.8|953.4|953|3963
1634031730000|2021-10-12 09:42:10|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.2|747
1634031740000|2021-10-12 09:42:20|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1634031750000|2021-10-12 09:42:30|953.8|953.4|954|953.6|954|953.8|953.8|953.2|1788
1634031760000|2021-10-12 09:42:40|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1634031770000|2021-10-12 09:42:50|954|953.6|953.6|953.2|954|953.6|953.6|953.2|21
1634031780000|2021-10-12 09:43:00||953.4||953.4||953.4||953.2|0
1634031800000|2021-10-12 09:43:20||953.2||953.2||953.2||953.2|1657
1634031830000|2021-10-12 09:43:50|953.8|953.4|954|953.6|954.2|954|953.8|953.4|6763
1634031860000|2021-10-12 09:44:20|954.2|953.8|954.6|954.2|954.6|954.2|954.2|953.8|5729
1634031880000|2021-10-12 09:44:40|954.4|954|954.2|953.8|954.4|954|954.2|953.8|1975
1634031910000|2021-10-12 09:45:10|954.4|954|954.4|954|954.4|954|954.4|954|0
1634031940000|2021-10-12 09:45:40|954.2||954.2||954.2||954.2||0
1634031950000|2021-10-12 09:45:50|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|19
1634031960000|2021-10-12 09:46:00|954.8|954.4|954.8|954.4|955|954.6|954.6|954.4|919
1634031980000|2021-10-12 09:46:20|955|954.6|954.8|954.4|955|954.6|954.8|954.4|272
1634032020000|2021-10-12 09:47:00|955|954.6|955|954.6|955.2|954.8|955|954.4|2259
1634032030000|2021-10-12 09:47:10|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|1578
1634032040000|2021-10-12 09:47:20|955|954.6|954.8|954.4|955|954.6|954.8|954.4|0
1634032050000|2021-10-12 09:47:30|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|3406
1634032060000|2021-10-12 09:47:40|954.4||954.6||954.6||954.4||1314
1634032070000|2021-10-12 09:47:50|954.4||954.6||954.6||954.4||0
1634032080000|2021-10-12 09:48:00|954.4||954.6||954.6||954.4||0
1634032090000|2021-10-12 09:48:10|954.4|954.4|954.4|954.2|954.6|954.4|954.4|954.2|1356
1634032120000|2021-10-12 09:48:40|954.2|954|954.2|954|954.2|954|954.2|953.8|968
1634032140000|2021-10-12 09:49:00|954.4||954.4||954.4||954.4||1006
1634032150000|2021-10-12 09:49:10||954.2||954.2||954.2||954|1000
1634032160000|2021-10-12 09:49:20|954.2|954|954|953.6|954.2|954|954|953.6|1829
1634032170000|2021-10-12 09:49:30|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.6|0
1634032180000|2021-10-12 09:49:40|954.4|954|954.2|954|954.4|954|954.2|953.8|242
1634032190000|2021-10-12 09:49:50|954.4||954.2||954.4||954.2||0
1634032200000|2021-10-12 09:50:00|954.4||954.4||954.4||954.4||0
1634032210000|2021-10-12 09:50:10|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|287
1634032220000|2021-10-12 09:50:20|955|954.6|955.2|954.8|955.4|955|955|954.6|22
1634032240000|2021-10-12 09:50:40|955|954.6|954.8|954.6|955.2|954.6|954.8|954.6|253
1634032280000|2021-10-12 09:51:20|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|2710
1634032290000|2021-10-12 09:51:30|955|954.8|955|954.8|955|954.8|955|954.8|1340
1634032330000|2021-10-12 09:52:10|955.2|955|955.2|955|955.2|955|955|954.8|1170
1634032360000|2021-10-12 09:52:40|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|170
1634032390000|2021-10-12 09:53:10|955.4|955|955.2|955|955.4|955.2|955.2|955|7636
1634032400000|2021-10-12 09:53:20|955.4||955.4||955.4||955.4||0
1634032410000|2021-10-12 09:53:30|955.6|955.2|955.4|955|955.6|955.2|955.4|955|1968
1634032430000|2021-10-12 09:53:50|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955.2|2509
1634032440000|2021-10-12 09:54:00|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1114
1634032450000|2021-10-12 09:54:10||955.4||955.4||955.4||955.2|0
1634032460000|2021-10-12 09:54:20|955.4|955.2|955.4|955|955.6|955.2|955.4|955|2060
1634032470000|2021-10-12 09:54:30|955.2|955.2|955.2|954.8|955.4|955.2|955|954.8|6078
1634032480000|2021-10-12 09:54:40||955||954.8||955||954.8|2301
1634032500000|2021-10-12 09:55:00||955||955||955||955|0
1634032510000|2021-10-12 09:55:10||954.8||954.8||954.8||954.8|0
1634032520000|2021-10-12 09:55:20|955|955|955.2|955|955.2|955|955|954.8|26
1634032530000|2021-10-12 09:55:30|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955.2|9826
1634032540000|2021-10-12 09:55:40|955.6|955.2|955|954.6|955.6|955.4|954.8|954.6|9810
1634032550000|2021-10-12 09:55:50|954.8|954.4|955|954.6|955|954.6|954.6|954.4|2853
1634032560000|2021-10-12 09:56:00|955.2|954.8|955.2|955|955.4|955|955.2|954.6|0
1634032570000|2021-10-12 09:56:10|955.4|955.2|955.2|954.8|955.6|955.2|955.2|954.8|1023
1634032580000|2021-10-12 09:56:20||955||955||955||955|0
1634032610000|2021-10-12 09:56:50|955|954.8|955.2|954.8|955.2|954.8|955|954.8|879
1634032620000|2021-10-12 09:57:00|955|954.6|954.8|954.4|955|954.6|954.6|954.4|684
1634032630000|2021-10-12 09:57:10|954.6||954.8||954.8||954.6||0
1634032640000|2021-10-12 09:57:20||954.6||954.6||954.6||954.6|534
1634032650000|2021-10-12 09:57:30|955|954.8|955.2|955|955.6|955.2|955|954.8|1097
1634032660000|2021-10-12 09:57:40|955.4||955.4||955.4||955.4||0
1634032700000|2021-10-12 09:58:20|955.2||955.2||955.2||955.2||0
1634032710000|2021-10-12 09:58:30|955|954.8|955|954.6|955|954.8|954.8|954.6|2687
1634032720000|2021-10-12 09:58:40|954.8||954.8||954.8||954.8||556
1634032730000|2021-10-12 09:58:50|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|3
1634032740000|2021-10-12 09:59:00|954.8||954.6||954.8||954.6||0
1634032760000|2021-10-12 09:59:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|1798
1634032780000|2021-10-12 09:59:40|955|954.8|955|954.6|955|954.8|955|954.6|1215
1634032790000|2021-10-12 09:59:50|955.2|954.8|955|954.6|955.2|954.8|955|954.6|0
1634032800000|2021-10-12 10:00:00|955.2|954.8|955.2|954.8|955.2|954.8|955|954.6|0
1634032810000|2021-10-12 10:00:10|955||955.2||955.2||955||300
1634032840000|2021-10-12 10:00:40|955||955||955||955||0
1634032850000|2021-10-12 10:00:50|||||||||29
1634032860000|2021-10-12 10:01:00|||||||||1781
1634032870000|2021-10-12 10:01:10|955.2|955|955.2|955|955.2|955|955.2|954.8|344
1634032900000|2021-10-12 10:01:40|955|954.8|955|954.8|955|954.8|955|954.8|1761
1634032910000|2021-10-12 10:01:50|954.8|954.6|955|954.6|955|954.6|954.8|954.6|206
1634032930000|2021-10-12 10:02:10||954.8||954.8||954.8||954.8|0
1634032950000|2021-10-12 10:02:30|955.2||955.2||955.2||955.2||0
1634032960000|2021-10-12 10:02:40||955||954.8||955||954.8|300
1634032980000|2021-10-12 10:03:00||955||955||955||955|0
1634032990000|2021-10-12 10:03:10|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955.2|1677
1634033000000|2021-10-12 10:03:20|955.6|955.2|955.4|955.2|955.8|955.2|955.4|955.2|1442
1634033010000|2021-10-12 10:03:30|955.2|955|955.2|955|955.4|955|955.2|955|8
1634033020000|2021-10-12 10:03:40|955.4||955.2||955.4||955.2||0
1634033030000|2021-10-12 10:03:50|955.4||955.4||955.4||955.2||0
1634033040000|2021-10-12 10:04:00|955.2||955.2||955.2||955.2||0
1634033050000|2021-10-12 10:04:10|955.4||955.4||955.4||955.4||0
1634033070000|2021-10-12 10:04:30|955.2||955.4||955.4||955.2||0
1634033080000|2021-10-12 10:04:40|955.2||955.2||955.2||955.2||0
1634033090000|2021-10-12 10:04:50|955|954.8|955.2|954.8|955.2|954.8|955|954.8|4519
1634033140000|2021-10-12 10:05:40|955.4|955|955.6|955.2|955.6|955.2|955.4|954.8|4813
1634033150000|2021-10-12 10:05:50|955.4||955.4||955.4||955.4||0
1634033180000|2021-10-12 10:06:20|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|2991
1634033200000|2021-10-12 10:06:40|955.2|955|955.4|955|955.4|955|955.2|955|1820
1634033240000|2021-10-12 10:07:20|955.2||955.2||955.2||955.2||0
1634033290000|2021-10-12 10:08:10|955.4|955.2|955.2|955|955.4|955.2|955.2|955|4348
1634033300000|2021-10-12 10:08:20|955|954.8|955|954.6|955.2|954.8|955|954.6|3471
1634033310000|2021-10-12 10:08:30||954.8||954.6||954.8||954.6|866
1634033320000|2021-10-12 10:08:40|954.8||954.8||954.8||954.8||35
1634033330000|2021-10-12 10:08:50|954.6|954.4|954.4|954|954.8|954.6|954.4|954|700
1634033350000|2021-10-12 10:09:10|954.2||954.2||954.2||954.2||0
1634033360000|2021-10-12 10:09:20|954.4||954.2||954.4||954.2||42
1634033380000|2021-10-12 10:09:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1578
1634033390000|2021-10-12 10:09:50|954.2|954|954.4|954|954.4|954|954.2|954|286
1634033460000|2021-10-12 10:11:00|954.2|953.8|954.2|953.8|954.2|954|954|953.8|2709
1634033480000|2021-10-12 10:11:20||954||953.8||954||953.8|0
1634033490000|2021-10-12 10:11:30|954||954||954||954||0
1634033510000|2021-10-12 10:11:50|953.8|953.6|953.6|953.2|953.8|953.6|953.6|953.2|7553
1634033520000|2021-10-12 10:12:00|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|0
1634033530000|2021-10-12 10:12:10|953.8|953.4|954|953.6|954|953.8|953.8|953.4|2442
1634033540000|2021-10-12 10:12:20|953.8||953.8||954||953.8||0
1634033550000|2021-10-12 10:12:30|954|953.8|954.4|954|954.4|954|954|953.6|2731
1634033560000|2021-10-12 10:12:40|954.2|954.2|954.4|954|954.6|954.4|954.2|954|7109
1634033580000|2021-10-12 10:13:00|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|1399
1634033590000|2021-10-12 10:13:10|954.4|954|954.4|954|954.4|954|954.2|954|1319
1634033670000|2021-10-12 10:14:30||954.2||954||954.2||954|0
1634033690000|2021-10-12 10:14:50|954.2||954.4||954.4||954.2||2000
1634033700000|2021-10-12 10:15:00|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|4339
1634033710000|2021-10-12 10:15:10|954.4|954|954.4|954|954.4|954|954.4|954|0
1634033720000|2021-10-12 10:15:20|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|1410
1634033730000|2021-10-12 10:15:30|954.4|954|954.4|954|954.4|954.2|954.4|954|0
1634033740000|2021-10-12 10:15:40|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3017
1634033750000|2021-10-12 10:15:50|954.4||954.6||954.6||954.4||0
1634033760000|2021-10-12 10:16:00|954.4||954.6||954.6||954.4||0
1634033810000|2021-10-12 10:16:50|954.4|954|954.4|954.2|954.4|954.2|954.2|954|2402
1634033820000|2021-10-12 10:17:00|954.2|954|954.2|953.8|954.2|954|954.2|953.8|250
1634033840000|2021-10-12 10:17:20|954||954||954||954||0
1634033850000|2021-10-12 10:17:30|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|1648
1634033860000|2021-10-12 10:17:40||953.6||953.6||953.6||953.6|0
1634033880000|2021-10-12 10:18:00||953.4||953.4||953.4||953.4|0
1634033920000|2021-10-12 10:18:40|953.6||953.8||953.8||953.6||0
1634033940000|2021-10-12 10:19:00|953.6||953.6||953.6||953.6||565
1634033950000|2021-10-12 10:19:10|953.8|953.2|953.6|953.2|953.8|953.4|953.4|953.2|1512
1634033960000|2021-10-12 10:19:20|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.4|246
1634033990000|2021-10-12 10:19:50|954|953.6|954.4|954|954.4|954|954|953.4|1554
1634034000000|2021-10-12 10:20:00|954.2||954.4||954.4||954.2||0
1634034010000|2021-10-12 10:20:10|954.2||954.4||954.4||954.2||0
1634034020000|2021-10-12 10:20:20|954.2||954.2||954.2||954.2||0
1634034030000|2021-10-12 10:20:30|954.4||954.4||954.4||954.2||0
1634034050000|2021-10-12 10:20:50|954.2||954.4||954.4||954.2||0
1634034130000|2021-10-12 10:22:10|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|2327
1634034140000|2021-10-12 10:22:20|954|953.6|953.8|953.6|954.2|953.6|953.8|953.6|1973
1634034170000|2021-10-12 10:22:50|953.6|953.4|953.6|953.4|953.8|953.4|953.6|953.4|422
1634034190000|2021-10-12 10:23:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|114
1634034200000|2021-10-12 10:23:20||953.4||953.4||953.4||953.4|182
1634034220000|2021-10-12 10:23:40|953.6||953.8||953.8||953.6||0
1634034240000|2021-10-12 10:24:00|953.6|953.6|953.8|953.4|953.8|953.6|953.6|953.4|538
1634034260000|2021-10-12 10:24:20|953.6||953.8||953.8||953.6||16
1634034280000|2021-10-12 10:24:40|954|953.6|953.8|953.6|954|953.8|953.8|953.4|1998
1634034300000|2021-10-12 10:25:00|954||954||954||954||20
1634034330000|2021-10-12 10:25:30||953.8||953.8||953.8||953.8|0
1634034340000|2021-10-12 10:25:40|954.2|954|954.4|954|954.4|954|954.2|954|371
1634034350000|2021-10-12 10:25:50|954.2||954.4||954.4||954.2||0
1634034360000|2021-10-12 10:26:00|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|16
1634034370000|2021-10-12 10:26:10|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|7
1634034380000|2021-10-12 10:26:20|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|514
1634034390000|2021-10-12 10:26:30|954.6||954.8||954.8||954.6||0
1634034400000|2021-10-12 10:26:40|954.6||954.6||954.6||954.6||0
1634034410000|2021-10-12 10:26:50|954.8||954.8||954.8||954.8||0
1634034430000|2021-10-12 10:27:10|954.6||954.8||954.8||954.6||0
1634034440000|2021-10-12 10:27:20||954.6||954.6||954.6||954.6|0
1634034470000|2021-10-12 10:27:50|||||||||100
1634034480000|2021-10-12 10:28:00|955||954.8||955||954.8||18
1634034490000|2021-10-12 10:28:10|955||955||955||955||5
1634034500000|2021-10-12 10:28:20|954.8||955||955||954.8||0
1634034520000|2021-10-12 10:28:40|954.8||955||955||954.8||0
1634034530000|2021-10-12 10:28:50|954.8|954.8|954.8|954.6|955|954.8|954.8|954.6|1808
1634034540000|2021-10-12 10:29:00|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|3487
1634034560000|2021-10-12 10:29:20|954.4|954.4|954.6|954.2|954.6|954.4|954.4|954.2|2430
1634034590000|2021-10-12 10:29:50|954.4||954.4||954.4||954.4||0
1634034680000|2021-10-12 10:31:20|954.6||954.6||954.6||954.6||30
1634034720000|2021-10-12 10:32:00|954.4|954|954.2|953.8|954.6|954|954.2|953.8|7390
1634034740000|2021-10-12 10:32:20|954||954||954||954||0
1634034770000|2021-10-12 10:32:50||953.6||953.8||953.8||953.6|314
1634034780000|2021-10-12 10:33:00|||||||||2
1634034810000|2021-10-12 10:33:30|953.8|953.6|954|953.6|954|953.6|953.8|953.6|1381
1634034860000|2021-10-12 10:34:20|953.8|953.4|953.4|953|954|953.4|953.4|953|2635
1634034900000|2021-10-12 10:35:00|953.2|952.8|953|952.8|953.2|952.8|953|952.8|1549
1634034910000|2021-10-12 10:35:10|953.2|953|953|952.8|953.2|953|953|952.8|2059
1634034920000|2021-10-12 10:35:20|953.2|953|953.4|953|953.6|953.2|953.2|953|7435
1634034930000|2021-10-12 10:35:30|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|1273
1634034940000|2021-10-12 10:35:40|954|953.6|953.8|953.4|954|953.6|953.6|953.4|258
1634034950000|2021-10-12 10:35:50|953.6||953.8||953.8||953.6||0
1634034960000|2021-10-12 10:36:00|953.6|953.2|953.2|953|953.6|953.2|953.2|953|2420
1634034970000|2021-10-12 10:36:10|953.4||953.4||953.4||953.4||0
1634034980000|2021-10-12 10:36:20|953.2||953.2||953.4||953.2||0
1634034990000|2021-10-12 10:36:30|953|952.8|953|952.6|953|952.8|953|952.6|171
1634035020000|2021-10-12 10:37:00|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|0
1634035080000|2021-10-12 10:38:00|952.8|952.6|953|952.8|953|952.8|952.8|952.4|3680
1634035090000|2021-10-12 10:38:10|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|1054
1634035110000|2021-10-12 10:38:30|952.6||952.6||952.6||952.6||0
1634035120000|2021-10-12 10:38:40|952.8||952.8||952.8||952.8||13
1634035160000|2021-10-12 10:39:20|952.6||952.6||952.6||952.6||0
1634035170000|2021-10-12 10:39:30|952.8||952.8||952.8||952.8||700
1634035180000|2021-10-12 10:39:40|952.6||952.8||952.8||952.6||0
1634035200000|2021-10-12 10:40:00||952.6||952.6||952.6||952.4|0
1634035230000|2021-10-12 10:40:30|952.6|952.4|952.6|952.4|952.8|952.4|952.6|952.4|2545
1634035250000|2021-10-12 10:40:50|952.8|952.6|953|952.6|953|952.6|952.8|952.6|32
1634035270000|2021-10-12 10:41:10|953.2|952.8|953.6|953.2|953.6|953.2|953.2|952.8|1163
1634035290000|2021-10-12 10:41:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1634035300000|2021-10-12 10:41:40|953.6||953.6||953.6||953.6||0
1634035310000|2021-10-12 10:41:50|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1026
1634035320000|2021-10-12 10:42:00|953.6|953.4|953.8|953.6|953.8|953.6|953.6|953.4|7343
1634035340000|2021-10-12 10:42:20|||||||||337
1634035350000|2021-10-12 10:42:30|954|953.8|954|953.8|954.2|953.8|954|953.8|8
1634035360000|2021-10-12 10:42:40|954.2||954.2||954.2||954.2||0
1634035380000|2021-10-12 10:43:00|954.4|954|954.4|954|954.4|954|954.4|954|0
1634035420000|2021-10-12 10:43:40|||||||||1000
1634035440000|2021-10-12 10:44:00|954.2||954.2||954.4||954.2||0
1634035450000|2021-10-12 10:44:10|||||||||1194
1634035470000|2021-10-12 10:44:30|954.4||954.4||954.4||954.2||0
1634035480000|2021-10-12 10:44:40|954.2||954.2||954.2||954.2||0
1634035500000|2021-10-12 10:45:00|954.4||954.4||954.4||954.4||0
1634035530000|2021-10-12 10:45:30|954.6|954.2|954.8|954.4|954.8|954.6|954.6|954.2|4474
1634035550000|2021-10-12 10:45:50||954.6||954.6||954.6||954.6|0
1634035600000|2021-10-12 10:46:40|955|954.8|955|954.6|955|954.8|955|954.6|340
1634035620000|2021-10-12 10:47:00||954.8||954.8||954.8||954.8|0
1634035630000|2021-10-12 10:47:10|||||||||171
1634035650000|2021-10-12 10:47:30|954.8|954.6|954.8|954.6|955|954.6|954.8|954.6|3992
1634035660000|2021-10-12 10:47:40|955|954.8|955|954.6|955|954.8|955|954.6|480
1634035680000|2021-10-12 10:48:00|955.2|954.8|955|954.8|955.2|954.8|955|954.8|2260
1634035690000|2021-10-12 10:48:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|1028
1634035700000|2021-10-12 10:48:20||955||954.8||955||954.8|0
1634035710000|2021-10-12 10:48:30||955||955||955||955|0
1634035740000|2021-10-12 10:49:00|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|2316
1634035760000|2021-10-12 10:49:20|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|2605
1634035780000|2021-10-12 10:49:40|955.4|955|955.2|955|955.4|955|955.2|955|18936
1634035800000|2021-10-12 10:50:00|||||||||86
1634035810000|2021-10-12 10:50:10|955.4|955.2|955.6|955.2|955.6|955.2|955.2|955.2|514
1634035820000|2021-10-12 10:50:20||955.4||955.4||955.4||955.4|0
1634035860000|2021-10-12 10:51:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|3550
1634035870000|2021-10-12 10:51:10|||||||||6
1634035920000|2021-10-12 10:52:00|956|955.8|956.8|956.6|957|956.8|956|955.8|12320
1634035930000|2021-10-12 10:52:10|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|10616
1634035950000|2021-10-12 10:52:30|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|300
1634035960000|2021-10-12 10:52:40|957|956.6|957|956.6|957|956.6|957|956.4|0
1634035970000|2021-10-12 10:52:50|956.8|956.4|956.8|956.6|956.8|956.6|956.6|956.4|3210
1634035980000|2021-10-12 10:53:00|957|956.8|957.4|957|957.4|957|957|956.8|1095
1634036020000|2021-10-12 10:53:40|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|923
1634036030000|2021-10-12 10:53:50|957.8|957.4|958|957.6|958|957.6|957.8|957.4|0
1634036050000|2021-10-12 10:54:10|957.8|957.4|957.8|957.4|958|957.6|957.6|957.4|1736
1634036080000|2021-10-12 10:54:40||957.6||957.4||957.6||957.4|0
1634036110000|2021-10-12 10:55:10|958|957.6|958|957.8|958|957.8|957.8|957.6|1621
1634036130000|2021-10-12 10:55:30|958.2|958|958.2|957.8|958.4|958|958.2|957.8|1080
1634036140000|2021-10-12 10:55:40|958.4|958|958|957.8|958.4|958|958|957.8|1153
1634036150000|2021-10-12 10:55:50|958.2|957.6|957.8|957.6|958.2|957.6|957.8|957.6|4082
1634036160000|2021-10-12 10:56:00|958|957.8|958|957.6|958|957.8|958|957.6|0
1634036180000|2021-10-12 10:56:20|957.8||957.8||957.8||957.8||0
1634036210000|2021-10-12 10:56:50|958|957.8|958.8|958.4|958.8|958.4|958|957.8|3792
1634036230000|2021-10-12 10:57:10|959|958.6|959|958.6|959|958.6|959|958.6|400
1634036240000|2021-10-12 10:57:20|958.8|958.4|958.6|958.2|958.8|958.4|958.4|958.2|4270
1634036250000|2021-10-12 10:57:30|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|0
1634036260000|2021-10-12 10:57:40|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|200
1634036320000|2021-10-12 10:58:40||958.4||958.4||958.4||958.4|0
1634036340000|2021-10-12 10:59:00|958.8||958.6||958.8||958.6||352
1634036360000|2021-10-12 10:59:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|889
1634036370000|2021-10-12 10:59:30|958.6|958|958.2|957.8|958.6|958|958.2|957.8|2586
1634036380000|2021-10-12 10:59:40|958.4|958|958.4|958|958.4|958|958.4|958|63
1634036390000|2021-10-12 10:59:50|958.2||958.4||958.4||958.2||0
1634036410000|2021-10-12 11:00:10|958.2|958.2|958.4|958.2|958.4|958.2|958.2|958.2|0
1634036420000|2021-10-12 11:00:20|958.2|958|958.2|958|958.2|958|958.2|958|896
1634036460000|2021-10-12 11:01:00|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|36
1634036470000|2021-10-12 11:01:10|958.6|958.4|958.6|958.4|958.8|958.4|958.6|958.4|569
1634036480000|2021-10-12 11:01:20||958.2||958.4||958.4||958.2|1947
1634036490000|2021-10-12 11:01:30|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|674
1634036500000|2021-10-12 11:01:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|13
1634036510000|2021-10-12 11:01:50|958.2|958|958.4|958.2|958.4|958.2|958.2|958|4553
1634036520000|2021-10-12 11:02:00|958.2|958|958.6|958.2|958.6|958.2|958.2|958|299
1634036530000|2021-10-12 11:02:10|958.4|958|958.2|958|958.4|958|958.2|958|640
1634036540000|2021-10-12 11:02:20|958|957.8|958.2|958|958.2|958|958|957.8|692
1634036550000|2021-10-12 11:02:30|958|957.8|958|957.6|958|958|958|957.6|1312
1634036590000|2021-10-12 11:03:10|957.8|957.4|958.2|957.8|958.2|957.8|957.8|957.4|16135
1634036600000|2021-10-12 11:03:20|958|958|958|957.8|958.2|958|958|957.8|12188
1634036610000|2021-10-12 11:03:30|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|176
1634036630000|2021-10-12 11:03:50|958|957.6|958|957.6|958|957.6|958|957.6|0
1634036640000|2021-10-12 11:04:00|957.8|957.4|958|957.6|958|957.6|957.6|957.4|7350
1634036660000|2021-10-12 11:04:20|958.2|957.8|958.2|957.8|958.2|958|958|957.8|3548
1634036670000|2021-10-12 11:04:30|958||958.2||958.2||958||0
1634036690000|2021-10-12 11:04:50|958|957.6|957.8|957.4|958.2|957.6|957.8|957.4|3783
1634036710000|2021-10-12 11:05:10|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957.2|1
1634036730000|2021-10-12 11:05:30|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|1235
1634036740000|2021-10-12 11:05:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|0
1634036750000|2021-10-12 11:05:50|957|956.6|957|956.6|957|956.8|957|956.6|0
1634036760000|2021-10-12 11:06:00|957.2|956.8|957.4|957|957.4|957|957.2|956.6|1649
1634036780000|2021-10-12 11:06:20|957.2||957.4||957.4||957.2||0
1634036790000|2021-10-12 11:06:30|957.2|956.8|957|956.8|957.2|956.8|957|956.6|2201
1634036820000|2021-10-12 11:07:00|957.2|957|957.2|957|957.2|957|957.2|957|3
1634036830000|2021-10-12 11:07:10|957.4||957.4||957.4||957.4||81
1634036850000|2021-10-12 11:07:30||957.2||957.2||957.2||957.2|0
1634036860000|2021-10-12 11:07:40|||||||||1128
1634036870000|2021-10-12 11:07:50|||||||||8
1634036880000|2021-10-12 11:08:00|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.4|4242
1634036900000|2021-10-12 11:08:20|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|2489
1634036950000|2021-10-12 11:09:10||957.6||957.6||957.6||957.6|0
1634036970000|2021-10-12 11:09:30|958|957.8|957.8|957.6|958|957.8|957.8|957.6|1426
1634036980000|2021-10-12 11:09:40|958|957.8|958.2|957.8|958.2|957.8|958|957.8|614
1634036990000|2021-10-12 11:09:50|958|957.6|957.8|957.6|958.2|957.6|957.8|957.6|9096
1634037000000|2021-10-12 11:10:00|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|376
1634037020000|2021-10-12 11:10:20|957.6|957.2|957.6|957.2|957.8|957.2|957.4|957.2|6992
1634037040000|2021-10-12 11:10:40|957.4|957|957.4|957|957.4|957|957.4|957|0
1634037050000|2021-10-12 11:10:50|957.2||957.2||957.4||957.2||0
1634037060000|2021-10-12 11:11:00|957|956.8|956.4|956|957|956.8|956.4|956|10454
1634037070000|2021-10-12 11:11:10|956.2|956.2|956.2|956|956.4|956.2|956.2|956|4033
1634037080000|2021-10-12 11:11:20||955.8||955.8||955.8||955.8|256
1634037090000|2021-10-12 11:11:30|956||956||956||956||0
1634037100000|2021-10-12 11:11:40|||||||||3
1634037110000|2021-10-12 11:11:50|956.2|956|956.4|956|956.4|956.2|956.2|956|6181
1634037130000|2021-10-12 11:12:10|956.6|956.2|957|956.6|957|956.6|956.6|956.2|10984
1634037140000|2021-10-12 11:12:20|956.8|956.4|956.6|956.2|956.8|956.4|956.4|956.2|294
1634037240000|2021-10-12 11:14:00||956.4||956.4||956.4||956.4|0
1634037250000|2021-10-12 11:14:10|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|1066
1634037260000|2021-10-12 11:14:20|||||||||958
1634037270000|2021-10-12 11:14:30|||||||||1000
1634037280000|2021-10-12 11:14:40|957|956.8|957.2|956.8|957.2|957|957|956.8|442
1634037300000|2021-10-12 11:15:00|957.4|957|957.4|957.2|957.6|957.2|957.4|957|1250
1634037310000|2021-10-12 11:15:10|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2
1634037320000|2021-10-12 11:15:20|957.4|957.2|957.4|957|957.6|957.4|957.2|957|2816
1634037330000|2021-10-12 11:15:30|957.2||957.4||957.4||957.2||0
1634037340000|2021-10-12 11:15:40|||||||||50
1634037360000|2021-10-12 11:16:00|||||||||7050
1634037370000|2021-10-12 11:16:10|957.2|956.8|957.2|956.8|957.4|956.8|957|956.8|4623
1634037400000|2021-10-12 11:16:40||957||956.8||957||956.8|66
1634037410000|2021-10-12 11:16:50|957|956.6|957|956.6|957|956.6|956.8|956.6|912
1634037490000|2021-10-12 11:18:10||956.8||956.6||956.8||956.6|0
1634037500000|2021-10-12 11:18:20|||||||||288
1634037520000|2021-10-12 11:18:40|||||||||818
1634037540000|2021-10-12 11:19:00||956.8||956.8||956.8||956.8|0
1634037550000|2021-10-12 11:19:10|||||||||29
1634037560000|2021-10-12 11:19:20||956.6||956.6||956.6||956.6|1420
1634037570000|2021-10-12 11:19:30|956.8||956.8||957||956.8||0
1634037600000|2021-10-12 11:20:00|||||||||1014
1634037610000|2021-10-12 11:20:10|||||||||2092
1634037620000|2021-10-12 11:20:20|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|599
1634037630000|2021-10-12 11:20:30|956.4|956.2|956.4|956.2|956.6|956.2|956.4|956.2|431
1634037690000|2021-10-12 11:21:30|956.2|956|956.2|955.8|956.2|956|956.2|955.8|2151
1634037710000|2021-10-12 11:21:50|956|955.6|955.8|955.6|956|955.6|955.8|955.6|150
1634037730000|2021-10-12 11:22:10|956|955.8|955.8|955.6|956|955.8|955.8|955.6|55
1634037740000|2021-10-12 11:22:20|||||||||403
1634037750000|2021-10-12 11:22:30|956|955.8|956|955.8|956|955.8|956|955.8|19
1634037760000|2021-10-12 11:22:40||955.6||955.6||955.6||955.6|16
1634037770000|2021-10-12 11:22:50|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|71
1634037780000|2021-10-12 11:23:00|||||||||234
1634037810000|2021-10-12 11:23:30||955.6||955.6||955.6||955.6|0
1634037840000|2021-10-12 11:24:00|||||||||1665
1634037850000|2021-10-12 11:24:10|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|3532
1634037880000|2021-10-12 11:24:40|955.6|955.2|955.4|955|955.6|955.2|955.4|955|622
1634037890000|2021-10-12 11:24:50|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1634037940000|2021-10-12 11:25:40|955||955.2||955.2||955||1000
1634037950000|2021-10-12 11:25:50|955|954.6|954.8|954.6|955|954.6|954.8|954.6|1150
1634037960000|2021-10-12 11:26:00|955|954.8|955.2|954.8|955.2|954.8|955|954.8|3953
1634037970000|2021-10-12 11:26:10|955|954.6|955|954.6|955|954.6|954.8|954.6|17
1634037980000|2021-10-12 11:26:20|954.8|954.4|955|954.6|955|954.8|954.8|954.4|0
1634038000000|2021-10-12 11:26:40||954.8||954.8||954.8||954.8|0
1634038010000|2021-10-12 11:26:50||954.6||954.6||954.6||954.6|181
1634038040000|2021-10-12 11:27:20|954.8||954.8||954.8||954.8||0
1634038080000|2021-10-12 11:28:00|955|954.8|954.8|954.6|955|954.8|954.8|954.6|10591
1634038090000|2021-10-12 11:28:10|954.6|954.4|954.4|954|954.6|954.4|954.4|954|5130
1634038110000|2021-10-12 11:28:30|954.2|953.8|954.2|953.8|954.2|954|954|953.6|759
1634038120000|2021-10-12 11:28:40|954||954.2||954.2||954||0
1634038130000|2021-10-12 11:28:50|954||954.2||954.2||954||0
1634038140000|2021-10-12 11:29:00|954||954||954||954||332
1634038150000|2021-10-12 11:29:10|954.2||954.2||954.2||954.2||23
1634038200000|2021-10-12 11:30:00|||||||||4
1634038230000|2021-10-12 11:30:30||954||954||954||954|0
1634038240000|2021-10-12 11:30:40|954.4|954.2|954.2|954|954.4|954.2|954.2|954|1597
1634038260000|2021-10-12 11:31:00|954.4|954.2|954.4|954|954.4|954.2|954.4|954|15
1634038270000|2021-10-12 11:31:10|954.6|954.2|954.6|954.4|954.8|954.4|954.6|954|2542
1634038290000|2021-10-12 11:31:30||954.2||954.2||954.2||954.2|1488
1634038380000|2021-10-12 11:33:00|954.4|954|954|953.8|954.6|954|953.8|953.6|14692
1634038430000|2021-10-12 11:33:50|953.8|953.6|953.6|953.4|953.8|953.6|953.6|953.4|10708
1634038440000|2021-10-12 11:34:00|953.8|953.6|953.6|953.4|953.8|953.6|953.6|953.4|1603
1634038450000|2021-10-12 11:34:10|||||||||1497
1634038460000|2021-10-12 11:34:20|||||||||209
1634038470000|2021-10-12 11:34:30|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|2565
1634038480000|2021-10-12 11:34:40|953.2|953|953.2|953|953.4|953.2|953.2|953|3999
1634038510000|2021-10-12 11:35:10|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1949
1634038530000|2021-10-12 11:35:30|953|952.6|953|952.6|953|952.6|953|952.6|0
1634038540000|2021-10-12 11:35:40|953.2|952.8|953.2|953|953.2|953|953.2|952.8|4693
1634038560000|2021-10-12 11:36:00||952.8||952.8||952.8||952.8|39
1634038590000|2021-10-12 11:36:30|||||||||538
1634038600000|2021-10-12 11:36:40||953||953||953||953|0
1634038620000|2021-10-12 11:37:00|953|952.8|953.2|953|953.2|953|953|952.8|2453
1634038630000|2021-10-12 11:37:10||952.8||952.8||952.8||952.8|0
1634038660000|2021-10-12 11:37:40|953|952.6|952.8|952.6|953|952.6|952.8|952.4|5578
1634038710000|2021-10-12 11:38:30|||||||||4906
1634038720000|2021-10-12 11:38:40|||||||||315
1634038730000|2021-10-12 11:38:50|||||||||2411
1634038740000|2021-10-12 11:39:00|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|623
1634038750000|2021-10-12 11:39:10||952.4||952.4||952.4||952.4|800
1634038760000|2021-10-12 11:39:20|||||||||565
1634038770000|2021-10-12 11:39:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|3997
1634038790000|2021-10-12 11:39:50|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|3928
1634038820000|2021-10-12 11:40:20||952.4||952.2||952.4||952.2|0
1634038840000|2021-10-12 11:40:40||952.4||952.2||952.4||952.2|0
1634038860000|2021-10-12 11:41:00|||||||||531
1634038910000|2021-10-12 11:41:50|952.8|952.4|952.6|952.2|952.8|952.6|952.2|952|33012
1634038920000|2021-10-12 11:42:00|952.4|952.4|952.8|952.6|953|952.6|952.4|952.2|12916
1634038930000|2021-10-12 11:42:10||952.4||952.6||952.6||952.4|0
1634038940000|2021-10-12 11:42:20|||||||||40
1634038950000|2021-10-12 11:42:30|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.2|60
1634038960000|2021-10-12 11:42:40|952.4|952.2|952.4|952|952.4|952.2|952.4|952|61
1634038990000|2021-10-12 11:43:10||952.2||952||952.2||952|1658
1634039000000|2021-10-12 11:43:20|952.2|952.2|952.2|952|952.2|952.2|952.2|952|2813
1634039010000|2021-10-12 11:43:30|952.4||952.4||952.4||952.4||6668
1634039020000|2021-10-12 11:43:40||952.2||952.2||952.2||952.2|0
1634039040000|2021-10-12 11:44:00|952.2|952|952.4|952|952.4|952|952.2|952|1288
1634039070000|2021-10-12 11:44:30||952.2||952.2||952.2||952.2|0
1634039090000|2021-10-12 11:44:50|952.6|952.4|953|952.6|953|952.6|952.6|952.2|7101
1634039100000|2021-10-12 11:45:00||952.8||952.8||952.8||952.8|0
1634039110000|2021-10-12 11:45:10|952.8|952.6|952.8|952.4|953|952.8|952.8|952.4|3537
1634039190000|2021-10-12 11:46:30||952.6||952.4||952.6||952.4|0
1634039200000|2021-10-12 11:46:40||952.6||952.6||952.6||952.6|2739
1634039210000|2021-10-12 11:46:50|953|952.8|953|952.6|953|952.8|953|952.6|6947
1634039220000|2021-10-12 11:47:00|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|7241
1634039240000|2021-10-12 11:47:20|||||||||452
1634039290000|2021-10-12 11:48:10|||||||||1144
1634039330000|2021-10-12 11:48:50|||||||||14
1634039370000|2021-10-12 11:49:30|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.4|6792
1634039380000|2021-10-12 11:49:40|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.4|4557
1634039390000|2021-10-12 11:49:50||952.6||952.4||952.6||952.4|162
1634039410000|2021-10-12 11:50:10||952.6||952.6||952.6||952.6|1474
1634039420000|2021-10-12 11:50:20||952.4||952.6||952.6||952.4|0
1634039440000|2021-10-12 11:50:40|953|952.8|953.6|953.2|953.6|953.2|953|952.8|2932
1634039450000|2021-10-12 11:50:50|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1634039460000|2021-10-12 11:51:00|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1634039470000|2021-10-12 11:51:10|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1634039530000|2021-10-12 11:52:10|953.6|953.2|953.4|953|953.8|953.2|953.2|953|6417
1634039540000|2021-10-12 11:52:20|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1634039550000|2021-10-12 11:52:30||953.4||953.4||953.4||953.4|0
1634039560000|2021-10-12 11:52:40|953.8||953.6||953.8||953.6||1040
1634039570000|2021-10-12 11:52:50|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953|163
1634039600000|2021-10-12 11:53:20|953.2|953|953.2|953|953.4|953.2|953.2|953|2915
1634039640000|2021-10-12 11:54:00|953.4|953.2|953.4|953|953.4|953.2|953.4|953|5432
1634039690000|2021-10-12 11:54:50|||||||||18
1634039700000|2021-10-12 11:55:00|953.2||953.4||953.4||953.2||0
1634039790000|2021-10-12 11:56:30||953.2||953.2||953.2||953.2|0
1634039800000|2021-10-12 11:56:40|||||||||8
1634039810000|2021-10-12 11:56:50|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.2|3601
1634039830000|2021-10-12 11:57:10|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|3653
1634039840000|2021-10-12 11:57:20|953.8|953.4|954|953.6|954|953.6|953.8|953.4|2705
1634039850000|2021-10-12 11:57:30|954.2|953.8|954|953.8|954.2|953.8|954|953.8|0
1634039860000|2021-10-12 11:57:40|954.2|954|954.2|953.8|954.2|954|954.2|953.8|25
1634039880000|2021-10-12 11:58:00|||||||||1178
1634039920000|2021-10-12 11:58:40|954|953.6|953.8|953.6|954|953.6|953.8|953.6|2701
1634039940000|2021-10-12 11:59:00|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|1417
1634039950000|2021-10-12 11:59:10|953.8||953.8||953.8||953.8||0
1634040010000|2021-10-12 12:00:10|953.6||953.6||953.8||953.6||580
1634040020000|2021-10-12 12:00:20|953.4|953.2|953.2|953|953.4|953.2|953.2|953|9135
1634040060000|2021-10-12 12:01:00|953.4|952.8|953.4|953.2|953.4|953.2|953.4|952.8|3620
1634040080000|2021-10-12 12:01:20|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|2284
1634040120000|2021-10-12 12:02:00|953.4|953|953.2|953|953.6|953|953.2|953|3284
1634040140000|2021-10-12 12:02:20|953.4|953.2|953.2|953|953.4|953.2|953.2|953|2813
1634040180000|2021-10-12 12:03:00|953.4|953.2|953.4|953.2|953.6|953.4|953.4|953.2|366
1634040190000|2021-10-12 12:03:10|953.6||953.6||953.6||953.6||0
1634040220000|2021-10-12 12:03:40||953.4||953.2||953.4||953.2|1137
1634040250000|2021-10-12 12:04:10||953.4||953.4||953.4||953.4|0
1634040260000|2021-10-12 12:04:20|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1686
1634040310000|2021-10-12 12:05:10|954|953.8|954|953.8|954|953.8|954|953.6|600
1634040320000|2021-10-12 12:05:20|954.2|954|954.2|954|954.2|954|954.2|954|16
1634040350000|2021-10-12 12:05:50|||||||||3029
1634040360000|2021-10-12 12:06:00|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|2579
1634040380000|2021-10-12 12:06:20|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|3238
1634040390000|2021-10-12 12:06:30|954.8|954.4|954.8|954.6|955|954.6|954.6|954.2|2143
1634040410000|2021-10-12 12:06:50|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|1491
1634040430000|2021-10-12 12:07:10|954.4||954.4||954.6||954.4||1674
1634040440000|2021-10-12 12:07:20|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|4081
1634040470000|2021-10-12 12:07:50|954.8|954.4|955|954.6|955|954.8|954.8|954.4|1604
1634040550000|2021-10-12 12:09:10|954.8|954.4|954.4|954.2|955|954.4|954.2|954|7078
1634040560000|2021-10-12 12:09:20|954.2|954|954.2|954|954.2|954|954.2|954|2
1634040580000|2021-10-12 12:09:40|||||||||16
1634040600000|2021-10-12 12:10:00|954.4|954.2|954.4|954|954.4|954.2|954.2|954|4024
1634040610000|2021-10-12 12:10:10||954.2||954.2||954.2||954.2|0
1634040620000|2021-10-12 12:10:20|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|1253
1634040680000|2021-10-12 12:11:20|954.4|954|954.2|954|954.6|954|954.2|954|2242
1634040710000|2021-10-12 12:11:50|||||||||200
1634040740000|2021-10-12 12:12:20|||||||||1900
1634040800000|2021-10-12 12:13:20|||||||||1704
1634040810000|2021-10-12 12:13:30|954.4||954.2||954.4||954.2||477
1634040820000|2021-10-12 12:13:40|||||||||12
1634040830000|2021-10-12 12:13:50||953.8||954||954||953.8|1664
1634040840000|2021-10-12 12:14:00|954|953.8|954|953.6|954|953.8|954|953.6|665
1634040860000|2021-10-12 12:14:20|954.2|953.8|954.2|953.8|954.2|954|954.2|953.8|4571
1634040870000|2021-10-12 12:14:30||954||954||954||954|2268
1634040880000|2021-10-12 12:14:40|954.4||954.4||954.4||954.4||1212
1634040890000|2021-10-12 12:14:50|954.2||954.2||954.2||954.2||27
1634040900000|2021-10-12 12:15:00|954.4|953.8|954.2|953.8|954.4|953.8|954|953.8|1678
1634040930000|2021-10-12 12:15:30|954.4|954|954.4|954|954.4|954|954.4|954|15
1634040940000|2021-10-12 12:15:40|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1634040950000|2021-10-12 12:15:50||954||953.8||954||953.8|0
1634040970000|2021-10-12 12:16:10|954.4|954|954.2|954|954.4|954|954.2|954|9588
1634041010000|2021-10-12 12:16:50|954.4|954.2|954.4|954|954.4|954.2|954.4|954|1671
1634041070000|2021-10-12 12:17:50|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954.2|1117
1634041080000|2021-10-12 12:18:00||954||954||954||954|0
1634041110000|2021-10-12 12:18:30|954.2||954.2||954.4||954.2||2849
1634041160000|2021-10-12 12:19:20|954.4||954.4||954.4||954.4||2
1634041170000|2021-10-12 12:19:30|954.2||954.4||954.4||954.2||0
1634041200000|2021-10-12 12:20:00|954.2|953.8|954.2|953.8|954.4|953.8|954|953.8|3699
1634041220000|2021-10-12 12:20:20|954||954.2||954.2||954||0
1634041230000|2021-10-12 12:20:30|954.4|954|954.4|954.2|954.4|954.2|954.4|954|1011
1634041250000|2021-10-12 12:20:50|954.6|954.4|954.6|954.2|954.8|954.4|954.6|954.2|2073
1634041260000|2021-10-12 12:21:00|954.4|954.4|954.4|954|954.6|954.4|954.2|954|2527
1634041270000|2021-10-12 12:21:10|954.2||954.4||954.4||954.2||0
1634041280000|2021-10-12 12:21:20|954.2||954.4||954.4||954.2||0
1634041320000|2021-10-12 12:22:00||954.2||954.2||954.2||954.2|0
1634041330000|2021-10-12 12:22:10|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|1
1634041340000|2021-10-12 12:22:20|954.6||954.6||954.6||954.6||3
1634041370000|2021-10-12 12:22:50|954.4||954.4||954.4||954.4||0
1634041380000|2021-10-12 12:23:00|954.2|954|954.2|954|954.2|954|954.2|954|4182
1634041390000|2021-10-12 12:23:10|954|953.8|953.8|953.4|954|953.8|953.8|953.4|1190
1634041400000|2021-10-12 12:23:20|954|953.6|954|953.6|954|953.8|954|953.6|12
1634041430000|2021-10-12 12:23:50|954.2|953.8|954.4|954|954.4|954.2|954.2|953.6|8259
1634041440000|2021-10-12 12:24:00|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|388
1634041450000|2021-10-12 12:24:10|954.8|954.6|955|954.6|955|954.6|954.8|954.6|14
1634041470000|2021-10-12 12:24:30||954.8||954.6||954.8||954.6|0
1634041480000|2021-10-12 12:24:40|954.8||955||955||954.8||0
1634041500000|2021-10-12 12:25:00||954.8||954.8||954.8||954.8|0
1634041510000|2021-10-12 12:25:10|||||||||3000
1634041520000|2021-10-12 12:25:20|955.2||955||955.2||955||0
1634041550000|2021-10-12 12:25:50|955.2|955|955.6|955.2|955.6|955.2|955.2|954.8|3834
1634041560000|2021-10-12 12:26:00||955.4||955.4||955.4||955.2|73
1634041570000|2021-10-12 12:26:10|955.8||955.8||955.8||955.8||14
1634041580000|2021-10-12 12:26:20||955.6||955.6||955.6||955.6|0
1634041600000|2021-10-12 12:26:40|956|955.8|955.6|955.4|956|955.8|955.6|955.4|5041
1634041620000|2021-10-12 12:27:00|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1315
1634041630000|2021-10-12 12:27:10|955.6|955.4|955.6|955.4|955.8|955.4|955.6|955.4|1930
1634041650000|2021-10-12 12:27:30|955.8||955.8||955.8||955.8||0
1634041680000|2021-10-12 12:28:00|956|955.6|956|955.6|956|955.6|956|955.6|173
1634041700000|2021-10-12 12:28:20|956.2|955.8|956.2|955.8|956.2|955.8|956|955.8|0
1634041710000|2021-10-12 12:28:30|956||956.2||956.2||956||2275
1634041720000|2021-10-12 12:28:40|956|956|956.2|956|956.2|956|956|955.8|1683
1634041730000|2021-10-12 12:28:50|956.4|955.8|956.4|956|956.4|956.2|956.2|955.8|2689
1634041740000|2021-10-12 12:29:00||956.2||956.2||956.2||956.2|0
1634041770000|2021-10-12 12:29:30|956.6|956.4|956.6|956.2|956.8|956.4|956.6|956.2|1555
1634041780000|2021-10-12 12:29:40|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|1080
1634041790000|2021-10-12 12:29:50||956.6||956.6||956.6||956.6|0
1634041800000|2021-10-12 12:30:00|957|956.4|956.6|956.4|957|956.4|956.6|956.4|1131
1634041820000|2021-10-12 12:30:20|956.8||956.8||956.8||956.8||2798
1634041830000|2021-10-12 12:30:30||956.6||956.6||956.6||956.6|0
1634041860000|2021-10-12 12:31:00|956.6|956.4|956.6|956.4|956.8|956.6|956.6|956.4|5122
1634041870000|2021-10-12 12:31:10|956.8|956.6|956.6|956.4|956.8|956.6|956.6|956.4|170
1634041940000|2021-10-12 12:32:20|||||||||628
1634041970000|2021-10-12 12:32:50|956.8|956.6|956.6|956.4|956.8|956.6|956.6|956.4|11420
1634041980000|2021-10-12 12:33:00|956.8|956.6|957|956.8|957|956.8|956.8|956.6|2072
1634042030000|2021-10-12 12:33:50|||||||||20
1634042060000|2021-10-12 12:34:20|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|2386
1634042070000|2021-10-12 12:34:30|957|956.8|957|956.8|957|956.8|957|956.8|93
1634042090000|2021-10-12 12:34:50|956.8|956.6|956.8|956.6|957|956.8|956.8|956.6|5486
1634042100000|2021-10-12 12:35:00|956.6|956.4|956.8|956.4|956.8|956.4|956.4|956.2|2278
1634042110000|2021-10-12 12:35:10|956.6||956.6||956.6||956.6||0
1634042120000|2021-10-12 12:35:20|||||||||1000
1634042130000|2021-10-12 12:35:30||956.2||956.2||956.2||956.2|1492
1634042180000|2021-10-12 12:36:20|956.4|956|956.6|956.2|956.6|956.2|956.2|956|4596
1634042190000|2021-10-12 12:36:30|956.4||956.4||956.4||956.4||0
1634042200000|2021-10-12 12:36:40|956.6||956.6||956.6||956.4||905
1634042230000|2021-10-12 12:37:10|956.8|956.4|957|956.8|957|956.8|956.8|956.2|7055
1634042250000|2021-10-12 12:37:30|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.4|3210
1634042260000|2021-10-12 12:37:40||956.4||956.6||956.6||956.4|0
1634042270000|2021-10-12 12:37:50|956.6|956.4|956.6|956.2|956.8|956.4|956.6|956.2|262
1634042280000|2021-10-12 12:38:00|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1634042290000|2021-10-12 12:38:10|956.6||956.6||956.6||956.6||0
1634042330000|2021-10-12 12:38:50|||||||||1329
1634042340000|2021-10-12 12:39:00|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|16
1634042350000|2021-10-12 12:39:10|956.6||956.6||956.6||956.6||9
1634042360000|2021-10-12 12:39:20||956.4||956.4||956.4||956.4|0
1634042400000|2021-10-12 12:40:00|956.4|956.2|956.4|956.2|956.6|956.2|956.4|956.2|1490
1634042410000|2021-10-12 12:40:10|956.2|956|956.2|956|956.4|956|956.2|956|2135
1634042420000|2021-10-12 12:40:20|956|955.8|956|955.6|956|955.8|956|955.6|17
1634042440000|2021-10-12 12:40:40|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|0
1634042450000|2021-10-12 12:40:50|955.6||955.6||955.6||955.6||0
1634042520000|2021-10-12 12:42:00|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|301
1634042600000|2021-10-12 12:43:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955|9967
1634042620000|2021-10-12 12:43:40|955.2|955|955.2|955|955.4|955|955.2|955|1508
1634042670000|2021-10-12 12:44:30|955.4|955.2|955.6|955.2|955.6|955.4|955.4|955.2|3544
1634042680000|2021-10-12 12:44:40|955.8|955.4|955.6|955.2|955.8|955.4|955.6|955.2|0
1634042700000|2021-10-12 12:45:00|955.4|955|955.2|955|955.4|955|955.2|955|43
1634042740000|2021-10-12 12:45:40|955|954.8|955.2|954.8|955.2|954.8|955|954.8|6164
1634042750000|2021-10-12 12:45:50|955.4|955|955.6|955.4|955.6|955.4|955.4|954.8|5653
1634042760000|2021-10-12 12:46:00|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|645
1634042810000|2021-10-12 12:46:50|955.6|955.2|955.2|955|955.6|955.2|955.2|954.8|3465
1634042820000|2021-10-12 12:47:00|955.4|954.8|955.2|954.8|955.4|955|955.2|954.8|0
1634042840000|2021-10-12 12:47:20|955|955|955|954.6|955|955|955|954.6|1455
1634042860000|2021-10-12 12:47:40|955.2|954.8|955.2|955|955.4|955|955.2|954.8|3800
1634042870000|2021-10-12 12:47:50||954.8||954.8||954.8||954.8|0
1634042880000|2021-10-12 12:48:00||955||955||955||954.8|0
1634042890000|2021-10-12 12:48:10||954.8||954.8||954.8||954.8|0
1634042910000|2021-10-12 12:48:30|955|954.6|955|954.8|955|954.8|955|954.6|17
1634042980000|2021-10-12 12:49:40|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2161
1634043010000|2021-10-12 12:50:10|955||955.2||955.2||955||1200
1634043020000|2021-10-12 12:50:20|955|955|955.2|955|955.2|955|955|955|7094
1634043030000|2021-10-12 12:50:30|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|22
1634043040000|2021-10-12 12:50:40|955.8|955.4|956|955.6|956|955.6|955.8|955.4|0
1634043050000|2021-10-12 12:50:50|956.2|955.8|956|955.8|956.2|955.8|956|955.8|0
1634043060000|2021-10-12 12:51:00|956.2|955.6|956|955.6|956.2|955.6|956|955.6|42
1634043090000|2021-10-12 12:51:30||955.8||955.8||955.8||955.8|0
1634043100000|2021-10-12 12:51:40|956.2|956|956.2|956|956.2|956|956.2|955.8|24
1634043140000|2021-10-12 12:52:20|956|955.8|956.2|956|956.2|956|956|955.8|4461
1634043150000|2021-10-12 12:52:30|||||||||3503
1634043170000|2021-10-12 12:52:50|956.4||956.4||956.4||956.4||1014
1634043220000|2021-10-12 12:53:40||956.2||956.2||956.2||956.2|0
1634043230000|2021-10-12 12:53:50|956.6|956.4|956.8|956.4|956.8|956.4|956.4|956.2|2174
1634043250000|2021-10-12 12:54:10|957|956.6|957|956.6|957|956.6|957|956.6|0
1634043260000|2021-10-12 12:54:20|956.8|956.4|956.6|956.4|956.8|956.4|956.6|956.4|1815
1634043270000|2021-10-12 12:54:30|956.8||956.8||956.8||956.8||2624
1634043300000|2021-10-12 12:55:00|956.6|956.2|956.4|956|956.8|956.2|956.2|956|3364
1634043310000|2021-10-12 12:55:10|956.2||956.2||956.2||956.2||0
1634043320000|2021-10-12 12:55:20|956|955.8|956.2|955.8|956.2|955.8|956|955.6|3052
1634043330000|2021-10-12 12:55:30||956||956||956||956|0
1634043350000|2021-10-12 12:55:50|||||||||20
1634043370000|2021-10-12 12:56:10|956|955.6|956.2|956|956.2|956|956|955.6|222
1634043380000|2021-10-12 12:56:20|956.4||956.4||956.4||956.4||105
1634043430000|2021-10-12 12:57:10|956.6|956.2|956.6|956.2|956.6|956.4|956.4|956.2|2437
1634043460000|2021-10-12 12:57:40|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1634043480000|2021-10-12 12:58:00||956.6||956.6||956.6||956.6|773
1634043490000|2021-10-12 12:58:10|||||||||2
1634043510000|2021-10-12 12:58:30|957||957||957||957||22
1634043530000|2021-10-12 12:58:50|957.2|956.8|957.2|957|957.2|957|957.2|956.8|2778
1634043560000|2021-10-12 12:59:20|957.4|957.2|957.4|957|957.4|957.2|957.4|957|2920
1634043570000|2021-10-12 12:59:30||957.2||957||957.2||957|0
1634043600000|2021-10-12 13:00:00|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957.2|1041
1634043630000|2021-10-12 13:00:30|957.8|957.6|958|957.8|958|957.8|957.8|957.4|814
1634043640000|2021-10-12 13:00:40|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1231
1634043660000|2021-10-12 13:01:00|||||||||450
1634043690000|2021-10-12 13:01:30|957.8|957.2|957.4|957|958|957.2|957.2|957|28543
1634043720000|2021-10-12 13:02:00|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957|3181
1634043730000|2021-10-12 13:02:10|957.8|957.6|957.8|957.6|958|957.6|957.8|957.6|3699
1634043740000|2021-10-12 13:02:20|957.6|957.4|957.8|957.4|957.8|957.6|957.6|957.4|1125
1634043750000|2021-10-12 13:02:30|||||||||650
1634043820000|2021-10-12 13:03:40|957.6||957.6||957.8||957.6||2810
1634043830000|2021-10-12 13:03:50|957.8||957.6||957.8||957.6||0
1634043840000|2021-10-12 13:04:00||957.2||957.2||957.2||957.2|2667
1634043850000|2021-10-12 13:04:10|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|2
1634043860000|2021-10-12 13:04:20|958|957.6|958|957.8|958|957.8|958|957.6|1486
1634043870000|2021-10-12 13:04:30|958.2|958|958.2|957.8|958.2|958|958.2|957.8|2586
1634043880000|2021-10-12 13:04:40||958||958||958||958|0
1634043890000|2021-10-12 13:04:50||957.8||957.8||957.8||957.8|0
1634043900000|2021-10-12 13:05:00|958.4|958|958.4|958|958.4|958|958.4|958|2
1634043910000|2021-10-12 13:05:10|958.6|958.2|958.4|958|958.6|958.2|958.4|958|0
1634043940000|2021-10-12 13:05:40||958.2||958||958.2||958|0
1634043950000|2021-10-12 13:05:50||958.2||958.2||958.2||958|32
1634043970000|2021-10-12 13:06:10|958.2|958|958.2|957.8|958.2|958|958.2|957.8|12405
1634043980000|2021-10-12 13:06:20|958|957.6|957.8|957.6|958.2|957.6|957.8|957.4|2053
1634044000000|2021-10-12 13:06:40|958|957.8|958.2|957.8|958.2|957.8|958|957.8|1063
1634044020000|2021-10-12 13:07:00|958||958.2||958.2||958||5602
1634044040000|2021-10-12 13:07:20|958.4|958|958.4|958|958.4|958.2|958.4|958|4459
1634044050000|2021-10-12 13:07:30|958.2||958.2||958.2||958.2||0
1634044060000|2021-10-12 13:07:40|958|957.8|958.2|957.8|958.2|957.8|958|957.6|2697
1634044070000|2021-10-12 13:07:50|958|957.6|958|957.6|958|957.6|957.8|957.6|1685
1634044110000|2021-10-12 13:08:30|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|27
1634044120000|2021-10-12 13:08:40|958|957.6|957.6|957|958.2|957.6|957.6|957|91
1634044140000|2021-10-12 13:09:00|957.8|957.2|957.8|957.2|958|957.4|957.8|957.2|0
1634044150000|2021-10-12 13:09:10|958.2|957.4|958.6|958|958.6|958|958.2|957.4|353
1634044160000|2021-10-12 13:09:20|||||||||777
1634044180000|2021-10-12 13:09:40|958.4|957.8|958|957.6|958.4|957.8|958|957.6|1921
1634044190000|2021-10-12 13:09:50|958.2|957.8|958|957.4|958.2|957.8|958|957.4|0
1634044210000|2021-10-12 13:10:10|958.2|957.6|958.2|957.8|958.2|957.8|958.2|957.6|0
1634044220000|2021-10-12 13:10:20|958.4|958|958.6|958.2|958.6|958.2|958.4|958|578
1634044230000|2021-10-12 13:10:30|958.4|958|958.6|958|958.6|958|958.4|957.8|0
1634044240000|2021-10-12 13:10:40|958.8|958.2|958.8|958.2|958.8|958.2|958.8|958.2|0
1634044250000|2021-10-12 13:10:50|958.6|958|958.6|958|958.6|958.2|958.6|958|0
1634044260000|2021-10-12 13:11:00|958.4|958.2|958.8|958.4|959|958.6|958.4|958.2|97
1634044270000|2021-10-12 13:11:10|959|958.6|959|958.4|959|958.6|959|958.4|0
1634044280000|2021-10-12 13:11:20|958.8|958.6|959.2|958.6|959.2|958.6|958.8|958.4|0
1634044290000|2021-10-12 13:11:30|959||959.2||959.2||959||0
1634044300000|2021-10-12 13:11:40|||||||||1200
1634044310000|2021-10-12 13:11:50|959|958.4|959.2|958.8|959.2|958.8|959|958.4|0
1634044320000|2021-10-12 13:12:00|958.8|958.2|959|958.4|959|958.4|958.8|958.2|1130
1634044330000|2021-10-12 13:12:10|958.8|958.2|958.6|958|958.8|958.2|958.6|958|0
1634044350000|2021-10-12 13:12:30|958.8|958.2|958.8|958.2|958.8|958.2|958.8|958.2|0
1634044360000|2021-10-12 13:12:40|958.6|958|958.4|957.8|958.6|958|958.4|957.8|0
1634044370000|2021-10-12 13:12:50|958.6|958|958.8|958.2|958.8|958.2|958.6|958|0
1634044380000|2021-10-12 13:13:00|958.6|958|958.4|957.8|958.6|958|958.4|957.8|431
1634044390000|2021-10-12 13:13:10|958.2|958|958.4|958|958.4|958|958.2|958|0
1634044440000|2021-10-12 13:14:00|958.2|957.8|958.4|957.8|958.4|957.8|958.2|957.6|473
1634044450000|2021-10-12 13:14:10|958.2|957.6|958.2|957.6|958.2|957.6|958|957.4|0
1634044470000|2021-10-12 13:14:30|958|957.8|958.4|957.8|958.4|957.8|958|957.8|0
1634044480000|2021-10-12 13:14:40|958.2|958|958.6|958|958.6|958|958.2|958|619
1634044490000|2021-10-12 13:14:50|958.4||958.6||958.6||958.4||0
1634044500000|2021-10-12 13:15:00|958.4|957.8|958.4|957.8|958.6|957.8|958.2|957.8|2
1634044510000|2021-10-12 13:15:10|958.6||958.6||958.6||958.6||0
1634044520000|2021-10-12 13:15:20|958.4|957.6|958.6|958|958.6|958|958.2|957.6|0
1634044550000|2021-10-12 13:15:50|958.4|957.8|958.4|958|958.6|958.2|958.4|957.8|0
1634044560000|2021-10-12 13:16:00|958.6||958.6||958.6||958.6||378
1634044610000|2021-10-12 13:16:50|958.4|958.2|958.6|958.2|958.8|958.4|958.4|958.2|15
1634044640000|2021-10-12 13:17:20|958.4|958|958.6|958.2|958.6|958.2|958.4|958|0
1634044650000|2021-10-12 13:17:30||958||958.2||958.2||958|0
1634044660000|2021-10-12 13:17:40|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1634044680000|2021-10-12 13:18:00|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1634044690000|2021-10-12 13:18:10|958.8|958.4|959|958.4|959|958.4|958.8|958.4|1500
1634044720000|2021-10-12 13:18:40|958.8|958.2|958.8|958.2|958.8|958.2|958.8|958.2|0
1634044760000|2021-10-12 13:19:20|||||||||1
1634044770000|2021-10-12 13:19:30|959|958.4|958.8|958.2|959|958.4|958.8|958.2|1000
1634044780000|2021-10-12 13:19:40|959|958.6|959.4|959|959.4|959|958.8|958.4|69
1634044790000|2021-10-12 13:19:50|959.2|958.6|959.4|958.8|959.4|958.8|959.2|958.6|0
1634044800000|2021-10-12 13:20:00|959.2|958.4|958.8|958.4|959.2|958.4|958.8|958.4|479
1634044810000|2021-10-12 13:20:10|959|958.6|958.8|958.4|959|958.6|958.6|958.2|1071
1634044820000|2021-10-12 13:20:20|958.6|958.2|958.6|958|958.8|958.2|958.6|958|0
1634044830000|2021-10-12 13:20:30|||||||||446
1634044880000|2021-10-12 13:21:20|958.4|957.8|958.4|958|958.4|958|958.4|957.8|0
1634044890000|2021-10-12 13:21:30|958.6|958.2|958.4|958|958.8|958.2|958.4|958|0
1634044910000|2021-10-12 13:21:50|958.6|958.2|958.4|958|958.6|958.2|958.4|958|0
1634044920000|2021-10-12 13:22:00|958.6|958.2|958.4|958|958.6|958.2|958.4|958|0
1634044940000|2021-10-12 13:22:20|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|368
1634044950000|2021-10-12 13:22:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|1271
1634044960000|2021-10-12 13:22:40||958.2||958.2||958.2||958.2|0
1634044970000|2021-10-12 13:22:50|958.6|958.4|959|958.4|959|958.4|958.6|958.2|0
1634044980000|2021-10-12 13:23:00|958.8|958.2|958.8|958.2|958.8|958.4|958.6|958.2|0
1634044990000|2021-10-12 13:23:10|959|958.6|959|958.6|959|958.6|959|958.6|2
1634045000000|2021-10-12 13:23:20|958.8|958.4|959.4|958.8|959.4|958.8|958.8|958.4|0
1634045010000|2021-10-12 13:23:30|959.2||959.4||959.4||959.2||805
1634045050000|2021-10-12 13:24:10|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1634045060000|2021-10-12 13:24:20||959.4||959.4||959.4||959.4|0
1634045100000|2021-10-12 13:25:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.4|1113
1634045110000|2021-10-12 13:25:10|960|959.8|959.8|959.6|960|959.8|959.8|959.6|1861
1634045120000|2021-10-12 13:25:20|960|959.8|960.8|960.4|960.8|960.6|959.8|959.8|47753
1634045130000|2021-10-12 13:25:30|960.6|960.2|960.6|960.2|960.8|960.4|960.4|960.2|6026
1634045140000|2021-10-12 13:25:40||960.4||960.2||960.4||960.2|759
1634045160000|2021-10-12 13:26:00|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|2835
1634045180000|2021-10-12 13:26:20||960.6||960.6||960.6||960.6|0
1634045190000|2021-10-12 13:26:30|961||961||961||961||400
1634045210000|2021-10-12 13:26:50|961.2|960.8|961.4|961|961.4|961|961.2|960.8|5186
1634045240000|2021-10-12 13:27:20|961.2|961.2|960.8|960.4|961.2|961.2|960.6|960.4|10137
1634045260000|2021-10-12 13:27:40|961|960.6|961|960.4|961|960.6|960.8|960.4|13178
1634045270000|2021-10-12 13:27:50|960.8|960.6|961|960.6|961|960.8|960.8|960.4|4675
1634045280000|2021-10-12 13:28:00|961.2|960.8|961.4|961|961.4|961|961|960.8|5448
1634045320000|2021-10-12 13:28:40|||||||||14
1634045340000|2021-10-12 13:29:00|961.2|961.2|961.2|961|961.4|961.2|961.2|961|2525
1634045350000|2021-10-12 13:29:10|961|960.8|960.8|960.4|961|960.8|960.8|960.4|7651
1634045390000|2021-10-12 13:29:50|960.6|960.2|960.6|960.2|960.8|960.2|960.4|960.2|1558
1634045400000|2021-10-12 13:30:00|960.4|960|960|959.6|960.6|960.2|959.6|959.2|7005
1634045410000|2021-10-12 13:30:10|959.8|959.4|959.8|959.6|960|959.6|959.6|959.4|5330
1634045420000|2021-10-12 13:30:20|960|959.4|959.6|959.2|960|959.4|959.4|959.2|7123
1634045430000|2021-10-12 13:30:30|959.4|959|958.8|958.4|959.4|959.2|958.4|958.2|20674
1634045440000|2021-10-12 13:30:40|958.6|958.2|958.4|958.2|958.6|958.2|958.2|957.8|8277
1634045450000|2021-10-12 13:30:50|958.6|958.4|958.4|958|958.6|958.4|958.2|958|6782
1634045460000|2021-10-12 13:31:00|958.2|957.8|957.4|957|958.2|957.8|957.2|956.6|10444
1634045470000|2021-10-12 13:31:10|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957.2|3065
1634045480000|2021-10-12 13:31:20|958|957.6|958.4|958.2|958.4|958.2|958|957.4|10637
1634045490000|2021-10-12 13:31:30|958.2|958|958.2|957.6|958.2|958|957.8|957.4|6882
1634045500000|2021-10-12 13:31:40|958|957.8|958.8|958.4|959.2|958.8|958|957.8|7906
1634045510000|2021-10-12 13:31:50|959|958.6|959.4|959|959.6|959|959|958.6|516
1634045520000|2021-10-12 13:32:00|959.6|959.2|960.4|960|960.4|960|959.6|959.2|5391
1634045530000|2021-10-12 13:32:10|960.6|960.2|960.6|960.4|960.8|960.4|960.6|960.2|5395
1634045540000|2021-10-12 13:32:20|960.8||960.8||960.8||960.8||1714
1634045550000|2021-10-12 13:32:30|961|960.6|961|960.6|961|960.6|961|960.6|276
1634045560000|2021-10-12 13:32:40|960.8|960.4|960.4|960|960.8|960.4|960.4|960|23377
1634045570000|2021-10-12 13:32:50|960.2|959.8|960.8|960.4|960.8|960.4|960|959.6|12496
1634045580000|2021-10-12 13:33:00|961|960.6|961.6|961|961.6|961|961|960.6|1596
1634045590000|2021-10-12 13:33:10|961.4|961.2|961.6|961.4|961.8|961.4|961.4|961|300
1634045600000|2021-10-12 13:33:20|961.8|961.6|962.2|961.8|962.2|961.8|961.8|961.6|2849
1634045610000|2021-10-12 13:33:30|962.4|962|962.4|962|962.6|962.2|962.2|961.8|3096
1634045620000|2021-10-12 13:33:40|962.6||962.4||962.6||962.4||0
1634045630000|2021-10-12 13:33:50|962.6||962.4||962.6||962.4||0
1634045640000|2021-10-12 13:34:00|962.2|961.8|962.4|962|962.4|962|961.6|961.2|14193
1634045650000|2021-10-12 13:34:10|962.2|961.8|962.2|961.8|962.4|962|962|961.4|2006
1634045660000|2021-10-12 13:34:20|962.4|962|961.6|961.4|962.4|962|961.6|961|2504
1634045670000|2021-10-12 13:34:30|961.8|961.2|961.4|961|961.8|961.2|961.4|960.8|1745
1634045680000|2021-10-12 13:34:40|961.2|960.8|961|960.6|961.2|960.8|961|960.4|1153
1634045690000|2021-10-12 13:34:50|961.2|960.4|960|959.4|961.2|960.4|959.8|959.4|226
1634045700000|2021-10-12 13:35:00|959.8|959.2|960.4|959.8|960.6|960.2|959.8|959.2|5103
1634045710000|2021-10-12 13:35:10|960.2|960.2|961|960.8|961|960.8|960.2|959.8|11407
1634045720000|2021-10-12 13:35:20|961.2|960.6|961|960.6|961.2|960.6|960.6|960.2|1940
1634045730000|2021-10-12 13:35:30|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.6|0
1634045740000|2021-10-12 13:35:40|961.4|960.6|960.8|960.4|961.4|960.6|960.8|960.2|2060
1634045750000|2021-10-12 13:35:50|960.6|960.2|960.4|960|960.6|960.4|960.4|960|9779
1634045760000|2021-10-12 13:36:00|960.2|960.2|959.8|959.4|960.4|960.2|959.6|959.2|317
1634045770000|2021-10-12 13:36:10|960||959.8||960||959.8||0
1634045780000|2021-10-12 13:36:20|959.6|959.2|959|958.6|959.8|959.2|959|958.4|13069
1634045790000|2021-10-12 13:36:30|958.8||959||959||958.8||695
1634045800000|2021-10-12 13:36:40|958.8||959||959||958.8||0
1634045810000|2021-10-12 13:36:50|959.2|958.8|959.2|958.6|959.4|958.8|959.2|958.6|0
1634045820000|2021-10-12 13:37:00|959|958.8|960|959.8|960|959.8|959|958.8|4139
1634045830000|2021-10-12 13:37:10|960.2||960.2||960.2||960.2||202
1634045860000|2021-10-12 13:37:40|960.4|960|960.8|960.4|960.8|960.4|960.4|960|798
1634045870000|2021-10-12 13:37:50|961||960.8||961||960.8||0
1634045880000|2021-10-12 13:38:00|961|960.2|960.8|960.6|961|960.6|960.6|960.2|2633
1634045900000|2021-10-12 13:38:20|960.6|960.4|960.4|960|960.8|960.4|960.4|960|7694
1634045910000|2021-10-12 13:38:30|960.2|959.8|960|959.4|960.2|959.8|959.8|959.4|1880
1634045920000|2021-10-12 13:38:40|959.8||959.8||960||959.8||0
1634045940000|2021-10-12 13:39:00|960|959.6|960.6|960.2|960.6|960.2|960|959.6|3630
1634045950000|2021-10-12 13:39:10|960.4|960|960.6|960.2|960.6|960.2|960.2|959.8|1117
1634045960000|2021-10-12 13:39:20|960.4|960|960.2|959.8|960.4|960|960.2|959.8|1990
1634045970000|2021-10-12 13:39:30|960|959.6|959.8|959.4|960|959.6|959.6|959|7846
1634045980000|2021-10-12 13:39:40|960||959.8||960||959.6||0
1634045990000|2021-10-12 13:39:50|959.6|959.2|959|958.6|959.6|959.2|959|958.6|0
1634046000000|2021-10-12 13:40:00|958.8||958.8||959||958.8||3531
1634046010000|2021-10-12 13:40:10|958.6|958.4|959.2|958.8|959.4|958.8|958.6|958.4|6241
1634046020000|2021-10-12 13:40:20|959.4|959|959.6|959.2|959.6|959.2|959.4|959|0
1634046030000|2021-10-12 13:40:30|959.4||959.6||959.6||959.4||0
1634046040000|2021-10-12 13:40:40|959.8|959.4|960.2|960|960.2|960|959.8|959.4|16
1634046050000|2021-10-12 13:40:50|960|959.8|960.2|959.8|960.4|960|960|959.8|1142
1634046070000|2021-10-12 13:41:10|960.4|960|960.2|960|960.6|960.2|960.2|960|2877
1634046080000|2021-10-12 13:41:20|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|1031
1634046090000|2021-10-12 13:41:30|960.2|960|960.2|960|960.2|960|960.2|959.8|9060
1634046100000|2021-10-12 13:41:40|960|959.8|960|959.6|960.2|959.8|959.8|959.4|128
1634046110000|2021-10-12 13:41:50|960.2|959.8|960.4|960|960.4|960|960.2|959.8|1781
1634046120000|2021-10-12 13:42:00|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960|31
1634046130000|2021-10-12 13:42:10|960.8|960.4|961|960.6|961|960.6|960.8|960.4|2305
1634046140000|2021-10-12 13:42:20|961.2|960.8|960.8|960.6|961.2|960.8|960.8|960.6|1241
1634046150000|2021-10-12 13:42:30|961|960.8|961|960.6|961|960.8|961|960.6|1116
1634046160000|2021-10-12 13:42:40|960.6|960.4|960.6|960.2|961|960.4|960.4|960|18749
1634046170000|2021-10-12 13:42:50|960.8|960.4|961|960.6|961|960.8|960.8|960.4|1459
1634046180000|2021-10-12 13:43:00|960.8|960.4|960.4|960|961|960.4|960.4|960|3824
1634046190000|2021-10-12 13:43:10|960.2|959.8|960.2|959.8|960.2|959.8|960|959.8|3567
1634046200000|2021-10-12 13:43:20|960|959.6|959.8|959.6|960|959.6|959.8|959.4|517
1634046210000|2021-10-12 13:43:30|960|959.8|960.4|960.2|960.4|960.2|959.8|959.8|4198
1634046220000|2021-10-12 13:43:40|960.6|959.8|960|959.6|960.6|960|959.8|959.6|4446
1634046230000|2021-10-12 13:43:50|959.8|959.8|959.6|959.2|959.8|959.8|959.4|959|11026
1634046240000|2021-10-12 13:44:00|959.4||959.6||959.6||959.4||1517
1634046250000|2021-10-12 13:44:10|959.4|959|959|958.6|959.4|959|959|958.6|1739
1634046260000|2021-10-12 13:44:20|958.8||958.8||958.8||958.8||0
1634046270000|2021-10-12 13:44:30|959|958.4|958.6|958.2|959|958.6|958.6|958|4637
1634046280000|2021-10-12 13:44:40|958.8|958|959.2|958.8|959.2|958.8|958.8|958|1207
1634046290000|2021-10-12 13:44:50|959|958.6|958.8|958.2|959.2|958.8|958.8|958.2|43
1634046300000|2021-10-12 13:45:00|958.6|958.4|958|957.6|958.6|958.4|958|957.4|1645
1634046310000|2021-10-12 13:45:10|957.8|957.4|958|957.6|958|957.8|957.8|957.4|0
1634046320000|2021-10-12 13:45:20|957.8|957.4|958|957.6|958|957.6|957.8|957.4|200
1634046330000|2021-10-12 13:45:30|957.8|957.4|957.6|957.2|958|957.4|957.4|957|6419
1634046340000|2021-10-12 13:45:40|957.8|957.4|957.6|957.2|957.8|957.6|957.6|957.2|1121
1634046350000|2021-10-12 13:45:50|957.8|957.4|958.4|958|958.4|958|957.8|957.2|4293
1634046360000|2021-10-12 13:46:00||958.2||958||958.2||958|0
1634046370000|2021-10-12 13:46:10|958.6|958.2|958.6|958.4|958.6|958.4|958.6|958.2|2740
1634046380000|2021-10-12 13:46:20|958.8|958.6|959.2|958.8|959.2|958.8|958.8|958.6|600
1634046390000|2021-10-12 13:46:30|959|958.6|959|958.6|959.2|958.8|958.6|958.2|3475
1634046400000|2021-10-12 13:46:40|958.8|958.4|959|958.6|959|958.6|958.8|958.4|0
1634046410000|2021-10-12 13:46:50|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.2|0
1634046420000|2021-10-12 13:47:00|958.4|958.2|958.8|958.6|959|958.6|958.2|958|7666
1634046430000|2021-10-12 13:47:10|959|958.8|959.2|958.8|959.4|959|959|958.8|296
1634046440000|2021-10-12 13:47:20|959.4|959|959.2|958.8|959.6|959|959|958.8|520
1634046450000|2021-10-12 13:47:30|959.4|959|959.4|959|959.4|959|959.2|958.8|18
1634046470000|2021-10-12 13:47:50|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|2228
1634046480000|2021-10-12 13:48:00|960|959.6|959.6|959.4|960|959.6|959.6|959.2|12381
1634046490000|2021-10-12 13:48:10|959.8|959.6|960|959.6|960.2|959.8|959.8|959.6|2865
1634046500000|2021-10-12 13:48:20|960.2|959.8|960|959.6|960.2|959.8|959.8|959.6|0
1634046510000|2021-10-12 13:48:30||959.8||959.6||959.8||959.6|1076
1634046520000|2021-10-12 13:48:40|960.2|959.8|959.8|959.4|960.2|959.8|959.6|959.4|2806
1634046530000|2021-10-12 13:48:50|960|959.2|959.6|959.2|960|959.2|959.4|959|9860
1634046540000|2021-10-12 13:49:00|959.8|959.4|960|959.6|960.2|959.8|959.8|959.4|9155
1634046550000|2021-10-12 13:49:10|959.8|959.4|959.8|959.4|959.8|959.6|959.6|959.2|3249
1634046560000|2021-10-12 13:49:20|960|959.6|960.4|960|960.4|960|960|959.6|5054
1634046580000|2021-10-12 13:49:40||960.2||960||960.2||960|0
1634046590000|2021-10-12 13:49:50|960.2|959.8|960|959.6|960.4|960|959.8|959.6|9352
1634046600000|2021-10-12 13:50:00|959.8|959.8|960|959.6|960.2|959.8|959.8|959.6|1036
1634046610000|2021-10-12 13:50:10|960.2|959.8|961|960.6|961|960.6|960.2|959.8|5480
1634046620000|2021-10-12 13:50:20|961.2|960.8|961.4|961|961.6|961.2|961.2|960.8|13867
1634046630000|2021-10-12 13:50:30|961.6|961.2|961.8|961.4|962|961.6|961.6|961.2|3525
1634046640000|2021-10-12 13:50:40|962|961.6|962.6|962|962.6|962|962|961.4|2384
1634046650000|2021-10-12 13:50:50|962.4|962.2|962.4|962|962.6|962.2|962.2|962|533
1634046660000|2021-10-12 13:51:00|962.2|961.8|962.4|962.2|962.4|962.2|962|961.8|5291
1634046670000|2021-10-12 13:51:10|962.2|962|962.4|962|962.4|962|962.2|962|846
1634046680000|2021-10-12 13:51:20|962.6|962.2|962.4|962|962.8|962.6|962.4|962|10815
1634046690000|2021-10-12 13:51:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|728
1634046700000|2021-10-12 13:51:40|962.8||962.8||962.8||962.8||200
1634046710000|2021-10-12 13:51:50|962.6|962.2|962.8|962.4|962.8|962.4|962.4|962.2|21723
1634046730000|2021-10-12 13:52:10|963|962.6|963.8|963.4|964|963.4|962.8|962.4|44545
1634046740000|2021-10-12 13:52:20|963.6|963.2|963.8|963.2|963.8|963.4|963.6|963.2|2375
1634046750000|2021-10-12 13:52:30|963.6|963.4|963.6|963.2|964.2|963.6|963.4|963.2|5724
1634046760000|2021-10-12 13:52:40|963.4|963|963.2|962.6|963.4|963.2|963|962.6|1020
1634046770000|2021-10-12 13:52:50|963|962.8|963|962.6|963.4|963|963|962.6|1947
1634046780000|2021-10-12 13:53:00|963.2|962.4|962.8|962.4|963.2|962.6|962.8|962.4|1319
1634046790000|2021-10-12 13:53:10|963|962.6|963.2|962.6|963.2|962.8|963|962.4|3277
1634046800000|2021-10-12 13:53:20|963|962.4|962.4|961.8|963|962.4|962.4|961.8|6050
1634046810000|2021-10-12 13:53:30|962.2|962|962.6|962.2|962.8|962.4|962.2|961.8|170
1634046820000|2021-10-12 13:53:40|962.4|962|962.4|961.8|962.4|962|962|961.6|20406
1634046830000|2021-10-12 13:53:50|962.2|961.6|962.4|962|962.4|962|962.2|961.6|1246
1634046840000|2021-10-12 13:54:00|962.2|961.8|962.2|961.8|962.4|962|962.2|961.6|3504
1634046850000|2021-10-12 13:54:10||962||962||962||961.8|0
1634046870000|2021-10-12 13:54:30|962|961.6|962|961.8|962|961.8|961.8|961.6|14812
1634046880000|2021-10-12 13:54:40|962.2|961.6|962|961.6|962.2|961.8|962|961.6|716
1634046890000|2021-10-12 13:54:50|961.8|961.4|961.6|961|961.8|961.4|961.4|961|7420
1634046900000|2021-10-12 13:55:00|961.4|960.8|961.8|961.4|961.8|961.4|961.4|960.8|739
1634046910000|2021-10-12 13:55:10|962|961.6|962.4|962|962.4|962|962|961.6|4809
1634046920000|2021-10-12 13:55:20|962.2|962.2|962.6|962.2|962.8|962.2|962.2|962.2|427
1634046940000|2021-10-12 13:55:40|962.4|962|962.2|961.8|962.6|962|962.2|961.6|7587
1634046950000|2021-10-12 13:55:50||962||961.8||962||961.8|377
1634046960000|2021-10-12 13:56:00|962|961.6|962.8|962.6|962.8|962.6|962|961.6|3535
1634046970000|2021-10-12 13:56:10|963|962.8|963.6|963.2|963.6|963.2|963|962.8|1799
1634046980000|2021-10-12 13:56:20|963.4|963.4|963|962.6|963.4|963.4|963|962.6|309
1634046990000|2021-10-12 13:56:30|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|0
1634047000000|2021-10-12 13:56:40|962.8|962.4|962.6|962.2|962.8|962.6|962.4|962|4742
1634047010000|2021-10-12 13:56:50|962.4|962|962.6|962.2|962.6|962.4|962.4|962|15000
1634047030000|2021-10-12 13:57:10|962.8|962.4|963.4|963|963.4|963|962.8|962.4|4690
1634047040000|2021-10-12 13:57:20|963.6|963.2|963.4|963|963.6|963.2|963.4|963|9330
1634047050000|2021-10-12 13:57:30|963.2|962.8|962.6|962.2|963.6|963.2|962.6|962.2|43416
1634047060000|2021-10-12 13:57:40|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|5657
1634047070000|2021-10-12 13:57:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1634047080000|2021-10-12 13:58:00|962.8|962.4|963.2|962.8|963.2|962.8|962.8|962.4|2323
1634047090000|2021-10-12 13:58:10|963.4|963|963.6|963.2|963.6|963.2|963.2|963|0
1634047100000|2021-10-12 13:58:20|963.4|963|963.2|962.8|963.4|963|963|962.8|2197
1634047110000|2021-10-12 13:58:30|963|962.6|963.2|962.8|963.2|962.8|962.8|962.4|4397
1634047120000|2021-10-12 13:58:40|963.4|962.6|962.6|962|963.4|962.8|962.4|962|7887
1634047130000|2021-10-12 13:58:50|962.4|962.2|962.4|962|962.6|962.2|962.4|962|1474
1634047140000|2021-10-12 13:59:00|962.2|961.8|962.6|962.2|962.6|962.2|962|961.6|302
1634047150000|2021-10-12 13:59:10|962.8|962.4|962.8|962.4|963|962.6|962.8|962.2|3734
1634047170000|2021-10-12 13:59:30|962.6|962.2|962|961.6|962.8|962.2|962|961.6|5493
1634047180000|2021-10-12 13:59:40|962.2|961.8|961.4|961|962.2|961.8|961.4|961|2
1634047190000|2021-10-12 13:59:50|961.2|960.8|961|960.6|961.4|961.2|960.8|960.4|2325
1634047200000|2021-10-12 14:00:00|961.2|960.8|961.8|961.4|961.8|961.4|961|960.6|2460
1634047210000|2021-10-12 14:00:10|961.6|961.6|961.8|961.2|962.2|962|961.6|961.2|1663
1634047220000|2021-10-12 14:00:20|962|961.4|961.6|961.2|962|961.6|961.6|961.2|418
1634047230000|2021-10-12 14:00:30|961.8|961.4|962|961.6|962.2|961.8|961.8|961.4|1168
1634047240000|2021-10-12 14:00:40|962.2|961.8|962.4|962|962.4|962|962.2|961.6|3260
1634047250000|2021-10-12 14:00:50|962.2|962.2|962.2|961.6|962.4|962.2|961.8|961.6|2273
1634047260000|2021-10-12 14:01:00|962|961.8|962|961.6|962.2|961.8|961.8|961.6|1194
1634047270000|2021-10-12 14:01:10|961.8|961.4|962|961.6|962|961.8|961.6|961.2|3323
1634047280000|2021-10-12 14:01:20|962.2|961.8|962|961.6|962.2|961.8|962|961.6|2000
1634047290000|2021-10-12 14:01:30|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1634047300000|2021-10-12 14:01:40|962.4|962|962.6|962|962.6|962|962.4|962|471
1634047310000|2021-10-12 14:01:50|962.4|962.2|962.6|962.2|962.6|962.4|962.4|962.2|1648
1634047320000|2021-10-12 14:02:00|962.4|962|962.4|962|962.6|962.2|962.2|962|3870
1634047330000|2021-10-12 14:02:10|962.6|962.2|962.8|962.4|963|962.6|962.6|962.2|3020
1634047340000|2021-10-12 14:02:20|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|4651
1634047370000|2021-10-12 14:02:50|962.4|962|962.4|962|962.6|962|962.2|962|8372
1634047380000|2021-10-12 14:03:00|962.6|961.8|961.8|961.4|962.6|961.8|961.6|961.4|2631
1634047390000|2021-10-12 14:03:10|961.6|961.2|961.2|960.8|961.6|961.2|961|960.8|3690
1634047400000|2021-10-12 14:03:20|961|960.6|961|960.4|961|960.6|960.6|960.4|8245
1634047410000|2021-10-12 14:03:30|960.8|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1634047420000|2021-10-12 14:03:40|961|960.6|961.2|960.8|961.2|960.8|961|960.6|4172
1634047430000|2021-10-12 14:03:50|961.4|961|962|961.8|962|961.8|961.4|960.8|19247
1634047440000|2021-10-12 14:04:00||961.6||961.6||961.8||961.6|0
1634047450000|2021-10-12 14:04:10|962.2|961.8|962.6|962.2|962.6|962.2|962.2|961.6|366
1634047460000|2021-10-12 14:04:20|962.8||962.6||962.8||962.6||0
1634047470000|2021-10-12 14:04:30|962.8|962.4|963.2|962.8|963.2|962.8|962.8|962.2|4787
1634047480000|2021-10-12 14:04:40|963|962.6|962.2|961.8|963|962.6|962|961.8|12175
1634047490000|2021-10-12 14:04:50|962.4|962|962.4|962|962.6|962.2|962.4|962|9
1634047500000|2021-10-12 14:05:00|962.6||962.4||962.6||962.4||0
1634047510000|2021-10-12 14:05:10|962.2|962.2|962.4|962.2|962.4|962.2|962.2|962|848
1634047520000|2021-10-12 14:05:20|962.2|962|962.4|962|962.4|962.2|962.2|962|5496
1634047530000|2021-10-12 14:05:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962|1020
1634047540000|2021-10-12 14:05:40|962.4|962.2|962.8|962.4|962.8|962.6|962.4|962.2|11568
1634047560000|2021-10-12 14:06:00|962.6|962.2|962.2|961.8|962.6|962.2|962.2|961.8|225
1634047580000|2021-10-12 14:06:20|962|962|962.2|961.8|962.2|962|962|961.8|919
1634047600000|2021-10-12 14:06:40||962||961.8||962||961.8|0
1634047610000|2021-10-12 14:06:50|962.4|962|962.4|962|962.4|962.2|962.4|962|2130
1634047620000|2021-10-12 14:07:00|962.6|962.2|962.4|962|962.6|962.2|962.4|962|10065
1634047630000|2021-10-12 14:07:10|962.2|962.2|962.4|962|962.6|962.2|962.2|962|3626
1634047640000|2021-10-12 14:07:20|962.2|961.8|961.8|961.6|962.4|961.8|961.8|961.6|14015
1634047650000|2021-10-12 14:07:30||961.4||961.4||961.6||961.4|4268
1634047660000|2021-10-12 14:07:40|961.6||961.8||961.8||961.6||0
1634047680000|2021-10-12 14:08:00|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|1950
1634047690000|2021-10-12 14:08:10|961.8|961.6|962|961.6|962|961.6|961.8|961.4|2602
1634047700000|2021-10-12 14:08:20|962.2|961.8|962.2|962|962.2|962|962.2|961.8|8476
1634047710000|2021-10-12 14:08:30|962|961.8|961.8|961.4|962.2|961.8|961.6|961.4|4106
1634047720000|2021-10-12 14:08:40|961.6|961.2|961.2|961|961.6|961.2|961.2|961|0
1634047730000|2021-10-12 14:08:50|||||||||100
1634047740000|2021-10-12 14:09:00|961|960.8|961|960.6|961|960.8|960.8|960.4|1491
1634047750000|2021-10-12 14:09:10|961.2|960.8|961.4|961|961.4|961|961.2|960.6|2393
1634047760000|2021-10-12 14:09:20|961.2|960.8|961.2|960.8|961.4|961|961|960.6|4703
1634047770000|2021-10-12 14:09:30|961|960.6|960.6|960.4|961|960.6|960.4|960|8067
1634047780000|2021-10-12 14:09:40||960.2||960.2||960.2||960|1185
1634047790000|2021-10-12 14:09:50|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|4539
1634047800000|2021-10-12 14:10:00|960.6|960.6|960.6|960.2|961|960.6|960.4|960.2|1161
1634047810000|2021-10-12 14:10:10|960.8|960.4|961|960.6|961|960.6|960.8|960.2|2015
1634047820000|2021-10-12 14:10:20|961.2|960.8|961|960.8|961.2|960.8|961|960.8|0
1634047830000|2021-10-12 14:10:30|961.2||961.2||961.2||961.2||0
1634047840000|2021-10-12 14:10:40|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|3386
1634047850000|2021-10-12 14:10:50|960.6|960.2|961|960.8|961|960.8|960.6|960.2|1831
1634047860000|2021-10-12 14:11:00|960.8|960.6|961|960.6|961|960.6|960.8|960.4|0
1634047880000|2021-10-12 14:11:20|961.2|960.8|961.2|961|961.4|961|961.2|960.8|1090
1634047890000|2021-10-12 14:11:30|961|960.8|960.6|960.2|961.2|960.8|960.6|960.2|6794
1634047900000|2021-10-12 14:11:40|960.4|960|960.4|960|960.4|960|960.2|959.8|269
1634047910000|2021-10-12 14:11:50|960.2|959.8|960.6|960.2|960.6|960.2|960.2|959.8|234
1634047930000|2021-10-12 14:12:10|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|16
1634047940000|2021-10-12 14:12:20|961|960.6|961|960.6|961|960.6|960.8|960.6|0
1634047960000|2021-10-12 14:12:40|961.2|960.8|961.2|961|961.2|961|961.2|960.8|1951
1634047970000|2021-10-12 14:12:50|961|960.8|961|960.6|961|960.8|961|960.6|1174
1634047980000|2021-10-12 14:13:00|961.2|960.8|960.6|960.2|961.2|960.8|960.6|960.2|1334
1634047990000|2021-10-12 14:13:10|||||||||24
1634048020000|2021-10-12 14:13:40|960.4|960|960.2|959.8|960.6|960|960.2|959.8|6608
1634048030000|2021-10-12 14:13:50|960.4|960|960.4|960|960.4|960|960.4|960|810
1634048040000|2021-10-12 14:14:00|960.2|959.8|960.2|960|960.4|960|960|959.8|100
1634048050000|2021-10-12 14:14:10|960.4||960.4||960.4||960.2||1489
1634048060000|2021-10-12 14:14:20|960.6|960.2|960.4|960|960.6|960.4|960.2|960|13458
1634048080000|2021-10-12 14:14:40|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|1100
1634048100000|2021-10-12 14:15:00|960.4|960|960.4|960|960.6|960|960.2|960|3856
1634048110000|2021-10-12 14:15:10|960.6|960.2|961.4|961|961.4|961|960.6|960.2|523
1634048120000|2021-10-12 14:15:20|961.2|960.8|961.8|961.4|961.8|961.4|961|960.8|11750
1634048130000|2021-10-12 14:15:30|962|961.6|961.8|961.4|962.2|961.8|961.6|961.2|6499
1634048140000|2021-10-12 14:15:40|961.6|961.2|961.4|961|961.6|961.2|961.2|961|5863
1634048150000|2021-10-12 14:15:50|961.2|960.8|960.8|960.4|961.4|960.8|960.6|960.2|1188
1634048160000|2021-10-12 14:16:00|960.6|960.6|960.6|960.4|961|960.6|960.6|960.4|3500
1634048170000|2021-10-12 14:16:10|960.4|960.2|960.4|960|960.6|960.2|960.2|959.8|6209
1634048180000|2021-10-12 14:16:20|960.2|959.8|959.6|959.4|960.2|959.8|959.6|959.4|0
1634048190000|2021-10-12 14:16:30|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959|64
1634048200000|2021-10-12 14:16:40|959.4||959.4||959.4||959.4||0
1634048210000|2021-10-12 14:16:50|959.2|959|958.6|958.2|959.2|959|958.6|958.2|8853
1634048220000|2021-10-12 14:17:00|958.4|958|958|957.8|958.4|958|957.8|957.4|5749
1634048230000|2021-10-12 14:17:10|958.2|957.6|957.4|956.8|958.2|957.6|957.2|956.8|11340
1634048240000|2021-10-12 14:17:20|957.2|957|957.2|956.8|957.2|957|957.2|956.8|519
1634048250000|2021-10-12 14:17:30||957||957||957||957|2184
1634048260000|2021-10-12 14:17:40|957.4|956.8|956.8|956.2|957.4|956.8|956.8|956.2|6083
1634048270000|2021-10-12 14:17:50|956.6|956|957|956.6|957.2|957|956.6|956|24705
1634048300000|2021-10-12 14:18:20|956.8|956.4|956.6|956.4|956.8|956.4|956.6|956.4|2295
1634048310000|2021-10-12 14:18:30|956.4|956.2|956.2|955.8|956.4|956.2|956.2|955.8|1
1634048320000|2021-10-12 14:18:40|956.4|956|956.4|956.2|956.4|956.2|956.4|956|388
1634048330000|2021-10-12 14:18:50|956.6|956|956.6|956.2|956.6|956.4|956.6|956|6413
1634048340000|2021-10-12 14:19:00|956.8|956.4|956.6|956.2|957|956.6|956.6|956.2|12520
1634048350000|2021-10-12 14:19:10|956.4|956|956.2|955.6|956.4|956|956|955.6|6301
1634048360000|2021-10-12 14:19:20|956|955.4|956|955.6|956|955.6|956|955.4|0
1634048370000|2021-10-12 14:19:30|956.2|955.8|956.2|956|956.4|956|956.2|955.6|2842
1634048380000|2021-10-12 14:19:40|956.6|955.8|956.6|956.2|956.8|956.4|956.4|955.8|11295
1634048390000|2021-10-12 14:19:50|956.8|956.4|956.6|956.2|957|956.6|956.6|956.2|2610
1634048400000|2021-10-12 14:20:00|956.4|956|956.4|956|956.6|956.2|956.4|955.8|3430
1634048410000|2021-10-12 14:20:10|956.2|955.8|956.4|956|956.4|956|956|955.6|8962
1634048420000|2021-10-12 14:20:20|956.2|955.8|956.2|955.8|956.4|956|956|955.8|42
1634048430000|2021-10-12 14:20:30|956.4|956|956.8|956.4|956.8|956.4|956.4|956|1420
1634048440000|2021-10-12 14:20:40|956.6|956.2|956.8|956.6|957.2|956.6|956.6|956.2|427
1634048450000|2021-10-12 14:20:50|957|956.8|956.4|956|957.2|956.8|956.2|956|7739
1634048460000|2021-10-12 14:21:00|956.6|956.2|956.4|956.2|956.8|956.4|956.4|956|7924
1634048470000|2021-10-12 14:21:10||956||956.2||956.2||956|421
1634048480000|2021-10-12 14:21:20|956.2|956|956.4|956|956.4|956|956.2|956|1125
1634048490000|2021-10-12 14:21:30|956.2|956.2|956.4|956|956.4|956.2|956.2|956|3767
1634048510000|2021-10-12 14:21:50||956.2||956||956.2||956|0
1634048520000|2021-10-12 14:22:00|956.6|956.2|956.4|956.2|956.6|956.4|956.4|956|3282
1634048530000|2021-10-12 14:22:10|956.2|956|956.4|956|956.4|956|956.2|956|29
1634048540000|2021-10-12 14:22:20||956.2||956||956.2||956|0
1634048550000|2021-10-12 14:22:30||956.2||956.2||956.2||956|1851
1634048560000|2021-10-12 14:22:40|956.6|956|956.4|956|956.6|956.2|956.2|956|3038
1634048580000|2021-10-12 14:23:00||956.2||956.2||956.2||956.2|465
1634048590000|2021-10-12 14:23:10|956.6|956.4|956.6|956.2|956.8|956.4|956.4|956.2|7012
1634048600000|2021-10-12 14:23:20|956.4|956|956.6|956.2|956.6|956.2|956.2|956|3595
1634048610000|2021-10-12 14:23:30|956.8|956.4|957|956.6|957|956.6|956.8|956.4|6633
1634048630000|2021-10-12 14:23:50|957.2|956.8|957.8|957.4|957.8|957.4|957|956.8|5535
1634048640000|2021-10-12 14:24:00|957.6|957.2|957|956.8|957.8|957.2|957|956.6|7825
1634048650000|2021-10-12 14:24:10|957.2|956.6|956.6|956.2|957.2|956.8|956.6|956.2|6934
1634048660000|2021-10-12 14:24:20|956.8|956.4|956.6|956.2|956.8|956.4|956.4|956.2|0
1634048670000|2021-10-12 14:24:30|956.4|956.4|956.8|956.4|956.8|956.4|956.4|956.2|2131
1634048680000|2021-10-12 14:24:40|956.6|956.2|956.6|956.2|956.8|956.4|956.6|956.2|0
1634048700000|2021-10-12 14:25:00|956.4|956|955.8|955.4|956.6|956|955.4|955.2|14653
1634048710000|2021-10-12 14:25:10||955.6||955.4||955.6||955.4|2002
1634048730000|2021-10-12 14:25:30|955.6||955.8||955.8||955.6||1289
1634048750000|2021-10-12 14:25:50|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|2316
1634048760000|2021-10-12 14:26:00|956|955.6|956|955.6|956|955.8|955.8|955.6|773
1634048770000|2021-10-12 14:26:10|955.8||956||956||955.8||0
1634048780000|2021-10-12 14:26:20|955.8||956||956||955.8||0
1634048790000|2021-10-12 14:26:30|955.8|955.8|956.2|955.8|956.2|956|955.8|955.6|6627
1634048800000|2021-10-12 14:26:40|956.4|956|956.2|955.8|956.4|956|956.2|955.8|13233
1634048810000|2021-10-12 14:26:50||956||955.8||956||955.8|1540
1634048820000|2021-10-12 14:27:00|956.4|956|956.8|956.4|956.8|956.4|956.4|956|2134
1634048830000|2021-10-12 14:27:10|956.6|956.2|956.6|956.2|956.8|956.2|956.4|956.2|4563
1634048840000|2021-10-12 14:27:20|956.8|956.4|957|956.6|957|956.6|956.6|956.2|787
1634048850000|2021-10-12 14:27:30|957.2|956.8|957.2|956.8|957.2|956.8|957|956.6|0
1634048860000|2021-10-12 14:27:40|957|956.6|957|956.6|957.2|956.8|957|956.6|0
1634048870000|2021-10-12 14:27:50|957.2|956.8|957.4|957|957.4|957|957.2|956.8|0
1634048880000|2021-10-12 14:28:00|957.2|956.8|956.8|956.4|957.4|956.8|956.6|956.4|7226
1634048890000|2021-10-12 14:28:10|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|0
1634048900000|2021-10-12 14:28:20|956.4|956.4|956.6|956.4|956.6|956.4|956.4|956.2|1121
1634048910000|2021-10-12 14:28:30|956.8|956.2|956.8|956.4|956.8|956.4|956.8|956.2|15
1634048920000|2021-10-12 14:28:40|956.6|956.2|956.8|956.4|956.8|956.4|956.6|956.2|2458
1634048930000|2021-10-12 14:28:50|956.6|956.6|957|956.6|957.2|956.8|956.6|956.6|1949
1634048940000|2021-10-12 14:29:00|957.2|956.8|957.4|957|957.4|957|957.2|956.8|89
1634048950000|2021-10-12 14:29:10|957.6|957.2|957.8|957.6|958|957.6|957.6|957.2|22
1634048960000|2021-10-12 14:29:20|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957|1357
1634048970000|2021-10-12 14:29:30|957.4|957|957.4|957|957.6|957.2|957.4|957|661
1634048980000|2021-10-12 14:29:40|957.6|957.2|957.4|957|957.6|957.2|957.4|957|0
1634049000000|2021-10-12 14:30:00|957.6|957.2|957.4|957|957.8|957.4|957.2|957|2627
1634049020000|2021-10-12 14:30:20|957.6|957.2|957.6|957.2|958.2|957.8|957.6|957.2|1503
1634049030000|2021-10-12 14:30:30|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|0
1634049040000|2021-10-12 14:30:40|957.6|957.6|957.4|957.2|957.6|957.6|957.4|957.2|16
1634049050000|2021-10-12 14:30:50|957.2|957|957.2|956.8|957.4|957|957|956.8|5365
1634049060000|2021-10-12 14:31:00||957||957||957||957|0
1634049070000|2021-10-12 14:31:10|957.4|957.2|957.4|957|957.4|957.2|957.2|957|1480
1634049080000|2021-10-12 14:31:20|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957.2|919
1634049100000|2021-10-12 14:31:40|958|957.6|958|957.6|958|957.6|958|957.6|0
1634049110000|2021-10-12 14:31:50|957.8|957.4|957.6|957.4|957.8|957.6|957.6|957.4|1127
1634049120000|2021-10-12 14:32:00|957.4|957.2|957.8|957.6|957.8|957.6|957.4|957|10195
1634049130000|2021-10-12 14:32:10|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.2|1
1634049140000|2021-10-12 14:32:20|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957.2|2605
1634049150000|2021-10-12 14:32:30|957.8||957.8||957.8||957.8||0
1634049160000|2021-10-12 14:32:40|958|957.6|958.2|957.8|958.2|957.8|958|957.6|2795
1634049170000|2021-10-12 14:32:50|958.4|958|958.4|958|958.4|958|958.4|958|129196
1634049180000|2021-10-12 14:33:00||958.2||958.2||958.2||958|0
1634049190000|2021-10-12 14:33:10|958.6|958.4|959|958.6|959|958.6|958.6|958.4|97
1634049200000|2021-10-12 14:33:20|959.2|958.8|959.2|959|959.2|959|959.2|958.8|1344
1634049210000|2021-10-12 14:33:30|959|958.8|958.6|958.4|959.2|958.8|958.6|958.4|7717
1634049220000|2021-10-12 14:33:40|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|2310
1634049240000|2021-10-12 14:34:00|959|958.6|959|958.6|959.2|958.8|958.8|958.4|12543
1634049250000|2021-10-12 14:34:10|958.8|958.4|959.4|959|959.4|959|958.8|958.4|1173
1634049260000|2021-10-12 14:34:20|959.6|959.2|959.4|959|959.6|959.2|959.4|959|1592
1634049270000|2021-10-12 14:34:30|959.2|958.8|959|958.8|959.2|958.8|959|958.8|6837
1634049280000|2021-10-12 14:34:40|959.2||959||959.2||959||798
1634049290000|2021-10-12 14:34:50|959.2||959.2||959.2||959.2||1901
1634049300000|2021-10-12 14:35:00|959.4|959|959.4|959|959.4|959|959.2|959|4
1634049310000|2021-10-12 14:35:10||959.2||959.2||959.2||959.2|420
1634049320000|2021-10-12 14:35:20|959.6|959.4|959.6|959.4|959.8|959.4|959.4|959.2|1788
1634049330000|2021-10-12 14:35:30|959.4|959.2|960|959.6|960|959.6|959.4|959.2|2564
1634049340000|2021-10-12 14:35:40|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1634049350000|2021-10-12 14:35:50|959.8|959.4|959.8|959.4|959.8|959.4|959.4|959.2|14740
1634049360000|2021-10-12 14:36:00|960|959.6|959.8|959.4|960|959.8|959.6|959.4|15218
1634049370000|2021-10-12 14:36:10|959.6||959.8||959.8||959.6||38
1634049380000|2021-10-12 14:36:20|959.6|959.2|959.4|959.2|959.8|959.4|959.4|959.2|7623
1634049390000|2021-10-12 14:36:30|959.6||959.6||959.6||959.6||17
1634049400000|2021-10-12 14:36:40|959.4||959.4||959.4||959.4||0
1634049410000|2021-10-12 14:36:50|959.2|959|959|958.8|959.2|959|959|958.8|6555
1634049430000|2021-10-12 14:37:10|959.2|959|959.6|959.2|959.6|959.4|959.2|959|11022
1634049440000|2021-10-12 14:37:20|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|6
1634049460000|2021-10-12 14:37:40|960|959.6|960.6|960.2|960.8|960.4|960|959.4|84327
1634049470000|2021-10-12 14:37:50|960.4|960.4|960.8|960.4|960.8|960.6|960.4|960.2|3720
1634049480000|2021-10-12 14:38:00|960.6|960.2|960|959.6|960.6|960.2|960|959.4|4590
1634049490000|2021-10-12 14:38:10||959.8||959.8||959.8||959.8|410
1634049510000|2021-10-12 14:38:30|960.2||960||960.2||960||948
1634049520000|2021-10-12 14:38:40|959.8|959.6|960|959.8|960|959.8|959.8|959.4|861
1634049530000|2021-10-12 14:38:50|960.2|960|960.2|959.8|960.2|960|960|959.8|7081
1634049560000|2021-10-12 14:39:20|960.4|960|960.6|960.2|960.8|960.4|960.4|960|3116
1634049570000|2021-10-12 14:39:30|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1634049580000|2021-10-12 14:39:40|960.8|960.4|961|960.8|961|960.8|960.8|960.4|1001
1634049590000|2021-10-12 14:39:50|961.2|961|961.4|961|961.4|961|961.2|961|7920
1634049600000|2021-10-12 14:40:00||961.2||961.2||961.2||961|3
1634049610000|2021-10-12 14:40:10|961.6|961.4|962|961.6|962|961.6|961.6|961.2|18
1634049620000|2021-10-12 14:40:20|962.2|961.8|962.4|962|962.4|962|962.2|961.8|1369
1634049630000|2021-10-12 14:40:30|962.2|961.8|962|961.8|962.4|962|962|961.6|2346
1634049640000|2021-10-12 14:40:40|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.2|5938
1634049650000|2021-10-12 14:40:50|961.6|961.2|961.6|961.2|961.8|961.2|961.4|961.2|1976
1634049660000|2021-10-12 14:41:00|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|0
1634049670000|2021-10-12 14:41:10|961.6|961.2|961.6|961.2|961.8|961.4|961.4|961.2|1094
1634049690000|2021-10-12 14:41:30|961.8|961.4|961.8|961.4|962|961.6|961.8|961.4|4451
1634049700000|2021-10-12 14:41:40|962|961.6|962|961.8|962|961.8|962|961.4|25
1634049710000|2021-10-12 14:41:50|962.2|961.6|961.8|961.4|962.2|961.6|961.6|961.4|8694
1634049720000|2021-10-12 14:42:00|961.6||961.8||961.8||961.6||0
1634049730000|2021-10-12 14:42:10|961.6|961.6|962|961.6|962|961.6|961.6|961.2|3523
1634049740000|2021-10-12 14:42:20|961.8|961.4|962|961.6|962|961.6|961.8|961.4|7
1634049770000|2021-10-12 14:42:50|961.8|961.8|961.6|961.2|962|961.8|961.6|961.2|20601
1634049780000|2021-10-12 14:43:00|961.4|961.4|961.6|961.4|961.6|961.4|961.4|961.2|416
1634049790000|2021-10-12 14:43:10|||||||||2000
1634049800000|2021-10-12 14:43:20|961.8|961.6|962|961.6|962|961.8|961.8|961.6|686
1634049820000|2021-10-12 14:43:40|961.8||962||962||961.8||0
1634049830000|2021-10-12 14:43:50|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|7827
1634049840000|2021-10-12 14:44:00||961.6||961.6||961.6||961.6|7
1634049850000|2021-10-12 14:44:10|962|961.8|962.4|962|962.4|962|962|961.6|19599
1634049860000|2021-10-12 14:44:20|962.2|961.8|962|961.6|962.2|961.8|962|961.6|1086
1634049870000|2021-10-12 14:44:30|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|1260
1634049890000|2021-10-12 14:44:50|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|653
1634049900000|2021-10-12 14:45:00|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.4|0
1634049920000|2021-10-12 14:45:20|962|961.8|962.4|962|962.4|962|962|961.8|64
1634049930000|2021-10-12 14:45:30|962.2|962.2|962.4|962|962.4|962.2|962.2|962|1103
1634049940000|2021-10-12 14:45:40||962.2||962||962.2||962|0
1634049950000|2021-10-12 14:45:50|962.2|961.8|962.4|962.2|962.4|962.2|962|961.6|12321
1634049960000|2021-10-12 14:46:00|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|1202
1634049970000|2021-10-12 14:46:10|962.8|962.6|962.8|962.4|963|962.6|962.6|962.4|2424
1634049980000|2021-10-12 14:46:20|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|2955
1634050000000|2021-10-12 14:46:40|962.4|961.8|962|961.6|962.6|961.8|962|961.6|36564
1634050020000|2021-10-12 14:47:00|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.2|8323
1634050030000|2021-10-12 14:47:10|961.8|961.2|961.8|961.4|961.8|961.4|961.6|961.2|120
1634050040000|2021-10-12 14:47:20|961.6|961.2|961.6|961.2|961.6|961.4|961.6|961.2|0
1634050050000|2021-10-12 14:47:30|961.8|961.4|962|961.6|962|961.6|961.8|961.4|2182
1634050060000|2021-10-12 14:47:40|962.2|961.8|962.2|961.8|962.2|962|962.2|961.8|12974
1634050070000|2021-10-12 14:47:50|962||962.2||962.2||962||0
1634050080000|2021-10-12 14:48:00|962|961.6|962|961.6|962|961.6|962|961.6|1104
1634050120000|2021-10-12 14:48:40|961.8|961.8|962|961.6|962|961.8|961.8|961.6|2684
1634050130000|2021-10-12 14:48:50|962.2|961.8|962.2|962|962.2|962|962|961.6|1021
1634050150000|2021-10-12 14:49:10|962.4|962.2|963|962.6|963|962.6|962.4|962|3098
1634050160000|2021-10-12 14:49:20|962.8|962.8|963|962.6|963|962.8|962.8|962.6|6050
1634050170000|2021-10-12 14:49:30|962.8||962.8||963||962.8||0
1634050180000|2021-10-12 14:49:40|963|962.8|963|962.6|963|962.8|963|962.6|5081
1634050190000|2021-10-12 14:49:50|962.8||962.8||962.8||962.8||0
1634050200000|2021-10-12 14:50:00|963||962.8||963||962.8||0
1634050210000|2021-10-12 14:50:10|963|962.8|962.8|962.6|963|962.8|962.8|962.6|5794
1634050230000|2021-10-12 14:50:30|963|962.8|963.2|963|963.2|963|963|962.8|10642
1634050240000|2021-10-12 14:50:40|963.4||963.4||963.4||963.4||1126
1634050250000|2021-10-12 14:50:50|963.2|963.2|963|962.8|963.2|963.2|963|962.8|13453
1634050270000|2021-10-12 14:51:10|962.8|962.6|963|962.8|963|962.8|962.8|962.6|11
1634050280000|2021-10-12 14:51:20|963.2|963|963.2|962.8|963.4|963|963.2|962.8|227
1634050290000|2021-10-12 14:51:30|963.4|963|963.4|963.2|963.4|963.2|963.4|963|953
1634050300000|2021-10-12 14:51:40|963.6|963.4|963.4|963|963.6|963.4|963.2|963|10022
1634050320000|2021-10-12 14:52:00|963.6|963.2|963.6|963.2|963.6|963.4|963.4|963.2|101
1634050340000|2021-10-12 14:52:20|963.4||963.4||963.4||963.4||0
1634050350000|2021-10-12 14:52:30|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|2930
1634050360000|2021-10-12 14:52:40|963.4||963.6||963.6||963.4||0
1634050370000|2021-10-12 14:52:50|963.4|963|963.4|963|963.4|963.2|963.2|963|8821
1634050380000|2021-10-12 14:53:00|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|2700
1634050390000|2021-10-12 14:53:10|963.4||963.6||963.6||963.4||0
1634050400000|2021-10-12 14:53:20||963.4||963.4||963.4||963.4|500
1634050420000|2021-10-12 14:53:40|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|2227
1634050430000|2021-10-12 14:53:50|963.6||963.6||963.6||963.6||0
1634050450000|2021-10-12 14:54:10|963.4|963|963|962.6|963.6|963|962.6|962.4|31863
1634050460000|2021-10-12 14:54:20|963.2|962.8|963.2|962.8|963.2|963|963.2|962.6|735
1634050470000|2021-10-12 14:54:30||963||963||963||963|0
1634050480000|2021-10-12 14:54:40|||||||||1797
1634050490000|2021-10-12 14:54:50|||||||||52
1634050500000|2021-10-12 14:55:00|963.4||963.2||963.4||963.2||1637
1634050510000|2021-10-12 14:55:10|963|962.8|962.6|962.2|963|962.8|962.6|962.2|3484
1634050520000|2021-10-12 14:55:20|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|737
1634050530000|2021-10-12 14:55:30||962.6||962.6||962.6||962.6|2832
1634050540000|2021-10-12 14:55:40||962.4||962.4||962.4||962.4|434
1634050550000|2021-10-12 14:55:50|||||||||1059
1634050560000|2021-10-12 14:56:00||962.6||962.6||962.6||962.6|755
1634050570000|2021-10-12 14:56:10|963|962.8|963|962.8|963|962.8|963|962.8|385
1634050580000|2021-10-12 14:56:20|963.2|963|963.6|963.2|963.6|963.2|963.2|962.8|5327
1634050610000|2021-10-12 14:56:50|963.4||963.4||963.4||963.4||1239
1634050620000|2021-10-12 14:57:00|963.2|963|963.2|963|963.4|963|963|962.6|13128
1634050650000|2021-10-12 14:57:30|963|962.8|963|962.6|963|962.8|963|962.6|5494
1634050660000|2021-10-12 14:57:40|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|1267
1634050680000|2021-10-12 14:58:00|963||963.2||963.2||963||95
1634050690000|2021-10-12 14:58:10|963||963.2||963.2||963||1244
1634050700000|2021-10-12 14:58:20||963||963||963||963|0
1634050710000|2021-10-12 14:58:30|963|962.8|962.8|962.4|963.2|962.8|962.8|962.4|4359
1634050720000|2021-10-12 14:58:40|962.6|962.2|962.4|962|962.6|962.2|962.4|962|2499
1634050730000|2021-10-12 14:58:50|962.6|962.2|962.6|962.2|962.6|962.4|962.4|962.2|2227
1634050740000|2021-10-12 14:59:00|962.4|962|962.4|962|962.4|962|962.2|962|4446
1634050750000|2021-10-12 14:59:10|962.6|962.2|962.4|962|962.6|962.2|962.4|962|2105
1634050760000|2021-10-12 14:59:20|962.2|961.8|961.6|961.4|962.2|961.8|961.6|961.4|6028
1634050770000|2021-10-12 14:59:30|961.4|961.2|961.2|961|961.6|961.2|961|960.8|5629
1634050790000|2021-10-12 14:59:50|961|960.8|961|960.6|961|960.8|960.8|960.4|91
1634050800000|2021-10-12 15:00:00|961.2|960.8|961.2|961|961.2|961|961.2|960.8|2219
1634050810000|2021-10-12 15:00:10|961.4|961.2|961.6|961.2|961.8|961.4|961.2|961|2033
1634050820000|2021-10-12 15:00:20|961.4|961|961.6|961.2|961.6|961.4|961.4|961|2554
1634050830000|2021-10-12 15:00:30|961.8|961.4|961.8|961.4|961.8|961.6|961.6|961.2|2069
1634050840000|2021-10-12 15:00:40|961.6|961.2|961.6|961.2|961.8|961.4|961.6|961.2|0
1634050850000|2021-10-12 15:00:50|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|0
1634050860000|2021-10-12 15:01:00|961.8|961.4|961.2|961|961.8|961.4|961.2|961|1999
1634050870000|2021-10-12 15:01:10|||||||||545
1634050880000|2021-10-12 15:01:20|961.4|961.2|961.4|961|961.4|961.2|961.4|961|218
1634050890000|2021-10-12 15:01:30|961.2|960.8|961.2|960.8|961.2|961|960.8|960.6|10761
1634050900000|2021-10-12 15:01:40|961||961.2||961.2||961||1
1634050910000|2021-10-12 15:01:50|961.4|961|961.2|960.8|961.4|961|961|960.8|0
1634050920000|2021-10-12 15:02:00|961.4|961|961.4|961|961.4|961|961.2|961|1950
1634050930000|2021-10-12 15:02:10|961.2|960.8|961.2|960.8|961.2|961|961|960.8|1201
1634050950000|2021-10-12 15:02:30|961||961||961||961||0
1634050960000|2021-10-12 15:02:40|960.8|960.6|961|960.6|961|960.6|960.6|960.4|3358
1634050970000|2021-10-12 15:02:50||960.8||960.6||960.8||960.6|21
1634050980000|2021-10-12 15:03:00|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|299
1634050990000|2021-10-12 15:03:10|961||961||961.2||961||0
1634051000000|2021-10-12 15:03:20|961.2|961|961.2|961|961.2|961|961.2|961|0
1634051030000|2021-10-12 15:03:50|961|960.8|961|960.8|961|960.8|961|960.8|9245
1634051040000|2021-10-12 15:04:00|960.8|960.6|960.8|960.6|961|960.6|960.8|960.4|884
1634051070000|2021-10-12 15:04:30|961|960.8|961|960.8|961|960.8|961|960.8|496
1634051080000|2021-10-12 15:04:40|961.2|961|961.4|961.2|961.4|961.2|961.2|961|1824
1634051090000|2021-10-12 15:04:50|961.2|961|961.4|961.2|961.4|961.2|961.2|961|704
1634051100000|2021-10-12 15:05:00|961.2|961|961.2|960.8|961.2|961|961|960.8|4134
1634051120000|2021-10-12 15:05:20|961.4|961|961.6|961.2|961.6|961.2|961.4|961|715
1634051130000|2021-10-12 15:05:30|961.8|961.4|961.8|961.4|961.8|961.6|961.6|961.2|229
1634051150000|2021-10-12 15:05:50|962|961.6|962|961.8|962.2|961.8|962|961.6|4843
1634051160000|2021-10-12 15:06:00|||||||||238
1634051170000|2021-10-12 15:06:10|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|8626
1634051180000|2021-10-12 15:06:20|961.6||961.6||961.6||961.6||0
1634051200000|2021-10-12 15:06:40|961.8|961.6|962|961.8|962.2|961.8|961.8|961.6|46
1634051210000|2021-10-12 15:06:50|962.2||962.2||962.2||962.2||12
1634051220000|2021-10-12 15:07:00|962.4|962|962.4|962|962.4|962.2|962|961.8|3084
1634051230000|2021-10-12 15:07:10||962.2||962.2||962.2||962.2|7
1634051240000|2021-10-12 15:07:20|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|583
1634051250000|2021-10-12 15:07:30|||||||||58
1634051270000|2021-10-12 15:07:50|962.8|962.6|962.8|962.6|962.8|962.6|962.6|962.4|2484
1634051280000|2021-10-12 15:08:00|962.6|962.4|962.4|962|962.6|962.4|962.2|961.8|11259
1634051300000|2021-10-12 15:08:20|962.2||962.4||962.4||962.2||2155
1634051310000|2021-10-12 15:08:30|962.6|962.2|962.4|962|962.8|962.4|962.4|962|2397
1634051320000|2021-10-12 15:08:40|962.2|961.8|962|961.6|962.2|961.8|961.8|961.4|7353
1634051330000|2021-10-12 15:08:50|962.2|961.8|962.2|961.8|962.2|961.8|962|961.8|699
1634051340000|2021-10-12 15:09:00|962.4|962|962.8|962.4|962.8|962.4|962.4|962|0
1634051350000|2021-10-12 15:09:10|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|3578
1634051360000|2021-10-12 15:09:20|962.6|962.4|962.2|961.8|962.8|962.4|962|961.8|13354
1634051390000|2021-10-12 15:09:50|962||962||962||962||4
1634051400000|2021-10-12 15:10:00|962.2|962|962.6|962.2|962.6|962.2|962.2|962|231
1634051410000|2021-10-12 15:10:10|962.4||962.6||962.6||962.4||0
1634051430000|2021-10-12 15:10:30|962.4|962.4|962.4|962.2|962.6|962.4|962.4|962.2|2321
1634051450000|2021-10-12 15:10:50|962.2|962|962.4|962|962.4|962|962.2|962|4804
1634051460000|2021-10-12 15:11:00|962.2|961.8|962|961.6|962.2|961.8|962|961.6|5014
1634051470000|2021-10-12 15:11:10|962.2|961.8|961.6|961.2|962.2|961.8|961.4|961.2|3610
1634051480000|2021-10-12 15:11:20|961.8|961.4|961.6|961.2|961.8|961.4|961.4|961.2|1219
1634051490000|2021-10-12 15:11:30|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|830
1634051540000|2021-10-12 15:12:20|961.6||961.6||961.6||961.6||912
1634051550000|2021-10-12 15:12:30|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|673
1634051560000|2021-10-12 15:12:40|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|6669
1634051570000|2021-10-12 15:12:50|961.6||961.6||961.6||961.6||0
1634051590000|2021-10-12 15:13:10|||||||||886
1634051600000|2021-10-12 15:13:20|961.8|961.6|961.8|961.6|962|961.6|961.8|961.4|294
1634051620000|2021-10-12 15:13:40|962||962||962||962||0
1634051630000|2021-10-12 15:13:50|961.8||961.8||962||961.8||0
1634051640000|2021-10-12 15:14:00|||||||||1376
1634051650000|2021-10-12 15:14:10|962|961.8|962|961.8|962|961.8|961.8|961.6|4201
1634051680000|2021-10-12 15:14:40|962.2|962|962.6|962.2|962.6|962.2|962|961.8|2157
1634051690000|2021-10-12 15:14:50|962.4|962|962.4|962|962.4|962.2|962.4|962|2283
1634051700000|2021-10-12 15:15:00|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|1302
1634051710000|2021-10-12 15:15:10|962.4||962.4||962.4||962.4||0
1634051720000|2021-10-12 15:15:20|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.2|197
1634051740000|2021-10-12 15:15:40|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.4|520
1634051750000|2021-10-12 15:15:50|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|3586
1634051760000|2021-10-12 15:16:00|||||||||363
1634051770000|2021-10-12 15:16:10|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|2675
1634051780000|2021-10-12 15:16:20|963|962.8|963|962.8|963|962.8|963|962.8|3041
1634051810000|2021-10-12 15:16:50|963.2|963|963.4|963.2|963.4|963.2|963.2|963|19235
1634051820000|2021-10-12 15:17:00|963.6||963.6||963.6||963.6||1448
1634051830000|2021-10-12 15:17:10||963.4||963.4||963.4||963.4|0
1634051850000|2021-10-12 15:17:30|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|1327
1634051870000|2021-10-12 15:17:50|964|963.8|964|963.8|964|963.8|964|963.8|3120
1634051880000|2021-10-12 15:18:00|964.2|964|964.2|964|964.2|964|964.2|964|3189
1634051890000|2021-10-12 15:18:10|964|963.8|964.2|963.8|964.2|964|964|963.8|10306
1634051900000|2021-10-12 15:18:20|964|964|964|963.6|964.2|964|963.8|963.6|20393
1634051910000|2021-10-12 15:18:30|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|139
1634051920000|2021-10-12 15:18:40|963.8||963.8||963.8||963.8||2700
1634051930000|2021-10-12 15:18:50|963.6|963.2|963.6|963.2|963.6|963.2|963.2|963|1752
1634051950000|2021-10-12 15:19:10|963.4||963.6||963.6||963.4||803
1634051970000|2021-10-12 15:19:30||963.4||963.4||963.4||963.4|2567
1634051980000|2021-10-12 15:19:40|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|440
1634051990000|2021-10-12 15:19:50|||||||||27
1634108450000|2021-10-13 07:00:50|963|956|960|959.2|963|959.8|960|956|27122
1634108460000|2021-10-13 07:01:00|959.8||960||960||959.8||1161
1634108470000|2021-10-13 07:01:10|||||||||710
1634108490000|2021-10-13 07:01:30|961|959.4|960|959.4|961|959.4|960|959.4|2287
1634108500000|2021-10-13 07:01:40|961|959.6|961.2|959.8|961.2|959.8|961|959.4|1
1634108520000|2021-10-13 07:02:00|961||961||961||961||0
1634108530000|2021-10-13 07:02:10|961.2|960|960.4|959.4|961.2|960|959.8|959.4|23013
1634108540000|2021-10-13 07:02:20|960.2|959.6|960.4|959.6|960.4|959.6|960|959.4|0
1634108550000|2021-10-13 07:02:30|960.6|959.8|960.8|960|960.8|960|960.6|959.8|487
1634108560000|2021-10-13 07:02:40|960.6|960.2|960.8|960.2|960.8|960.2|960.6|960.2|22
1634108570000|2021-10-13 07:02:50|960.6|959.8|960.6|960|960.8|960|960.4|959.6|148
1634108580000|2021-10-13 07:03:00|960.8|960.2|960.8|960.2|960.8|960.2|960.8|960.2|0
1634108590000|2021-10-13 07:03:10||960.4||960.4||960.4||960.4|0
1634108610000|2021-10-13 07:03:30||960.2||960.2||960.2||960.2|255
1634108640000|2021-10-13 07:04:00|960.6|960.4|961.6|960.6|962.6|961.8|960.4|960.2|9561
1634108650000|2021-10-13 07:04:10|961.4|960.8|961.4|960.6|961.4|961|961.4|960.6|9464
1634108660000|2021-10-13 07:04:20|961.2|960.4|961.4|960.6|961.4|960.6|961.2|960.4|1500
1634108670000|2021-10-13 07:04:30|961.6|960.8|961.6|960.6|961.8|961|961.2|960.6|2949
1634108680000|2021-10-13 07:04:40|961.4|960.8|961.4|960.6|961.4|960.8|961.2|960.6|0
1634108690000|2021-10-13 07:04:50|961.2|960.8|961.4|960.6|961.4|960.8|961.2|960.4|2330
1634108700000|2021-10-13 07:05:00|961.2|960.2|959.4|958.6|961.2|960.2|959|958.4|9580
1634108710000|2021-10-13 07:05:10|959.2|958.4|958.6|958|959.2|958.4|958.6|958|535
1634108720000|2021-10-13 07:05:20|958.8||958.6||958.8||958.6||0
1634108730000|2021-10-13 07:05:30|958.4|957.8|958.4|957.8|958.4|957.8|958|957.2|7386
1634108740000|2021-10-13 07:05:40|958.2|957.6|957.8|957|958.4|957.8|957.6|957|1400
1634108750000|2021-10-13 07:05:50|958|957.2|958|957.4|958|957.4|958|957|0
1634108760000|2021-10-13 07:06:00|957.8|957.2|957.8|957.6|957.8|957.6|957.6|957|3090
1634108770000|2021-10-13 07:06:10|957.6|957.4|956.8|956.4|957.6|957.4|956.6|955.8|18157
1634108780000|2021-10-13 07:06:20|956.6|956.2|956.8|955.8|956.8|956.2|956.6|955.8|0
1634108790000|2021-10-13 07:06:30|956.6|956|956.4|955.6|956.6|956|956.4|955.6|0
1634108800000|2021-10-13 07:06:40|956.2|955.4|956|955.4|956.4|955.6|956|955|780
1634108810000|2021-10-13 07:06:50|955.8|955.2|955.8|955|955.8|955.2|955.6|955|0
1634108820000|2021-10-13 07:07:00|955.6||955.4||955.8||955.4||0
1634108830000|2021-10-13 07:07:10|955.2|954.6|955.4|955|955.4|955|954.8|954.4|13574
1634108840000|2021-10-13 07:07:20|955.6|955.2|956|955.2|956|955.4|955.6|955|2142
1634108850000|2021-10-13 07:07:30|955.8||955.6||956||955.6||0
1634108860000|2021-10-13 07:07:40|955.4|955|955.4|955|955.6|955|955.4|955|1400
1634108870000|2021-10-13 07:07:50|955.8|955.2|956|955.4|956|955.4|955.8|955.2|2815
1634108880000|2021-10-13 07:08:00|955.8|955.2|955.8|955|955.8|955.2|955.8|955|6882
1634108890000|2021-10-13 07:08:10|956|955.2|955.8|955.4|956|955.4|955.4|955|416
1634108900000|2021-10-13 07:08:20|956|955.6|956.2|955.8|956.2|956|955.8|955.6|4963
1634108910000|2021-10-13 07:08:30||955.6||955.6||955.6||955.4|0
1634108920000|2021-10-13 07:08:40||955.8||955.6||955.8||955.6|0
1634108930000|2021-10-13 07:08:50|956.4|955.8|956.4|955.6|956.4|956|956.4|955.6|255
1634108950000|2021-10-13 07:09:10|956.2||956.4||956.4||956.2||0
1634108960000|2021-10-13 07:09:20|956.6|955.8|956.8|956.4|956.8|956.4|956.6|955.8|526
1634108970000|2021-10-13 07:09:30|956.6|956.2|956.8|956|957.2|956.8|956.6|956|12740
1634108980000|2021-10-13 07:09:40|956.6|956.2|956.8|956.4|957|956.4|956.6|956|61
1634108990000|2021-10-13 07:09:50|956.6|956.2|956.2|955.8|956.6|956.4|956.2|955.8|2174
1634109000000|2021-10-13 07:10:00|956|955.6|956.2|955.8|956.2|955.8|956|955.6|4478
1634109010000|2021-10-13 07:10:10|956|955.6|956|955.6|956|955.6|956|955.6|0
1634109020000|2021-10-13 07:10:20|956.2|956|956.8|956.4|956.8|956.6|956.2|955.8|4454
1634109030000|2021-10-13 07:10:30|957|956.2|957.2|956.8|957.2|956.8|957|956.2|630
1634109040000|2021-10-13 07:10:40|957|956.6|957.2|956.6|957.2|956.6|957|956.6|0
1634109050000|2021-10-13 07:10:50|957|956.8|957.2|956.6|957.2|956.8|957|956.6|0
1634109060000|2021-10-13 07:11:00||956.8||956.8||956.8||956.8|0
1634109070000|2021-10-13 07:11:10||956.6||956.6||956.8||956.6|0
1634109080000|2021-10-13 07:11:20||956.8||956.8||956.8||956.6|0
1634109110000|2021-10-13 07:11:50|957|956.6|957|956.4|957|956.6|957|956.4|8783
1634109120000|2021-10-13 07:12:00|956.8|956.2|956.4|956|956.8|956.4|956.4|955.8|0
1634109140000|2021-10-13 07:12:20|956.2|955.8|956.2|955.8|956.2|955.8|956|955.6|46
1634109150000|2021-10-13 07:12:30||956||955.8||956||955.6|1690
1634109170000|2021-10-13 07:12:50|956.4|956|957.2|956.4|957.2|956.8|956.4|955.8|2518
1634109180000|2021-10-13 07:13:00|957|956.2|957|956.4|957|956.6|956.8|956.2|117
1634109190000|2021-10-13 07:13:10|956.8|956.2|956.8|956.2|956.8|956.2|956.4|956|0
1634109200000|2021-10-13 07:13:20|957|956.4|956.2|955.8|957|956.4|956.2|955.8|919
1634109220000|2021-10-13 07:13:40|956||956.2||956.2||956||0
1634109230000|2021-10-13 07:13:50||956||955.8||956||955.8|5000
1634109250000|2021-10-13 07:14:10|956|955.6|956|955.6|956|955.6|956|955.6|45
1634109260000|2021-10-13 07:14:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1634109270000|2021-10-13 07:14:30|956|955.6|956|955.6|956|955.6|956|955.6|2938
1634109310000|2021-10-13 07:15:10|956.2|955.8|956.2|955.6|956.2|955.8|956.2|955.6|567
1634109320000|2021-10-13 07:15:20||955.8||955.8||956||955.8|76
1634109330000|2021-10-13 07:15:30|956.4|956|956.4|956|956.4|956.2|956.4|956|427
1634109340000|2021-10-13 07:15:40|956.6|956.2|956.8|956.4|957|956.6|956.6|956.2|1059
1634109350000|2021-10-13 07:15:50|956.6|956.2|956.8|956.2|956.8|956.2|956.2|955.8|332
1634109360000|2021-10-13 07:16:00|956.6|956|955.4|955|956.8|956|955.4|955|6679
1634109390000|2021-10-13 07:16:30|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955|1870
1634109400000|2021-10-13 07:16:40|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1634109410000|2021-10-13 07:16:50|955.6|955.2|955.8|955.2|955.8|955.2|955.6|955.2|0
1634109420000|2021-10-13 07:17:00|956|955.4|956.4|956.2|956.4|956.2|956|955.2|1183
1634109430000|2021-10-13 07:17:10|956.6|956|956.6|956|956.8|956.4|956.4|956|752
1634109440000|2021-10-13 07:17:20|956.4|956.2|956.4|956|956.6|956.2|956.4|956|0
1634109450000|2021-10-13 07:17:30|956.6|955.8|956.2|955.6|956.6|955.8|956|955.6|2396
1634109460000|2021-10-13 07:17:40|956.4|955.8|956.6|956|956.6|956.2|956.4|955.8|8
1634109470000|2021-10-13 07:17:50|956.4|955.8|956.6|956|956.6|956|956.4|955.8|0
1634109480000|2021-10-13 07:18:00|956.4|955.8|955.6|955.2|956.4|955.8|955.6|955.2|10
1634109490000|2021-10-13 07:18:10|955.4|955|955|954.6|955.6|955.2|955|954.6|17986
1634109500000|2021-10-13 07:18:20|955.2|954.8|955.8|955.4|955.8|955.6|955.2|954.6|13424
1634109510000|2021-10-13 07:18:30|956|955.6|956.2|956|956.2|956|956|955.6|806
1634109520000|2021-10-13 07:18:40|956.4|956.2|956.4|956|956.8|956.2|956.4|956|188
1634109530000|2021-10-13 07:18:50||956.2||956||956.2||956|0
1634109540000|2021-10-13 07:19:00|956|955.8|955.8|955.4|956.2|955.8|955.8|955.4|166
1634109550000|2021-10-13 07:19:10|956|955.2|955.8|955.2|956|955.2|955.6|955|12
1634109560000|2021-10-13 07:19:20|955.6|955|955.6|955|955.8|955.2|955.4|955|0
1634109570000|2021-10-13 07:19:30|955.8|955.2|956.4|955.8|956.4|955.8|955.6|955.2|1759
1634109580000|2021-10-13 07:19:40|956.2|956|956.8|956.4|956.8|956.6|956.2|955.8|1185
1634109590000|2021-10-13 07:19:50|956.6|956.2|956.2|955.8|956.6|956.2|956.2|955.8|0
1634109600000|2021-10-13 07:20:00|956|955.6|955.4|955|956|955.6|955.4|954.8|3965
1634109610000|2021-10-13 07:20:10|955.2|954.8|955|954.4|955.2|955|954.8|954.4|0
1634109620000|2021-10-13 07:20:20|955.2|954.6|955|954.6|955.2|954.8|955|954.6|1000
1634109630000|2021-10-13 07:20:30|954.8|954.4|955.2|954.6|955.2|954.8|954.8|954.4|3363
1634109640000|2021-10-13 07:20:40|955|954.8|955.2|954.8|955.2|954.8|954.8|954.8|0
1634109650000|2021-10-13 07:20:50||954.6||954.8||954.8||954.6|0
1634109660000|2021-10-13 07:21:00|955.4|955|955.6|955.2|955.8|955.2|955.4|955|53
1634109670000|2021-10-13 07:21:10|955.8|955.4|955.8|955.2|955.8|955.4|955.6|955.2|292
1634109680000|2021-10-13 07:21:20|955.6||955.6||955.6||955.4||0
1634109700000|2021-10-13 07:21:40|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|1201
1634109710000|2021-10-13 07:21:50|956|955.6|956.6|956|956.6|956.2|956|955.6|436
1634109720000|2021-10-13 07:22:00|956.8|956.2|956.6|956|956.8|956.2|956.6|956|0
1634109730000|2021-10-13 07:22:10|956.8|956.2|956.6|956.2|956.8|956.2|956.6|956.2|1106
1634109740000|2021-10-13 07:22:20|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1634109750000|2021-10-13 07:22:30|956.6|956.2|956.2|955.6|956.6|956.2|956.2|955.6|4260
1634109770000|2021-10-13 07:22:50||955.8||955.8||955.8||955.6|0
1634109780000|2021-10-13 07:23:00|956|955.6|956|955.4|956.2|955.6|956|955.4|133
1634109790000|2021-10-13 07:23:10|955.8|955.2|955.6|955.2|955.8|955.2|955.6|955.2|0
1634109800000|2021-10-13 07:23:20|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|1118
1634109810000|2021-10-13 07:23:30|955.6|955.2|955.4|955|955.6|955.2|955.4|954.8|3823
1634109820000|2021-10-13 07:23:40|955.6|955.2|955.8|955.4|955.8|955.6|955.6|955.2|643
1634109840000|2021-10-13 07:24:00|956|955.6|956|955.6|956|955.6|956|955.4|20
1634109860000|2021-10-13 07:24:20|955.8||956||956||955.8||0
1634109880000|2021-10-13 07:24:40|955.8||955.8||955.8||955.8||0
1634109890000|2021-10-13 07:24:50||955.4||955.4||955.4||955.4|98
1634109900000|2021-10-13 07:25:00|956|955.6|955.8|955.4|956.6|956.4|955.8|955.4|2585
1634109920000|2021-10-13 07:25:20|956|955.6|956.4|956|956.4|956|956|955.6|101
1634109930000|2021-10-13 07:25:30|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956|0
1634109940000|2021-10-13 07:25:40|956.4|956|956.6|956.4|956.6|956.4|956.2|955.8|2714
1634109950000|2021-10-13 07:25:50|956.8|956.6|956.8|956.6|957|956.6|956.8|956.6|0
1634109960000|2021-10-13 07:26:00|957|956.8|957|956.6|957|956.8|957|956.6|262
1634109970000|2021-10-13 07:26:10|957.2|956.8|957.6|957.2|957.8|957.4|957.2|956.8|2891
1634109980000|2021-10-13 07:26:20|957.8|957.4|957.2|956.8|957.8|957.4|957.2|956.6|18344
1634109990000|2021-10-13 07:26:30|957|956.6|957|956.4|957|956.8|956.6|956.4|4102
1634110000000|2021-10-13 07:26:40|956.8|956.6|956|955.6|956.8|956.6|956|955.6|3000
1634110010000|2021-10-13 07:26:50||955.4||955.4||955.6||955.2|1000
1634110020000|2021-10-13 07:27:00|955.8|955.2|955.6|955.2|955.8|955.2|955.4|955.2|448
1634110030000|2021-10-13 07:27:10|955.8|955|955.8|955.6|955.8|955.6|955.8|955|2109
1634110040000|2021-10-13 07:27:20|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|1217
1634110050000|2021-10-13 07:27:30|955.4|955.4|955.6|955.4|955.8|955.6|955.4|955.4|7125
1634110060000|2021-10-13 07:27:40|955.8|955.6|956|955.6|956.2|955.8|955.8|955.6|4576
1634110070000|2021-10-13 07:27:50|956.2|955.8|956.4|956|956.6|956.2|956.2|955.6|1199
1634110080000|2021-10-13 07:28:00|||||||||189
1634110090000|2021-10-13 07:28:10|956.6|956.2|956.8|956.2|956.8|956.4|956.4|956|1821
1634110100000|2021-10-13 07:28:20|956.6||956.8||956.8||956.6||0
1634110110000|2021-10-13 07:28:30|956.6|956|956.6|956.2|956.8|956.4|956.6|956|2646
1634110120000|2021-10-13 07:28:40|956.4|956|956|955.6|956.4|956|956|955.6|4300
1634110130000|2021-10-13 07:28:50||955.8||955.6||955.8||955.6|0
1634110140000|2021-10-13 07:29:00|956.2|955.8|956.8|956.2|956.8|956.2|956.2|955.6|4258
1634110150000|2021-10-13 07:29:10|956.6|956|956.4|956|956.6|956.2|956.4|956|114
1634110160000|2021-10-13 07:29:20|||||||||4800
1634110170000|2021-10-13 07:29:30|956.2|955.8|956.4|955.8|956.4|956|956.2|955.8|10
1634110180000|2021-10-13 07:29:40|956.2|955.6|956|955.8|956.2|955.8|955.8|955.6|771
1634110190000|2021-10-13 07:29:50||955.6||955.6||955.6||955.6|0
1634110200000|2021-10-13 07:30:00|956.2|955.8|956|955.6|956.4|956|956|955.6|11970
1634110210000|2021-10-13 07:30:10||955.8||955.6||955.8||955.6|158
1634110230000|2021-10-13 07:30:30||955.8||955.6||955.8||955.6|1703
1634110250000|2021-10-13 07:30:50|955.8|955.8|955.8|955.6|955.8|955.8|955.6|955.4|4906
1634110260000|2021-10-13 07:31:00|956|955.4|956|955.4|956|955.6|956|955.4|0
1634110270000|2021-10-13 07:31:10|956.4|955.6|956.6|956.2|956.8|956.4|956.4|955.4|21877
1634110280000|2021-10-13 07:31:20|956.4||956.4||956.4||956.4||1531
1634110290000|2021-10-13 07:31:30|956.2|956|956.2|956|956.2|956|956.2|956|144
1634110300000|2021-10-13 07:31:40|956.4|956.2|957|956.6|957|956.6|956.4|956|3376
1634110310000|2021-10-13 07:31:50|956.8|956.8|956.8|956.4|956.8|956.8|956.8|956.4|0
1634110320000|2021-10-13 07:32:00|956.6|956.2|956.6|956|956.6|956.2|956.4|956|100
1634110340000|2021-10-13 07:32:20|956.4||956.4||956.6||956.4||0
1634110350000|2021-10-13 07:32:30|956.6|956.2|956.4|956|956.6|956.2|956.4|956|0
1634110360000|2021-10-13 07:32:40|956.2|955.8|956|955.6|956.2|955.8|956|955.6|3387
1634110370000|2021-10-13 07:32:50||955.4||955.6||955.6||955.4|0
1634110380000|2021-10-13 07:33:00||955.8||955.8||955.8||955.8|0
1634110390000|2021-10-13 07:33:10|956.2|955.6|956.6|956.4|956.6|956.4|956.2|955.6|6106
1634110400000|2021-10-13 07:33:20|956.8|956.6|956.6|956.2|956.8|956.6|956.4|956|3534
1634110420000|2021-10-13 07:33:40|956.4||956.6||956.6||956.4||0
1634110440000|2021-10-13 07:34:00||956.4||956.2||956.4||956.2|0
1634110450000|2021-10-13 07:34:10|956.4|956|955.8|955.4|956.4|956|955.8|955.4|3829
1634110470000|2021-10-13 07:34:30|956|955.6|955.8|955.4|956|955.8|955.8|955.4|5796
1634110500000|2021-10-13 07:35:00|956|955.6|956|955.6|956|955.8|956|955.6|1864
1634110510000|2021-10-13 07:35:10|956.2|955.8|956.4|956|956.4|956|956.2|955.8|1082
1634110520000|2021-10-13 07:35:20|956.2|955.8|956.4|956.2|956.4|956.2|956|955.8|3591
1634110530000|2021-10-13 07:35:30|956.2|956|956.8|956.4|956.8|956.4|956.2|955.8|5721
1634110540000|2021-10-13 07:35:40|957|956.6|956.8|956.2|957|956.6|956.6|956.2|1
1634110550000|2021-10-13 07:35:50|956.6|956|956.2|955.8|956.6|956|956.2|955.8|3100
1634110560000|2021-10-13 07:36:00|956.4|956|956.6|956.2|956.6|956.4|956.2|956|1758
1634110570000|2021-10-13 07:36:10|956.4|956|956.4|956|956.6|956|956.2|956|0
1634110580000|2021-10-13 07:36:20|956.2|955.8|956|955.4|956.4|955.8|955.8|955.4|5976
1634110590000|2021-10-13 07:36:30||955.6||955.4||955.6||955.4|950
1634110600000|2021-10-13 07:36:40||955.6||955.6||955.6||955.6|0
1634110610000|2021-10-13 07:36:50|956.2|955.8|956.4|955.8|956.4|956|956.2|955.8|1196
1634110620000|2021-10-13 07:37:00||956||956||956||956|0
1634110630000|2021-10-13 07:37:10|956.2||956.4||956.4||956.2||0
1634110650000|2021-10-13 07:37:30|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|385
1634110660000|2021-10-13 07:37:40|956.8|956.4|956.4|956.2|956.8|956.4|956.4|956.2|3455
1634110670000|2021-10-13 07:37:50|956.6|956.4|956.6|956.2|956.8|956.4|956.6|956.2|685
1634110680000|2021-10-13 07:38:00|956.4|956|956|955.6|956.4|956|956|955.6|4338
1634110690000|2021-10-13 07:38:10||955.4||955.4||955.4||955.4|0
1634110700000|2021-10-13 07:38:20||955.6||955.4||955.6||955.4|0
1634110710000|2021-10-13 07:38:30||955.6||955.6||955.6||955.4|0
1634110730000|2021-10-13 07:38:50||955.4||955.4||955.4||955.4|0
1634110740000|2021-10-13 07:39:00|955.8||955.8||956||955.8||0
1634110760000|2021-10-13 07:39:20||955.6||955.6||955.6||955.6|0
1634110770000|2021-10-13 07:39:30|956||956||956||956||620
1634110800000|2021-10-13 07:40:00|956.2|955.8|956.4|956|956.4|956|956.2|955.8|1665
1634110810000|2021-10-13 07:40:10|956.2|955.8|956.2|955.8|956.2|955.8|956|955.6|828
1634110820000|2021-10-13 07:40:20||955.6||955.8||955.8||955.6|0
1634110830000|2021-10-13 07:40:30||956||955.8||956||955.8|1513
1634110860000|2021-10-13 07:41:00|956.4|956|956.6|956.4|956.8|956.6|956.4|955.8|1546
1634110880000|2021-10-13 07:41:20|||||||||727
1634110890000|2021-10-13 07:41:30|956.4|956.2|956.4|955.8|956.4|956.2|956.4|955.8|7055
1634110900000|2021-10-13 07:41:40|956.2||956||956.2||956||0
1634110910000|2021-10-13 07:41:50|956.2||956.2||956.2||956.2||0
1634110930000|2021-10-13 07:42:10||956||956||956||956|0
1634110950000|2021-10-13 07:42:30|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956.2|1704
1634110980000|2021-10-13 07:43:00|956.4|956|956|955.8|956.6|956|956|955.8|4651
1634110990000|2021-10-13 07:43:10|956.2|956|956.4|955.8|956.4|956|956.2|955.8|1
1634111000000|2021-10-13 07:43:20|956.6|956|956.8|956.4|956.8|956.4|956.6|956|1366
1634111010000|2021-10-13 07:43:30|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|0
1634111020000|2021-10-13 07:43:40|956.4||956.4||956.4||956.4||2507
1634111030000|2021-10-13 07:43:50|956.6||956.6||956.6||956.6||100
1634111040000|2021-10-13 07:44:00|956.4||956.4||956.4||956.4||0
1634111050000|2021-10-13 07:44:10|956.6|956|956.4|956.2|956.6|956.2|956.4|956|2619
1634111060000|2021-10-13 07:44:20|956.2|956|956|955.4|956.2|956|955.8|955.4|554
1634111070000|2021-10-13 07:44:30||955.6||955.6||955.6||955.6|0
1634111100000|2021-10-13 07:45:00|956.2|955.8|956.4|956|956.4|956|956.2|955.6|2020
1634111110000|2021-10-13 07:45:10||955.8||956||956||955.8|0
1634111120000|2021-10-13 07:45:20|956.2||956.2||956.2||956.2||173
1634111130000|2021-10-13 07:45:30|956.4|955.8|956.2|955.8|956.4|955.8|956.2|955.8|1193
1634111140000|2021-10-13 07:45:40|956.4|956|956.2|955.8|956.4|956|956.2|955.8|0
1634111150000|2021-10-13 07:45:50||956||956||956||956|0
1634111170000|2021-10-13 07:46:10|956.4|956.2|956.4|956|956.4|956.2|956.4|956|219
1634111180000|2021-10-13 07:46:20|956.6|956.2|957.2|956.8|957.6|957|956.6|956|7968
1634111200000|2021-10-13 07:46:40|957|956.6|957.2|956.8|957.2|956.8|957|956.4|99
1634111220000|2021-10-13 07:47:00|957.4||957.4||957.4||957.4||0
1634111230000|2021-10-13 07:47:10||957||956.8||957||956.8|0
1634111240000|2021-10-13 07:47:20|957.2|957|958|957.4|958|957.4|957.2|956.8|2329
1634111250000|2021-10-13 07:47:30|957.8|957.6|958|957.6|958|957.8|957.8|957.4|2856
1634111260000|2021-10-13 07:47:40||957.8||957.6||957.8||957.6|0
1634111270000|2021-10-13 07:47:50|958.2|957.8|958|957.6|958.4|958.2|958|957.6|7143
1634111280000|2021-10-13 07:48:00|958.2||957.8||958.2||957.8||3089
1634111300000|2021-10-13 07:48:20|957.6|957.4|958.2|957.8|958.4|958|957.6|957.2|31370
1634111320000|2021-10-13 07:48:40||958||957.8||958||957.8|0
1634111340000|2021-10-13 07:49:00|958.4|958|958.6|958.2|958.8|958.4|958.4|957.8|2943
1634111350000|2021-10-13 07:49:10|958.4||958.4||958.6||958.4||0
1634111360000|2021-10-13 07:49:20|958.6|958|958.6|958|958.6|958.2|958.2|957.6|2288
1634111370000|2021-10-13 07:49:30|958.4|958.2|958.6|958|958.6|958.2|958.4|958|0
1634111380000|2021-10-13 07:49:40|958.4|958.2|958.4|958|958.6|958.4|958.4|958|7396
1634111390000|2021-10-13 07:49:50|958.2|958.2|958.4|958.2|958.4|958.2|958.2|958.2|4686
1634111400000|2021-10-13 07:50:00|958.6|958.4|958.4|958|958.6|958.4|958.4|958|79
1634111410000|2021-10-13 07:50:10|958.2|957.8|958|957.6|958.2|957.8|958|957.6|1928
1634111440000|2021-10-13 07:50:40|958.2|957.8|958.2|957.6|958.2|957.8|958.2|957.6|102
1634111450000|2021-10-13 07:50:50|958||957.8||958||957.8||0
1634111460000|2021-10-13 07:51:00|958|957.8|958|957.8|958|957.8|958|957.8|586
1634111470000|2021-10-13 07:51:10|958.2|958|958.2|958|958.2|958|958|958|1336
1634111490000|2021-10-13 07:51:30|958.4|958.2|958.4|958|958.4|958.2|958.4|958|3536
1634111500000|2021-10-13 07:51:40|958.6|958.2|958.8|958.6|958.8|958.6|958.6|958.2|1000
1634111510000|2021-10-13 07:51:50|959|958.8|959|958.8|959|958.8|958.8|958.8|259
1634111520000|2021-10-13 07:52:00|958.8|958.6|958.6|958.2|958.8|958.6|958.6|958.2|4667
1634111530000|2021-10-13 07:52:10|958.8|958|958.8|958.4|958.8|958.4|958.6|958|5690
1634111540000|2021-10-13 07:52:20|959|958.6|959|958.6|959|958.8|959|958.6|982
1634111550000|2021-10-13 07:52:30||958.4||958.4||958.4||958.4|0
1634111560000|2021-10-13 07:52:40|958.8||958.8||959||958.8||0
1634111570000|2021-10-13 07:52:50|959|958.6|959|958.8|959|958.8|959|958.6|53
1634111580000|2021-10-13 07:53:00|959.2|959|959.2|958.8|959.6|959.2|959.2|958.8|3877
1634111600000|2021-10-13 07:53:20|959.4|959|959.4|959|959.6|959.2|959.4|959|1118
1634111620000|2021-10-13 07:53:40|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1634111650000|2021-10-13 07:54:10|959.4|959|959.4|958.8|959.4|959.2|959.4|958.8|1639
1634111660000|2021-10-13 07:54:20|959.2||959||959.4||959||181
1634111680000|2021-10-13 07:54:40|959.4|959|959|958.8|959.4|959|959|958.8|7761
1634111690000|2021-10-13 07:54:50|958.8|958.6|959|958.6|959|958.6|958.8|958.4|1402
1634111700000|2021-10-13 07:55:00||958.4||958.6||958.6||958.4|0
1634111710000|2021-10-13 07:55:10||958.4||958.6||958.6||958.4|0
1634111720000|2021-10-13 07:55:20|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.2|1626
1634111730000|2021-10-13 07:55:30|959||958.6||959||958.6||209
1634111740000|2021-10-13 07:55:40||958.2||958.2||958.2||958.2|3528
1634111750000|2021-10-13 07:55:50|958.4|958|958.4|958|958.4|958|958.4|958|1049
1634111760000|2021-10-13 07:56:00|958.2||958.2||958.2||958.2||836
1634111770000|2021-10-13 07:56:10|958.4|958.2|958.8|958.4|958.8|958.6|958.4|958.2|2936
1634111800000|2021-10-13 07:56:40|958.6|958.2|958.4|958|958.6|958.2|958.4|958|8829
1634111820000|2021-10-13 07:57:00|958.6|958.2|959|958.4|959|958.4|958.6|958|1242
1634111830000|2021-10-13 07:57:10|958.8|958.6|958.6|958.2|958.8|958.6|958.6|958.2|97
1634111840000|2021-10-13 07:57:20|958.4|958|958.4|958|958.4|958.2|958.4|958|0
1634111850000|2021-10-13 07:57:30||958.2||958||958.2||958|0
1634111860000|2021-10-13 07:57:40|958.6|958.2|958.8|958.4|959|958.6|958.6|958|2118
1634111880000|2021-10-13 07:58:00|959|958.6|959|958.6|959|958.6|959|958.4|0
1634111890000|2021-10-13 07:58:10|959.2|958.8|959|958.6|959.2|958.8|959|958.6|0
1634111910000|2021-10-13 07:58:30|958.8||959||959||958.8||0
1634111940000|2021-10-13 07:59:00|||||||||180
1634111950000|2021-10-13 07:59:10|958.8|958.4|958.4|958.2|958.8|958.4|958.4|958.2|2507
1634111960000|2021-10-13 07:59:20|958.6|958|958.8|958.4|958.8|958.4|958.6|958|1318
1634111970000|2021-10-13 07:59:30|959|958.6|959|958.6|959|958.8|959|958.6|826
1634111980000|2021-10-13 07:59:40|959.2|958.8|959.2|958.8|959.2|959|959.2|958.6|1509
1634111990000|2021-10-13 07:59:50|959.4|959|959.4|959|959.4|959.2|959.4|958.8|3448
1634112000000|2021-10-13 08:00:00|959.2|959.2|959.2|958.8|959.2|959.2|959.2|958.8|10
1634112010000|2021-10-13 08:00:10|959.4|959|959.2|958.8|959.4|959|959|958.8|3639
1634112050000|2021-10-13 08:00:50|959.4|959|959.6|959.4|959.6|959.4|959.4|959|4190
1634112080000|2021-10-13 08:01:20|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.4|1712
1634112130000|2021-10-13 08:02:10|959.6|959.2|959.4|958.8|959.6|959.2|959.4|958.8|7723
1634112140000|2021-10-13 08:02:20||959||959||959||959|0
1634112150000|2021-10-13 08:02:30|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|64
1634112170000|2021-10-13 08:02:50|960|959.6|960|959.6|960|959.8|959.8|959.6|3998
1634112180000|2021-10-13 08:03:00|959.8|959.4|959.6|959|960|959.4|959.6|959|5324
1634112190000|2021-10-13 08:03:10|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|0
1634112200000|2021-10-13 08:03:20|959.4|959|959.4|958.8|959.4|959|959.4|958.8|0
1634112210000|2021-10-13 08:03:30|959.2|959|959|958.8|959.2|959|959|958.8|496
1634112220000|2021-10-13 08:03:40|958.8|958.6|959|958.4|959|958.6|958.8|958.4|0
1634112230000|2021-10-13 08:03:50|958.8|958.6|959|958.6|959|958.6|958.8|958.4|0
1634112240000|2021-10-13 08:04:00||958.8||958.8||958.8||958.8|1069
1634112280000|2021-10-13 08:04:40|959.2|959|959.4|958.8|959.4|959|959|958.8|1257
1634112290000|2021-10-13 08:04:50|959.2||959.2||959.2||959.2||0
1634112300000|2021-10-13 08:05:00|959||959.2||959.2||959||0
1634112320000|2021-10-13 08:05:20|959.4|959|959.2|958.8|959.4|959|959.2|958.8|1338
1634112350000|2021-10-13 08:05:50|959||959.2||959.2||959||0
1634112360000|2021-10-13 08:06:00|959|958.6|958.4|958|959.2|958.6|958.4|958|9519
1634112390000|2021-10-13 08:06:30|958.2||958.2||958.2||958.2||1473
1634112400000|2021-10-13 08:06:40|958.4|958.2|958.4|958|958.4|958.2|958.4|958|2284
1634112410000|2021-10-13 08:06:50|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958|142
1634112420000|2021-10-13 08:07:00||958||958.2||958.2||958|0
1634112480000|2021-10-13 08:08:00|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.4|311
1634112520000|2021-10-13 08:08:40|958.6|958.2|958.4|958.2|958.8|958.2|958.4|958.2|3751
1634112530000|2021-10-13 08:08:50|958.2|958|958.8|958.4|958.8|958.4|958.2|957.8|2236
1634112540000|2021-10-13 08:09:00|958.6|958.2|958.6|958.4|958.6|958.4|958.6|958.2|0
1634112560000|2021-10-13 08:09:20|958.8|958.6|959.2|958.8|959.4|959|958.8|958.4|6853
1634112580000|2021-10-13 08:09:40|959|958.6|959|958.8|959.2|958.8|959|958.6|824
1634112600000|2021-10-13 08:10:00|959.2|959|959.2|959|959.2|959|959|958.8|4122
1634112610000|2021-10-13 08:10:10|959|958.6|958.4|958.2|959|958.6|958.4|958.2|6617
1634112620000|2021-10-13 08:10:20|958.6||958.6||958.6||958.6||0
1634112660000|2021-10-13 08:11:00|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|0
1634112670000|2021-10-13 08:11:10|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|0
1634112690000|2021-10-13 08:11:30|958.8|958.4|958.8|958.6|958.8|958.6|958.6|958.2|1355
1634112700000|2021-10-13 08:11:40|959|958.4|959|958.6|959|958.6|959|958.4|0
1634112710000|2021-10-13 08:11:50|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1634112720000|2021-10-13 08:12:00|959||958.8||959||958.8||0
1634112790000|2021-10-13 08:13:10|958.6|958.2|957.8|957.4|958.8|958.2|957.8|957.4|4202
1634112820000|2021-10-13 08:13:40|957.6|957.6|957.6|957.2|957.6|957.6|957.6|957.2|8565
1634112830000|2021-10-13 08:13:50||957.4||957.2||957.4||957.2|0
1634112850000|2021-10-13 08:14:10|957.4|957|957.6|957.4|957.6|957.4|957.2|957|40228
1634112860000|2021-10-13 08:14:20|957.8|957.2|957.8|957.2|957.8|957.6|957.8|957.2|70
1634112870000|2021-10-13 08:14:30||957.4||957.4||957.4||957.4|0
1634112940000|2021-10-13 08:15:40|957.6||957.8||957.8||957.6||0
1634112970000|2021-10-13 08:16:10|957.6|957.2|957.4|957.2|957.8|957.2|957.4|957.2|564
1634113030000|2021-10-13 08:17:10|957.2|957|957.2|957|957.2|957|957.2|957|2311
1634113060000|2021-10-13 08:17:40|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957|1084
1634113070000|2021-10-13 08:17:50|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957.2|4827
1634113100000|2021-10-13 08:18:20|957.8|957.4|958|957.8|958|957.8|957.8|957.2|8498
1634113120000|2021-10-13 08:18:40|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|0
1634113130000|2021-10-13 08:18:50|958|957.6|958|957.4|958|957.6|957.8|957.4|0
1634113140000|2021-10-13 08:19:00|957.8|957.6|958|957.6|958|957.6|957.8|957.6|0
1634113150000|2021-10-13 08:19:10|958.2|957.8|958|957.6|958.2|958|958|957.6|2731
1634113170000|2021-10-13 08:19:30|957.8||958||958||957.8||0
1634113180000|2021-10-13 08:19:40|958.2|957.8|958.2|958|958.4|958|958.2|957.8|2476
1634113190000|2021-10-13 08:19:50|958|957.8|958|957.6|958|957.8|957.8|957.4|2644
1634113210000|2021-10-13 08:20:10|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1634113220000|2021-10-13 08:20:20||958||957.8||958||957.8|0
1634113320000|2021-10-13 08:22:00|958.4|958|958.4|958|958.4|958|958.4|957.8|3063
1634113330000|2021-10-13 08:22:10|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|1189
1634113340000|2021-10-13 08:22:20|958.8|958.4|958.8|958.4|959|958.6|958.8|958.4|2014
1634113350000|2021-10-13 08:22:30||958.6||958.6||958.6||958.6|0
1634113360000|2021-10-13 08:22:40|959|958.8|959|958.6|959|958.8|959|958.6|1809
1634113370000|2021-10-13 08:22:50|959.2|958.8|959.4|959|959.4|959|959.2|958.6|3384
1634113380000|2021-10-13 08:23:00|959.2|959.2|959.2|959|959.4|959.2|959.2|959|242
1634113390000|2021-10-13 08:23:10|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|950
1634113400000|2021-10-13 08:23:20|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.4|3819
1634113410000|2021-10-13 08:23:30|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|1
1634113450000|2021-10-13 08:24:10|959.6|959.6|959.8|959.6|960|959.8|959.6|959.6|3076
1634113460000|2021-10-13 08:24:20|960|959.8|960|959.8|960|959.8|960|959.8|4497
1634113470000|2021-10-13 08:24:30|959.8|959.6|959.8|959.6|960|959.8|959.8|959.6|9555
1634113480000|2021-10-13 08:24:40|||||||||2948
1634113500000|2021-10-13 08:25:00|959.6|959.4|959.6|959.4|959.8|959.6|959.6|959.4|4067
1634113510000|2021-10-13 08:25:10|959.4|959.2|959.4|959|959.6|959.4|959.4|959|3641
1634113520000|2021-10-13 08:25:20||959.2||959.2||959.2||959.2|0
1634113540000|2021-10-13 08:25:40|959.6|959.4|959.8|959.6|959.8|959.6|959.6|959.2|5918
1634113550000|2021-10-13 08:25:50|960|959.8|960|959.6|960|959.8|960|959.6|1241
1634113580000|2021-10-13 08:26:20|||||||||870
1634113600000|2021-10-13 08:26:40|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.2|2349
1634113610000|2021-10-13 08:26:50|959.4|959.2|959.2|958.8|959.4|959.2|959.2|958.8|488
1634113630000|2021-10-13 08:27:10||959||958.8||959||958.8|0
1634113650000|2021-10-13 08:27:30|959.4|959|959.4|959|959.4|959.2|959.2|959|2697
1634113660000|2021-10-13 08:27:40|959.2|959.2|959.2|958.8|959.2|959.2|959|958.8|2957
1634113690000|2021-10-13 08:28:10|959|958.6|959|958.4|959|958.6|958.8|958.4|644
1634113700000|2021-10-13 08:28:20|958.8|958.2|958.6|958.2|958.8|958.2|958.6|958.2|6000
1634113710000|2021-10-13 08:28:30|958.8|958.4|958.8|958.4|959|958.6|958.8|958.4|56
1634113720000|2021-10-13 08:28:40|958.6|958.2|958.8|958.2|958.8|958.2|958.6|958.2|0
1634113730000|2021-10-13 08:28:50|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|0
1634113780000|2021-10-13 08:29:40|958.8||958.6||958.8||958.6||0
1634113790000|2021-10-13 08:29:50|958.8|958.4|958.8|958.2|958.8|958.4|958.6|958.2|0
1634113800000|2021-10-13 08:30:00|959|958.4|958.8|958.4|959|958.6|958.8|958.4|0
1634113810000|2021-10-13 08:30:10|959|958.6|959|958.4|959|958.6|958.8|958.4|0
1634113820000|2021-10-13 08:30:20|958.8||958.8||959||958.8||0
1634113830000|2021-10-13 08:30:30|958.6||958.8||958.8||958.6||0
1634113850000|2021-10-13 08:30:50|958.6|958.2|958.4|958|958.8|958.2|958.2|957.8|6521
1634113860000|2021-10-13 08:31:00||958.2||958||958.2||958|0
1634113870000|2021-10-13 08:31:10|958.2|957.8|958|957.8|958.2|957.8|958|957.8|3624
1634113880000|2021-10-13 08:31:20|957.8|957.6|958|957.6|958|957.6|957.8|957.4|2183
1634113900000|2021-10-13 08:31:40|958.2|957.8|958.4|958|958.4|958|958.2|957.8|278
1634113940000|2021-10-13 08:32:20|958.2||958.2||958.2||958.2||0
1634113950000|2021-10-13 08:32:30|958|957.8|958.2|957.8|958.2|957.8|958|957.6|589
1634113970000|2021-10-13 08:32:50|958.4|958|958.4|958|958.4|958.2|958.4|958|1030
1634114000000|2021-10-13 08:33:20|958.2|957.8|958|957.8|958.2|957.8|958|957.8|1973
1634114030000|2021-10-13 08:33:50|958.2|958|958.2|957.8|958.2|958|958|957.8|69
1634114050000|2021-10-13 08:34:10|958|957.6|957.6|957.2|958|957.6|957.6|957.2|14
1634114060000|2021-10-13 08:34:20|957.4|957|957.4|957|957.4|957|957.2|957|1700
1634114070000|2021-10-13 08:34:30|957.2||957.2||957.2||957.2||0
1634114080000|2021-10-13 08:34:40|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1308
1634114090000|2021-10-13 08:34:50||957||957||957||957|1000
1634114100000|2021-10-13 08:35:00||957.2||957||957.2||957|246
1634114110000|2021-10-13 08:35:10|957.6|957.2|957.6|957|957.6|957.2|957.6|957|7
1634114120000|2021-10-13 08:35:20|957.4|957.2|958.4|958|958.6|958.2|957.4|957|3718
1634114130000|2021-10-13 08:35:30|958.2||958.2||958.2||958.2||0
1634114140000|2021-10-13 08:35:40|958|957.8|958|957.8|958.2|957.8|958|957.8|14
1634114160000|2021-10-13 08:36:00|958.2|958|958.2|957.8|958.4|958|958.2|957.8|5013
1634114170000|2021-10-13 08:36:10||958||958||958||958|0
1634114180000|2021-10-13 08:36:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|0
1634114190000|2021-10-13 08:36:30|958.6|958.4|958.6|958.2|959|958.6|958.6|958.2|1557
1634114200000|2021-10-13 08:36:40|958.4|958|958.4|958.2|958.6|958.2|958.4|958|0
1634114210000|2021-10-13 08:36:50|958.6|958.4|958.6|958.2|958.8|958.4|958.6|958.2|47
1634114220000|2021-10-13 08:37:00|958.4|958|958.2|957.8|958.4|958|958.2|957.8|2515
1634114230000|2021-10-13 08:37:10|958||958||958||958||0
1634114240000|2021-10-13 08:37:20|958.2|958|958|957.8|958.2|958|958|957.8|1013
1634114250000|2021-10-13 08:37:30|958.2|958|958.4|958.2|958.4|958.2|958.2|958|577
1634114260000|2021-10-13 08:37:40|958.2|958|958.2|957.8|958.4|958|958.2|957.8|325
1634114270000|2021-10-13 08:37:50|958|957.6|957.8|957.4|958|957.6|957.8|957.4|385
1634114290000|2021-10-13 08:38:10||957.6||957.4||957.6||957.4|1000
1634114320000|2021-10-13 08:38:40|957.6|957.2|957.2|956.8|957.6|957.2|957.2|956.8|1039
1634114350000|2021-10-13 08:39:10|957|956.6|956.6|956.2|957.2|956.6|956.6|956.2|3275
1634114360000|2021-10-13 08:39:20|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.2|1079
1634114370000|2021-10-13 08:39:30||956.6||956.6||956.6||956.6|503
1634114380000|2021-10-13 08:39:40||956.4||956.4||956.4||956.4|1049
1634114390000|2021-10-13 08:39:50|956.6|956.2|956.4|956.2|956.6|956.2|956.4|956.2|14
1634114400000|2021-10-13 08:40:00|956.6||956.6||956.6||956.4||663
1634114430000|2021-10-13 08:40:30|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|410
1634114460000|2021-10-13 08:41:00|957|956.6|957.2|956.8|957.4|957|957|956.4|11509
1634114470000|2021-10-13 08:41:10|957|956.6|957.2|956.8|957.2|956.8|957|956.6|649
1634114480000|2021-10-13 08:41:20|957||957.2||957.2||957||416
1634114490000|2021-10-13 08:41:30|957.4|957|957.4|956.8|957.4|957|957.4|956.8|0
1634114500000|2021-10-13 08:41:40|957.6|957|957.6|957.2|957.6|957.2|957.6|957|0
1634114510000|2021-10-13 08:41:50|957.8|957.4|958|957.6|958|957.6|957.8|957.2|6553
1634114520000|2021-10-13 08:42:00|957.8|957.4|957.2|957|958.2|958|957.2|957|42772
1634114550000|2021-10-13 08:42:30|957.4|956.8|957.2|957|957.4|957|957|956.8|5976
1634114560000|2021-10-13 08:42:40|957.4|957.2|957.4|957|957.4|957.2|957.2|957|1357
1634114580000|2021-10-13 08:43:00|||||||||594
1634114590000|2021-10-13 08:43:10|957.2||957.2||957.2||957.2||0
1634114600000|2021-10-13 08:43:20|957|956.8|957|956.8|957|956.8|957|956.8|497
1634114620000|2021-10-13 08:43:40|957.2|957|957.2|956.8|957.4|957|957.2|956.8|1805
1634114630000|2021-10-13 08:43:50|957|956.6|956.8|956.6|957|956.6|956.8|956.6|2320
1634114640000|2021-10-13 08:44:00|957|956.4|956.4|956|957|956.4|956.4|956|2811
1634114650000|2021-10-13 08:44:10|956.6|956.2|956.8|956.4|957|956.6|956.4|956.2|16995
1634114660000|2021-10-13 08:44:20|957|956.6|956.8|956.6|957|956.6|956.8|956.4|2442
1634114670000|2021-10-13 08:44:30|956.6|956.4|956.6|956.4|956.8|956.4|956.6|956.4|4061
1634114680000|2021-10-13 08:44:40|956.4|956.2|956.6|956.2|956.8|956.4|956.4|956|2756
1634114690000|2021-10-13 08:44:50||956.4||956.4||956.4||956.4|0
1634114700000|2021-10-13 08:45:00|||||||||278
1634114720000|2021-10-13 08:45:20|956.4|956.2|956.4|956|956.4|956.2|956.4|956|1655
1634114730000|2021-10-13 08:45:30|956.2|955.8|956|955.6|956.4|955.8|956|955.6|4534
1634114740000|2021-10-13 08:45:40|955.8|955.8|955.8|955.6|956|955.8|955.8|955.6|1376
1634114750000|2021-10-13 08:45:50|||||||||255
1634114760000|2021-10-13 08:46:00|||||||||306
1634114770000|2021-10-13 08:46:10|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|3663
1634114780000|2021-10-13 08:46:20|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|100
1634114790000|2021-10-13 08:46:30|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|12284
1634114800000|2021-10-13 08:46:40|956|955.6|955.8|955.4|956|955.6|955.8|955.4|1414
1634114810000|2021-10-13 08:46:50|955.6|955.2|955.2|955|955.8|955.2|955.2|955|8053
1634114820000|2021-10-13 08:47:00|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955.2|3082
1634114830000|2021-10-13 08:47:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|0
1634114860000|2021-10-13 08:47:40|956|955.6|956|955.8|956|955.8|956|955.6|1276
1634114870000|2021-10-13 08:47:50|956.2|956|956.2|955.8|956.4|956|956.2|955.8|37
1634114880000|2021-10-13 08:48:00|956.4|956|956.4|956|956.4|956|956.2|956|452
1634114890000|2021-10-13 08:48:10|956.2|955.8|955.8|955.4|956.2|955.8|955.6|955.4|1546
1634114900000|2021-10-13 08:48:20|956|955.6|955.8|955.4|956|955.6|955.8|955.4|0
1634114910000|2021-10-13 08:48:30|956|955.6|956|955.8|956|955.8|956|955.4|1183
1634114920000|2021-10-13 08:48:40|955.8|955.6|955.6|955.2|955.8|955.6|955.6|955.2|6720
1634114930000|2021-10-13 08:48:50|955.4|955|955.4|955|955.4|955|955.4|955|1078
1634114940000|2021-10-13 08:49:00|955.6|955.2|955.2|954.8|955.6|955.4|955|954.8|28244
1634114950000|2021-10-13 08:49:10|955|954.6|954.8|954.4|955|954.6|954.8|954.4|4524
1634114970000|2021-10-13 08:49:30|954.6|954.6|954.4|954.2|954.8|954.6|954.4|954.2|13176
1634114980000|2021-10-13 08:49:40|954.2|954|954.2|954|954.2|954|954.2|954|2532
1634114990000|2021-10-13 08:49:50|954|953.8|953.6|953.2|954|953.8|953.4|953.2|36034
1634115000000|2021-10-13 08:50:00|953.4|953.4|953.4|953.2|953.4|953.4|953|952.8|37607
1634115010000|2021-10-13 08:50:10|953.6|953.4|953.8|953.4|954|953.6|953.6|953.2|7064
1634115020000|2021-10-13 08:50:20|954|953.6|954.4|954|954.4|954|954|953.6|11392
1634115030000|2021-10-13 08:50:30|954.6|954.2|954.6|954.2|954.6|954.4|954.4|954|5533
1634115040000|2021-10-13 08:50:40||954.4||954.4||954.4||954.4|0
1634115050000|2021-10-13 08:50:50|954.8|954.6|955|954.8|955|954.8|954.8|954.6|12834
1634115070000|2021-10-13 08:51:10|954.8|954.6|955|954.6|955|954.6|954.8|954.4|15
1634115080000|2021-10-13 08:51:20|954.8|954.4|954.8|954.2|954.8|954.6|954.6|954.2|13464
1634115090000|2021-10-13 08:51:30|955|954.4|954.8|954.4|955|954.4|954.8|954.4|0
1634115100000|2021-10-13 08:51:40|955|954.6|955|954.6|955|954.8|955|954.6|10000
1634115110000|2021-10-13 08:51:50|955.2|954.8|955|954.4|955.2|955|954.8|954.4|7500
1634115120000|2021-10-13 08:52:00|954.8||954.6||955||954.6||0
1634115130000|2021-10-13 08:52:10||954.2||954.4||954.4||954.2|1080
1634115140000|2021-10-13 08:52:20|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|3
1634115150000|2021-10-13 08:52:30|954.2|954|954.2|954|954.4|954|954.2|954|219
1634115160000|2021-10-13 08:52:40|||||||||86
1634115170000|2021-10-13 08:52:50|954|953.8|954.2|954|954.2|954|954|953.8|1719
1634115180000|2021-10-13 08:53:00|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|2186
1634115190000|2021-10-13 08:53:10|954.4|954.2|954.4|954.2|954.6|954.2|954.4|954.2|5911
1634115200000|2021-10-13 08:53:20|954.2|954|954.2|954|954.2|954|954.2|954|213
1634115210000|2021-10-13 08:53:30|||||||||34
1634115220000|2021-10-13 08:53:40|||||||||90
1634115260000|2021-10-13 08:54:20|954.8|954.6|954.2|953.8|954.8|954.6|954.2|953.8|57085
1634115270000|2021-10-13 08:54:30|954.6|954|955.4|955.2|955.4|955.2|954.6|954|35980
1634115280000|2021-10-13 08:54:40|955.2|955|955.4|955.2|955.6|955.4|955|954.6|43235
1634115290000|2021-10-13 08:54:50||955||955||955||955|210
1634115300000|2021-10-13 08:55:00|955.2|954.8|955.2|954.8|955.4|954.8|955.2|954.8|114
1634115310000|2021-10-13 08:55:10|955.6|955|955.6|955.4|955.6|955.4|955.6|954.8|16471
1634115320000|2021-10-13 08:55:20|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|2103
1634115330000|2021-10-13 08:55:30|956|955.6|956|955.6|956|955.6|955.8|955.6|2881
1634115350000|2021-10-13 08:55:50|955.8|955.4|955.4|955|955.8|955.4|955.4|955|603
1634115360000|2021-10-13 08:56:00||955.2||955||955.2||955|1166
1634115370000|2021-10-13 08:56:10||955.2||955.2||955.2||955.2|262
1634115380000|2021-10-13 08:56:20|||||||||183
1634115390000|2021-10-13 08:56:30|955.6|955|955|954.6|955.6|955|955|954.6|2786
1634115400000|2021-10-13 08:56:40|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.8|3670
1634115420000|2021-10-13 08:57:00|955.4|955|955.2|954.8|955.4|955|955.2|954.8|3212
1634115430000|2021-10-13 08:57:10|955|954.6|955.6|955.2|955.6|955.2|955|954.6|8986
1634115440000|2021-10-13 08:57:20|955.4|955|955|954.8|955.4|955|955|954.8|12577
1634115450000|2021-10-13 08:57:30|954.8|954.6|955.2|955|955.4|955.2|954.8|954.6|28644
1634115460000|2021-10-13 08:57:40||954.8||955||955||954.6|1084
1634115480000|2021-10-13 08:58:00|955.4|955.2|955|954.6|955.6|955.2|955|954.6|36472
1634115490000|2021-10-13 08:58:10|954.8|954.4|955|954.8|955|954.8|954.8|954.4|12920
1634115500000|2021-10-13 08:58:20|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|7595
1634115510000|2021-10-13 08:58:30|954.6|954.2|954.2|953.8|954.6|954.2|954.2|953.8|27
1634115520000|2021-10-13 08:58:40|954.4|954|954.4|954|954.8|954.6|954.4|953.8|17751
1634115530000|2021-10-13 08:58:50||954.2||954||954.2||954|0
1634115540000|2021-10-13 08:59:00|954.6|954.2|954.6|954.4|954.6|954.4|954.4|954.2|2529
1634115550000|2021-10-13 08:59:10|955|954.8|955|954.6|955|954.8|954.8|954.4|20156
1634115560000|2021-10-13 08:59:20|955.2|954.8|955.2|955|955.4|955|955.2|954.6|872
1634115570000|2021-10-13 08:59:30|955.4|954.8|955|954.6|955.4|954.8|955|954.6|53
1634115590000|2021-10-13 08:59:50||954.8||954.6||954.8||954.6|0
1634115600000|2021-10-13 09:00:00|955.2|954.8|955.4|955|955.4|955|955.2|954.6|5183
1634115610000|2021-10-13 09:00:10|955.2|954.8|954.6|954.2|955.2|954.8|954.4|954|10190
1634115620000|2021-10-13 09:00:20||954.4||954.2||954.4||954.2|0
1634115650000|2021-10-13 09:00:50|||||||||1141
1634115660000|2021-10-13 09:01:00|954.4|954|954.4|954.2|954.6|954.4|954.4|954|4509
1634115670000|2021-10-13 09:01:10|954.6|954|954.4|954.2|954.6|954.2|954.4|954|0
1634115680000|2021-10-13 09:01:20|954.6||954.4||954.6||954.4||1113
1634115690000|2021-10-13 09:01:30|954.2|954|954|953.8|954.2|954|954|953.6|3657
1634115700000|2021-10-13 09:01:40||953.6||953.6||953.6||953.6|0
1634115720000|2021-10-13 09:02:00|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.4|1175
1634115730000|2021-10-13 09:02:10|953.6|953.2|953.2|952.8|953.6|953.2|953.2|952.8|310
1634115750000|2021-10-13 09:02:30||952.6||952.8||952.8||952.6|0
1634115760000|2021-10-13 09:02:40||953||953||953||953|2484
1634115770000|2021-10-13 09:02:50|953.4|953.2|953.4|953|953.4|953.2|953.2|953|725
1634115780000|2021-10-13 09:03:00|953.6|953.2|953.8|953.4|954|953.6|953.6|953|1114
1634115800000|2021-10-13 09:03:20|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|6
1634115810000|2021-10-13 09:03:30|953.4|953|953.4|953|953.4|953|953.4|953|148
1634115820000|2021-10-13 09:03:40|953.6|953.2|953.8|953.4|953.8|953.4|953.6|953.2|136
1634115850000|2021-10-13 09:04:10|953.6|953.2|953.4|953|953.8|953.2|953.4|953|15631
1634115860000|2021-10-13 09:04:20|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953.2|2527
1634115870000|2021-10-13 09:04:30|953.4|953.2|953.4|953|953.4|953.2|953.4|953|11128
1634115900000|2021-10-13 09:05:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|1209
1634115910000|2021-10-13 09:05:10|953|952.6|953|952.6|953|952.6|953|952.6|0
1634115920000|2021-10-13 09:05:20|952.8|952.4|952.4|952|952.8|952.4|952.4|952|1534
1634115940000|2021-10-13 09:05:40|952.6|952.2|952.8|952.4|952.8|952.6|952.6|952|8953
1634115950000|2021-10-13 09:05:50|953|952.6|953.6|953|953.6|953|953|952.6|586
1634115970000|2021-10-13 09:06:10|953.4||953.4||953.6||953.4||0
1634115980000|2021-10-13 09:06:20|953.6|953.2|954|953.6|954|953.6|953.6|953.2|1
1634115990000|2021-10-13 09:06:30|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.4|535
1634116000000|2021-10-13 09:06:40|953.8|953.2|953.8|953.4|953.8|953.4|953.4|953|603
1634116010000|2021-10-13 09:06:50|953.6|953.2|953.8|953.2|953.8|953.2|953.6|953.2|1089
1634116020000|2021-10-13 09:07:00|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|0
1634116030000|2021-10-13 09:07:10|954|953.6|954.2|953.8|954.4|953.8|954|953.4|111
1634116040000|2021-10-13 09:07:20|954.4|954|954.2|953.8|954.4|954|954.2|953.8|0
1634116050000|2021-10-13 09:07:30|954.4||954.2||954.4||954.2||0
1634116060000|2021-10-13 09:07:40|954.4|954|954.4|954|954.4|954|954.2|954|0
1634116070000|2021-10-13 09:07:50|||||||||500
1634116080000|2021-10-13 09:08:00|954.2|953.8|954.2|953.6|954.4|953.8|954|953.6|1926
1634116090000|2021-10-13 09:08:10|954|953.8|954|953.8|954.2|953.8|954|953.8|0
1634116100000|2021-10-13 09:08:20|953.8|953.6|954|953.6|954|953.6|953.8|953.4|1027
1634116110000|2021-10-13 09:08:30|953.8|953.4|953.8|953.4|954|953.6|953.6|953.2|92
1634116120000|2021-10-13 09:08:40|954||953.8||954||953.8||0
1634116130000|2021-10-13 09:08:50|954||953.8||954||953.8||0
1634116140000|2021-10-13 09:09:00|953.6||953.6||953.6||953.6||0
1634116150000|2021-10-13 09:09:10|953.8|953.6|954.2|953.8|954.2|954|953.8|953.6|1466
1634116160000|2021-10-13 09:09:20|954.4||954.2||954.4||954.2||0
1634116170000|2021-10-13 09:09:30|954|953.6|953.4|953|954|953.6|953.2|952.8|2949
1634116190000|2021-10-13 09:09:50|953.6|953.2|953.4|953|953.6|953.2|953.4|953|0
1634116200000|2021-10-13 09:10:00||953.2||953.2||953.2||953.2|2063
1634116210000|2021-10-13 09:10:10|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|43
1634116220000|2021-10-13 09:10:20|953.8|953.4|954|953.6|954|953.6|953.8|953.4|694
1634116230000|2021-10-13 09:10:30||953.4||953.4||953.4||953.4|0
1634116240000|2021-10-13 09:10:40|953.8|953.6|953.8|953.4|953.8|953.6|953.6|953.2|0
1634116250000|2021-10-13 09:10:50|953.6|953.2|953.8|953.6|953.8|953.6|953.6|953.2|4310
1634116260000|2021-10-13 09:11:00|953.6|953.4|953.6|953.2|953.8|953.6|953.4|953.2|18426
1634116270000|2021-10-13 09:11:10|||||||||750
1634116290000|2021-10-13 09:11:30|953.8|953.4|953.8|953.6|954|953.6|953.8|953.4|5433
1634116300000|2021-10-13 09:11:40|953.6|953.4|953.8|953.2|953.8|953.4|953.6|953.2|4661
1634116310000|2021-10-13 09:11:50|953.6|953.4|953.6|953.2|953.8|953.4|953.6|953.2|1549
1634116320000|2021-10-13 09:12:00|953.4||953.6||953.6||953.4||0
1634116330000|2021-10-13 09:12:10|953.4|953|953.2|952.8|953.4|953|953.2|952.8|1682
1634116340000|2021-10-13 09:12:20|953|952.6|953|952.6|953|952.6|953|952.6|0
1634116350000|2021-10-13 09:12:30|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.4|0
1634116360000|2021-10-13 09:12:40|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|290
1634116380000|2021-10-13 09:13:00|952.8|952.4|952.6|952.4|952.8|952.6|952.6|952.4|6057
1634116390000|2021-10-13 09:13:10|952.4|952.2|952.6|952.2|952.6|952.4|952.4|952.2|2112
1634116400000|2021-10-13 09:13:20|952.4|952|952.6|952|952.6|952|952.4|952|0
1634116410000|2021-10-13 09:13:30|952.8|952.2|952.8|952.4|952.8|952.6|952.8|952.2|265
1634116420000|2021-10-13 09:13:40|952.6|952.6|952.8|952.4|952.8|952.6|952.6|952.4|0
1634116430000|2021-10-13 09:13:50|953|952.6|953.2|952.8|953.2|952.8|953|952.6|122
1634116440000|2021-10-13 09:14:00||953||953||953||952.8|0
1634116450000|2021-10-13 09:14:10||952.8||952.8||952.8||952.8|0
1634116490000|2021-10-13 09:14:50|953||953.2||953.2||953||0
1634116510000|2021-10-13 09:15:10||953||953||953||953|74
1634116540000|2021-10-13 09:15:40|953.4|953.2|953.4|953|953.6|953.2|953.2|953|1489
1634116550000|2021-10-13 09:15:50||953.2||953.2||953.2||953.2|0
1634116560000|2021-10-13 09:16:00|953.2|953|953.4|953|953.4|953|953.2|953|2441
1634116600000|2021-10-13 09:16:40|953.6|953.2|953.8|953.6|954|953.6|953.6|953|577
1634116620000|2021-10-13 09:17:00|||||||||53
1634116640000|2021-10-13 09:17:20|954|953.8|954|953.8|954|953.8|953.8|953.6|954
1634116650000|2021-10-13 09:17:30||953.6||953.8||953.8||953.6|2214
1634116660000|2021-10-13 09:17:40|954.2|954|954.4|954|954.4|954|954.2|954|1441
1634116700000|2021-10-13 09:18:20|954.2|953.8|953.8|953.4|954.4|953.8|953.8|953.4|11094
1634116750000|2021-10-13 09:19:10|954|953.6|954.2|953.8|954.2|953.8|953.8|953.6|91
1634116770000|2021-10-13 09:19:30|954.4|954|954.2|953.8|954.4|954|954.2|953.8|0
1634116780000|2021-10-13 09:19:40||954||954||954||954|0
1634116790000|2021-10-13 09:19:50|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|61
1634116800000|2021-10-13 09:20:00|954.2|954|954.4|954|954.4|954|954.2|954|220
1634116820000|2021-10-13 09:20:20|954.6|954.2|955|954.6|955|954.6|954.6|954|16883
1634116830000|2021-10-13 09:20:30|955.2|954.8|955.4|955|955.4|955|955.2|954.6|3696
1634116840000|2021-10-13 09:20:40|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1634116850000|2021-10-13 09:20:50|955|955|955|954.6|955|955|955|954.6|4204
1634116860000|2021-10-13 09:21:00|954.8|954.4|954.4|954|954.8|954.4|954.4|954|198
1634116870000|2021-10-13 09:21:10|954.6|954.2|954.6|954.2|954.6|954.4|954.4|954.2|3963
1634116880000|2021-10-13 09:21:20|||||||||1657
1634116890000|2021-10-13 09:21:30|954.8|954.4|955|954.6|955|954.6|954.8|954.2|1459
1634116910000|2021-10-13 09:21:50||954.8||954.6||954.8||954.6|0
1634116930000|2021-10-13 09:22:10|||||||||546
1634116950000|2021-10-13 09:22:30||954.8||954.6||954.8||954.6|0
1634116970000|2021-10-13 09:22:50||954.8||954.8||954.8||954.8|70
1634116980000|2021-10-13 09:23:00|955.2|955|955.2|954.8|955.2|955|955.2|954.8|86
1634116990000|2021-10-13 09:23:10||955||955||955||954.8|0
1634117000000|2021-10-13 09:23:20|||||||||10
1634117010000|2021-10-13 09:23:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|999
1634117030000|2021-10-13 09:23:50||955.2||955.2||955.2||955.2|0
1634117040000|2021-10-13 09:24:00||955||955||955||955|2858
1634117050000|2021-10-13 09:24:10|955.2||955.4||955.4||955.2||131
1634117070000|2021-10-13 09:24:30||955.2||955.2||955.2||955.2|0
1634117080000|2021-10-13 09:24:40||955||955||955||955|1000
1634117100000|2021-10-13 09:25:00||955.2||955.2||955.2||955.2|0
1634117110000|2021-10-13 09:25:10||955||955||955||955|0
1634117120000|2021-10-13 09:25:20|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|2395
1634117130000|2021-10-13 09:25:30|955.6|955.6|955.6|955.4|955.6|955.6|955.6|955.4|17
1634117140000|2021-10-13 09:25:40|955.8||955.8||955.8||955.6||0
1634117160000|2021-10-13 09:26:00|955.6|955.2|955.2|955|955.6|955.2|955.2|955|2256
1634117180000|2021-10-13 09:26:20||954.8||954.8||954.8||954.8|0
1634117190000|2021-10-13 09:26:30|955.4|955|955.4|955|955.4|955.2|955.4|955|193
1634117200000|2021-10-13 09:26:40|955.2|955.2|955|954.8|955.6|955.2|955|954.8|6802
1634117210000|2021-10-13 09:26:50||954.6||954.6||954.6||954.6|0
1634117220000|2021-10-13 09:27:00|954.8|954.4|954.4|954|954.8|954.4|954.4|954|886
1634117250000|2021-10-13 09:27:30||954.2||954.2||954.2||954.2|0
1634117260000|2021-10-13 09:27:40|954.2|954|954.4|954.2|954.4|954.2|954.2|954|6151
1634117290000|2021-10-13 09:28:10|954.6|954.4|954.4|954.2|954.8|954.4|954.4|954.2|2527
1634117300000|2021-10-13 09:28:20|954.6|954.4|955|954.6|955|954.6|954.6|954.4|91
1634117320000|2021-10-13 09:28:40||954.8||954.6||954.8||954.6|0
1634117330000|2021-10-13 09:28:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1634117340000|2021-10-13 09:29:00|954.6|954.6|954.8|954.4|954.8|954.6|954.4|954.2|3086
1634117350000|2021-10-13 09:29:10|955|954.6|955|954.6|955|954.6|955|954.6|0
1634117360000|2021-10-13 09:29:20|954.8|954.8|954.8|954.4|955|954.8|954.6|954.4|1561
1634117380000|2021-10-13 09:29:40||954.6||954.6||954.6||954.6|97
1634117400000|2021-10-13 09:30:00|954.6|954.4|954.6|954.2|954.8|954.4|954.6|954.2|2987
1634117410000|2021-10-13 09:30:10|954.4||954.4||954.6||954.4||0
1634117420000|2021-10-13 09:30:20|954.6|954.4|954.6|954.2|954.8|954.4|954.6|954.2|69
1634117430000|2021-10-13 09:30:30|954.8|954.4|955|954.6|955|954.6|954.8|954.4|0
1634117450000|2021-10-13 09:30:50|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.4|1569
1634117490000|2021-10-13 09:31:30|954.8|954.6|954.4|954.2|954.8|954.6|954.4|954.2|4907
1634117500000|2021-10-13 09:31:40|954.2|954|953.8|953.4|954.2|954|953.8|953.4|16658
1634117510000|2021-10-13 09:31:50|953.6|953.2|953.4|953|953.6|953.4|953.2|953|12604
1634117520000|2021-10-13 09:32:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1634117530000|2021-10-13 09:32:10|953.4|953|953.4|953|953.6|953.2|953.4|953|8128
1634117540000|2021-10-13 09:32:20|953.2|952.8|953|952.6|953.2|952.8|953|952.6|0
1634117550000|2021-10-13 09:32:30|952.8|952.4|952.8|952.6|953|952.6|952.8|952.4|1000
1634117560000|2021-10-13 09:32:40||952.4||952.4||952.6||952.4|0
1634117570000|2021-10-13 09:32:50|953|952.6|953|952.6|953.2|952.8|952.8|952.6|4654
1634117580000|2021-10-13 09:33:00|953.2|952.8|953.2|953|953.4|953|953.2|952.8|205
1634117590000|2021-10-13 09:33:10||952.8||953||953||952.8|0
1634117600000|2021-10-13 09:33:20|953|952.8|953|952.8|953.2|952.8|953|952.8|11420
1634117610000|2021-10-13 09:33:30||952.6||952.6||952.6||952.6|3541
1634117630000|2021-10-13 09:33:50|953.2|952.8|953.6|953.2|953.6|953.4|953.2|952.6|8203
1634117640000|2021-10-13 09:34:00||953.4||953.4||953.4||953.2|0
1634117650000|2021-10-13 09:34:10|||||||||991
1634117660000|2021-10-13 09:34:20|953.4|953.2|953.2|952.8|953.4|953.2|953.2|952.8|111
1634117690000|2021-10-13 09:34:50|953|952.6|953|952.6|953|952.6|953|952.6|0
1634117700000|2021-10-13 09:35:00||952.8||952.6||952.8||952.6|0
1634117720000|2021-10-13 09:35:20||952.8||952.6||952.8||952.6|0
1634117730000|2021-10-13 09:35:30|953.2|952.8|953|952.6|953.2|953|953|952.6|605
1634117760000|2021-10-13 09:36:00||952.8||952.6||952.8||952.6|0
1634117770000|2021-10-13 09:36:10||952.8||952.6||952.8||952.6|0
1634117780000|2021-10-13 09:36:20||952.8||952.8||952.8||952.6|1703
1634117790000|2021-10-13 09:36:30|953.2|953|953.2|952.8|953.2|953|953.2|952.8|607
1634117800000|2021-10-13 09:36:40|953.4|953|953.4|953|953.6|953.2|953.4|953|1251
1634117820000|2021-10-13 09:37:00|953.2|952.8|953.2|952.8|953.2|953|953.2|952.8|300
1634117840000|2021-10-13 09:37:20||953||953||953||953|0
1634117880000|2021-10-13 09:38:00|||||||||2125
1634117890000|2021-10-13 09:38:10|953|952.8|953.2|952.8|953.2|952.8|953|952.8|2366
1634117900000|2021-10-13 09:38:20|953||953.2||953.2||953||0
1634117920000|2021-10-13 09:38:40|953|952.6|953|952.6|953|952.6|953|952.6|2408
1634117930000|2021-10-13 09:38:50|952.8|952.4|953.2|953|953.2|953|952.6|952.4|4970
1634117940000|2021-10-13 09:39:00||952.8||952.8||952.8||952.8|0
1634117960000|2021-10-13 09:39:20|953.4|953|953.6|953.2|953.6|953.2|953.4|953|280
1634117970000|2021-10-13 09:39:30||953.4||953.4||953.4||953.4|0
1634117980000|2021-10-13 09:39:40||953.2||953.2||953.2||953.2|0
1634117990000|2021-10-13 09:39:50||953.4||953.4||953.4||953.4|0
1634118010000|2021-10-13 09:40:10|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1658
1634118020000|2021-10-13 09:40:20|953.4|953|953.2|953|953.4|953|953.2|953|2626
1634118030000|2021-10-13 09:40:30||952.8||952.8||952.8||952.8|0
1634118040000|2021-10-13 09:40:40|953|952.6|952.8|952.4|953|952.6|952.8|952.4|0
1634118050000|2021-10-13 09:40:50|952.6|952.2|952.6|952.4|952.8|952.4|952.6|952.2|218
1634118060000|2021-10-13 09:41:00||952.2||952.4||952.4||952.2|0
1634118070000|2021-10-13 09:41:10||952.2||952.4||952.4||952.2|0
1634118120000|2021-10-13 09:42:00|952.4|952.2|952.4|952|952.4|952.2|952.4|952|3412
1634118210000|2021-10-13 09:43:30|952.2||952.2||952.2||952.2||0
1634118220000|2021-10-13 09:43:40|952|951.8|952|951.8|952|951.8|952|951.8|701
1634118250000|2021-10-13 09:44:10|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|2628
1634118270000|2021-10-13 09:44:30|952|951.6|952|951.6|952|951.8|952|951.6|0
1634118300000|2021-10-13 09:45:00|||||||||263
1634118320000|2021-10-13 09:45:20|952.2|951.8|952.4|952|952.4|952.2|952.2|951.6|5829
1634118330000|2021-10-13 09:45:30||952.2||952||952.2||952|0
1634118340000|2021-10-13 09:45:40|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|2845
1634118350000|2021-10-13 09:45:50|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|282
1634118370000|2021-10-13 09:46:10|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|1677
1634118390000|2021-10-13 09:46:30||952||952.2||952.2||952|1024
1634118400000|2021-10-13 09:46:40|||||||||2428
1634118410000|2021-10-13 09:46:50|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|0
1634118420000|2021-10-13 09:47:00|953|952.6|953|952.6|953|952.6|953|952.6|0
1634118440000|2021-10-13 09:47:20|953.2|952.8|953|952.6|953.2|952.8|953|952.6|0
1634118450000|2021-10-13 09:47:30||952.8||952.6||952.8||952.6|1705
1634118480000|2021-10-13 09:48:00|953.2|952.8|953.2|952.8|953.4|953|953|952.8|1094
1634118510000|2021-10-13 09:48:30|953||953||953||953||0
1634118540000|2021-10-13 09:49:00|952.8|952.6|953|952.6|953|952.6|952.8|952.6|2711
1634118560000|2021-10-13 09:49:20|952.8||952.8||952.8||952.8||650
1634118590000|2021-10-13 09:49:50|953||953||953||953||1052
1634118600000|2021-10-13 09:50:00|953.2|952.8|952.8|952.6|953.2|953|952.8|952.6|339
1634118610000|2021-10-13 09:50:10||952.4||952.4||952.4||952.4|2142
1634118630000|2021-10-13 09:50:30|952.6|952.2|952.4|952|952.6|952.2|952.4|952|2806
1634118650000|2021-10-13 09:50:50||952.2||952.2||952.2||952.2|0
1634118680000|2021-10-13 09:51:20|952.6|952.4|952.8|952.4|953.4|953.2|952.6|952.4|17549
1634118700000|2021-10-13 09:51:40|953|952.6|952.8|952.4|953|952.6|952.8|952.4|0
1634118710000|2021-10-13 09:51:50||952.6||952.4||952.6||952.4|0
1634118720000|2021-10-13 09:52:00|952.6|952.6|952.4|952.2|952.8|952.6|952.4|952.2|3175
1634118730000|2021-10-13 09:52:10||952||952||952||952|0
1634118750000|2021-10-13 09:52:30||952.2||952.2||952.2||952.2|983
1634118760000|2021-10-13 09:52:40||952||952.2||952.2||952|9132
1634118770000|2021-10-13 09:52:50||952||952||952||952|0
1634118820000|2021-10-13 09:53:40||952.2||952||952.2||952|0
1634118850000|2021-10-13 09:54:10||952.2||952||952.2||952|10
1634118860000|2021-10-13 09:54:20|952.2|951.8|952|951.8|952.2|951.8|952|951.8|1667
1634118870000|2021-10-13 09:54:30|952.2|952|952.2|952|952.2|952|952.2|952|1904
1634118890000|2021-10-13 09:54:50||951.8||951.8||951.8||951.8|0
1634118930000|2021-10-13 09:55:30|952|951.6|951.8|951.4|952|951.6|951.8|951.4|8
1634118940000|2021-10-13 09:55:40|951.6|951.2|951.6|951.4|951.6|951.4|951.6|951.2|0
1634118950000|2021-10-13 09:55:50|||||||||373
1634118990000|2021-10-13 09:56:30|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|4697
1634119010000|2021-10-13 09:56:50|951.4|951.2|951.6|951.4|951.8|951.4|951.4|951.2|10402
1634119030000|2021-10-13 09:57:10|||||||||709
1634119040000|2021-10-13 09:57:20|951.4|951.2|951.4|951|951.4|951.2|951.4|951|2444
1634119050000|2021-10-13 09:57:30||951.2||951.2||951.2||951.2|0
1634119070000|2021-10-13 09:57:50|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|2554
1634119080000|2021-10-13 09:58:00|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|320
1634119100000|2021-10-13 09:58:20|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|2299
1634119110000|2021-10-13 09:58:30|951.4||951.6||951.6||951.4||490
1634119180000|2021-10-13 09:59:40||951.4||951.4||951.4||951.2|0
1634119190000|2021-10-13 09:59:50|951.8|951.2|951.8|951.4|951.8|951.6|951.8|951.2|674
1634119200000|2021-10-13 10:00:00|952|951.6|952|951.6|952|951.8|952|951.6|2262
1634119210000|2021-10-13 10:00:10||951.8||951.8||951.8||951.8|0
1634119220000|2021-10-13 10:00:20|951.8|951.6|952|951.6|952|951.6|951.8|951.6|718
1634119230000|2021-10-13 10:00:30|951.8|951.4|951.8|951.6|951.8|951.6|951.6|951.4|2920
1634119240000|2021-10-13 10:00:40||951.4||951.4||951.4||951.4|0
1634119250000|2021-10-13 10:00:50|952|951.6|952|951.6|952|951.6|952|951.6|646
1634119260000|2021-10-13 10:01:00||951.8||951.6||951.8||951.6|0
1634119270000|2021-10-13 10:01:10|952.2|951.8|952|951.8|952.2|952|952|951.8|99
1634119280000|2021-10-13 10:01:20|952.2|952|952.4|952.2|952.4|952.2|952.2|952|2680
1634119310000|2021-10-13 10:01:50|952.6|952.4|952.6|952.4|952.8|952.4|952.6|952.4|1057
1634119330000|2021-10-13 10:02:10|952.4|952.2|952|951.6|952.4|952.2|952|951.6|6696
1634119340000|2021-10-13 10:02:20|952.2|951.8|952|951.6|952.2|952|952|951.6|336
1634119350000|2021-10-13 10:02:30||951.8||951.6||951.8||951.6|0
1634119360000|2021-10-13 10:02:40|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|0
1634119400000|2021-10-13 10:03:20|951.6||951.6||951.6||951.6||5
1634119420000|2021-10-13 10:03:40|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|1716
1634119440000|2021-10-13 10:04:00|952|951.8|952|951.6|952|951.8|952|951.6|4032
1634119480000|2021-10-13 10:04:40|951.8||951.8||951.8||951.8||547
1634119490000|2021-10-13 10:04:50|952|951.8|952.2|951.8|952.2|952|952|951.8|1397
1634119530000|2021-10-13 10:05:30|952|952|952.2|952|952.2|952|952|951.8|909
1634119560000|2021-10-13 10:06:00|952|951.8|952.2|951.8|952.2|951.8|952|951.8|4170
1634119590000|2021-10-13 10:06:30|952.4|952|952.4|952|952.4|952.2|952.4|952|270
1634119600000|2021-10-13 10:06:40|952.2||952.2||952.2||952.2||0
1634119620000|2021-10-13 10:07:00|952|951.8|952|951.6|952|951.8|951.8|951.6|2894
1634119630000|2021-10-13 10:07:10|952.2|951.8|952|951.6|952.2|952|952|951.6|11186
1634119640000|2021-10-13 10:07:20|952.2|951.8|952.4|952|952.4|952.2|952.2|951.8|6364
1634119650000|2021-10-13 10:07:30|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|0
1634119670000|2021-10-13 10:07:50||952||952||952||952|0
1634119690000|2021-10-13 10:08:10|952|951.8|952|951.6|952.2|951.8|952|951.6|1109
1634119700000|2021-10-13 10:08:20|951.8|951.8|951.4|951|951.8|951.8|951.4|951|9374
1634119710000|2021-10-13 10:08:30|951.2|950.8|951|950.8|951.4|950.8|951|950.8|24157
1634119720000|2021-10-13 10:08:40|951.2|951|951.4|951|951.4|951|951|950.8|9343
1634119740000|2021-10-13 10:09:00|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1634119780000|2021-10-13 10:09:40||951||950.8||951||950.8|5
1634119800000|2021-10-13 10:10:00|951|950.6|951|950.6|951|950.6|950.8|950.4|5631
1634119820000|2021-10-13 10:10:20||950.8||950.8||950.8||950.8|0
1634119830000|2021-10-13 10:10:30|951.2|951|951.2|950.8|951.2|951|951.2|950.8|786
1634119840000|2021-10-13 10:10:40|||||||||5
1634119880000|2021-10-13 10:11:20|951.4|951|951.4|951|951.4|951.2|951.4|951|3196
1634119890000|2021-10-13 10:11:30||951.2||951||951.2||951|0
1634119900000|2021-10-13 10:11:40|951.6|951.2|951.8|951.4|951.8|951.6|951.6|951.2|1549
1634119930000|2021-10-13 10:12:10||951.6||951.6||951.6||951.6|0
1634119940000|2021-10-13 10:12:20|952|951.4|952|951.6|952|951.8|952|951.4|7541
1634119970000|2021-10-13 10:12:50|951.8|951.4|951.6|951.4|952|951.4|951.6|951.4|1745
1634120000000|2021-10-13 10:13:20|951.8|951.6|952|951.6|952|951.6|951.8|951.6|2672
1634120010000|2021-10-13 10:13:30||951.8||951.6||951.8||951.6|0
1634120020000|2021-10-13 10:13:40||951.8||951.6||951.8||951.6|0
1634120050000|2021-10-13 10:14:10||951.8||951.8||951.8||951.8|0
1634120060000|2021-10-13 10:14:20||951.6||951.6||951.6||951.6|0
1634120070000|2021-10-13 10:14:30||951.8||951.6||951.8||951.6|0
1634120100000|2021-10-13 10:15:00||951.8||951.8||951.8||951.8|0
1634120110000|2021-10-13 10:15:10|952.2|952|952.2|951.8|952.2|952|952.2|951.8|259
1634120130000|2021-10-13 10:15:30|952.4|952|952.6|952.2|952.6|952.2|952.4|952|226
1634120140000|2021-10-13 10:15:40|952.4|952|952.6|952.2|952.6|952.2|952.4|952|0
1634120150000|2021-10-13 10:15:50|952.8|952.4|952.6|952.2|952.8|952.4|952.6|952.2|0
1634120170000|2021-10-13 10:16:10|952.4|952|952.2|952|952.6|952|952.2|952|1832
1634120180000|2021-10-13 10:16:20|952.4|952.2|952.4|952|952.4|952.2|952.4|952|1078
1634120190000|2021-10-13 10:16:30|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952.2|0
1634120210000|2021-10-13 10:16:50||952.6||952.4||952.6||952.4|0
1634120220000|2021-10-13 10:17:00||952.6||952.6||952.6||952.4|0
1634120230000|2021-10-13 10:17:10|953|952.8|953.2|952.8|953.2|952.8|953|952.6|449
1634120260000|2021-10-13 10:17:40|953||953||953||953||1316
1634120280000|2021-10-13 10:18:00|952.8|952.6|952.8|952.6|952.8|952.8|952.8|952.6|3
1634120300000|2021-10-13 10:18:20|952.6|952.4|952.6|952.4|952.8|952.4|952.6|952.4|1309
1634120330000|2021-10-13 10:18:50|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|460
1634120360000|2021-10-13 10:19:20|952.6|952.4|952.8|952.4|952.8|952.6|952.6|952.4|4966
1634120400000|2021-10-13 10:20:00|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|0
1634120430000|2021-10-13 10:20:30||952.4||952.4||952.4||952.4|0
1634120440000|2021-10-13 10:20:40||952.2||952.2||952.2||952.2|500
1634120450000|2021-10-13 10:20:50||952.4||952.2||952.4||952.2|0
1634120460000|2021-10-13 10:21:00||952.4||952.2||952.4||952.2|0
1634120470000|2021-10-13 10:21:10||952.4||952.2||952.4||952.2|162
1634120480000|2021-10-13 10:21:20||952.4||952.2||952.4||952.2|0
1634120490000|2021-10-13 10:21:30|952.8|952.4|952.6|952.4|952.8|952.6|952.6|952.2|22200
1634120530000|2021-10-13 10:22:10|952.4|952.2|952.4|952|952.4|952.2|952.4|952|2549
1634120540000|2021-10-13 10:22:20||952.2||952.2||952.2||952.2|1099
1634120560000|2021-10-13 10:22:40||952||952.2||952.2||952|2502
1634120590000|2021-10-13 10:23:10|952.2|952|952|951.8|952.2|952|952|951.6|1565
1634120610000|2021-10-13 10:23:30|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|5
1634120620000|2021-10-13 10:23:40||951.4||951.6||951.6||951.4|0
1634120640000|2021-10-13 10:24:00|||||||||15
1634120660000|2021-10-13 10:24:20|952|951.8|952|951.6|952|951.8|951.8|951.6|2664
1634120680000|2021-10-13 10:24:40|952.2|951.8|952.2|952|952.2|952|952.2|951.8|100
1634120690000|2021-10-13 10:24:50|||||||||44
1634120710000|2021-10-13 10:25:10|||||||||986
1634120720000|2021-10-13 10:25:20|952|951.8|952|951.8|952|951.8|952|951.6|539
1634120750000|2021-10-13 10:25:50|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.4|4
1634120760000|2021-10-13 10:26:00|952|951.8|952|951.6|952|951.8|951.8|951.6|2655
1634120770000|2021-10-13 10:26:10|||||||||100
1634120790000|2021-10-13 10:26:30|952.2|951.8|952.2|951.8|952.2|952|952.2|951.8|3
1634120860000|2021-10-13 10:27:40|952|952|952.2|952|952.2|952|952|952|5667
1634120880000|2021-10-13 10:28:00|952|951.8|952.2|951.8|952.2|951.8|952|951.8|4
1634120950000|2021-10-13 10:29:10|952.4|952|952.4|952.2|952.4|952.2|952.4|951.8|5182
1634120960000|2021-10-13 10:29:20|952.2|952|952.2|952|952.4|952|952.2|951.8|5637
1634120970000|2021-10-13 10:29:30|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|1217
1634121000000|2021-10-13 10:30:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|3246
1634121010000|2021-10-13 10:30:10|952.8|952.6|953.2|952.8|953.2|952.8|952.8|952.6|2415
1634121020000|2021-10-13 10:30:20|953|952.6|953|952.6|953|952.6|953|952.6|0
1634121040000|2021-10-13 10:30:40|953.2|952.8|953|952.6|953.2|953|953|952.6|11850
1634121060000|2021-10-13 10:31:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1634121070000|2021-10-13 10:31:10||953||953||953||953|0
1634121090000|2021-10-13 10:31:30|953.4||953.4||953.4||953.4||201
1634121120000|2021-10-13 10:32:00||953.2||953.2||953.2||953.2|0
1634121140000|2021-10-13 10:32:20|953.6|953.4|953.6|953.2|953.8|953.4|953.4|953.2|236
1634121150000|2021-10-13 10:32:30|953.4||953.4||953.4||953.4||0
1634121190000|2021-10-13 10:33:10|||||||||800
1634121210000|2021-10-13 10:33:30|953.2|953|953.2|953|953.4|953|953.2|953|1956
1634121240000|2021-10-13 10:34:00|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|115
1634121260000|2021-10-13 10:34:20|953.2|953|953.2|953|953.2|953|953.2|953|2242
1634121310000|2021-10-13 10:35:10|953|952.8|953|952.8|953.2|953|953|952.8|1666
1634121320000|2021-10-13 10:35:20|952.8|952.6|953|952.6|953|952.8|952.8|952.6|4657
1634121340000|2021-10-13 10:35:40||952.8||952.8||952.8||952.8|0
1634121350000|2021-10-13 10:35:50||952.6||952.6||952.6||952.6|0
1634121360000|2021-10-13 10:36:00||952.8||952.8||952.8||952.8|0
1634121400000|2021-10-13 10:36:40|953.2|953|953.2|953|953.2|953|953.2|953|350
1634121410000|2021-10-13 10:36:50|953|952.8|953|952.8|953|952.8|953|952.8|1083
1634121450000|2021-10-13 10:37:30||952.6||952.8||952.8||952.6|1384
1634121480000|2021-10-13 10:38:00|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1455
1634121500000|2021-10-13 10:38:20||952.8||952.6||952.8||952.6|1074
1634121510000|2021-10-13 10:38:30|952.8||952.8||952.8||952.8||0
1634121520000|2021-10-13 10:38:40||952.4||952.4||952.4||952.4|0
1634121530000|2021-10-13 10:38:50|953|952.6|953|952.6|953|952.6|953|952.6|0
1634121540000|2021-10-13 10:39:00|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1634121550000|2021-10-13 10:39:10||952.6||952.4||952.6||952.4|1185
1634121590000|2021-10-13 10:39:50||952.6||952.4||952.6||952.4|0
1634121600000|2021-10-13 10:40:00||952.6||952.4||952.6||952.4|0
1634121670000|2021-10-13 10:41:10|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|3283
1634121690000|2021-10-13 10:41:30|952.4|952|952.2|951.8|952.4|952|952.2|951.8|2804
1634121700000|2021-10-13 10:41:40|952|951.6|952|951.6|952.2|951.8|952|951.6|464
1634121720000|2021-10-13 10:42:00|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|1097
1634121740000|2021-10-13 10:42:20|951.8|951.4|951.8|951.4|951.8|951.6|951.8|951.4|310
1634121750000|2021-10-13 10:42:30||951.6||951.4||951.6||951.4|0
1634121760000|2021-10-13 10:42:40|951.6||951.6||951.6||951.6||0
1634121770000|2021-10-13 10:42:50|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|2374
1634121810000|2021-10-13 10:43:30|952|951.6|952|951.8|952|951.8|952|951.6|4409
1634121820000|2021-10-13 10:43:40|952.2|952|952.2|951.8|952.2|952|952.2|951.8|1421
1634121830000|2021-10-13 10:43:50|952.4|952|952.2|952|952.4|952.2|952.2|951.8|328
1634121840000|2021-10-13 10:44:00|952.4||952.4||952.4||952.4||0
1634121850000|2021-10-13 10:44:10|952.6|952.2|952.6|952.4|952.6|952.4|952.6|952|13998
1634121860000|2021-10-13 10:44:20||952.2||952.2||952.2||952.2|0
1634121890000|2021-10-13 10:44:50|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.2|5276
1634121940000|2021-10-13 10:45:40|953|952.8|953|952.6|953|952.8|953|952.6|1170
1634121950000|2021-10-13 10:45:50|952.8|952.8|952.8|952.6|952.8|952.8|952.8|952.6|526
1634121960000|2021-10-13 10:46:00|953|952.4|952.6|952.2|953|952.4|952.4|952.2|5058
1634121980000|2021-10-13 10:46:20||952.4||952.2||952.4||952.2|0
1634121990000|2021-10-13 10:46:30||952.4||952.4||952.4||952.4|0
1634122010000|2021-10-13 10:46:50|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.4|49
1634122030000|2021-10-13 10:47:10|952.8|952.6|953|952.6|953|952.6|952.8|952.6|322
1634122040000|2021-10-13 10:47:20|952.8|952.4|953|952.6|953|952.6|952.8|952.4|0
1634122050000|2021-10-13 10:47:30|952.8||952.8||952.8||952.8||12
1634122080000|2021-10-13 10:48:00|953|952.8|953.2|952.8|953.2|952.8|953|952.6|1619
1634122090000|2021-10-13 10:48:10||953||953||953||953|0
1634122100000|2021-10-13 10:48:20|953.4|953.2|953.4|953|953.4|953.2|953.4|953|2114
1634122110000|2021-10-13 10:48:30||953.2||953||953.2||953|0
1634122120000|2021-10-13 10:48:40||953.2||953.2||953.2||953|0
1634122140000|2021-10-13 10:49:00|953.2|953|953.2|953|953.2|953|953.2|953|3519
1634122150000|2021-10-13 10:49:10||952.8||952.8||952.8||952.8|0
1634122160000|2021-10-13 10:49:20|953|952.6|952.8|952.6|953|952.6|952.8|952.6|753
1634122180000|2021-10-13 10:49:40|||||||||864
1634122190000|2021-10-13 10:49:50|952.6|952.4|952.6|952.4|952.8|952.4|952.6|952.4|610
1634122200000|2021-10-13 10:50:00|||||||||448
1634122210000|2021-10-13 10:50:10|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|971
1634122230000|2021-10-13 10:50:30||952.6||952.4||952.6||952.4|0
1634122240000|2021-10-13 10:50:40|953|952.6|952.8|952.6|953|952.6|952.8|952.6|104
1634122250000|2021-10-13 10:50:50|||||||||985
1634122260000|2021-10-13 10:51:00|||||||||1048
1634122290000|2021-10-13 10:51:30|953|952.8|953|952.8|953|952.8|953|952.8|62
1634122300000|2021-10-13 10:51:40|953.2|953|953.2|953|953.2|953|953.2|953|1186
1634122310000|2021-10-13 10:51:50|953.4||953.4||953.4||953.4||0
1634122320000|2021-10-13 10:52:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|1922
1634122330000|2021-10-13 10:52:10|953||953||953||953||0
1634122340000|2021-10-13 10:52:20|952.8|952.6|952.8|952.6|953|952.6|952.8|952.6|1876
1634122390000|2021-10-13 10:53:10|953|952.8|953.2|953|953.2|953|953|952.8|1825
1634122400000|2021-10-13 10:53:20|953.4||953.2||953.4||953.2||0
1634122420000|2021-10-13 10:53:40|953|952.8|952.8|952.4|953|952.8|952.8|952.4|8368
1634122430000|2021-10-13 10:53:50|952.6|952.2|952.6|952.4|952.8|952.4|952.4|952.2|1611
1634122440000|2021-10-13 10:54:00||952.2||952.2||952.2||952.2|0
1634122470000|2021-10-13 10:54:30|952.4|952|952.6|952.2|952.6|952.2|952.4|952|2485
1634122480000|2021-10-13 10:54:40|952.4||952.6||952.6||952.4||0
1634122510000|2021-10-13 10:55:10|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.4|311
1634122520000|2021-10-13 10:55:20||952.4||952.4||952.4||952.4|5000
1634122530000|2021-10-13 10:55:30|952.6|952.2|952.6|952.2|952.8|952.2|952.6|952.2|0
1634122560000|2021-10-13 10:56:00|952.4|952|952.4|952|952.4|952|952.4|952|0
1634122580000|2021-10-13 10:56:20|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|448
1634122600000|2021-10-13 10:56:40||952.4||952.4||952.4||952.2|3012
1634122610000|2021-10-13 10:56:50|952.8||952.6||952.8||952.6||0
1634122620000|2021-10-13 10:57:00|952.8||952.8||952.8||952.6||2718
1634122630000|2021-10-13 10:57:10|952.6||952.6||952.6||952.6||157
1634122650000|2021-10-13 10:57:30|952.4|952.2|952|951.6|952.4|952.2|952|951.6|3701
1634122660000|2021-10-13 10:57:40|951.8|951.4|951.6|951.2|951.8|951.4|951.6|951.2|0
1634122690000|2021-10-13 10:58:10|951.8|951.4|951.4|951.2|951.8|951.6|951.4|951.2|9691
1634122700000|2021-10-13 10:58:20|951.2|951|950.8|950.4|951.2|951|950.6|950.4|53225
1634122730000|2021-10-13 10:58:50|950.6|950.6|950.8|950.4|950.8|950.6|950.6|950.4|7988
1634122770000|2021-10-13 10:59:30|950.6|950.6|950.6|950.4|951|950.8|950.6|950.4|13328
1634122780000|2021-10-13 10:59:40|950.8|950.2|950.4|950.2|950.8|950.2|950.4|950.2|4550
1634122790000|2021-10-13 10:59:50|950.2|950|950.2|950|950.2|950|950.2|950|611
1634122800000|2021-10-13 11:00:00|950|949.8|950|949.6|950|949.8|949.8|949.6|17147
1634122830000|2021-10-13 11:00:30|949.8|949.8|949.6|949.2|950|949.8|949.4|949.2|6799
1634122840000|2021-10-13 11:00:40|949.8|949.4|950|949.6|950|949.8|949.8|949.2|11690
1634122850000|2021-10-13 11:00:50|949.8|949.8|950|949.6|950.2|950|949.8|949.6|8105
1634122860000|2021-10-13 11:01:00||949.8||949.8||949.8||949.8|1847
1634122870000|2021-10-13 11:01:10|949.8|949.6|949.6|949.2|949.8|949.6|949.6|949.2|2727
1634122910000|2021-10-13 11:01:50|949.8|949.4|949.6|949.4|949.8|949.6|949.6|949.4|1193
1634122920000|2021-10-13 11:02:00|949.8|949.6|950|949.6|950|949.8|949.8|949.6|1209
1634122930000|2021-10-13 11:02:10|949.8|949.8|949.8|949.4|949.8|949.8|949.8|949.4|281
1634122960000|2021-10-13 11:02:40|949.6||949.8||949.8||949.6||1008
1634122970000|2021-10-13 11:02:50||949.6||949.6||949.6||949.6|0
1634122990000|2021-10-13 11:03:10|950|949.8|950|949.6|950|949.8|950|949.6|363
1634123100000|2021-10-13 11:05:00|950.2|949.8|950.2|950|950.2|950|950.2|949.8|6147
1634123110000|2021-10-13 11:05:10|950|949.8|950|949.8|950|949.8|950|949.8|2779
1634123120000|2021-10-13 11:05:20|950.2||950||950.2||950||0
1634123150000|2021-10-13 11:05:50|950.2|950|949.6|949.4|950.2|950|949.6|949.4|38064
1634123160000|2021-10-13 11:06:00|949.8|949.6|950|949.6|950.2|950|949.6|949.6|15097
1634123180000|2021-10-13 11:06:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1634123190000|2021-10-13 11:06:30|950.4|950|950.2|949.8|950.4|950.2|950.2|949.8|13170
1634123230000|2021-10-13 11:07:10|950|949.6|949.8|949.4|950.2|949.6|949.8|949.4|638
1634123260000|2021-10-13 11:07:40|949.6|949.2|949.4|949|949.6|949.2|949.4|949|3444
1634123280000|2021-10-13 11:08:00|949.2||949.2||949.2||949.2||174
1634123300000|2021-10-13 11:08:20|||||||||1331
1634123310000|2021-10-13 11:08:30|949|948.8|949|948.6|949|948.8|949|948.6|5204
1634123340000|2021-10-13 11:09:00|||||||||694
1634123380000|2021-10-13 11:09:40||948.8||948.8||948.8||948.8|200
1634123390000|2021-10-13 11:09:50|949.2|949|949|948.8|949.2|949|949|948.8|7191
1634123410000|2021-10-13 11:10:10||948.6||948.6||948.6||948.6|1722
1634123440000|2021-10-13 11:10:40|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|3246
1634123470000|2021-10-13 11:11:10|948.4||948.6||948.6||948.4||0
1634123510000|2021-10-13 11:11:50||948.4||948.4||948.4||948.4|0
1634123520000|2021-10-13 11:12:00|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|4511
1634123530000|2021-10-13 11:12:10|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|1099
1634123540000|2021-10-13 11:12:20|949|948.8|949|948.8|949|948.8|949|948.8|354
1634123550000|2021-10-13 11:12:30|949.2|949|949.2|948.8|949.2|949|949.2|948.8|316
1634123560000|2021-10-13 11:12:40|949.4|949|949.8|949.4|949.8|949.4|949.4|949|2239
1634123580000|2021-10-13 11:13:00|949.6|949.2|949.4|949|949.6|949.2|949.4|949|1371
1634123600000|2021-10-13 11:13:20|949.2|949.2|949.4|949|949.4|949.2|949.2|949|922
1634123610000|2021-10-13 11:13:30|949.2|949.2|949.4|949|949.4|949.2|949.2|949|545
1634123620000|2021-10-13 11:13:40|949.6|949.2|949.4|949|949.6|949.4|949.4|949|1510
1634123650000|2021-10-13 11:14:10|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|801
1634123690000|2021-10-13 11:14:50|949.4||949.6||949.6||949.4||0
1634123740000|2021-10-13 11:15:40||949.4||949.4||949.4||949.4|389
1634123750000|2021-10-13 11:15:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|230
1634123760000|2021-10-13 11:16:00|||||||||8
1634123770000|2021-10-13 11:16:10|950|949.4|949.6|949.4|950|949.4|949.6|949.4|6684
1634123810000|2021-10-13 11:16:50|949.8|949.6|949.8|949.6|950|949.8|949.8|949.6|2483
1634123830000|2021-10-13 11:17:10|950|949.8|950|949.8|950|949.8|950|949.8|643
1634123840000|2021-10-13 11:17:20|||||||||3662
1634123850000|2021-10-13 11:17:30|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|1542
1634123870000|2021-10-13 11:17:50|950|949.8|950|949.8|950|949.8|950|949.8|978
1634123880000|2021-10-13 11:18:00|950.2|950|950.4|950|950.4|950.2|950.2|950|2417
1634123890000|2021-10-13 11:18:10|||||||||1800
1634123900000|2021-10-13 11:18:20|950.2|949.8|950|949.8|950.2|949.8|950|949.8|7938
1634123920000|2021-10-13 11:18:40|950.2|950|950.2|949.8|950.2|950|950|949.8|3261
1634123950000|2021-10-13 11:19:10|950||950||950||950||0
1634124000000|2021-10-13 11:20:00|||||||||511
1634124050000|2021-10-13 11:20:50|949.8|949.6|950|949.8|950|949.8|949.8|949.6|7451
1634124060000|2021-10-13 11:21:00|949.8|949.6|950|949.6|950|949.6|949.8|949.6|1190
1634124110000|2021-10-13 11:21:50|949.8||949.8||949.8||949.8||0
1634124160000|2021-10-13 11:22:40|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|1914
1634124180000|2021-10-13 11:23:00|949.4||949.4||949.4||949.4||950
1634124200000|2021-10-13 11:23:20|949.6|949.4|949.6|949.2|949.8|949.4|949.4|949.2|4321
1634124250000|2021-10-13 11:24:10|949.4|949|949.4|949|949.4|949|949.2|949|5428
1634124320000|2021-10-13 11:25:20|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949|1052
1634124340000|2021-10-13 11:25:40|949.4||949.6||949.6||949.4||550
1634124350000|2021-10-13 11:25:50||949.4||949.2||949.4||949.2|5003
1634124370000|2021-10-13 11:26:10|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.2|2222
1634124380000|2021-10-13 11:26:20|950|949.6|950|949.6|950|949.8|950|949.6|781
1634124410000|2021-10-13 11:26:50||949.8||949.8||949.8||949.8|0
1634124430000|2021-10-13 11:27:10|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|1638
1634124440000|2021-10-13 11:27:20|949.8|949.2|949.8|949.4|949.8|949.4|949.8|949.2|0
1634124480000|2021-10-13 11:28:00||949.6||949.6||949.6||949.6|2500
1634124490000|2021-10-13 11:28:10|950|949.4|949.6|949.4|950|949.4|949.6|949.4|3400
1634124530000|2021-10-13 11:28:50|||||||||624
1634124540000|2021-10-13 11:29:00|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|3051
1634124550000|2021-10-13 11:29:10|949.2|949|949|948.8|949.2|949|949|948.8|4585
1634124560000|2021-10-13 11:29:20|949.2|949|949.2|948.8|949.2|949|949.2|948.8|1124
1634124570000|2021-10-13 11:29:30|949.4|949|949.6|949.4|949.6|949.4|949.4|948.8|7110
1634124610000|2021-10-13 11:30:10|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|513
1634124620000|2021-10-13 11:30:20|949.6||949.6||949.6||949.6||0
1634124640000|2021-10-13 11:30:40|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|215
1634124660000|2021-10-13 11:31:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.2|2599
1634124690000|2021-10-13 11:31:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|2541
1634124710000|2021-10-13 11:31:50|||||||||1123
1634124720000|2021-10-13 11:32:00|949.2|949|949.2|949|949.2|949|949.2|949|14133
1634124730000|2021-10-13 11:32:10|949.4|949.2|949.2|949|949.4|949.2|949.2|949|5221
1634124740000|2021-10-13 11:32:20|949|948.8|949.2|949|949.2|949|949|948.6|86645
1634124750000|2021-10-13 11:32:30|949|948.8|949|948.8|949|948.8|949|948.8|2885
1634124760000|2021-10-13 11:32:40|949.2|948.6|949.2|948.8|949.2|948.8|949.2|948.6|1116
1634124780000|2021-10-13 11:33:00|949.4|949|949.4|949|949.4|949.2|949.4|948.8|1308
1634124790000|2021-10-13 11:33:10|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949|4227
1634124800000|2021-10-13 11:33:20|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|0
1634124820000|2021-10-13 11:33:40|949.4||949.6||949.6||949.4||2504
1634124830000|2021-10-13 11:33:50||949.4||949.4||949.4||949.4|0
1634124840000|2021-10-13 11:34:00|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|3722
1634124850000|2021-10-13 11:34:10||949.6||949.6||949.6||949.6|0
1634124860000|2021-10-13 11:34:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1163
1634124890000|2021-10-13 11:34:50|949.6||949.6||949.6||949.6||3025
1634124900000|2021-10-13 11:35:00||949.2||949.2||949.2||949.2|510
1634124910000|2021-10-13 11:35:10|||||||||100
1634124940000|2021-10-13 11:35:40|949.4|949|949|948.6|949.6|949|949|948.6|10270
1634124950000|2021-10-13 11:35:50||948.8||948.8||948.8||948.8|0
1634124960000|2021-10-13 11:36:00|949.2|948.6|949.4|949.2|949.4|949.2|949.2|948.6|5278
1634124970000|2021-10-13 11:36:10|949.2|949|949.2|948.8|949.2|949|949.2|948.8|9
1634124990000|2021-10-13 11:36:30|949.4|949|949.4|949|949.4|949.2|949.4|949|52
1634125000000|2021-10-13 11:36:40|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1634125010000|2021-10-13 11:36:50|949|948.6|949|948.6|949|948.6|949|948.6|0
1634125040000|2021-10-13 11:37:20|949.2|948.8|949.2|948.8|949.2|949|949.2|948.6|3152
1634125050000|2021-10-13 11:37:30|949||949||949||949||0
1634125060000|2021-10-13 11:37:40|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1428
1634125070000|2021-10-13 11:37:50|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|747
1634125090000|2021-10-13 11:38:10|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|1638
1634125110000|2021-10-13 11:38:30|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|0
1634125140000|2021-10-13 11:39:00|||||||||1214
1634125170000|2021-10-13 11:39:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|539
1634125210000|2021-10-13 11:40:10|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.2|1274
1634125220000|2021-10-13 11:40:20|949|948.6|949|948.8|949.2|948.8|949|948.4|1151
1634125230000|2021-10-13 11:40:30|948.8|948.6|948.8|948.4|949|948.6|948.8|948.4|12
1634125240000|2021-10-13 11:40:40|949|948.6|948.8|948.4|949|948.8|948.8|948.4|1101
1634125250000|2021-10-13 11:40:50|949|948.6|949|948.8|949|948.8|949|948.6|573
1634125260000|2021-10-13 11:41:00|948.8|948.6|949|948.6|949|948.6|948.8|948.4|487
1634125320000|2021-10-13 11:42:00|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|710
1634125330000|2021-10-13 11:42:10|949|948.6|949|948.6|949|948.6|948.8|948.6|0
1634125380000|2021-10-13 11:43:00|949.2|948.8|949.6|949.2|949.6|949.4|949.2|948.8|8999
1634125390000|2021-10-13 11:43:10|949.4|949|949.4|949|949.6|949.2|949.4|949|1737
1634125440000|2021-10-13 11:44:00|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949|215
1634125460000|2021-10-13 11:44:20|949.4|949|949.4|949.2|949.4|949.2|949.4|949|0
1634125470000|2021-10-13 11:44:30|949.6|949.4|949.6|949.2|949.8|949.4|949.6|949.2|9
1634125490000|2021-10-13 11:44:50|949.4|949|949.2|949|949.6|949|949.2|949|2221
1634125510000|2021-10-13 11:45:10|949.4||949.2||949.4||949.2||0
1634125520000|2021-10-13 11:45:20|949.4||949.4||949.4||949.4||0
1634125540000|2021-10-13 11:45:40|949.2|949.2|949.4|949|949.4|949.2|949.2|949|1034
1634125580000|2021-10-13 11:46:20|949.2||949.2||949.2||949.2||0
1634125590000|2021-10-13 11:46:30|949.4||949.4||949.4||949.4||0
1634125600000|2021-10-13 11:46:40|949.2|948.8|949|948.8|949.4|948.8|949|948.8|1844
1634125620000|2021-10-13 11:47:00|949.2|949|949.2|949|949.2|949|949.2|949|1800
1634125640000|2021-10-13 11:47:20|949|948.8|949|948.8|949|948.8|949|948.8|1174
1634125650000|2021-10-13 11:47:30|949.2|949|949.4|949|949.4|949.2|949.2|948.8|2632
1634125660000|2021-10-13 11:47:40||949.2||949.2||949.2||949|0
1634125670000|2021-10-13 11:47:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|0
1634125680000|2021-10-13 11:48:00|||||||||56
1634125720000|2021-10-13 11:48:40|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|1365
1634125740000|2021-10-13 11:49:00|949.8|949.4|949.8|949.4|950|949.8|949.8|949.4|1712
1634125760000|2021-10-13 11:49:20|949.6|949.6|949.8|949.6|949.8|949.6|949.6|949.6|1312
1634125770000|2021-10-13 11:49:30|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1601
1634125790000|2021-10-13 11:49:50|949.6||949.6||949.6||949.6||1183
1634125810000|2021-10-13 11:50:10|||||||||552
1634125820000|2021-10-13 11:50:20|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|75
1634125830000|2021-10-13 11:50:30||949.4||949.4||949.4||949.4|0
1634125850000|2021-10-13 11:50:50||949.6||949.6||949.6||949.6|0
1634125880000|2021-10-13 11:51:20|||||||||12
1634125910000|2021-10-13 11:51:50|950|949.8|950|949.8|950|949.8|950|949.6|746
1634125930000|2021-10-13 11:52:10|950.2|950|950.2|949.8|950.2|950|950.2|949.8|1318
1634125940000|2021-10-13 11:52:20||950||950||950||950|0
1634125950000|2021-10-13 11:52:30|950.4|950.2|950.4|950|950.4|950.2|950.4|950|3313
1634125970000|2021-10-13 11:52:50||950.2||950.2||950.2||950.2|0
1634126060000|2021-10-13 11:54:20|950.6|950.4|950.4|950.2|950.6|950.4|950.4|950.2|4824
1634126070000|2021-10-13 11:54:30|950.6|950.4|950.2|950|950.6|950.4|950.2|950|9386
1634126080000|2021-10-13 11:54:40|||||||||5140
1634126090000|2021-10-13 11:54:50|950|949.8|950|949.8|950|949.8|950|949.8|1449
1634126110000|2021-10-13 11:55:10|||||||||268
1634126160000|2021-10-13 11:56:00|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|3564
1634126170000|2021-10-13 11:56:10|949.8||949.6||949.8||949.6||2156
1634126180000|2021-10-13 11:56:20|949.8|949.6|950|949.6|950|949.6|949.8|949.6|218
1634126190000|2021-10-13 11:56:30|949.8||950||950||949.8||0
1634126220000|2021-10-13 11:57:00|949.8|949.8|950|949.8|950|949.8|949.8|949.6|3076
1634126230000|2021-10-13 11:57:10|950.2|950|950.2|949.8|950.2|950|950.2|949.8|3681
1634126260000|2021-10-13 11:57:40||950||950||950||949.8|0
1634126270000|2021-10-13 11:57:50|||||||||1497
1634126290000|2021-10-13 11:58:10|950|949.8|950|949.8|950|949.8|950|949.6|2812
1634126310000|2021-10-13 11:58:30|949.8|949.6|950|949.6|950|949.6|949.8|949.6|498
1634126320000|2021-10-13 11:58:40|949.8||949.8||950||949.8||704
1634126330000|2021-10-13 11:58:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|196
1634126350000|2021-10-13 11:59:10||949.2||949.2||949.2||949.2|0
1634126360000|2021-10-13 11:59:20||949.4||949.4||949.4||949.4|0
1634126370000|2021-10-13 11:59:30||949.2||949.2||949.2||949.2|0
1634126390000|2021-10-13 11:59:50||949.4||949.2||949.4||949.2|581
1634126400000|2021-10-13 12:00:00||949.4||949.4||949.4||949.4|0
1634126410000|2021-10-13 12:00:10|949.8|949.6|950|949.8|950|949.8|949.6|949.4|1550
1634126420000|2021-10-13 12:00:20|950.2|949.6|950.2|949.8|950.2|949.8|950.2|949.6|2969
1634126430000|2021-10-13 12:00:30||950||950||950||950|0
1634126440000|2021-10-13 12:00:40|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|711
1634126460000|2021-10-13 12:01:00|950.6|950.4|950.6|950.4|950.8|950.4|950.6|950.2|518
1634126470000|2021-10-13 12:01:10|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|3384
1634126480000|2021-10-13 12:01:20|950.4||950.4||950.4||950.4||0
1634126510000|2021-10-13 12:01:50|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|1616
1634126540000|2021-10-13 12:02:20|950.8|950.6|950.8|950.4|951|950.6|950.8|950.4|910
1634126590000|2021-10-13 12:03:10|950.6|950.6|950.6|950.4|950.8|950.6|950.6|950.4|3451
1634126610000|2021-10-13 12:03:30|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|1581
1634126630000|2021-10-13 12:03:50|950.2|950|950.2|950|950.2|950|950.2|949.8|2250
1634126640000|2021-10-13 12:04:00|950|949.8|951|950.8|951.2|950.8|950|949.8|107588
1634126650000|2021-10-13 12:04:10|||||||||31545
1634126670000|2021-10-13 12:04:30|||||||||3381
1634126700000|2021-10-13 12:05:00|951.2|951|951.2|951|951.2|951|951.2|951|20014
1634126720000|2021-10-13 12:05:20|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|64459
1634126740000|2021-10-13 12:05:40|||||||||3208
1634126750000|2021-10-13 12:05:50|||||||||982
1634126780000|2021-10-13 12:06:20|952|951.8|952.4|952|952.4|952|952|951.8|3154
1634126790000|2021-10-13 12:06:30|||||||||500
1634126800000|2021-10-13 12:06:40||952.2||952.2||952.2||952.2|5714
1634126810000|2021-10-13 12:06:50|952.2|952|952.2|952|952.2|952|952.2|952|985
1634126830000|2021-10-13 12:07:10|952.4|952.2|952.4|952|952.8|952.4|952.4|952|15593
1634126850000|2021-10-13 12:07:30|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|0
1634126860000|2021-10-13 12:07:40|952.4|952|952.4|952|952.4|952|952.4|952|0
1634126880000|2021-10-13 12:08:00||952.2||952.2||952.2||952.2|0
1634126890000|2021-10-13 12:08:10||952||952||952||952|0
1634126900000|2021-10-13 12:08:20||952.2||952.2||952.2||952|0
1634126910000|2021-10-13 12:08:30|||||||||2107
1634126930000|2021-10-13 12:08:50|952.2|952|952|951.8|952.2|952|952|951.8|1391
1634126940000|2021-10-13 12:09:00|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|17806
1634126970000|2021-10-13 12:09:30|||||||||22381
1634127000000|2021-10-13 12:10:00|||||||||44721
1634127030000|2021-10-13 12:10:30|952.6|952.4|953|952.6|953|952.8|952.4|952.2|9763
1634127040000|2021-10-13 12:10:40|953.2|952.8|953.2|953|953.2|953|953.2|952.6|5003
1634127050000|2021-10-13 12:10:50||952.8||953||953||952.8|1209
1634127060000|2021-10-13 12:11:00|||||||||1558
1634127070000|2021-10-13 12:11:10|||||||||53
1634127090000|2021-10-13 12:11:30||952.8||952.8||952.8||952.8|4410
1634127100000|2021-10-13 12:11:40|953|952.6|953|952.6|953|952.6|953|952.6|140
1634127110000|2021-10-13 12:11:50|953.6|952.8|953.6|953.4|953.6|953.4|953.6|952.6|53264
1634127120000|2021-10-13 12:12:00|||||||||9186
1634127130000|2021-10-13 12:12:10|||||||||28240
1634127160000|2021-10-13 12:12:40|||||||||988
1634127180000|2021-10-13 12:13:00|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|4303
1634127190000|2021-10-13 12:13:10|||||||||229
1634127200000|2021-10-13 12:13:20||953.4||953.4||953.4||953.4|3591
1634127210000|2021-10-13 12:13:30||953.6||953.6||953.6||953.6|0
1634127240000|2021-10-13 12:14:00|||||||||266
1634127260000|2021-10-13 12:14:20|954|953.8|954|953.8|954|953.8|954|953.8|2325
1634127270000|2021-10-13 12:14:30|954.4|954.2|954.4|954.2|954.6|954.2|954.4|954.2|6522
1634127280000|2021-10-13 12:14:40|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|13595
1634127290000|2021-10-13 12:14:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.2|0
1634127320000|2021-10-13 12:15:20|954.6|954.2|954.6|954.2|954.8|954.2|954.6|954.2|1334
1634127330000|2021-10-13 12:15:30||954.4||954.2||954.4||954.2|0
1634127360000|2021-10-13 12:16:00||954.4||954.4||954.4||954.2|641
1634127390000|2021-10-13 12:16:30|954.4|954.2|954.2|954|954.4|954.2|954.2|954|5774
1634127400000|2021-10-13 12:16:40|954.4|954.2|954.4|954.2|954.6|954.2|954.4|954.2|1063
1634127420000|2021-10-13 12:17:00||954||954||954||954|11
1634127450000|2021-10-13 12:17:30||954.2||954.2||954.2||954.2|0
1634127460000|2021-10-13 12:17:40||954||954.2||954.2||954|0
1634127470000|2021-10-13 12:17:50||954||954.2||954.2||954|15
1634127480000|2021-10-13 12:18:00|954.2|954|954.4|954|954.4|954|954.2|954|6227
1634127500000|2021-10-13 12:18:20||954.2||954.2||954.2||954.2|0
1634127520000|2021-10-13 12:18:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|1157
1634127550000|2021-10-13 12:19:10|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|4771
1634127560000|2021-10-13 12:19:20||954.4||954.4||954.4||954.4|1074
1634127570000|2021-10-13 12:19:30|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|11102
1634127590000|2021-10-13 12:19:50|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1634127600000|2021-10-13 12:20:00|954.6|954.2|955.2|955|955.2|955|954.6|954.2|11483
1634127610000|2021-10-13 12:20:10|955.4|955.2|955.4|955|955.6|955.2|955.2|955|7137
1634127620000|2021-10-13 12:20:20|955.2|954.8|955.2|954.8|955.2|955|955|954.8|6210
1634127690000|2021-10-13 12:21:30|||||||||1123
1634127700000|2021-10-13 12:21:40|||||||||607
1634127710000|2021-10-13 12:21:50|955|954.6|954.6|954.4|955|954.6|954.6|954.4|7693
1634127740000|2021-10-13 12:22:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|534
1634127750000|2021-10-13 12:22:30||954.4||954.4||954.4||954.4|1356
1634127770000|2021-10-13 12:22:50||954.6||954.4||954.6||954.4|621
1634127780000|2021-10-13 12:23:00|954.6||954.6||954.6||954.6||0
1634127810000|2021-10-13 12:23:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1130
1634127820000|2021-10-13 12:23:40|954.6||954.6||954.6||954.6||0
1634127870000|2021-10-13 12:24:30|||||||||825
1634127880000|2021-10-13 12:24:40|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1598
1634127900000|2021-10-13 12:25:00||954.6||954.4||954.6||954.4|0
1634127910000|2021-10-13 12:25:10||954.6||954.6||954.6||954.6|0
1634127960000|2021-10-13 12:26:00|||||||||3068
1634127980000|2021-10-13 12:26:20|||||||||901
1634127990000|2021-10-13 12:26:30|||||||||68
1634128020000|2021-10-13 12:27:00|955.2|955|955.2|955|955.2|955|955.2|955|9497
1634128040000|2021-10-13 12:27:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|3960
1634128050000|2021-10-13 12:27:30|955.2|955|955.2|955|955.4|955|955.2|955|2338
1634128070000|2021-10-13 12:27:50||954.8||955||955||954.8|2702
1634128140000|2021-10-13 12:29:00||954.8||954.8||954.8||954.8|184
1634128190000|2021-10-13 12:29:50||955||954.8||955||954.8|1886
1634128200000|2021-10-13 12:30:00|955|954.6|954.2|953.6|955|954.6|954|953.6|21046
1634128210000|2021-10-13 12:30:10|954.6|953.8|955.2|954.8|956.2|955.6|954.6|953.8|17361
1634128220000|2021-10-13 12:30:20|955.4|954.6|956.4|956|956.4|956|955|954.6|3156
1634128230000|2021-10-13 12:30:30|956.6|956.2|956|955.4|956.6|956.2|955.8|955.4|5865
1634128240000|2021-10-13 12:30:40|956.2|955.6|956|955.6|956.2|955.8|956|955.6|0
1634128250000|2021-10-13 12:30:50|956.2|955.8|956.2|955.8|956.2|956|956|955.6|627
1634128260000|2021-10-13 12:31:00|956.4|956|956.2|955.8|956.4|956|956|955.8|78
1634128270000|2021-10-13 12:31:10|||||||||578
1634128290000|2021-10-13 12:31:30|956|955.6|956.2|955.8|956.2|955.8|955.8|955.4|2517
1634128300000|2021-10-13 12:31:40|956.4|956|956.6|956.2|956.6|956.2|956.4|955.8|4943
1634128320000|2021-10-13 12:32:00|956.4|956|956.2|955.8|956.4|956|956.2|955.8|604
1634128340000|2021-10-13 12:32:20|956|955.6|955.8|955.4|956|955.6|955.8|955.4|0
1634128350000|2021-10-13 12:32:30|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.6|1690
1634128360000|2021-10-13 12:32:40|956|955.8|956.2|955.8|956.6|956.2|956|955.8|1401
1634128370000|2021-10-13 12:32:50|956|955.6|956|955.6|956|955.6|955.8|955.4|0
1634128380000|2021-10-13 12:33:00|956.2|955.8|956.2|955.8|956.2|955.8|956|955.8|0
1634128390000|2021-10-13 12:33:10||956||955.8||956||955.8|0
1634128400000|2021-10-13 12:33:20|956.4|956|956.6|956.2|956.6|956.2|956.4|955.8|845
1634128410000|2021-10-13 12:33:30|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|0
1634128430000|2021-10-13 12:33:50|956.4||956.6||956.6||956.4||296
1634128450000|2021-10-13 12:34:10|956.8|956.4|957.2|956.8|957.2|956.8|956.6|956.2|9158
1634128460000|2021-10-13 12:34:20|957|956.6|957|956.6|957|956.6|957|956.6|0
1634128470000|2021-10-13 12:34:30|957.2|956.8|956.8|956.4|957.2|956.8|956.8|956.4|2319
1634128480000|2021-10-13 12:34:40|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|8654
1634128490000|2021-10-13 12:34:50|956.6|956.2|956.2|955.8|956.8|956.2|956.2|955.8|4313
1634128500000|2021-10-13 12:35:00|956|956|956|955.6|956|956|956|955.6|0
1634128510000|2021-10-13 12:35:10|956.2|955.8|956.8|956.4|956.8|956.4|956.2|955.8|973
1634128520000|2021-10-13 12:35:20|957|956.6|957|956.6|957|956.6|957|956.6|446
1634128530000|2021-10-13 12:35:30|957.2|956.4|957.2|956.8|957.2|956.8|957.2|956.4|0
1634128540000|2021-10-13 12:35:40|957|956.6|956.8|956.4|957|956.6|956.8|956.4|10
1634128550000|2021-10-13 12:35:50|957|956.6|956.8|956.4|957|956.6|956.8|956.4|0
1634128560000|2021-10-13 12:36:00||956.6||956.6||956.6||956.6|0
1634128570000|2021-10-13 12:36:10|957|956.4|956.8|956.6|957|956.6|956.8|956.4|296
1634128600000|2021-10-13 12:36:40|957|956.8|957|956.6|957|956.8|956.8|956.6|466
1634128620000|2021-10-13 12:37:00|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|2685
1634128630000|2021-10-13 12:37:10|957.4|957|958|957.4|958|957.6|957.4|957|5793
1634128640000|2021-10-13 12:37:20||957.6||957.8||957.8||957.6|3234
1634128650000|2021-10-13 12:37:30|957.8|957.6|958.2|957.8|958.4|958|957.8|957.6|7296
1634128660000|2021-10-13 12:37:40|958.4|958|958.6|958.2|958.6|958.4|958.2|958|1987
1634128680000|2021-10-13 12:38:00||958.4||958.2||958.4||958.2|1310
1634128690000|2021-10-13 12:38:10||958.4||958.2||958.4||958.2|0
1634128700000|2021-10-13 12:38:20|958.8|958.4|959|958.8|959|958.8|958.8|958.4|2759
1634128710000|2021-10-13 12:38:30|959.2|959|959.4|959.2|959.6|959.2|959.2|959|6364
1634128720000|2021-10-13 12:38:40|959.6|959.4|959.2|958.8|959.8|959.4|959.2|958.8|9561
1634128740000|2021-10-13 12:39:00||959||959||959||959|1695
1634128760000|2021-10-13 12:39:20|959.4|959.2|959.6|959.2|959.6|959.2|959.2|959|9412
1634128770000|2021-10-13 12:39:30|959.4|959|959.4|958.8|959.4|959|959.4|958.8|524
1634128780000|2021-10-13 12:39:40|959.2|959|959.2|958.8|959.2|959|959|958.8|529
1634128800000|2021-10-13 12:40:00||959||959||959||959|443
1634128820000|2021-10-13 12:40:20||958.8||958.8||958.8||958.8|1078
1634128830000|2021-10-13 12:40:30||959||959||959||959|0
1634128850000|2021-10-13 12:40:50|||||||||895
1634128880000|2021-10-13 12:41:20|959.4|959.2|959.6|959.4|959.8|959.6|959.4|959.2|1541
1634128890000|2021-10-13 12:41:30|960.2|960|959.8|959.4|960.2|960|959.8|959.4|38150
1634128910000|2021-10-13 12:41:50|959.6|959.2|959.2|958.8|959.8|959.2|959.2|958.8|14553
1634128920000|2021-10-13 12:42:00|959|958.6|958.2|957.8|959|958.6|958|957.6|4071
1634128930000|2021-10-13 12:42:10|958.4|958|958.8|958.4|958.8|958.4|958.2|957.8|3555
1634128940000|2021-10-13 12:42:20|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958|0
1634128950000|2021-10-13 12:42:30|958.4|958|958.6|958.2|958.6|958.2|958.4|958|604
1634128960000|2021-10-13 12:42:40|958.8|958.4|959|958.6|959.2|958.8|958.8|958.4|2102
1634128970000|2021-10-13 12:42:50|958.8||959||959||958.8||0
1634128980000|2021-10-13 12:43:00|959.2|958.8|959|958.8|959.2|959|959|958.6|13
1634128990000|2021-10-13 12:43:10||958.6||958.6||958.6||958.6|2629
1634129030000|2021-10-13 12:43:50|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.2|11255
1634129040000|2021-10-13 12:44:00||958.2||958.4||958.4||958.2|0
1634129050000|2021-10-13 12:44:10|958.6|958.2|958.4|958|958.6|958.2|958.4|958|0
1634129080000|2021-10-13 12:44:40|958.6|958.2|958.8|958.4|958.8|958.6|958.6|958|1372
1634129120000|2021-10-13 12:45:20|958.6|958.2|958|957.6|958.8|958.2|958|957.6|2844
1634129130000|2021-10-13 12:45:30|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.2|0
1634129140000|2021-10-13 12:45:40||957.2||957.2||957.2||957.2|0
1634129160000|2021-10-13 12:46:00|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|598
1634129170000|2021-10-13 12:46:10|957.8|957.4|958|957.4|958.2|957.8|957.8|957.2|2625
1634129180000|2021-10-13 12:46:20|957.8|957.6|958|957.6|958|957.6|957.8|957.6|0
1634129190000|2021-10-13 12:46:30||957.8||957.6||957.8||957.6|452
1634129210000|2021-10-13 12:46:50|957.8|957.2|957.2|956.8|958|957.2|957.2|956.8|30125
1634129220000|2021-10-13 12:47:00|957|956.6|957|956.6|957|956.6|957|956.6|0
1634129240000|2021-10-13 12:47:20|956.8|956.8|957.2|956.8|957.2|957|956.8|956.6|7338
1634129250000|2021-10-13 12:47:30||956.6||956.8||956.8||956.6|0
1634129260000|2021-10-13 12:47:40|957.4|957|957.6|957.2|957.6|957.2|957.4|956.8|6632
1634129280000|2021-10-13 12:48:00||957||957.2||957.2||957|0
1634129290000|2021-10-13 12:48:10||957||957.2||957.2||957|0
1634129300000|2021-10-13 12:48:20|957.4|957|957.6|957.2|957.6|957.2|957.4|957|0
1634129320000|2021-10-13 12:48:40|957.4|957|956.8|956.4|957.4|957|956.8|956.4|3709
1634129340000|2021-10-13 12:49:00|957|956.6|957|956.6|957|956.6|956.8|956.6|2117
1634129350000|2021-10-13 12:49:10|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.2|0
1634129400000|2021-10-13 12:50:00||956.6||956.4||956.6||956.4|0
1634129430000|2021-10-13 12:50:30|956.6|956.2|956.4|956|956.8|956.2|956|955.8|18176
1634129440000|2021-10-13 12:50:40|956.2|955.8|956.2|956|956.4|956|956.2|955.8|633
1634129450000|2021-10-13 12:50:50|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|10
1634129460000|2021-10-13 12:51:00|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|1530
1634129520000|2021-10-13 12:52:00|956.4|956.4|956.6|956.4|956.6|956.4|956.4|956.2|2471
1634129530000|2021-10-13 12:52:10||956.2||956.2||956.2||956.2|3463
1634129540000|2021-10-13 12:52:20|||||||||20
1634129550000|2021-10-13 12:52:30|956.4|956|956.2|955.8|956.4|956|956.2|955.8|875
1634129570000|2021-10-13 12:52:50|956.4|956|956.4|956|956.4|956.2|956.4|956|1470
1634129600000|2021-10-13 12:53:20||956.2||956||956.2||956|0
1634129650000|2021-10-13 12:54:10|956.6|956.2|956.6|956.2|956.6|956.4|956.6|956.2|3627
1634129660000|2021-10-13 12:54:20||956||956.2||956.2||956|0
1634129670000|2021-10-13 12:54:30||956||956.2||956.2||956|0
1634129750000|2021-10-13 12:55:50|956.4|956|956|955.8|956.6|956|956|955.6|8111
1634129760000|2021-10-13 12:56:00|||||||||548
1634129770000|2021-10-13 12:56:10|955.8|955.6|956|955.6|956|955.6|955.8|955.6|2238
1634129790000|2021-10-13 12:56:30|956.2|955.8|956|955.8|956.2|956|956|955.8|1889
1634129800000|2021-10-13 12:56:40|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|3319
1634129810000|2021-10-13 12:56:50|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2280
1634129820000|2021-10-13 12:57:00||955.6||955.4||955.6||955.4|0
1634129830000|2021-10-13 12:57:10|956|955.6|956|955.6|956|955.6|956|955.6|58
1634129860000|2021-10-13 12:57:40|956.2|955.8|956.4|956|956.4|956|956.2|955.6|5575
1634129870000|2021-10-13 12:57:50|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|2247
1634129890000|2021-10-13 12:58:10|955.8||956||956||955.8||0
1634129900000|2021-10-13 12:58:20|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|1737
1634129910000|2021-10-13 12:58:30||955.6||955.4||955.6||955.4|0
1634129920000|2021-10-13 12:58:40|956|955.6|956|955.6|956|955.8|956|955.6|1162
1634129930000|2021-10-13 12:58:50||955.4||955.4||955.6||955.4|0
1634129940000|2021-10-13 12:59:00||955.6||955.6||955.6||955.6|0
1634129960000|2021-10-13 12:59:20|955.8|955.4|955.6|955.4|956|955.4|955.6|955.4|2550
1634129990000|2021-10-13 12:59:50|955.4|955.2|955.4|955.2|955.6|955.2|955.4|955.2|1188
1634130000000|2021-10-13 13:00:00|955.6||955.6||955.6||955.6||1031
1634130060000|2021-10-13 13:01:00|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|1444
1634130100000|2021-10-13 13:01:40|955.4|955.2|954.8|954.4|955.4|955.2|954.8|954.4|4287
1634130110000|2021-10-13 13:01:50|955|954.8|955.2|954.8|955.2|955|955|954.6|3399
1634130150000|2021-10-13 13:02:30|955.4|955|955.4|955|955.4|955.2|955.4|955|973
1634130170000|2021-10-13 13:02:50|955.6|955.2|955.4|955|955.6|955.2|955.4|955|0
1634130210000|2021-10-13 13:03:30|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|2558
1634130220000|2021-10-13 13:03:40|955|954.6|954.6|954.4|955|954.6|954.6|954.4|1917
1634130230000|2021-10-13 13:03:50|954.8|954.6|955|954.6|955|954.6|954.6|954.4|1261
1634130240000|2021-10-13 13:04:00|954.8|954.4|954.8|954.4|955|954.6|954.8|954.4|0
1634130250000|2021-10-13 13:04:10||954.6||954.4||954.6||954.4|0
1634130260000|2021-10-13 13:04:20|955|954.6|955|954.6|955|954.8|955|954.6|1975
1634130280000|2021-10-13 13:04:40|954.8|954.4|955|954.6|955|954.6|954.8|954.4|0
1634130300000|2021-10-13 13:05:00|954.8|954.8|954.6|954.4|954.8|954.8|954.6|954.4|6899
1634130310000|2021-10-13 13:05:10|954.8|954.6|955|954.8|955|954.8|954.8|954.6|19303
1634130320000|2021-10-13 13:05:20|954.8|954.6|954.8|954.6|955|954.6|954.8|954.6|8
1634130330000|2021-10-13 13:05:30|955||954.8||955||954.8||0
1634130350000|2021-10-13 13:05:50|955|954.8|955|954.6|955|954.8|954.8|954.6|1284
1634130360000|2021-10-13 13:06:00|954.8|954.8|954.4|954.2|954.8|954.8|954.4|954.2|0
1634130370000|2021-10-13 13:06:10|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|1488
1634130380000|2021-10-13 13:06:20|954.4|954|954.6|954.2|954.6|954.2|954.4|954|0
1634130390000|2021-10-13 13:06:30|954.4|954.4|954.2|953.8|954.4|954.4|954|953.8|1430
1634130410000|2021-10-13 13:06:50|954|953.6|954|953.6|954|953.8|953.8|953.4|1078
1634130460000|2021-10-13 13:07:40|954.2|953.8|954.2|953.8|954.6|954.2|954.2|953.6|5445
1634130470000|2021-10-13 13:07:50|954|953.6|954|953.6|954|953.6|954|953.6|0
1634130500000|2021-10-13 13:08:20|954.2|953.8|955|954.6|955|954.6|954.2|953.6|6136
1634130510000|2021-10-13 13:08:30||954.8||954.8||954.8||954.8|7954
1634130520000|2021-10-13 13:08:40|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2336
1634130530000|2021-10-13 13:08:50|955|954.6|954.8|954.4|955.2|954.6|954.6|954.4|5130
1634130540000|2021-10-13 13:09:00|954.6||954.8||954.8||954.6||501
1634130550000|2021-10-13 13:09:10||954.6||954.6||954.6||954.6|0
1634130560000|2021-10-13 13:09:20|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|2094
1634130580000|2021-10-13 13:09:40|954.8|954.6|955|954.6|955|954.8|954.6|954.4|3995
1634130590000|2021-10-13 13:09:50|||||||||508
1634130610000|2021-10-13 13:10:10|954.8|954.4|954.6|954.4|955|954.4|954.6|954.4|3688
1634130620000|2021-10-13 13:10:20|954.8||954.8||954.8||954.8||0
1634130630000|2021-10-13 13:10:30|||||||||492
1634130640000|2021-10-13 13:10:40|955|954.6|954.8|954.6|955|954.6|954.8|954.6|0
1634130650000|2021-10-13 13:10:50|955||955||955||955||0
1634130660000|2021-10-13 13:11:00|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.4|3292
1634130690000|2021-10-13 13:11:30|955|954.6|955|954.8|955.2|954.8|955|954.6|2836
1634130700000|2021-10-13 13:11:40|955.2|955|955|954.8|955.2|955|955|954.8|3396
1634130710000|2021-10-13 13:11:50|955.2|955|955.2|954.8|955.2|955|955|954.8|2512
1634130720000|2021-10-13 13:12:00|955||955||955.2||955||0
1634130730000|2021-10-13 13:12:10|||||||||551
1634130750000|2021-10-13 13:12:30|954.8|954.6|955|954.6|955|954.6|954.8|954.6|7
1634130760000|2021-10-13 13:12:40|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.4|2464
1634130770000|2021-10-13 13:12:50|954.8|954.6|955|954.6|955|954.6|954.8|954.6|7008
1634130780000|2021-10-13 13:13:00|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|496
1634130790000|2021-10-13 13:13:10||954.6||954.4||954.6||954.4|215
1634130800000|2021-10-13 13:13:20|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|1193
1634130810000|2021-10-13 13:13:30|954.2|954|954.2|953.8|954.2|954|954.2|953.8|1633
1634130830000|2021-10-13 13:13:50||954||954||954||954|501
1634130860000|2021-10-13 13:14:20|954|953.8|954.2|954|954.2|954|954|953.6|2738
1634130870000|2021-10-13 13:14:30|954.4|953.8|954.4|954.2|954.6|954.2|954.4|953.8|1757
1634130880000|2021-10-13 13:14:40|954.6||954.6||954.6||954.4||0
1634130890000|2021-10-13 13:14:50|954.4|954|954.6|954.2|954.6|954.4|954.4|954|1132
1634130910000|2021-10-13 13:15:10|954.8|954.4|955|954.8|955|954.8|954.8|954.2|4085
1634130920000|2021-10-13 13:15:20|955.2|955|955.2|955|955.2|955|955.2|954.8|802
1634130930000|2021-10-13 13:15:30|955.4||955.2||955.4||955.2||0
1634130940000|2021-10-13 13:15:40||954.8||955||955||954.8|6353
1634130950000|2021-10-13 13:15:50|955.4|955.2|955.4|955|955.4|955.2|955.2|955|1587
1634130960000|2021-10-13 13:16:00|955.2|954.8|955|954.6|955.4|954.8|954.8|954.6|10754
1634130970000|2021-10-13 13:16:10|954.8|954.4|955|954.6|955|954.6|954.8|954.4|2551
1634130980000|2021-10-13 13:16:20|954.8|954.4|954.6|954.2|955|954.4|954.4|954.2|720
1634130990000|2021-10-13 13:16:30|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|889
1634131010000|2021-10-13 13:16:50|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.4|0
1634131020000|2021-10-13 13:17:00|954.8|954.6|955|954.8|955.2|955|954.8|954.6|2708
1634131030000|2021-10-13 13:17:10|954.8|954.6|955.2|954.8|955.2|954.8|954.8|954.4|2278
1634131040000|2021-10-13 13:17:20|955.4|955|955.4|955|955.4|955.2|955.4|955|339
1634131070000|2021-10-13 13:17:50|955.6|955.2|955.6|955.4|955.6|955.4|955.4|955|5382
1634131080000|2021-10-13 13:18:00|955.8|955.2|955.8|955.4|955.8|955.6|955.6|955.2|1330
1634131090000|2021-10-13 13:18:10|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|5123
1634131110000|2021-10-13 13:18:30|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|1173
1634131120000|2021-10-13 13:18:40|955.2|955|955|954.6|955.4|955|955|954.6|3080
1634131130000|2021-10-13 13:18:50|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|555
1634131150000|2021-10-13 13:19:10|955.4|955|955.6|955.2|955.6|955.2|955.4|955|1089
1634131170000|2021-10-13 13:19:30|955.4||955.6||955.6||955.4||0
1634131200000|2021-10-13 13:20:00|955.4|955|955|954.8|955.4|955|955|954.8|5143
1634131220000|2021-10-13 13:20:20|955.2|955|955.4|955|955.4|955.2|955.2|955|1504
1634131260000|2021-10-13 13:21:00|955.2||955.2||955.2||955.2||0
1634131270000|2021-10-13 13:21:10|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1927
1634131310000|2021-10-13 13:21:50|955.6|955.2|955.4|955|955.6|955.4|955.4|955|292
1634131320000|2021-10-13 13:22:00|955.6|955.2|955.4|955|955.6|955.4|955.4|955|5384
1634131330000|2021-10-13 13:22:10|955.2|954.8|954.8|954.4|955.2|954.8|954.6|954.2|2802
1634131340000|2021-10-13 13:22:20|954.6|954.2|954.8|954.4|954.8|954.4|954.4|954|3132
1634131390000|2021-10-13 13:23:10||954.6||954.4||954.6||954.4|0
1634131410000|2021-10-13 13:23:30|955.2|954.6|955.2|955|955.2|955|955.2|954.4|10426
1634131420000|2021-10-13 13:23:40|955|954.8|954.8|954.4|955.2|954.8|954.8|954.4|4891
1634131440000|2021-10-13 13:24:00|954.6|954.6|954.8|954.4|954.8|954.6|954.6|954.4|38
1634131460000|2021-10-13 13:24:20||954.6||954.6||954.6||954.6|0
1634131480000|2021-10-13 13:24:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|1924
1634131500000|2021-10-13 13:25:00|954.8|954.2|954.8|954.6|954.8|954.6|954.4|954.2|2077
1634131510000|2021-10-13 13:25:10|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.2|1415
1634131520000|2021-10-13 13:25:20|954.8|954.6|955.2|954.8|955.2|954.8|954.8|954.6|575
1634131530000|2021-10-13 13:25:30|955||955||955||955||0
1634131540000|2021-10-13 13:25:40|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|1949
1634131560000|2021-10-13 13:26:00||954.6||954.4||954.6||954.4|0
1634131570000|2021-10-13 13:26:10||954.6||954.4||954.6||954.4|0
1634131580000|2021-10-13 13:26:20||954.6||954.6||954.6||954.6|0
1634131590000|2021-10-13 13:26:30||954.4||954.4||954.4||954.4|0
1634131600000|2021-10-13 13:26:40||954.6||954.4||954.6||954.4|0
1634131650000|2021-10-13 13:27:30|954.6|954.2|954.4|954|954.8|954.2|954.4|954|5554
1634131680000|2021-10-13 13:28:00|954.2|953.8|954.2|954|954.2|954|954.2|953.8|0
1634131690000|2021-10-13 13:28:10|||||||||638
1634131710000|2021-10-13 13:28:30|954|953.8|954|953.8|954|953.8|954|953.8|1074
1634131730000|2021-10-13 13:28:50|953.8|953.6|954|953.6|954|953.6|953.8|953.6|2059
1634131790000|2021-10-13 13:29:50|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|5226
1634131800000|2021-10-13 13:30:00|953.8|953.4|953|952.6|954|953.6|953|952.6|16066
1634131810000|2021-10-13 13:30:10|952.8|952.4|953.4|953|953.4|953.2|952.8|952.4|8533
1634131820000|2021-10-13 13:30:20|953.2|952.8|953|952.6|953.2|952.8|952.8|952.4|0
1634131830000|2021-10-13 13:30:30|952.8|952.4|952|951.6|952.8|952.4|951.6|951.4|33370
1634131840000|2021-10-13 13:30:40|951.8|951.4|951.8|951.6|952|951.6|951.4|951.2|18525
1634131850000|2021-10-13 13:30:50|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|1475
1634131860000|2021-10-13 13:31:00|951.4|951|950.8|950.4|951.4|951|950.6|950.4|31339
1634131870000|2021-10-13 13:31:10|951|950.6|951|950.6|951|950.6|950.8|950.6|0
1634131880000|2021-10-13 13:31:20|950.8|950.4|950.6|950.2|951|950.4|950.4|950|6920
1634131890000|2021-10-13 13:31:30|950.4|950|950.2|950|950.4|950|950.2|950|3157
1634131900000|2021-10-13 13:31:40|950|949.8|950|949.6|950.2|949.8|950|949.6|9032
1634131910000|2021-10-13 13:31:50|950.2|949.8|950.6|950.2|950.6|950.2|950|949.8|3205
1634131920000|2021-10-13 13:32:00|950.8|950.4|951.6|951.2|951.6|951.2|950.8|950.4|1954
1634131930000|2021-10-13 13:32:10|951.8|951|951.8|951.4|951.8|951.6|951.8|951|4944
1634131940000|2021-10-13 13:32:20|951.6|951.2|952.2|951.8|952.2|952|951.4|951.2|6166
1634131950000|2021-10-13 13:32:30|952.4|952|952.2|952|952.8|952.4|952.2|951.8|11637
1634131960000|2021-10-13 13:32:40|952|951.8|951.6|951.4|952.2|951.8|951.6|951.2|315
1634131970000|2021-10-13 13:32:50|951.8|951.2|951.8|951.6|951.8|951.6|951.6|951.2|13009
1634131980000|2021-10-13 13:33:00|951.6|951.4|952|951.6|952|951.8|951.6|951.4|3566
1634131990000|2021-10-13 13:33:10|952.2|951.8|953.6|953.2|953.6|953.2|952|951.8|9087
1634132000000|2021-10-13 13:33:20|953.4|953|953|952.6|953.6|953|953|952.6|0
1634132010000|2021-10-13 13:33:30|952.8|952.4|952.2|951.8|952.8|952.4|952.2|951.6|6722
1634132020000|2021-10-13 13:33:40|952|951.6|952.4|952|952.4|952|952|951.6|1836
1634132030000|2021-10-13 13:33:50|952.6|951.8|953.4|953|953.4|953|952.6|951.8|1020
1634132040000|2021-10-13 13:34:00|953.6|953.2|953.8|953.4|954.2|954|953.4|953.2|18725
1634132050000|2021-10-13 13:34:10|954|953.6|954|953.6|954.2|953.8|954|953.4|909
1634132060000|2021-10-13 13:34:20|953.8|953.4|952.8|952.4|953.8|953.4|952.8|952.4|12269
1634132070000|2021-10-13 13:34:30|952.6|952.2|952.2|951.6|952.6|952.2|952.2|951.6|367
1634132080000|2021-10-13 13:34:40|952|951.8|952.2|952|952.2|952|952|951.6|2216
1634132090000|2021-10-13 13:34:50|952|951.8|952|951.6|952|951.8|952|951.6|0
1634132100000|2021-10-13 13:35:00|951.8|951.4|951.2|951|952|951.8|951.2|950.8|13385
1634132110000|2021-10-13 13:35:10|951.4|951.2|950.8|950.4|951.6|951.2|950.8|950.4|2735
1634132120000|2021-10-13 13:35:20|951|950.8|951.6|951.2|951.8|951.4|951|950.6|3321
1634132130000|2021-10-13 13:35:30|951.8|951.4|952|951.6|952.2|951.8|951.8|951.4|2219
1634132140000|2021-10-13 13:35:40|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.2|5095
1634132150000|2021-10-13 13:35:50|951.6|951.2|951.4|950.8|951.6|951.4|951.2|950.8|1238
1634132160000|2021-10-13 13:36:00|951.2|951|951.2|950.8|951.2|951|951|950.8|63
1634132170000|2021-10-13 13:36:10|951.4|951|951.4|951.2|951.4|951.2|951.4|951|5678
1634132180000|2021-10-13 13:36:20|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|3101
1634132190000|2021-10-13 13:36:30|951.6|951.2|950.8|950.4|951.6|951.2|950.8|950.4|2254
1634132200000|2021-10-13 13:36:40|951|950.6|950.8|950.4|951|950.6|950.6|950.2|234
1634132210000|2021-10-13 13:36:50|951|950.6|951|950.6|951|950.6|950.8|950.4|0
1634132220000|2021-10-13 13:37:00|951.2|950.8|951.6|951.2|951.6|951.2|951.2|950.8|5426
1634132230000|2021-10-13 13:37:10|951.8|951.4|952.6|952.2|952.6|952.2|951.8|951.4|10211
1634132240000|2021-10-13 13:37:20|952.4|952|952.2|951.8|952.6|952.2|952.2|951.8|1420
1634132250000|2021-10-13 13:37:30|952|951.6|951.8|951.2|952|951.8|951.6|951.2|12741
1634132260000|2021-10-13 13:37:40|951.6|951.4|951.4|951|951.6|951.6|951.4|951|1
1634132280000|2021-10-13 13:38:00|951.6|951.2|951.4|951|951.8|951.4|951.4|951|3218
1634132290000|2021-10-13 13:38:10|951.6|951.2|951.6|951.2|951.6|951.2|951.2|951.2|535
1634132300000|2021-10-13 13:38:20|951.4|951|951.6|951.2|951.6|951.2|951.4|951|0
1634132310000|2021-10-13 13:38:30|951.4|951|950.6|950.2|951.6|951.2|950.6|950.2|6659
1634132320000|2021-10-13 13:38:40|951.2|950.4|951|950.6|951.4|951|950.8|950.2|24774
1634132330000|2021-10-13 13:38:50|951.2||951||951.2||951||0
1634132340000|2021-10-13 13:39:00|951.2|950.8|951.2|950.8|951.2|951|951.2|950.6|2465
1634132350000|2021-10-13 13:39:10|951.4|951|951.6|951.2|951.6|951.2|951.4|951|1168
1634132360000|2021-10-13 13:39:20|951.4|951|951.4|951.2|951.6|951.2|951.4|951|0
1634132370000|2021-10-13 13:39:30|951.2|951|951|950.6|951.4|951|951|950.6|7025
1634132380000|2021-10-13 13:39:40|951.2|950.8|951.4|951|951.4|951|951.2|950.8|5488
1634132390000|2021-10-13 13:39:50|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|1009
1634132400000|2021-10-13 13:40:00|951.4|951|951.4|951|951.6|951.4|951.4|951|1669
1634132420000|2021-10-13 13:40:20|951.2||951.4||951.4||951.2||0
1634132430000|2021-10-13 13:40:30|951.2|950.8|950.8|950.4|951.2|950.8|950.8|950.4|5033
1634132440000|2021-10-13 13:40:40|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|1154
1634132450000|2021-10-13 13:40:50|950.8|950.4|951.2|950.8|951.2|951|950.8|950.2|6362
1634132460000|2021-10-13 13:41:00|951||951.2||951.2||951||0
1634132470000|2021-10-13 13:41:10|951|950.6|950.4|950|951|950.6|950.4|950|6867
1634132480000|2021-10-13 13:41:20|950.2||950.4||950.4||950.2||0
1634132500000|2021-10-13 13:41:40|950.6|950.2|950.4|950|950.8|950.6|950.4|950|5626
1634132510000|2021-10-13 13:41:50|950.6|950.2|950.4|950|950.6|950.4|950.2|950|311
1634132520000|2021-10-13 13:42:00|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950|2671
1634132530000|2021-10-13 13:42:10|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950.2|19225
1634132540000|2021-10-13 13:42:20|951.4|951|951|950.4|951.6|951.4|950.8|950.4|13253
1634132550000|2021-10-13 13:42:30|950.8|950.6|950.4|950|950.8|950.6|950.2|950|3482
1634132560000|2021-10-13 13:42:40|950.2|949.8|950|949.6|950.4|949.8|950|949.6|10599
1634132570000|2021-10-13 13:42:50|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.2|509
1634132580000|2021-10-13 13:43:00|950|949.6|950|949.6|950.2|950|950|949.4|5522
1634132600000|2021-10-13 13:43:20|950.2|949.8|950.4|950|950.4|950.2|950.2|949.6|3478
1634132610000|2021-10-13 13:43:30|950.6|950.2|950.8|950.4|950.8|950.4|950.4|950|390
1634132620000|2021-10-13 13:43:40|950.6|950.6|950.8|950.6|951|950.8|950.6|950.6|429
1634132630000|2021-10-13 13:43:50|951|950.4|950.8|950.4|951|950.4|950.4|950|7476
1634132640000|2021-10-13 13:44:00|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|0
1634132660000|2021-10-13 13:44:20|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|721
1634132670000|2021-10-13 13:44:30|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1634132690000|2021-10-13 13:44:50|950.6|950.2|950.4|950|950.6|950.2|950.2|949.8|1780
1634132700000|2021-10-13 13:45:00|950.2|949.8|949.4|949|950.2|949.8|949.4|949|2438
1634132720000|2021-10-13 13:45:20|949.6|949.2|949.6|949.2|949.6|949.4|949.4|949|4914
1634132730000|2021-10-13 13:45:30|950.2|949.4|949.6|949.4|950.2|950|949.6|949.2|30453
1634132740000|2021-10-13 13:45:40|949.4|949.2|949.4|949|949.6|949.2|949.4|949|1359
1634132760000|2021-10-13 13:46:00|949.2|948.8|949|948.6|949.4|948.8|949|948.6|7695
1634132770000|2021-10-13 13:46:10|||||||||6631
1634132780000|2021-10-13 13:46:20|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|394
1634132790000|2021-10-13 13:46:30|949|948.6|949.2|948.8|949.2|949|949|948.6|226
1634132800000|2021-10-13 13:46:40|949.4|949|949.2|948.8|949.4|949.2|949.2|948.8|2514
1634132810000|2021-10-13 13:46:50|949|948.6|948.8|948.4|949|948.6|948.8|948.4|4278
1634132820000|2021-10-13 13:47:00|949|948.6|949|948.6|949|948.6|949|948.6|722
1634132830000|2021-10-13 13:47:10|948.8||948.8||948.8||948.8||0
1634132840000|2021-10-13 13:47:20|949|948.4|948.8|948.4|949|948.4|948.6|948.2|5969
1634132850000|2021-10-13 13:47:30|948.6|948.2|948.4|948|948.6|948.2|948.2|947.8|25312
1634132870000|2021-10-13 13:47:50|948.2|948.2|948.6|948.2|948.6|948.2|948.2|948.2|17110
1634132880000|2021-10-13 13:48:00|948.4|948|948.6|948.2|948.6|948.2|948.2|948|13143
1634132890000|2021-10-13 13:48:10|948.4|948|948|947.6|948.6|948|947.8|947.4|43615
1634132900000|2021-10-13 13:48:20|947.8||948||948||947.8||3670
1634132910000|2021-10-13 13:48:30|947.8|947.8|948|947.6|948|947.8|947.8|947.6|577
1634132920000|2021-10-13 13:48:40|947.8|947.4|947.8|947.2|947.8|947.4|947.6|947.2|2626
1634132930000|2021-10-13 13:48:50|947.6||947.6||947.8||947.6||0
1634132940000|2021-10-13 13:49:00|947.8|947.4|947.8|947.4|948|947.8|947.6|947.2|13432
1634132950000|2021-10-13 13:49:10|948||947.8||948||947.8||0
1634132960000|2021-10-13 13:49:20|947.6||947.6||947.8||947.6||700
1634132970000|2021-10-13 13:49:30|947.4|947.2|947.8|947.2|947.8|947.4|947.2|947|34264
1634132980000|2021-10-13 13:49:40|947.6|947.4|947.8|947.6|948|947.8|947.6|947.4|9935
1634132990000|2021-10-13 13:49:50|947.6|947.4|947.6|947.2|947.6|947.4|947.4|947.2|7437
1634133000000|2021-10-13 13:50:00|947.4|947|947|946.6|947.6|947|946.6|946.4|28249
1634133020000|2021-10-13 13:50:20|947.2|946.8|947.4|947|947.4|947.2|947|946.6|32367
1634133030000|2021-10-13 13:50:30|947.6|947.2|947.6|947.2|947.6|947.4|947.6|947.2|2329
1634133040000|2021-10-13 13:50:40|||||||||100
1634133050000|2021-10-13 13:50:50|947.4|947.4|946.6|946.2|947.6|947.4|946.4|946.2|12272
1634133060000|2021-10-13 13:51:00|946.4|946|946.6|946.4|946.6|946.4|946.4|946|305
1634133070000|2021-10-13 13:51:10|946.8|946.6|946.8|946.4|947|946.6|946.8|946.4|2871
1634133080000|2021-10-13 13:51:20|947|946.6|947|946.6|947.2|946.8|947|946.6|596
1634133100000|2021-10-13 13:51:40|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|6514
1634133110000|2021-10-13 13:51:50|947|946.6|947.8|947.4|947.8|947.4|947|946.4|9589
1634133120000|2021-10-13 13:52:00|948|947.6|948|947.6|948.2|948|948|947.6|2226
1634133130000|2021-10-13 13:52:10|947.8|947.8|947.8|947.6|948|947.8|947.8|947.4|17
1634133140000|2021-10-13 13:52:20|947.6|947.4|947.8|947.4|947.8|947.4|947.4|947.2|9925
1634133150000|2021-10-13 13:52:30|947.6|947.2|947|946.6|947.6|947.2|946.8|946.6|11392
1634133160000|2021-10-13 13:52:40|946.8||947||947||946.8||0
1634133170000|2021-10-13 13:52:50|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|834
1634133180000|2021-10-13 13:53:00|946.8|946.4|947|946.6|947.4|947|946.8|946.2|2716
1634133190000|2021-10-13 13:53:10|946.8|946.4|946.8|946.4|947|946.8|946.8|946.4|3613
1634133200000|2021-10-13 13:53:20|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|857
1634133210000|2021-10-13 13:53:30|946.4|946|946.2|945.8|946.4|946|946|945.4|33801
1634133220000|2021-10-13 13:53:40|946.4|945.6|946|945.6|946.4|945.6|945.6|945.4|12831
1634133230000|2021-10-13 13:53:50|946.2|945.8|946.8|946.4|946.8|946.6|946.2|945.8|13250
1634133240000|2021-10-13 13:54:00||946.2||946.4||946.4||946.2|0
1634133250000|2021-10-13 13:54:10||946.2||946.4||946.4||946.2|0
1634133260000|2021-10-13 13:54:20|946.6|946.2|946.6|946.2|946.8|946.4|946.4|946|7607
1634133270000|2021-10-13 13:54:30|946.8|946.4|946.4|946|946.8|946.4|946.2|946|4548
1634133280000|2021-10-13 13:54:40|946.2|945.8|945.4|945|946.2|945.8|945.2|945|4474
1634133290000|2021-10-13 13:54:50|945.6|945.2|945.4|945|945.6|945.2|945.4|945|3755
1634133300000|2021-10-13 13:55:00|945.6|944.8|945.2|944.8|945.6|945|945.2|944.8|3276
1634133310000|2021-10-13 13:55:10|945.4|945|945.4|945.2|945.4|945.2|945.4|945|505
1634133320000|2021-10-13 13:55:20|945.2|945|945.2|944.8|945.4|945|945.2|944.8|2192
1634133330000|2021-10-13 13:55:30||945||945||945||945|0
1634133340000|2021-10-13 13:55:40|945|944.8|945|944.6|945.2|945|945|944.6|1371
1634133350000|2021-10-13 13:55:50|944.8|944.8|944.8|944.4|944.8|944.8|944.8|944.2|1781
1634133360000|2021-10-13 13:56:00|945|944.2|945|944.8|945|944.8|944.8|944.2|9650
1634133370000|2021-10-13 13:56:10|945.2|945|945.4|945|945.4|945.2|945.2|944.8|2762
1634133380000|2021-10-13 13:56:20|945.6|945.2|945.8|945.4|945.8|945.4|945.4|945|19370
1634133390000|2021-10-13 13:56:30|945.6|945.2|945.8|945.4|946|945.6|945.4|945.2|2165
1634133400000|2021-10-13 13:56:40|946|945.6|946|945.6|946|945.8|945.8|945.6|330
1634133410000|2021-10-13 13:56:50|945.8|945.4|946|945.6|946|945.8|945.6|945.4|226
1634133420000|2021-10-13 13:57:00|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1393
1634133430000|2021-10-13 13:57:10|945.6|945.2|945.4|945|945.6|945.2|945.2|944.6|15239
1634133440000|2021-10-13 13:57:20|945.6|945.2|945.6|945|945.6|945.2|945.4|945|3200
1634133450000|2021-10-13 13:57:30|945.4|944.8|945.4|945|945.4|945|945.2|944.8|0
1634133460000|2021-10-13 13:57:40|945.2|944.8|945|944.6|945.2|944.8|944.6|944.4|10716
1634133480000|2021-10-13 13:58:00|945.2|944.8|945.2|944.6|945.2|944.8|945|944.4|2391
1634133490000|2021-10-13 13:58:10|945|944.8|945|944.6|945|944.8|945|944.6|12
1634133500000|2021-10-13 13:58:20|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|4933
1634133510000|2021-10-13 13:58:30|945|944.6|945|944.6|945.2|944.8|945|944.6|0
1634133520000|2021-10-13 13:58:40|945.2|944.8|945.4|944.8|945.4|945.2|945.2|944.8|1262
1634133530000|2021-10-13 13:58:50|945.2|945|945.6|945.2|945.8|945.4|945.2|945|582
1634133540000|2021-10-13 13:59:00|945.8|945.4|945.6|945.2|946|945.6|945.4|945.2|14255
1634133550000|2021-10-13 13:59:10|945.4|945|945.4|945|945.4|945|945.4|944.8|0
1634133560000|2021-10-13 13:59:20|945.2|944.8|945|944.6|945.4|944.8|944.8|944.4|6980
1634133570000|2021-10-13 13:59:30|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1634133580000|2021-10-13 13:59:40|945|944.6|945|944.4|945|944.8|944.8|944.4|1344
1634133590000|2021-10-13 13:59:50|944.8|944.2|944.6|944.2|944.8|944.2|944.4|944.2|6724
1634133600000|2021-10-13 14:00:00|944.8|944.4|944|943.6|944.8|944.6|943.8|943.4|8419
1634133610000|2021-10-13 14:00:10|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1634133630000|2021-10-13 14:00:30|943.6|943.2|943.6|943.4|943.8|943.4|943.4|943.2|2879
1634133640000|2021-10-13 14:00:40|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|3602
1634133650000|2021-10-13 14:00:50|943.6|943.2|943.4|943|943.6|943.2|943.2|943|5232
1634133660000|2021-10-13 14:01:00|943.6|942.8|943.4|943|943.6|943.2|943.4|942.8|3226
1634133680000|2021-10-13 14:01:20|943.2|942.8|942.8|942.6|943.2|942.8|942.8|942.6|3672
1634133700000|2021-10-13 14:01:40|943|942.8|943.4|943|943.4|943|943|942.8|21990
1634133710000|2021-10-13 14:01:50|943.2|942.8|943.8|943.2|943.8|943.4|943|942.6|5653
1634133720000|2021-10-13 14:02:00|943.6|943.4|944|943.6|944|943.8|943.6|943.4|2672
1634133730000|2021-10-13 14:02:10|944.2|943.8|944.4|944|944.4|944|944.2|943.8|196
1634133740000|2021-10-13 14:02:20|944.2|943.8|944.2|943.8|944.2|944|944|943.8|6802
1634133750000|2021-10-13 14:02:30|944|943.6|944.2|943.8|944.2|943.8|943.8|943.4|6545
1634133760000|2021-10-13 14:02:40|944.4|944|944.2|943.8|944.4|944.2|944.2|943.8|915
1634133770000|2021-10-13 14:02:50|944.4|944|944.2|943.8|944.4|944|944.2|943.8|458
1634133780000|2021-10-13 14:03:00|944|943.6|943.6|943.2|944|943.6|943.4|943|10864
1634133790000|2021-10-13 14:03:10|943.4|943|943.4|943|943.4|943|943.4|943|2250
1634133800000|2021-10-13 14:03:20|943.2|942.8|943.2|942.8|943.2|943|943|942.6|6147
1634133810000|2021-10-13 14:03:30|943|942.6|943|942.6|943|942.8|943|942.6|1058
1634133820000|2021-10-13 14:03:40|942.8||942.8||942.8||942.8||110
1634133830000|2021-10-13 14:03:50|942.6|942.4|942.2|941.8|942.6|942.4|942.2|941.8|16269
1634133840000|2021-10-13 14:04:00|942.4|942|942.4|942|942.4|942.2|942.2|941.8|1139
1634133850000|2021-10-13 14:04:10|942.6|941.8|942.6|942|942.6|942.4|942.6|941.8|581
1634133860000|2021-10-13 14:04:20||942.2||942.2||942.2||942.2|0
1634133880000|2021-10-13 14:04:40|942.8|942.4|943.2|942.8|943.2|943|942.8|942.4|5390
1634133890000|2021-10-13 14:04:50|943|942.6|943|942.6|943.2|942.6|943|942.6|111
1634133900000|2021-10-13 14:05:00|942.8|942.4|942.2|941.8|942.8|942.4|942.2|941.8|5407
1634133910000|2021-10-13 14:05:10|942|941.6|942|941.6|942.2|941.6|942|941.6|510
1634133920000|2021-10-13 14:05:20|942.2|941.8|942.2|942|942.4|942.2|942.2|941.8|302
1634133930000|2021-10-13 14:05:30|942.4|942.2|942.2|941.8|942.4|942.2|942.2|941.8|1245
1634133940000|2021-10-13 14:05:40|942.4|942|942.6|942.2|942.6|942.4|942.4|942|4887
1634133960000|2021-10-13 14:06:00|942.8|942.4|942.6|942.2|942.8|942.6|942.6|942.2|1148
1634133970000|2021-10-13 14:06:10|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.4|72
1634133980000|2021-10-13 14:06:20|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|6991
1634133990000|2021-10-13 14:06:30|942.4|942.2|942.2|941.8|942.6|942.4|942|941.8|12175
1634134020000|2021-10-13 14:07:00|942.4|942|942|941.8|942.4|942.2|942|941.8|6502
1634134030000|2021-10-13 14:07:10|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.2|2136
1634134040000|2021-10-13 14:07:20|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|35
1634134050000|2021-10-13 14:07:30|941.6||941.8||941.8||941.6||0
1634134060000|2021-10-13 14:07:40|941.6||941.8||941.8||941.6||0
1634134070000|2021-10-13 14:07:50|941.6|941.2|941.4|941|941.6|941.2|941.4|941|2499
1634134090000|2021-10-13 14:08:10|941.6|941.2|941.6|941.2|941.6|941.4|941.4|941.2|4735
1634134100000|2021-10-13 14:08:20|||||||||5000
1634134110000|2021-10-13 14:08:30|941.4||941.4||941.4||941.4||0
1634134120000|2021-10-13 14:08:40|941.2|941|941.4|941|941.4|941.2|941.2|941|2134
1634134130000|2021-10-13 14:08:50|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|1133
1634134140000|2021-10-13 14:09:00|941.4|941.2|941.4|941|941.4|941.2|941.4|941|2036
1634134160000|2021-10-13 14:09:20|941.2||941.2||941.4||941.2||0
1634134170000|2021-10-13 14:09:30|941|940.8|941.2|940.8|941.2|940.8|941|940.8|3551
1634134180000|2021-10-13 14:09:40|941|940.6|941.2|940.8|941.2|940.8|941|940.6|2700
1634134200000|2021-10-13 14:10:00|941.4|941|941.4|941.2|941.4|941.2|941.2|941|2195
1634134210000|2021-10-13 14:10:10|941.6|941.4|941.6|941.4|941.6|941.4|941.4|941.2|2861
1634134220000|2021-10-13 14:10:20|941.8|941.6|941.6|941.4|941.8|941.6|941.6|941.4|1639
1634134230000|2021-10-13 14:10:30|941.4|941.2|941.2|940.8|941.4|941.2|941.2|940.8|6535
1634134240000|2021-10-13 14:10:40|941|940.6|940.8|940.4|941|940.6|940.8|940.2|2013
1634134260000|2021-10-13 14:11:00|940.6|940.2|940.4|940.2|940.6|940.4|940.4|940.2|4514
1634134280000|2021-10-13 14:11:20|940.2|940|940|939.6|940.4|940|939.8|939.6|29462
1634134290000|2021-10-13 14:11:30|940.2|939.8|940.2|939.8|940.4|940.2|940.2|939.8|3917
1634134300000|2021-10-13 14:11:40|940.4|940|940.4|940|940.6|940.2|940.4|940|7482
1634134310000|2021-10-13 14:11:50|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|0
1634134320000|2021-10-13 14:12:00|940|940|939.8|939.6|940|940|939.8|939.6|11109
1634134330000|2021-10-13 14:12:10|940|939.8|940.2|939.8|940.2|939.8|940|939.6|7630
1634134340000|2021-10-13 14:12:20||940||940||940||940|0
1634134350000|2021-10-13 14:12:30|940|939.8|939.8|939.6|940|939.8|939.8|939.6|12984
1634134370000|2021-10-13 14:12:50|939.6|939.4|939.8|939.2|939.8|939.4|939.6|939.2|3065
1634134380000|2021-10-13 14:13:00||939.4||939.4||939.4||939.2|0
1634134390000|2021-10-13 14:13:10|940|939.6|939.8|939.6|940|939.8|939.8|939.4|3191
1634134400000|2021-10-13 14:13:20|940|939.8|940.6|940.2|940.6|940.2|940|939.8|1532
1634134410000|2021-10-13 14:13:30|940.8|940.4|940.8|940.4|941|940.6|940.8|940.4|3054
1634134420000|2021-10-13 14:13:40|940.6||940.6||940.6||940.6||0
1634134430000|2021-10-13 14:13:50|940.4|940.2|940.4|940|940.6|940.2|940.4|940|2438
1634134440000|2021-10-13 14:14:00|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|262
1634134460000|2021-10-13 14:14:20|940.8|940.4|941|940.6|941|940.8|940.8|940.2|1391
1634134470000|2021-10-13 14:14:30|940.8|940.8|941.4|941.2|941.4|941.2|940.8|940.8|1214
1634134480000|2021-10-13 14:14:40|941.6|941.4|941.6|941.4|941.8|941.4|941.6|941.4|3345
1634134490000|2021-10-13 14:14:50|941.4|941.2|941.6|941.2|941.6|941.4|941.4|941|2160
1634134500000|2021-10-13 14:15:00|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1634134510000|2021-10-13 14:15:10|941|940.6|940.8|940.4|941|940.8|940.8|940.4|13550
1634134520000|2021-10-13 14:15:20|941|940.6|941|940.6|941|940.6|940.8|940.2|41
1634134530000|2021-10-13 14:15:30|941.2|940.8|941|940.8|941.2|941|941|940.6|719
1634134540000|2021-10-13 14:15:40|941.2|941|941.2|941|941.6|941.2|941.2|940.8|277
1634134550000|2021-10-13 14:15:50|941|940.8|941.6|941.2|941.6|941.4|941|940.8|13093
1634134560000|2021-10-13 14:16:00|941.8|941.4|941.8|941.4|941.8|941.6|941.6|941.2|8724
1634134570000|2021-10-13 14:16:10|941.6|941.6|942.4|942|942.6|942.4|941.6|941.4|33820
1634134580000|2021-10-13 14:16:20|942.6|942.2|942.6|942|942.8|942.4|942.4|942|721
1634134590000|2021-10-13 14:16:30||942.2||942.2||942.2||942.2|63
1634134600000|2021-10-13 14:16:40||942.4||942.4||942.4||942.4|288
1634134610000|2021-10-13 14:16:50|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942.2|18549
1634134620000|2021-10-13 14:17:00|942.4|942|941.8|941.4|942.4|942|941.6|941.2|8482
1634134630000|2021-10-13 14:17:10||941.6||941.6||941.6||941.6|500
1634134640000|2021-10-13 14:17:20|942|941.8|942.2|942|942.2|942|942|941.8|3500
1634134650000|2021-10-13 14:17:30|942.4|942.2|942.4|942|942.4|942.2|942.4|942|1727
1634134660000|2021-10-13 14:17:40|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|2136
1634134670000|2021-10-13 14:17:50||942.2||942.2||942.2||942.2|201
1634134690000|2021-10-13 14:18:10|942.4|942|942.4|942|942.6|942|942.2|942|3729
1634134700000|2021-10-13 14:18:20|942.8|942.2|942.8|942.6|942.8|942.6|942.8|942|5477
1634134710000|2021-10-13 14:18:30|943|942.8|943.4|943|943.4|943.2|943|942.6|1588
1634134730000|2021-10-13 14:18:50|943.2|942.8|943|942.8|943.2|942.8|943|942.8|6193
1634134740000|2021-10-13 14:19:00|943.2|943|943.2|942.8|943.2|943|943.2|942.8|4029
1634134750000|2021-10-13 14:19:10|943|942.6|943.2|943|943.2|943|942.8|942.6|7694
1634134760000|2021-10-13 14:19:20||942.8||942.8||942.8||942.8|2265
1634134770000|2021-10-13 14:19:30|943.4|942.6|943.4|943|943.4|943.2|943.4|942.6|8
1634134810000|2021-10-13 14:20:10|943.2|942.8|943.2|943|943.4|943|943|942.8|7995
1634134820000|2021-10-13 14:20:20|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943.2|8490
1634134830000|2021-10-13 14:20:30|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|2010
1634134850000|2021-10-13 14:20:50|943.6|943.2|943.6|943.2|943.8|943.2|943.4|943.2|3612
1634134860000|2021-10-13 14:21:00|943.4|943|942.6|942.2|943.6|943|942.6|942.2|26123
1634134870000|2021-10-13 14:21:10||942.4||942.2||942.4||942.2|0
1634134880000|2021-10-13 14:21:20|942.4|942|942.2|941.8|942.4|942|941.8|941.6|3911
1634134900000|2021-10-13 14:21:40|942.4|942|942.6|942.2|942.6|942.4|942.4|941.8|5400
1634134930000|2021-10-13 14:22:10|942.8|942.4|943.8|943.4|943.8|943.6|942.8|942.2|19663
1634134950000|2021-10-13 14:22:30|944|943.6|944|943.6|944|943.8|944|943.6|10600
1634134960000|2021-10-13 14:22:40|944.2|943.8|944|943.6|944.2|944|943.8|943.4|14197
1634134970000|2021-10-13 14:22:50||943.4||943.6||943.6||943.4|0
1634134980000|2021-10-13 14:23:00|944.2|943.8|944.2|943.8|944.2|944|944|943.8|978
1634135000000|2021-10-13 14:23:20||944||944||944||943.8|5749
1634135010000|2021-10-13 14:23:30|944|943.8|943.8|943.4|944.2|943.8|943.6|943.4|14252
1634135020000|2021-10-13 14:23:40|944|943.6|944.2|944|944.2|944|944|943.4|6436
1634135030000|2021-10-13 14:23:50|944.4|944.2|944.4|944.2|944.4|944.2|944.2|944|11113
1634135040000|2021-10-13 14:24:00|944.6|944|944.6|944.2|944.6|944.4|944.6|944|961
1634135050000|2021-10-13 14:24:10|944.4|944|944.4|944|944.4|944|944.4|944|1363
1634135060000|2021-10-13 14:24:20|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1634135070000|2021-10-13 14:24:30|944.4|944|944.4|944|944.4|944.2|944.2|944|1115
1634135080000|2021-10-13 14:24:40|944.6|944.2|944.6|944.2|945|944.6|944.6|944.2|9251
1634135090000|2021-10-13 14:24:50|944.8||944.6||944.8||944.6||0
1634135100000|2021-10-13 14:25:00|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|0
1634135110000|2021-10-13 14:25:10||944.2||944.4||944.4||944.2|687
1634135120000|2021-10-13 14:25:20|944.8|944.8|945|944.8|945|944.8|944.8|944.8|7874
1634135130000|2021-10-13 14:25:30|945.2|945|945.6|945.2|945.8|945.4|945.2|944.8|673
1634135140000|2021-10-13 14:25:40|945.4|945.4|945.4|945|945.4|945.4|945.4|945|1949
1634135150000|2021-10-13 14:25:50|945.2|944.8|945.2|944.8|945.4|944.8|945.2|944.8|16470
1634135160000|2021-10-13 14:26:00|945.4|945|945.4|945|945.4|945|945.4|945|650
1634135170000|2021-10-13 14:26:10|945.6|945.2|945.8|945.6|945.8|945.6|945.6|945|5811
1634135180000|2021-10-13 14:26:20|946||946||946||946||0
1634135190000|2021-10-13 14:26:30|946.2|945.8|946.6|946.2|946.6|946.2|946.2|945.8|1156
1634135200000|2021-10-13 14:26:40|946.4|946|946.4|946|946.6|946|946.2|946|3892
1634135210000|2021-10-13 14:26:50|||||||||28
1634135220000|2021-10-13 14:27:00|946.2|945.8|946|945.6|946.2|945.8|946|945.6|3234
1634135230000|2021-10-13 14:27:10|946.2|946|946.8|946.6|946.8|946.6|946.2|946|3227
1634135250000|2021-10-13 14:27:30|947|946.8|946.6|946.2|947|946.8|946.4|946.2|19419
1634135260000|2021-10-13 14:27:40|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|2131
1634135270000|2021-10-13 14:27:50|946.6|946.6|946.8|946.6|946.8|946.6|946.6|946.2|8681
1634135280000|2021-10-13 14:28:00|947|946.4|946.8|946.4|947|946.6|946.6|946.4|7876
1634135290000|2021-10-13 14:28:10|946.6||946.8||946.8||946.6||0
1634135300000|2021-10-13 14:28:20|947|946.6|946.8|946.4|947|946.8|946.8|946.4|8107
1634135310000|2021-10-13 14:28:30|946.6|946.6|946.8|946.6|946.8|946.6|946.6|946.4|19529
1634135320000|2021-10-13 14:28:40|947|946.8|947|946.6|947|946.8|947|946.6|612
1634135330000|2021-10-13 14:28:50|946.8|946.4|946.6|946.2|946.8|946.4|946.4|946.2|15337
1634135340000|2021-10-13 14:29:00|946.4|946|946.2|945.8|946.4|946.2|946|945.8|22140
1634135350000|2021-10-13 14:29:10|946|946|946|945.8|946.2|946|946|945.8|5462
1634135360000|2021-10-13 14:29:20|946.2|945.6|946|945.8|946.2|945.8|946|945.6|6912
1634135370000|2021-10-13 14:29:30|||||||||1331
1634135380000|2021-10-13 14:29:40|946.2|946|946.4|946|946.4|946.2|946.2|946|2379
1634135390000|2021-10-13 14:29:50|||||||||5890
1634135400000|2021-10-13 14:30:00|946.6|946.2|946.6|946.2|946.6|946.4|946.4|946.2|1843
1634135410000|2021-10-13 14:30:10||946.4||946.2||946.4||946.2|7
1634135430000|2021-10-13 14:30:30|946.8|946.4|947|946.6|947.2|946.8|946.8|946.4|2064
1634135450000|2021-10-13 14:30:50|946.8|946.4|946.8|946.4|947|946.4|946.6|946.2|12422
1634135460000|2021-10-13 14:31:00|946.6|946.2|946.6|946.2|947|946.8|946.2|945.8|32787
1634135470000|2021-10-13 14:31:10|946.4|946|946.4|946|946.6|946.2|946.4|946|0
1634135480000|2021-10-13 14:31:20|946.2|946.2|946.2|946|946.4|946.2|946.2|946|1297
1634135490000|2021-10-13 14:31:30|946.4|945.8|946.4|946.2|946.4|946.2|946.4|945.8|689
1634135500000|2021-10-13 14:31:40|946.2|946|946.2|945.8|946.4|946|946|945.8|1461
1634135520000|2021-10-13 14:32:00|946|946|946.2|946|946.2|946|946|945.8|990
1634135530000|2021-10-13 14:32:10|||||||||29
1634135540000|2021-10-13 14:32:20|946|945.8|945.8|945.4|946|945.8|945.8|945.4|7212
1634135550000|2021-10-13 14:32:30|945.6|945.2|945.4|945|945.8|945.2|945.2|945|13233
1634135560000|2021-10-13 14:32:40|945.2|944.8|945|944.6|945.2|944.8|945|944.6|2700
1634135580000|2021-10-13 14:33:00|944.8|944.4|944.6|944.2|944.8|944.4|944.4|944.2|2331
1634135590000|2021-10-13 14:33:10|944.4|944|944.4|944|944.4|944.2|944.2|943.8|2238
1634135600000|2021-10-13 14:33:20|944.2||944.4||944.4||944.2||215
1634135610000|2021-10-13 14:33:30|944.6|944.2|945|944.6|945|944.8|944.6|944.2|8087
1634135620000|2021-10-13 14:33:40|||||||||2000
1634135630000|2021-10-13 14:33:50|945.2|944.8|945.2|944.8|945.2|945|945.2|944.8|1751
1634135640000|2021-10-13 14:34:00|945.4|945|945.6|945.2|945.6|945.4|945.4|945|901
1634135650000|2021-10-13 14:34:10|945.4||945.6||945.6||945.4||0
1634135680000|2021-10-13 14:34:40|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.2|553
1634135690000|2021-10-13 14:34:50|945.6|945|945.6|945.2|945.8|945.4|945.2|945|24563
1634135700000|2021-10-13 14:35:00|945.4|945|945.2|945|945.6|945|945.2|945|17
1634135710000|2021-10-13 14:35:10||944.8||944.8||944.8||944.8|1107
1634135720000|2021-10-13 14:35:20||945||945||945||945|0
1634135730000|2021-10-13 14:35:30|945|944.8|945.2|945|945.2|945|945|944.8|2488
1634135740000|2021-10-13 14:35:40||944.8||944.8||944.8||944.6|2363
1634135750000|2021-10-13 14:35:50|945|944.6|944.4|944.2|945|944.6|944.4|944|3419
1634135760000|2021-10-13 14:36:00|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|737
1634135770000|2021-10-13 14:36:10|944.8|944.4|944.6|944.4|944.8|944.6|944.6|944.2|1425
1634135780000|2021-10-13 14:36:20|944.8|944.2|944.8|944.4|944.8|944.6|944.8|944.2|759
1634135790000|2021-10-13 14:36:30||944.6||944.6||944.6||944.6|0
1634135800000|2021-10-13 14:36:40|944.6|944.4|944.6|944.2|944.6|944.6|944.6|944.2|8478
1634135810000|2021-10-13 14:36:50|944.4|944|944.4|944|944.4|944|944.4|944|23
1634135820000|2021-10-13 14:37:00|944.6|944.2|943.6|943.2|944.6|944.2|943.6|943.2|14029
1634135830000|2021-10-13 14:37:10|943.4|943.4|943.6|943.4|943.6|943.4|943.4|943.2|744
1634135840000|2021-10-13 14:37:20|943.4|943.2|943.4|943.2|943.4|943.2|943.2|943|567
1634135850000|2021-10-13 14:37:30|943.6|943.4|943.8|943.4|943.8|943.6|943.6|943.2|7653
1634135860000|2021-10-13 14:37:40|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|13
1634135870000|2021-10-13 14:37:50|943.8|943.4|943.6|943.2|943.8|943.6|943.6|943.2|11189
1634135880000|2021-10-13 14:38:00||943.4||943.2||943.4||943.2|146
1634135890000|2021-10-13 14:38:10|943.8|943.4|943.6|943.2|943.8|943.6|943.6|943.2|1219
1634135900000|2021-10-13 14:38:20|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.2|5813
1634135910000|2021-10-13 14:38:30|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|5137
1634135920000|2021-10-13 14:38:40|943.4||943.4||943.4||943.4||7361
1634135930000|2021-10-13 14:38:50|943.6|943.4|943.8|943.4|943.8|943.6|943.6|943.4|21006
1634135940000|2021-10-13 14:39:00|943.6||943.8||943.8||943.6||0
1634135950000|2021-10-13 14:39:10|943.6|943.2|943|942.6|943.6|943.2|943|942.6|5433
1634135960000|2021-10-13 14:39:20|943.2|942.8|943.4|943|943.4|943.2|943.2|942.6|8813
1634135970000|2021-10-13 14:39:30|943.6|943.2|943.4|943|943.8|943.4|943.4|943|1540
1634135980000|2021-10-13 14:39:40|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1634135990000|2021-10-13 14:39:50|943.4||943.6||943.6||943.4||28
1634136000000|2021-10-13 14:40:00|943.4||943.4||943.4||943.4||0
1634136010000|2021-10-13 14:40:10|||||||||512
1634136020000|2021-10-13 14:40:20|943.2|943|943.2|943|943.2|943|943.2|943|3691
1634136040000|2021-10-13 14:40:40|943.4|943.2|943.8|943.6|943.8|943.6|943.4|943|5148
1634136050000|2021-10-13 14:40:50|944|943.8|944.2|943.8|944.2|943.8|944|943.8|2157
1634136060000|2021-10-13 14:41:00|944|943.6|944|943.6|944|943.6|943.8|943.4|1538
1634136070000|2021-10-13 14:41:10|944.2|943.8|944.6|944.4|944.6|944.4|944.2|943.6|3931
1634136080000|2021-10-13 14:41:20|||||||||7
1634136100000|2021-10-13 14:41:40|944.4|944.2|944.4|944.2|944.6|944.4|944.4|944.2|2296
1634136110000|2021-10-13 14:41:50|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.2|272
1634136120000|2021-10-13 14:42:00|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|314
1634136130000|2021-10-13 14:42:10|945|944.8|945|944.8|945.2|944.8|945|944.6|873
1634136140000|2021-10-13 14:42:20|||||||||28
1634136150000|2021-10-13 14:42:30|945.2|945|945.4|945|945.4|945|945|944.8|10133
1634136160000|2021-10-13 14:42:40|945.2|944.8|945.4|945|945.4|945|945.2|944.8|0
1634136180000|2021-10-13 14:43:00||945.2||945||945.2||945|0
1634136190000|2021-10-13 14:43:10|945.2|944.8|945.4|945|945.4|945|945|944.8|16070
1634136210000|2021-10-13 14:43:30|945.6|945.2|945.8|945.4|945.8|945.4|945.4|945.2|3635
1634136220000|2021-10-13 14:43:40|946|945.6|946|945.6|946|945.6|945.8|945.4|0
1634136230000|2021-10-13 14:43:50||945.8||945.6||945.8||945.6|0
1634136240000|2021-10-13 14:44:00|945.8||945.8||945.8||945.8||4664
1634136250000|2021-10-13 14:44:10|946|945.8|946.2|945.8|946.2|945.8|946|945.8|5417
1634136280000|2021-10-13 14:44:40|946|945.6|945.8|945.6|946|945.6|945.6|945.4|22998
1634136290000|2021-10-13 14:44:50|946|945.4|946|945.6|946|945.6|946|945.4|5072
1634136300000|2021-10-13 14:45:00|945.8|945.8|946|945.6|946|945.8|945.8|945.6|2083
1634136330000|2021-10-13 14:45:30||945.8||945.8||945.8||945.8|0
1634136340000|2021-10-13 14:45:40||945.6||945.6||945.6||945.6|0
1634136360000|2021-10-13 14:46:00|946.2|945.8|946|945.8|946.2|945.8|946|945.8|4100
1634136370000|2021-10-13 14:46:10|||||||||250
1634136380000|2021-10-13 14:46:20|||||||||293
1634136390000|2021-10-13 14:46:30|945.8|945.6|946|945.8|946|945.8|945.8|945.6|17822
1634136400000|2021-10-13 14:46:40|945.8|945.6|946|945.6|946|945.6|945.8|945.6|14066
1634136410000|2021-10-13 14:46:50|946.2|945.8|945.8|945.6|946.2|945.8|945.8|945.6|12354
1634136420000|2021-10-13 14:47:00|946|945.8|946|945.8|946|945.8|946|945.8|1292
1634136430000|2021-10-13 14:47:10|946.2||946.2||946.2||946||3007
1634136440000|2021-10-13 14:47:20|946|946|946.2|946|946.2|946|946|945.8|4816
1634136450000|2021-10-13 14:47:30|946|945.8|945.8|945.6|946|945.8|945.8|945.6|5961
1634136460000|2021-10-13 14:47:40|945.6|945.4|946.4|946|946.4|946|945.6|945.2|16395
1634136480000|2021-10-13 14:48:00|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946.2|412
1634136490000|2021-10-13 14:48:10|||||||||12300
1634136500000|2021-10-13 14:48:20|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946|10465
1634136520000|2021-10-13 14:48:40|946.4||946.6||946.6||946.4||5395
1634136540000|2021-10-13 14:49:00|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.4|9818
1634136550000|2021-10-13 14:49:10|947|946.8|947.6|947.4|947.6|947.4|947|946.8|1581
1634136560000|2021-10-13 14:49:20|947.8|947.6|947.6|947.4|947.8|947.6|947.6|947.4|10729
1634136570000|2021-10-13 14:49:30|947.8||947.6||947.8||947.6||1682
1634136590000|2021-10-13 14:49:50|947.8|947.6|948|947.6|948.2|947.8|947.8|947.4|15489
1634136600000|2021-10-13 14:50:00|947.8|947.4|947.8|947.4|947.8|947.4|947.4|947.2|24884
1634136610000|2021-10-13 14:50:10|947.6||947.6||947.6||947.6||0
1634136620000|2021-10-13 14:50:20|947.4|947.2|947.6|947.4|947.6|947.4|947.4|947|999
1634136630000|2021-10-13 14:50:30|947.4|947.2|946.8|946.6|947.4|947.2|946.8|946.6|13354
1634136640000|2021-10-13 14:50:40|947|946.8|947.2|946.8|947.2|947|947|946.6|5080
1634136650000|2021-10-13 14:50:50|947|947|947.2|946.8|947.2|947|947|946.8|5955
1634136670000|2021-10-13 14:51:10|947|946.6|946.8|946.4|947|946.6|946.8|946.4|7412
1634136680000|2021-10-13 14:51:20|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|85
1634136690000|2021-10-13 14:51:30|||||||||211
1634136700000|2021-10-13 14:51:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1634136710000|2021-10-13 14:51:50|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|763
1634136740000|2021-10-13 14:52:20|946.6|946.2|946.2|945.8|946.6|946.2|946.2|945.8|3234
1634136750000|2021-10-13 14:52:30||946||946||946||946|0
1634136760000|2021-10-13 14:52:40||945.8||946||946||945.8|1012
1634136770000|2021-10-13 14:52:50|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946.2|1255
1634136780000|2021-10-13 14:53:00|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|1529
1634136790000|2021-10-13 14:53:10|946.6||946.6||946.8||946.6||0
1634136800000|2021-10-13 14:53:20|946.8||946.8||946.8||946.8||633
1634136810000|2021-10-13 14:53:30||946.6||946.6||946.6||946.6|0
1634136820000|2021-10-13 14:53:40|947|946.8|947|946.8|947|946.8|947|946.8|2640
1634136830000|2021-10-13 14:53:50|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|2515
1634136840000|2021-10-13 14:54:00|947|946.8|947|946.8|947.2|947|946.8|946.8|4700
1634136850000|2021-10-13 14:54:10||946.6||946.8||946.8||946.6|1272
1634136860000|2021-10-13 14:54:20|947.2|947|947.2|946.8|947.2|947|947|946.8|279
1634136880000|2021-10-13 14:54:40|947.4|947|947.4|947.2|947.6|947.2|947.4|947|2901
1634136890000|2021-10-13 14:54:50|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|1619
1634136900000|2021-10-13 14:55:00||947.4||947.4||947.4||947.4|0
1634136910000|2021-10-13 14:55:10|947.8|947|947.6|947.2|947.8|947.4|947.6|947|0
1634136920000|2021-10-13 14:55:20|947.8|947|947.6|947|947.8|947.2|947.6|947|4858
1634136930000|2021-10-13 14:55:30|947.4|946.8|947.2|946.6|947.4|946.8|947.2|946.6|300
1634136940000|2021-10-13 14:55:40|947.4|946.8|947.2|946.8|947.4|947|947.2|946.8|0
1634136960000|2021-10-13 14:56:00|947|946.6|947|946.4|947.2|946.6|947|946.4|0
1634136970000|2021-10-13 14:56:10|946.8|946.2|946.8|946.2|947|946.4|946.8|946.2|0
1634136980000|2021-10-13 14:56:20|946.6|946.6|947.2|946.8|947.2|946.8|946.6|946.6|492
1634136990000|2021-10-13 14:56:30|||||||||490
1634137020000|2021-10-13 14:57:00|947|946.6|947.4|947|947.4|947|947|946.6|589
1634137040000|2021-10-13 14:57:20|947.2|946.8|947|946.6|947.4|947|947|946.4|15
1634137050000|2021-10-13 14:57:30|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|215
1634137060000|2021-10-13 14:57:40|947.4|947|947.4|946.8|947.4|947|947.2|946.6|0
1634137090000|2021-10-13 14:58:10|947.2||947.2||947.2||947.2||0
1634137100000|2021-10-13 14:58:20|947|946.6|947|946.6|947|946.6|947|946.6|0
1634137110000|2021-10-13 14:58:30|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1634137120000|2021-10-13 14:58:40|947|946.6|946.8|946.2|947|946.6|946.8|946.2|650
1634137130000|2021-10-13 14:58:50|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|0
1634137180000|2021-10-13 14:59:40|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|487
1634137190000|2021-10-13 14:59:50|946.6|946|946|945.6|946.6|946|946|945.6|368
1634137200000|2021-10-13 15:00:00|946.2|945.8|946.8|946.2|947|946.4|946.2|945.8|570
1634137210000|2021-10-13 15:00:10|946.4|946.4|946.8|946.2|946.8|946.4|946.4|945.8|1714
1634137220000|2021-10-13 15:00:20|946.6|946|946.6|946|946.6|946|946.6|946|0
1634137230000|2021-10-13 15:00:30|946.8|946.2|946.6|946|946.8|946.2|946.6|946|527
1634137250000|2021-10-13 15:00:50|946.4|945.8|946.4|946|946.4|946|946.2|945.8|98
1634137260000|2021-10-13 15:01:00|946.2|945.8|946.6|946|946.8|946.2|946.2|945.8|1068
1634137270000|2021-10-13 15:01:10|946.4|945.8|946.4|946|946.6|946.2|946.4|945.8|0
1634137280000|2021-10-13 15:01:20|946.6|946.2|946.4|946|946.6|946.2|946.2|945.8|0
1634137290000|2021-10-13 15:01:30|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946|1042
1634137300000|2021-10-13 15:01:40|946.8|946|946.4|946|946.8|946|946.4|946|0
1634137310000|2021-10-13 15:01:50|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946|12
1634137320000|2021-10-13 15:02:00|946.4|946|947|946.4|947|946.4|946.4|946|310
1634137330000|2021-10-13 15:02:10|946.8|946.2|947.2|946.8|947.2|946.8|946.8|946.2|1336
1634137340000|2021-10-13 15:02:20||946.6||946.8||946.8||946.6|0
1634137350000|2021-10-13 15:02:30|947|946.6|947.4|947|947.4|947|947|946.6|0
1634137360000|2021-10-13 15:02:40|947.2|946.8|947.6|947|947.6|947.2|947.2|946.8|940
1634137370000|2021-10-13 15:02:50|947.8|947.2|948|947.6|948.2|947.6|947.8|947.2|469
1634137380000|2021-10-13 15:03:00|948.2|947.8|948|947.4|948.2|947.8|948|947.4|10
1634137400000|2021-10-13 15:03:20|948.2|947.6|948.4|947.8|948.4|947.8|948|947.4|0
1634137410000|2021-10-13 15:03:30|948.2|947.6|948.4|947.8|948.4|948|948|947.6|678
1634137420000|2021-10-13 15:03:40|948.2|947.6|947.8|947.4|948.2|947.6|947.8|947.4|150
1634137430000|2021-10-13 15:03:50|948|947.6|947.8|947.4|948|947.6|947.8|947.4|0
1634137440000|2021-10-13 15:04:00|948|947.6|947.6|947.2|948|947.6|947.6|947.2|2376
1634137450000|2021-10-13 15:04:10|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.2|2717
1634137460000|2021-10-13 15:04:20|947.6|947.2|947.8|947.4|948|947.6|947.6|947.2|390
1634137470000|2021-10-13 15:04:30|948|947.6|948|947.6|948|947.6|948|947.6|0
1634137480000|2021-10-13 15:04:40|948.2|947.8|947.8|947.4|948.2|947.8|947.8|947.4|28
1634137490000|2021-10-13 15:04:50|948|947.6|948.2|947.6|948.2|947.6|947.8|947.4|122
1634137500000|2021-10-13 15:05:00||947.8||947.8||947.8||947.8|0
1634137510000|2021-10-13 15:05:10|948.4|948|948.6|948.2|948.6|948.2|948.4|948|507
1634137520000|2021-10-13 15:05:20|949|948.6|949|948.4|949|948.6|949|948.4|1057
1634137530000|2021-10-13 15:05:30|948.8|948.2|949.2|948.6|949.2|948.6|948.8|948.2|1063
1634137540000|2021-10-13 15:05:40|949|948.4|949|948.6|949|948.6|949|948.4|0
1634137560000|2021-10-13 15:06:00|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1634137570000|2021-10-13 15:06:10|949|948.6|949|948.6|949|948.6|949|948.6|0
1634137580000|2021-10-13 15:06:20|948.8|948.4|949|948.4|949|948.4|948.8|948.2|411
1634137590000|2021-10-13 15:06:30|948.8|948.2|949|948.4|949|948.4|948.8|948.2|605
1634137600000|2021-10-13 15:06:40|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|0
1634137610000|2021-10-13 15:06:50|949|948.4|948.6|948.2|949|948.4|948.6|948.2|893
1634137620000|2021-10-13 15:07:00|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1634137670000|2021-10-13 15:07:50|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|369
1634137680000|2021-10-13 15:08:00|948.8|948.4|948.4|947.8|948.8|948.4|948.4|947.8|281
1634137690000|2021-10-13 15:08:10|948.2|948|948.2|947.6|948.2|948|948.2|947.6|0
1634137700000|2021-10-13 15:08:20|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|0
1634137710000|2021-10-13 15:08:30|948.2|947.6|948.4|947.8|948.4|947.8|948.2|947.6|1483
1634137720000|2021-10-13 15:08:40|948.2|947.6|948.4|947.8|948.4|947.8|948.2|947.6|0
1634137730000|2021-10-13 15:08:50|948.2|947.6|948.2|947.6|948.4|947.8|948.2|947.6|0
1634137740000|2021-10-13 15:09:00|948|947.4|948|947.4|948.2|947.6|948|947.4|2
1634137760000|2021-10-13 15:09:20|948.2|947.6|948.2|947.8|948.2|947.8|948|947.6|0
1634137780000|2021-10-13 15:09:40|948|947.6|948|947.6|948|947.6|948|947.6|0
1634137790000|2021-10-13 15:09:50|948.2|947.8|948.4|947.8|948.6|948|948.2|947.8|637
1634137800000|2021-10-13 15:10:00|948.6|948|948.4|948|948.6|948|948.4|948|0
1634137810000|2021-10-13 15:10:10|948.6||948.6||948.6||948.6||12
1634137820000|2021-10-13 15:10:20|948.6|948|948.6|948.2|948.6|948.2|948.6|948|953
1634137830000|2021-10-13 15:10:30|948.4|948|948.6|948.2|948.6|948.2|948.4|948|50
1634137850000|2021-10-13 15:10:50|948.4|948|948.4|947.8|948.4|948.2|948.4|947.8|4756
1634137860000|2021-10-13 15:11:00|948.6|948|948.4|947.8|948.6|948.2|948.4|947.8|2204
1634137870000|2021-10-13 15:11:10|948.6|948|948.4|947.8|948.6|948.2|948.4|947.8|3268
1634137880000|2021-10-13 15:11:20|948.6|948|948.6|948|948.6|948|948.6|948|0
1634137900000|2021-10-13 15:11:40|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1
1634137910000|2021-10-13 15:11:50|948.4|948|948.6|948.2|948.6|948.2|948.4|948|165
1634137920000|2021-10-13 15:12:00|948.4|948|948.4|948|948.6|948.2|948.4|948|28
1634137930000|2021-10-13 15:12:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|1649
1634137940000|2021-10-13 15:12:20|948.4|948|948.4|948|948.6|948.2|948.2|947.8|987
1634137950000|2021-10-13 15:12:30|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|1323
1634137970000|2021-10-13 15:12:50|948.4||948.4||948.4||948.4||215
1634137980000|2021-10-13 15:13:00|948.6|948|948.6|948.2|948.6|948.2|948.6|948|1752
1634137990000|2021-10-13 15:13:10|948.4|948|948.4|948|948.4|948|948.4|948|804
1634138000000|2021-10-13 15:13:20|948.2|948|948|947.8|948.2|948|948|947.8|12049
1634138010000|2021-10-13 15:13:30|948.2|948|948.4|948.2|948.4|948.2|948.2|948|4904
1634138030000|2021-10-13 15:13:50|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.2|9863
1634138040000|2021-10-13 15:14:00|948.8|948.6|949|948.6|949|948.8|948.8|948.6|3025
1634138050000|2021-10-13 15:14:10||948.8||948.8||948.8||948.8|0
1634138060000|2021-10-13 15:14:20|949.2||949||949.2||949||8335
1634138070000|2021-10-13 15:14:30|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|92
1634138080000|2021-10-13 15:14:40|||||||||132
1634138090000|2021-10-13 15:14:50|||||||||192
1634138110000|2021-10-13 15:15:10||948.2||948.4||948.4||948.2|4863
1634138120000|2021-10-13 15:15:20|948.8|948.6|949|948.8|949|948.8|948.8|948.6|12160
1634138130000|2021-10-13 15:15:30|949.2|949|949.2|949|949.2|949|949.2|949|0
1634138140000|2021-10-13 15:15:40|949|948.8|949|948.8|949|948.8|949|948.8|22
1634138150000|2021-10-13 15:15:50|949.2|949|949.6|949.2|949.6|949.2|949.2|949|2852
1634138160000|2021-10-13 15:16:00|949.4||949.4||949.4||949.4||800
1634138170000|2021-10-13 15:16:10|949.2|949|949.4|949.2|949.4|949.2|949.2|949|1697
1634138180000|2021-10-13 15:16:20|||||||||5
1634138190000|2021-10-13 15:16:30||949||949||949.2||949|6570
1634138200000|2021-10-13 15:16:40|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|800
1634138210000|2021-10-13 15:16:50|949|949|949|948.6|949|949|949|948.6|1961
1634138220000|2021-10-13 15:17:00|948.8|948.4|948.6|948.2|949|948.4|948.4|948.2|9676
1634138230000|2021-10-13 15:17:10|948.8|948.4|948.6|948.4|949|948.6|948.6|948.4|6411
1634138240000|2021-10-13 15:17:20|||||||||289
1634138260000|2021-10-13 15:17:40|||||||||1
1634138270000|2021-10-13 15:17:50|948.8|948.6|949|948.6|949|948.8|948.8|948.6|23379
1634138280000|2021-10-13 15:18:00||948.8||948.6||948.8||948.6|563
1634138290000|2021-10-13 15:18:10||948.8||948.8||948.8||948.8|476
1634138300000|2021-10-13 15:18:20|949.2|949|949|948.8|949.2|949|949|948.8|0
1634138310000|2021-10-13 15:18:30|||||||||273
1634138320000|2021-10-13 15:18:40|949.2|949|949|948.8|949.2|949|949|948.8|3693
1634138340000|2021-10-13 15:19:00|||||||||111
1634138350000|2021-10-13 15:19:10|||||||||3227
1634138360000|2021-10-13 15:19:20|948.8|948.6|949|948.6|949|948.6|948.8|948.6|5215
1634138380000|2021-10-13 15:19:40|948.8|948.4|948.4|948|949|948.4|948.4|948|5174
1634138390000|2021-10-13 15:19:50|948.2|947.8|948|947.6|948.2|948|948|947.6|12062
1634194820000|2021-10-14 07:00:20|955|942|954.2|953.2|955|953.2|953.8|942|43491
1634194830000|2021-10-14 07:00:30|954.4|953.4|954|953|954.6|953.8|953.8|952.6|268
1634194840000|2021-10-14 07:00:40|953.8|952.8|954.4|953.4|954.6|953.4|953.6|952.8|4881
1634194850000|2021-10-14 07:00:50|954.6|953.2|954.6|953.4|954.6|953.4|953.4|953.2|10848
1634194860000|2021-10-14 07:01:00|954.4||954.6||954.6||954.2||785
1634194870000|2021-10-14 07:01:10||953.6||953.6||953.8||953.6|324
1634194880000|2021-10-14 07:01:20|954.4|953.8|954.4|953.8|954.6|953.8|954.4|953.8|0
1634194890000|2021-10-14 07:01:30|954.2|953.6|954|953.2|954.2|953.6|954|953.2|653
1634194900000|2021-10-14 07:01:40|953.8|953|953.8|953|954|953|953.8|953|609
1634194910000|2021-10-14 07:01:50|954|953.2|954.4|953.4|954.4|953.4|954|953.2|1285
1634194920000|2021-10-14 07:02:00|954.2|953.2|954.4|953.4|954.4|953.6|954|953|0
1634194930000|2021-10-14 07:02:10||953.6||953.6||953.6||953.6|0
1634194940000|2021-10-14 07:02:20|954.6|953.8|954.6|953.8|955|954|954.6|953.8|3082
1634194960000|2021-10-14 07:02:40||954||954||954||954|0
1634194970000|2021-10-14 07:02:50|954.4|953.8|954.2|953.2|954.4|953.8|953.8|953.2|5498
1634194980000|2021-10-14 07:03:00|953.8|953|953.6|952.6|953.8|953|953.4|952.6|1961
1634194990000|2021-10-14 07:03:10|953.4|952.8|953.6|952.8|953.6|952.8|953.4|952.6|0
1634195020000|2021-10-14 07:03:40||953||953||953||953|0
1634195030000|2021-10-14 07:03:50||952.8||952.8||952.8||952.8|0
1634195040000|2021-10-14 07:04:00|953.4|952.6|953.6|952.8|953.6|952.8|953.2|952.6|38
1634195050000|2021-10-14 07:04:10||953||953||953||953|0
1634195060000|2021-10-14 07:04:20||952.8||952.8||952.8||952.8|0
1634195070000|2021-10-14 07:04:30|953.4|952.6|952.8|952.2|953.4|952.6|952.8|952|4810
1634195080000|2021-10-14 07:04:40|952.6|952|952.6|951.6|952.6|952.2|952.4|951.6|1027
1634195090000|2021-10-14 07:04:50|952.8|951.8|952.8|952|952.8|952.2|952.4|951.6|29
1634195100000|2021-10-14 07:05:00|952.6|952.2|952.2|951.4|952.8|952.2|952|951.4|4114
1634195110000|2021-10-14 07:05:10||951.2||951.4||951.4||951.2|0
1634195120000|2021-10-14 07:05:20|952|951.6|952.4|951.8|952.6|952|952|951.4|11075
1634195130000|2021-10-14 07:05:30|952.6|952|953.8|953|954.6|953.6|952.6|952|3336
1634195140000|2021-10-14 07:05:40|953.6|953.2|954|953.4|954|953.4|953.4|953.2|1569
1634195150000|2021-10-14 07:05:50|953.8|953.2|954|953.4|954|953.4|953.8|953|263
1634195160000|2021-10-14 07:06:00|||||||||1222
1634195180000|2021-10-14 07:06:20|953.8|953.2|954.6|953.8|954.8|953.8|953.8|953.2|1523
1634195190000|2021-10-14 07:06:30|954.4|954|954.8|954|954.8|954|954.4|954|0
1634195200000|2021-10-14 07:06:40|954.6|953.8|954.8|954|954.8|954|954.6|953.8|0
1634195210000|2021-10-14 07:06:50|954.6|954.2|955|954.4|955|954.4|954.6|954.2|302
1634195220000|2021-10-14 07:07:00|954.8|954.2|954.6|954|954.8|954.2|954.6|954|3332
1634195230000|2021-10-14 07:07:10|954.4|953.8|954.6|954|954.6|954|954.2|953.8|866
1634195240000|2021-10-14 07:07:20|954.8|953.8|955.6|954.8|956.2|955.8|954.8|953.8|27603
1634195250000|2021-10-14 07:07:30|955.8|955|956.4|955.4|956.4|955.6|955.8|955|371
1634195260000|2021-10-14 07:07:40|956.2|955.6|956.4|955.6|956.4|955.6|956.2|955.6|0
1634195270000|2021-10-14 07:07:50|956.6|955.8|956.8|956.2|956.8|956.2|956.6|955.8|3852
1634195280000|2021-10-14 07:08:00|957|956.4|956.8|956.2|957|956.4|956.8|956.2|3119
1634195290000|2021-10-14 07:08:10|957||957||957||957||0
1634195300000|2021-10-14 07:08:20|956.8|956|956.6|955.8|956.8|956|956|955.6|3627
1634195310000|2021-10-14 07:08:30|956.4|955.6|956.4|955.8|956.4|955.8|955.8|955.6|9752
1634195320000|2021-10-14 07:08:40|956.2|955.6|956|955.4|956.2|955.6|955.8|955.4|4904
1634195330000|2021-10-14 07:08:50|955.8|955.2|955.8|955.2|955.8|955.2|955.8|955.2|1030
1634195340000|2021-10-14 07:09:00|956|955.4|956.6|956|956.6|956|955.8|955.2|566
1634195350000|2021-10-14 07:09:10|956.4|956.2|956.6|956|956.6|956.2|956.4|955.8|43
1634195360000|2021-10-14 07:09:20|956.2|955.8|955.8|955|956.2|955.8|955.4|954.8|4661
1634195370000|2021-10-14 07:09:30|955.6|954.8|956|955.2|956|955.2|955|954.8|3631
1634195380000|2021-10-14 07:09:40|955.8|955|954.4|953.8|955.8|955|954.4|953.6|1604
1634195390000|2021-10-14 07:09:50|954.6|953.6|955.6|954.8|955.6|954.8|954.6|953.6|624
1634195400000|2021-10-14 07:10:00|955.4|955|955|954.2|955.4|955|954.8|954|0
1634195410000|2021-10-14 07:10:10|954.8|954|955|954.4|955.2|954.4|954.6|954|262
1634195420000|2021-10-14 07:10:20|954.8|954.2|954.6|954|954.8|954.2|954.6|954|0
1634195440000|2021-10-14 07:10:40|954.8|954.2|954.8|954.2|955.2|954.4|954.6|954.2|1046
1634195460000|2021-10-14 07:11:00|955|954.4|955|954.4|955.2|954.4|954.8|954.2|0
1634195470000|2021-10-14 07:11:10|954.8||954.8||954.8||954.8||0
1634195480000|2021-10-14 07:11:20|954.6|954.2|954|953.4|954.8|954.2|953.8|953.4|13018
1634195490000|2021-10-14 07:11:30|953.8|953.2|953.6|953|953.8|953.2|953.2|952.6|1408
1634195500000|2021-10-14 07:11:40|953.8|952.8|953.6|953|953.8|953|953.4|952.8|0
1634195510000|2021-10-14 07:11:50|953.4|952.8|953.6|953|953.6|953|953.4|952.8|800
1634195520000|2021-10-14 07:12:00||953.2||953||953.2||953|0
1634195540000|2021-10-14 07:12:20|953.4||953.2||953.4||953.2||1390
1634195550000|2021-10-14 07:12:30|953.4|952.8|953.4|952.8|953.4|953|953.4|952.8|2
1634195560000|2021-10-14 07:12:40|953.2|953|953.8|953.2|954|953.6|953.2|953|4293
1634195570000|2021-10-14 07:12:50|953.6|953.4|954|953.4|954|953.4|953.6|953.4|0
1634195580000|2021-10-14 07:13:00|953.8|953.2|953.8|953.2|954|953.2|953.4|953|91
1634195590000|2021-10-14 07:13:10|954|953|953.4|953|954|953|953.4|953|184
1634195600000|2021-10-14 07:13:20|953.6|953.2|953.6|953|954|953.4|953.4|953|3278
1634195610000|2021-10-14 07:13:30|953.4|953.2|953.8|953.2|953.8|953.2|953.4|953.2|0
1634195620000|2021-10-14 07:13:40|953.6|953|953.8|953.2|953.8|953.2|953.4|953|0
1634195630000|2021-10-14 07:13:50|953.6|953|953.4|953|953.8|953.2|953.4|953|38
1634195640000|2021-10-14 07:14:00|953.6|953.2|953.6|953|953.8|953.2|953.4|953|0
1634195650000|2021-10-14 07:14:10|953.8||953.6||953.8||953.4||204
1634195660000|2021-10-14 07:14:20|953.8|953.2|953.8|953.2|953.8|953.4|953.6|953.2|1188
1634195670000|2021-10-14 07:14:30|953.6||953.8||953.8||953.6||0
1634195680000|2021-10-14 07:14:40|953.6|953|953.8|953.2|953.8|953.2|953.4|953|0
1634195690000|2021-10-14 07:14:50||953.4||953.4||953.4||953.4|0
1634195700000|2021-10-14 07:15:00|953.6||953.8||953.8||953.6||496
1634195710000|2021-10-14 07:15:10|953.6|953.2|953|952.6|953.6|953.2|953|952.6|5707
1634195720000|2021-10-14 07:15:20|952.8|952.4|952.2|951.8|953|952.6|952.2|951.8|248
1634195730000|2021-10-14 07:15:30|952.4|951.6|952|951.4|952.4|951.6|951.8|951.2|1414
1634195740000|2021-10-14 07:15:40|951.8||952||952||951.8||0
1634195750000|2021-10-14 07:15:50|951.8|951.2|951.6|951.2|951.8|951.4|951.6|951.2|1569
1634195760000|2021-10-14 07:16:00|951.4|951|951.6|951.2|951.6|951.2|951.4|951|486
1634195770000|2021-10-14 07:16:10|951.8|951.4|952|951.4|952|951.4|951.8|951.4|0
1634195780000|2021-10-14 07:16:20|951.8|951.2|951.6|951.2|952|951.6|951.6|951.2|0
1634195790000|2021-10-14 07:16:30|951.8|951.4|951.8|951.2|952|951.4|951.6|951.2|5122
1634195800000|2021-10-14 07:16:40|951.6|951.4|952|951.4|952|951.4|951.6|951.4|0
1634195810000|2021-10-14 07:16:50|951.8|951.2|951.2|950.8|951.8|951.2|951|950.6|6500
1634195820000|2021-10-14 07:17:00|951|950.6|951|950.4|951|950.8|950.8|950.4|0
1634195830000|2021-10-14 07:17:10|951.2|950.6|951.2|950.8|951.2|950.8|951|950.6|6267
1634195840000|2021-10-14 07:17:20|951.4|951|951.4|950.8|951.6|951.2|951.4|950.8|8705
1634195850000|2021-10-14 07:17:30|951.6|951|951.6|951|951.6|951|951.4|950.8|0
1634195860000|2021-10-14 07:17:40|951.4|951.2|951.2|950.8|951.4|951.2|951.2|950.8|0
1634195870000|2021-10-14 07:17:50|951.4|951|951.2|950.8|951.4|951|951.2|950.8|87
1634195880000|2021-10-14 07:18:00|951||951.2||951.2||951||586
1634195890000|2021-10-14 07:18:10|951|950.6|951.2|950.8|951.4|950.8|950.8|950.4|17895
1634195900000|2021-10-14 07:18:20|951||951.2||951.2||951||586
1634195910000|2021-10-14 07:18:30|951.4|951|951.4|951|951.6|951.2|951.2|950.8|3278
1634195930000|2021-10-14 07:18:50|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|968
1634195940000|2021-10-14 07:19:00|951|950.6|951.2|950.6|951.2|950.6|950.8|950.6|6165
1634195950000|2021-10-14 07:19:10||950.8||950.6||950.8||950.6|0
1634195960000|2021-10-14 07:19:20|951|950.8|951.4|951|951.4|951|951|950.6|429
1634195970000|2021-10-14 07:19:30|951.2|950.8|951.4|950.8|951.4|951|951.2|950.8|23
1634195980000|2021-10-14 07:19:40|951.2||951.4||951.4||951.2||0
1634196000000|2021-10-14 07:20:00|951.6|951|952|951.6|952.2|951.6|951.6|951|2508
1634196010000|2021-10-14 07:20:10|952.2||952.2||952.2||952.2||0
1634196020000|2021-10-14 07:20:20|952|951.4|952|951.4|952|951.4|951.8|951.4|643
1634196030000|2021-10-14 07:20:30||951.6||951.4||951.6||951.4|0
1634196040000|2021-10-14 07:20:40|952.2|951.6|951.4|950.8|952.2|952|951.4|950.8|5004
1634196050000|2021-10-14 07:20:50|951.2|950.6|951|950.6|951.2|950.6|951|950.6|805
1634196060000|2021-10-14 07:21:00|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.2|1263
1634196070000|2021-10-14 07:21:10|951|950.6|951.6|951|951.6|951|951|950.6|505
1634196080000|2021-10-14 07:21:20|951.8|951.2|951.8|951.2|952|951.4|951.8|951.2|0
1634196090000|2021-10-14 07:21:30|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951|0
1634196100000|2021-10-14 07:21:40||951.2||951.4||951.4||951.2|0
1634196110000|2021-10-14 07:21:50||951.2||951.4||951.4||951.2|0
1634196120000|2021-10-14 07:22:00|952|951.6|952.4|952|952.6|952|952|951.6|298
1634196130000|2021-10-14 07:22:10|952.6|952.2|952.6|952|952.6|952.2|952.6|952|0
1634196140000|2021-10-14 07:22:20|952.8|952.2|952.6|952|952.8|952.2|952.4|952|0
1634196150000|2021-10-14 07:22:30|952.8|952.2|953.2|952.6|953.2|952.8|952.6|952|0
1634196160000|2021-10-14 07:22:40|953.4|952.8|953.2|952.6|953.4|952.8|953.2|952.6|0
1634196170000|2021-10-14 07:22:50|953|952.4|953.2|952.6|953.2|952.6|952.8|952.4|29
1634196180000|2021-10-14 07:23:00|953|952.4|953.2|952.6|953.2|952.6|952.8|952.4|46
1634196190000|2021-10-14 07:23:10|953|952.8|953.2|952.6|953.2|952.8|952.8|952.6|1189
1634196200000|2021-10-14 07:23:20|953.4|952.8|953.2|952.6|953.4|952.8|953.2|952.6|0
1634196210000|2021-10-14 07:23:30||952.8||952.8||953||952.8|0
1634196220000|2021-10-14 07:23:40|953.4|953|953.2|952.8|953.4|953.2|953.2|952.8|1895
1634196230000|2021-10-14 07:23:50|953.4||953.2||953.4||953.2||0
1634196240000|2021-10-14 07:24:00|953.4||953.4||953.4||953.2||0
1634196250000|2021-10-14 07:24:10||953||952.8||953||952.8|0
1634196260000|2021-10-14 07:24:20|953.2||953.2||953.4||953.2||0
1634196270000|2021-10-14 07:24:30|953.4|952.6|952.8|952.4|953.4|952.6|952.6|952.2|9457
1634196280000|2021-10-14 07:24:40|953|952.8|953.4|952.8|953.4|952.8|953|952.6|1380
1634196290000|2021-10-14 07:24:50|953.6|953|953.2|952.8|953.6|953.2|953.2|952.8|31
1634196300000|2021-10-14 07:25:00|953.4|953|953.4|952.8|953.4|953|953.4|952.8|0
1634196310000|2021-10-14 07:25:10||953||952.8||953||952.8|0
1634196320000|2021-10-14 07:25:20|953.2|952.6|952.4|951.8|953.2|952.6|952.4|951.8|7776
1634196330000|2021-10-14 07:25:30|952.6|952|952.6|952.2|952.6|952.2|952.6|952|2548
1634196340000|2021-10-14 07:25:40||952||952||952||952|0
1634196350000|2021-10-14 07:25:50||952.2||952||952.2||952|0
1634196360000|2021-10-14 07:26:00|952.4|951.8|952|951.6|952.4|951.8|952|951.4|0
1634196370000|2021-10-14 07:26:10|951.8|951.4|952|951.4|952|951.4|951.6|951.4|1833
1634196380000|2021-10-14 07:26:20|952.2|951.6|952.2|951.6|952.2|952|952|951.6|1100
1634196390000|2021-10-14 07:26:30|952.4|951.8|952.6|952.2|952.6|952.2|952.4|951.8|26
1634196400000|2021-10-14 07:26:40|952.4||952.4||952.4||952.4||586
1634196410000|2021-10-14 07:26:50|952.2|952|952.4|951.8|952.4|952|952.2|951.8|4530
1634196420000|2021-10-14 07:27:00|952.2|951.6|951.8|951.4|952.2|951.6|951.8|951.2|1550
1634196430000|2021-10-14 07:27:10|952|951.6|952.8|952.4|952.8|952.4|951.8|951.4|16640
1634196440000|2021-10-14 07:27:20|952.6|952.2|952.6|952.2|952.8|952.4|952.4|952.2|5840
1634196450000|2021-10-14 07:27:30|952.4|952|952.2|951.8|952.6|952|952.2|951.8|5203
1634196460000|2021-10-14 07:27:40|952.4|952|952.4|952|952.4|952|952.4|952|0
1634196470000|2021-10-14 07:27:50|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|0
1634196480000|2021-10-14 07:28:00|952.4|952|952.6|952|952.6|952|952.4|952|0
1634196490000|2021-10-14 07:28:10|952.4||952.6||952.6||952.4||0
1634196500000|2021-10-14 07:28:20||952.2||952.2||952.2||952.2|0
1634196510000|2021-10-14 07:28:30||952||952.2||952.2||952|0
1634196520000|2021-10-14 07:28:40||952||952.2||952.2||952|0
1634196540000|2021-10-14 07:29:00|952.4|952|953|952.8|953.2|952.8|952.4|952|2226
1634196550000|2021-10-14 07:29:10|952.8|952.6|952.8|952.2|952.8|952.6|952.4|952|3795
1634196560000|2021-10-14 07:29:20|953|952.4|952.8|952.4|953|952.4|952.8|952.2|0
1634196570000|2021-10-14 07:29:30|953|952.6|953|952.6|953.2|952.6|953|952.6|0
1634196580000|2021-10-14 07:29:40|953.2|952.8|953|952.8|953.4|952.8|953|952.6|200
1634196590000|2021-10-14 07:29:50|953.2|952.6|953|952.6|953.4|953|953|952.6|251
1634196600000|2021-10-14 07:30:00|953.2|952.4|952.8|952.6|953.2|952.6|952.8|952.4|11707
1634196610000|2021-10-14 07:30:10|953|952.8|952.4|952|953|952.8|952|951.8|16176
1634196630000|2021-10-14 07:30:30|952.6|952.2|952.8|952.4|953.2|953|952.6|952|6141
1634196640000|2021-10-14 07:30:40|953|952.6|953.2|952.8|953.4|953|953|952.6|1607
1634196650000|2021-10-14 07:30:50|953.4||953.2||953.4||953.2||0
1634196670000|2021-10-14 07:31:10|953.4|953|953.4|953.2|953.4|953.2|953.4|952.8|1790
1634196690000|2021-10-14 07:31:30|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|2701
1634196730000|2021-10-14 07:32:10|953.6|953.2|953|952.6|953.6|953.2|953|952.6|12285
1634196740000|2021-10-14 07:32:20|953.2|952.8|953.4|952.8|953.4|952.8|953.2|952.8|0
1634196750000|2021-10-14 07:32:30|953.2|953|953.4|953|953.4|953|953.2|953|0
1634196760000|2021-10-14 07:32:40|953.6|953.4|953.6|953|953.8|953.4|953.4|953|749
1634196770000|2021-10-14 07:32:50|953.4|952.8|953.2|952.8|953.4|952.8|953.2|952.8|4127
1634196780000|2021-10-14 07:33:00|953|953|953.4|952.8|953.4|953|953|952.8|477
1634196790000|2021-10-14 07:33:10|953.2|953|953.4|953|953.4|953|953.2|953|0
1634196800000|2021-10-14 07:33:20||952.8||953||953||952.8|0
1634196830000|2021-10-14 07:33:50||953.2||953||953.2||953|2000
1634196840000|2021-10-14 07:34:00|953.6|953.2|954.2|953.6|954.2|953.6|953.6|953|1276
1634196870000|2021-10-14 07:34:30|954.4|953.8|954.4|954|954.6|954|954.2|953.8|0
1634196880000|2021-10-14 07:34:40|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|1000
1634196890000|2021-10-14 07:34:50|954.4|953.6|954.4|953.8|954.4|953.8|954.2|953.6|5967
1634196900000|2021-10-14 07:35:00||954||954||954||954|0
1634196930000|2021-10-14 07:35:30|954.6|954.2|955|954.6|955|954.6|954.6|954.2|2407
1634196950000|2021-10-14 07:35:50|||||||||105
1634197000000|2021-10-14 07:36:40|954.8|954.8|955|954.6|955|954.8|954.8|954.6|608
1634197010000|2021-10-14 07:36:50|954.8|954.8|955|954.6|955|954.8|954.8|954.6|10651
1634197030000|2021-10-14 07:37:10|955.2|954.4|954.8|954.4|955.2|954.4|954.4|954|12120
1634197050000|2021-10-14 07:37:30|955|954.6|954.8|954.4|955|954.6|954.8|954.4|4913
1634197060000|2021-10-14 07:37:40|955||954.6||955||954.6||0
1634197070000|2021-10-14 07:37:50|954.8||954.8||955||954.8||462
1634197080000|2021-10-14 07:38:00|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954.2|131
1634197090000|2021-10-14 07:38:10|954.4|954|954|953.8|954.6|954|954|953.6|6271
1634197100000|2021-10-14 07:38:20||953.6||953.8||953.8||953.6|3460
1634197110000|2021-10-14 07:38:30|954.2|954|954.2|953.8|954.2|954|954.2|953.8|664
1634197120000|2021-10-14 07:38:40|||||||||776
1634197160000|2021-10-14 07:39:20|954.4|954|954.6|954.2|954.6|954.2|954.4|953.8|378
1634197200000|2021-10-14 07:40:00|954.8|954.4|954.8|954.4|955|954.4|954.8|954.4|231
1634197220000|2021-10-14 07:40:20|954.6|954.2|953.6|953|954.6|954.2|953.6|953|7835
1634197230000|2021-10-14 07:40:30|953.4|952.8|953.2|952.8|953.4|952.8|953.2|952.8|0
1634197240000|2021-10-14 07:40:40||953||953||953||953|0
1634197250000|2021-10-14 07:40:50||952.8||952.8||952.8||952.8|0
1634197320000|2021-10-14 07:42:00|953.4|953|953.6|953|953.6|953.2|953.4|953|271
1634197330000|2021-10-14 07:42:10|953.4|953.2|953.2|952.8|953.6|953.2|953.2|952.8|210
1634197340000|2021-10-14 07:42:20|953.4|953|953|952.6|953.4|953|952.8|952.6|10946
1634197350000|2021-10-14 07:42:30|952.8||953||953||952.8||323
1634197360000|2021-10-14 07:42:40|953.2||953||953.2||953||0
1634197380000|2021-10-14 07:43:00|952.8|952.8|953|952.6|953|952.8|952.8|952.6|0
1634197390000|2021-10-14 07:43:10|952.8||952.8||952.8||952.8||0
1634197400000|2021-10-14 07:43:20|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952|3525
1634197440000|2021-10-14 07:44:00|952.4|952|952.4|951.8|952.4|952|952.4|951.8|68
1634197450000|2021-10-14 07:44:10|952.2|952|952|951.6|952.2|952|952|951.6|0
1634197480000|2021-10-14 07:44:40|952.2|951.8|952.6|952.2|952.6|952.2|952.2|951.6|3839
1634197500000|2021-10-14 07:45:00|952.8|952.4|953|952.6|953.2|952.8|952.8|952.2|1076
1634197510000|2021-10-14 07:45:10|953.2|952.8|953.2|952.6|953.2|952.8|953.2|952.6|0
1634197520000|2021-10-14 07:45:20|953||952.8||953||952.8||559
1634197530000|2021-10-14 07:45:30|952.6|952.4|952.8|952.2|952.8|952.4|952.4|952.2|808
1634197550000|2021-10-14 07:45:50|952.6|952.4|952.8|952.2|952.8|952.4|952.6|952.2|0
1634197560000|2021-10-14 07:46:00|952.6||952.6||952.8||952.6||0
1634197600000|2021-10-14 07:46:40|952.4|952|952.2|951.6|952.4|952|952|951.6|4364
1634197610000|2021-10-14 07:46:50||951.8||951.8||951.8||951.8|0
1634197620000|2021-10-14 07:47:00|952|951.6|952|951.6|952|951.6|951.8|951.6|0
1634197630000|2021-10-14 07:47:10|951.8|951.4|951.4|951|952|951.6|951.4|951|7246
1634197640000|2021-10-14 07:47:20|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.6|0
1634197650000|2021-10-14 07:47:30|951.4|951|952|951.4|952|951.6|951.4|950.8|3886
1634197670000|2021-10-14 07:47:50|952.2|951.6|952.4|951.8|952.4|951.8|952.2|951.4|1712
1634197690000|2021-10-14 07:48:10|952.2|951.6|951.8|951.4|952.2|951.6|951.6|951.2|734
1634197700000|2021-10-14 07:48:20|951.6|951.2|951.4|951|951.6|951.2|951.4|951|1750
1634197710000|2021-10-14 07:48:30|951.2|950.8|951.2|950.8|951.2|950.8|951|950.6|350
1634197720000|2021-10-14 07:48:40|951.4|950.6|951.2|950.8|951.4|950.8|951.2|950.6|0
1634197740000|2021-10-14 07:49:00|951|950.6|950.8|950.4|951|950.6|950.6|950.4|3541
1634197760000|2021-10-14 07:49:20|951|950.6|951.2|950.8|951.4|951|951|950.6|4478
1634197770000|2021-10-14 07:49:30|951|950.6|950.8|950.4|951|950.6|950.8|950.4|2237
1634197780000|2021-10-14 07:49:40|951|950.6|951|950.6|951|950.6|951|950.4|2926
1634197790000|2021-10-14 07:49:50|951.2|950.8|951.2|950.8|951.4|951|951.2|950.8|1031
1634197800000|2021-10-14 07:50:00|951.4||951.4||951.4||951.4||0
1634197810000|2021-10-14 07:50:10|951.2|951|951.6|951|951.6|951|951.2|951|870
1634197820000|2021-10-14 07:50:20|951.8|951.2|951.4|951|951.8|951.2|951.4|951|1018
1634197850000|2021-10-14 07:50:50|951.6|951.2|951.6|951|951.6|951.2|951.6|951|0
1634197860000|2021-10-14 07:51:00|951.4|951.2|951.8|951.4|951.8|951.4|951.4|951.2|0
1634197870000|2021-10-14 07:51:10|952||951.8||952||951.8||0
1634197890000|2021-10-14 07:51:30|952|951.6|952|951.6|952.2|951.6|952|951.6|32
1634197900000|2021-10-14 07:51:40|951.8|951.4|951.8|951.4|952|951.6|951.6|951.4|4084
1634197910000|2021-10-14 07:51:50||951.2||951.2||951.4||951.2|0
1634197920000|2021-10-14 07:52:00||951.4||951.4||951.4||951.2|0
1634197930000|2021-10-14 07:52:10|951.6|951.2|951.4|951|951.6|951.2|951.4|951|1031
1634197940000|2021-10-14 07:52:20|951.2|950.8|951|950.6|951.2|950.8|951|950.6|8606
1634198000000|2021-10-14 07:53:20|950.8|950.8|950.8|950.4|951|950.8|950.6|950.2|12086
1634198020000|2021-10-14 07:53:40|951|950.6|951.4|951|951.4|951|951|950.6|14373
1634198030000|2021-10-14 07:53:50|951.6|951.2|951.4|951.2|951.6|951.4|951.4|951|3725
1634198040000|2021-10-14 07:54:00|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|2144
1634198060000|2021-10-14 07:54:20|951.8|951.4|951.6|951.4|952|951.6|951.6|951.4|3650
1634198070000|2021-10-14 07:54:30|951.8|951.2|951.6|951.2|951.8|951.2|951.4|951.2|3766
1634198080000|2021-10-14 07:54:40||951.4||951.4||951.4||951.4|0
1634198090000|2021-10-14 07:54:50|951.8|951.6|951.6|951.2|951.8|951.6|951.4|951.2|4988
1634198110000|2021-10-14 07:55:10|951.8|951.4|951.8|951.4|952|951.4|951.8|951.4|1162
1634198120000|2021-10-14 07:55:20|||||||||503
1634198140000|2021-10-14 07:55:40|951.6||951.6||951.6||951.6||367
1634198150000|2021-10-14 07:55:50|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|3383
1634198160000|2021-10-14 07:56:00|951.8|951.4|952.8|952.2|952.8|952.2|951.8|951.2|2473
1634198170000|2021-10-14 07:56:10|952.6||952.6||952.6||952.6||0
1634198190000|2021-10-14 07:56:30|952.4||952.4||952.4||952.4||548
1634198200000|2021-10-14 07:56:40|952.2|952|951.8|951.4|952.2|952|951.8|951.4|5237
1634198220000|2021-10-14 07:57:00|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|0
1634198230000|2021-10-14 07:57:10||951.2||951.4||951.4||951.2|0
1634198270000|2021-10-14 07:57:50||951.6||951.6||951.6||951.6|0
1634198290000|2021-10-14 07:58:10|||||||||204
1634198300000|2021-10-14 07:58:20|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|3699
1634198310000|2021-10-14 07:58:30|||||||||674
1634198320000|2021-10-14 07:58:40|951.6||951.8||951.8||951.6||254
1634198330000|2021-10-14 07:58:50|951.6||951.6||951.6||951.6||1378
1634198340000|2021-10-14 07:59:00|951.4|951.2|951.2|950.8|951.6|951.2|951.2|950.8|3621
1634198350000|2021-10-14 07:59:10|951.4|951|951.6|951.2|951.6|951.2|951.4|951|2244
1634198370000|2021-10-14 07:59:30|951.4|951|950.8|950.4|951.6|951|950.8|950.4|4002
1634198380000|2021-10-14 07:59:40|950.6||950.6||950.8||950.6||0
1634198390000|2021-10-14 07:59:50|950.8|950.2|951.2|950.8|951.4|951|950.8|950.2|5747
1634198400000|2021-10-14 08:00:00|951|950.6|950.6|950.2|951.2|950.6|950.6|950.2|4552
1634198410000|2021-10-14 08:00:10|||||||||547
1634198420000|2021-10-14 08:00:20|950.8|950.4|950.8|950.4|951|950.6|950.6|950.4|6060
1634198430000|2021-10-14 08:00:30|951|950.6|950.6|950.2|951|950.6|950.6|950.2|3370
1634198440000|2021-10-14 08:00:40|950.8|950.4|951|950.4|951|950.6|950.6|950.4|149
1634198450000|2021-10-14 08:00:50|951.2|950.6|951.6|951|951.6|951|951.2|950.6|6
1634198460000|2021-10-14 08:01:00|951.4||951.4||951.4||951.4||0
1634198470000|2021-10-14 08:01:10|951.6||951.6||951.6||951.6||0
1634198480000|2021-10-14 08:01:20|951.4||951.4||951.4||951.4||0
1634198520000|2021-10-14 08:02:00|||||||||973
1634198550000|2021-10-14 08:02:30|951.2|950.8|950.8|950.4|951.4|950.8|950.8|950.2|10750
1634198560000|2021-10-14 08:02:40|||||||||132
1634198580000|2021-10-14 08:03:00|951|950.6|951.2|950.6|951.2|950.8|950.8|950.6|326
1634198590000|2021-10-14 08:03:10|951|950.8|951.2|950.8|951.2|951|951|950.8|2944
1634198600000|2021-10-14 08:03:20|951.4|951|951.4|951|951.4|951|951.4|951|0
1634198610000|2021-10-14 08:03:30|951.2|950.8|951.2|950.8|951.4|950.8|951|950.8|2795
1634198620000|2021-10-14 08:03:40|951|950.6|950.8|950.4|951|950.6|950.8|950.4|178
1634198630000|2021-10-14 08:03:50|951||951||951||950.8||0
1634198640000|2021-10-14 08:04:00|950.8|950.6|951.2|950.8|951.2|950.8|950.8|950.6|5352
1634198670000|2021-10-14 08:04:30||951||950.8||951||950.8|1286
1634198690000|2021-10-14 08:04:50|951.4|951|951.6|951.2|951.6|951.4|951.4|950.8|1600
1634198700000|2021-10-14 08:05:00|||||||||491
1634198710000|2021-10-14 08:05:10|951.8|951.4|952|951.6|952|951.6|951.8|951.4|1885
1634198720000|2021-10-14 08:05:20|951.8|951.8|952|951.8|952|951.8|951.8|951.6|4822
1634198730000|2021-10-14 08:05:30|952.2|951.6|952.4|952|952.6|952|952.2|951.6|5338
1634198750000|2021-10-14 08:05:50|952.2|951.8|952|951.8|952.2|951.8|952|951.8|1967
1634198760000|2021-10-14 08:06:00|951.8|951.6|951.8|951.4|952|951.6|951.6|951.4|1106
1634198780000|2021-10-14 08:06:20|952|951.6|952|951.6|952.2|951.8|951.8|951.4|1039
1634198800000|2021-10-14 08:06:40|951.8||951.8||952||951.8||563
1634198810000|2021-10-14 08:06:50|952||952.2||952.2||952||0
1634198820000|2021-10-14 08:07:00|952.4|951.8|952.8|952.4|953|952.4|952.4|951.8|31
1634198830000|2021-10-14 08:07:10|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|487
1634198840000|2021-10-14 08:07:20|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.2|0
1634198860000|2021-10-14 08:07:40|||||||||157
1634198870000|2021-10-14 08:07:50|952.6|952.6|953.2|952.6|953.2|952.6|952.6|952.6|1410
1634198880000|2021-10-14 08:08:00|953||953||953||953||0
1634198890000|2021-10-14 08:08:10|953.2|952.8|953.6|953.2|953.6|953.2|953.2|952.6|999
1634198910000|2021-10-14 08:08:30|953.4|953.4|953.4|953|953.4|953.4|953.2|953|4892
1634198920000|2021-10-14 08:08:40|953.2|952.8|952.6|952.4|953.2|952.8|952.6|952.4|6830
1634198930000|2021-10-14 08:08:50|952.4|952.2|952.4|952|952.4|952.2|952.4|952|3
1634198940000|2021-10-14 08:09:00|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|5381
1634198960000|2021-10-14 08:09:20|952.4||952.6||952.6||952.4||4
1634198970000|2021-10-14 08:09:30|952.4|952.4|953|952.4|953|952.4|952.4|952.4|264
1634198980000|2021-10-14 08:09:40|952.8|952.2|952.2|952|952.8|952.4|952.2|952|1219
1634199000000|2021-10-14 08:10:00|952|951.8|952.4|951.8|952.4|952|952|951.8|4108
1634199010000|2021-10-14 08:10:10|952.2|952|952.4|952|952.4|952|952.2|952|500
1634199020000|2021-10-14 08:10:20|952.6|952.2|953|952.4|953|952.6|952.4|952.2|2000
1634199030000|2021-10-14 08:10:30|952.8||952.8||952.8||952.8||0
1634199060000|2021-10-14 08:11:00|953|952.6|953|952.6|953|952.8|952.8|952.6|3028
1634199070000|2021-10-14 08:11:10|952.8|952.8|953|952.6|953|952.8|952.8|952.6|605
1634199100000|2021-10-14 08:11:40|||||||||487
1634199110000|2021-10-14 08:11:50|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.4|5407
1634199120000|2021-10-14 08:12:00|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|36
1634199130000|2021-10-14 08:12:10|952.6||952.8||952.8||952.6||0
1634199140000|2021-10-14 08:12:20|952.6|952.2|952.4|952|952.8|952.2|952.2|952|6509
1634199160000|2021-10-14 08:12:40|952.6|952.2|952.6|952.4|952.6|952.4|952.6|952.2|381
1634199170000|2021-10-14 08:12:50|||||||||573
1634199190000|2021-10-14 08:13:10|952.4|952.2|952.4|952.2|952.6|952.2|952.4|952.2|2052
1634199200000|2021-10-14 08:13:20|952.2|952|952.2|952|952.2|952|952.2|951.8|920
1634199210000|2021-10-14 08:13:30|952.4|951.8|952.6|952.2|952.8|952.4|952.4|951.8|4180
1634199220000|2021-10-14 08:13:40|952.8|952.4|953|952.6|953|952.6|952.8|952.2|1930
1634199230000|2021-10-14 08:13:50||952.4||952.6||952.6||952.4|0
1634199300000|2021-10-14 08:15:00|952.8|952.4|952.6|952.4|953|952.4|952.6|952.2|3643
1634199310000|2021-10-14 08:15:10|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|218
1634199320000|2021-10-14 08:15:20|953|952.4|953.8|953.4|953.8|953.4|953|952.4|5147
1634199330000|2021-10-14 08:15:30|953.6|953.2|953.6|953.2|953.8|953.4|953.6|953.2|1559
1634199360000|2021-10-14 08:16:00|953.8|953.4|954|953.6|954|953.6|953.8|953.4|3151
1634199370000|2021-10-14 08:16:10|954.2|953.8|954|953.6|954.2|953.8|954|953.6|0
1634199380000|2021-10-14 08:16:20|954.2|953.4|953.8|953.4|954.2|953.4|953.6|953.4|2175
1634199390000|2021-10-14 08:16:30|954|953.6|954|953.4|954|953.6|954|953.4|0
1634199400000|2021-10-14 08:16:40|953.8|953.6|954|953.6|954|953.6|953.8|953.4|0
1634199410000|2021-10-14 08:16:50|954.2||954||954.2||954||0
1634199420000|2021-10-14 08:17:00|954.2|953.8|954.2|954|954.4|954.2|954.2|953.6|5710
1634199430000|2021-10-14 08:17:10|954.4|954.2|954.4|954|954.4|954.2|954.4|954|1241
1634199470000|2021-10-14 08:17:50|954.6|954.2|954.8|954.4|955|954.6|954.6|954|3859
1634199480000|2021-10-14 08:18:00|955|954.6|954.8|954.6|955|954.6|954.8|954.6|3736
1634199490000|2021-10-14 08:18:10|955|954.8|955.4|954.8|955.4|954.8|955|954.6|2046
1634199500000|2021-10-14 08:18:20|955.6|955|955.8|955.4|955.8|955.4|955.4|955|9400
1634199510000|2021-10-14 08:18:30|956|955.6|956|955.8|956|955.8|955.8|955.6|2410
1634199520000|2021-10-14 08:18:40|956.2||956.2||956.2||956.2||4263
1634199530000|2021-10-14 08:18:50|956|956|956|955.8|956|956|956|955.8|1518
1634199540000|2021-10-14 08:19:00|955.8|955.6|955.4|955.2|956|955.6|955.4|955.2|9965
1634199550000|2021-10-14 08:19:10|955.2|955|956|955.4|956|955.4|955.2|955|1633
1634199560000|2021-10-14 08:19:20|955.8||955.8||955.8||955.8||0
1634199570000|2021-10-14 08:19:30|955.6||955.6||955.6||955.6||519
1634199580000|2021-10-14 08:19:40|955.8||955.8||956||955.8||1122
1634199600000|2021-10-14 08:20:00|955.6|955.2|955.6|955.4|955.8|955.4|955.4|955.2|597
1634199630000|2021-10-14 08:20:30|955.8|955.6|955.8|955.4|956|955.6|955.6|955.4|1749
1634199640000|2021-10-14 08:20:40|956||956||956||955.8||486
1634199650000|2021-10-14 08:20:50|956.2|955.6|956.4|955.8|956.4|956|956.2|955.6|0
1634199660000|2021-10-14 08:21:00|956.2|955.6|956.6|956.2|956.8|956.2|956.2|955.6|0
1634199670000|2021-10-14 08:21:10|956.8|956.4|956.8|956.4|957|956.4|956.8|956.4|0
1634199680000|2021-10-14 08:21:20|956.6||956.6||956.6||956.6||0
1634199690000|2021-10-14 08:21:30|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|517
1634199730000|2021-10-14 08:22:10|956.6|956.4|956|955.6|956.6|956.4|955.8|955.6|12013
1634199740000|2021-10-14 08:22:20|955.8|955.4|956|955.6|956|955.6|955.6|955.4|15128
1634199750000|2021-10-14 08:22:30|956.2|955.8|956.2|955.8|956.4|956|956.2|955.6|224
1634199770000|2021-10-14 08:22:50|956.4|956|956.6|956.2|956.6|956.2|956.4|956|3391
1634199780000|2021-10-14 08:23:00|956.4|956|956.2|956|956.4|956|956.2|956|59
1634199790000|2021-10-14 08:23:10|956|955.8|956|955.6|956|955.8|956|955.6|5170
1634199800000|2021-10-14 08:23:20|956.2|955.8|956.4|956|956.4|956|956|955.6|2997
1634199820000|2021-10-14 08:23:40|||||||||1161
1634199840000|2021-10-14 08:24:00|956.2|956.2|956.2|956|956.4|956.2|956|955.8|16089
1634199850000|2021-10-14 08:24:10|956|955.8|956.2|955.8|956.2|956|956|955.6|5283
1634199870000|2021-10-14 08:24:30|956|955.6|956|955.6|956|955.6|955.8|955.6|1602
1634199880000|2021-10-14 08:24:40|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.4|5633
1634199900000|2021-10-14 08:25:00|956|955.6|956.2|956|956.2|956|956|955.4|7670
1634199910000|2021-10-14 08:25:10|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|1415
1634199930000|2021-10-14 08:25:30|956.6|956.4|956.6|956.2|956.8|956.4|956.4|956.2|3004
1634200050000|2021-10-14 08:27:30|956.4|956|955.6|955.2|956.6|956|955.6|955.2|17593
1634200070000|2021-10-14 08:27:50|||||||||204
1634200100000|2021-10-14 08:28:20|955.4|955|955.4|955|955.4|955|955.4|955|500
1634200120000|2021-10-14 08:28:40|955.2||955.2||955.2||955.2||5000
1634200130000|2021-10-14 08:28:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|2898
1634200140000|2021-10-14 08:29:00||955||955.2||955.2||955|525
1634200170000|2021-10-14 08:29:30|955.6|955.4|955.6|955.4|955.8|955.4|955.6|955.2|2463
1634200180000|2021-10-14 08:29:40|955.8|955.6|956|955.6|956.2|955.6|955.8|955.6|1323
1634200190000|2021-10-14 08:29:50|956.2||956||956.2||956||0
1634200220000|2021-10-14 08:30:20|956.2|955.8|956.2|956|956.2|956|956.2|955.8|550
1634200230000|2021-10-14 08:30:30|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|2192
1634200280000|2021-10-14 08:31:20|956.4|956|956.4|956|956.6|956.2|956.2|955.8|10212
1634200290000|2021-10-14 08:31:30|956.2|955.8|956|955.6|956.2|955.8|956|955.6|1167
1634200320000|2021-10-14 08:32:00|955.8|955.4|955.8|955.4|956|955.4|955.6|955.4|3970
1634200330000|2021-10-14 08:32:10|955.6||955.6||955.6||955.6||0
1634200340000|2021-10-14 08:32:20|955.4|955.2|955.2|955|955.6|955.4|955.2|954.8|10151
1634200350000|2021-10-14 08:32:30|955|954.8|955.2|955|955.2|955|955|954.8|1294
1634200360000|2021-10-14 08:32:40|955.4||955.4||955.4||955.4||14
1634200380000|2021-10-14 08:33:00|955.2|954.8|955|954.8|955.2|955|955|954.8|4040
1634200390000|2021-10-14 08:33:10|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|163
1634200420000|2021-10-14 08:33:40||954.6||954.6||954.6||954.4|0
1634200440000|2021-10-14 08:34:00|955|954.8|955.4|955|955.4|955|955|954.8|2318
1634200450000|2021-10-14 08:34:10||955.2||955.2||955.2||955.2|0
1634200460000|2021-10-14 08:34:20|955.6|955|955.8|955.4|955.8|955.6|955.6|955|1850
1634200470000|2021-10-14 08:34:30|||||||||486
1634200480000|2021-10-14 08:34:40|956|955.6|956|955.6|956.2|955.8|956|955.6|9800
1634200500000|2021-10-14 08:35:00|956.2|955.8|956.2|955.8|956.2|956|956.2|955.6|1823
1634200510000|2021-10-14 08:35:10|956.4|956|956.2|955.8|956.4|956|956.2|955.8|0
1634200520000|2021-10-14 08:35:20|956.4||956.2||956.4||956.2||0
1634200530000|2021-10-14 08:35:30|956|956|956.2|955.8|956.2|956|956|955.8|4780
1634200540000|2021-10-14 08:35:40||956||955.8||956||955.8|25
1634200570000|2021-10-14 08:36:10|956|955.6|955.8|955.6|956.2|955.6|955.8|955.6|10281
1634200580000|2021-10-14 08:36:20|956|955.8|956|955.8|956.2|955.8|956|955.6|1584
1634200590000|2021-10-14 08:36:30|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|42
1634200600000|2021-10-14 08:36:40|955.6|955.4|955.8|955.2|955.8|955.4|955.6|955.2|2051
1634200610000|2021-10-14 08:36:50||955.4||955.4||955.4||955.4|0
1634200640000|2021-10-14 08:37:20|955.6|955|955.8|955.6|955.8|955.6|955.4|955|43593
1634200650000|2021-10-14 08:37:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|0
1634200660000|2021-10-14 08:37:40|955.6|955.2|955.2|954.8|955.8|955.2|955.2|954.8|784
1634200670000|2021-10-14 08:37:50|955.4|955|954.8|954.4|955.6|955.2|954.8|954.4|2906
1634200680000|2021-10-14 08:38:00|954.6|954.2|954.6|954.2|954.8|954.4|954.2|954|8706
1634200740000|2021-10-14 08:39:00|954.4||954.4||954.4||954.4||498
1634200750000|2021-10-14 08:39:10|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|2668
1634200770000|2021-10-14 08:39:30|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|3690
1634200780000|2021-10-14 08:39:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1634200810000|2021-10-14 08:40:10|954.4|954|954.4|954|954.6|954.2|954|953.6|6665
1634200820000|2021-10-14 08:40:20|954.6|954.2|954.6|954|954.6|954.2|954.6|954|2385
1634200830000|2021-10-14 08:40:30|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|0
1634200840000|2021-10-14 08:40:40|954.4|954|954.4|954|954.4|954|954.4|954|45
1634200850000|2021-10-14 08:40:50|954.6||954.4||954.6||954.4||0
1634200860000|2021-10-14 08:41:00|954.6|954.2|955|954.6|955|954.8|954.6|954.2|5040
1634200870000|2021-10-14 08:41:10|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1634200880000|2021-10-14 08:41:20|955.4|955|955.4|955.2|955.4|955.2|955.4|955|1948
1634200890000|2021-10-14 08:41:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|771
1634200900000|2021-10-14 08:41:40|||||||||536
1634200910000|2021-10-14 08:41:50|956||955.8||956||955.8||0
1634200930000|2021-10-14 08:42:10|956|955.6|956|955.6|956|955.6|955.8|955.6|0
1634200940000|2021-10-14 08:42:20|955.8||955.8||955.8||955.8||0
1634200950000|2021-10-14 08:42:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2217
1634201020000|2021-10-14 08:43:40|955.6|955.2|955.2|954.8|955.8|955.2|955.2|954.8|13722
1634201030000|2021-10-14 08:43:50|955|954.6|955|954.6|955|954.6|954.8|954.6|5402
1634201040000|2021-10-14 08:44:00|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.6|0
1634201050000|2021-10-14 08:44:10|955.4||955.2||955.4||955.2||0
1634201060000|2021-10-14 08:44:20|955.4|955|955.2|954.8|955.4|955|955.2|954.8|1837
1634201080000|2021-10-14 08:44:40|955|954.6|954.4|954|955|954.6|954.4|954|908
1634201110000|2021-10-14 08:45:10|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954|2377
1634201120000|2021-10-14 08:45:20|954.4||954.6||954.6||954.4||2717
1634201130000|2021-10-14 08:45:30|954.4|954|954.8|954.4|954.8|954.6|954.4|954|12151
1634201140000|2021-10-14 08:45:40|955|954.6|955|954.6|955|954.8|955|954.6|7192
1634201180000|2021-10-14 08:46:20|955.2|954.8|955.2|954.8|955.2|955|955.2|954.8|5354
1634201210000|2021-10-14 08:46:50|955|954.6|954.6|954.2|955.2|954.6|954.4|954|2314
1634201220000|2021-10-14 08:47:00|954.8|954.4|954.8|954.4|955|954.6|954.8|954.4|1671
1634201270000|2021-10-14 08:47:50|955|954.6|954.8|954.4|955|954.8|954.8|954.4|3030
1634201280000|2021-10-14 08:48:00||954.6||954.6||954.6||954.6|0
1634201290000|2021-10-14 08:48:10|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|2
1634201300000|2021-10-14 08:48:20|955|954.6|955|954.6|955|954.6|954.8|954.6|7128
1634201310000|2021-10-14 08:48:30||954.8||954.6||954.8||954.6|4414
1634201320000|2021-10-14 08:48:40|955.2|954.8|955|954.6|955.2|954.8|955|954.6|0
1634201330000|2021-10-14 08:48:50|955.2|954.8|955.2|954.8|955.2|954.8|955|954.8|0
1634201350000|2021-10-14 08:49:10|955.4|955|955.8|955.4|956|955.6|955.4|954.8|2798
1634201360000|2021-10-14 08:49:20|956|955.6|956.6|956.2|956.6|956.2|956|955.4|32484
1634201370000|2021-10-14 08:49:30|956.8|956.4|957|956.6|957|956.6|956.8|956.2|234
1634201380000|2021-10-14 08:49:40|956.8|956.8|956.8|956.6|956.8|956.8|956.8|956.6|2000
1634201390000|2021-10-14 08:49:50|957|956.8|957|956.6|957|956.8|957|956.6|723
1634201410000|2021-10-14 08:50:10|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|2500
1634201420000|2021-10-14 08:50:20||957||956.8||957||956.8|0
1634201430000|2021-10-14 08:50:30|957.4|957|957.6|957.2|957.6|957.2|957.4|957|2188
1634201440000|2021-10-14 08:50:40|957.4|957|957.4|957|957.6|957|957.4|957|0
1634201450000|2021-10-14 08:50:50|957.2|956.8|956.8|956.6|957.6|956.8|956.8|956.6|20081
1634201460000|2021-10-14 08:51:00|957|956.8|957.4|956.8|957.4|957|957|956.6|5581
1634201470000|2021-10-14 08:51:10|957.2||957.2||957.2||957.2||0
1634201540000|2021-10-14 08:52:20|957.4|957|957.4|957|957.4|957|957.4|956.8|0
1634201550000|2021-10-14 08:52:30|957.6|957.2|957.8|957.6|957.8|957.6|957.6|957.2|149
1634201560000|2021-10-14 08:52:40|958|957.4|957.6|957.4|958|957.4|957.6|957.4|176
1634201580000|2021-10-14 08:53:00|957.8||957.8||957.8||957.8||2500
1634201590000|2021-10-14 08:53:10|958|957.6|958|957.4|958|957.6|957.8|957.4|734
1634201600000|2021-10-14 08:53:20||957.6||957.6||957.6||957.6|0
1634201630000|2021-10-14 08:53:50|957.8|957.4|957.6|957.2|958|957.4|957.4|957.2|3012
1634201650000|2021-10-14 08:54:10|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.2|469
1634201660000|2021-10-14 08:54:20|957.6|957.6|957.6|957.4|957.6|957.6|957.6|957.4|1133
1634201670000|2021-10-14 08:54:30|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|3452
1634201710000|2021-10-14 08:55:10|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|3480
1634201730000|2021-10-14 08:55:30|958|957.6|958|957.8|958|957.8|958|957.4|10150
1634201740000|2021-10-14 08:55:40|957.8|957.6|958|957.6|958|957.6|957.8|957.6|2705
1634201750000|2021-10-14 08:55:50|957.8|957.4|957.8|957.6|957.8|957.6|957.6|957.4|2272
1634201760000|2021-10-14 08:56:00|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.2|151
1634201770000|2021-10-14 08:56:10|957.4|957.2|957.4|957|957.4|957.2|957.2|957|2698
1634201780000|2021-10-14 08:56:20|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957|1355
1634201810000|2021-10-14 08:56:50|957.6|957.2|957.6|957.2|957.8|957.2|957.4|957.2|73
1634201850000|2021-10-14 08:57:30|957.4|957|957.4|957|957.4|957|957.2|957|13901
1634201870000|2021-10-14 08:57:50|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|2569
1634201880000|2021-10-14 08:58:00||957.4||957.2||957.4||957.2|1107
1634201900000|2021-10-14 08:58:20|957.4|957|957|956.6|957.6|957|957|956.6|2939
1634201940000|2021-10-14 08:59:00|||||||||20
1634201960000|2021-10-14 08:59:20|957.2|956.8|957.2|956.8|957.2|956.8|957|956.6|8912
1634201970000|2021-10-14 08:59:30|957|956.6|956.8|956.4|957|956.6|956.8|956.4|4958
1634202050000|2021-10-14 09:00:50|956.6|956.2|956.2|956|956.8|956.2|956.2|956|14226
1634202080000|2021-10-14 09:01:20|956|955.8|956.2|956|956.2|956|956|955.8|2104
1634202090000|2021-10-14 09:01:30|956.4|956.2|956.2|955.8|956.6|956.2|956|955.6|3653
1634202100000|2021-10-14 09:01:40||955.6||955.6||955.6||955.6|1126
1634202110000|2021-10-14 09:01:50|956|955.8|956|955.6|956|955.8|956|955.6|0
1634202120000|2021-10-14 09:02:00|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|1035
1634202170000|2021-10-14 09:02:50|956|955.6|955.8|955.4|956.2|955.6|955.6|955.2|727
1634202220000|2021-10-14 09:03:40|956|955.6|956.4|956|956.6|956.2|956|955.4|2362
1634202230000|2021-10-14 09:03:50|956.6||956.6||956.6||956.4||0
1634202240000|2021-10-14 09:04:00|956.4|956.2|956.4|956|956.4|956.2|956.4|956|0
1634202270000|2021-10-14 09:04:30|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|1024
1634202290000|2021-10-14 09:04:50|956.4||956.6||956.6||956.4||0
1634202340000|2021-10-14 09:05:40||956.4||956.2||956.4||956.2|0
1634202360000|2021-10-14 09:06:00|956.8|956.4|957|956.6|957.2|956.8|956.6|956.4|7612
1634202390000|2021-10-14 09:06:30||956.8||956.8||956.8||956.8|0
1634202400000|2021-10-14 09:06:40|956.8|956.6|957|956.6|957|956.8|956.8|956.6|5617
1634202410000|2021-10-14 09:06:50||956.8||956.6||956.8||956.6|0
1634202450000|2021-10-14 09:07:30|956.8|956.4|956.6|956.2|957|956.4|956.4|956.2|12149
1634202460000|2021-10-14 09:07:40|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|1566
1634202470000|2021-10-14 09:07:50|957|956.6|956.8|956.4|957|956.8|956.8|956.4|1301
1634202480000|2021-10-14 09:08:00||956.6||956.6||956.6||956.6|0
1634202490000|2021-10-14 09:08:10|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|54
1634202500000|2021-10-14 09:08:20|956.8|956.6|957|956.6|957|956.6|956.8|956.6|1923
1634202510000|2021-10-14 09:08:30||956.8||956.8||956.8||956.8|3158
1634202520000|2021-10-14 09:08:40|956.8|956.6|957|956.6|957|956.6|956.8|956.6|3407
1634202550000|2021-10-14 09:09:10||956.8||956.8||956.8||956.8|0
1634202560000|2021-10-14 09:09:20|957.2|957|957.4|957|957.4|957|957.2|957|2515
1634202570000|2021-10-14 09:09:30|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|0
1634202580000|2021-10-14 09:09:40|957.6||957.6||957.6||957.6||0
1634202590000|2021-10-14 09:09:50|||||||||1000
1634202620000|2021-10-14 09:10:20||957.4||957.4||957.4||957.4|0
1634202630000|2021-10-14 09:10:30|957.4|957.2|957.2|957|957.4|957.2|957.2|957|6894
1634202660000|2021-10-14 09:11:00|957.4|957.2|957.4|957|957.4|957.2|957.2|957|873
1634202670000|2021-10-14 09:11:10|957.6|957.2|957.6|957.4|957.8|957.4|957.4|957.2|1499
1634202680000|2021-10-14 09:11:20|957.8||957.6||957.8||957.6||1196
1634202690000|2021-10-14 09:11:30|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|1932
1634202700000|2021-10-14 09:11:40|||||||||282
1634202710000|2021-10-14 09:11:50|957.8||957.8||957.8||957.6||444
1634202740000|2021-10-14 09:12:20|957.6||957.8||957.8||957.6||0
1634202750000|2021-10-14 09:12:30||957.6||957.4||957.6||957.4|100
1634202770000|2021-10-14 09:12:50|958|957.6|958|957.8|958|957.8|958|957.6|691
1634202780000|2021-10-14 09:13:00|957.8|957.6|957.8|957.6|958|957.6|957.8|957.6|111
1634202820000|2021-10-14 09:13:40|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|3503
1634202830000|2021-10-14 09:13:50|957.6||957.6||957.6||957.6||508
1634202850000|2021-10-14 09:14:10|957.8||957.6||957.8||957.6||971
1634202900000|2021-10-14 09:15:00|957.8|957.6|957.6|957.4|958|957.6|957.6|957.4|2908
1634202910000|2021-10-14 09:15:10|957.4|957.2|957.4|957|957.6|957.2|957.2|957|3749
1634202920000|2021-10-14 09:15:20|957.6|957.2|957.4|957|957.6|957.2|957.4|957|0
1634202940000|2021-10-14 09:15:40|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|1150
1634202960000|2021-10-14 09:16:00|957|956.6|956.4|956|957.2|956.6|956.4|956|5308
1634202970000|2021-10-14 09:16:10|956.6|956.2|957|956.6|957|956.6|956.6|956|3538
1634202980000|2021-10-14 09:16:20|957.2|956.8|957.6|957.2|957.6|957.2|957|956.8|11320
1634203000000|2021-10-14 09:16:40|957.2|957|957.2|957|957.2|957|957.2|957|1963
1634203020000|2021-10-14 09:17:00|957.4||957.4||957.4||957.2||700
1634203030000|2021-10-14 09:17:10|957.2|956.8|956.8|956.6|957.2|956.8|956.8|956.6|7241
1634203040000|2021-10-14 09:17:20|957|956.8|957|956.6|957|956.8|957|956.6|5110
1634203050000|2021-10-14 09:17:30|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|1121
1634203060000|2021-10-14 09:17:40|956.4|956|956.4|956|956.4|956.2|956.2|955.8|2828
1634203080000|2021-10-14 09:18:00|956.2|955.8|956.4|956.2|956.6|956.4|956|955.8|25900
1634203090000|2021-10-14 09:18:10|||||||||299
1634203100000|2021-10-14 09:18:20|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1112
1634203110000|2021-10-14 09:18:30|956.8|956.6|957|956.6|957|956.6|956.8|956.6|1674
1634203120000|2021-10-14 09:18:40|956.8|956.4|956.6|956.4|956.8|956.4|956.6|956.4|1057
1634203130000|2021-10-14 09:18:50|956.8||956.8||956.8||956.8||3521
1634203140000|2021-10-14 09:19:00|957|956.6|957.2|956.8|957.2|956.8|956.8|956.6|7974
1634203190000|2021-10-14 09:19:50|957.4|957|957.4|957|957.4|957|957.4|957|0
1634203200000|2021-10-14 09:20:00|957.2||957.2||957.2||957.2||0
1634203210000|2021-10-14 09:20:10|957.4||957.4||957.4||957.4||0
1634203220000|2021-10-14 09:20:20|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|0
1634203230000|2021-10-14 09:20:30|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.2|1966
1634203240000|2021-10-14 09:20:40|958||958||958||957.8||0
1634203250000|2021-10-14 09:20:50||957.8||957.8||957.8||957.8|0
1634203260000|2021-10-14 09:21:00|957.8|957.6|958.2|958|958.2|958|957.8|957.6|6895
1634203270000|2021-10-14 09:21:10|958|957.8|958|957.8|958|957.8|958|957.8|4
1634203280000|2021-10-14 09:21:20|957.8|957.6|957.8|957.4|958|957.6|957.6|957.4|5042
1634203290000|2021-10-14 09:21:30||957.6||957.4||957.6||957.4|36
1634203300000|2021-10-14 09:21:40||957.6||957.6||957.6||957.4|0
1634203310000|2021-10-14 09:21:50|958|957.8|958|957.6|958|957.8|958|957.6|1312
1634203350000|2021-10-14 09:22:30||957.8||957.8||957.8||957.8|2349
1634203380000|2021-10-14 09:23:00|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|2329
1634203400000|2021-10-14 09:23:20|958|957.8|958|957.6|958|957.8|958|957.6|4780
1634203410000|2021-10-14 09:23:30||957.8||957.8||957.8||957.8|5457
1634203420000|2021-10-14 09:23:40|958.2|958|958.2|958|958.2|958|958.2|957.8|164
1634203450000|2021-10-14 09:24:10|958|957.8|957.8|957.6|958|957.8|957.8|957.6|7496
1634203460000|2021-10-14 09:24:20|958||957.8||958||957.8||1380
1634203470000|2021-10-14 09:24:30||957.4||957.4||957.4||957.4|0
1634203480000|2021-10-14 09:24:40|958|957.6|958|957.8|958|957.8|958|957.6|4409
1634203500000|2021-10-14 09:25:00|958.2|958|958.2|957.8|958.2|958|958.2|957.8|1140
1634203510000|2021-10-14 09:25:10|958|958|958.2|958|958.2|958|958|958|633
1634203520000|2021-10-14 09:25:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|8811
1634203560000|2021-10-14 09:26:00|958.2|958|958.2|958|958.2|958|958.2|958|4326
1634203580000|2021-10-14 09:26:20|958.4|958.2|958.2|958|958.4|958.2|958.2|958|5141
1634203590000|2021-10-14 09:26:30|958.4||958.4||958.4||958.4||0
1634203630000|2021-10-14 09:27:10|||||||||380
1634203640000|2021-10-14 09:27:20||958.2||958.2||958.2||958|3956
1634203650000|2021-10-14 09:27:30|||||||||253
1634203660000|2021-10-14 09:27:40|958.2|958|958.2|958|958.2|958|958.2|958|2118
1634203670000|2021-10-14 09:27:50|958|957.8|958|957.8|958.2|957.8|958|957.8|1738
1634203690000|2021-10-14 09:28:10|958.2|958|958.2|958|958.2|958|958.2|958|1496
1634203740000|2021-10-14 09:29:00|958|957.8|958|957.8|958|957.8|958|957.8|1658
1634203760000|2021-10-14 09:29:20|958.2|958|958.6|958.2|958.6|958.2|958.2|958|2092
1634203780000|2021-10-14 09:29:40||958.4||958.4||958.4||958.4|0
1634203790000|2021-10-14 09:29:50|||||||||517
1634203810000|2021-10-14 09:30:10|||||||||2981
1634203820000|2021-10-14 09:30:20|||||||||12146
1634203830000|2021-10-14 09:30:30|958.8|958.6|958.6|958.4|959|958.6|958.6|958.4|11479
1634203890000|2021-10-14 09:31:30|||||||||529
1634203920000|2021-10-14 09:32:00|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|152
1634203940000|2021-10-14 09:32:20|959|958.6|959.8|959.4|959.8|959.4|959|958.4|24302
1634203950000|2021-10-14 09:32:30||959.6||959.6||959.6||959.6|20
1634203970000|2021-10-14 09:32:50|960|959.4|959.6|959.4|960|959.4|959.6|959.4|3911
1634203980000|2021-10-14 09:33:00|959.4|959.2|959.2|959|959.4|959.2|959.2|959|10781
1634203990000|2021-10-14 09:33:10|959.4|959.2|959.2|959|959.4|959.2|959.2|959|2467
1634204000000|2021-10-14 09:33:20|959|958.8|959|958.8|959|958.8|959|958.8|2182
1634204010000|2021-10-14 09:33:30||958.6||958.6||958.6||958.6|6691
1634204050000|2021-10-14 09:34:10|959.2|958.8|959.2|959|959.2|959|959|958.8|3258
1634204060000|2021-10-14 09:34:20|959|958.8|959.4|959|959.4|959|959|958.8|0
1634204070000|2021-10-14 09:34:30|959.6|959.2|960|959.6|960.2|960|959.6|959.2|57509
1634204080000|2021-10-14 09:34:40|959.8|959.8|960.6|960.4|960.8|960.4|959.8|959.8|15259
1634204090000|2021-10-14 09:34:50|960.8|960.2|961.4|961|961.4|961|960.8|960.2|21881
1634204100000|2021-10-14 09:35:00|961.6|961.2|961.6|961.2|962|961.8|961.2|960.8|23701
1634204110000|2021-10-14 09:35:10|961.8|961.4|962.4|961.8|962.4|962|961.8|961.4|10919
1634204120000|2021-10-14 09:35:20|962.2|962|962|961.6|962.6|962|962|961.6|8436
1634204130000|2021-10-14 09:35:30|962.2|961.8|962.4|962|962.4|962|962.2|961.6|6460
1634204140000|2021-10-14 09:35:40|962.6||962.6||962.6||962.6||0
1634204150000|2021-10-14 09:35:50|962.8|962.2|962.8|962.4|962.8|962.4|962.8|962.2|687
1634204160000|2021-10-14 09:36:00|963|962.6|963|962.6|963|962.6|962.8|962.6|0
1634204220000|2021-10-14 09:37:00|962.8|962.4|962.8|962.4|963|962.6|962.6|962.4|12715
1634204290000|2021-10-14 09:38:10|963|962.6|962.8|962.6|963|962.8|962.8|962.6|8488
1634204310000|2021-10-14 09:38:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.2|3948
1634204320000|2021-10-14 09:38:40|962.6||962.6||962.8||962.6||5800
1634204360000|2021-10-14 09:39:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|163
1634204370000|2021-10-14 09:39:30|963|962.8|963|962.8|963|962.8|963|962.8|773
1634204380000|2021-10-14 09:39:40|963.2|963|963|962.6|963.2|963|963|962.6|33276
1634204410000|2021-10-14 09:40:10|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|1405
1634204430000|2021-10-14 09:40:30|962.6|962.2|962.2|962|962.6|962.2|962.2|962|8721
1634204450000|2021-10-14 09:40:50|962.4|962.2|961.8|961.6|962.4|962.2|961.8|961.4|5459
1634204460000|2021-10-14 09:41:00||961.4||961.4||961.4||961.4|1063
1634204480000|2021-10-14 09:41:20|961.6|961.2|961|960.6|961.8|961.2|961|960.6|3004
1634204490000|2021-10-14 09:41:30||960.4||960.6||960.6||960.4|0
1634204500000|2021-10-14 09:41:40|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960|386
1634204510000|2021-10-14 09:41:50|960.4|960|960.2|959.8|960.6|960|960.2|959.8|2148
1634204520000|2021-10-14 09:42:00|||||||||110
1634204530000|2021-10-14 09:42:10|960|960|960|959.8|960|960|960|959.8|190
1634204540000|2021-10-14 09:42:20|960.2|960|960|959.8|960.4|960.2|960|959.8|9989
1634204550000|2021-10-14 09:42:30|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|1849
1634204560000|2021-10-14 09:42:40|959.6|959.2|959.2|959|959.8|959.2|959.2|958.8|12046
1634204570000|2021-10-14 09:42:50|959.4||959.2||959.4||959.2||1664
1634204580000|2021-10-14 09:43:00|||||||||2
1634204590000|2021-10-14 09:43:10|959|958.8|958.4|958|959|958.8|958.4|958|18588
1634204600000|2021-10-14 09:43:20|||||||||164
1634204610000|2021-10-14 09:43:30|958.6|958.2|958.4|958.2|958.8|958.4|958.4|958|21236
1634204620000|2021-10-14 09:43:40|||||||||3370
1634204640000|2021-10-14 09:44:00||958||958||958.2||958|1746
1634204650000|2021-10-14 09:44:10|958.6|958.2|958.4|958.2|958.6|958.4|958.4|958|8346
1634204670000|2021-10-14 09:44:30|958.6|958.4|958.4|958.2|958.8|958.4|958.4|958.2|1814
1634204700000|2021-10-14 09:45:00|958.6|958.4|957.8|957.4|958.6|958.4|957.6|957.2|12543
1634204710000|2021-10-14 09:45:10|958|957.6|958|957.6|958|957.8|958|957.6|2908
1634204720000|2021-10-14 09:45:20|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1634204760000|2021-10-14 09:46:00|958|957.6|957.8|957.6|958.2|957.6|957.8|957.4|4285
1634204790000|2021-10-14 09:46:30|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957|1165
1634204800000|2021-10-14 09:46:40|957.2|957|957.4|957|957.4|957|957.2|956.8|192
1634204810000|2021-10-14 09:46:50|957.6|957.2|957.4|957|957.6|957.4|957.4|957|4080
1634204820000|2021-10-14 09:47:00||956.8||957||957||956.8|0
1634204830000|2021-10-14 09:47:10|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|1807
1634204840000|2021-10-14 09:47:20|957.8|957.4|957.6|957.4|957.8|957.4|957.4|957.2|5681
1634204850000|2021-10-14 09:47:30||957.2||957.2||957.2||957.2|0
1634204870000|2021-10-14 09:47:50|957.8|957.4|957.6|957.2|957.8|957.4|957.6|957.2|3454
1634204880000|2021-10-14 09:48:00|957.8|957.4|957.8|957.6|958|957.6|957.8|957.4|2465
1634204900000|2021-10-14 09:48:20|958|957.8|958|957.8|958|957.8|958|957.8|1993
1634204920000|2021-10-14 09:48:40|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1762
1634204960000|2021-10-14 09:49:20|957.8||958||958||957.8||700
1634204980000|2021-10-14 09:49:40|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|6365
1634204990000|2021-10-14 09:49:50|957.8|957.2|957|956.8|957.8|957.2|957|956.6|5532
1634205000000|2021-10-14 09:50:00|957.2|957|957.8|957.4|957.8|957.6|957.2|957|5980
1634205010000|2021-10-14 09:50:10|958|957.6|958|957.6|958|957.8|958|957.6|7060
1634205020000|2021-10-14 09:50:20|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|1527
1634205030000|2021-10-14 09:50:30|957.4|957.2|957.4|957|957.4|957.2|957.4|957|2
1634205080000|2021-10-14 09:51:20|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957.2|2544
1634205090000|2021-10-14 09:51:30|957.8||957.8||957.8||957.8||47
1634205160000|2021-10-14 09:52:40||957.6||957.6||957.6||957.6|0
1634205180000|2021-10-14 09:53:00|957.6|957.4|957.6|957.4|957.8|957.4|957.4|957.2|8764
1634205200000|2021-10-14 09:53:20|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|2323
1634205230000|2021-10-14 09:53:50|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|6735
1634205240000|2021-10-14 09:54:00||957.4||957.2||957.4||957.2|3120
1634205250000|2021-10-14 09:54:10|957.8|957.4|957.8|957.6|958|957.6|957.8|957.2|2367
1634205260000|2021-10-14 09:54:20|958|957.8|958|957.8|958|957.8|958|957.8|1968
1634205270000|2021-10-14 09:54:30|957.8|957.6|958|957.6|958|957.6|957.8|957.6|2061
1634205310000|2021-10-14 09:55:10|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.8|2631
1634205320000|2021-10-14 09:55:20|||||||||109
1634205330000|2021-10-14 09:55:30|958.2|958|958.6|958.2|958.6|958.4|958.2|958|11610
1634205350000|2021-10-14 09:55:50||958.4||958.4||958.4||958.4|266
1634205360000|2021-10-14 09:56:00|||||||||631
1634205390000|2021-10-14 09:56:30|958.8|958.2|958.4|958|958.8|958.2|958.2|958|12092
1634205400000|2021-10-14 09:56:40|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|2
1634205460000|2021-10-14 09:57:40||958||958||958||958|0
1634205480000|2021-10-14 09:58:00|958|957.8|958|957.8|958|957.8|958|957.8|2359
1634205500000|2021-10-14 09:58:20|958.2|958|958.2|958|958.2|958|958.2|957.8|2088
1634205510000|2021-10-14 09:58:30|958.4|958.2|958.8|958.4|958.8|958.4|958.4|958.2|4325
1634205520000|2021-10-14 09:58:40||958.6||958.6||958.6||958.6|0
1634205530000|2021-10-14 09:58:50|959|958.4|958.2|958|959|958.6|958.2|958|16552
1634205540000|2021-10-14 09:59:00|958|957.8|958|957.8|958.2|958|958|957.8|7118
1634205550000|2021-10-14 09:59:10|957.8|957.6|957.6|957.2|957.8|957.6|957.6|957.2|3661
1634205570000|2021-10-14 09:59:30||957.4||957.4||957.4||957.4|0
1634205580000|2021-10-14 09:59:40||957.2||957.4||957.4||957.2|0
1634205590000|2021-10-14 09:59:50|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|492
1634205600000|2021-10-14 10:00:00|957.6|957.4|958|957.6|958|957.8|957.6|957.2|3824
1634205650000|2021-10-14 10:00:50|957.8|957.4|957.6|957.2|958|957.4|957.6|957.2|2015
1634205660000|2021-10-14 10:01:00|957.4|957|957.4|957|957.4|957|957.2|957|76
1634205670000|2021-10-14 10:01:10|957.2|956.8|957.2|956.8|957.4|957|957|956.6|6258
1634205680000|2021-10-14 10:01:20|957|956.6|957|956.8|957|956.8|957|956.6|0
1634205690000|2021-10-14 10:01:30|956.8|956.6|956.8|956.6|957|956.6|956.8|956.6|2
1634205710000|2021-10-14 10:01:50|957|956.8|957|956.6|957.2|956.8|957|956.6|2541
1634205740000|2021-10-14 10:02:20|957.2|956.8|957.4|957|957.4|957.2|957.2|956.8|3889
1634205750000|2021-10-14 10:02:30|957.6|957.2|957.4|957|957.6|957.2|957.4|957|0
1634205780000|2021-10-14 10:03:00|957.2|956.8|957.2|956.8|957.2|956.8|957|956.8|1736
1634205790000|2021-10-14 10:03:10|957||957.2||957.2||957||0
1634205810000|2021-10-14 10:03:30|957.4|957|957.4|957|957.4|957|957.4|957|0
1634205840000|2021-10-14 10:04:00|957.2||957.2||957.2||957.2||0
1634205850000|2021-10-14 10:04:10|957.4||957.4||957.4||957.4||748
1634205870000|2021-10-14 10:04:30|957.2||957.2||957.2||957.2||0
1634205900000|2021-10-14 10:05:00|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|151
1634205920000|2021-10-14 10:05:20|957.6||957.6||957.6||957.6||1030
1634205930000|2021-10-14 10:05:30||957.4||957.4||957.4||957.4|0
1634205940000|2021-10-14 10:05:40|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1482
1634205950000|2021-10-14 10:05:50|957.6||957.6||957.6||957.6||976
1634205960000|2021-10-14 10:06:00|||||||||311
1634205980000|2021-10-14 10:06:20|957.4||957.6||957.6||957.4||3778
1634206010000|2021-10-14 10:06:50|957.8|957.4|958|957.6|958|957.6|957.8|957.4|1612
1634206050000|2021-10-14 10:07:30|||||||||21
1634206080000|2021-10-14 10:08:00|957.8|957.4|957.6|957.2|958|957.4|957.4|957.2|9319
1634206090000|2021-10-14 10:08:10|957.4||957.6||957.6||957.4||0
1634206100000|2021-10-14 10:08:20|957.4||957.4||957.6||957.4||0
1634206110000|2021-10-14 10:08:30|957.6||957.4||957.6||957.4||0
1634206140000|2021-10-14 10:09:00|957.2|957|957.4|957|957.4|957|957.2|957|2197
1634206150000|2021-10-14 10:09:10|957.6|957.2|957.6|957.2|957.6|957.2|957.4|957.2|0
1634206160000|2021-10-14 10:09:20|957.4|957.4|957.4|957|957.6|957.4|957.4|957|1657
1634206170000|2021-10-14 10:09:30|957.6|957.2|957.6|957.2|957.6|957.2|957.4|957.2|1035
1634206190000|2021-10-14 10:09:50|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|0
1634206200000|2021-10-14 10:10:00|957.8||957.6||957.8||957.6||0
1634206220000|2021-10-14 10:10:20|957.8|957.6|957.8|957.6|957.8|957.6|957.6|957.4|53
1634206230000|2021-10-14 10:10:30|958|957.4|957.4|957|958|957.4|957.4|957|28629
1634206250000|2021-10-14 10:10:50||957.2||957||957.2||957|0
1634206260000|2021-10-14 10:11:00|957.6|957.2|957.6|957.4|958|957.6|957.6|957|11153
1634206290000|2021-10-14 10:11:30|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|4187
1634206300000|2021-10-14 10:11:40|958|957.8|958|957.8|958|957.8|958|957.8|5671
1634206310000|2021-10-14 10:11:50|958.2|958|958.2|958|958.2|958|958.2|958|5104
1634206320000|2021-10-14 10:12:00|958|957.8|958.2|958|958.2|958|958|957.8|5601
1634206360000|2021-10-14 10:12:40|958|957.8|958|957.8|958.2|958|958|957.8|5494
1634206380000|2021-10-14 10:13:00|958.2|958|958.2|957.8|958.2|958|958.2|957.8|354
1634206410000|2021-10-14 10:13:30||958||958||958||958|6549
1634206450000|2021-10-14 10:14:10|958|957.8|958|957.8|958|957.8|958|957.8|7185
1634206460000|2021-10-14 10:14:20|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|1244
1634206490000|2021-10-14 10:14:50|957.6||957.6||957.6||957.6||541
1634206500000|2021-10-14 10:15:00|957.4|957.2|957.6|957.2|957.8|957.4|957.4|957.2|7936
1634206510000|2021-10-14 10:15:10|957.4||957.4||957.6||957.4||717
1634206520000|2021-10-14 10:15:20|957.6||957.6||957.6||957.6||0
1634206570000|2021-10-14 10:16:10|957.4|957|957|956.8|957.6|957.2|957|956.8|17667
1634206580000|2021-10-14 10:16:20||956.6||956.6||956.6||956.6|0
1634206620000|2021-10-14 10:17:00|956.8|956.8|957|956.6|957|956.8|956.8|956.6|1413
1634206660000|2021-10-14 10:17:40|956.8||957||957||956.8||200
1634206710000|2021-10-14 10:18:30|956.8||956.8||957||956.8||0
1634206720000|2021-10-14 10:18:40|957|956.8|957|956.6|957|956.8|957|956.6|2990
1634206730000|2021-10-14 10:18:50|956.8||956.8||956.8||956.8||1002
1634206740000|2021-10-14 10:19:00|956.6|956.4|956.6|956.4|956.8|956.6|956.6|956.2|9716
1634206750000|2021-10-14 10:19:10|956.8||956.8||956.8||956.6||3935
1634206760000|2021-10-14 10:19:20|957|956.6|957.2|956.8|957.2|957|957|956.4|8636
1634206770000|2021-10-14 10:19:30|957|957|956.8|956.4|957.2|957|956.8|956.4|7807
1634206780000|2021-10-14 10:19:40|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|1202
1634206800000|2021-10-14 10:20:00|956.6|956.2|956.4|956|956.8|956.2|956.2|955.8|843
1634206830000|2021-10-14 10:20:30|956.6|956.2|956.6|956.2|956.6|956.4|956.6|956.2|3577
1634206840000|2021-10-14 10:20:40|956.4|956|956.4|956|956.4|956|956.4|956|52
1634206850000|2021-10-14 10:20:50|956.2||956.2||956.2||956.2||0
1634206860000|2021-10-14 10:21:00|956.4|955.8|956.4|956|956.4|956|956.4|955.8|0
1634206900000|2021-10-14 10:21:40|956.2|955.8|956.2|955.8|956.4|955.8|956|955.8|61
1634206950000|2021-10-14 10:22:30||956||955.8||956||955.8|1750
1634206970000|2021-10-14 10:22:50|956.4|956|956.2|955.8|956.4|956|956.2|955.8|0
1634206980000|2021-10-14 10:23:00|956.4|956|956.4|956|956.4|956|956.4|956|546
1634207010000|2021-10-14 10:23:30|956.2|955.8|955.8|955.6|956.2|955.8|955.8|955.6|6075
1634207020000|2021-10-14 10:23:40|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2100
1634207030000|2021-10-14 10:23:50|955.6|955.2|955.8|955.6|955.8|955.6|955.6|955.2|1421
1634207070000|2021-10-14 10:24:30|||||||||11
1634207100000|2021-10-14 10:25:00|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|2271
1634207110000|2021-10-14 10:25:10|955.4|955.2|955.4|955.2|955.6|955.2|955.4|955.2|2086
1634207120000|2021-10-14 10:25:20||955||955.2||955.2||955|408
1634207130000|2021-10-14 10:25:30|955.6|955.4|955.8|955.4|955.8|955.6|955.6|955.4|2459
1634207170000|2021-10-14 10:26:10|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1634207190000|2021-10-14 10:26:30||955.4||955.4||955.4||955.4|0
1634207220000|2021-10-14 10:27:00||955.2||955.4||955.4||955.2|0
1634207230000|2021-10-14 10:27:10|955.4|955.2|955.2|954.8|955.4|955.2|955.2|954.8|81
1634207250000|2021-10-14 10:27:30|955||955||955||955||255
1634207260000|2021-10-14 10:27:40|955.2|954.4|954.8|954.4|955.2|954.4|954.6|954.4|11786
1634207270000|2021-10-14 10:27:50|955|954.6|955|954.6|955|954.8|955|954.6|475
1634207280000|2021-10-14 10:28:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|0
1634207300000|2021-10-14 10:28:20|955|954.6|955|954.8|955|954.8|955|954.6|6369
1634207310000|2021-10-14 10:28:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|912
1634207320000|2021-10-14 10:28:40|954.6||954.6||954.8||954.6||0
1634207330000|2021-10-14 10:28:50|954.4|954.2|954.4|954|954.6|954.2|954.4|954|1295
1634207340000|2021-10-14 10:29:00|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954.2|0
1634207350000|2021-10-14 10:29:10|954.4|954|954.4|954|954.4|954|954.4|954|0
1634207360000|2021-10-14 10:29:20|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|42
1634207380000|2021-10-14 10:29:40|954||954.2||954.2||954||0
1634207390000|2021-10-14 10:29:50|954|953.6|954|953.6|954|953.6|954|953.6|0
1634207410000|2021-10-14 10:30:10||953.8||953.8||953.8||953.8|936
1634207420000|2021-10-14 10:30:20|954.2||954.2||954.2||954.2||0
1634207450000|2021-10-14 10:30:50|954|953.6|954|953.6|954|953.6|953.8|953.6|300
1634207490000|2021-10-14 10:31:30|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1634207500000|2021-10-14 10:31:40|954|954|954|953.8|954.2|954|954|953.8|1742
1634207510000|2021-10-14 10:31:50|953.8|953.6|954|953.6|954|953.6|953.8|953.6|1169
1634207520000|2021-10-14 10:32:00|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|4322
1634207620000|2021-10-14 10:33:40|953.6|953.6|953.8|953.4|953.8|953.6|953.6|953.4|1366
1634207650000|2021-10-14 10:34:10||953.6||953.4||953.6||953.4|2045
1634207670000|2021-10-14 10:34:30|954|953.6|954|953.6|954|953.8|954|953.6|6983
1634207700000|2021-10-14 10:35:00|954.2|953.8|954|953.8|954.2|953.8|954|953.8|1816
1634207720000|2021-10-14 10:35:20|954.2|954|954.4|954|954.4|954|954.2|954|179
1634207760000|2021-10-14 10:36:00|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954|0
1634207780000|2021-10-14 10:36:20|954.4|954.2|954.4|954|954.4|954.2|954.4|954|2786
1634207820000|2021-10-14 10:37:00|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|3289
1634207830000|2021-10-14 10:37:10|954.8|954.4|955|954.6|955|954.6|954.6|954.4|7447
1634207840000|2021-10-14 10:37:20|955.2|954.8|955.2|955|955.2|955|955.2|954.8|0
1634207850000|2021-10-14 10:37:30|955|954.8|955.2|954.8|955.2|954.8|955|954.6|1869
1634207940000|2021-10-14 10:39:00|955|954.6|954.4|954|955|954.6|954.4|954|7020
1634207950000|2021-10-14 10:39:10|||||||||237
1634207990000|2021-10-14 10:39:50|954.2|953.8|954|953.8|954.2|953.8|954|953.8|629
1634208000000|2021-10-14 10:40:00|||||||||484
1634208010000|2021-10-14 10:40:10|953.8|953.6|953.6|953.2|953.8|953.6|953.6|953.2|8219
1634208050000|2021-10-14 10:40:50|953.4||953.6||953.6||953.4||53
1634208110000|2021-10-14 10:41:50|||||||||183
1634208130000|2021-10-14 10:42:10|953.4|953|953.4|953|953.4|953|953.2|953|1536
1634208190000|2021-10-14 10:43:10||953.2||953.2||953.2||953.2|166
1634208200000|2021-10-14 10:43:20|||||||||1413
1634208210000|2021-10-14 10:43:30|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|3307
1634208240000|2021-10-14 10:44:00|||||||||568
1634208250000|2021-10-14 10:44:10|||||||||40
1634208260000|2021-10-14 10:44:20||953.2||953.2||953.2||953.2|1189
1634208290000|2021-10-14 10:44:50|953.4|953.4|953.6|953.2|953.6|953.4|953.4|953.2|50
1634208330000|2021-10-14 10:45:30|953.4||953.4||953.4||953.4||44
1634208340000|2021-10-14 10:45:40|953.6||953.6||953.6||953.6||0
1634208360000|2021-10-14 10:46:00|953.8|953.4|953.6|953.2|953.8|953.6|953.6|953.2|2084
1634208370000|2021-10-14 10:46:10|953.8|953.4|954|953.6|954|953.6|953.6|953.2|4770
1634208380000|2021-10-14 10:46:20|953.8|953.8|954|953.6|954|953.8|953.8|953.6|1575
1634208390000|2021-10-14 10:46:30||953.8||953.6||953.8||953.6|0
1634208400000|2021-10-14 10:46:40|954.2|953.8|954.2|954|954.2|954|954.2|953.8|211
1634208410000|2021-10-14 10:46:50|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|288
1634208470000|2021-10-14 10:47:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|517
1634208480000|2021-10-14 10:48:00|955|954.6|955|954.6|955.2|954.8|955|954.6|1330
1634208500000|2021-10-14 10:48:20|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1634208520000|2021-10-14 10:48:40|955|954.6|955|954.6|955|954.6|954.8|954.6|4792
1634208550000|2021-10-14 10:49:10|955.2|954.8|955.4|955|955.4|955|955.2|954.6|0
1634208560000|2021-10-14 10:49:20|955.6|955.2|955.6|955.2|955.6|955.2|955.4|955|2920
1634208570000|2021-10-14 10:49:30|955.8|955.4|955.6|955.2|955.8|955.6|955.6|955.2|2745
1634208580000|2021-10-14 10:49:40||955.4||955.4||955.4||955.4|0
1634208590000|2021-10-14 10:49:50|955.8||955.8||955.8||955.8||149
1634208620000|2021-10-14 10:50:20||955.6||955.4||955.6||955.4|144
1634208660000|2021-10-14 10:51:00|956|955.6|955.8|955.4|956.2|955.8|955.8|955.4|6467
1634208720000|2021-10-14 10:52:00|955.6|955.2|955.6|955.2|955.6|955.4|955.4|955.2|7822
1634208730000|2021-10-14 10:52:10|955.8|955.4|956|955.6|956|955.6|955.8|955.4|0
1634208750000|2021-10-14 10:52:30|956.2|955.8|956|955.6|956.2|955.8|956|955.6|0
1634208760000|2021-10-14 10:52:40|956.2|955.8|956.2|956|956.2|956|956.2|955.8|0
1634208780000|2021-10-14 10:53:00|||||||||550
1634208790000|2021-10-14 10:53:10|956|955.8|956.2|955.8|956.2|955.8|956|955.8|4584
1634208810000|2021-10-14 10:53:30||956||956||956||956|0
1634208830000|2021-10-14 10:53:50|956|955.8|956|955.8|956.2|956|956|955.8|2223
1634208840000|2021-10-14 10:54:00|956.2|956|956.2|955.8|956.2|956|956.2|955.8|51
1634208850000|2021-10-14 10:54:10|956.4|956|957|956.6|957|956.8|956.4|955.8|29300
1634208860000|2021-10-14 10:54:20|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|434
1634208870000|2021-10-14 10:54:30|956.6|956.2|956.4|956.2|956.6|956.2|956.4|956.2|5140
1634208900000|2021-10-14 10:55:00|956.6||956.6||956.6||956.6||197
1634208940000|2021-10-14 10:55:40|956.4|956|956.2|955.8|956.6|956.2|955.8|955.6|34500
1634208950000|2021-10-14 10:55:50|956|956|956.4|956|956.6|956.2|956|955.8|20820
1634208960000|2021-10-14 10:56:00|956.6|956.2|956|955.8|956.6|956.2|956|955.8|5460
1634208970000|2021-10-14 10:56:10|955.8|955.6|955.8|955.6|956|955.6|955.8|955.6|3
1634209000000|2021-10-14 10:56:40|||||||||1500
1634209020000|2021-10-14 10:57:00|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2803
1634209090000|2021-10-14 10:58:10||956||955.8||956||955.8|5862
1634209110000|2021-10-14 10:58:30|956|956|956.2|955.8|956.2|956|956|955.8|2875
1634209140000|2021-10-14 10:59:00|956||956||956||956||0
1634209190000|2021-10-14 10:59:50|956.2|956|956|955.6|956.2|956|955.8|955.6|3487
1634209200000|2021-10-14 11:00:00|956.2|955.8|955.8|955.6|956.2|955.8|955.8|955.6|929
1634209220000|2021-10-14 11:00:20|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|5
1634209270000|2021-10-14 11:01:10|955.6|955.6|955.8|955.4|956|955.8|955.6|955.4|12826
1634209290000|2021-10-14 11:01:30||955.6||955.6||955.6||955.6|0
1634209300000|2021-10-14 11:01:40|956|955.8|956.2|955.8|956.2|955.8|956|955.8|1830
1634209330000|2021-10-14 11:02:10|956||956||956||956||3338
1634209340000|2021-10-14 11:02:20|||||||||3
1634209350000|2021-10-14 11:02:30|955.8|955.6|956|955.6|956|955.6|955.8|955.6|1845
1634209360000|2021-10-14 11:02:40||955.8||955.8||955.8||955.8|0
1634209370000|2021-10-14 11:02:50||955.6||955.6||955.6||955.6|0
1634209380000|2021-10-14 11:03:00|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|547
1634209390000|2021-10-14 11:03:10|956|955.6|955.6|955.2|956|955.6|955.6|955.2|4698
1634209420000|2021-10-14 11:03:40|955.4|955|956|955.6|956.4|956.2|955.4|955|30409
1634209430000|2021-10-14 11:03:50|955.8|955.8|955.8|955.4|955.8|955.8|955.6|955.4|1020
1634209460000|2021-10-14 11:04:20|955.6|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1435
1634209500000|2021-10-14 11:05:00|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|1100
1634209510000|2021-10-14 11:05:10|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|176
1634209530000|2021-10-14 11:05:30|955.6||955.6||955.8||955.6||0
1634209540000|2021-10-14 11:05:40|||||||||28
1634209550000|2021-10-14 11:05:50|955.8||955.8||955.8||955.6||0
1634209560000|2021-10-14 11:06:00|955.6|955.2|955.4|955|956|955.8|955.4|955|39392
1634209570000|2021-10-14 11:06:10|955.2|954.8|955.8|955.4|955.8|955.4|955|954.8|9992
1634209590000|2021-10-14 11:06:30|955.6|955.2|955.6|955.2|955.8|955.2|955.4|955.2|3072
1634209600000|2021-10-14 11:06:40|955.4||955.4||955.4||955.4||0
1634209610000|2021-10-14 11:06:50|955.6||955.4||955.6||955.4||0
1634209620000|2021-10-14 11:07:00||955||955||955||955|120
1634209630000|2021-10-14 11:07:10|955.2|954.8|955.4|955|955.4|955|955.2|954.8|1714
1634209650000|2021-10-14 11:07:30|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|748
1634209670000|2021-10-14 11:07:50||955||954.8||955||954.8|258
1634209730000|2021-10-14 11:08:50||955||954.8||955||954.8|2329
1634209760000|2021-10-14 11:09:20||955||954.8||955||954.8|1408
1634209790000|2021-10-14 11:09:50|||||||||631
1634209800000|2021-10-14 11:10:00|955|954.6|954.6|954.4|955.2|954.6|954.6|954.4|6216
1634209820000|2021-10-14 11:10:20|954.4|954.2|954.4|954|954.4|954.2|954.4|954|211
1634209860000|2021-10-14 11:11:00|954.2|954.2|954.4|954|954.4|954.2|954.2|954|2402
1634209930000|2021-10-14 11:12:10|954.2||954.2||954.4||954.2||0
1634209950000|2021-10-14 11:12:30|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|4205
1634209960000|2021-10-14 11:12:40|954.2|954|954|953.8|954.2|954|954|953.8|8668
1634209970000|2021-10-14 11:12:50|953.8|953.6|954|953.6|954|953.8|953.8|953.4|4809
1634209980000|2021-10-14 11:13:00|954.2|953.8|954.2|954|954.2|954|954.2|953.8|228
1634209990000|2021-10-14 11:13:10|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|11502
1634210060000|2021-10-14 11:14:20|954.4|954|954.2|954|954.4|954|954.2|954|10771
1634210070000|2021-10-14 11:14:30|954.4||954.2||954.4||954.2||0
1634210100000|2021-10-14 11:15:00|||||||||2011
1634210120000|2021-10-14 11:15:20|954.4|954.2|954.6|954.2|954.8|954.4|954.4|954.2|1261
1634210150000|2021-10-14 11:15:50|||||||||665
1634210180000|2021-10-14 11:16:20|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|2721
1634210190000|2021-10-14 11:16:30|955|954.4|954.8|954.4|955|954.4|954.8|954.4|4584
1634210200000|2021-10-14 11:16:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1634210210000|2021-10-14 11:16:50|954.8||954.8||954.8||954.8||0
1634210220000|2021-10-14 11:17:00|955|954.8|955|954.8|955.2|954.8|955|954.8|200
1634210240000|2021-10-14 11:17:20|955.2|955|955.4|955|955.4|955|955.2|955|69
1634210270000|2021-10-14 11:17:50|955.2||955.4||955.4||955.2||0
1634210340000|2021-10-14 11:19:00||955.2||955.2||955.2||955.2|0
1634210350000|2021-10-14 11:19:10|955.2|955|955|954.8|955.2|955|955|954.8|4857
1634210370000|2021-10-14 11:19:30|955.2|955|955.4|955|955.4|955|955.2|955|4676
1634210380000|2021-10-14 11:19:40|||||||||603
1634210400000|2021-10-14 11:20:00||955.2||955.2||955.2||955.2|0
1634210420000|2021-10-14 11:20:20|955.6||955.6||955.6||955.6||550
1634210450000|2021-10-14 11:20:50|955.4||955.4||955.4||955.4||2636
1634210460000|2021-10-14 11:21:00|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|4068
1634210500000|2021-10-14 11:21:40|955.4||955.4||955.4||955.4||0
1634210550000|2021-10-14 11:22:30|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|6753
1634210560000|2021-10-14 11:22:40|||||||||1948
1634210570000|2021-10-14 11:22:50|955.6||955.6||955.6||955.6||0
1634210590000|2021-10-14 11:23:10||955.4||955.4||955.4||955.4|0
1634210650000|2021-10-14 11:24:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|4279
1634210660000|2021-10-14 11:24:20||955.4||955.2||955.4||955.2|0
1634210680000|2021-10-14 11:24:40|||||||||2000
1634210690000|2021-10-14 11:24:50||955.4||955.4||955.4||955.4|0
1634210700000|2021-10-14 11:25:00|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|4
1634210710000|2021-10-14 11:25:10|955.2|955|955.2|955|955.4|955|955.2|954.8|4767
1634210720000|2021-10-14 11:25:20||954.8||954.8||954.8||954.8|0
1634210740000|2021-10-14 11:25:40|955||955||955||955||2325
1634210760000|2021-10-14 11:26:00|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|11
1634210770000|2021-10-14 11:26:10|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|178
1634210780000|2021-10-14 11:26:20|954.8|954.4|954.6|954.4|954.8|954.6|954.6|954.2|2702
1634210790000|2021-10-14 11:26:30||954.2||954.2||954.2||954.2|0
1634210800000|2021-10-14 11:26:40||954.4||954.4||954.4||954.4|0
1634210810000|2021-10-14 11:26:50||954.2||954.2||954.2||954.2|0
1634210820000|2021-10-14 11:27:00||954.4||954.2||954.4||954.2|0
1634210840000|2021-10-14 11:27:20||954.4||954.4||954.4||954.2|0
1634210860000|2021-10-14 11:27:40|954.4|954.2|954.2|953.8|954.4|954.2|954|953.8|5406
1634210930000|2021-10-14 11:28:50||954||954||954||954|31
1634210950000|2021-10-14 11:29:10||953.8||953.8||953.8||953.8|1235
1634210960000|2021-10-14 11:29:20|954|954|954.2|953.8|954.2|954|954|953.8|145
1634210970000|2021-10-14 11:29:30||954||954||954||953.8|0
1634210980000|2021-10-14 11:29:40||953.8||953.8||953.8||953.8|0
1634210990000|2021-10-14 11:29:50|954.4|954|954.4|954|954.6|954.2|954.4|954|3090
1634211000000|2021-10-14 11:30:00|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|555
1634211010000|2021-10-14 11:30:10||954.4||954.4||954.4||954.2|298
1634211030000|2021-10-14 11:30:30||954.2||954.4||954.4||954.2|0
1634211070000|2021-10-14 11:31:10|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1228
1634211100000|2021-10-14 11:31:40|||||||||262
1634211110000|2021-10-14 11:31:50|954.6|954.4|954.8|954.6|955|954.6|954.6|954.2|336
1634211120000|2021-10-14 11:32:00||954.4||954.4||954.4||954.4|24
1634211140000|2021-10-14 11:32:20||954.6||954.4||954.6||954.4|0
1634211170000|2021-10-14 11:32:50|955|954.6|955|954.6|955|954.8|955|954.6|4750
1634211180000|2021-10-14 11:33:00||954.8||954.8||954.8||954.8|0
1634211220000|2021-10-14 11:33:40|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|1369
1634211230000|2021-10-14 11:33:50|955|954.8|955|954.6|955.2|955|955|954.6|5839
1634211240000|2021-10-14 11:34:00|955.2|954.8|955.4|955|955.4|955|955|954.6|4502
1634211250000|2021-10-14 11:34:10|955.2||955.4||955.4||955.2||0
1634211260000|2021-10-14 11:34:20|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|255
1634211270000|2021-10-14 11:34:30||955.4||955.4||955.4||955.4|3
1634211290000|2021-10-14 11:34:50|955.8||955.8||955.8||955.8||0
1634211300000|2021-10-14 11:35:00|955.6|955.2|955.6|955.2|955.6|955.2|955.2|955|3162
1634211310000|2021-10-14 11:35:10|955.4||955.6||955.6||955.4||0
1634211320000|2021-10-14 11:35:20|955.4||955.6||955.6||955.4||1167
1634211340000|2021-10-14 11:35:40||955.4||955.4||955.4||955.4|0
1634211350000|2021-10-14 11:35:50|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|6764
1634211360000|2021-10-14 11:36:00|955.4|955.2|955.2|954.8|955.4|955.2|955.2|954.8|1072
1634211380000|2021-10-14 11:36:20||955||955||955||954.8|0
1634211400000|2021-10-14 11:36:40|955|954.8|955|954.8|955|954.8|955|954.8|200
1634211460000|2021-10-14 11:37:40|955.2|955|955.2|955|955.2|955|955.2|955|5010
1634211480000|2021-10-14 11:38:00|955.4|955.2|955.4|955|955.4|955.2|955.4|955|197
1634211490000|2021-10-14 11:38:10|955.6|955.2|955.6|955.2|955.8|955.4|955.4|955.2|4096
1634211510000|2021-10-14 11:38:30|955.4||955.4||955.6||955.4||316
1634211520000|2021-10-14 11:38:40|955.6||955.6||955.6||955.6||6500
1634211550000|2021-10-14 11:39:10||955.4||955.2||955.4||955.2|0
1634211570000|2021-10-14 11:39:30|955.4|955|955.4|955.2|955.6|955.2|955.4|955|4089
1634211580000|2021-10-14 11:39:40||955||955||955||955|0
1634211590000|2021-10-14 11:39:50|955.2|954.8|955|954.8|955.2|954.8|955|954.6|3482
1634211600000|2021-10-14 11:40:00||954.6||954.6||954.8||954.6|0
1634211610000|2021-10-14 11:40:10|955.2|954.8|955.2|954.8|955.2|955|955|954.8|2862
1634211620000|2021-10-14 11:40:20|955|955|955|954.8|955.2|955|955|954.8|2436
1634211630000|2021-10-14 11:40:30|||||||||74
1634211690000|2021-10-14 11:41:30|955.2|955|955.2|955|955.2|955|955|954.8|973
1634211700000|2021-10-14 11:41:40|955|954.8|955|954.8|955|954.8|955|954.8|1166
1634211710000|2021-10-14 11:41:50||954.6||954.8||954.8||954.6|2794
1634211720000|2021-10-14 11:42:00|||||||||288
1634211750000|2021-10-14 11:42:30|||||||||200
1634211770000|2021-10-14 11:42:50|||||||||109
1634211780000|2021-10-14 11:43:00|954.8|954.6|954.4|954.2|954.8|954.6|954.4|954.2|4577
1634211790000|2021-10-14 11:43:10|954.2|954|954.2|954|954.2|954|954.2|954|1197
1634211820000|2021-10-14 11:43:40||953.8||953.8||953.8||953.8|0
1634211870000|2021-10-14 11:44:30|954||954||954||954||0
1634211880000|2021-10-14 11:44:40|||||||||2392
1634211890000|2021-10-14 11:44:50|954.2|954|954.4|954|954.4|954.2|954.2|954|8271
1634211900000|2021-10-14 11:45:00|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1634211910000|2021-10-14 11:45:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1634211930000|2021-10-14 11:45:30|955|954.6|955|954.6|955|954.6|955|954.6|0
1634211950000|2021-10-14 11:45:50|||||||||89
1634211980000|2021-10-14 11:46:20|954.8||955||955||954.8||0
1634211990000|2021-10-14 11:46:30|954.8|954.4|954.6|954.2|955|954.4|954.4|954.2|3289
1634212040000|2021-10-14 11:47:20|954.4|954|954.2|954|954.4|954|954.2|954|3527
1634212060000|2021-10-14 11:47:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954|148
1634212070000|2021-10-14 11:47:50|954.2|954|954.4|954|954.4|954|954.2|954|507
1634212130000|2021-10-14 11:48:50||954.2||954||954.2||954|0
1634212140000|2021-10-14 11:49:00||954.2||954.2||954.2||954|0
1634212150000|2021-10-14 11:49:10||954||954||954||954|0
1634212190000|2021-10-14 11:49:50|||||||||627
1634212200000|2021-10-14 11:50:00|||||||||191
1634212210000|2021-10-14 11:50:10||954.2||954.2||954.2||954.2|262
1634212220000|2021-10-14 11:50:20|||||||||293
1634212230000|2021-10-14 11:50:30|954.2|954|954.4|954.2|954.6|954.2|954.2|954|7160
1634212240000|2021-10-14 11:50:40|954.6||954.6||954.6||954.4||3549
1634212250000|2021-10-14 11:50:50|954.8|954.4|954.8|954.6|955|954.6|954.6|954.4|30
1634212270000|2021-10-14 11:51:10|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|1138
1634212290000|2021-10-14 11:51:30|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|5
1634212320000|2021-10-14 11:52:00|||||||||262
1634212340000|2021-10-14 11:52:20|954.4||954.4||954.4||954.4||0
1634212350000|2021-10-14 11:52:30|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|3854
1634212360000|2021-10-14 11:52:40|||||||||151
1634212370000|2021-10-14 11:52:50|954.8|954.6|955.2|954.8|955.2|954.8|954.8|954.6|600
1634212400000|2021-10-14 11:53:20|955|954.6|954.8|954.4|955|954.6|954.8|954.4|6268
1634212410000|2021-10-14 11:53:30||954.6||954.4||954.6||954.4|0
1634212440000|2021-10-14 11:54:00|955|954.6|955.2|954.8|955.2|955|955|954.4|1146
1634212470000|2021-10-14 11:54:30|955.4|955|955.4|955|955.4|955|955.4|955|790
1634212490000|2021-10-14 11:54:50|955.2|954.8|955.4|955|955.4|955|955.2|954.8|221
1634212500000|2021-10-14 11:55:00|955.2||955.2||955.2||955.2||0
1634212510000|2021-10-14 11:55:10|955|954.8|955.2|955|955.2|955|955|954.8|139
1634212530000|2021-10-14 11:55:30|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955|3041
1634212540000|2021-10-14 11:55:40|955.4|955|955.2|955|955.4|955|955.2|955|2696
1634212560000|2021-10-14 11:56:00|955|954.8|955.2|954.8|955.2|954.8|955|954.8|3000
1634212580000|2021-10-14 11:56:20|955|954.6|955|954.6|955|954.8|954.8|954.6|1593
1634212590000|2021-10-14 11:56:30|||||||||3
1634212600000|2021-10-14 11:56:40|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1634212690000|2021-10-14 11:58:10|955|954.6|955.2|955|955.2|955|955|954.4|8841
1634212700000|2021-10-14 11:58:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955|150
1634212710000|2021-10-14 11:58:30|955.2|955|955|954.6|955.4|955|954.8|954.6|1201
1634212760000|2021-10-14 11:59:20|954.8|954.8|954.8|954.6|954.8|954.8|954.8|954.6|314
1634212770000|2021-10-14 11:59:30|955||955||955||955||0
1634212790000|2021-10-14 11:59:50|955.4|954.8|955.4|955|955.4|955|955.2|954.6|27775
1634212820000|2021-10-14 12:00:20|955.2|954.8|954.8|954.6|955.4|954.8|954.8|954.6|7675
1634212840000|2021-10-14 12:00:40|955|954.8|955|954.6|955.2|955|955|954.6|6023
1634212860000|2021-10-14 12:01:00||954.8||954.6||954.8||954.6|0
1634212870000|2021-10-14 12:01:10||954.8||954.6||954.8||954.6|0
1634212890000|2021-10-14 12:01:30||954.8||954.8||954.8||954.8|0
1634212900000|2021-10-14 12:01:40|955.2|954.6|955.4|955|955.4|955.2|955.2|954.6|3798
1634212930000|2021-10-14 12:02:10|955.6|955.2|956|955.6|956|955.8|955.6|955|32660
1634212970000|2021-10-14 12:02:50|955.8|955.8|955.8|955.4|955.8|955.8|955.8|955.4|7264
1634212980000|2021-10-14 12:03:00|955.6|955.2|955.2|954.8|955.6|955.2|955.2|954.8|4311
1634212990000|2021-10-14 12:03:10|955|954.6|955|954.6|955|954.6|955|954.6|2017
1634213000000|2021-10-14 12:03:20|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.4|1516
1634213020000|2021-10-14 12:03:40|954.8|954.2|955|954.8|955|954.8|954.8|954.2|2077
1634213040000|2021-10-14 12:04:00|||||||||2061
1634213050000|2021-10-14 12:04:10|955.2|955|955.2|954.8|955.6|955.2|955.2|954.8|11173
1634213060000|2021-10-14 12:04:20|955||955||955||955||288
1634213070000|2021-10-14 12:04:30|955.2||955.2||955.2||955.2||0
1634213090000|2021-10-14 12:04:50||955||954.8||955||954.8|0
1634213100000|2021-10-14 12:05:00||955||955||955||955|0
1634213110000|2021-10-14 12:05:10|955|954.8|955.2|954.8|955.2|954.8|955|954.8|683
1634213130000|2021-10-14 12:05:30|955.4|955|955.4|955.2|955.6|955.2|955.2|955|378
1634213140000|2021-10-14 12:05:40|955.2|955|955.4|955|955.4|955|955.2|955|0
1634213150000|2021-10-14 12:05:50|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955|8990
1634213160000|2021-10-14 12:06:00|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955|1164
1634213170000|2021-10-14 12:06:10||955.4||955.4||955.4||955.4|0
1634213180000|2021-10-14 12:06:20|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|715
1634213190000|2021-10-14 12:06:30|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955|8466
1634213200000|2021-10-14 12:06:40|955.6||955.6||955.6||955.6||0
1634213210000|2021-10-14 12:06:50|955.8||955.8||955.8||955.8||5
1634213230000|2021-10-14 12:07:10|955.6||955.8||955.8||955.6||0
1634213240000|2021-10-14 12:07:20|956|955.6|955.6|955.4|956|955.6|955.6|955.4|5666
1634213250000|2021-10-14 12:07:30|955.8||955.8||955.8||955.8||0
1634213270000|2021-10-14 12:07:50|956|955.6|956|955.6|956.2|955.8|956|955.6|0
1634213280000|2021-10-14 12:08:00|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|3402
1634213290000|2021-10-14 12:08:10|||||||||617
1634213300000|2021-10-14 12:08:20|955.4|955.2|955.6|955.2|955.6|955.4|955.4|955.2|1843
1634213310000|2021-10-14 12:08:30||955.4||955.4||955.4||955.2|0
1634213320000|2021-10-14 12:08:40||955.2||955.4||955.4||955.2|0
1634213330000|2021-10-14 12:08:50|955.8|955.6|956.2|955.8|956.2|955.8|955.8|955.6|1401
1634213350000|2021-10-14 12:09:10|956.4|956|956.4|956|956.4|956|956.4|956|0
1634213370000|2021-10-14 12:09:30|956.2|955.8|956.4|956|956.4|956|956.2|955.8|1977
1634213400000|2021-10-14 12:10:00||956.2||956.2||956.2||956.2|98
1634213420000|2021-10-14 12:10:20|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|169
1634213430000|2021-10-14 12:10:30|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|4
1634213450000|2021-10-14 12:10:50||956.4||956.4||956.4||956.4|0
1634213460000|2021-10-14 12:11:00||956.2||956.2||956.2||956.2|0
1634213470000|2021-10-14 12:11:10||956.4||956.2||956.4||956.2|0
1634213510000|2021-10-14 12:11:50||956.4||956.4||956.4||956.2|3045
1634213520000|2021-10-14 12:12:00|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|1395
1634213540000|2021-10-14 12:12:20||956.4||956.4||956.4||956.4|0
1634213570000|2021-10-14 12:12:50|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956.2|2609
1634213580000|2021-10-14 12:13:00||956.4||956.2||956.4||956.2|0
1634213590000|2021-10-14 12:13:10||956.4||956.2||956.4||956.2|0
1634213600000|2021-10-14 12:13:20||956.4||956.4||956.4||956.4|0
1634213610000|2021-10-14 12:13:30||956.2||956.2||956.2||956.2|0
1634213620000|2021-10-14 12:13:40|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.2|5332
1634213640000|2021-10-14 12:14:00|957|956.8|956.8|956.6|957|956.8|956.8|956.6|12659
1634213650000|2021-10-14 12:14:10|||||||||1986
1634213660000|2021-10-14 12:14:20|957|956.8|956.8|956.6|957|956.8|956.8|956.6|650
1634213670000|2021-10-14 12:14:30|957|956.8|957|956.6|957|956.8|957|956.6|328
1634213700000|2021-10-14 12:15:00||956.8||956.8||956.8||956.8|0
1634213710000|2021-10-14 12:15:10|957.2|956.6|957.2|957|957.4|957|957.2|956.6|2630
1634213720000|2021-10-14 12:15:20|957.4|957.2|957.4|957|957.6|957.2|957.4|957|4337
1634213730000|2021-10-14 12:15:30|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1634213750000|2021-10-14 12:15:50|957.4|957|957.6|957.2|957.6|957.2|957.4|957|0
1634213770000|2021-10-14 12:16:10|957.4|957|957.2|957|957.4|957|957.2|957|1435
1634213780000|2021-10-14 12:16:20|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|9049
1634213790000|2021-10-14 12:16:30|957.2|957|957.4|957|957.4|957|957.2|957|1084
1634213840000|2021-10-14 12:17:20|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|3588
1634213860000|2021-10-14 12:17:40|||||||||607
1634213880000|2021-10-14 12:18:00||957.4||957.4||957.4||957.4|0
1634213890000|2021-10-14 12:18:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|3427
1634213900000|2021-10-14 12:18:20|958|957.4|958|957.6|958|957.6|958|957.4|1331
1634213930000|2021-10-14 12:18:50|||||||||1330
1634213940000|2021-10-14 12:19:00|957.8|957.8|957.8|957.6|958|957.8|957.8|957.6|9892
1634213960000|2021-10-14 12:19:20|958|957.8|958.2|958|958.2|958|958|957.6|1992
1634213970000|2021-10-14 12:19:30|958.4|957.8|958.2|958|958.4|958|958|957.8|11695
1634213980000|2021-10-14 12:19:40|958.4|958.2|958.8|958.4|958.8|958.6|958.4|958.2|4468
1634213990000|2021-10-14 12:19:50||958.6||958.6||958.6||958.6|268
1634214000000|2021-10-14 12:20:00|959|958.8|959|958.6|959|958.8|959|958.6|1940
1634214010000|2021-10-14 12:20:10|959.2|958.8|959.2|958.8|959.2|959|959.2|958.6|1318
1634214020000|2021-10-14 12:20:20|959.4|959|959.2|959|959.4|959.2|959.2|959|1085
1634214030000|2021-10-14 12:20:30|959.4|959.2|959.6|959.4|959.6|959.4|959.4|959.2|1305
1634214050000|2021-10-14 12:20:50|959.8|959.6|960|959.6|960|959.6|959.8|959.4|916
1634214060000|2021-10-14 12:21:00|||||||||2200
1634214070000|2021-10-14 12:21:10|||||||||1367
1634214110000|2021-10-14 12:21:50|959.8|959.4|959.4|959|960|959.4|959.2|959|15519
1634214130000|2021-10-14 12:22:10|959.6|959.2|960|959.6|960|959.8|959.6|959|10431
1634214140000|2021-10-14 12:22:20|960.2|959.8|960.2|959.8|960.2|960|960.2|959.8|17901
1634214170000|2021-10-14 12:22:50|960|960|959.8|959.6|960.2|960|959.8|959.6|11074
1634214180000|2021-10-14 12:23:00|||||||||454
1634214190000|2021-10-14 12:23:10|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.2|1411
1634214240000|2021-10-14 12:24:00|959.8|959.6|959.8|959.4|960|959.6|959.8|959.4|218
1634214290000|2021-10-14 12:24:50|959.6||959.6||959.6||959.6||1548
1634214300000|2021-10-14 12:25:00|959.8||959.8||959.8||959.8||0
1634214350000|2021-10-14 12:25:50|960|959.6|960|959.8|960|959.8|960|959.6|463
1634214360000|2021-10-14 12:26:00|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|2550
1634214370000|2021-10-14 12:26:10|||||||||143
1634214400000|2021-10-14 12:26:40||959.6||959.4||959.6||959.4|583
1634214410000|2021-10-14 12:26:50|960|959.6|959.6|959.2|960|959.6|959.4|959.2|15291
1634214420000|2021-10-14 12:27:00|959.8|959.4|959.8|959.6|959.8|959.6|959.8|959.4|1272
1634214430000|2021-10-14 12:27:10|960|959.8|960|959.8|960.2|959.8|960|959.8|25
1634214440000|2021-10-14 12:27:20||959.6||959.6||959.6||959.6|0
1634214460000|2021-10-14 12:27:40|959.8||960||960||959.8||2694
1634214500000|2021-10-14 12:28:20|960.2|959.8|960.2|960|960.2|960|960.2|959.8|365
1634214510000|2021-10-14 12:28:30|960|959.8|960|959.8|960|959.8|960|959.8|3083
1634214520000|2021-10-14 12:28:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|542
1634214540000|2021-10-14 12:29:00|960|959.4|959.8|959.4|960|959.6|959.6|959.4|4282
1634214590000|2021-10-14 12:29:50|959.6|959.2|959.4|959|959.6|959.2|959.4|959|3702
1634214600000|2021-10-14 12:30:00|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|303
1634214610000|2021-10-14 12:30:10|959.8||959.6||959.8||959.6||0
1634214630000|2021-10-14 12:30:30|959.4|959|959.6|959.4|959.6|959.4|959.2|959|2326
1634214640000|2021-10-14 12:30:40|959.8|959.2|959.8|959.4|959.8|959.4|959.6|959.2|911
1634214650000|2021-10-14 12:30:50|||||||||1015
1634214660000|2021-10-14 12:31:00|960|959.6|960|959.6|960|959.6|959.8|959.4|100
1634214670000|2021-10-14 12:31:10|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1634214680000|2021-10-14 12:31:20|960|959.6|959.8|959.4|960|959.6|959.8|959.4|0
1634214690000|2021-10-14 12:31:30|959.6||959.8||959.8||959.6||0
1634214740000|2021-10-14 12:32:20|959.6|959.2|959.2|958.8|959.8|959.2|959.2|958.8|3600
1634214750000|2021-10-14 12:32:30|959.4|959|959.8|959.2|959.8|959.4|959.4|958.8|620
1634214760000|2021-10-14 12:32:40|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959|0
1634214770000|2021-10-14 12:32:50|959.4|959|959.4|959|959.4|959|959.2|958.8|2015
1634214780000|2021-10-14 12:33:00|959.2||959.2||959.2||959.2||0
1634214790000|2021-10-14 12:33:10|959.4|958.8|959.2|958.8|959.4|958.8|959|958.6|2756
1634214800000|2021-10-14 12:33:20|959|958.6|959|958.6|959|958.6|959|958.6|0
1634214810000|2021-10-14 12:33:30|959.2||959||959.2||959||0
1634214820000|2021-10-14 12:33:40|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.2|2035
1634214830000|2021-10-14 12:33:50|958.8|958.2|958.6|958.2|958.8|958.2|958.6|958.2|1708
1634214840000|2021-10-14 12:34:00|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.2|0
1634214860000|2021-10-14 12:34:20|959|958.6|959|958.6|959|958.6|958.8|958.6|4852
1634214870000|2021-10-14 12:34:30||958.8||958.8||958.8||958.8|0
1634214900000|2021-10-14 12:35:00|959.2|959|960|959.6|960|959.6|959.2|959|4587
1634214910000|2021-10-14 12:35:10|959.8|959.8|959.8|959.6|960|959.8|959.8|959.4|28669
1634214920000|2021-10-14 12:35:20|960|959.8|960.2|959.8|960.2|960|959.8|959.6|2674
1634214940000|2021-10-14 12:35:40|960.4|960|960|959.8|960.4|960|960|959.8|742
1634214950000|2021-10-14 12:35:50|960.2||960.2||960.2||960||0
1634214960000|2021-10-14 12:36:00||960||959.8||960||959.8|0
1634214970000|2021-10-14 12:36:10|960.4|960|960.6|960.2|960.6|960.2|960.4|960|1313
1634214990000|2021-10-14 12:36:30|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1634215000000|2021-10-14 12:36:40|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.2|0
1634215020000|2021-10-14 12:37:00|||||||||581
1634215030000|2021-10-14 12:37:10||960.6||960.4||960.6||960.4|606
1634215040000|2021-10-14 12:37:20|960.6|960.2|960.6|960.2|960.8|960.4|960.4|960|9519
1634215050000|2021-10-14 12:37:30|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|0
1634215060000|2021-10-14 12:37:40||960.2||960.2||960.2||960.2|0
1634215070000|2021-10-14 12:37:50||960.4||960.2||960.4||960.2|0
1634215110000|2021-10-14 12:38:30|960.8|960.4|960.4|960.2|960.8|960.6|960.4|960.2|10378
1634215120000|2021-10-14 12:38:40|960.2|960|960.4|960|960.4|960|960.2|960|2359
1634215130000|2021-10-14 12:38:50|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|43576
1634215200000|2021-10-14 12:40:00|960.6|959.8|960.4|960.2|960.8|960.2|960|959.8|31821
1634215210000|2021-10-14 12:40:10|960.2|960|960.2|959.8|960.2|960|960|959.8|2529
1634215230000|2021-10-14 12:40:30|960.4|960|960.6|960.2|960.6|960.2|960.4|959.8|3536
1634215240000|2021-10-14 12:40:40|960.4|960|960.6|960.2|960.6|960.2|960.2|960|4000
1634215250000|2021-10-14 12:40:50|960.4||960.6||960.6||960.4||0
1634215260000|2021-10-14 12:41:00|960.8|960.4|960.8|960.6|960.8|960.6|960.8|960.4|1191
1634215280000|2021-10-14 12:41:20|961|960.8|961|960.8|961.2|960.8|961|960.8|600
1634215290000|2021-10-14 12:41:30|961.2||961.2||961.2||961.2||0
1634215340000|2021-10-14 12:42:20|961.4|961|961.4|961|961.4|961.2|961|960.8|6114
1634215390000|2021-10-14 12:43:10|961.2|960.8|961.2|960.8|961.4|960.8|961|960.8|5702
1634215400000|2021-10-14 12:43:20|961|960.6|960.6|960.2|961.2|960.6|960.4|960.2|8560
1634215410000|2021-10-14 12:43:30|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1634215430000|2021-10-14 12:43:50|960.4|960|959.8|959.4|960.4|960.2|959.8|959.2|17066
1634215440000|2021-10-14 12:44:00|||||||||1614
1634215450000|2021-10-14 12:44:10|960|959.6|960|959.8|960.2|960|960|959.6|9377
1634215470000|2021-10-14 12:44:30|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.4|95
1634215480000|2021-10-14 12:44:40|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|467
1634215490000|2021-10-14 12:44:50|959.4|959.2|959.4|959.2|959.4|959.4|959.4|959.2|202
1634215500000|2021-10-14 12:45:00|959.2|959|959.4|959.2|959.6|959.2|959.2|958.8|1476
1634215510000|2021-10-14 12:45:10|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|57
1634215530000|2021-10-14 12:45:30|959.8|959.4|960|959.6|960|959.6|959.8|959.4|902
1634215540000|2021-10-14 12:45:40|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|16
1634215550000|2021-10-14 12:45:50|960||960.2||960.2||960||0
1634215580000|2021-10-14 12:46:20|960|959.6|960|959.6|960.2|959.6|959.8|959.4|2569
1634215590000|2021-10-14 12:46:30|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1634215630000|2021-10-14 12:47:10|||||||||52
1634215670000|2021-10-14 12:47:50|959.8||959.8||959.8||959.8||0
1634215680000|2021-10-14 12:48:00|||||||||549
1634215690000|2021-10-14 12:48:10|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|2266
1634215700000|2021-10-14 12:48:20|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|443
1634215720000|2021-10-14 12:48:40|959.6|959.2|959.2|958.8|959.8|959.2|959|958.6|6523
1634215740000|2021-10-14 12:49:00||959||958.8||959||958.8|0
1634215750000|2021-10-14 12:49:10||959||959||959||959|0
1634215760000|2021-10-14 12:49:20||958.8||958.8||958.8||958.8|0
1634215770000|2021-10-14 12:49:30|959.4|959|959.4|959|959.6|959.2|959.4|958.8|1356
1634215780000|2021-10-14 12:49:40|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|260
1634215790000|2021-10-14 12:49:50|||||||||1177
1634215810000|2021-10-14 12:50:10|959.4|959|959.4|959|959.4|959|959.2|959|17
1634215820000|2021-10-14 12:50:20|959.6|959.2|959.6|959.4|959.8|959.4|959.4|959.2|8590
1634215830000|2021-10-14 12:50:30|959.8|959.6|960.2|959.8|960.2|959.8|959.8|959.6|5591
1634215870000|2021-10-14 12:51:10|960|959.6|959.6|959.4|960|959.8|959.6|959.4|3009
1634215900000|2021-10-14 12:51:40|959.4|959.2|959.4|959.2|959.6|959.4|959.4|959.2|3502
1634215910000|2021-10-14 12:51:50|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|1798
1634215920000|2021-10-14 12:52:00||959.6||959.6||959.6||959.6|0
1634215930000|2021-10-14 12:52:10|960|959.8|960|959.6|960.2|959.8|959.8|959.6|2651
1634215940000|2021-10-14 12:52:20|959.8||960||960||959.8||0
1634215950000|2021-10-14 12:52:30|959.8||959.8||959.8||959.8||3598
1634215960000|2021-10-14 12:52:40|959.6|959.4|959.6|959.4|959.8|959.6|959.6|959.2|2447
1634215970000|2021-10-14 12:52:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1146
1634216000000|2021-10-14 12:53:20|960||959.8||960||959.8||0
1634216010000|2021-10-14 12:53:30|960||960||960||959.8||2237
1634216020000|2021-10-14 12:53:40|959.8||960||960||959.8||0
1634216040000|2021-10-14 12:54:00|959.8|959.4|959.6|959.2|960|959.4|959.4|959.2|5676
1634216070000|2021-10-14 12:54:30|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.2|4965
1634216080000|2021-10-14 12:54:40|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|236
1634216090000|2021-10-14 12:54:50|960|959.6|960|959.6|960|959.6|960|959.6|0
1634216110000|2021-10-14 12:55:10|960.2|959.8|960|959.6|960.2|959.8|959.8|959.6|700
1634216130000|2021-10-14 12:55:30|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|23
1634216160000|2021-10-14 12:56:00|960.4|960|960.8|960.4|960.8|960.6|960.2|960|6959
1634216170000|2021-10-14 12:56:10|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|7813
1634216180000|2021-10-14 12:56:20|960.8|960.4|961|960.6|961|960.8|960.8|960.2|2213
1634216200000|2021-10-14 12:56:40|961.2|960.8|961|960.8|961.2|961|961|960.8|5437
1634216210000|2021-10-14 12:56:50|961.2|961|961.2|960.8|961.2|961|961.2|960.8|1090
1634216220000|2021-10-14 12:57:00|||||||||923
1634216240000|2021-10-14 12:57:20|961|961|961|960.6|961|961|960.8|960.6|10658
1634216290000|2021-10-14 12:58:10|961.2|960.8|961.6|961.2|961.6|961.2|961.2|960.8|1035
1634216300000|2021-10-14 12:58:20|961.4|961|961.2|960.8|961.6|961|961.2|960.8|8710
1634216320000|2021-10-14 12:58:40|||||||||619
1634216330000|2021-10-14 12:58:50|||||||||534
1634216340000|2021-10-14 12:59:00|961|960.6|960.8|960.6|961|960.6|960.8|960.6|2626
1634216350000|2021-10-14 12:59:10|961|960.8|961.2|960.8|961.2|960.8|961|960.8|2011
1634216360000|2021-10-14 12:59:20|961.4|961|961.6|961.4|961.6|961.4|961.4|961|737
1634216370000|2021-10-14 12:59:30|961.8|961.6|962|961.6|962|961.6|961.8|961.6|0
1634216380000|2021-10-14 12:59:40|961.8|961.4|961.8|961.4|962|961.6|961.4|961.2|6376
1634216390000|2021-10-14 12:59:50|961.6|961.2|961.6|961.2|961.8|961.2|961.4|961.2|1152
1634216400000|2021-10-14 13:00:00|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.2|0
1634216430000|2021-10-14 13:00:30|961.6|961.6|961.8|961.4|962|961.6|961.6|961.4|0
1634216440000|2021-10-14 13:00:40|962|961.6|961.8|961.4|962|961.6|961.8|961.4|0
1634216450000|2021-10-14 13:00:50|962|961.6|962|961.6|962|961.6|962|961.6|0
1634216460000|2021-10-14 13:01:00||961.8||961.8||961.8||961.8|0
1634216470000|2021-10-14 13:01:10|961.8|961.6|962|961.6|962|961.6|961.8|961.6|9
1634216480000|2021-10-14 13:01:20|961.8|961.4|961.6|961.2|962|961.4|961.4|961|3622
1634216490000|2021-10-14 13:01:30|961.4|961|961.6|961.2|961.6|961.2|961.4|961|296
1634216500000|2021-10-14 13:01:40|961.4|961|961.6|961.2|961.6|961.2|961.4|961|0
1634216510000|2021-10-14 13:01:50|961.8||961.6||961.8||961.6||0
1634216520000|2021-10-14 13:02:00|961.4||961.6||961.6||961.4||720
1634216580000|2021-10-14 13:03:00|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|1042
1634216590000|2021-10-14 13:03:10|961.6|961.2|961.6|961.2|961.6|961.4|961.2|961|11860
1634216620000|2021-10-14 13:03:40|961.4|961|961|960.6|961.6|961|960.8|960.6|11924
1634216630000|2021-10-14 13:03:50|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|2197
1634216640000|2021-10-14 13:04:00|960.8|960.4|961.2|960.8|961.2|961|960.8|960.2|14017
1634216660000|2021-10-14 13:04:20|961.4|961|961.4|961|961.4|961|961.4|961|0
1634216670000|2021-10-14 13:04:30||961.2||961.2||961.2||961.2|579
1634216690000|2021-10-14 13:04:50|961.6|961|961.6|961.2|961.6|961.2|961.2|961|7206
1634216700000|2021-10-14 13:05:00|961.8||961.6||961.8||961.6||514
1634216710000|2021-10-14 13:05:10|961.4||961.6||961.6||961.4||1500
1634216760000|2021-10-14 13:06:00|||||||||1112
1634216770000|2021-10-14 13:06:10|961.8|961.6|962|961.6|962|961.6|961.8|961.6|877
1634216780000|2021-10-14 13:06:20|961.8|961.8|962|961.6|962|961.8|961.8|961.6|4437
1634216800000|2021-10-14 13:06:40|||||||||932
1634216810000|2021-10-14 13:06:50|||||||||156
1634216830000|2021-10-14 13:07:10|962.2|961.8|962.6|962.2|962.6|962.2|962.2|961.6|47479
1634216840000|2021-10-14 13:07:20|962.8|962.4|963|962.6|963|962.6|962.6|962.4|1408
1634216860000|2021-10-14 13:07:40|963.2|962.8|963.4|963|963.4|963|963.2|962.6|2600
1634216870000|2021-10-14 13:07:50|963.2|963.2|963.4|963|963.4|963.2|963.2|963|624
1634216890000|2021-10-14 13:08:10|963.6|963.2|963.4|963|963.6|963.2|963.2|963|4456
1634216900000|2021-10-14 13:08:20|963.2|962.6|963.4|963|963.4|963|963|962.6|25585
1634216920000|2021-10-14 13:08:40|963.6|963.2|963.6|963|963.6|963.4|963.4|963|3701
1634216930000|2021-10-14 13:08:50|963.4||963.4||963.6||963.4||0
1634216940000|2021-10-14 13:09:00|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963|353
1634216950000|2021-10-14 13:09:10|963.4|963|963.4|963|963.4|963.2|963.2|963|2251
1634216960000|2021-10-14 13:09:20|963.2|962.8|963|962.6|963.2|962.8|962.8|962.4|12062
1634216970000|2021-10-14 13:09:30||962.4||962.6||962.6||962.4|0
1634216990000|2021-10-14 13:09:50|963.2|962.8|963.4|963|963.4|963|963.2|962.8|1725
1634217000000|2021-10-14 13:10:00|963.2|962.8|963.2|962.8|963.4|962.8|963|962.8|0
1634217010000|2021-10-14 13:10:10|963|962.6|962.8|962.4|963|962.6|962.6|962.4|3746
1634217020000|2021-10-14 13:10:20|963|962.6|963|962.4|963|962.6|962.8|962.4|0
1634217030000|2021-10-14 13:10:30|963.2|962.6|963.2|962.6|963.2|962.8|963.2|962.6|0
1634217040000|2021-10-14 13:10:40|963|962.8|963|962.6|963|962.8|963|962.6|572
1634217050000|2021-10-14 13:10:50|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1634217060000|2021-10-14 13:11:00|963|962.6|962.8|962.4|963.2|962.6|962.6|962.4|9460
1634217100000|2021-10-14 13:11:40|962.6|962.2|962.2|961.6|962.8|962.2|962|961.6|7942
1634217110000|2021-10-14 13:11:50|962.4|961.8|962.2|961.8|962.4|961.8|962.2|961.8|0
1634217120000|2021-10-14 13:12:00|962.4||962.2||962.4||962.2||0
1634217130000|2021-10-14 13:12:10|962|961.6|962|961.6|962|961.6|961.8|961.4|2520
1634217140000|2021-10-14 13:12:20|962.2|961.8|962|961.6|962.2|962|962|961.6|598
1634217180000|2021-10-14 13:13:00|||||||||660
1634217190000|2021-10-14 13:13:10||961.8||961.8||961.8||961.8|0
1634217210000|2021-10-14 13:13:30|961.8|961.6|961.8|961.4|962|961.8|961.6|961.2|12807
1634217230000|2021-10-14 13:13:50|962|961.6|962.2|962|962.2|962|962|961.6|4470
1634217240000|2021-10-14 13:14:00|962.4||962.4||962.4||962.4||0
1634217250000|2021-10-14 13:14:10|962.2|961.8|962.2|961.8|962.4|961.8|962|961.6|1114
1634217270000|2021-10-14 13:14:30|962|962|961.8|961.4|962.2|962|961.8|961.4|5684
1634217280000|2021-10-14 13:14:40|962|961.6|962|961.6|962|961.8|962|961.4|1961
1634217290000|2021-10-14 13:14:50|962.2|961.8|962.6|962.2|962.6|962.2|962.2|961.8|3355
1634217300000|2021-10-14 13:15:00|962.8|962.4|962.8|962.4|963|962.6|962.4|962.2|22878
1634217310000|2021-10-14 13:15:10|963|962.6|963|962.8|963|962.8|963|962.6|861
1634217320000|2021-10-14 13:15:20|963.2|963|963.2|962.8|963.2|963|963.2|962.8|10600
1634217330000|2021-10-14 13:15:30|963||963||963||963||245
1634217340000|2021-10-14 13:15:40|962.8|962.6|963|962.6|963|962.6|962.8|962.6|6739
1634217380000|2021-10-14 13:16:20|962.8|962.8|963|962.6|963|962.8|962.8|962.6|9970
1634217390000|2021-10-14 13:16:30|962.8|962.4|963|962.6|963.2|962.8|962.8|962.4|23214
1634217400000|2021-10-14 13:16:40|963.2||963.2||963.2||963||0
1634217410000|2021-10-14 13:16:50||962.8||962.8||962.8||962.8|0
1634217420000|2021-10-14 13:17:00||963||963||963||963|0
1634217430000|2021-10-14 13:17:10|963|962.8|963|962.6|963|962.8|963|962.6|1578
1634217440000|2021-10-14 13:17:20|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1634217480000|2021-10-14 13:18:00|963.4|963|963.2|962.8|963.4|963|963.2|962.8|2997
1634217500000|2021-10-14 13:18:20|963.4|963|963.6|963.2|963.6|963.2|963.4|963|542
1634217510000|2021-10-14 13:18:30|963.8||963.6||963.8||963.6||0
1634217530000|2021-10-14 13:18:50|||||||||35
1634217540000|2021-10-14 13:19:00|963.4|963|963.2|962.8|963.4|963|963|962.8|3844
1634217570000|2021-10-14 13:19:30|||||||||709
1634217580000|2021-10-14 13:19:40|963.4|963|963.4|962.8|963.4|963|963.4|962.8|0
1634217590000|2021-10-14 13:19:50|963.2|963|963.2|962.8|963.4|963|963.2|962.8|0
1634217600000|2021-10-14 13:20:00|963.4|963|963.4|963|963.4|963|963.4|963|714
1634217620000|2021-10-14 13:20:20|963.2|962.8|962.8|962.4|963.4|962.8|962.6|962.4|16155
1634217630000|2021-10-14 13:20:30|||||||||324
1634217660000|2021-10-14 13:21:00|962.6|962.2|962.4|962|962.8|962.2|962.4|961.8|1299
1634217670000|2021-10-14 13:21:10|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|4902
1634217680000|2021-10-14 13:21:20|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|578
1634217690000|2021-10-14 13:21:30|963|962.6|962.8|962.4|963|962.8|962.8|962.4|9250
1634217700000|2021-10-14 13:21:40|962.6|962.2|962.6|962.2|962.8|962.6|962.4|962.2|5906
1634217730000|2021-10-14 13:22:10|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|1135
1634217760000|2021-10-14 13:22:40|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|0
1634217770000|2021-10-14 13:22:50|962.8|962.4|962.4|962|962.8|962.4|962|961.8|18789
1634217780000|2021-10-14 13:23:00|962.6|962.2|963|962.6|963|962.6|962.6|962.2|1934
1634217790000|2021-10-14 13:23:10|962.8|962.8|962.6|962.4|963|962.8|962.6|962.4|20686
1634217800000|2021-10-14 13:23:20|962.8|962.6|963|962.6|963|962.6|962.8|962.6|1079
1634217830000|2021-10-14 13:23:50|962.8|962.4|962.6|962.4|963|962.4|962.6|962.4|3588
1634217840000|2021-10-14 13:24:00|962.8||962.8||962.8||962.8||1204
1634217850000|2021-10-14 13:24:10|962.6||962.6||962.6||962.6||450
1634217880000|2021-10-14 13:24:40|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1413
1634217890000|2021-10-14 13:24:50|962.2|962|962.2|962|962.2|962|962.2|962|3225
1634217900000|2021-10-14 13:25:00|962|961.8|962.2|962|962.4|962.2|962|961.8|8735
1634217910000|2021-10-14 13:25:10|962.4|962.2|962.8|962.4|962.8|962.4|962.4|962.2|1234
1634217930000|2021-10-14 13:25:30|962.6||962.8||962.8||962.6||271
1634217940000|2021-10-14 13:25:40|963|962.6|963|962.6|963|962.8|963|962.4|2999
1634217990000|2021-10-14 13:26:30|||||||||51
1634218010000|2021-10-14 13:26:50|962.8||962.8||963||962.8||13940
1634218020000|2021-10-14 13:27:00|963|962.8|963|962.6|963|962.8|962.8|962.6|4289
1634218050000|2021-10-14 13:27:30|||||||||1161
1634218060000|2021-10-14 13:27:40|962.8|962.4|962.6|962.4|963|962.4|962.6|962.4|13835
1634218070000|2021-10-14 13:27:50|962.4|962.2|962.4|962|962.4|962.2|962.4|962|2411
1634218080000|2021-10-14 13:28:00|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|4216
1634218090000|2021-10-14 13:28:10|962.4|962|962.6|962.2|962.6|962.4|962.4|962|526
1634218100000|2021-10-14 13:28:20|962.4|962|962.2|962|962.4|962|962.2|962|638
1634218130000|2021-10-14 13:28:50|962|961.8|962.4|962|962.4|962|961.8|961.6|10031
1634218160000|2021-10-14 13:29:20|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|883
1634218170000|2021-10-14 13:29:30|962.4||962.4||962.4||962.4||0
1634218190000|2021-10-14 13:29:50|962.2|962|962.2|962|962.2|962|962.2|962|5034
1634218200000|2021-10-14 13:30:00|962.4|961.8|963|962.6|963|962.8|962.2|961.8|36537
1634218210000|2021-10-14 13:30:10|963.2|962.8|963.4|963|963.4|963.2|963.2|962.6|7716
1634218220000|2021-10-14 13:30:20|963.2||963.4||963.4||963.2||2772
1634218230000|2021-10-14 13:30:30|963.6|963.2|963.4|963.2|963.8|963.6|963.4|963|9152
1634218240000|2021-10-14 13:30:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|3682
1634218250000|2021-10-14 13:30:50|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|4227
1634218270000|2021-10-14 13:31:10|963.4|963|962.2|961.8|963.4|963|962.2|961.8|14632
1634218280000|2021-10-14 13:31:20|962|962|961.8|961.4|962.2|962|961.8|961.4|1133
1634218290000|2021-10-14 13:31:30|961.6|961.6|962.2|962|962.2|962|961.4|961|19393
1634218300000|2021-10-14 13:31:40||961.8||961.8||961.8||961.8|801
1634218310000|2021-10-14 13:31:50|962|961.6|961.2|960.8|962|961.6|961.2|960.8|7249
1634218340000|2021-10-14 13:32:20|961.4|961|962|961.6|962|961.6|961.4|961|6016
1634218350000|2021-10-14 13:32:30|961.8|961.8|962.4|962|962.6|962.2|961.8|961.6|11657
1634218360000|2021-10-14 13:32:40|962.6|962.2|962.4|962|962.6|962.2|962.2|962|2790
1634218370000|2021-10-14 13:32:50|962.2|961.8|962.2|962|962.2|962|962|961.8|8305
1634218380000|2021-10-14 13:33:00|962.4|961.8|961.6|961.2|962.6|961.8|961|960.8|29037
1634218390000|2021-10-14 13:33:10|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.2|710
1634218400000|2021-10-14 13:33:20|961.6|961.2|962.4|962|962.4|962|961.6|961.2|5509
1634218410000|2021-10-14 13:33:30|962.2|961.8|961.4|961|962.2|961.8|961.4|961|13557
1634218420000|2021-10-14 13:33:40|961.6|961.2|962.2|961.8|962.2|961.8|961.6|961|3582
1634218450000|2021-10-14 13:34:10|962|961.6|961.8|961.4|962.2|961.6|961.2|961|11189
1634218460000|2021-10-14 13:34:20|962|961.6|962.2|961.8|962.6|962.2|961.8|961.6|1811
1634218470000|2021-10-14 13:34:30|962.4|962|962.4|962|962.4|962.2|962.4|962|361
1634218480000|2021-10-14 13:34:40|962.2|961.8|962|961.6|962.2|961.8|961.8|961.6|4823
1634218500000|2021-10-14 13:35:00|961.8|961.4|961.2|960.8|962|961.4|961.2|960.8|3439
1634218510000|2021-10-14 13:35:10|961.4|961|961.4|961|961.6|961.2|961.2|960.8|0
1634218520000|2021-10-14 13:35:20|961.6|961.2|961.2|960.8|961.6|961.2|961.2|960.8|952
1634218530000|2021-10-14 13:35:30|961|960.6|960.8|960.4|961.2|960.8|960.8|960.4|1143
1634218540000|2021-10-14 13:35:40|961|960.6|961.4|961.2|961.4|961.2|961|960.6|11584
1634218550000|2021-10-14 13:35:50|961.6|961|961.2|960.8|961.6|961|961.2|960.8|2008
1634218560000|2021-10-14 13:36:00|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|653
1634218570000|2021-10-14 13:36:10|961|960.6|961.2|961|961.6|961.2|961|960.6|10487
1634218580000|2021-10-14 13:36:20|961|960.8|961.2|960.8|961.2|961|961|960.6|8326
1634218590000|2021-10-14 13:36:30|961.4|961|962.6|962.2|962.8|962.4|961.4|961|4792
1634218600000|2021-10-14 13:36:40|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|3353
1634218610000|2021-10-14 13:36:50|962.4|962|962.8|962.4|963|962.4|962.2|961.8|18454
1634218620000|2021-10-14 13:37:00|962.6|962.2|963|962.6|963|962.6|962.6|962.2|0
1634218630000|2021-10-14 13:37:10|962.8|962.4|963|962.6|963|962.6|962.6|962.4|1827
1634218640000|2021-10-14 13:37:20|962.8|962.4|962.4|962|963|962.6|962.2|962|5466
1634218650000|2021-10-14 13:37:30|962.2|961.8|962.2|961.8|962.2|961.8|961.8|961.6|2379
1634218660000|2021-10-14 13:37:40|962|961.6|961.4|961|962.2|961.8|961.4|961|8025
1634218670000|2021-10-14 13:37:50|||||||||643
1634218680000|2021-10-14 13:38:00|961.6|961.2|962.2|961.8|962.2|961.8|961.6|961|14873
1634218690000|2021-10-14 13:38:10||962||961.8||962||961.8|467
1634218700000|2021-10-14 13:38:20|962.4|962|962.2|962|962.6|962|962.2|962|1899
1634218710000|2021-10-14 13:38:30|962|961.8|961.8|961.4|962.2|961.8|961.8|961.4|6461
1634218720000|2021-10-14 13:38:40||961.6||961.4||961.6||961.4|0
1634218730000|2021-10-14 13:38:50|961.6|961.2|961.2|960.8|961.8|961.2|961|960.8|6515
1634218740000|2021-10-14 13:39:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|3325
1634218750000|2021-10-14 13:39:10|||||||||4500
1634218760000|2021-10-14 13:39:20|960.6||960.8||960.8||960.6||400
1634218770000|2021-10-14 13:39:30|960.6|960.2|960.4|960|960.8|960.4|960.4|960|2843
1634218780000|2021-10-14 13:39:40|960.2|959.8|960.4|960.2|960.4|960.2|960.2|959.8|873
1634218790000|2021-10-14 13:39:50|960.2|960|960|959.6|960.2|960|960|959.6|1021
1634218810000|2021-10-14 13:40:10|960.2|959.8|960.8|960.4|960.8|960.6|960|959.8|14713
1634218830000|2021-10-14 13:40:30|960.6|960.2|960|959.6|960.8|960.2|959.8|959.6|9964
1634218850000|2021-10-14 13:40:50|960.2|959.8|960.4|960|960.6|960|960.2|959.6|1034
1634218860000|2021-10-14 13:41:00|960|959.8|960|959.6|960.2|959.8|960|959.6|1083
1634218870000|2021-10-14 13:41:10|960.2|959.8|961|960.6|961|960.6|960.2|959.8|7103
1634218880000|2021-10-14 13:41:20|960.8|960.4|961|960.6|961|960.6|960.8|960.4|0
1634218890000|2021-10-14 13:41:30|961.2|960.8|961.4|961|961.4|961|961|960.8|0
1634218900000|2021-10-14 13:41:40|961.2|960.8|961.4|961|961.4|961|961|960.6|8422
1634218910000|2021-10-14 13:41:50|961.2|960.8|960.6|960.2|961.4|960.8|960.4|960.2|14857
1634218920000|2021-10-14 13:42:00|960.4|960|960|959.6|960.4|960|959.8|959.6|3355
1634218930000|2021-10-14 13:42:10|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|1730
1634218940000|2021-10-14 13:42:20|960|959.6|959.8|959.4|960.2|960|959.8|959.4|6359
1634218950000|2021-10-14 13:42:30|960|959.6|959.8|959.4|960.2|959.8|959.8|959.4|1574
1634218970000|2021-10-14 13:42:50|960|959.6|960.6|960.2|960.6|960.2|960|959.4|12101
1634218980000|2021-10-14 13:43:00|960.8|960.4|960.2|959.8|960.8|960.4|960|959.8|3095
1634218990000|2021-10-14 13:43:10|960.4|960|960.2|959.8|960.4|960|960|959.8|8811
1634219010000|2021-10-14 13:43:30|960|960|960.2|960|960.2|960|960|959.8|1797
1634219020000|2021-10-14 13:43:40|960|959.8|959.8|959.4|960.2|959.8|959.8|959.4|7628
1634219030000|2021-10-14 13:43:50|960|959.6|960.2|959.8|960.2|959.8|960|959.4|3092
1634219040000|2021-10-14 13:44:00|960.4|960|960.4|960|960.4|960|960.4|959.8|338
1634219050000|2021-10-14 13:44:10|960.2||960.4||960.4||960.2||0
1634219060000|2021-10-14 13:44:20|960.6|960.2|960.6|960.2|960.8|960.4|960.4|960.2|1061
1634219080000|2021-10-14 13:44:40|960.8|960.4|961|960.6|961|960.6|960.8|960.4|3927
1634219090000|2021-10-14 13:44:50|961.2|960.8|961.2|960.8|961.4|961|961|960.8|3857
1634219100000|2021-10-14 13:45:00|961.4|961|961.4|961|961.6|961.2|961.2|960.8|0
1634219110000|2021-10-14 13:45:10|961.6|961.2|961.4|961|961.6|961.2|961.2|961|789
1634219120000|2021-10-14 13:45:20|961.6|961.2|961.4|961|961.6|961.2|961.4|961|0
1634219130000|2021-10-14 13:45:30|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|49
1634219140000|2021-10-14 13:45:40|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961|1279
1634219150000|2021-10-14 13:45:50|961.8|961.4|961.6|961.2|962|961.6|961.6|961.2|680
1634219170000|2021-10-14 13:46:10|||||||||877
1634219190000|2021-10-14 13:46:30|961.4|961.4|961.6|961.2|961.6|961.4|961.4|961.2|697
1634219200000|2021-10-14 13:46:40|||||||||561
1634219220000|2021-10-14 13:47:00|961.8|961.4|962.4|962|962.4|962|961.8|961.4|5406
1634219230000|2021-10-14 13:47:10|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962|0
1634219250000|2021-10-14 13:47:30|962.4|962|962|961.8|962.6|962|961.8|961.4|15771
1634219260000|2021-10-14 13:47:40|962.2|962|962.2|962|962.4|962|962.2|962|202
1634219270000|2021-10-14 13:47:50|962|961.8|962.2|961.8|962.2|961.8|962|961.8|6549
1634219280000|2021-10-14 13:48:00|962|961.6|962|961.6|962|961.6|961.8|961.6|710
1634219290000|2021-10-14 13:48:10|961.8|961.4|961.6|961.2|962|961.4|961.6|961.2|2585
1634219310000|2021-10-14 13:48:30||961.4||961.2||961.4||961.2|165
1634219320000|2021-10-14 13:48:40||961.4||961.2||961.4||961.2|1880
1634219330000|2021-10-14 13:48:50||961.4||961.2||961.4||961.2|1000
1634219340000|2021-10-14 13:49:00|961.4|961|961.2|960.8|961.4|961|961.2|960.8|1119
1634219350000|2021-10-14 13:49:10|961|961|961|960.6|961|961|960.8|960.4|1987
1634219370000|2021-10-14 13:49:30|960.8|960.8|961.2|961|961.4|961|960.8|960.8|3074
1634219390000|2021-10-14 13:49:50|961|960.8|961|960.6|961.2|960.8|961|960.6|4947
1634219400000|2021-10-14 13:50:00|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1634219410000|2021-10-14 13:50:10|961||961.2||961.2||961||213
1634219420000|2021-10-14 13:50:20|961|961|961.2|960.8|961.2|961|961|960.8|2137
1634219440000|2021-10-14 13:50:40||961||961||961||960.8|632
1634219450000|2021-10-14 13:50:50|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|1583
1634219460000|2021-10-14 13:51:00|961.8|961.4|961.8|961.4|962|961.6|961.8|961.4|947
1634219480000|2021-10-14 13:51:20|||||||||753
1634219500000|2021-10-14 13:51:40|||||||||541
1634219520000|2021-10-14 13:52:00|961.6|961.2|960.8|960.6|961.6|961.2|960.8|960.6|19728
1634219530000|2021-10-14 13:52:10|961|960.4|960.6|960.2|961|960.4|960.4|960.2|4043
1634219540000|2021-10-14 13:52:20|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1634219550000|2021-10-14 13:52:30|960.8|960.4|960.6|960.2|960.8|960.4|960.4|960.2|2931
1634219560000|2021-10-14 13:52:40|960.8|960.4|961|960.6|961|960.8|960.8|960.4|3439
1634219570000|2021-10-14 13:52:50|961.2|960.8|961|960.8|961.2|961|961|960.8|1313
1634219580000|2021-10-14 13:53:00|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|1734
1634219590000|2021-10-14 13:53:10|960.6|960.4|960.4|960|960.6|960.4|960.4|960|579
1634219610000|2021-10-14 13:53:30|960.2|959.8|959.8|959.4|960.4|959.8|959.8|959.4|512
1634219630000|2021-10-14 13:53:50||959.6||959.6||959.6||959.6|3253
1634219640000|2021-10-14 13:54:00|960|959.8|960|959.6|960.2|959.8|960|959.6|623
1634219670000|2021-10-14 13:54:30|959.8|959.4|959.4|959|960|959.4|959.2|958.8|9190
1634219690000|2021-10-14 13:54:50|959.2||959.4||959.4||959.2||542
1634219700000|2021-10-14 13:55:00|959.6|959.2|959.6|959.4|959.8|959.4|959.6|959.2|4342
1634219710000|2021-10-14 13:55:10|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959|1465
1634219720000|2021-10-14 13:55:20|959.4|959|959.4|959|959.4|959|959.4|959|3
1634219730000|2021-10-14 13:55:30|959.6|959.2|959.6|959.2|959.8|959.4|959.6|959.2|1141
1634219750000|2021-10-14 13:55:50|959.8|959.4|960.2|959.8|960.4|960.2|959.8|959.2|6397
1634219770000|2021-10-14 13:56:10|960|959.6|959.8|959.4|960|959.6|959.6|959.4|4473
1634219780000|2021-10-14 13:56:20|960|959.6|959.8|959.6|960|959.6|959.8|959.6|0
1634219790000|2021-10-14 13:56:30|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|3
1634219810000|2021-10-14 13:56:50|959.6|959.2|959.4|959|959.8|959.2|959.4|959|7251
1634219820000|2021-10-14 13:57:00|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|1342
1634219840000|2021-10-14 13:57:20|959.6|959.2|959.4|959|959.8|959.2|959.4|959|7621
1634219850000|2021-10-14 13:57:30|959.2|958.8|959.2|958.8|959.2|959|959|958.8|5950
1634219860000|2021-10-14 13:57:40|||||||||700
1634219870000|2021-10-14 13:57:50|959|958.6|958.6|958.2|959.2|958.8|958.6|958.2|705
1634219880000|2021-10-14 13:58:00|958.8|958.4|959.4|959|959.4|959|958.8|958.2|5179
1634219890000|2021-10-14 13:58:10|959.2|958.8|959|958.6|959.2|958.8|958.8|958.6|2106
1634219900000|2021-10-14 13:58:20|959.2|958.8|959|958.6|959.2|958.8|958.8|958.6|5444
1634219910000|2021-10-14 13:58:30|959.2||959||959.2||959||0
1634219920000|2021-10-14 13:58:40|959.2|958.8|959|958.6|959.2|958.8|959|958.6|358
1634219930000|2021-10-14 13:58:50|958.8|958.4|958.8|958.6|958.8|958.6|958.6|958.2|2476
1634219940000|2021-10-14 13:59:00|959|958.8|959.4|959|959.4|959|959|958.6|1601
1634219950000|2021-10-14 13:59:10|959.6|959.2|959.6|959.2|959.8|959.4|959.6|959.2|0
1634219960000|2021-10-14 13:59:20|||||||||815
1634219970000|2021-10-14 13:59:30|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|3147
1634219980000|2021-10-14 13:59:40|960|959.6|959.8|959.6|960|959.6|959.8|959.4|35
1634219990000|2021-10-14 13:59:50|960|959.4|960.2|959.8|960.2|959.8|960|959.4|1174
1634220000000|2021-10-14 14:00:00|960|959.6|959.8|959.4|960.2|959.6|959.6|959.4|4433
1634220040000|2021-10-14 14:00:40|||||||||1631
1634220050000|2021-10-14 14:00:50||959.6||959.4||959.6||959.4|1281
1634220060000|2021-10-14 14:01:00||959.6||959.4||959.6||959.4|1879
1634220090000|2021-10-14 14:01:30|959.6||959.8||959.8||959.6||531
1634220120000|2021-10-14 14:02:00|||||||||684
1634220140000|2021-10-14 14:02:20|960|959.6|960|959.8|960|959.8|960|959.6|1207
1634220150000|2021-10-14 14:02:30|959.8|959.6|959.8|959.4|960|959.6|959.8|959.4|5693
1634220160000|2021-10-14 14:02:40|960|959.6|961|960.8|961|960.8|960|959.6|4286
1634220170000|2021-10-14 14:02:50|961.2||961.2||961.2||961.2||3180
1634220180000|2021-10-14 14:03:00|961||961.2||961.2||961||520
1634220190000|2021-10-14 14:03:10|961|960.6|961|960.6|961.2|960.8|960.8|960.6|5551
1634220200000|2021-10-14 14:03:20|961.2|960.8|961.2|961|961.2|961|961|960.6|0
1634220210000|2021-10-14 14:03:30|||||||||847
1634220220000|2021-10-14 14:03:40|961.4|961.2|961.6|961.4|961.8|961.4|961.2|961.2|1835
1634220230000|2021-10-14 14:03:50|961.8|961.6|961.8|961.4|962|961.6|961.8|961.4|20
1634220240000|2021-10-14 14:04:00|962|961.6|961.8|961.4|962|961.6|961.6|961.4|3243
1634220250000|2021-10-14 14:04:10|962|961.6|962|961.6|962|961.6|962|961.6|0
1634220260000|2021-10-14 14:04:20|||||||||816
1634220270000|2021-10-14 14:04:30||961.8||961.8||961.8||961.8|0
1634220280000|2021-10-14 14:04:40|||||||||3886
1634220290000|2021-10-14 14:04:50|961.8|961.6|962|961.6|962|961.8|961.8|961.6|7118
1634220300000|2021-10-14 14:05:00|962.2|961.8|962.4|962|962.4|962|962.2|961.8|8131
1634220310000|2021-10-14 14:05:10|962.6|962.2|962.4|962|962.6|962.2|962.4|962|0
1634220320000|2021-10-14 14:05:20|962.2|961.8|962|961.6|962.2|961.8|961.8|961.6|6563
1634220330000|2021-10-14 14:05:30|962.2|961.8|962.2|962|962.4|962|962.2|961.8|3742
1634220340000|2021-10-14 14:05:40|||||||||2921
1634220350000|2021-10-14 14:05:50|||||||||807
1634220360000|2021-10-14 14:06:00|962|961.8|961.8|961.6|962|961.8|961.6|961.4|6630
1634220370000|2021-10-14 14:06:10|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|602
1634220380000|2021-10-14 14:06:20|961.8||961.8||961.8||961.8||664
1634220400000|2021-10-14 14:06:40|962|961.6|962|961.8|962|961.8|962|961.6|0
1634220410000|2021-10-14 14:06:50|961.8|961.6|961.8|961.6|961.8|961.6|961.6|961.2|32333
1634220420000|2021-10-14 14:07:00|961.6|961.4|961.6|961.2|961.6|961.6|961.6|961.2|723
1634220430000|2021-10-14 14:07:10|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|5
1634220450000|2021-10-14 14:07:30|961.6|961.2|961.4|961.2|961.8|961.2|961.4|961.2|4798
1634220460000|2021-10-14 14:07:40|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|391
1634220470000|2021-10-14 14:07:50||961.6||961.6||961.6||961.6|641
1634220480000|2021-10-14 14:08:00|961.6|961.4|961.2|960.8|961.8|961.4|961.2|960.8|5842
1634220500000|2021-10-14 14:08:20|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|685
1634220510000|2021-10-14 14:08:30|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1634220530000|2021-10-14 14:08:50|960.6|960.2|960.6|960.2|960.8|960.2|960.4|960.2|724
1634220540000|2021-10-14 14:09:00|960.8|960.4|960.4|960|960.8|960.4|960.4|960|1529
1634220550000|2021-10-14 14:09:10|960.6|960.2|960.4|960|960.6|960.4|960.2|960|1320
1634220580000|2021-10-14 14:09:40|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|3964
1634220600000|2021-10-14 14:10:00|960.4|960.4|960.6|960.2|960.6|960.4|960.4|960.2|3037
1634220610000|2021-10-14 14:10:10||960.4||960.4||960.4||960.4|0
1634220620000|2021-10-14 14:10:20|960.8|960.6|960.8|960.4|960.8|960.6|960.6|960.4|1575
1634220630000|2021-10-14 14:10:30|961|960.6|960.8|960.4|961|960.6|960.6|960.4|1467
1634220640000|2021-10-14 14:10:40|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|9557
1634220650000|2021-10-14 14:10:50|960.8|960.4|960.8|960.4|961|960.6|960.6|960.4|3296
1634220660000|2021-10-14 14:11:00|960.6||960.8||960.8||960.6||0
1634220670000|2021-10-14 14:11:10|960.6||960.8||960.8||960.6||0
1634220680000|2021-10-14 14:11:20|961|960.6|961.2|960.8|961.2|960.8|961|960.6|598
1634220690000|2021-10-14 14:11:30|961|960.6|961|960.8|961.2|960.8|961|960.6|0
1634220700000|2021-10-14 14:11:40|961.2|961|961.4|961|961.4|961|961.2|961|1105
1634220710000|2021-10-14 14:11:50|||||||||593
1634220720000|2021-10-14 14:12:00|961.2||961.4||961.4||961.2||1559
1634220730000|2021-10-14 14:12:10|961.2|960.8|961.2|961|961.2|961|961.2|960.8|6792
1634220740000|2021-10-14 14:12:20|961|960.8|961.2|960.8|961.2|960.8|961|960.8|88
1634220750000|2021-10-14 14:12:30|961.4|961|961.2|960.8|961.4|961|961.2|960.8|0
1634220760000|2021-10-14 14:12:40|961|961|961.2|960.8|961.2|961|961|960.8|1338
1634220770000|2021-10-14 14:12:50|961||961.2||961.2||961||21
1634220780000|2021-10-14 14:13:00|961.4|961|961.4|961|961.6|961.2|961.2|961|1988
1634220790000|2021-10-14 14:13:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1634220800000|2021-10-14 14:13:20|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.2|3990
1634220820000|2021-10-14 14:13:40|961.6||961.6||961.6||961.6||922
1634220850000|2021-10-14 14:14:10|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|2136
1634220860000|2021-10-14 14:14:20|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961.2|7240
1634220870000|2021-10-14 14:14:30|961.4||961.6||961.6||961.4||583
1634220890000|2021-10-14 14:14:50|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|3734
1634220900000|2021-10-14 14:15:00|961.8|961.6|962|961.6|962|961.6|961.8|961.4|38
1634220910000|2021-10-14 14:15:10|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1634220920000|2021-10-14 14:15:20|962||962.2||962.2||962||0
1634220930000|2021-10-14 14:15:30|962|961.6|962|961.6|962|961.6|962|961.6|6510
1634220950000|2021-10-14 14:15:50|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1634220960000|2021-10-14 14:16:00|962||962.2||962.2||962||0
1634220970000|2021-10-14 14:16:10|||||||||588
1634220980000|2021-10-14 14:16:20|962.4|962|962.4|962|962.4|962|962.4|961.8|5
1634220990000|2021-10-14 14:16:30|962.6|962.2|962.6|962.2|962.6|962.4|962.4|962|2394
1634221020000|2021-10-14 14:17:00|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.2|1062
1634221030000|2021-10-14 14:17:10|963|962.6|963|962.6|963|962.6|962.8|962.4|1081
1634221040000|2021-10-14 14:17:20|962.8|962.4|962.8|962.6|962.8|962.6|962.6|962.4|4779
1634221050000|2021-10-14 14:17:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|814
1634221080000|2021-10-14 14:18:00|963|962.6|963|962.8|963|962.8|962.8|962.6|3880
1634221100000|2021-10-14 14:18:20|963.2|963|963.4|963.2|963.4|963.2|963|962.8|55602
1634221110000|2021-10-14 14:18:30|963.6||963.6||963.6||963.6||664
1634221120000|2021-10-14 14:18:40|963.4|963|963.2|962.8|963.4|963|963|962.8|13910
1634221140000|2021-10-14 14:19:00|963|962.6|962.6|962.4|963.2|962.8|962.6|962.4|11089
1634221150000|2021-10-14 14:19:10|962.8|962.2|962.6|962.4|962.8|962.6|962.6|962.2|4004
1634221160000|2021-10-14 14:19:20|962.8|962.6|963|962.6|963|962.8|962.8|962.4|7405
1634221180000|2021-10-14 14:19:40|963.2|962.8|963.2|962.8|963.2|962.8|963|962.8|5807
1634221200000|2021-10-14 14:20:00|963.4|963|963.4|963.2|963.6|963.2|963.4|962.8|3391
1634221210000|2021-10-14 14:20:10|963.6||963.4||963.6||963.4||0
1634221220000|2021-10-14 14:20:20|963.2|963|963.4|963|963.4|963|963.2|963|5630
1634221230000|2021-10-14 14:20:30|963.2|962.8|962.8|962.4|963.2|962.8|962.8|962.4|3483
1634221240000|2021-10-14 14:20:40|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|5
1634221320000|2021-10-14 14:22:00|963|962.6|963.4|963|963.6|963.4|963|962.6|19948
1634221330000|2021-10-14 14:22:10|963.6|963.2|963.4|963|963.6|963.2|963.2|963|213
1634221350000|2021-10-14 14:22:30|963.2||963.4||963.4||963.2||770
1634221370000|2021-10-14 14:22:50|963.6|963.2|963.2|963|963.6|963.2|963.2|963|8775
1634221380000|2021-10-14 14:23:00|963.4|963.2|963.6|963.2|963.6|963.4|963.2|963|3067
1634221390000|2021-10-14 14:23:10|963.4||963.6||963.6||963.4||854
1634221400000|2021-10-14 14:23:20|||||||||4232
1634221420000|2021-10-14 14:23:40||963.4||963.2||963.4||963.2|0
1634221430000|2021-10-14 14:23:50|963.4||963.6||963.6||963.4||193
1634221440000|2021-10-14 14:24:00|963.4|963.4|963.6|963.2|963.6|963.4|963.4|963.2|1004
1634221450000|2021-10-14 14:24:10|963.8|963.4|964.2|963.8|964.2|963.8|963.8|963.2|28577
1634221480000|2021-10-14 14:24:40|964|964|964.2|963.8|964.4|964|964|963.8|13658
1634221490000|2021-10-14 14:24:50|964|964|964.4|964|964.4|964|964|963.8|2080
1634221500000|2021-10-14 14:25:00|964.6|964.2|964.4|964.2|964.6|964.2|964.2|964|7168
1634221510000|2021-10-14 14:25:10|964.6|964|964|963.8|964.6|964.2|964|963.8|6389
1634221520000|2021-10-14 14:25:20|964.2|963.6|963.8|963.4|964.2|963.8|963.8|963.4|9409
1634221540000|2021-10-14 14:25:40||963.6||963.6||963.6||963.6|0
1634221560000|2021-10-14 14:26:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|1873
1634221570000|2021-10-14 14:26:10||963.2||963.2||963.2||963.2|29
1634221580000|2021-10-14 14:26:20|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|6624
1634221620000|2021-10-14 14:27:00|964|963.4|963.6|963.2|964|963.4|963.4|963.2|12712
1634221630000|2021-10-14 14:27:10||963.4||963.2||963.4||963.2|3954
1634221670000|2021-10-14 14:27:50|963.4||963.6||963.6||963.4||1070
1634221680000|2021-10-14 14:28:00|||||||||561
1634221690000|2021-10-14 14:28:10|963.4|963.4|963.4|963|963.6|963.4|963.2|963|12068
1634221700000|2021-10-14 14:28:20|963.2|962.8|963|962.6|963.2|962.8|963|962.6|3665
1634221720000|2021-10-14 14:28:40|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|3720
1634221730000|2021-10-14 14:28:50|963.4|963|963.4|963|963.4|963.2|963.2|963|30
1634221740000|2021-10-14 14:29:00||963.2||963.2||963.2||963.2|0
1634221750000|2021-10-14 14:29:10|963.2|963|963.4|963|963.4|963.2|963.2|963|1873
1634221760000|2021-10-14 14:29:20|||||||||305
1634221780000|2021-10-14 14:29:40|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|7331
1634221790000|2021-10-14 14:29:50|963||963||963.2||963||0
1634221800000|2021-10-14 14:30:00|963.2|963|963.4|963.2|963.4|963.2|963.2|963|406
1634221810000|2021-10-14 14:30:10|963.6|963|963.6|963.2|963.6|963.4|963.6|963|60
1634221820000|2021-10-14 14:30:20|963.4||963.6||963.6||963.4||585
1634221840000|2021-10-14 14:30:40||963.4||963.4||963.4||963.4|0
1634221860000|2021-10-14 14:31:00|963.8|963.6|963.6|963.4|964|963.6|963.6|963.4|1265
1634221870000|2021-10-14 14:31:10|963.8|963.6|964.2|964|964.2|964|963.8|963.6|3173
1634221880000|2021-10-14 14:31:20|964.4||964.4||964.4||964.2||1400
1634221890000|2021-10-14 14:31:30|||||||||1138
1634221920000|2021-10-14 14:32:00|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1634221930000|2021-10-14 14:32:10|964.4|964|964.4|964|964.4|964|964.2|964|2419
1634221940000|2021-10-14 14:32:20|964.2|964.2|964.4|964|964.4|964.2|964.2|964|1051
1634221960000|2021-10-14 14:32:40||964.2||964.2||964.2||964.2|889
1634221980000|2021-10-14 14:33:00|||||||||2872
1634221990000|2021-10-14 14:33:10|964.6|964|964.4|964|964.6|964|964.2|964|1346
1634222000000|2021-10-14 14:33:20|964.2|963.8|964.4|964|964.4|964|964|963.8|18339
1634222010000|2021-10-14 14:33:30||964.2||964.2||964.2||964.2|335
1634222020000|2021-10-14 14:33:40|964.2|964|964.4|964|964.4|964|964.2|964|121
1634222030000|2021-10-14 14:33:50|964.8|964.2|964.8|964.4|964.8|964.6|964.6|964|89625
1634222040000|2021-10-14 14:34:00|||||||||2373
1634222050000|2021-10-14 14:34:10|965|964.6|964.8|964.4|965|964.6|964.8|964.4|2434
1634222060000|2021-10-14 14:34:20|965|964.6|964.8|964.4|965|964.6|964.6|964.4|20640
1634222070000|2021-10-14 14:34:30|964.6||964.8||964.8||964.6||537
1634222090000|2021-10-14 14:34:50|965|964.6|965|964.6|965|964.8|965|964.4|5592
1634222100000|2021-10-14 14:35:00|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.2|15587
1634222110000|2021-10-14 14:35:10|964.4|964.2|964.4|964|964.4|964.2|964.2|964|6040
1634222120000|2021-10-14 14:35:20|964.6|964.2|964.6|964.4|964.6|964.4|964.4|964.2|2744
1634222130000|2021-10-14 14:35:30|964.4|964.2|964.4|964|964.6|964.4|964.4|964|4112
1634222140000|2021-10-14 14:35:40|964.2|963.8|964.4|964|964.4|964|964|963.8|6386
1634222150000|2021-10-14 14:35:50|964.2|963.8|964.2|963.8|964.4|964|964|963.8|2154
1634222180000|2021-10-14 14:36:20|964|963.6|964|963.6|964|963.6|963.8|963.6|2146
1634222190000|2021-10-14 14:36:30|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1634222200000|2021-10-14 14:36:40|964|963.6|963.8|963.6|964|963.6|963.8|963.4|2569
1634222210000|2021-10-14 14:36:50||963.4||963.4||963.4||963.4|480
1634222220000|2021-10-14 14:37:00|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|0
1634222230000|2021-10-14 14:37:10||963.6||963.4||963.6||963.4|336
1634222250000|2021-10-14 14:37:30||963.6||963.6||963.6||963.6|1224
1634222260000|2021-10-14 14:37:40|964|963.8|964|963.8|964.2|963.8|964|963.6|1557
1634222270000|2021-10-14 14:37:50|||||||||667
1634222310000|2021-10-14 14:38:30|||||||||965
1634222320000|2021-10-14 14:38:40|||||||||1000
1634222330000|2021-10-14 14:38:50|||||||||203
1634222340000|2021-10-14 14:39:00|964.2|964|964.2|964|964.2|964|964|963.8|484
1634222390000|2021-10-14 14:39:50|964.4|964.2|964.6|964.4|964.8|964.6|964.4|964.2|9127
1634222400000|2021-10-14 14:40:00|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|729
1634222440000|2021-10-14 14:40:40|964.8|964.4|965|964.6|965|964.8|964.6|964.4|9257
1634222450000|2021-10-14 14:40:50|964.8|964.8|965|964.6|965|964.8|964.8|964.6|2301
1634222470000|2021-10-14 14:41:10|965.2|964.8|965.8|965.4|965.8|965.4|965.2|964.8|116095
1634222490000|2021-10-14 14:41:30||965.6||965.4||965.6||965.4|0
1634222510000|2021-10-14 14:41:50|965.6|965.6|965.6|965.4|965.8|965.6|965.6|965.4|3313
1634222520000|2021-10-14 14:42:00|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|14298
1634222530000|2021-10-14 14:42:10|||||||||455
1634222570000|2021-10-14 14:42:50|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965.2|4378
1634222580000|2021-10-14 14:43:00|965.2|965|965.2|965|965.4|965|965.2|965|3688
1634222590000|2021-10-14 14:43:10|||||||||610
1634222600000|2021-10-14 14:43:20|965|964.8|965|964.8|965|964.8|965|964.8|2454
1634222610000|2021-10-14 14:43:30|965.2||965.2||965.2||965||4527
1634222620000|2021-10-14 14:43:40|965||965.2||965.2||965||0
1634222650000|2021-10-14 14:44:10||965||965||965||965|0
1634222670000|2021-10-14 14:44:30|965|964.8|964.4|964.2|965|964.8|964.4|964.2|13387
1634222690000|2021-10-14 14:44:50|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|1453
1634222700000|2021-10-14 14:45:00|964.4|964.4|964.6|964.2|964.6|964.4|964.2|964|9561
1634222710000|2021-10-14 14:45:10||964.4||964.2||964.4||964.2|0
1634222720000|2021-10-14 14:45:20|964.4|964|964.2|964|964.4|964|964.2|964|2739
1634222730000|2021-10-14 14:45:30|964.4|964.2|964.2|964|964.4|964.2|964.2|964|2723
1634222740000|2021-10-14 14:45:40|964.4|964.2|964.4|964|964.4|964.2|964.4|964|23
1634222750000|2021-10-14 14:45:50|||||||||1
1634222760000|2021-10-14 14:46:00||964.2||964||964.2||964|1
1634222810000|2021-10-14 14:46:50|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|2316
1634222840000|2021-10-14 14:47:20|964.2|964|964.2|963.8|964.2|964|964|963.6|11688
1634222860000|2021-10-14 14:47:40|||||||||512
1634222950000|2021-10-14 14:49:10|964|964|964.2|963.8|964.2|964|964|963.8|2487
1634222960000|2021-10-14 14:49:20||964||964||964||964|0
1634222970000|2021-10-14 14:49:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|1960
1634222990000|2021-10-14 14:49:50|964.6||964.6||964.6||964.6||1402
1634223010000|2021-10-14 14:50:10|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.2|1949
1634223020000|2021-10-14 14:50:20|965|964.4|964.8|964.4|965|964.4|964.6|964.4|5457
1634223060000|2021-10-14 14:51:00|964.6||964.8||964.8||964.6||0
1634223070000|2021-10-14 14:51:10|||||||||213
1634223090000|2021-10-14 14:51:30||964.6||964.6||964.6||964.4|2946
1634223100000|2021-10-14 14:51:40|||||||||127
1634223160000|2021-10-14 14:52:40|||||||||3082
1634223180000|2021-10-14 14:53:00|965|964.8|965|964.6|965|964.8|964.8|964.6|3665
1634223190000|2021-10-14 14:53:10|964.8|964.8|964.8|964.6|965|964.8|964.8|964.6|60
1634223200000|2021-10-14 14:53:20|965||964.8||965||964.8||387
1634223210000|2021-10-14 14:53:30|965||964.8||965||964.8||82
1634223220000|2021-10-14 14:53:40|965||965||965||964.8||751
1634223230000|2021-10-14 14:53:50|964.8||964.8||965||964.8||0
1634223260000|2021-10-14 14:54:20|964.6|964.4|964.6|964.4|964.6|964.4|964.4|964.2|14353
1634223270000|2021-10-14 14:54:30|||||||||1035
1634223280000|2021-10-14 14:54:40|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|219
1634223300000|2021-10-14 14:55:00|||||||||582
1634223310000|2021-10-14 14:55:10|964.4|964|964.4|964|964.4|964.2|964.2|964|12285
1634223320000|2021-10-14 14:55:20|964.2|964.2|964|963.8|964.2|964.2|964|963.8|4211
1634223360000|2021-10-14 14:56:00|963.8|963.6|963.8|963.4|964|963.8|963.6|963.4|42627
1634223370000|2021-10-14 14:56:10|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|8865
1634223380000|2021-10-14 14:56:20||963.6||963.4||963.6||963.4|0
1634223390000|2021-10-14 14:56:30|964|963.6|964|963.8|964|963.8|964|963.6|1171
1634223410000|2021-10-14 14:56:50|||||||||1153
1634223440000|2021-10-14 14:57:20|||||||||2460
1634223450000|2021-10-14 14:57:30|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|531
1634223460000|2021-10-14 14:57:40|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|3774
1634223470000|2021-10-14 14:57:50|||||||||330
1634223480000|2021-10-14 14:58:00|963.8||963.6||963.8||963.6||0
1634223490000|2021-10-14 14:58:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|1210
1634223500000|2021-10-14 14:58:20|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|1246
1634223510000|2021-10-14 14:58:30|||||||||1156
1634223520000|2021-10-14 14:58:40|||||||||587
1634223530000|2021-10-14 14:58:50|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1348
1634223540000|2021-10-14 14:59:00|963.2|963|963.2|963|963.4|963.2|963.2|962.8|3845
1634223550000|2021-10-14 14:59:10|963.4|963.2|963.4|963|963.4|963.2|963.4|963|2907
1634223600000|2021-10-14 15:00:00|963.2|962.8|962.8|962.4|963.4|962.8|962.8|962.4|6510
1634223610000|2021-10-14 15:00:10|962.6||962.6||962.6||962.6||0
1634223620000|2021-10-14 15:00:20|||||||||557
1634223640000|2021-10-14 15:00:40|962.8|962.6|962.8|962.4|962.8|962.6|962.6|962.4|10173
1634223670000|2021-10-14 15:01:10|962.6||962.6||962.6||962.6||0
1634223680000|2021-10-14 15:01:20|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1853
1634223690000|2021-10-14 15:01:30|962.2|962|961.8|961.6|962.2|962|961.8|961.6|25000
1634223700000|2021-10-14 15:01:40|962|961.8|962|961.6|962|961.8|961.8|961.6|2432
1634223740000|2021-10-14 15:02:20|961.8||961.8||962||961.8||0
1634223760000|2021-10-14 15:02:40|||||||||1169
1634223770000|2021-10-14 15:02:50|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|9459
1634223780000|2021-10-14 15:03:00|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|4932
1634223790000|2021-10-14 15:03:10|962|961.6|962|961.8|962.2|962|962|961.6|9907
1634223800000|2021-10-14 15:03:20|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|290
1634223810000|2021-10-14 15:03:30|962|961.8|962|961.8|962|961.8|962|961.6|2977
1634223820000|2021-10-14 15:03:40|||||||||132
1634223830000|2021-10-14 15:03:50||961.6||961.6||961.6||961.6|3144
1634223840000|2021-10-14 15:04:00|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|4892
1634223850000|2021-10-14 15:04:10|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961.2|1183
1634223860000|2021-10-14 15:04:20|961.4||961.4||961.4||961.4||200
1634223880000|2021-10-14 15:04:40|961.6|961.4|961.6|961.2|961.6|961.4|961.4|961.2|8343
1634223890000|2021-10-14 15:04:50|||||||||1100
1634223930000|2021-10-14 15:05:30|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|6146
1634223940000|2021-10-14 15:05:40|961.6|961.6|962.4|962|962.4|962|961.6|961.4|13722
1634223960000|2021-10-14 15:06:00|962.2|962.2|962|961.8|962.2|962.2|962|961.8|6843
1634223970000|2021-10-14 15:06:10|961.8|961.6|962|961.6|962|961.6|961.8|961.4|2414
1634223980000|2021-10-14 15:06:20|961.8|961.4|961.8|961.4|962|961.4|961.6|961.4|9119
1634223990000|2021-10-14 15:06:30|962|961.6|962.4|962|962.4|962|962|961.6|4194
1634224000000|2021-10-14 15:06:40|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|0
1634224010000|2021-10-14 15:06:50|962.2|962|962.4|962|962.4|962|962.2|962|714
1634224020000|2021-10-14 15:07:00|962.2||962.2||962.2||962.2||104
1634224030000|2021-10-14 15:07:10|962.4||962.4||962.4||962.4||0
1634224050000|2021-10-14 15:07:30|962.2|961.8|962.2|962|962.2|962|962|961.8|3675
1634224070000|2021-10-14 15:07:50|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962|286
1634224080000|2021-10-14 15:08:00|||||||||594
1634224090000|2021-10-14 15:08:10|||||||||809
1634224100000|2021-10-14 15:08:20|||||||||307
1634224140000|2021-10-14 15:09:00|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.2|3402
1634224160000|2021-10-14 15:09:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|938
1634224180000|2021-10-14 15:09:40|||||||||301
1634224190000|2021-10-14 15:09:50|||||||||552
1634224200000|2021-10-14 15:10:00|||||||||5609
1634224230000|2021-10-14 15:10:30|||||||||6960
1634224240000|2021-10-14 15:10:40|963|962.8|963|962.8|963|962.8|962.8|962.6|1946
1634224250000|2021-10-14 15:10:50|||||||||2225
1634224260000|2021-10-14 15:11:00|963.2|963|963|962.8|963.2|963|963|962.8|10769
1634224270000|2021-10-14 15:11:10|963.2|963|963.2|963|963.2|963|963.2|963|7435
1634224280000|2021-10-14 15:11:20|||||||||4213
1634224290000|2021-10-14 15:11:30|963|962.8|962.6|962.2|963|962.8|962.6|962.2|17744
1634224300000|2021-10-14 15:11:40|962.4|962.4|962.4|962.2|962.4|962.4|962.4|962.2|2371
1634224310000|2021-10-14 15:11:50|||||||||242
1634224320000|2021-10-14 15:12:00|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|458
1634224340000|2021-10-14 15:12:20||962.4||962.2||962.4||962.2|1200
1634224350000|2021-10-14 15:12:30|||||||||56
1634224360000|2021-10-14 15:12:40|||||||||52
1634224370000|2021-10-14 15:12:50|962.8|962.4|962.8|962.4|962.8|962.6|962.6|962.4|8781
1634224390000|2021-10-14 15:13:10||962.6||962.6||962.6||962.6|0
1634224400000|2021-10-14 15:13:20|963|962.8|963|962.8|963|962.8|962.8|962.8|3724
1634224410000|2021-10-14 15:13:30|963.2|963|963.2|963|963.2|963|963.2|963|2456
1634224420000|2021-10-14 15:13:40|963|962.8|963|962.6|963|962.8|962.8|962.6|13762
1634224440000|2021-10-14 15:14:00|||||||||88
1634224450000|2021-10-14 15:14:10|962.8||963||963||962.8||0
1634224460000|2021-10-14 15:14:20|962.8|962.8|962.8|962.6|963|962.8|962.8|962.6|3488
1634224470000|2021-10-14 15:14:30|963|962.4|962.6|962.2|963|962.4|962.4|962.2|10556
1634224480000|2021-10-14 15:14:40|962.4|962|962.4|962|962.4|962|962.4|962|1203
1634224490000|2021-10-14 15:14:50||962.2||962.2||962.2||962.2|52
1634224500000|2021-10-14 15:15:00|||||||||1469
1634224510000|2021-10-14 15:15:10|962.6|962.4|962.2|961.8|962.6|962.4|962.2|961.8|26652
1634224520000|2021-10-14 15:15:20|962|962|962.2|962|962.4|962|962|961.8|2461
1634224530000|2021-10-14 15:15:30|962.4|961.8|962.4|962|962.4|962|962.2|961.8|192
1634224540000|2021-10-14 15:15:40|962.2||962.2||962.2||962.2||275
1634224570000|2021-10-14 15:16:10|||||||||1184
1634224580000|2021-10-14 15:16:20|962|961.8|962|961.8|962|961.8|962|961.8|3356
1634224590000|2021-10-14 15:16:30|962.2|962|962.2|962|962.2|962|962.2|962|1370
1634224600000|2021-10-14 15:16:40|||||||||497
1634224620000|2021-10-14 15:17:00|962|961.8|962|961.8|962.2|961.8|962|961.8|7011
1634224630000|2021-10-14 15:17:10|962.2|962|962.2|962|962.2|962|962|962|1090
1634224640000|2021-10-14 15:17:20|||||||||105
1634224660000|2021-10-14 15:17:40|962.4|962.2|962.4|962.2|962.4|962.2|962.2|962.2|3245
1634224670000|2021-10-14 15:17:50|||||||||77
1634224680000|2021-10-14 15:18:00|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|10886
1634224690000|2021-10-14 15:18:10|963|962.6|963|962.6|963|962.8|963|962.6|1185
1634224700000|2021-10-14 15:18:20|962.8|962.4|962.8|962.6|963|962.6|962.6|962.4|15603
1634224710000|2021-10-14 15:18:30|963|962.8|963.2|962.8|963.2|962.8|963|962.6|1996
1634224720000|2021-10-14 15:18:40|963|963|963.2|963|963.2|963|963|963|4790
1634224740000|2021-10-14 15:19:00|||||||||1744
1634224750000|2021-10-14 15:19:10|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|3223
1634224760000|2021-10-14 15:19:20|963.4||963.4||963.6||963.4||1044
1634224770000|2021-10-14 15:19:30|963.6||963.4||963.6||963.4||921
1634224780000|2021-10-14 15:19:40|963.6||963.6||963.6||963.4||2045
1634224790000|2021-10-14 15:19:50|963.8|963.4|963.8|963.4|963.8|963.6|963.6|963.4|5134
1634281290000|2021-10-15 07:01:30|969|961|970|969.2|970|969.2|967.6|961|680024
1634281300000|2021-10-15 07:01:40|970.2|969.4|971|969.6|971|969.8|970.2|969.4|80439
1634281310000|2021-10-15 07:01:50|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|0
1634281320000|2021-10-15 07:02:00|971|970|971.8|970.6|972|971.4|971|970|6511
1634281330000|2021-10-15 07:02:10|972|970.8|974.2|973|974.4|973|971.8|970.8|58815
1634281340000|2021-10-15 07:02:20|974.4|973.2|974.2|973.4|974.4|973.6|974.2|973.2|2116
1634281350000|2021-10-15 07:02:30|974.4|974|975|974.2|975|974.4|973.8|973.4|19253
1634281360000|2021-10-15 07:02:40|975.8|974|977|975.4|977.6|976.6|975.8|974|171288
1634281380000|2021-10-15 07:03:00|977.4|975.6|976.6|975.6|977.4|975.8|976.2|975.4|26607
1634281390000|2021-10-15 07:03:10|976.2|975.4|973.8|972.6|976.2|975.4|973.2|971.6|30182
1634281400000|2021-10-15 07:03:20|974|973|974.6|973.2|974.6|973.2|974|973|1594
1634281410000|2021-10-15 07:03:30|973.2|972.8|974.4|973.2|974.6|973.2|973.2|972.8|307
1634281430000|2021-10-15 07:03:50|974.2||974||974.2||974||0
1634281470000|2021-10-15 07:04:30|973.8|973|973.8|973|973.8|973.2|973.8|973|2572
1634281480000|2021-10-15 07:04:40|||||||||188
1634281490000|2021-10-15 07:04:50|974.2||974.6||974.6||974.2||1127
1634281500000|2021-10-15 07:05:00|974.4|973.2|975.2|974|975.2|974|974.2|973|52
1634281510000|2021-10-15 07:05:10|975.4|974.2|976.2|974.8|976.2|974.8|975.4|974.2|0
1634281520000|2021-10-15 07:05:20|976|974.6|975.8|974.8|976|974.8|975.6|974.6|490
1634281530000|2021-10-15 07:05:30|976|974.6|975.6|974.6|976|974.6|975.6|974.6|0
1634281540000|2021-10-15 07:05:40|975.4|974.8|975.8|974.8|976|975|975.4|974.8|0
1634281550000|2021-10-15 07:05:50|976|975|975.8|974.8|976|975|975.6|974.8|1211
1634281560000|2021-10-15 07:06:00|975.4|974.6|975.4|974.4|975.4|974.6|975|974.4|8833
1634281570000|2021-10-15 07:06:10|975.2||975.4||975.8||975.2||0
1634281580000|2021-10-15 07:06:20|975.2|974.2|974.4|973.6|975.2|974.2|974.4|973.6|4683
1634281590000|2021-10-15 07:06:30|974.2|973.4|973.8|973.2|974.2|973.4|973.8|973.2|1826
1634281600000|2021-10-15 07:06:40|973.6|972.8|973.6|972.8|973.6|972.8|973.4|972.8|164
1634281610000|2021-10-15 07:06:50|973.8|973|973.8|973|973.8|973|973.8|972.8|0
1634281620000|2021-10-15 07:07:00||972.8||972.8||973||972.8|0
1634281630000|2021-10-15 07:07:10|974|973|974|973.2|974|973.2|974|972.8|727
1634281640000|2021-10-15 07:07:20|974.4|973.4|974.4|973.6|974.4|973.6|974|973.4|525
1634281660000|2021-10-15 07:07:40|974.2|973.4|974.2|973.4|974.4|973.4|974.2|973.2|835
1634281670000|2021-10-15 07:07:50|973.6|973.2|974.4|973.8|974.4|973.8|973.6|973.2|500
1634281680000|2021-10-15 07:08:00|974|973.6|974|973.4|974|973.6|973.8|973.4|6450
1634281690000|2021-10-15 07:08:10|973.6|973.2|973.4|972.6|973.6|973.2|973.4|972.6|5963
1634281710000|2021-10-15 07:08:30|973|973|973.2|972.6|973.4|973.2|972.8|972.6|21333
1634281720000|2021-10-15 07:08:40|973.4|972.8|973.6|973|973.8|973.2|973.4|972.8|627
1634281730000|2021-10-15 07:08:50|973.2|972.6|973.8|973|973.8|973|973.2|972.4|712
1634281760000|2021-10-15 07:09:20|973.6||973.6||973.6||973.6||1228
1634281770000|2021-10-15 07:09:30|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|0
1634281780000|2021-10-15 07:09:40|973.6|973.6|973.8|973|973.8|973.6|973.6|973|1500
1634281790000|2021-10-15 07:09:50|973.6||973.8||973.8||973.6||0
1634281800000|2021-10-15 07:10:00||973.2||973.2||973.2||973|0
1634281810000|2021-10-15 07:10:10|974|973.4|974|973.4|974|973.4|974|973.2|0
1634281820000|2021-10-15 07:10:20|973.8|973.2|973.8|973.2|973.8|973.2|973.6|973.2|3
1634281840000|2021-10-15 07:10:40|||||||||52
1634281850000|2021-10-15 07:10:50|973.6|972.8|973.6|973|973.8|973|973|972.8|22488
1634281860000|2021-10-15 07:11:00|973.8|972.8|973|972.4|973.8|972.8|973|972.4|6080
1634281870000|2021-10-15 07:11:10|973.2|972.6|973.2|972.6|973.4|972.8|973.2|972.4|0
1634281880000|2021-10-15 07:11:20|973.4|972.4|973|972.4|973.4|972.6|973|972.4|0
1634281900000|2021-10-15 07:11:40|973.2|972.6|973|972.4|973.2|972.6|973|972.4|0
1634281910000|2021-10-15 07:11:50|973.2|972.2|972.8|972.2|973.2|972.2|972.6|972|6476
1634281920000|2021-10-15 07:12:00|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|0
1634281930000|2021-10-15 07:12:10|972.4|972.2|972.4|971.8|972.4|972.2|972.4|971.8|2572
1634281940000|2021-10-15 07:12:20|972.2|972|975.2|974.8|975.2|974.8|972.2|971.8|152907
1634281950000|2021-10-15 07:12:30|975|974.6|975.8|975|976|975.2|975|974.6|4604
1634281960000|2021-10-15 07:12:40|975.6|975.2|976|975.2|976|975.2|975.6|975.2|739
1634281970000|2021-10-15 07:12:50||975.4||975.4||975.6||975.4|0
1634281980000|2021-10-15 07:13:00|975.8||976||976||975.8||0
1634281990000|2021-10-15 07:13:10|975.8|975.6|976.6|976.2|976.8|976.4|975.8|975.4|16918
1634282000000|2021-10-15 07:13:20|976.4|976|977|976.4|977.2|977|976.2|975.8|18052
1634282010000|2021-10-15 07:13:30||976.6||976.6||976.6||976.6|0
1634282020000|2021-10-15 07:13:40|976.8|976.4|976.6|976|976.8|976.4|976.6|975.8|3829
1634282040000|2021-10-15 07:14:00|976.8|976.2|977.8|977.2|978|977.4|976.8|976|7592
1634282050000|2021-10-15 07:14:10|977.6|976.8|977.6|976.8|977.6|977|977.2|976.8|13568
1634282060000|2021-10-15 07:14:20|977.8|977|977.4|976.8|977.8|977.2|977.4|976.8|0
1634282070000|2021-10-15 07:14:30|977.6|977|977.6|977|977.6|977|977.6|977|0
1634282080000|2021-10-15 07:14:40|977.8|977.2|978.2|977.6|978.2|978|977.8|977.2|11362
1634282090000|2021-10-15 07:14:50|978|977.2|978.4|977.6|978.6|978.2|977.6|977.2|23336
1634282100000|2021-10-15 07:15:00|978.2|977.8|978.6|978|978.6|978.2|978.2|977.8|543
1634282110000|2021-10-15 07:15:10|978.8|978.2|978.8|978.4|978.8|978.4|978.8|978.2|123
1634282120000|2021-10-15 07:15:20|978.6|978|978.6|978|978.6|978|978.6|978|3125
1634282130000|2021-10-15 07:15:30|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1634282140000|2021-10-15 07:15:40|979|978.4|980|979.4|981.4|981|978.8|978.2|327503
1634282150000|2021-10-15 07:15:50|979.8|979.2|981|980.4|981|980.8|979.4|979|19386
1634282160000|2021-10-15 07:16:00|980.8|980.2|980.4|979.6|981|980.2|980.2|979.6|8440
1634282170000|2021-10-15 07:16:10|980.2|979.4|980|979.4|980.4|979.8|979.8|979.4|2693
1634282180000|2021-10-15 07:16:20|980.2|979.6|981|980.2|981|980.4|980.2|979.6|26277
1634282190000|2021-10-15 07:16:30|980.8|979.8|980.4|979.8|980.8|980|979.8|979.6|6427
1634282200000|2021-10-15 07:16:40|980.2|979.6|980.2|979.4|980.2|979.6|979.8|979.4|8057
1634282210000|2021-10-15 07:16:50|980|979.6|980.4|979.8|980.4|979.8|980|979.4|193
1634282220000|2021-10-15 07:17:00|980.2|979.6|980.8|980.4|980.8|980.4|979.8|979.4|8556
1634282230000|2021-10-15 07:17:10|981|980.6|981.4|980.8|981.4|980.8|981|980.4|2366
1634282240000|2021-10-15 07:17:20|981.6|981|981.4|981|981.8|981.4|981.4|980.8|3726
1634282250000|2021-10-15 07:17:30|981|980.8|981|980.8|981|980.8|981|980.8|2
1634282260000|2021-10-15 07:17:40|||||||||3446
1634282270000|2021-10-15 07:17:50|980.8|980.6|981|980.6|981|980.6|980.8|980.2|5210
1634282280000|2021-10-15 07:18:00||980.4||980.6||980.6||980.4|0
1634282290000|2021-10-15 07:18:10|980.8|980.4|980|979.8|980.8|980.4|980|979.8|8266
1634282300000|2021-10-15 07:18:20|979.8|979.6|979.4|978.6|980|979.6|979.4|978.6|22755
1634282310000|2021-10-15 07:18:30|979.2|977.8|978.4|977.8|979.4|978.4|977.6|977.4|59912
1634282320000|2021-10-15 07:18:40|978.2|977.6|978.2|977.4|978.4|978|977.8|977.4|13918
1634282330000|2021-10-15 07:18:50|978|977.2|977.4|976.8|978|977.2|976.8|976.2|4164
1634282340000|2021-10-15 07:19:00||976.6||976.6||976.8||976.6|0
1634282350000|2021-10-15 07:19:10|977.2|976.8|977|976.6|977.2|976.8|977|976.6|0
1634282360000|2021-10-15 07:19:20|977.2|976.8|977.6|977|977.8|977.2|977.2|976.8|8340
1634282370000|2021-10-15 07:19:30|977.4|977.2|977.6|977|977.6|977.2|977.4|977|282
1634282380000|2021-10-15 07:19:40|977.4|976.2|977.4|977|977.6|977.2|976.4|976.2|79720
1634282390000|2021-10-15 07:19:50||976.8||977||977||976.8|4882
1634282400000|2021-10-15 07:20:00|977.6|976.8|977.6|977.2|977.8|977.2|977.6|976.8|14543
1634282410000|2021-10-15 07:20:10|977.8|977.4|977.8|977.2|978|977.8|977.6|977|14204
1634282420000|2021-10-15 07:20:20|978|977.4|978|977.6|978|977.8|978|977.2|32432
1634282430000|2021-10-15 07:20:30||977.8||977.4||977.8||977.4|6300
1634282440000|2021-10-15 07:20:40|977.8|977.6|977.4|976.8|977.8|977.6|977.4|976.8|795
1634282450000|2021-10-15 07:20:50|977.2|976.6|975.6|975.2|977.2|976.6|975.6|975.2|6639
1634282460000|2021-10-15 07:21:00|975.8|975|975.4|975|975.8|975|975.4|974.8|0
1634282480000|2021-10-15 07:21:20|975.2|974.8|975|974.6|975.6|975|975|974.6|7538
1634282490000|2021-10-15 07:21:30|974.8|974.2|974|973.2|974.8|974.4|974|973.2|2771
1634282500000|2021-10-15 07:21:40|974.2|973.4|973.6|973|974.2|973.4|973.4|973|9006
1634282510000|2021-10-15 07:21:50|973.4|973.2|973.6|973|973.6|973.2|973.4|972.8|0
1634282520000|2021-10-15 07:22:00|973.4|972.8|973.4|972.6|973.6|972.8|973.4|972.6|0
1634282530000|2021-10-15 07:22:10|973.6|972.8|973.8|973.2|974|973.4|973.6|972.8|3332
1634282540000|2021-10-15 07:22:20|974|973.4|974|973.4|974|973.6|973.4|973.2|30996
1634282550000|2021-10-15 07:22:30||973.2||973.6||973.6||973.2|0
1634282560000|2021-10-15 07:22:40||973.8||973.8||973.8||973.6|80484
1634282570000|2021-10-15 07:22:50||973.6||973.6||973.6||973.6|11833
1634282580000|2021-10-15 07:23:00||973.8||973.6||973.8||973.6|0
1634282590000|2021-10-15 07:23:10||973.8||973.8||973.8||973.8|3588
1634282600000|2021-10-15 07:23:20|974.2|974|975.4|975|975.4|975.2|974.2|974|32140
1634282610000|2021-10-15 07:23:30|975.6|974.8|976.4|975.8|976.4|975.8|975.4|974.8|6004
1634282620000|2021-10-15 07:23:40||976||976||976||976|0
1634282630000|2021-10-15 07:23:50|976.6|975.8|976.4|975.8|976.6|976|976|975.8|6587
1634282640000|2021-10-15 07:24:00|976.6|976|977|976.2|977|976.4|976.6|976|0
1634282650000|2021-10-15 07:24:10|976.8|976.4|977|976.4|977|976.4|976.8|976.4|0
1634282670000|2021-10-15 07:24:30||976.6||976.6||976.6||976.6|0
1634282680000|2021-10-15 07:24:40||976.4||976.4||976.4||976.4|0
1634282690000|2021-10-15 07:24:50|976.8||976.8||976.8||976.8||0
1634282700000|2021-10-15 07:25:00|977|976.2|978|977.2|978|977.2|976.6|976.2|10080
1634282710000|2021-10-15 07:25:10|977.8|977.4|978.6|978|978.6|978|977.8|977.4|2000
1634282720000|2021-10-15 07:25:20|978.8||978.6||979||978.6||0
1634282740000|2021-10-15 07:25:40|978.8||978.6||978.8||978.6||0
1634282750000|2021-10-15 07:25:50|978.8|978.2|979|978.4|979|978.4|978.8|978.2|3585
1634282760000|2021-10-15 07:26:00|978.8|978.2|978|977.6|979|978.2|978|977.4|16738
1634282770000|2021-10-15 07:26:10|978.2|977.8|978.2|977.6|978.4|977.8|977.8|977.4|15365
1634282780000|2021-10-15 07:26:20|978|977.8|977.8|977.2|978.2|977.8|977.6|977.2|2336
1634282790000|2021-10-15 07:26:30|977.6|976.8|976.2|975.6|977.6|976.8|976.2|975.6|13189
1634282800000|2021-10-15 07:26:40|976|975.4|975.2|974.6|976|975.4|975.2|974.6|13590
1634282810000|2021-10-15 07:26:50|975|974.8|975|974.4|975.8|975.6|974.8|974.4|43080
1634282820000|2021-10-15 07:27:00|974.8|974|974.8|974.2|974.8|974.2|974.2|973.8|17353
1634282840000|2021-10-15 07:27:20|974.6|974|974.6|974|974.6|974|974.4|974|0
1634282850000|2021-10-15 07:27:30|974.8|974.2|975|974.4|975|974.6|974.6|973.8|14343
1634282860000|2021-10-15 07:27:40||974.6||974.4||974.6||974.4|0
1634282870000|2021-10-15 07:27:50|974.8|974.6|974.4|973.8|974.8|974.8|974.2|973.8|9184
1634282880000|2021-10-15 07:28:00|974.2|973.6|974.8|974|974.8|974.2|974.2|973.6|5906
1634282890000|2021-10-15 07:28:10|974.6||974.6||974.6||974.6||0
1634282900000|2021-10-15 07:28:20|974.4|973.8|974.4|973.8|974.6|973.8|974.2|973.8|0
1634282910000|2021-10-15 07:28:30|974.6|974|974.4|973.8|974.8|974.2|974.4|973.8|40
1634282920000|2021-10-15 07:28:40||974||973.8||974||973.8|0
1634282950000|2021-10-15 07:29:10|974.6|974|975|974.4|975|974.4|974.6|974|2247
1634282960000|2021-10-15 07:29:20|974.8|974.2|974.8|974.2|974.8|974.4|974.6|974.2|0
1634282970000|2021-10-15 07:29:30|974.6|974|974.6|974|974.6|974|974.4|974|0
1634282980000|2021-10-15 07:29:40|974.4|973.8|974.4|973.8|974.6|974|974.2|973.8|4437
1634282990000|2021-10-15 07:29:50|974.6||974.2||974.6||974.2||0
1634283000000|2021-10-15 07:30:00|974.4|974|974.4|973.8|974.4|974.2|974.4|973.8|5082
1634283010000|2021-10-15 07:30:10|974.6|974|974.8|974.2|974.8|974.2|974.6|974|95
1634283020000|2021-10-15 07:30:20|975|974.4|975|974.4|975|974.4|975|974.4|0
1634283030000|2021-10-15 07:30:30|974.8||975||975||974.8||0
1634283040000|2021-10-15 07:30:40|974.8||974.8||974.8||974.8||0
1634283050000|2021-10-15 07:30:50|974.6|974|974.4|973.8|974.8|974|974|973.4|8822
1634283060000|2021-10-15 07:31:00|974.2|973.6|974.6|974|974.6|974.4|974.2|973.6|4453
1634283070000|2021-10-15 07:31:10|974.4||974.6||974.6||974.4||0
1634283080000|2021-10-15 07:31:20|974.8|974.2|975|974.4|975|974.4|974.8|974.2|186
1634283090000|2021-10-15 07:31:30|974.8|974.6|974.8|974.6|975|974.6|974.6|974.2|1468
1634283100000|2021-10-15 07:31:40|975|974.4|975|974.4|975|974.4|974.8|974.4|0
1634283110000|2021-10-15 07:31:50|974.8||974.8||974.8||974.8||0
1634283120000|2021-10-15 07:32:00|974.6|974.6|974.6|974|974.6|974.6|974.4|973.8|6757
1634283130000|2021-10-15 07:32:10|974.4|973.8|974.6|974|974.6|974|974.4|973.8|0
1634283140000|2021-10-15 07:32:20|974.4|974.2|974.8|974.2|974.8|974.2|974.4|974.2|0
1634283150000|2021-10-15 07:32:30|974.6||974.6||974.6||974.6||0
1634283160000|2021-10-15 07:32:40|974.8|974.4|975|974.4|975|974.4|974.8|974.4|1185
1634283200000|2021-10-15 07:33:20|974.8|973.8|973.8|973.2|974.8|973.8|973.4|973|73972
1634283210000|2021-10-15 07:33:30|974|973.4|974|973.4|974|973.4|973.6|973.2|6628
1634283240000|2021-10-15 07:34:00|973.8|973.6|973.8|973.4|974|973.8|973.8|973.4|3658
1634283260000|2021-10-15 07:34:20|973.6|973.2|973.4|972.8|973.6|973.2|973.2|972.6|4017
1634283270000|2021-10-15 07:34:30|973.2|972.6|973.2|972.8|973.6|973.2|973.2|972.6|0
1634283280000|2021-10-15 07:34:40|973.4|973|973.8|973.2|973.8|973.2|973.4|973|0
1634283290000|2021-10-15 07:34:50|973.6||973.8||973.8||973.6||0
1634283300000|2021-10-15 07:35:00|973.6|973|973.6|973|973.8|973.4|973.6|973|3143
1634283310000|2021-10-15 07:35:10||973.2||973||973.2||973|0
1634283320000|2021-10-15 07:35:20|973.4|972.8|973.2|972.8|973.4|972.8|973|972.6|1066
1634283330000|2021-10-15 07:35:30|973|972.6|972.6|972|973.2|972.6|972.6|972|0
1634283350000|2021-10-15 07:35:50|972.4|971.8|972.6|972.2|972.6|972.2|972.4|971.8|500
1634283360000|2021-10-15 07:36:00||972||972.2||972.2||972|1293
1634283370000|2021-10-15 07:36:10|972.4|972.4|972.4|972|972.6|972.4|972.4|971.8|1364
1634283380000|2021-10-15 07:36:20|972.6|972.2|973|972.4|973|972.4|972.6|972|1000
1634283390000|2021-10-15 07:36:30|973.2|972.6|973.4|972.8|973.4|972.8|973.2|972.6|4284
1634283400000|2021-10-15 07:36:40|973.2||973.4||973.4||973.2||0
1634283410000|2021-10-15 07:36:50|973.6|973|973.6|973.2|973.8|973.2|973.6|973|2409
1634283420000|2021-10-15 07:37:00|973.4|973|973.4|972.8|973.4|973|973.2|972.8|3848
1634283430000|2021-10-15 07:37:10||973||972.8||973||972.8|0
1634283440000|2021-10-15 07:37:20|973.2|973|973|972.4|973.4|973|972.8|972.4|6061
1634283450000|2021-10-15 07:37:30|973.2|972.6|973|972.4|973.2|972.8|972.8|972.4|2770
1634283470000|2021-10-15 07:37:50|972.8|972.2|973.2|972.8|973.2|972.8|972.6|972.2|2197
1634283480000|2021-10-15 07:38:00|973.4|973|973.4|973|973.8|973.2|973.4|973|1544
1634283490000|2021-10-15 07:38:10|973.2|972.8|973.2|972.6|973.4|973|973.2|972.6|0
1634283500000|2021-10-15 07:38:20|973|972.4|973|972.4|973.2|972.8|973|972.4|0
1634283510000|2021-10-15 07:38:30|973.2|972.6|973|972.4|973.2|972.6|973|972.4|0
1634283520000|2021-10-15 07:38:40||972.6||972.6||972.6||972.6|0
1634283530000|2021-10-15 07:38:50|972.8|972.2|973|972.6|973|972.6|972.8|972.2|12940
1634283540000|2021-10-15 07:39:00|973.2|972.8|973.2|972.6|973.2|972.8|973|972.6|100
1634283550000|2021-10-15 07:39:10|973|972.8|973.2|972.8|973.2|972.8|973|972.8|2750
1634283560000|2021-10-15 07:39:20|973.4|973|973.4|972.8|973.4|973|973.2|972.8|490
1634283570000|2021-10-15 07:39:30|973.2|973|973.4|972.8|973.4|973|973.2|972.8|0
1634283590000|2021-10-15 07:39:50|973.2|973|973.4|972.8|973.4|973|973.2|972.8|0
1634283600000|2021-10-15 07:40:00|973.2||973.2||973.2||973.2||0
1634283620000|2021-10-15 07:40:20|973||973.2||973.2||973||1348
1634283630000|2021-10-15 07:40:30|973|972.6|973.2|972.8|973.2|972.8|972.8|972.4|6450
1634283640000|2021-10-15 07:40:40|973|973|973.6|973.2|973.6|973.2|973|973|2801
1634283650000|2021-10-15 07:40:50|973.4|973|974|973.6|974|973.6|973.4|973|5094
1634283670000|2021-10-15 07:41:10|973.8|973.4|973.6|973.2|974|973.4|973.6|973.2|114
1634283680000|2021-10-15 07:41:20|973.4|973|973|972.6|973.4|973|973|972.6|1500
1634283690000|2021-10-15 07:41:30|973.2||973.2||973.2||973||0
1634283700000|2021-10-15 07:41:40|973.4|972.8|973.6|973|973.6|973.2|973.4|972.8|1102
1634283710000|2021-10-15 07:41:50||973.2||973.2||973.2||973|0
1634283720000|2021-10-15 07:42:00|973.4|973|973.4|973|973.6|973.2|973.4|973|0
1634283730000|2021-10-15 07:42:10|973.6||973.6||973.6||973.4||0
1634283740000|2021-10-15 07:42:20|973.4||973.4||973.6||973.4||300
1634283750000|2021-10-15 07:42:30|973.6||973.6||973.6||973.4||0
1634283760000|2021-10-15 07:42:40|973.4||973.4||973.4||973.4||0
1634283770000|2021-10-15 07:42:50|973.6|973.2|973.4|973|973.6|973.2|973.2|973|3076
1634283780000|2021-10-15 07:43:00|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|239
1634283790000|2021-10-15 07:43:10|||||||||3884
1634283810000|2021-10-15 07:43:30|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|3763
1634283830000|2021-10-15 07:43:50|973.8|973.4|973.8|973.4|974|973.4|973.8|973.2|3190
1634283840000|2021-10-15 07:44:00|973.6|973.2|973.8|973.2|973.8|973.2|973.6|973.2|0
1634283850000|2021-10-15 07:44:10|973.6||973.8||973.8||973.6||0
1634283870000|2021-10-15 07:44:30|973.6||973.8||973.8||973.6||0
1634283880000|2021-10-15 07:44:40|973.6||973.6||973.8||973.6||0
1634283890000|2021-10-15 07:44:50|973.4|972.6|973.4|973|973.8|973.4|972.6|972.2|60438
1634283900000|2021-10-15 07:45:00|973.2|972.8|973.2|972.8|973.4|972.8|973.2|972.6|1453
1634283910000|2021-10-15 07:45:10|973.4|973|973.2|972.8|973.4|973|973.2|972.8|17
1634283920000|2021-10-15 07:45:20|973|972.6|973|972.6|973|972.6|972.8|972.4|1386
1634283930000|2021-10-15 07:45:30|972.8|972.8|973.2|972.6|973.2|972.8|972.8|972.6|2085
1634283940000|2021-10-15 07:45:40|973||973||973||973||0
1634283950000|2021-10-15 07:45:50|973.2||973.2||973.2||973.2||0
1634283960000|2021-10-15 07:46:00|973.4|972.8|973.2|972.8|973.4|972.8|973.2|972.6|0
1634283970000|2021-10-15 07:46:10|973.4||973.2||973.4||973.2||0
1634283980000|2021-10-15 07:46:20|973.4||973.2||973.4||973.2||0
1634284000000|2021-10-15 07:46:40|973.4|973|973.4|973|973.4|973|973.4|973|537
1634284010000|2021-10-15 07:46:50|973.2|972.8|973.4|972.8|973.4|972.8|973.2|972.8|550
1634284020000|2021-10-15 07:47:00|973.2||973.4||973.4||973.2||0
1634284040000|2021-10-15 07:47:20|973.2||973.2||973.2||973.2||0
1634284050000|2021-10-15 07:47:30|973.4||973.4||973.4||973.4||0
1634284060000|2021-10-15 07:47:40|973.6|973|973.6|973.2|973.6|973.2|973.6|973|0
1634284080000|2021-10-15 07:48:00|973.8|973.4|974|973.6|974|973.6|973.6|973.4|124
1634284110000|2021-10-15 07:48:30|973.8||974||974||973.8||1841
1634284140000|2021-10-15 07:49:00||973.8||973.8||973.8||973.6|14714
1634284150000|2021-10-15 07:49:10|974.2|974|974.8|974.2|974.8|974.4|974.2|974|20261
1634284160000|2021-10-15 07:49:20|974.6|974.4|974.6|974.2|974.8|974.4|974.6|974.2|0
1634284170000|2021-10-15 07:49:30|974.4||974.6||974.6||974.4||0
1634284190000|2021-10-15 07:49:50|974.4||974.6||974.6||974.4||520
1634284200000|2021-10-15 07:50:00||974.4||974.2||974.4||974.2|219
1634284210000|2021-10-15 07:50:10|974.8||974.6||974.8||974.6||0
1634284220000|2021-10-15 07:50:20|974.8|974.4|974.4|973.8|975|974.4|974|973.8|21606
1634284230000|2021-10-15 07:50:30|974.2|974|974.4|974|974.4|974|974.2|973.8|2756
1634284240000|2021-10-15 07:50:40|974.6|974.2|974.6|974|974.6|974.2|974.6|974|0
1634284250000|2021-10-15 07:50:50|974.4||974.6||974.6||974.4||0
1634284260000|2021-10-15 07:51:00||974.2||974.2||974.2||974.2|0
1634284270000|2021-10-15 07:51:10|974.8|974|974.6|974.2|975|974.6|974.6|974|2226
1634284300000|2021-10-15 07:51:40|974.8||974.8||974.8||974.8||0
1634284310000|2021-10-15 07:51:50|975|974.4|975|974.6|975|974.6|975|974.4|0
1634284320000|2021-10-15 07:52:00|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|1092
1634284330000|2021-10-15 07:52:10|975|974.6|975|974.6|975|974.6|974.8|974.4|0
1634284360000|2021-10-15 07:52:40|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|2000
1634284370000|2021-10-15 07:52:50|975|974.6|974.8|974.4|975|974.6|974.6|974.4|5806
1634284380000|2021-10-15 07:53:00|974.6|974.2|974.6|974.2|974.8|974.2|974.6|974.2|2420
1634284390000|2021-10-15 07:53:10|974.4|974|974.2|973.8|974.4|974|974|973.6|4299
1634284400000|2021-10-15 07:53:20|974.4||974.2||974.4||974.2||0
1634284410000|2021-10-15 07:53:30|974.4|974|974.4|974|974.6|974|974.4|974|100
1634284420000|2021-10-15 07:53:40|974.6|974.2|975|974.4|975|974.6|974.6|974|3682
1634284440000|2021-10-15 07:54:00||974.6||974.8||974.8||974.6|69925
1634284450000|2021-10-15 07:54:10|||||||||71042
1634284460000|2021-10-15 07:54:20|974.8|974.6|974.6|974.2|975|974.6|974.4|974|4776
1634284470000|2021-10-15 07:54:30|974.8||974.8||974.8||974.8||300
1634284480000|2021-10-15 07:54:40|||||||||100
1634284500000|2021-10-15 07:55:00|974.6||974.6||974.8||974.6||0
1634284510000|2021-10-15 07:55:10|974.8|974.4|975|974.4|975|974.6|974.8|974.4|0
1634284530000|2021-10-15 07:55:30|974.8||975||975||974.8||0
1634284540000|2021-10-15 07:55:40|974.8|974.2|974.6|974.2|974.8|974.2|974.6|974.2|2000
1634284550000|2021-10-15 07:55:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1634284560000|2021-10-15 07:56:00|974.6|974.6|975|974.6|975|974.6|974.6|974.6|950
1634284570000|2021-10-15 07:56:10||974.8||974.8||974.8||974.8|1299
1634284580000|2021-10-15 07:56:20|||||||||937
1634284600000|2021-10-15 07:56:40|974.8|974.6|975|974.6|975|974.8|974.8|974.4|5075
1634284610000|2021-10-15 07:56:50||974.8||974.6||974.8||974.6|8013
1634284620000|2021-10-15 07:57:00|975.2|974.8|976.2|975.8|976.2|975.8|975.2|974.8|25648
1634284630000|2021-10-15 07:57:10|976.4|976|976.4|976|976.4|976|976.4|975.8|3029
1634284640000|2021-10-15 07:57:20||975.8||975.8||975.8||975.8|0
1634284650000|2021-10-15 07:57:30|976.6|976|976.6|976.2|976.8|976.2|976.6|976|0
1634284660000|2021-10-15 07:57:40|976.4|976.4|976.6|976|976.6|976.4|976.4|976|550
1634284680000|2021-10-15 07:58:00|976.4|975.8|976.6|976.2|976.6|976.2|976|975.6|11744
1634284740000|2021-10-15 07:59:00|976.4|976|976.6|976|976.6|976.2|976.2|975.8|3504
1634284750000|2021-10-15 07:59:10||976.2||976.2||976.2||976.2|0
1634284790000|2021-10-15 07:59:50|976.8|976.4|976.6|976.2|977|976.6|976.4|976.2|12330
1634284800000|2021-10-15 08:00:00|||||||||330
1634284820000|2021-10-15 08:00:20|976.4|976|976|975.6|976.4|976|976|975.4|8699
1634284830000|2021-10-15 08:00:30|975.8|975.4|975.8|975.2|975.8|975.4|975.6|975.2|1254
1634284840000|2021-10-15 08:00:40|976|975.4|976|975.4|976|975.6|976|975.4|0
1634284860000|2021-10-15 08:01:00|976.2|975.6|976.2|975.6|976.2|975.8|976.2|975.6|31
1634284880000|2021-10-15 08:01:20|||||||||58
1634284890000|2021-10-15 08:01:30|976.4|975.8|976.4|976|976.4|976|976.4|975.8|0
1634284900000|2021-10-15 08:01:40|976.2|975.8|976.4|975.8|976.4|975.8|976|975.6|8869
1634284910000|2021-10-15 08:01:50||976||976||976||976|0
1634284920000|2021-10-15 08:02:00||975.8||976||976||975.8|0
1634284930000|2021-10-15 08:02:10||975.8||975.8||975.8||975.8|0
1634284950000|2021-10-15 08:02:30|976.2||976.2||976.2||976.2||0
1634284980000|2021-10-15 08:03:00|976||976.2||976.2||976||2328
1634284990000|2021-10-15 08:03:10|976|975.6|975.8|975.4|976.2|975.6|975.8|975.4|10068
1634285000000|2021-10-15 08:03:20|976|975.6|976|975.6|976|975.6|976|975.6|3004
1634285010000|2021-10-15 08:03:30|||||||||2647
1634285020000|2021-10-15 08:03:40|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|21
1634285030000|2021-10-15 08:03:50|976||976.2||976.2||976||4000
1634285050000|2021-10-15 08:04:10|976|975.6|976|975.6|976|975.6|975.8|975.6|1534
1634285060000|2021-10-15 08:04:20|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1000
1634285080000|2021-10-15 08:04:40|975.6|975.2|975.4|975|975.8|975.2|975.2|974.8|3383
1634285090000|2021-10-15 08:04:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975|2032
1634285100000|2021-10-15 08:05:00|975.8||975.6||975.8||975.6||0
1634285110000|2021-10-15 08:05:10|975.8|975.4|975.8|975.6|975.8|975.6|975.6|975.2|11122
1634285120000|2021-10-15 08:05:20|976|975.8|976.2|975.8|976.4|976|976|975.8|507
1634285130000|2021-10-15 08:05:30|976.4|976|976.4|976|976.4|976|976.4|975.8|6
1634285140000|2021-10-15 08:05:40||975.8||976||976||975.8|0
1634285150000|2021-10-15 08:05:50||975.8||976||976||975.8|0
1634285160000|2021-10-15 08:06:00|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1634285200000|2021-10-15 08:06:40|976.4|976|976.4|975.8|976.6|976|976.2|975.8|3366
1634285210000|2021-10-15 08:06:50|976.2|976|976.4|975.8|976.4|976|976.2|975.8|0
1634285220000|2021-10-15 08:07:00||976||976||976||975.8|0
1634285230000|2021-10-15 08:07:10|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|0
1634285250000|2021-10-15 08:07:30||976||976||976||976|850
1634285260000|2021-10-15 08:07:40|976.4||976.6||976.6||976.4||0
1634285270000|2021-10-15 08:07:50|976.4|975.8|976.2|975.8|976.6|975.8|976|975.8|181
1634285280000|2021-10-15 08:08:00|976.4||976.2||976.4||976.2||0
1634285300000|2021-10-15 08:08:20|976|975.6|975.8|975.4|976|975.6|975.8|975.2|623
1634285310000|2021-10-15 08:08:30|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975|4836
1634285340000|2021-10-15 08:09:00|975.8||975.8||975.8||975.6||0
1634285350000|2021-10-15 08:09:10|975.6|975.4|976.4|976|976.4|976|975.6|975.4|3829
1634285390000|2021-10-15 08:09:50|976.2||976.4||976.4||976.2||1557
1634285410000|2021-10-15 08:10:10|976.6|976.2|976.6|976|976.6|976.2|976.4|976|1309
1634285420000|2021-10-15 08:10:20|976.4||976.6||976.6||976.4||0
1634285430000|2021-10-15 08:10:30|976.4||976.4||976.4||976.4||500
1634285440000|2021-10-15 08:10:40|976.2|975.8|976|975.8|976.4|975.8|976|975.8|2047
1634285450000|2021-10-15 08:10:50|975.8|975.6|975.6|975.4|975.8|975.6|975.6|975.4|644
1634285460000|2021-10-15 08:11:00|975.8|975.6|976|975.4|976|975.6|975.8|975.4|1363
1634285470000|2021-10-15 08:11:10|975.8||976||976||975.8||0
1634285480000|2021-10-15 08:11:20|975.8||975.8||976||975.8||0
1634285500000|2021-10-15 08:11:40|975.6|975.2|975.4|975|975.6|975.2|975.4|975|1052
1634285510000|2021-10-15 08:11:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1634285520000|2021-10-15 08:12:00|975.4||975.6||975.6||975.4||1231
1634285540000|2021-10-15 08:12:20|975.4||975.6||975.6||975.4||0
1634285570000|2021-10-15 08:12:50|975.8|975.4|976|975.4|976|975.6|975.8|975.2|0
1634285580000|2021-10-15 08:13:00|975.8|975.2|975.4|975.2|976|975.2|975.4|975.2|3000
1634285590000|2021-10-15 08:13:10|975.6||975.6||975.6||975.6||0
1634285640000|2021-10-15 08:14:00|||||||||130
1634285670000|2021-10-15 08:14:30|||||||||3000
1634285680000|2021-10-15 08:14:40|||||||||2466
1634285700000|2021-10-15 08:15:00|975.4|975|974.8|974.4|975.4|975|974.6|974.2|2273
1634285730000|2021-10-15 08:15:30|974.6|974.6|974.6|974|974.8|974.6|974.4|974|2285
1634285740000|2021-10-15 08:15:40|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|0
1634285750000|2021-10-15 08:15:50|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|533
1634285780000|2021-10-15 08:16:20|||||||||589
1634285810000|2021-10-15 08:16:50|975|974.6|975.2|974.6|975.2|974.8|975|974.6|5
1634285820000|2021-10-15 08:17:00|975.4|974.8|975.4|975|975.4|975|975.2|974.8|0
1634285840000|2021-10-15 08:17:20|975.2|975.2|976.2|975.8|976.2|975.8|975.2|975.2|15814
1634285870000|2021-10-15 08:17:50|976.4|976|976.4|975.8|976.4|976|976.4|975.8|0
1634285890000|2021-10-15 08:18:10|976.2|976|976.4|975.8|976.4|976.2|976.2|975.8|1219
1634285900000|2021-10-15 08:18:20|976.2|976|976.2|975.8|976.2|976|976.2|975.8|1500
1634285940000|2021-10-15 08:19:00||976||976||976||976|0
1634285950000|2021-10-15 08:19:10|976|975.8|976.2|975.8|976.2|975.8|976|975.8|2116
1634285970000|2021-10-15 08:19:30|976.4|976|976.2|975.8|976.4|976|976.2|975.8|4
1634285990000|2021-10-15 08:19:50|976.4|976|976.4|975.8|976.4|976|976.4|975.8|4
1634286000000|2021-10-15 08:20:00||976||975.8||976||975.8|0
1634286010000|2021-10-15 08:20:10|976.6|976|976.6|976|976.6|976|976.6|976|0
1634286020000|2021-10-15 08:20:20|976.4|975.8|976.2|976|976.4|976|976|975.6|12733
1634286030000|2021-10-15 08:20:30|976.4||976.4||976.6||976.4||0
1634286050000|2021-10-15 08:20:50|976.2|975.8|976|975.6|976.4|975.8|976|975.4|1768
1634286080000|2021-10-15 08:21:20|||||||||1000
1634286110000|2021-10-15 08:21:50|||||||||2000
1634286140000|2021-10-15 08:22:20|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1678
1634286160000|2021-10-15 08:22:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|3228
1634286170000|2021-10-15 08:22:50|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|1342
1634286180000|2021-10-15 08:23:00||975.2||975.2||975.2||975.2|1500
1634286190000|2021-10-15 08:23:10|||||||||41
1634286210000|2021-10-15 08:23:30|975.4|975|975.4|975|975.6|975|975.2|974.8|0
1634286220000|2021-10-15 08:23:40||974.8||974.8||974.8||974.8|0
1634286230000|2021-10-15 08:23:50||975||975||975.2||975|0
1634286250000|2021-10-15 08:24:10|975.2|974.8|975.4|975|975.4|975|975|974.8|2171
1634286280000|2021-10-15 08:24:40|975.2|974.8|975|974.8|975.2|974.8|975|974.6|3457
1634286290000|2021-10-15 08:24:50|975.2|974.6|975.6|975.2|975.6|975.4|975.2|974.6|878
1634286300000|2021-10-15 08:25:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|1
1634286310000|2021-10-15 08:25:10|975.6|975.2|975.8|975.2|975.8|975.4|975.6|975.2|0
1634286320000|2021-10-15 08:25:20|975.6|975.4|975.6|975.2|975.8|975.4|975.6|975.2|0
1634286330000|2021-10-15 08:25:30|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.2|1024
1634286340000|2021-10-15 08:25:40||975.2||975.2||975.4||975.2|0
1634286360000|2021-10-15 08:26:00|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|508
1634286380000|2021-10-15 08:26:20|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.2|0
1634286390000|2021-10-15 08:26:30|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|176
1634286400000|2021-10-15 08:26:40|976|975.6|976|975.6|976|975.6|976|975.6|0
1634286410000|2021-10-15 08:26:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1634286420000|2021-10-15 08:27:00|976||975.8||976||975.8||0
1634286430000|2021-10-15 08:27:10|975.6||975.8||975.8||975.6||1000
1634286450000|2021-10-15 08:27:30|975.6|975.2|975.2|974.8|975.8|975.2|975.2|974.6|6048
1634286460000|2021-10-15 08:27:40||975||975||975||975|529
1634286470000|2021-10-15 08:27:50||974.8||974.8||974.8||974.8|0
1634286480000|2021-10-15 08:28:00|975|975|975|974.6|975|975|975|974.6|0
1634286520000|2021-10-15 08:28:40|975.2|974.8|975.4|974.8|975.4|975|975.2|974.6|556
1634286530000|2021-10-15 08:28:50||975||975||975||975|0
1634286580000|2021-10-15 08:29:40|975.6|975.2|975.4|975.2|975.6|975.4|975.4|975.2|1920
1634286600000|2021-10-15 08:30:00|975.6|975.4|975.6|975.2|975.6|975.4|975.4|975.2|2082
1634286630000|2021-10-15 08:30:30|975.4|975|975.2|974.8|975.4|975.2|975|974.8|14304
1634286650000|2021-10-15 08:30:50|975|974.6|975.2|974.8|975.2|974.8|974.8|974.6|2100
1634286660000|2021-10-15 08:31:00|975|975|975|974.6|975|975|975|974.6|527
1634286670000|2021-10-15 08:31:10|975.2|974.8|975|974.6|975.2|974.8|975|974.6|0
1634286680000|2021-10-15 08:31:20||974.8||974.8||974.8||974.8|1036
1634286690000|2021-10-15 08:31:30|975.2|975|975.4|975|975.6|975.2|975.2|975|4220
1634286700000|2021-10-15 08:31:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1634286710000|2021-10-15 08:31:50|975.4|975|975.4|975|975.4|975|975.4|975|0
1634286720000|2021-10-15 08:32:00|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1634286730000|2021-10-15 08:32:10|975.4|975|975.6|975|975.6|975.2|975.4|975|0
1634286740000|2021-10-15 08:32:20|975.4|974.8|975.4|975|975.4|975|975.2|974.8|0
1634286750000|2021-10-15 08:32:30|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1634286760000|2021-10-15 08:32:40|975.4|975.4|976|975.6|976|975.8|975.4|975.4|3390
1634286770000|2021-10-15 08:32:50|975.8||976||976||975.8||253
1634286790000|2021-10-15 08:33:10||975.8||975.6||975.8||975.6|6066
1634286830000|2021-10-15 08:33:50||975.8||975.6||975.8||975.6|9143
1634286850000|2021-10-15 08:34:10||975.8||975.8||975.8||975.8|0
1634286860000|2021-10-15 08:34:20|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|0
1634286870000|2021-10-15 08:34:30|976||976||976||976||2100
1634286900000|2021-10-15 08:35:00|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|3978
1634286910000|2021-10-15 08:35:10|976||975.8||976||975.8||0
1634286920000|2021-10-15 08:35:20|975.6|975.6|976|975.6|976|975.6|975.6|975.4|6022
1634286930000|2021-10-15 08:35:30|975.8||976||976||975.8||0
1634286940000|2021-10-15 08:35:40|975.8|975.4|976|975.6|976|975.6|975.8|975.4|0
1634286950000|2021-10-15 08:35:50|975.8|975.4|976|975.6|976|975.6|975.8|975.4|2541
1634286960000|2021-10-15 08:36:00|975.8||976||976||975.8||0
1634286970000|2021-10-15 08:36:10||975.8||975.6||975.8||975.6|53000
1634287000000|2021-10-15 08:36:40|975.8||975.8||975.8||975.8||0
1634287010000|2021-10-15 08:36:50|976||976||976||976||0
1634287050000|2021-10-15 08:37:30||975.8||975.8||975.8||975.8|5589
1634287100000|2021-10-15 08:38:20|975.8|975.6|976|975.6|976|975.8|975.8|975.6|3882
1634287110000|2021-10-15 08:38:30|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|3312
1634287120000|2021-10-15 08:38:40|976|975.6|976|975.6|976|975.6|976|975.6|0
1634287130000|2021-10-15 08:38:50|975.8||975.8||975.8||975.8||0
1634287140000|2021-10-15 08:39:00||975.4||975.4||975.4||975.4|0
1634287150000|2021-10-15 08:39:10|975.6||975.8||975.8||975.6||223
1634287160000|2021-10-15 08:39:20|975.6|975.2|975.8|975.4|975.8|975.4|975.4|975.2|4759
1634287170000|2021-10-15 08:39:30|||||||||1550
1634287200000|2021-10-15 08:40:00|976|975.6|976|975.6|976|975.8|976|975.6|4207
1634287250000|2021-10-15 08:40:50|975.8||975.8||975.8||975.8||0
1634287260000|2021-10-15 08:41:00|976||976||976||976||0
1634287270000|2021-10-15 08:41:10|975.8||975.8||976||975.8||2099
1634287280000|2021-10-15 08:41:20|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|2005
1634287290000|2021-10-15 08:41:30|||||||||2000
1634287310000|2021-10-15 08:41:50|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|607
1634287320000|2021-10-15 08:42:00||975.6||975.4||975.6||975.4|0
1634287330000|2021-10-15 08:42:10||975.6||975.6||975.6||975.6|246
1634287360000|2021-10-15 08:42:40|976|975.8|976|975.8|976|975.8|976|975.6|3982
1634287370000|2021-10-15 08:42:50|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|804
1634287380000|2021-10-15 08:43:00|976||976||976||976||0
1634287390000|2021-10-15 08:43:10|975.8|975.4|975.6|975.2|975.8|975.4|975.6|975.2|3491
1634287400000|2021-10-15 08:43:20|975.4|975.4|975.4|975|975.4|975.4|975.4|975|400
1634287410000|2021-10-15 08:43:30|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|1500
1634287420000|2021-10-15 08:43:40|975|974.6|974.8|974.4|975.2|974.8|974.8|974.4|2727
1634287440000|2021-10-15 08:44:00|975|974.6|975|974.6|975|974.8|975|974.6|1419
1634287460000|2021-10-15 08:44:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|1206
1634287470000|2021-10-15 08:44:30|975.4|975|975.4|975|975.4|975|975.2|974.8|0
1634287490000|2021-10-15 08:44:50|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|1643
1634287510000|2021-10-15 08:45:10|975.4|975|975.4|975|975.4|975|975.4|975|0
1634287540000|2021-10-15 08:45:40||975.2||975||975.2||975|0
1634287550000|2021-10-15 08:45:50|||||||||273
1634287570000|2021-10-15 08:46:10|975.2|974.8|975.4|975|975.4|975|975.2|974.8|1483
1634287580000|2021-10-15 08:46:20|975.2||975.4||975.4||975.2||0
1634287600000|2021-10-15 08:46:40|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|3640
1634287610000|2021-10-15 08:46:50|975.4|975|975.4|975.2|975.4|975.2|975.2|975|1561
1634287620000|2021-10-15 08:47:00|||||||||420
1634287650000|2021-10-15 08:47:30|||||||||3337
1634287690000|2021-10-15 08:48:10|975.6|975.4|975.8|975.4|975.8|975.6|975.6|975.4|2148
1634287700000|2021-10-15 08:48:20||975.6||975.6||975.6||975.6|2000
1634287710000|2021-10-15 08:48:30|976|975.8|975.8|975.6|976|975.8|975.8|975.6|221
1634287720000|2021-10-15 08:48:40|976||976||976||976||0
1634287730000|2021-10-15 08:48:50|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|4901
1634287740000|2021-10-15 08:49:00|975.8||975.6||975.8||975.6||500
1634287750000|2021-10-15 08:49:10|975.8|975.2|975.2|975|975.8|975.2|975.2|975|1773
1634287760000|2021-10-15 08:49:20|975|974.8|975.2|974.8|975.2|974.8|975|974.8|507
1634287770000|2021-10-15 08:49:30||975||975||975||975|0
1634287820000|2021-10-15 08:50:20|975.4|975.2|975.4|975|975.6|975.2|975.2|975|657
1634287840000|2021-10-15 08:50:40|975.2||975.4||975.4||975.2||0
1634287850000|2021-10-15 08:50:50|975.2||975.2||975.2||975.2||0
1634287870000|2021-10-15 08:51:10|||||||||503
1634287880000|2021-10-15 08:51:20|975.4|975.2|975.4|975|975.6|975.2|975.4|975|0
1634287960000|2021-10-15 08:52:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1634287970000|2021-10-15 08:52:50||975.4||975.2||975.4||975.2|0
1634287980000|2021-10-15 08:53:00||975.4||975.4||975.4||975.4|0
1634287990000|2021-10-15 08:53:10|975.8|975.6|975.8|975.4|975.8|975.6|975.6|975.4|3092
1634288000000|2021-10-15 08:53:20|976|975.6|976|975.6|976|975.6|976|975.6|0
1634288010000|2021-10-15 08:53:30||975.8||975.6||975.8||975.6|5712
1634288020000|2021-10-15 08:53:40|975.8||976||976||975.8||0
1634288030000|2021-10-15 08:53:50|975.8||975.8||976||975.8||290
1634288040000|2021-10-15 08:54:00|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|3141
1634288050000|2021-10-15 08:54:10|||||||||98
1634288060000|2021-10-15 08:54:20|975.4|975.2|975.2|974.8|975.4|975.2|975.2|974.8|3262
1634288070000|2021-10-15 08:54:30|975|974.6|974.8|974.4|975|974.6|974.8|974.4|1039
1634288080000|2021-10-15 08:54:40|975|974.6|975|974.6|975|974.6|975|974.6|0
1634288090000|2021-10-15 08:54:50|975.2|974.8|975|974.8|975.2|974.8|975|974.6|0
1634288100000|2021-10-15 08:55:00||974.6||974.6||974.6||974.6|0
1634288110000|2021-10-15 08:55:10||974.8||974.6||974.8||974.6|0
1634288130000|2021-10-15 08:55:30|974.8|974.4|975|974.6|975|974.6|974.8|974.4|200
1634288140000|2021-10-15 08:55:40||974.8||974.8||974.8||974.8|0
1634288150000|2021-10-15 08:55:50|975.2|975|975.4|975|975.4|975|975.2|975|7
1634288170000|2021-10-15 08:56:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1634288180000|2021-10-15 08:56:20|975.4||975.6||975.6||975.4||0
1634288210000|2021-10-15 08:56:50|975.8|975.4|976|975.6|976|975.6|975.8|975.4|13169
1634288230000|2021-10-15 08:57:10|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|5149
1634288240000|2021-10-15 08:57:20|975.6|975.6|975.8|975.4|975.8|975.6|975.6|975.4|6949
1634288250000|2021-10-15 08:57:30|975.6||975.6||975.8||975.6||0
1634288260000|2021-10-15 08:57:40|975.8|975.2|975.4|975.2|975.8|975.2|975.4|975.2|1048
1634288270000|2021-10-15 08:57:50|||||||||12
1634288280000|2021-10-15 08:58:00|975.6|975.4|975.6|975.2|975.6|975.4|975.4|975.2|1
1634288300000|2021-10-15 08:58:20|975.4|975|975.6|975.2|975.6|975.2|975.2|975|3259
1634288320000|2021-10-15 08:58:40|975.4|975|975.4|975|975.4|975|975.2|974.8|4017
1634288330000|2021-10-15 08:58:50|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|2213
1634288360000|2021-10-15 08:59:20|975||975||975.2||975||0
1634288370000|2021-10-15 08:59:30|974.8|974.6|974.6|974.2|975|974.6|974.6|974.2|1203
1634288380000|2021-10-15 08:59:40|974.8|974.4|974.4|974|974.8|974.4|974.2|974|5365
1634288390000|2021-10-15 08:59:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1634288400000|2021-10-15 09:00:00||974.4||974.4||974.4||974.4|0
1634288410000|2021-10-15 09:00:10|974.8|974.6|974.8|974.4|975|974.6|974.8|974.4|0
1634288420000|2021-10-15 09:00:20|975|974.6|975|974.6|975|974.6|975|974.6|0
1634288430000|2021-10-15 09:00:30|974.8||974.8||974.8||974.8||0
1634288440000|2021-10-15 09:00:40|975||975||975||975||0
1634288450000|2021-10-15 09:00:50|974.8||975||975||974.8||0
1634288540000|2021-10-15 09:02:20|974.8|974.4|974.6|974.2|975|974.6|974.4|974.2|5236
1634288550000|2021-10-15 09:02:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1634288560000|2021-10-15 09:02:40|974.6||974.6||974.6||974.6||0
1634288570000|2021-10-15 09:02:50|974.8||974.8||974.8||974.8||0
1634288580000|2021-10-15 09:03:00|975|974.6|975.2|974.8|975.2|975|975|974.6|6451
1634288610000|2021-10-15 09:03:30||975||975||975||975|0
1634288640000|2021-10-15 09:04:00|975|974.8|975.2|975|975.2|975|975|974.8|6724
1634288650000|2021-10-15 09:04:10|||||||||2559
1634288660000|2021-10-15 09:04:20|975.4|975.2|975.4|975|975.4|975.2|975.4|975|132
1634288670000|2021-10-15 09:04:30|975.2||975.2||975.4||975.2||0
1634288680000|2021-10-15 09:04:40|||||||||146
1634288690000|2021-10-15 09:04:50|||||||||52
1634288720000|2021-10-15 09:05:20|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975|209
1634288730000|2021-10-15 09:05:30|||||||||3228
1634288740000|2021-10-15 09:05:40|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|499
1634288750000|2021-10-15 09:05:50|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|6
1634288760000|2021-10-15 09:06:00|975.6||975.6||975.6||975.6||8804
1634288770000|2021-10-15 09:06:10|975.4|975.2|975.6|975.2|975.6|975.4|975.4|975.2|35
1634288780000|2021-10-15 09:06:20|975.4||975.6||975.6||975.4||0
1634288790000|2021-10-15 09:06:30|975.4||975.6||975.6||975.4||1212
1634288870000|2021-10-15 09:07:50|975.4|975|975|974.8|975.6|975|975|974.6|15311
1634288880000|2021-10-15 09:08:00|974.8|974.6|974.2|974|974.8|974.6|974.2|974|6617
1634288890000|2021-10-15 09:08:10|974|973.8|974|973.8|974|973.8|974|973.8|7920
1634288900000|2021-10-15 09:08:20|974.2|973.6|974|973.8|974.2|973.8|974|973.6|0
1634288910000|2021-10-15 09:08:30|974.2|974|974.6|974.2|974.6|974.2|974|973.8|15263
1634288920000|2021-10-15 09:08:40|||||||||3000
1634288940000|2021-10-15 09:09:00|974.4|974.4|974.6|974.2|974.6|974.4|974.4|974.2|3274
1634288960000|2021-10-15 09:09:20|974.4|974|974.6|974.2|974.6|974.4|974|973.8|10657
1634288970000|2021-10-15 09:09:30||974.4||974.4||974.4||974.4|0
1634289000000|2021-10-15 09:10:00|974.4|974.2|974.6|974.4|974.6|974.4|974.4|974.2|1039
1634289020000|2021-10-15 09:10:20|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|2899
1634289030000|2021-10-15 09:10:30|974.6|974.4|975|974.6|975|974.6|974.6|974.2|1237
1634289040000|2021-10-15 09:10:40|974.8||975||975||974.8||0
1634289050000|2021-10-15 09:10:50|974.8||975||975||974.8||0
1634289120000|2021-10-15 09:12:00|974.8||975||975||974.8||0
1634289150000|2021-10-15 09:12:30|974.8|974.8|975|974.6|975|974.8|974.8|974.6|4105
1634289180000|2021-10-15 09:13:00||974.8||974.8||974.8||974.8|0
1634289220000|2021-10-15 09:13:40|974.8|974.6|973.6|973.2|974.8|974.6|973.4|973.2|7679
1634289230000|2021-10-15 09:13:50|973.8|973.4|974|973.8|974|973.8|973.8|973.4|1263
1634289240000|2021-10-15 09:14:00||973.6||973.6||973.6||973.6|700
1634289290000|2021-10-15 09:14:50|974.2|973.8|974.4|974|974.4|974.2|974.2|973.8|5127
1634289300000|2021-10-15 09:15:00|974.6|974.2|974.6|974.4|974.8|974.4|974.6|974.2|0
1634289310000|2021-10-15 09:15:10|974.8||974.8||974.8||974.8||0
1634289320000|2021-10-15 09:15:20|974.6|974.2|974.4|974|974.8|974.2|974.2|974|3404
1634289330000|2021-10-15 09:15:30|974.2||974.4||974.4||974.2||0
1634289340000|2021-10-15 09:15:40|974.2|973.8|974|973.6|974.2|973.8|974|973.6|2451
1634289350000|2021-10-15 09:15:50||973.8||973.8||973.8||973.8|0
1634289360000|2021-10-15 09:16:00|974.2|974|974.4|974|974.4|974|974.2|973.8|1072
1634289370000|2021-10-15 09:16:10|974.2||974.4||974.4||974.2||237
1634289390000|2021-10-15 09:16:30|974.2||974.2||974.2||974.2||0
1634289400000|2021-10-15 09:16:40|974|973.8|974|973.6|974|973.8|973.8|973.4|7202
1634289430000|2021-10-15 09:17:10|973.8|973.4|973.6|973.4|974|973.4|973.6|973.2|3047
1634289440000|2021-10-15 09:17:20|973.8|973.6|973.8|973.4|974|973.6|973.8|973.4|7
1634289450000|2021-10-15 09:17:30|974|973.6|974|973.6|974|973.6|974|973.6|0
1634289460000|2021-10-15 09:17:40|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634289470000|2021-10-15 09:17:50|974|973.6|974|973.6|974|973.6|974|973.6|1000
1634289480000|2021-10-15 09:18:00|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.4|2
1634289490000|2021-10-15 09:18:10||973.6||973.4||973.6||973.4|0
1634289510000|2021-10-15 09:18:30|973.6|973.6|973.6|973.2|973.6|973.6|973.6|973.2|1185
1634289530000|2021-10-15 09:18:50|973.4|973|973.6|973.2|973.6|973.2|973.4|973|5000
1634289540000|2021-10-15 09:19:00|973.4||973.6||973.6||973.4||262
1634289570000|2021-10-15 09:19:30|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|513
1634289590000|2021-10-15 09:19:50|973.4|973.2|973.4|973.2|973.6|973.4|973.4|973.2|2275
1634289600000|2021-10-15 09:20:00|973.6|973.4|974|973.6|974|973.6|973.6|973.4|1162
1634289610000|2021-10-15 09:20:10||973.8||973.8||973.8||973.8|0
1634289640000|2021-10-15 09:20:40|974.2|974|974.2|973.8|974.2|974|974.2|973.8|1000
1634289650000|2021-10-15 09:20:50|974|974|974.2|973.8|974.2|974|974|973.8|130
1634289660000|2021-10-15 09:21:00|||||||||3000
1634289670000|2021-10-15 09:21:10|974.4|974|974.4|974|974.4|974.2|974.4|974|1939
1634289680000|2021-10-15 09:21:20|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1634289700000|2021-10-15 09:21:40|974.4|974.4|974.6|974.2|974.6|974.4|974.4|974.2|1747
1634289730000|2021-10-15 09:22:10|974.4||974.6||974.6||974.4||0
1634289750000|2021-10-15 09:22:30|974.4||974.4||974.6||974.4||0
1634289760000|2021-10-15 09:22:40|974.2|974|974.2|974|974.2|974|974.2|973.8|1115
1634289770000|2021-10-15 09:22:50|974.4|974.2|974.4|974|974.4|974.2|974.4|974|9
1634289850000|2021-10-15 09:24:10|974.2|974.2|974.4|974|974.4|974.2|974.2|974|742
1634289860000|2021-10-15 09:24:20|974.2||974.2||974.2||974.2||0
1634289870000|2021-10-15 09:24:30|974.4||974.4||974.4||974.4||40
1634289880000|2021-10-15 09:24:40|974.2||974.4||974.4||974.2||503
1634289980000|2021-10-15 09:26:20|||||||||1000
1634289990000|2021-10-15 09:26:30|974.2|973.6|973.8|973.6|974.4|973.6|973.8|973.6|17675
1634290010000|2021-10-15 09:26:50|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|5551
1634290020000|2021-10-15 09:27:00|973.6||973.6||973.6||973.6||582
1634290030000|2021-10-15 09:27:10|973.8||973.6||973.8||973.6||0
1634290040000|2021-10-15 09:27:20||973.2||973.2||973.2||973.2|1482
1634290050000|2021-10-15 09:27:30|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634290060000|2021-10-15 09:27:40|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1634290080000|2021-10-15 09:28:00|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634290140000|2021-10-15 09:29:00|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973.2|4398
1634290150000|2021-10-15 09:29:10|973.2|973|973.2|973|973.2|973.2|973.2|972.8|603
1634290160000|2021-10-15 09:29:20|973.4|973.2|973.4|973|973.4|973.2|973.4|973|272
1634290170000|2021-10-15 09:29:30|973.2||973.2||973.2||973.2||0
1634290190000|2021-10-15 09:29:50|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973|8
1634290200000|2021-10-15 09:30:00|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.2|2112
1634290240000|2021-10-15 09:30:40|974|973.6|974.2|973.8|974.2|973.8|974|973.4|13689
1634290300000|2021-10-15 09:31:40|974||974.2||974.2||974||1000
1634290310000|2021-10-15 09:31:50|974|974|974|973.8|974.2|974|974|973.8|3276
1634290330000|2021-10-15 09:32:10|||||||||1
1634290350000|2021-10-15 09:32:30|973.8|973.6|974|973.8|974|973.8|973.8|973.6|1848
1634290380000|2021-10-15 09:33:00|974.2|974|974.4|974.2|974.4|974.2|974.2|973.8|5972
1634290400000|2021-10-15 09:33:20|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|5810
1634290420000|2021-10-15 09:33:40|974.4|973.8|974|973.8|974.6|973.8|974|973.8|38476
1634290430000|2021-10-15 09:33:50|||||||||448
1634290440000|2021-10-15 09:34:00|||||||||2859
1634290450000|2021-10-15 09:34:10||973.6||973.6||973.6||973.6|875
1634290470000|2021-10-15 09:34:30|974.2|973.8|974.4|974|974.4|974|974.2|973.8|13901
1634290480000|2021-10-15 09:34:40|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|0
1634290490000|2021-10-15 09:34:50|974||974.2||974.2||974||249
1634290500000|2021-10-15 09:35:00|974|973.6|974.6|974.2|974.6|974.2|974|973.6|1096
1634290510000|2021-10-15 09:35:10|974.4|974|974.4|974|974.4|974|974.4|974|472
1634290520000|2021-10-15 09:35:20|974.2|973.8|974.4|974|974.4|974|974.2|973.8|1118
1634290560000|2021-10-15 09:36:00|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|3322
1634290570000|2021-10-15 09:36:10|974.8|974.4|974.6|974.4|974.8|974.4|974.6|974.4|4118
1634290580000|2021-10-15 09:36:20|974.8||974.8||974.8||974.6||1500
1634290590000|2021-10-15 09:36:30|974.6||974.6||974.6||974.6||0
1634290600000|2021-10-15 09:36:40|974.8||974.6||974.8||974.6||0
1634290610000|2021-10-15 09:36:50|974.8||974.8||974.8||974.8||4
1634290620000|2021-10-15 09:37:00|975|974.6|974.8|974.6|975|974.8|974.8|974.4|3350
1634290630000|2021-10-15 09:37:10|975||975||975||975||0
1634290650000|2021-10-15 09:37:30|974.8||975||975||974.8||601
1634290670000|2021-10-15 09:37:50|974.8||975||975||974.8||0
1634290680000|2021-10-15 09:38:00|974.8||975||975||974.8||498
1634290690000|2021-10-15 09:38:10|975.2|974.8|975.4|975|975.4|975|975.2|974.6|22431
1634290700000|2021-10-15 09:38:20|975.6|975.2|976|975.6|976|975.6|975.4|975|234
1634290740000|2021-10-15 09:39:00|975.8|975.4|975.8|975.4|976|975.4|975.6|975.2|10554
1634290750000|2021-10-15 09:39:10|975.6|975.6|976|975.6|976|975.6|975.6|975.4|6
1634290800000|2021-10-15 09:40:00|975.8|975.4|975.6|975.4|976|975.4|975.6|975.4|6347
1634290810000|2021-10-15 09:40:10|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|4
1634290850000|2021-10-15 09:40:50|975.8|975.4|976|975.6|976|975.6|975.8|975.4|2806
1634290860000|2021-10-15 09:41:00|975.8|975.4|975.8|975.4|975.8|975.6|975.6|975.4|4998
1634290870000|2021-10-15 09:41:10||975.6||975.6||975.6||975.6|0
1634290880000|2021-10-15 09:41:20|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|526
1634290890000|2021-10-15 09:41:30|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|13204
1634290920000|2021-10-15 09:42:00|975.2|975|975.4|975|975.4|975.2|975.2|974.8|5258
1634290930000|2021-10-15 09:42:10|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|3550
1634290950000|2021-10-15 09:42:30|975.4|975|975.4|975.2|975.4|975.2|975.4|975|6560
1634290960000|2021-10-15 09:42:40|975.2|975|975.2|975|975.4|975.2|975.2|975|623
1634290970000|2021-10-15 09:42:50|975.4|974.8|975.2|974.8|975.4|974.8|975.2|974.8|251
1634290980000|2021-10-15 09:43:00|975||975||975||975||0
1634290990000|2021-10-15 09:43:10|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.4|2185
1634291010000|2021-10-15 09:43:30|975|974.8|975|974.6|975|974.8|975|974.6|6
1634291020000|2021-10-15 09:43:40|974.8||975||975||974.8||0
1634291040000|2021-10-15 09:44:00|975.2|974.8|975.4|975.2|975.4|975.2|975.2|974.8|1526
1634291050000|2021-10-15 09:44:10||975||975||975||975|4200
1634291060000|2021-10-15 09:44:20||975.2||975||975.2||975|0
1634291070000|2021-10-15 09:44:30||975.2||975.2||975.2||975|0
1634291090000|2021-10-15 09:44:50|975.6|975.4|975.8|975.4|975.8|975.4|975.4|975.2|2195
1634291100000|2021-10-15 09:45:00||975.6||975.4||975.6||975.4|0
1634291110000|2021-10-15 09:45:10|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|2225
1634291120000|2021-10-15 09:45:20|975.6|975.2|975.8|975.4|975.8|975.6|975.6|975.2|6058
1634291130000|2021-10-15 09:45:30|976|975.6|976|975.6|976|975.6|976|975.6|0
1634291150000|2021-10-15 09:45:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.6|6233
1634291160000|2021-10-15 09:46:00|976||976||976||976||1800
1634291170000|2021-10-15 09:46:10|976.2||976.2||976.2||976.2||0
1634291180000|2021-10-15 09:46:20|976||976||976||976||0
1634291190000|2021-10-15 09:46:30|976.2||976.2||976.2||976.2||0
1634291210000|2021-10-15 09:46:50|976|975.6|975.8|975.6|976|975.6|975.8|975.6|3008
1634291220000|2021-10-15 09:47:00|975.6|975.4|975.6|975.4|975.8|975.4|975.6|975.2|1206
1634291230000|2021-10-15 09:47:10|975.8|975.6|976|975.6|976|975.6|975.8|975.6|8
1634291240000|2021-10-15 09:47:20|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1634291250000|2021-10-15 09:47:30||975.6||975.4||975.6||975.4|0
1634291270000|2021-10-15 09:47:50|976|975.6|976.2|976|976.4|976|976|975.4|42075
1634291280000|2021-10-15 09:48:00|976|975.8|976.2|975.8|976.2|975.8|976|975.8|1606
1634291290000|2021-10-15 09:48:10|976.4|976|976.6|976.2|976.6|976.2|976.4|976|0
1634291300000|2021-10-15 09:48:20|976.4|976|976.6|976.2|976.6|976.2|976.2|976|2307
1634291310000|2021-10-15 09:48:30|976.4|976|976.4|976|976.4|976|976.2|976|1041
1634291320000|2021-10-15 09:48:40|976.6|976.2|976.4|976|976.6|976.2|976.2|976|4500
1634291330000|2021-10-15 09:48:50|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1634291340000|2021-10-15 09:49:00||976.4||976.4||976.4||976.4|2754
1634291350000|2021-10-15 09:49:10|976.8|976.6|976.6|976.2|976.8|976.6|976.4|976.2|1937
1634291360000|2021-10-15 09:49:20||976.4||976.4||976.4||976.4|0
1634291370000|2021-10-15 09:49:30|976.4|976.2|976.6|976.2|976.6|976.4|976.4|976.2|2256
1634291380000|2021-10-15 09:49:40|976.4|976.4|976.8|976.4|976.8|976.4|976.4|976.2|1672
1634291390000|2021-10-15 09:49:50||976.6||976.6||976.6||976.4|0
1634291400000|2021-10-15 09:50:00|977|976.4|976.8|976.4|977|976.4|976.6|976.4|5399
1634291410000|2021-10-15 09:50:10|977|976.6|976.8|976.6|977|976.6|976.8|976.4|0
1634291420000|2021-10-15 09:50:20|976.6|976.4|976.4|976|976.8|976.4|976.2|976|23373
1634291430000|2021-10-15 09:50:30|976.2||976.2||976.2||976.2||0
1634291440000|2021-10-15 09:50:40|976.4|975.8|976.2|975.8|976.4|975.8|976.2|975.8|3
1634291450000|2021-10-15 09:50:50|976.4|976|976.4|976|976.4|976|976.2|975.8|0
1634291470000|2021-10-15 09:51:10|976.2|975.8|976.2|976|976.4|976|976|975.6|11143
1634291480000|2021-10-15 09:51:20|976.4||976.4||976.4||976.4||0
1634291500000|2021-10-15 09:51:40|976.2|975.8|976|975.6|976.2|975.8|976|975.6|2432
1634291510000|2021-10-15 09:51:50|976.2|975.8|976.2|975.8|976.2|975.8|976|975.6|0
1634291520000|2021-10-15 09:52:00|976.4|976|976.4|976|976.4|976|976.2|975.8|1000
1634291530000|2021-10-15 09:52:10|976.2|975.8|976.4|976|976.4|976|976.2|975.8|0
1634291540000|2021-10-15 09:52:20|976.2|975.8|976|975.6|976.4|975.8|975.8|975.6|3417
1634291560000|2021-10-15 09:52:40|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.2|2172
1634291570000|2021-10-15 09:52:50||975.2||975.2||975.2||975.2|508
1634291590000|2021-10-15 09:53:10|975.4|975.4|975.6|975.2|975.6|975.4|975.4|975.2|1329
1634291610000|2021-10-15 09:53:30|975.4||975.6||975.6||975.4||1457
1634291620000|2021-10-15 09:53:40|975.4|975.4|975.6|975.2|975.6|975.4|975.4|975.2|1072
1634291650000|2021-10-15 09:54:10|975.8|975.4|976|975.6|976|975.6|975.8|975.4|1140
1634291660000|2021-10-15 09:54:20|975.8||976||976||975.8||7150
1634291710000|2021-10-15 09:55:10|||||||||1000
1634291720000|2021-10-15 09:55:20|976.2|975.8|976.2|976|976.4|976|976.2|975.6|6311
1634291730000|2021-10-15 09:55:30|976|975.8|976.2|976|976.2|976|976|975.8|29
1634291740000|2021-10-15 09:55:40|976|975.8|976.2|975.8|976.2|975.8|976|975.8|3432
1634291750000|2021-10-15 09:55:50|976||976.2||976.2||976||1952
1634291800000|2021-10-15 09:56:40|976|975.6|976|975.6|976.2|975.6|975.8|975.6|3325
1634291810000|2021-10-15 09:56:50|975.8|975.8|975.6|975.2|975.8|975.8|975.6|975.2|2522
1634291820000|2021-10-15 09:57:00|||||||||1000
1634291850000|2021-10-15 09:57:30|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|10
1634291860000|2021-10-15 09:57:40|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|29
1634291870000|2021-10-15 09:57:50|975.6|975.2|975.8|975.4|975.8|975.6|975.6|975.2|3773
1634291880000|2021-10-15 09:58:00|||||||||448
1634291890000|2021-10-15 09:58:10|976|975.6|976|975.8|976|975.8|976|975.6|3304
1634291910000|2021-10-15 09:58:30|975.8|975.6|975.6|975.4|975.8|975.6|975.6|975.2|4759
1634291930000|2021-10-15 09:58:50|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|4439
1634291950000|2021-10-15 09:59:10|975.6|975.2|975.6|975.2|975.8|975.2|975.4|975.2|4866
1634291980000|2021-10-15 09:59:40||975.4||975.2||975.4||975.2|8584
1634292000000|2021-10-15 10:00:00|975.4|975|975.4|975|975.6|975|975.2|975|739
1634292010000|2021-10-15 10:00:10|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975.2|0
1634292040000|2021-10-15 10:00:40|975.4||975.6||975.6||975.4||500
1634292050000|2021-10-15 10:00:50|975.4|975.4|975.8|975.6|975.8|975.6|975.4|975.2|1861
1634292060000|2021-10-15 10:01:00|976|975.8|976|975.6|976|975.8|976|975.6|2240
1634292070000|2021-10-15 10:01:10|975.8|975.4|975.6|975.2|975.8|975.4|975.4|975.2|301
1634292120000|2021-10-15 10:02:00|975.4|975|975.4|975|975.4|975|975.2|975|16678
1634292160000|2021-10-15 10:02:40|975.2|975.2|975.2|975|975.2|975.2|975.2|975|244
1634292190000|2021-10-15 10:03:10|975.4||975.4||975.4||975.4||5
1634292200000|2021-10-15 10:03:20|975.2|975.2|975.2|975|975.2|975.2|975.2|975|5038
1634292240000|2021-10-15 10:04:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975|8
1634292260000|2021-10-15 10:04:20|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|4126
1634292270000|2021-10-15 10:04:30|975.8||975.8||975.8||975.8||13
1634292280000|2021-10-15 10:04:40|976|975.6|976|975.6|976|975.6|975.8|975.6|0
1634292290000|2021-10-15 10:04:50|975.8||975.8||975.8||975.8||0
1634292300000|2021-10-15 10:05:00|976||976||976||975.8||0
1634292310000|2021-10-15 10:05:10|975.8||975.8||975.8||975.8||0
1634292340000|2021-10-15 10:05:40|975.6|975.4|975.8|975.6|975.8|975.6|975.6|975.4|4863
1634292350000|2021-10-15 10:05:50|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|4518
1634292360000|2021-10-15 10:06:00|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|30
1634292370000|2021-10-15 10:06:10|975.6||975.6||975.6||975.6||0
1634292380000|2021-10-15 10:06:20|975.8||975.6||975.8||975.6||0
1634292390000|2021-10-15 10:06:30|975.8||975.6||975.8||975.6||0
1634292400000|2021-10-15 10:06:40|975.8|975.6|975.6|975.4|975.8|975.6|975.6|975.4|654
1634292410000|2021-10-15 10:06:50|975.8||975.8||975.8||975.8||0
1634292420000|2021-10-15 10:07:00|976|975.6|976|975.6|976|975.8|976|975.6|2512
1634292430000|2021-10-15 10:07:10|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|0
1634292460000|2021-10-15 10:07:40|976||976||976||976||0
1634292470000|2021-10-15 10:07:50|976.2||976.2||976.2||976.2||522
1634292480000|2021-10-15 10:08:00|976||976||976||976||0
1634292490000|2021-10-15 10:08:10|975.8|975.6|975.6|975.4|975.8|975.6|975.6|975.4|6392
1634292500000|2021-10-15 10:08:20|975.8|975.6|975.6|975.4|975.8|975.6|975.6|975.4|391
1634292510000|2021-10-15 10:08:30|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|7
1634292530000|2021-10-15 10:08:50|975.6||975.6||975.6||975.6||0
1634292540000|2021-10-15 10:09:00|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|515
1634292560000|2021-10-15 10:09:20|975.6||975.6||975.6||975.6||8
1634292580000|2021-10-15 10:09:40|975.8||975.8||975.8||975.8||0
1634292590000|2021-10-15 10:09:50|976|975.6|975.6|975.4|976|975.6|975.6|975.4|0
1634292600000|2021-10-15 10:10:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|467
1634292610000|2021-10-15 10:10:10|975.4|975|975.2|975|975.6|975|975.2|975|600
1634292660000|2021-10-15 10:11:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|6
1634292670000|2021-10-15 10:11:10|975.4|975|975.4|975|975.6|975.2|975.2|975|381
1634292680000|2021-10-15 10:11:20|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1634292690000|2021-10-15 10:11:30|975.4|975|975.4|975|975.4|975|975.4|975|2000
1634292780000|2021-10-15 10:13:00||975.2||975.2||975.2||975.2|0
1634292800000|2021-10-15 10:13:20|975.2|975|975.4|975|975.4|975|975.2|975|5147
1634292810000|2021-10-15 10:13:30||975.2||975.2||975.2||975|0
1634292820000|2021-10-15 10:13:40|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.2|4873
1634292840000|2021-10-15 10:14:00|975.4|975.2|975.6|975.2|975.6|975.4|975.4|975.2|1531
1634292880000|2021-10-15 10:14:40|975.4|975|975.2|975|975.4|975.2|975.2|975|5361
1634292890000|2021-10-15 10:14:50|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|0
1634292910000|2021-10-15 10:15:10|975.2|975|975.2|974.8|975.2|975|975|974.8|3710
1634292950000|2021-10-15 10:15:50|975.4|975|975.4|975|975.4|975|975.4|975|0
1634292960000|2021-10-15 10:16:00|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|2403
1634293000000|2021-10-15 10:16:40|975||975||975||975||0
1634293010000|2021-10-15 10:16:50|975.2|974.6|974.8|974.4|975.2|974.6|974.8|974.4|9802
1634293020000|2021-10-15 10:17:00|975|974.6|974.8|974.6|975|974.8|974.8|974.6|298
1634293030000|2021-10-15 10:17:10|975||974.8||975||974.8||0
1634293040000|2021-10-15 10:17:20|975||975||975||975||0
1634293050000|2021-10-15 10:17:30|974.8|974.4|974.8|974.6|975|974.6|974.6|974.4|3404
1634293070000|2021-10-15 10:17:50|974.6|974.4|974.4|974.2|974.6|974.4|974.4|974.2|1969
1634293080000|2021-10-15 10:18:00|974.2|974|974|973.6|974.2|974|973.8|973.4|4953
1634293090000|2021-10-15 10:18:10|973.8||973.8||973.8||973.8||0
1634293100000|2021-10-15 10:18:20|974||974||974||974||0
1634293130000|2021-10-15 10:18:50|973.8||973.8||973.8||973.8||0
1634293140000|2021-10-15 10:19:00|973.6|973.4|974|973.6|974|973.6|973.6|973.2|2448
1634293150000|2021-10-15 10:19:10|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|4653
1634293160000|2021-10-15 10:19:20|973.4|973.2|973.4|973|973.4|973.2|973.4|973|30
1634293170000|2021-10-15 10:19:30||973.2||973.2||973.2||973.2|0
1634293180000|2021-10-15 10:19:40|973.6|973.4|973.6|973.2|973.8|973.4|973.6|973.2|0
1634293190000|2021-10-15 10:19:50|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634293210000|2021-10-15 10:20:10|974|973.6|973.8|973.4|974|973.6|973.8|973.4|0
1634293230000|2021-10-15 10:20:30|974|973.6|974|973.6|974|973.6|974|973.6|0
1634293250000|2021-10-15 10:20:50||973.8||973.8||973.8||973.8|0
1634293260000|2021-10-15 10:21:00|974.2|974|974.2|974|974.2|974|974|973.8|2944
1634293280000|2021-10-15 10:21:20|974.4|973.8|974.2|974|974.6|974.2|974.2|973.8|3852
1634293310000|2021-10-15 10:21:50|974.4|974.2|974.4|974|974.6|974.4|974.4|974|525
1634293340000|2021-10-15 10:22:20||974.2||974.2||974.2||974.2|0
1634293370000|2021-10-15 10:22:50|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|5
1634293380000|2021-10-15 10:23:00|974.8|974.2|974.6|974.2|974.8|974.2|974.4|974.2|535
1634293390000|2021-10-15 10:23:10|974.4||974.4||974.6||974.4||0
1634293400000|2021-10-15 10:23:20|974.2|974|974.2|974|974.2|974|974.2|973.8|1425
1634293410000|2021-10-15 10:23:30||973.8||973.8||973.8||973.8|633
1634293430000|2021-10-15 10:23:50||974||974||974||974|0
1634293440000|2021-10-15 10:24:00||973.8||973.8||973.8||973.8|0
1634293450000|2021-10-15 10:24:10|974.4|974|974.8|974.4|974.8|974.4|974.4|973.8|2130
1634293490000|2021-10-15 10:24:50|975|974.6|975|974.6|975|974.8|975|974.6|4
1634293510000|2021-10-15 10:25:10||974.8||974.8||974.8||974.8|0
1634293550000|2021-10-15 10:25:50|||||||||215
1634293620000|2021-10-15 10:27:00|||||||||752
1634293630000|2021-10-15 10:27:10|975.2|975|975.4|975|975.4|975|975.2|975|8
1634293650000|2021-10-15 10:27:30|975.2|974.8|975.2|974.8|975.2|974.8|975|974.8|3483
1634293690000|2021-10-15 10:28:10||975||975||975||975|0
1634293700000|2021-10-15 10:28:20|975.4|975.2|975.4|975|975.4|975.2|975.4|975|1
1634293720000|2021-10-15 10:28:40|975.2|975.2|975.4|975|975.4|975.2|975.2|975|229
1634293730000|2021-10-15 10:28:50|||||||||2300
1634293740000|2021-10-15 10:29:00|975.2||975.4||975.4||975.2||237
1634293770000|2021-10-15 10:29:30|975.2|974.8|974.8|974.4|975.4|974.8|974.8|974.4|2782
1634293780000|2021-10-15 10:29:40||974.6||974.6||974.6||974.6|0
1634293840000|2021-10-15 10:30:40|||||||||600
1634293860000|2021-10-15 10:31:00|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|1942
1634293870000|2021-10-15 10:31:10|974.6||974.6||974.6||974.6||0
1634293880000|2021-10-15 10:31:20|974.8||974.8||974.8||974.8||0
1634293900000|2021-10-15 10:31:40||974.6||974.6||974.6||974.6|0
1634293910000|2021-10-15 10:31:50|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|1760
1634293920000|2021-10-15 10:32:00|974.6|974.2|974.6|974.2|974.8|974.2|974.4|974.2|6680
1634293930000|2021-10-15 10:32:10|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.4|93
1634293950000|2021-10-15 10:32:30|975|974.8|975.2|975|975.2|975|975|974.8|532
1634293970000|2021-10-15 10:32:50|975|974.8|975|974.8|975|974.8|975|974.8|3
1634293980000|2021-10-15 10:33:00|||||||||1963
1634293990000|2021-10-15 10:33:10|||||||||27
1634294010000|2021-10-15 10:33:30|||||||||100
1634294050000|2021-10-15 10:34:10|975.2|975|975.2|974.8|975.2|975|975|974.8|2927
1634294070000|2021-10-15 10:34:30|975||975.2||975.2||975||0
1634294090000|2021-10-15 10:34:50||975||975||975||975|0
1634294100000|2021-10-15 10:35:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|2
1634294110000|2021-10-15 10:35:10|975.4||975.4||975.4||975.4||0
1634294120000|2021-10-15 10:35:20|975.2|975|975.2|975|975.2|975|975.2|975|2488
1634294130000|2021-10-15 10:35:30|975.4|975|975.4|975|975.4|975|975.4|975|0
1634294140000|2021-10-15 10:35:40||974.8||974.8||974.8||974.8|0
1634294150000|2021-10-15 10:35:50|975.6|975|975.4|974.8|975.6|975|975.2|974.8|0
1634294160000|2021-10-15 10:36:00|975.2|975|975.2|974.8|975.6|975|975.2|974.8|0
1634294170000|2021-10-15 10:36:10|975.6|975|975.2|974.8|975.6|975|975.2|974.6|0
1634294180000|2021-10-15 10:36:20|975.4|975|975.4|975|975.4|975|975.4|975|0
1634294190000|2021-10-15 10:36:30|975.6||975.6||975.6||975.6||0
1634294200000|2021-10-15 10:36:40|975.4|974.8|975|974.6|975.4|975|975|974.6|65
1634294210000|2021-10-15 10:36:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1634294240000|2021-10-15 10:37:20|975|974.6|975|974.6|975|974.6|975|974.6|0
1634294250000|2021-10-15 10:37:30|974.8|974.4|975|974.4|975|974.4|974.8|974.4|0
1634294310000|2021-10-15 10:38:30||974.6||974.6||974.6||974.6|0
1634294320000|2021-10-15 10:38:40|975.2|974.8|975|974.6|975.2|974.8|975|974.6|0
1634294330000|2021-10-15 10:38:50|975.2|974.8|975|974.6|975.2|974.8|974.8|974.4|0
1634294340000|2021-10-15 10:39:00|974.8|974.4|975|974.6|975.2|974.6|974.8|974.4|0
1634294350000|2021-10-15 10:39:10|974.8|974.4|974.8|974.2|974.8|974.4|974.8|974.2|519
1634294370000|2021-10-15 10:39:30|975|974.4|975|974.4|975|974.4|974.8|974.2|0
1634294380000|2021-10-15 10:39:40|975.2|974.6|974.8|974.4|975.2|974.6|974.6|974.2|193
1634294390000|2021-10-15 10:39:50|||||||||229
1634294400000|2021-10-15 10:40:00|974.4|974.2|974.6|974.2|974.6|974.2|974.4|973.8|891
1634294410000|2021-10-15 10:40:10|974.4|974|974.6|974.2|974.6|974.2|974.4|974|0
1634294420000|2021-10-15 10:40:20|974.4|974|974.6|974.2|974.6|974.2|974.4|974|0
1634294430000|2021-10-15 10:40:30|974.8|974|974.6|974|974.8|974.2|974.6|974|525
1634294490000|2021-10-15 10:41:30|974.8|974.4|974.6|974|974.8|974.4|974.6|974|0
1634294520000|2021-10-15 10:42:00|974.4|973.8|974.6|974|974.6|974|974.4|973.8|184
1634294530000|2021-10-15 10:42:10|974.4|973.8|974.2|973.8|974.4|973.8|974.2|973.8|0
1634294550000|2021-10-15 10:42:30|974.4|974|974.6|974|974.6|974|974.4|974|0
1634294560000|2021-10-15 10:42:40|974.4||974.4||974.4||974.4||0
1634294570000|2021-10-15 10:42:50|974.2|973.8|974.4|974|974.4|974|974.2|973.8|700
1634294590000|2021-10-15 10:43:10|974.2|973.8|974|973.6|974.2|973.8|974|973.6|0
1634294600000|2021-10-15 10:43:20|974.2|973.8|974.2|973.6|974.2|973.8|974|973.4|1500
1634294610000|2021-10-15 10:43:30|974|973.4|974|973.4|974|973.4|974|973.4|11
1634294620000|2021-10-15 10:43:40|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|0
1634294630000|2021-10-15 10:43:50|973.8|973.4|974.2|973.6|974.2|973.6|973.8|973.4|0
1634294730000|2021-10-15 10:45:30||973.8||973.8||973.8||973.8|0
1634294740000|2021-10-15 10:45:40|974|973.6|974|973.6|974|973.6|974|973.6|0
1634294760000|2021-10-15 10:46:00|974.2|973.8|974.6|974|974.6|974|974.2|973.8|308
1634294770000|2021-10-15 10:46:10|974.4|973.8|974.4|974|974.4|974|974.2|973.8|0
1634294780000|2021-10-15 10:46:20|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|0
1634294790000|2021-10-15 10:46:30|974.4|974|974.4|974|974.4|974|974.4|974|0
1634294800000|2021-10-15 10:46:40|974.2|973.8|974.2|973.8|974.4|974|974.2|973.8|0
1634294810000|2021-10-15 10:46:50|974|973.6|974.2|973.8|974.2|973.8|974|973.6|0
1634294820000|2021-10-15 10:47:00|974|973.6|974.2|973.6|974.2|973.6|974|973.6|0
1634294830000|2021-10-15 10:47:10||973.8||973.8||973.8||973.8|700
1634294850000|2021-10-15 10:47:30|974|973.6|973.6|973.2|974|973.6|973.6|973|0
1634294870000|2021-10-15 10:47:50|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634294880000|2021-10-15 10:48:00|974|973.2|974|973.4|974|973.4|973.6|973.2|0
1634294900000|2021-10-15 10:48:20|973.8|973.2|973.8|973.4|973.8|973.4|973.6|973.2|0
1634294910000|2021-10-15 10:48:30|973.6|973.2|973.6|973.2|973.6|973.4|973.6|973.2|0
1634294920000|2021-10-15 10:48:40|973.8|973.4|974|973.4|974|973.4|973.8|973.2|0
1634294950000|2021-10-15 10:49:10|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|0
1634294960000|2021-10-15 10:49:20|974|973.4|974|973.4|974|973.4|973.8|973.2|0
1634294970000|2021-10-15 10:49:30|973.8|973.2|973.8|973.4|973.8|973.4|973.8|973.2|0
1634294980000|2021-10-15 10:49:40|973.6|973.2|973.8|973.2|974|973.4|973.6|973.2|0
1634294990000|2021-10-15 10:49:50|974|973.4|973.8|973.2|974|973.4|973.8|973.2|0
1634295010000|2021-10-15 10:50:10|974|973.4|974|973.6|974.2|973.8|974|973.4|0
1634295020000|2021-10-15 10:50:20|974.2|973.8|974|973.6|974.2|973.8|974|973.6|0
1634295040000|2021-10-15 10:50:40|973.8|973.6|973.6|973.2|973.8|973.6|973.4|973.2|2118
1634295050000|2021-10-15 10:50:50|973.4||973.6||973.6||973.4||0
1634295140000|2021-10-15 10:52:20|973.4||973.4||973.4||973.4||0
1634295150000|2021-10-15 10:52:30|973.2|973|973.4|973|973.4|973.2|973.2|973|902
1634295160000|2021-10-15 10:52:40|973.2|972.8|973.2|972.8|973.2|972.8|973|972.8|3
1634295180000|2021-10-15 10:53:00|973.4|973|973.4|973|973.4|973|973.4|973|0
1634295220000|2021-10-15 10:53:40|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1634295230000|2021-10-15 10:53:50|973.4|973|973.4|973|973.4|973|973.2|973|2910
1634295260000|2021-10-15 10:54:20|973.2||973.4||973.4||973.2||0
1634295270000|2021-10-15 10:54:30|973.2||973.2||973.2||973.2||0
1634295290000|2021-10-15 10:54:50|973.4|972.8|973.4|973|973.4|973|973|972.8|5074
1634295340000|2021-10-15 10:55:40|973.2|972.8|973|972.8|973.2|972.8|973|972.6|68
1634295350000|2021-10-15 10:55:50|972.8|972.6|973|972.6|973|972.6|972.8|972.6|302
1634295360000|2021-10-15 10:56:00|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.2|1797
1634295390000|2021-10-15 10:56:30|973|972.6|972.8|972.4|973|972.6|972.8|972.4|0
1634295410000|2021-10-15 10:56:50|973|972.6|973|972.6|973|972.6|973|972.6|0
1634295420000|2021-10-15 10:57:00|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.4|774
1634295430000|2021-10-15 10:57:10|972.8|972.6|973|972.6|973|972.6|972.8|972.6|17
1634295440000|2021-10-15 10:57:20|972.8||973||973||972.8||0
1634295460000|2021-10-15 10:57:40|972.8||972.8||972.8||972.8||0
1634295470000|2021-10-15 10:57:50|973||972.8||973||972.8||0
1634295480000|2021-10-15 10:58:00|973|972.4|973|972.6|973|972.6|972.6|972.4|1451
1634295490000|2021-10-15 10:58:10|972.8||972.8||973||972.8||0
1634295500000|2021-10-15 10:58:20|973||972.8||973||972.8||0
1634295510000|2021-10-15 10:58:30|973||972.8||973||972.8||0
1634295520000|2021-10-15 10:58:40|973||972.8||973||972.8||11
1634295530000|2021-10-15 10:58:50|973||973||973||973||0
1634295540000|2021-10-15 10:59:00|972.8||973||973||972.8||540
1634295560000|2021-10-15 10:59:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|734
1634295570000|2021-10-15 10:59:30|973.2||973.2||973.2||973.2||0
1634295590000|2021-10-15 10:59:50|973|972.8|973.2|972.8|973.2|973|973|972.8|2949
1634295600000|2021-10-15 11:00:00|973|973|973.2|972.8|973.2|973|973|972.8|1536
1634295610000|2021-10-15 11:00:10|973||973.2||973.2||973||0
1634295660000|2021-10-15 11:01:00|||||||||45
1634295670000|2021-10-15 11:01:10|973||973.2||973.2||973||1988
1634295700000|2021-10-15 11:01:40|973||973.2||973.2||973||506
1634295710000|2021-10-15 11:01:50|973||973.2||973.2||973||1500
1634295720000|2021-10-15 11:02:00|973||973||973||973||0
1634295730000|2021-10-15 11:02:10|||||||||55
1634295740000|2021-10-15 11:02:20|||||||||42
1634295750000|2021-10-15 11:02:30|973.2||973||973.2||973||3
1634295760000|2021-10-15 11:02:40|973.2|972.6|973|972.6|973.2|972.6|972.8|972.6|1335
1634295830000|2021-10-15 11:03:50|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1634295850000|2021-10-15 11:04:10|973||973.2||973.2||973||0
1634295860000|2021-10-15 11:04:20|973|973|973.8|973.4|973.8|973.4|973|972.8|10614
1634295870000|2021-10-15 11:04:30|973.6|973.2|973.4|973.2|973.6|973.4|973.4|973.2|7062
1634295900000|2021-10-15 11:05:00|973.2|973|973|972.8|973.2|973|973|972.6|1950
1634295910000|2021-10-15 11:05:10|973.2||973||973.2||973||5
1634295920000|2021-10-15 11:05:20|973.2||973.2||973.2||973||608
1634295930000|2021-10-15 11:05:30|973|972.6|973|972.8|973|972.8|972.8|972.4|48
1634295940000|2021-10-15 11:05:40|973.2|972.6|973.2|972.8|973.2|972.8|973.2|972.6|200
1634295960000|2021-10-15 11:06:00|973||973||973||973||257
1634295970000|2021-10-15 11:06:10|972.8|972.6|973|972.6|973|972.6|972.8|972.6|811
1634295980000|2021-10-15 11:06:20||972.8||972.8||972.8||972.6|0
1634296040000|2021-10-15 11:07:20|973.2|973|973.4|973|973.4|973|973.2|973|1208
1634296050000|2021-10-15 11:07:30|973.2||973.2||973.2||973.2||1032
1634296070000|2021-10-15 11:07:50|973|972.8|973.2|972.8|973.2|973|973|972.8|2940
1634296080000|2021-10-15 11:08:00|973||973||973||973||0
1634296090000|2021-10-15 11:08:10|973.2|973|973|972.8|973.2|973|973|972.8|6075
1634296100000|2021-10-15 11:08:20||972.6||972.6||972.6||972.6|2378
1634296110000|2021-10-15 11:08:30||972.8||972.8||972.8||972.8|41
1634296140000|2021-10-15 11:09:00|973.2||973||973.2||973||0
1634296160000|2021-10-15 11:09:20|973.2||973.2||973.2||973.2||0
1634296170000|2021-10-15 11:09:30|973||973||973.2||973||0
1634296180000|2021-10-15 11:09:40|973.2||973.2||973.2||973.2||0
1634296200000|2021-10-15 11:10:00|973||973.2||973.2||973||1524
1634296210000|2021-10-15 11:10:10|973.4|973|973.4|973|973.6|973.2|973.4|972.8|1209
1634296260000|2021-10-15 11:11:00||973.2||973.2||973.2||973.2|601
1634296290000|2021-10-15 11:11:30|973.2|973|973.2|973|973.4|973|973.2|973|3437
1634296300000|2021-10-15 11:11:40|973.4||973.4||973.4||973.4||0
1634296320000|2021-10-15 11:12:00|973.2||973.4||973.4||973.2||0
1634296330000|2021-10-15 11:12:10|973.2||973.2||973.4||973.2||68
1634296340000|2021-10-15 11:12:20|||||||||1125
1634296370000|2021-10-15 11:12:50|973|972.8|973|972.6|973|972.8|973|972.6|1185
1634296450000|2021-10-15 11:14:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1634296460000|2021-10-15 11:14:20|973||973||973||973||0
1634296520000|2021-10-15 11:15:20|973.2|973|973|972.8|973.2|973|973|972.8|3078
1634296550000|2021-10-15 11:15:50|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1531
1634296560000|2021-10-15 11:16:00|||||||||2224
1634296600000|2021-10-15 11:16:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2534
1634296640000|2021-10-15 11:17:20|972.8||972.8||972.8||972.8||0
1634296650000|2021-10-15 11:17:30|||||||||16
1634296700000|2021-10-15 11:18:20|972.6||972.6||972.6||972.6||307
1634296710000|2021-10-15 11:18:30|||||||||538
1634296720000|2021-10-15 11:18:40|972.8|972.6|972.8|972.4|972.8|972.6|972.6|972.4|5441
1634296730000|2021-10-15 11:18:50||972.6||972.6||972.6||972.6|0
1634296740000|2021-10-15 11:19:00|973|972.8|973.2|972.8|973.2|972.8|973|972.8|1322
1634296770000|2021-10-15 11:19:30||973||973||973||973|0
1634296780000|2021-10-15 11:19:40||972.8||972.8||972.8||972.8|0
1634296800000|2021-10-15 11:20:00|973.4|973|974.4|974|974.4|974|973.4|973|18885
1634296810000|2021-10-15 11:20:10|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|4740
1634296820000|2021-10-15 11:20:20|974.6|974.6|974.8|974.6|974.8|974.6|974.6|974.4|3228
1634296830000|2021-10-15 11:20:30|975||975||975||975||0
1634296880000|2021-10-15 11:21:20|974.8|974.4|974.6|974.4|975|974.4|974.6|974.2|4975
1634296890000|2021-10-15 11:21:30|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|902
1634296930000|2021-10-15 11:22:10|974.8|974.4|975|974.6|975|974.6|974.8|974.2|2056
1634296950000|2021-10-15 11:22:30|974.8|974.4|974.8|974.4|974.8|974.4|974.6|974.4|943
1634296970000|2021-10-15 11:22:50|974.6|974.2|974.6|974.2|974.6|974.4|974.4|974.2|4940
1634296980000|2021-10-15 11:23:00|974.8|974.4|974.8|974.4|974.8|974.4|974.6|974.4|0
1634296990000|2021-10-15 11:23:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|616
1634297020000|2021-10-15 11:23:40|974.4|974|974.4|974.2|974.4|974.2|974.2|974|5094
1634297030000|2021-10-15 11:23:50|974.6|974|974.4|974|974.6|974|974.2|974|1129
1634297070000|2021-10-15 11:24:30||974.2||974||974.2||974|0
1634297080000|2021-10-15 11:24:40||974.2||974.2||974.2||974.2|0
1634297090000|2021-10-15 11:24:50||974||974||974||974|0
1634297100000|2021-10-15 11:25:00||974.2||974.2||974.2||974.2|0
1634297120000|2021-10-15 11:25:20|974.6||974.6||974.6||974.6||7
1634297130000|2021-10-15 11:25:30|974.8|974.4|974.6|974.4|974.8|974.4|974.6|974.4|0
1634297150000|2021-10-15 11:25:50||974.2||974.4||974.4||974.2|1722
1634297160000|2021-10-15 11:26:00|||||||||5
1634297180000|2021-10-15 11:26:20|974.4|974.2|974.4|974|974.4|974.2|974.4|974|1066
1634297220000|2021-10-15 11:27:00|||||||||110
1634297230000|2021-10-15 11:27:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|1314
1634297240000|2021-10-15 11:27:20||974.4||974.2||974.4||974.2|30
1634297250000|2021-10-15 11:27:30|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.2|496
1634297270000|2021-10-15 11:27:50|975|974.8|975.4|975|975.4|975.2|975|974.8|10772
1634297280000|2021-10-15 11:28:00|975.2||975.4||975.4||975.2||2717
1634297300000|2021-10-15 11:28:20|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|0
1634297310000|2021-10-15 11:28:30|975.6||975.6||975.6||975.6||0
1634297330000|2021-10-15 11:28:50|975.4|975|975.6|975.2|975.6|975.2|975.2|975|5510
1634297350000|2021-10-15 11:29:10|975.4||975.6||975.6||975.4||0
1634297360000|2021-10-15 11:29:20|975.4||975.6||975.6||975.4||0
1634297370000|2021-10-15 11:29:30|975.4||975.6||975.6||975.4||0
1634297380000|2021-10-15 11:29:40|975.4||975.4||975.6||975.4||0
1634297400000|2021-10-15 11:30:00|975.6||975.4||975.6||975.4||0
1634297430000|2021-10-15 11:30:30|975.2|975|975.4|975|975.4|975|975.2|975|972
1634297490000|2021-10-15 11:31:30|975.2|974.6|975.4|975|975.4|975.2|974.8|974.6|46124
1634297530000|2021-10-15 11:32:10|||||||||400
1634297560000|2021-10-15 11:32:40||975.2||975.2||975.2||975|15037
1634297570000|2021-10-15 11:32:50|975.2|975|975.2|974.8|975.2|975|975|974.8|2371
1634297580000|2021-10-15 11:33:00|975|974.6|975|974.8|975|974.8|974.8|974.6|5228
1634297590000|2021-10-15 11:33:10|975.2|975|975.4|975|975.4|975|975.2|975|2709
1634297600000|2021-10-15 11:33:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1634297610000|2021-10-15 11:33:30|975.4|975|975.4|975|975.4|975|975.4|975|0
1634297630000|2021-10-15 11:33:50|975.2||975.2||975.2||975.2||1019
1634297660000|2021-10-15 11:34:20|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975|7232
1634297670000|2021-10-15 11:34:30|975.2|975|975.4|975|975.4|975|975.2|975|2204
1634297680000|2021-10-15 11:34:40|975.2||975.2||975.2||975.2||0
1634297690000|2021-10-15 11:34:50|975.4||975.2||975.4||975.2||0
1634297700000|2021-10-15 11:35:00|975|974.8|975.2|975|975.2|975|975|974.8|274
1634297710000|2021-10-15 11:35:10|975.4||975.4||975.4||975.4||0
1634297730000|2021-10-15 11:35:30||975.2||975.2||975.2||975.2|4305
1634297750000|2021-10-15 11:35:50|975.6|975.4|975.4|975.2|975.6|975.4|975.4|975.2|2986
1634297760000|2021-10-15 11:36:00|975.2|975|975.2|975|975.2|975|975.2|975|95
1634297780000|2021-10-15 11:36:20|975.4|975.2|975.2|975|975.4|975.2|975.2|975|6
1634297810000|2021-10-15 11:36:50|975.4|975.2|975.4|975|975.4|975.2|975.4|975|844
1634297830000|2021-10-15 11:37:10|||||||||400
1634297880000|2021-10-15 11:38:00|975.2|975.2|975.4|975.2|975.4|975.2|975.2|975|5022
1634297890000|2021-10-15 11:38:10|975.6||975.4||975.6||975.4||4568
1634297900000|2021-10-15 11:38:20|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|46
1634297920000|2021-10-15 11:38:40|||||||||500
1634297940000|2021-10-15 11:39:00|||||||||5856
1634297950000|2021-10-15 11:39:10|||||||||300
1634297960000|2021-10-15 11:39:20|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|656
1634297970000|2021-10-15 11:39:30|||||||||2114
1634297980000|2021-10-15 11:39:40|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1998
1634298040000|2021-10-15 11:40:40|975.6||975.8||975.8||975.6||1947
1634298180000|2021-10-15 11:43:00||975.6||975.6||975.6||975.6|9
1634298260000|2021-10-15 11:44:20|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|4144
1634298290000|2021-10-15 11:44:50|976|975.6|976.6|976.4|976.6|976.4|976|975.4|38795
1634298310000|2021-10-15 11:45:10|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|1305
1634298320000|2021-10-15 11:45:20|976.2|976|976.2|976|976.2|976|976.2|976|565
1634298350000|2021-10-15 11:45:50|976|975.8|976|975.8|976.2|975.8|976|975.8|2086
1634298360000|2021-10-15 11:46:00|976.2||976.2||976.2||976.2||0
1634298370000|2021-10-15 11:46:10|976||976.2||976.2||976||2578
1634298380000|2021-10-15 11:46:20||976||976||976||976|0
1634298410000|2021-10-15 11:46:50|976|975.8|976.2|975.8|976.2|975.8|976|975.8|1096
1634298450000|2021-10-15 11:47:30||976||976||976||976|5700
1634298470000|2021-10-15 11:47:50|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|11
1634298480000|2021-10-15 11:48:00|976.6||976.4||976.6||976.4||0
1634298500000|2021-10-15 11:48:20|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|4239
1634298510000|2021-10-15 11:48:30|976.8|976.4|977.4|977|977.4|977|976.8|976.4|10580
1634298530000|2021-10-15 11:48:50||977.2||977.2||977.2||977.2|0
1634298540000|2021-10-15 11:49:00|977.6|977.4|977.6|977.4|977.6|977.4|977|976.8|17478
1634298550000|2021-10-15 11:49:10||977.2||977.2||977.2||977.2|0
1634298580000|2021-10-15 11:49:40|977.8|977.4|977.6|977.2|978|977.6|977.6|977.2|2912
1634298600000|2021-10-15 11:50:00|977.4|977|977.4|977|977.4|977|977.4|977|8060
1634298650000|2021-10-15 11:50:50|977.2|976.8|977.4|977|977.4|977|977.2|976.8|11180
1634298660000|2021-10-15 11:51:00||977.2||977||977.2||977|2850
1634298680000|2021-10-15 11:51:20|977.2|977.2|977.2|977|977.2|977.2|977.2|977|1002
1634298700000|2021-10-15 11:51:40|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|2773
1634298710000|2021-10-15 11:51:50|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|6
1634298720000|2021-10-15 11:52:00||977.2||977.2||977.2||977.2|0
1634298740000|2021-10-15 11:52:20|977.4|977|977.6|977.2|977.6|977.2|977.4|977|0
1634298750000|2021-10-15 11:52:30|977.4|977|977.4|977|977.4|977|977.2|976.8|4319
1634298770000|2021-10-15 11:52:50|977.6|977.2|977.4|977|977.6|977.2|977.2|976.8|11407
1634298800000|2021-10-15 11:53:20|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634298810000|2021-10-15 11:53:30|977.4|977|977.2|976.8|977.4|977|977|976.8|4082
1634298830000|2021-10-15 11:53:50|977|976.4|976.6|976.2|977.2|976.4|976.4|976.2|27412
1634298860000|2021-10-15 11:54:20|976.8|976.4|976.6|976.2|976.8|976.6|976.6|976.2|6797
1634298880000|2021-10-15 11:54:40|976.4||976.4||976.4||976.4||2624
1634298900000|2021-10-15 11:55:00|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|58
1634298910000|2021-10-15 11:55:10|||||||||500
1634298940000|2021-10-15 11:55:40|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|107
1634298950000|2021-10-15 11:55:50|976.4||976.6||976.6||976.4||41
1634298960000|2021-10-15 11:56:00||976.4||976.2||976.4||976.2|0
1634298970000|2021-10-15 11:56:10||976.4||976.4||976.4||976.4|0
1634298990000|2021-10-15 11:56:30||976.2||976.4||976.4||976.2|50
1634299010000|2021-10-15 11:56:50|976.8|976.6|976.8|976.6|977|976.6|976.8|976.6|0
1634299060000|2021-10-15 11:57:40|||||||||50
1634299110000|2021-10-15 11:58:30|||||||||65
1634299130000|2021-10-15 11:58:50|977||977||977||977||5
1634299160000|2021-10-15 11:59:20|||||||||50
1634299190000|2021-10-15 11:59:50|976.8|976.8|977|976.8|977|976.8|976.8|976.6|2219
1634299200000|2021-10-15 12:00:00|977.2|977|977.2|976.8|977.2|977|977.2|976.8|4759
1634299210000|2021-10-15 12:00:10||977||977||977||977|0
1634299220000|2021-10-15 12:00:20|977|976.8|977.2|977|977.2|977|977|976.8|5709
1634299230000|2021-10-15 12:00:30||976.8||977||977||976.8|51
1634299240000|2021-10-15 12:00:40|977.4||977.2||977.4||977.2||0
1634299280000|2021-10-15 12:01:20|977.4||977.4||977.4||977.4||7
1634299310000|2021-10-15 12:01:50|977.2||977.4||977.4||977.2||0
1634299340000|2021-10-15 12:02:20||977.2||977.2||977.2||977.2|2652
1634299350000|2021-10-15 12:02:30|977.2|977|977.4|977|977.4|977|977.2|977|7888
1634299360000|2021-10-15 12:02:40|977.2||977.2||977.2||977.2||0
1634299370000|2021-10-15 12:02:50|977.4||977.4||977.4||977.4||0
1634299390000|2021-10-15 12:03:10|977.2||977.2||977.2||977.2||0
1634299400000|2021-10-15 12:03:20|977.4||977.2||977.4||977.2||1000
1634299420000|2021-10-15 12:03:40|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|4291
1634299450000|2021-10-15 12:04:10|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|0
1634299470000|2021-10-15 12:04:30|977.8||977.8||977.8||977.8||781
1634299490000|2021-10-15 12:04:50|978|977.6|977.8|977.6|978|977.6|977.8|977.6|0
1634299500000|2021-10-15 12:05:00|978|977.8|978|977.8|978|977.8|978|977.6|836
1634299510000|2021-10-15 12:05:10|978.2|978|978.2|977.8|978.4|978|978.2|977.8|11075
1634299540000|2021-10-15 12:05:40|978|977.6|977.8|977.6|978|977.8|977.8|977.6|3340
1634299550000|2021-10-15 12:05:50|978|977.4|977.6|977.4|978|977.4|977.6|977.4|1204
1634299560000|2021-10-15 12:06:00|||||||||5
1634299570000|2021-10-15 12:06:10|977.8||977.8||977.8||977.8||0
1634299580000|2021-10-15 12:06:20|977.6||977.8||977.8||977.6||0
1634299630000|2021-10-15 12:07:10|977.6|977.6|977.8|977.6|977.8|977.6|977.6|977.4|1767
1634299650000|2021-10-15 12:07:30|978|977.8|978|977.6|978|977.8|978|977.6|1204
1634299680000|2021-10-15 12:08:00|977.8||978||978||977.8||0
1634299700000|2021-10-15 12:08:20||977.8||977.6||977.8||977.6|0
1634299720000|2021-10-15 12:08:40||977.8||977.8||977.8||977.6|1648
1634299750000|2021-10-15 12:09:10|||||||||400
1634299790000|2021-10-15 12:09:50|977.8|977.6|978|977.6|978|977.6|977.8|977.6|4699
1634299860000|2021-10-15 12:11:00||977.8||977.6||977.8||977.6|3521
1634299870000|2021-10-15 12:11:10|978.2|977.8|978.4|978|978.4|978|978.2|977.8|3811
1634299910000|2021-10-15 12:11:50|978.2|977.8|978.4|978|978.4|978|978|977.8|3540
1634299920000|2021-10-15 12:12:00|978.2||978.4||978.4||978.2||0
1634299970000|2021-10-15 12:12:50|978.2||978.4||978.4||978.2||860
1634300090000|2021-10-15 12:14:50||978.2||978.2||978.2||978|200
1634300100000|2021-10-15 12:15:00|978.2|978|978.4|978|978.4|978|978.2|978|1616
1634300200000|2021-10-15 12:16:40|978.2|978.2|978.2|978|978.2|978.2|978.2|978|7500
1634300220000|2021-10-15 12:17:00|978.4|978.2|978.4|978.2|978.4|978.2|978.2|978.2|698
1634300240000|2021-10-15 12:17:20|978.2|978|978.4|978|978.4|978|978.2|978|1291
1634300260000|2021-10-15 12:17:40||978.2||978||978.2||978|0
1634300290000|2021-10-15 12:18:10|978.2|977.8|978|977.8|978.4|977.8|978|977.8|8688
1634300320000|2021-10-15 12:18:40|978.2|978|978.2|977.8|978.2|978|978.2|977.8|509
1634300350000|2021-10-15 12:19:10|978|977.6|978|977.6|978|977.6|977.8|977.6|1519
1634300360000|2021-10-15 12:19:20|978.2|977.8|978.2|977.8|978.2|977.8|978|977.6|0
1634300370000|2021-10-15 12:19:30|978|977.6|978|977.6|978|977.8|978|977.6|0
1634300380000|2021-10-15 12:19:40||977.8||977.6||977.8||977.6|0
1634300390000|2021-10-15 12:19:50||977.8||977.6||977.8||977.6|0
1634300400000|2021-10-15 12:20:00||977.8||977.8||977.8||977.6|0
1634300420000|2021-10-15 12:20:20|978.2||978.2||978.2||978.2||16
1634300430000|2021-10-15 12:20:30||978||978||978||978|0
1634300440000|2021-10-15 12:20:40|978.4|978.2|978.6|978.2|978.6|978.4|978.4|978.2|3018
1634300460000|2021-10-15 12:21:00|978.4|978|978.6|978.2|978.6|978.2|978.2|978|1961
1634300490000|2021-10-15 12:21:30|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|2099
1634300510000|2021-10-15 12:21:50|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|2677
1634300690000|2021-10-15 12:24:50|978.8|978.4|978.8|978.4|978.8|978.6|978.6|978.4|20668
1634300710000|2021-10-15 12:25:10|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978.2|10603
1634300720000|2021-10-15 12:25:20|978.4|978.2|978.2|978|978.6|978.2|978.2|978|5862
1634300730000|2021-10-15 12:25:30|978.4|977.8|977.8|977.4|978.4|977.8|977.8|977.4|2495
1634300740000|2021-10-15 12:25:40|977.6|977.2|977.4|977|977.8|977.2|977.4|977|2495
1634300750000|2021-10-15 12:25:50|977.6|977.2|977.4|977|977.6|977.2|977.4|977|595
1634300760000|2021-10-15 12:26:00|977.6|977.2|978|977.6|978|977.8|977.6|977|5663
1634300810000|2021-10-15 12:26:50||977.8||977.8||977.8||977.8|0
1634300820000|2021-10-15 12:27:00|978.2|978|978|977.8|978.2|978|978|977.8|1333
1634300830000|2021-10-15 12:27:10|977.8|977.6|978|977.6|978|977.6|977.8|977.6|818
1634300840000|2021-10-15 12:27:20|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.2|3713
1634300850000|2021-10-15 12:27:30|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977.2|1772
1634300860000|2021-10-15 12:27:40||977.2||977.2||977.2||977.2|588
1634300880000|2021-10-15 12:28:00|977.4||977.4||977.4||977.4||0
1634300890000|2021-10-15 12:28:10|977.2|977|977.2|976.8|977.4|977|977|976.8|1537
1634300910000|2021-10-15 12:28:30|977.4|977|977.4|977.2|977.4|977.2|977.4|977|5769
1634300920000|2021-10-15 12:28:40|977.2|977|977.2|977|977.2|977|977.2|977|8608
1634300940000|2021-10-15 12:29:00|977.4||977.2||977.4||977.2||0
1634300950000|2021-10-15 12:29:10|977.4||977.4||977.4||977.4||615
1634300960000|2021-10-15 12:29:20|977.6|977.2|977.4|977|977.8|977.4|977.2|977|16659
1634300970000|2021-10-15 12:29:30|977.2|976.8|977|976.4|977.4|976.8|976.8|976.4|8197
1634300980000|2021-10-15 12:29:40|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|1436
1634301010000|2021-10-15 12:30:10|||||||||290
1634301020000|2021-10-15 12:30:20|977|976.6|976.4|976.2|977.2|976.8|976.4|976.2|8203
1634301030000|2021-10-15 12:30:30|976.6|976.4|977.2|976.8|977.2|976.8|976.6|976.4|8826
1634301040000|2021-10-15 12:30:40||977||976.8||977||976.8|0
1634301050000|2021-10-15 12:30:50|||||||||574
1634301060000|2021-10-15 12:31:00|977|977|978|977.6|978|977.6|977|976.8|2216
1634301070000|2021-10-15 12:31:10||977.8||977.6||977.8||977.6|0
1634301080000|2021-10-15 12:31:20|||||||||1900
1634301090000|2021-10-15 12:31:30|978.2|977.8|978.2|978|978.2|978|978.2|977.8|369
1634301100000|2021-10-15 12:31:40|978.4|977.8|978.4|978|978.4|978.2|978.4|977.8|1647
1634301110000|2021-10-15 12:31:50|978.6|978.2|978.6|978.4|978.8|978.4|978.4|978.2|862
1634301120000|2021-10-15 12:32:00|978.8|978.2|978.2|977.8|978.8|978.2|978.2|977.8|7977
1634301130000|2021-10-15 12:32:10|978||978.2||978.2||978||1761
1634301140000|2021-10-15 12:32:20|978||978.2||978.2||978||0
1634301150000|2021-10-15 12:32:30|978|977.6|978.2|977.8|978.4|978.2|978|977.6|371
1634301160000|2021-10-15 12:32:40|978.4|978|978.4|978|978.4|978|978.2|977.8|0
1634301170000|2021-10-15 12:32:50|978.2|977.8|978.4|978|978.4|978|978|977.8|3692
1634301200000|2021-10-15 12:33:20||978.2||978.2||978.2||978|286
1634301220000|2021-10-15 12:33:40|||||||||832
1634301230000|2021-10-15 12:33:50|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|279
1634301250000|2021-10-15 12:34:10|978.8|978.4|978.8|978.4|978.8|978.6|978.6|978.2|12743
1634301260000|2021-10-15 12:34:20|978.6|978.2|978.4|978|978.6|978.2|978.4|978|7856
1634301270000|2021-10-15 12:34:30|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978|632
1634301280000|2021-10-15 12:34:40|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1634301290000|2021-10-15 12:34:50|978.6||978.6||978.6||978.6||0
1634301300000|2021-10-15 12:35:00|978.8|978.6|978.8|978.4|978.8|978.6|978.6|978.4|6002
1634301310000|2021-10-15 12:35:10||978.6||978.6||978.6||978.6|745
1634301320000|2021-10-15 12:35:20||978.4||978.4||978.4||978.4|0
1634301340000|2021-10-15 12:35:40|||||||||744
1634301360000|2021-10-15 12:36:00|979|978.6|979.2|978.8|979.2|978.8|979|978.6|30667
1634301380000|2021-10-15 12:36:20||979||978.8||979||978.8|1200
1634301390000|2021-10-15 12:36:30|||||||||1339
1634301430000|2021-10-15 12:37:10|||||||||738
1634301440000|2021-10-15 12:37:20|979|978.6|978.8|978.4|979.2|978.6|978.6|978.4|8781
1634301450000|2021-10-15 12:37:30|||||||||5223
1634301470000|2021-10-15 12:37:50|979|978.6|979|978.6|979|978.6|979|978.6|42
1634301480000|2021-10-15 12:38:00|979.2|978.8|979|978.8|979.2|978.8|979|978.8|272
1634301490000|2021-10-15 12:38:10|979.2||979.2||979.2||979||0
1634301500000|2021-10-15 12:38:20|979||979.2||979.2||979||0
1634301510000|2021-10-15 12:38:30|979||979.2||979.2||979||1
1634301520000|2021-10-15 12:38:40|979||979.2||979.2||979||0
1634301530000|2021-10-15 12:38:50|979||979.2||979.2||979||0
1634301540000|2021-10-15 12:39:00|979||979.2||979.2||979||2528
1634301560000|2021-10-15 12:39:20|979|979|979.2|979|979.2|979|979|979|0
1634301570000|2021-10-15 12:39:30|979.4|979.2|979.4|979|979.4|979.2|979.4|979|929
1634301600000|2021-10-15 12:40:00|979.6|979.2|979.4|979|979.6|979.2|979.2|979|7440
1634301610000|2021-10-15 12:40:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1634301620000|2021-10-15 12:40:20|979.4||979.6||979.6||979.4||0
1634301630000|2021-10-15 12:40:30|979.4||979.6||979.6||979.4||0
1634301640000|2021-10-15 12:40:40|979.4|979.4|979.4|979.2|979.6|979.4|979.4|979.2|5197
1634301660000|2021-10-15 12:41:00|||||||||3353
1634301670000|2021-10-15 12:41:10|979.6|979.4|979.6|979.4|979.6|979.4|979.4|979.2|5184
1634301680000|2021-10-15 12:41:20|||||||||688
1634301690000|2021-10-15 12:41:30|979.4|979.2|979.6|979.4|979.6|979.4|979.4|979.2|4176
1634301700000|2021-10-15 12:41:40|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|1778
1634301710000|2021-10-15 12:41:50||979.4||979.4||979.4||979.4|0
1634301720000|2021-10-15 12:42:00|979.4|979.2|979.4|979.2|979.6|979.2|979.4|979.2|2290
1634301730000|2021-10-15 12:42:10|979.6||979.6||979.6||979.4||1003
1634301740000|2021-10-15 12:42:20|979.4||979.4||979.4||979.4||1005
1634301750000|2021-10-15 12:42:30|979.2|979|979.4|979|979.4|979|979.2|979|1030
1634301760000|2021-10-15 12:42:40||979.2||979||979.2||979|5750
1634301770000|2021-10-15 12:42:50|979.2||979.4||979.4||979.2||500
1634301780000|2021-10-15 12:43:00|||||||||122
1634301820000|2021-10-15 12:43:40|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979|393
1634301830000|2021-10-15 12:43:50|||||||||3
1634301840000|2021-10-15 12:44:00|979.4|979.2|979.4|979|979.4|979.2|979|978.8|18421
1634301850000|2021-10-15 12:44:10|||||||||788
1634301860000|2021-10-15 12:44:20|979.2||979.2||979.2||979.2||1
1634301870000|2021-10-15 12:44:30|979.4||979.4||979.4||979.4||9
1634301880000|2021-10-15 12:44:40|979.6|979.2|979.4|979|979.6|979.4|979.4|979|2273
1634301890000|2021-10-15 12:44:50|979.6|979.2|979.4|979|979.6|979.4|979.2|979|7682
1634301900000|2021-10-15 12:45:00|979.2|978.8|979.4|979.2|979.4|979.2|979|978.8|14772
1634301910000|2021-10-15 12:45:10|979.2|979|979.2|978.8|979.4|979|979|978.8|5079
1634301960000|2021-10-15 12:46:00|979.4|979|979.6|979.2|979.6|979.2|979.4|978.8|2036
1634301970000|2021-10-15 12:46:10|979.4|979|979.4|979|979.4|979|979.2|979|5518
1634301980000|2021-10-15 12:46:20|||||||||1760
1634302000000|2021-10-15 12:46:40|979.6|979.2|979.4|979|979.6|979.2|979.4|979|0
1634302010000|2021-10-15 12:46:50|979.6|979.2|979.8|979.4|979.8|979.4|979.4|979.2|14965
1634302030000|2021-10-15 12:47:10||979.6||979.6||979.6||979.4|4
1634302040000|2021-10-15 12:47:20|980|979.8|980|979.6|980|979.8|980|979.6|1423
1634302050000|2021-10-15 12:47:30|979.8||980||980||979.8||21330
1634302060000|2021-10-15 12:47:40|979.8|979.8|980|979.6|980|979.8|979.8|979.6|3105
1634302070000|2021-10-15 12:47:50|979.8||980||980||979.8||6755
1634302080000|2021-10-15 12:48:00|979.8||979.8||980||979.8||0
1634302090000|2021-10-15 12:48:10|980||980||980||980||635
1634302100000|2021-10-15 12:48:20|979.8||979.8||979.8||979.8||6
1634302110000|2021-10-15 12:48:30|||||||||1200
1634302120000|2021-10-15 12:48:40|||||||||720
1634302130000|2021-10-15 12:48:50|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|4039
1634302140000|2021-10-15 12:49:00|979.8||979.8||979.8||979.8||0
1634302160000|2021-10-15 12:49:20|980|979.6|979.8|979.6|980|979.8|979.8|979.4|24534
1634302170000|2021-10-15 12:49:30|980|979.8|980.2|980|980.6|980.2|980|979.8|205861
1634302190000|2021-10-15 12:49:50|980.4|980.2|980.4|980.2|980.8|980.6|980.4|980|14450
1634302200000|2021-10-15 12:50:00|980.2|980|980.6|980.2|980.6|980.2|980.2|980|634
1634302210000|2021-10-15 12:50:10|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1634302230000|2021-10-15 12:50:30|980.6|980.2|980.4|980.2|980.6|980.2|980.2|980|4782
1634302250000|2021-10-15 12:50:50|||||||||3112
1634302260000|2021-10-15 12:51:00|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|5
1634302270000|2021-10-15 12:51:10|980.6|980.2|980.4|980.2|980.6|980.2|980.4|980.2|836
1634302280000|2021-10-15 12:51:20|980.6||980.6||980.6||980.6||0
1634302300000|2021-10-15 12:51:40|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1634302340000|2021-10-15 12:52:20|980.6|980.2|980.6|980.4|980.8|980.4|980.4|980.2|14059
1634302350000|2021-10-15 12:52:30|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|9
1634302380000|2021-10-15 12:53:00|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|9079
1634302410000|2021-10-15 12:53:30|980.6||980.8||980.8||980.6||1000
1634302450000|2021-10-15 12:54:10||980.6||980.4||980.6||980.4|765
1634302470000|2021-10-15 12:54:30||980.6||980.6||980.6||980.6|0
1634302480000|2021-10-15 12:54:40|||||||||2483
1634302500000|2021-10-15 12:55:00|||||||||4941
1634302530000|2021-10-15 12:55:30|||||||||1904
1634302560000|2021-10-15 12:56:00|||||||||127
1634302570000|2021-10-15 12:56:10|981|980.8|981|980.8|981|980.8|981|980.8|948
1634302590000|2021-10-15 12:56:30|||||||||2620
1634302600000|2021-10-15 12:56:40|980.8|980.6|980.8|980.6|981|980.6|980.8|980.6|2582
1634302610000|2021-10-15 12:56:50|981|980.8|981|980.6|981|980.8|981|980.6|5256
1634302620000|2021-10-15 12:57:00|||||||||722
1634302650000|2021-10-15 12:57:30|||||||||728
1634302660000|2021-10-15 12:57:40|980.8|980.4|980.6|980.4|980.8|980.4|980.6|980.4|10827
1634302690000|2021-10-15 12:58:10|||||||||8083
1634302700000|2021-10-15 12:58:20|980.8|980.6|980.2|980|980.8|980.6|980.2|980|48250
1634302710000|2021-10-15 12:58:30|||||||||666
1634302720000|2021-10-15 12:58:40|980.4|980.2|980.2|980|980.4|980.2|980.2|980|6607
1634302730000|2021-10-15 12:58:50|980.4|980.2|980.2|980|980.4|980.2|980.2|980|3185
1634302800000|2021-10-15 13:00:00|980.4||980.4||980.4||980.4||2146
1634302830000|2021-10-15 13:00:30|||||||||2350
1634302860000|2021-10-15 13:01:00|980.6|980.2|980.8|980.6|980.8|980.6|980.6|980.2|8709
1634302870000|2021-10-15 13:01:10|980.6|980.4|980.8|980.6|980.8|980.6|980.6|980.4|2647
1634302880000|2021-10-15 13:01:20|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|832
1634302890000|2021-10-15 13:01:30|980.8||980.8||980.8||980.8||0
1634302900000|2021-10-15 13:01:40|980.6||980.6||980.6||980.6||741
1634302910000|2021-10-15 13:01:50|||||||||1576
1634302930000|2021-10-15 13:02:10|980.4|980.2|980.6|980.4|980.6|980.4|980.4|980.2|208
1634302960000|2021-10-15 13:02:40|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|3730
1634302990000|2021-10-15 13:03:10|980.4|980|980.2|980|980.4|980|980.2|980|1734
1634303000000|2021-10-15 13:03:20|980|979.8|980|979.8|980|979.8|980|979.8|2146
1634303010000|2021-10-15 13:03:30||979.6||979.6||979.8||979.6|1738
1634303020000|2021-10-15 13:03:40|979.8|979.8|980|979.6|980|979.8|979.8|979.6|4312
1634303040000|2021-10-15 13:04:00|980.2|979.8|980.2|980|980.2|980|980.2|979.8|7453
1634303060000|2021-10-15 13:04:20|||||||||440
1634303070000|2021-10-15 13:04:30|980.4|980.2|980.6|980.2|980.6|980.4|980.2|980.2|3715
1634303080000|2021-10-15 13:04:40|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|3943
1634303090000|2021-10-15 13:04:50|981|980.6|980.8|980.6|981|980.6|980.8|980.6|4380
1634303100000|2021-10-15 13:05:00|981|980.4|981|980.6|981|980.6|981|980.4|0
1634303130000|2021-10-15 13:05:30|||||||||759
1634303140000|2021-10-15 13:05:40|980.8|980.8|981|980.8|981|980.8|980.8|980.8|0
1634303150000|2021-10-15 13:05:50|||||||||8057
1634303170000|2021-10-15 13:06:10|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|2212
1634303200000|2021-10-15 13:06:40|981|980.8|981|980.8|981|980.8|981|980.8|1007
1634303210000|2021-10-15 13:06:50|980.8|980.6|980.8|980.4|980.8|980.6|980.6|980.4|5410
1634303220000|2021-10-15 13:07:00|981|980.6|980.8|980.6|981|980.6|980.8|980.6|0
1634303230000|2021-10-15 13:07:10|980.6|980.4|980.6|980.2|980.6|980.4|980.4|980|23322
1634303240000|2021-10-15 13:07:20|980.4||980.6||980.6||980.4||0
1634303270000|2021-10-15 13:07:50|980.4|980.4|980.4|980.2|980.6|980.4|980.4|980.2|10
1634303280000|2021-10-15 13:08:00|980.2|980|980|979.8|980.2|980|980|979.8|9406
1634303320000|2021-10-15 13:08:40|980.2||980||980.2||980||9
1634303330000|2021-10-15 13:08:50|980.2||980.2||980.2||980.2||0
1634303360000|2021-10-15 13:09:20|980|980|980.2|979.8|980.2|980|980|979.8|13553
1634303370000|2021-10-15 13:09:30||980||980||980||980|0
1634303380000|2021-10-15 13:09:40||979.8||979.8||979.8||979.8|0
1634303390000|2021-10-15 13:09:50|980.4|980|980.6|980.2|980.6|980.4|980.2|979.8|6120
1634303410000|2021-10-15 13:10:10|||||||||791
1634303420000|2021-10-15 13:10:20|980.4|980.4|980.6|980.2|980.6|980.4|980.4|980.2|155
1634303430000|2021-10-15 13:10:30|980.4||980.4||980.4||980.4||0
1634303440000|2021-10-15 13:10:40|980.6||980.6||980.6||980.6||707
1634303450000|2021-10-15 13:10:50|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1634303460000|2021-10-15 13:11:00|980.6||980.8||980.8||980.6||701
1634303500000|2021-10-15 13:11:40|980.6|980.6|980.8|980.4|980.8|980.6|980.6|980.4|13257
1634303510000|2021-10-15 13:11:50|980.6|980.2|980.8|980.6|980.8|980.6|980.4|980.2|27645
1634303520000|2021-10-15 13:12:00|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|5782
1634303530000|2021-10-15 13:12:10|980.6|980.2|980.8|980.4|980.8|980.6|980.4|980.2|6472
1634303540000|2021-10-15 13:12:20|981|980.6|981|980.6|981|980.6|981|980.6|2078
1634303550000|2021-10-15 13:12:30|980.8||981||981||980.8||42
1634303580000|2021-10-15 13:13:00||980.8||980.6||980.8||980.6|10104
1634303590000|2021-10-15 13:13:10|980.8||981||981||980.8||0
1634303600000|2021-10-15 13:13:20|||||||||707
1634303620000|2021-10-15 13:13:40|980.8||981||981||980.8||625
1634303630000|2021-10-15 13:13:50|||||||||726
1634303650000|2021-10-15 13:14:10|||||||||332
1634303660000|2021-10-15 13:14:20||980.8||980.6||980.8||980.6|1750
1634303680000|2021-10-15 13:14:40|980.8||980.8||980.8||980.8||1115
1634303690000|2021-10-15 13:14:50|981||981||981||981||0
1634303710000|2021-10-15 13:15:10|980.8||980.8||981||980.8||494
1634303720000|2021-10-15 13:15:20|981||981||981||981||0
1634303740000|2021-10-15 13:15:40|||||||||747
1634303750000|2021-10-15 13:15:50|980.8||981||981||980.8||0
1634303790000|2021-10-15 13:16:30|||||||||3200
1634303810000|2021-10-15 13:16:50|||||||||900
1634303820000|2021-10-15 13:17:00|||||||||931
1634303850000|2021-10-15 13:17:30|||||||||10499
1634303870000|2021-10-15 13:17:50|980.8||981||981||980.8||850
1634303880000|2021-10-15 13:18:00|980.8|980.8|981|980.6|981|980.8|980.8|980.6|1460
1634303900000|2021-10-15 13:18:20|||||||||592
1634303910000|2021-10-15 13:18:30|980.8||980.8||980.8||980.8||1000
1634303930000|2021-10-15 13:18:50|981||980.8||981||980.8||763
1634303940000|2021-10-15 13:19:00|981||980.8||981||980.8||0
1634303950000|2021-10-15 13:19:10|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|2464
1634303960000|2021-10-15 13:19:20|980.8||980.8||980.8||980.8||0
1634303970000|2021-10-15 13:19:30||980.6||980.6||980.6||980.6|703
1634303980000|2021-10-15 13:19:40|||||||||2514
1634303990000|2021-10-15 13:19:50|981|980.8|981|980.8|981|980.8|981|980.8|26411
1634304000000|2021-10-15 13:20:00|||||||||5896
1634304010000|2021-10-15 13:20:10|||||||||7872
1634304020000|2021-10-15 13:20:20|980.8|980.6|980.8|980.6|981|980.8|980.8|980.6|8019
1634304030000|2021-10-15 13:20:30|981||981||981||981||0
1634304040000|2021-10-15 13:20:40||980.8||980.8||980.8||980.8|354
1634304050000|2021-10-15 13:20:50|||||||||386
1634304070000|2021-10-15 13:21:10|980.8|980.6|981|980.8|981|980.8|980.8|980.6|1103
1634304080000|2021-10-15 13:21:20|981.2|981|981.2|981|981.2|981|981|981|5764
1634304090000|2021-10-15 13:21:30||980.8||980.8||980.8||980.8|0
1634304100000|2021-10-15 13:21:40||981||981||981||981|725
1634304110000|2021-10-15 13:21:50|||||||||49
1634304120000|2021-10-15 13:22:00|981|980.8|981|980.8|981|980.8|981|980.8|23446
1634304140000|2021-10-15 13:22:20|||||||||86
1634304150000|2021-10-15 13:22:30|980.8|980.6|980.6|980.4|980.8|980.6|980.6|980.4|8443
1634304160000|2021-10-15 13:22:40|980.8||980.8||980.8||980.8||0
1634304170000|2021-10-15 13:22:50|980.6|980.2|980.2|980|980.6|980.2|980.2|980|11120
1634304180000|2021-10-15 13:23:00|||||||||101
1634304190000|2021-10-15 13:23:10|980|979.8|980.4|980|980.4|980|980|979.8|2500
1634304210000|2021-10-15 13:23:30||980.2||980||980.2||980|0
1634304220000|2021-10-15 13:23:40|980.2|980.2|980.4|980|980.4|980.2|980.2|980|2439
1634304250000|2021-10-15 13:24:10|||||||||16
1634304270000|2021-10-15 13:24:30|980.2|980.2|980.4|980|980.4|980.2|980.2|980|6529
1634304280000|2021-10-15 13:24:40|980.2|979.6|979.2|978.8|980.4|979.6|978.6|978.4|124955
1634304290000|2021-10-15 13:24:50|979|978.6|979.2|978.8|979.2|978.8|979|978.6|2605
1634304300000|2021-10-15 13:25:00|979|978.6|978.8|978.4|979|978.6|978.6|978.4|6348
1634304310000|2021-10-15 13:25:10||978.6||978.4||978.6||978.4|441
1634304320000|2021-10-15 13:25:20|||||||||4057
1634304330000|2021-10-15 13:25:30|||||||||87
1634304360000|2021-10-15 13:26:00|978.6|978.2|977.8|977.4|978.8|978.2|977.6|977.4|27060
1634304370000|2021-10-15 13:26:10|977.6||977.6||977.6||977.6||0
1634304380000|2021-10-15 13:26:20|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|7500
1634304420000|2021-10-15 13:27:00|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|9701
1634304450000|2021-10-15 13:27:30|977.6|977.2|977.8|977.4|977.8|977.4|977.4|977.2|6657
1634304500000|2021-10-15 13:28:20|978|977.8|978|977.6|978|977.8|978|977.4|14507
1634304510000|2021-10-15 13:28:30|977.8||978||978||977.8||8097
1634304530000|2021-10-15 13:28:50|||||||||5000
1634304540000|2021-10-15 13:29:00|||||||||2000
1634304550000|2021-10-15 13:29:10|||||||||712
1634304560000|2021-10-15 13:29:20|977.8||977.8||977.8||977.8||1751
1634304570000|2021-10-15 13:29:30|978||978||978||978||1663
1634304580000|2021-10-15 13:29:40|||||||||712
1634304590000|2021-10-15 13:29:50|977.8||977.8||977.8||977.8||0
1634304600000|2021-10-15 13:30:00|978|977.4|977.8|977.4|978|977.6|977.6|977.4|18218
1634304610000|2021-10-15 13:30:10|978|977.6|978|977.8|978|977.8|978|977.4|13644
1634304620000|2021-10-15 13:30:20|978.2|978|978.6|978.4|978.8|978.4|978.2|978|4565
1634304630000|2021-10-15 13:30:30|978.4|978.2|978.4|978.2|978.6|978.4|978.4|978.2|2092
1634304640000|2021-10-15 13:30:40|978.6|978.4|979.8|979.4|979.8|979.4|978.6|978.2|23084
1634304650000|2021-10-15 13:30:50||979.2||979.6||979.6||979.2|2
1634304660000|2021-10-15 13:31:00|980|979.8|980.4|979.8|980.4|979.8|979.8|979.6|6121
1634304670000|2021-10-15 13:31:10|980.2|980|980.8|980.4|980.8|980.4|980.2|979.8|11267
1634304680000|2021-10-15 13:31:20|981|980.6|981|980.6|981|980.6|980.8|980.4|1288
1634304690000|2021-10-15 13:31:30|980.8||981||981||980.8||940
1634304700000|2021-10-15 13:31:40|||||||||939
1634304710000|2021-10-15 13:31:50|980.8|980.4|980.2|979.8|981|980.4|980|979.8|26512
1634304720000|2021-10-15 13:32:00|980.4||980.4||980.4||980.2||0
1634304730000|2021-10-15 13:32:10|980.2|979.6|979|978.6|980.4|979.6|978.8|978.6|19659
1634304740000|2021-10-15 13:32:20|979.2|978.8|979.2|979|979.2|979|979.2|978.8|4252
1634304750000|2021-10-15 13:32:30|979.4|978.8|979.8|979.4|979.8|979.4|979.2|978.8|2211
1634304760000|2021-10-15 13:32:40|979.6||979.8||980||979.6||1180
1634304780000|2021-10-15 13:33:00|980|979.6|980.2|979.8|980.2|979.8|980|979.6|4905
1634304790000|2021-10-15 13:33:10|980|979.6|979.8|979.4|980.2|979.6|979.6|979.4|5618
1634304800000|2021-10-15 13:33:20|980|979.6|979.8|979.4|980.2|979.8|979.8|979.4|5607
1634304810000|2021-10-15 13:33:30|979.6|979.2|979|978.8|979.8|979.2|979|978.8|6642
1634304820000|2021-10-15 13:33:40|978.8|978.6|979|978.8|979.2|978.8|978.8|978.6|3200
1634304830000|2021-10-15 13:33:50|979.2|979|979.4|979|979.4|979|979.2|978.8|5
1634304840000|2021-10-15 13:34:00|||||||||586
1634304850000|2021-10-15 13:34:10|979.6|979.2|980.2|979.8|980.2|979.8|979.6|979|3810
1634304860000|2021-10-15 13:34:20|980.4|980|980.6|980.2|980.6|980.4|980.4|980|2842
1634304870000|2021-10-15 13:34:30||980.4||980.2||980.4||980.2|858
1634304880000|2021-10-15 13:34:40|||||||||685
1634304890000|2021-10-15 13:34:50|980.4|980|980.4|979.8|980.6|980.2|980.2|979.8|13688
1634304900000|2021-10-15 13:35:00|980.6|980|980.6|980.2|980.6|980.4|980.4|980|6848
1634304910000|2021-10-15 13:35:10|980.8|980.4|980|979.4|980.8|980.4|979.4|979.2|18702
1634304920000|2021-10-15 13:35:20|980.2|979.6|980.4|980.2|980.6|980.2|980|979.6|0
1634304930000|2021-10-15 13:35:30|980.6|980.4|981.2|980.8|981.2|981|980.6|980.4|34244
1634304940000|2021-10-15 13:35:40|981.4|981|981.2|980.8|981.4|981|981.2|980.8|4322
1634304950000|2021-10-15 13:35:50|981.4|981|981.4|981|981.4|981|981.4|981|0
1634304960000|2021-10-15 13:36:00|981.2|981.2|981.6|981.2|981.8|981.6|981.2|980.8|5560
1634304970000|2021-10-15 13:36:10|981.4|981|981.2|980.8|981.4|981.2|981|980.8|3368
1634304980000|2021-10-15 13:36:20|981|980.6|980.8|980.2|981|980.6|980.6|980.2|3009
1634304990000|2021-10-15 13:36:30|980.6||980.8||980.8||980.6||0
1634305000000|2021-10-15 13:36:40|981|980.4|981|980.6|981|980.6|980.8|980.2|0
1634305010000|2021-10-15 13:36:50|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|757
1634305020000|2021-10-15 13:37:00||981||981||981||981|5559
1634305030000|2021-10-15 13:37:10|981.4|980.8|981.4|981|981.4|981.2|981.4|980.8|3696
1634305040000|2021-10-15 13:37:20|981.6|981.2|981.8|981.2|981.8|981.2|981.6|981.2|1226
1634305050000|2021-10-15 13:37:30|981.6||981.6||981.6||981.6||860
1634305060000|2021-10-15 13:37:40|981.4|981|981.4|981|981.4|981|981.4|981|4681
1634305080000|2021-10-15 13:38:00|981.2|981.2|981.4|981|981.4|981.2|981.2|981|2169
1634305090000|2021-10-15 13:38:10|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|457
1634305100000|2021-10-15 13:38:20|||||||||5313
1634305110000|2021-10-15 13:38:30||981.4||981.2||981.4||981.2|802
1634305120000|2021-10-15 13:38:40|981.8|981.4|981.6|981.2|982|981.6|981.4|981.2|10238
1634305130000|2021-10-15 13:38:50|981.4|981.4|981.8|981.2|981.8|981.4|981.4|981.2|2906
1634305140000|2021-10-15 13:39:00|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.2|3000
1634305160000|2021-10-15 13:39:20|981.6||981.8||981.8||981.6||2275
1634305170000|2021-10-15 13:39:30|981.6|981.6|981.8|981.4|981.8|981.6|981.6|981.4|1723
1634305180000|2021-10-15 13:39:40|981.6|981.2|981.4|981.2|981.8|981.2|981.4|981|13382
1634305190000|2021-10-15 13:39:50|981.2|981|981.6|981.2|981.6|981.4|981.2|981|10123
1634305200000|2021-10-15 13:40:00|981.4|981|982|981.8|982|981.8|981.2|980.8|23517
1634305210000|2021-10-15 13:40:10|||||||||250
1634305220000|2021-10-15 13:40:20|981.8|981.6|981.8|981.4|981.8|981.6|981.6|981.4|4634
1634305260000|2021-10-15 13:41:00|||||||||749
1634305270000|2021-10-15 13:41:10|981.6|981.2|981.4|981.2|981.6|981.2|981.4|981.2|21202
1634305280000|2021-10-15 13:41:20|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|2199
1634305290000|2021-10-15 13:41:30||981.4||981.2||981.4||981.2|0
1634305310000|2021-10-15 13:41:50|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.2|2049
1634305320000|2021-10-15 13:42:00|981.6|981.2|981.4|981|981.6|981.2|981.2|981|9546
1634305340000|2021-10-15 13:42:20||981.2||981||981.2||981|0
1634305350000|2021-10-15 13:42:30||981.2||981.2||981.2||981|0
1634305360000|2021-10-15 13:42:40|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|714
1634305370000|2021-10-15 13:42:50|981.6|981.6|981.8|981.6|981.8|981.6|981.6|981.6|1179
1634305380000|2021-10-15 13:43:00|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|7920
1634305400000|2021-10-15 13:43:20|981.6|981.6|981.8|981.6|981.8|981.6|981.6|981.6|1502
1634305410000|2021-10-15 13:43:30|981.6|981.4|981.6|981.2|981.6|981.4|981.2|981|9615
1634305420000|2021-10-15 13:43:40|981.4||981.4||981.4||981.4||140
1634305430000|2021-10-15 13:43:50|981.6||981.6||981.6||981.6||4928
1634305440000|2021-10-15 13:44:00|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1634305450000|2021-10-15 13:44:10|981.6|981.2|981.8|981.4|981.8|981.4|981.4|981.2|21102
1634305490000|2021-10-15 13:44:50||981.6||981.6||981.6||981.6|1995
1634305500000|2021-10-15 13:45:00|||||||||82
1634305510000|2021-10-15 13:45:10|982|981.8|982.6|982.2|982.6|982.2|982|981.8|95602
1634305520000|2021-10-15 13:45:20||982.4||982.4||982.4||982.4|0
1634305530000|2021-10-15 13:45:30|||||||||818
1634305540000|2021-10-15 13:45:40|982.8||982.8||982.8||982.8||1107
1634305560000|2021-10-15 13:46:00|||||||||719
1634305570000|2021-10-15 13:46:10|982.6|982.2|982.2|981.8|982.8|982.2|982|981.8|17819
1634305580000|2021-10-15 13:46:20|982||982||982||982||0
1634305590000|2021-10-15 13:46:30|||||||||1530
1634305600000|2021-10-15 13:46:40|982.2|982|982.4|982|982.4|982.2|982.2|981.8|5987
1634305610000|2021-10-15 13:46:50|982.6|981.8|982.4|982|982.6|982|982|981.8|7500
1634305630000|2021-10-15 13:47:10||982.2||982||982.2||982|813
1634305650000|2021-10-15 13:47:30||982.2||982.2||982.2||982.2|993
1634305670000|2021-10-15 13:47:50|982.2|982|982.4|982|982.4|982|982.2|982|4870
1634305680000|2021-10-15 13:48:00||982.2||982.2||982.2||982|0
1634305690000|2021-10-15 13:48:10|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|1
1634305710000|2021-10-15 13:48:30|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|4768
1634305720000|2021-10-15 13:48:40|||||||||1000
1634305730000|2021-10-15 13:48:50|983|982.8|983|982.8|983|982.8|982.8|982.6|1358
1634305740000|2021-10-15 13:49:00|982.8|982.6|983|982.8|983|982.8|982.8|982.6|11796
1634305750000|2021-10-15 13:49:10|||||||||817
1634305760000|2021-10-15 13:49:20|982.8|982.6|982.8|982.4|983|982.6|982.6|982.4|4537
1634305770000|2021-10-15 13:49:30||982.6||982.6||982.6||982.6|3246
1634305780000|2021-10-15 13:49:40|982.6|982.4|982.8|982.6|982.8|982.6|982.6|982.4|4189
1634305800000|2021-10-15 13:50:00|||||||||1537
1634305810000|2021-10-15 13:50:10|||||||||657
1634305820000|2021-10-15 13:50:20|982.6|982.4|982.6|982.2|982.6|982.4|982.4|982.2|3080
1634305830000|2021-10-15 13:50:30|982.4|982|982.4|982|982.4|982.2|982|981.8|9162
1634305840000|2021-10-15 13:50:40|982.6|982.2|982.8|982.4|982.8|982.6|982.6|982.2|8564
1634305850000|2021-10-15 13:50:50|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|0
1634305860000|2021-10-15 13:51:00|982.6|982|982.8|982.4|982.8|982.4|982.6|982|979
1634305870000|2021-10-15 13:51:10|982.6|982.2|982.8|982.4|982.8|982.6|982.6|982.2|6561
1634305890000|2021-10-15 13:51:30|983|982.6|983|982.6|983|982.6|982.8|982.4|0
1634305900000|2021-10-15 13:51:40|982.8|982.4|983|982.6|983|982.6|982.6|982.4|8765
1634305910000|2021-10-15 13:51:50|983.4|982.8|983.6|983.2|983.6|983.2|983.4|982.6|66305
1634305920000|2021-10-15 13:52:00|983.8|983.4|983.6|983.2|983.8|983.6|983.4|983.2|26763
1634305930000|2021-10-15 13:52:10|983.4|983.4|983.6|983|983.6|983.4|983.2|983|25989
1634305940000|2021-10-15 13:52:20|983.4|983.2|983.4|983|983.4|983.2|983.2|983|8803
1634305950000|2021-10-15 13:52:30|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983.2|803
1634305960000|2021-10-15 13:52:40|983.6|983.2|983.4|983|983.6|983.2|983.2|983|9829
1634305970000|2021-10-15 13:52:50|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983.2|0
1634305980000|2021-10-15 13:53:00||983.4||983.2||983.4||983.2|1500
1634305990000|2021-10-15 13:53:10|983.8|983.4|983.8|983.6|983.8|983.6|983.8|983.4|717
1634306010000|2021-10-15 13:53:30|983.6|983.4|983.8|983.4|983.8|983.4|983.4|983.2|14764
1634306020000|2021-10-15 13:53:40||983.6||983.4||983.6||983.4|0
1634306030000|2021-10-15 13:53:50||983.6||983.6||983.6||983.6|0
1634306040000|2021-10-15 13:54:00|984|983.8|983.8|983.6|984|983.8|983.8|983.6|4332
1634306050000|2021-10-15 13:54:10|983.6|983.4|983.8|983.4|983.8|983.4|983.6|983.4|7485
1634306060000|2021-10-15 13:54:20|984|983.6|984|983.6|984|983.8|983.8|983.4|3212
1634306080000|2021-10-15 13:54:40|984.2|983.8|984.6|984.2|984.6|984.2|984.2|983.8|43007
1634306090000|2021-10-15 13:54:50|984.4|984|984.2|983.8|984.6|984|984|983.8|22133
1634306100000|2021-10-15 13:55:00|984.4|984|984.4|984|984.4|984|984.4|984|0
1634306110000|2021-10-15 13:55:10|984.2|983.8|984.4|984|984.4|984|984|983.8|6828
1634306120000|2021-10-15 13:55:20|984.2|984.2|984.4|984|984.4|984.2|984.2|984|743
1634306130000|2021-10-15 13:55:30|984.2|983.8|984.2|983.8|984.4|984|984|983.8|9726
1634306140000|2021-10-15 13:55:40|984.4|984|984.4|984|984.4|984|984.4|984|0
1634306160000|2021-10-15 13:56:00|||||||||772
1634306170000|2021-10-15 13:56:10|984.6|984.2|984.6|984.2|984.6|984.4|984.4|984|1045
1634306180000|2021-10-15 13:56:20|984.4|984|984.4|984|984.6|984.2|984.4|984|28
1634306190000|2021-10-15 13:56:30|984.6|984.2|984.6|984.2|984.6|984.2|984.4|984|667
1634306200000|2021-10-15 13:56:40||984.4||984.4||984.4||984.2|2239
1634306210000|2021-10-15 13:56:50|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|1372
1634306230000|2021-10-15 13:57:10|||||||||661
1634306250000|2021-10-15 13:57:30|||||||||11136
1634306260000|2021-10-15 13:57:40|984.4|984.4|984.2|984|984.6|984.4|984.2|983.8|22927
1634306270000|2021-10-15 13:57:50|984.4|984.2|984.2|983.8|984.4|984.2|984|983.8|7817
1634306280000|2021-10-15 13:58:00|984|984|984|983.6|984|984|984|983.6|5914
1634306300000|2021-10-15 13:58:20|983.8|983.4|983.2|982.8|983.8|983.4|983.2|982.8|12138
1634306320000|2021-10-15 13:58:40|983|982.6|983.2|983|983.2|983|982.6|982.4|46655
1634306340000|2021-10-15 13:59:00|983.4|982.8|983.4|983|983.6|983.2|983.4|982.8|4681
1634306350000|2021-10-15 13:59:10|||||||||600
1634306360000|2021-10-15 13:59:20|||||||||4500
1634306370000|2021-10-15 13:59:30|983.6|983.2|983.6|983.4|983.8|983.6|983.6|983.2|13349
1634306390000|2021-10-15 13:59:50|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|2195
1634306400000|2021-10-15 14:00:00|983.4|983|983.2|982.8|983.4|983.2|982.8|982.6|10991
1634306410000|2021-10-15 14:00:10|983.4|983|983.2|982.8|983.4|983|983.2|982.8|2900
1634306420000|2021-10-15 14:00:20|983|982.6|983|982.6|983|982.8|982.8|982.4|5185
1634306430000|2021-10-15 14:00:30|982.8|982.4|982.6|982.2|983|982.4|982.6|982.2|890
1634306440000|2021-10-15 14:00:40||982.4||982.2||982.4||982.2|0
1634306450000|2021-10-15 14:00:50|982.4|982|982.4|982|982.4|982|982.2|981.8|561
1634306460000|2021-10-15 14:01:00|982.2|981.8|982|981.6|982.4|981.8|981.6|981.4|29007
1634306470000|2021-10-15 14:01:10|982.2|981.8|982.6|982.2|982.6|982.2|982.2|981.8|8846
1634306480000|2021-10-15 14:01:20|982.4||982.6||982.6||982.4||795
1634306490000|2021-10-15 14:01:30|982.8|982.4|982.8|982.6|983|982.6|982.8|982.4|4764
1634306500000|2021-10-15 14:01:40|983|982.4|982.8|982.4|983|982.4|982.8|982.4|1806
1634306530000|2021-10-15 14:02:10|983|982.6|983|982.8|983|982.8|983|982.6|339
1634306540000|2021-10-15 14:02:20|983.2|982.6|982.8|982.4|983.2|982.6|982.8|982.4|6598
1634306550000|2021-10-15 14:02:30|||||||||50
1634306560000|2021-10-15 14:02:40|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|1002
1634306570000|2021-10-15 14:02:50|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.2|0
1634306580000|2021-10-15 14:03:00|982.6|982.2|982.6|982.4|982.8|982.4|982.6|982.2|0
1634306590000|2021-10-15 14:03:10|982.8|982.6|982.6|982.4|982.8|982.6|982.6|982.4|287
1634306600000|2021-10-15 14:03:20|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982|5452
1634306610000|2021-10-15 14:03:30|982.6|982|982.8|982.4|982.8|982.4|982.6|982|1421
1634306620000|2021-10-15 14:03:40|982.6|982.2|982.2|982|982.6|982.2|982.2|982|2377
1634306630000|2021-10-15 14:03:50|982.4||982.2||982.4||982.2||0
1634306640000|2021-10-15 14:04:00|982.4|982.2|982.2|982|982.4|982.2|982.2|982|1119
1634306650000|2021-10-15 14:04:10|982.4|981.8|982|981.8|982.4|981.8|982|981.8|1240
1634306660000|2021-10-15 14:04:20|982.2|982|982.2|981.8|982.4|982|982|981.8|145
1634306670000|2021-10-15 14:04:30||982||982||982||982|712
1634306680000|2021-10-15 14:04:40|982.4|982.2|982.4|982|982.4|982.2|982.4|982|0
1634306690000|2021-10-15 14:04:50|982.8|982.2|982.8|982.4|983|982.6|982.2|982|35444
1634306700000|2021-10-15 14:05:00|983|982.6|983|982.4|983.2|982.8|982.6|982.4|6245
1634306710000|2021-10-15 14:05:10|982.8|982.6|982.8|982.4|983|982.6|982.8|982.4|0
1634306720000|2021-10-15 14:05:20|983|982.6|983.4|983|983.4|983|983|982.6|3910
1634306730000|2021-10-15 14:05:30|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|0
1634306740000|2021-10-15 14:05:40|983.4|983|983.4|983|983.6|983.2|983.2|983|2367
1634306750000|2021-10-15 14:05:50|983.2|982.8|983|982.8|983.2|982.8|982.8|982.6|10632
1634306760000|2021-10-15 14:06:00|982.8|982.6|983|982.8|983|982.8|982.6|982.4|13690
1634306770000|2021-10-15 14:06:10|983.2||983||983.2||983||2264
1634306780000|2021-10-15 14:06:20|982.8|982.6|983|982.8|983|982.8|982.8|982.6|1000
1634306790000|2021-10-15 14:06:30|982.8|982.6|983|982.8|983|982.8|982.8|982.6|3989
1634306800000|2021-10-15 14:06:40||982.6||982.6||982.8||982.6|7300
1634306810000|2021-10-15 14:06:50||982.8||982.8||982.8||982.8|0
1634306820000|2021-10-15 14:07:00||982.6||982.6||982.6||982.6|5371
1634306830000|2021-10-15 14:07:10|983.2|982.8|983.2|983|983.2|983|983.2|982.8|0
1634306840000|2021-10-15 14:07:20|983.4|983.2|983.6|983.2|983.8|983.4|983.4|983.2|7632
1634306860000|2021-10-15 14:07:40|983.4|983|983.6|983.2|983.6|983.4|983.2|983|10934
1634306870000|2021-10-15 14:07:50|983.8|983.4|983.8|983.6|983.8|983.6|983.8|983.2|1677
1634306890000|2021-10-15 14:08:10|||||||||11584
1634306910000|2021-10-15 14:08:30||983.4||983.4||983.4||983.4|5117
1634306920000|2021-10-15 14:08:40|983.6|983.2|983.4|983.2|983.6|983.4|983.4|983.2|6730
1634306930000|2021-10-15 14:08:50|983.2|983|983.4|983|983.4|983|983.2|983|1190
1634306940000|2021-10-15 14:09:00|983.2|982.8|983.2|983|983.4|983|983|982.8|5671
1634306950000|2021-10-15 14:09:10|983.4|982.8|983.6|983.2|983.6|983.2|983.4|982.8|1275
1634306970000|2021-10-15 14:09:30|983.4|983|983.2|982.8|983.4|983|983.2|982.8|1244
1634306980000|2021-10-15 14:09:40|983||983||983||983||0
1634306990000|2021-10-15 14:09:50|982.8|982.6|982.8|982.6|983|982.6|982.8|982.4|5864
1634307000000|2021-10-15 14:10:00|983|982.4|983|982.6|983|982.8|982.8|982.4|2967
1634307020000|2021-10-15 14:10:20|983.2|982.8|983.2|982.8|983.4|983|983.2|982.8|558
1634307030000|2021-10-15 14:10:30||983||983||983||982.8|0
1634307040000|2021-10-15 14:10:40|983|982.8|983.2|982.8|983.2|983|983|982.8|0
1634307050000|2021-10-15 14:10:50|983||983||983.2||983||0
1634307060000|2021-10-15 14:11:00|983.2|982.6|982.6|982.2|983.2|982.6|982.6|982.2|8406
1634307080000|2021-10-15 14:11:20|982.4|982.4|982.4|982.2|982.6|982.4|982.4|982.2|1290
1634307090000|2021-10-15 14:11:30|982.6|982.4|982.4|982|982.6|982.4|982.4|982|25634
1634307100000|2021-10-15 14:11:40|982.6|982.2|982.6|982.2|982.6|982.4|982.6|982.2|2408
1634307110000|2021-10-15 14:11:50|||||||||2500
1634307120000|2021-10-15 14:12:00|982.4|982.4|982.8|982.6|983|982.8|982.4|982.2|12526
1634307130000|2021-10-15 14:12:10||982.4||982.4||982.4||982.4|0
1634307170000|2021-10-15 14:12:50|982.6|982.2|982.2|981.8|982.8|982.2|982|981.8|22009
1634307180000|2021-10-15 14:13:00|982|982|982|981.6|982.2|982|981.8|981.6|3626
1634307190000|2021-10-15 14:13:10|981.8|981.4|981.8|981.6|982|981.8|981.6|981.4|12862
1634307200000|2021-10-15 14:13:20|981.6|981.4|981.6|981.4|981.8|981.6|981.6|981.4|519
1634307210000|2021-10-15 14:13:30|981.8||981.8||981.8||981.8||0
1634307220000|2021-10-15 14:13:40|982|981.6|982|981.8|982.2|981.8|982|981.6|1742
1634307230000|2021-10-15 14:13:50|982.2|982|982.2|982|982.2|982|982.2|982|0
1634307240000|2021-10-15 14:14:00|982.4|982.2|982.6|982.4|982.8|982.4|982.4|982.2|1724
1634307250000|2021-10-15 14:14:10|982.8|982.2|982.6|982.2|982.8|982.6|982.4|982.2|1150
1634307260000|2021-10-15 14:14:20|982.4||982.4||982.4||982.4||0
1634307270000|2021-10-15 14:14:30|982.2|982|982.4|982|982.4|982|982.2|982|1209
1634307290000|2021-10-15 14:14:50|982.2|981.8|982.2|981.8|982.4|981.8|982|981.6|8744
1634307300000|2021-10-15 14:15:00|982.4|982|982.8|982.4|982.8|982.4|982.4|982|1350
1634307330000|2021-10-15 14:15:30|983|982.6|982.8|982.4|983|982.6|982.6|982.4|7620
1634307340000|2021-10-15 14:15:40|982.6|982.2|982.4|982|982.6|982.2|982.4|982|233
1634307360000|2021-10-15 14:16:00|982.2|981.8|982.2|981.8|982.2|981.8|982|981.8|2459
1634307370000|2021-10-15 14:16:10|982|982|982|981.6|982.2|982|982|981.6|4856
1634307380000|2021-10-15 14:16:20|982.2|981.8|982.2|981.8|982.4|982|982|981.8|7521
1634307390000|2021-10-15 14:16:30|982|981.6|981.6|981.4|982|981.8|981.6|981.2|26578
1634307400000|2021-10-15 14:16:40|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|997
1634307410000|2021-10-15 14:16:50|981.6|981|981.4|981|981.6|981|981.2|981|7602
1634307430000|2021-10-15 14:17:10|981.2||981.4||981.4||981.2||2343
1634307440000|2021-10-15 14:17:20|981.2|980.8|980.8|980.4|981.4|980.8|980.6|980.4|6874
1634307450000|2021-10-15 14:17:30|980.6||980.6||980.8||980.6||29806
1634307460000|2021-10-15 14:17:40|||||||||3294
1634307470000|2021-10-15 14:17:50|980.4|980.2|980.4|980|980.4|980.2|980.2|980|29920
1634307480000|2021-10-15 14:18:00|980.2|980.2|980.6|980.4|980.6|980.4|980.2|980|5884
1634307490000|2021-10-15 14:18:10|980.8|980.2|980.6|980.2|980.8|980.6|980.6|980.2|8254
1634307500000|2021-10-15 14:18:20|980.4||980.6||980.6||980.4||300
1634307520000|2021-10-15 14:18:40|980.4|980.4|980.6|980.4|980.6|980.4|980.4|980.2|3919
1634307530000|2021-10-15 14:18:50||980.2||980.2||980.2||980.2|558
1634307550000|2021-10-15 14:19:10|980.4|980|980.4|980|980.4|980|980.4|980|6344
1634307590000|2021-10-15 14:19:50||980.2||980.2||980.2||980.2|169
1634307600000|2021-10-15 14:20:00|980.2|980|980.2|979.8|980.2|980|980.2|979.8|2637
1634307610000|2021-10-15 14:20:10|980.4|980|980.6|980.2|980.6|980.4|980.4|980|3468
1634307640000|2021-10-15 14:20:40|980.4|980|980.4|980|980.6|980|980.2|979.8|1066
1634307650000|2021-10-15 14:20:50|980.6|980.2|980.4|980|980.6|980.2|980.4|980|0
1634307660000|2021-10-15 14:21:00|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980.2|0
1634307670000|2021-10-15 14:21:10|980.4||980.6||980.6||980.4||628
1634307680000|2021-10-15 14:21:20|980.4||980.6||980.6||980.4||0
1634307700000|2021-10-15 14:21:40|980.4|980|980.4|980|980.6|980.2|980.2|980|8266
1634307720000|2021-10-15 14:22:00|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|1320
1634307730000|2021-10-15 14:22:10|||||||||102
1634307750000|2021-10-15 14:22:30|||||||||431
1634307770000|2021-10-15 14:22:50|980|979.6|979.8|979.4|980.2|979.6|979.6|979.2|28405
1634307780000|2021-10-15 14:23:00|979.6||979.6||979.8||979.6||1121
1634307790000|2021-10-15 14:23:10|979.8||979.8||979.8||979.8||118
1634307830000|2021-10-15 14:23:50|980|979.6|979.8|979.4|980|979.8|979.6|979.4|10908
1634307840000|2021-10-15 14:24:00|980|979.6|980|979.6|980.2|980|980|979.4|8672
1634307850000|2021-10-15 14:24:10|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|901
1634307870000|2021-10-15 14:24:30|979.6|979.2|979.2|979|979.6|979.4|979.2|978.8|9320
1634307880000|2021-10-15 14:24:40|979.4||979.4||979.4||979.4||0
1634307890000|2021-10-15 14:24:50||979.2||979||979.2||979|10934
1634307910000|2021-10-15 14:25:10||979.2||979.2||979.2||979|983
1634307920000|2021-10-15 14:25:20|979.2|979|979.4|979|979.4|979|979.2|979|8675
1634307930000|2021-10-15 14:25:30|979.2|978.8|978.8|978.4|979.4|978.8|978.6|978.4|15793
1634307940000|2021-10-15 14:25:40|||||||||1600
1634307950000|2021-10-15 14:25:50|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|1224
1634307960000|2021-10-15 14:26:00|||||||||288
1634307980000|2021-10-15 14:26:20|||||||||2000
1634307990000|2021-10-15 14:26:30|978.6|978.2|978.4|978|978.6|978.2|978.2|978|229
1634308000000|2021-10-15 14:26:40|978.2|977.8|978.2|977.8|978.2|978|978.2|977.8|7
1634308010000|2021-10-15 14:26:50|978||978||978||978||0
1634308020000|2021-10-15 14:27:00|978.2|978|978|977.6|978.2|978|977.8|977.4|13423
1634308030000|2021-10-15 14:27:10|978.2|977.8|977.8|977.4|978.2|977.8|977.6|977.2|3229
1634308040000|2021-10-15 14:27:20|978|977.6|977.8|977.4|978|977.6|977.8|977.4|6
1634308050000|2021-10-15 14:27:30|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|1932
1634308060000|2021-10-15 14:27:40|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|3725
1634308070000|2021-10-15 14:27:50|977.6||977.6||977.8||977.6||2424
1634308080000|2021-10-15 14:28:00|977.4|977.2|977.2|976.8|977.6|977.2|977|976.6|3628
1634308090000|2021-10-15 14:28:10|977|976.6|977.2|976.8|977.2|976.8|977|976.6|3785
1634308100000|2021-10-15 14:28:20|977|976.6|976.8|976.6|977|976.6|976.8|976.4|3052
1634308110000|2021-10-15 14:28:30||976.4||976.6||976.6||976.4|2262
1634308120000|2021-10-15 14:28:40||976.4||976.4||976.4||976.4|0
1634308130000|2021-10-15 14:28:50|976.6|976.2|976.4|976|976.8|976.2|976.4|976|7979
1634308140000|2021-10-15 14:29:00|976.6|976.2|976.8|976.6|976.8|976.6|976.6|976.2|2293
1634308150000|2021-10-15 14:29:10|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|934
1634308160000|2021-10-15 14:29:20|976.6|976.2|976.4|976|976.6|976.2|976.2|975.8|7305
1634308170000|2021-10-15 14:29:30||976.2||976||976.2||976|3400
1634308180000|2021-10-15 14:29:40|976.2|975.8|976.2|975.6|976.4|975.8|976|975.6|514
1634308190000|2021-10-15 14:29:50|976|975.8|976.2|975.8|976.2|975.8|976|975.4|1864
1634308200000|2021-10-15 14:30:00|976.4|976|976.8|976.4|976.8|976.4|976.2|976|1970
1634308210000|2021-10-15 14:30:10|976.6||976.8||976.8||976.6||820
1634308230000|2021-10-15 14:30:30|976.6||976.8||976.8||976.6||3000
1634308240000|2021-10-15 14:30:40|976.6|976.2|976.6|976|976.6|976.2|976.4|976|5000
1634308250000|2021-10-15 14:30:50|976.8|976.2|976.8|976.6|976.8|976.6|976.8|976.2|1166
1634308260000|2021-10-15 14:31:00|||||||||268
1634308270000|2021-10-15 14:31:10|977||977||977||977||1013
1634308280000|2021-10-15 14:31:20|||||||||787
1634308300000|2021-10-15 14:31:40|976.8||977||977||976.8||1276
1634308320000|2021-10-15 14:32:00|976.8|976.4|977.4|977|977.4|977|976.6|976.4|92272
1634308330000|2021-10-15 14:32:10|977.6|977.2|977.6|977.2|977.8|977.4|977.6|977.2|603
1634308350000|2021-10-15 14:32:30|977.8|977|977.4|977.2|977.8|977.2|977.2|977|11742
1634308370000|2021-10-15 14:32:50|977.6||977.6||977.6||977.6||210
1634308380000|2021-10-15 14:33:00|977.4||977.6||977.6||977.4||1548
1634308390000|2021-10-15 14:33:10|977.4|977|977|976.8|977.6|977.2|977|976.8|6730
1634308400000|2021-10-15 14:33:20|977.2||977.2||977.2||977.2||1434
1634308420000|2021-10-15 14:33:40|977.4|977|977.4|977.2|977.4|977.2|977.4|976.8|3748
1634308430000|2021-10-15 14:33:50|||||||||2178
1634308450000|2021-10-15 14:34:10|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|188
1634308460000|2021-10-15 14:34:20|977.4|977|977.2|976.8|977.6|977.2|977|976.8|6174
1634308470000|2021-10-15 14:34:30|977.4|977|977.4|977|977.4|977.2|977.2|976.8|979
1634308500000|2021-10-15 14:35:00|977.2|976.8|977.2|976.8|977.4|976.8|977|976.8|10570
1634308520000|2021-10-15 14:35:20||977||976.8||977||976.8|4093
1634308530000|2021-10-15 14:35:30|977.4|977|977.4|977|977.4|977.2|977.4|976.8|1372
1634308540000|2021-10-15 14:35:40|977.2|976.8|977.2|976.8|977.4|977.2|977|976.8|92966
1634308550000|2021-10-15 14:35:50|977|976.6|977|976.8|977|976.8|976.8|976.6|1666
1634308560000|2021-10-15 14:36:00|977.2|977|977.2|976.8|977.2|977|977|976.8|6309
1634308570000|2021-10-15 14:36:10|977.4|977|977.4|977|977.4|977.2|977.4|977|4220
1634308580000|2021-10-15 14:36:20|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|675
1634308590000|2021-10-15 14:36:30|977.4|977|977.4|977|977.4|977|977.4|977|0
1634308600000|2021-10-15 14:36:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1634308640000|2021-10-15 14:37:20||977||977||977||977|515
1634308650000|2021-10-15 14:37:30||976.8||977||977||976.8|902
1634308660000|2021-10-15 14:37:40|977|976.8|977.2|976.8|977.2|977|977|976.8|4925
1634308700000|2021-10-15 14:38:20|977.4|977|977.4|977|977.6|977.2|977.2|977|1487
1634308710000|2021-10-15 14:38:30|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977|34
1634308760000|2021-10-15 14:39:20|||||||||247
1634308770000|2021-10-15 14:39:30|977.8|977.4|978|977.6|978|977.8|977.8|977.2|7623
1634308790000|2021-10-15 14:39:50|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|7074
1634308800000|2021-10-15 14:40:00|978.4|978|978.4|978|978.4|978.2|978.2|978|2000
1634308810000|2021-10-15 14:40:10|978.6|978.2|978.4|978|978.6|978.2|978.2|978|12962
1634308820000|2021-10-15 14:40:20|978.2||978.2||978.2||978.2||740
1634308830000|2021-10-15 14:40:30|||||||||500
1634308840000|2021-10-15 14:40:40|978.4|978.2|978.2|977.8|978.4|978.2|978.2|977.8|1796
1634308850000|2021-10-15 14:40:50|978.4|978|978.4|978|978.4|978|978.4|978|1095
1634308860000|2021-10-15 14:41:00|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|718
1634308870000|2021-10-15 14:41:10|978.8|978.4|978.2|978|978.8|978.4|978.2|978|5047
1634308880000|2021-10-15 14:41:20|978.4||978.4||978.4||978.4||1875
1634308890000|2021-10-15 14:41:30|978.6|978.2|979|978.6|979|978.8|978.6|978.2|3610
1634308900000|2021-10-15 14:41:40|978.8|978.4|978.8|978.4|979|978.6|978.8|978.4|0
1634308910000|2021-10-15 14:41:50|979|978.6|979|978.6|979|978.6|979|978.6|0
1634308930000|2021-10-15 14:42:10|978.8|978.8|979|978.6|979|978.8|978.8|978.6|2386
1634308960000|2021-10-15 14:42:40|978.8|978.4|979|978.6|979|978.6|978.6|978.4|14407
1634308970000|2021-10-15 14:42:50|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.4|3935
1634309000000|2021-10-15 14:43:20|978.6|978.2|978.6|978.2|978.6|978.2|978.4|978.2|1450
1634309020000|2021-10-15 14:43:40|||||||||710
1634309050000|2021-10-15 14:44:10|978.8|978.4|978.8|978.4|979|978.6|978.6|978.4|12749
1634309060000|2021-10-15 14:44:20|978.6|978.2|978.6|978.2|978.8|978.2|978.4|978.2|1004
1634309080000|2021-10-15 14:44:40|||||||||1204
1634309100000|2021-10-15 14:45:00||978.4||978.2||978.4||978.2|0
1634309120000|2021-10-15 14:45:20|978.4||978.6||978.6||978.4||390
1634309130000|2021-10-15 14:45:30|978.8|978.4|978.8|978.6|979.2|979|978.8|978.4|16609
1634309140000|2021-10-15 14:45:40|979|978.8|979|978.6|979.2|978.8|979|978.6|15957
1634309170000|2021-10-15 14:46:10|978.8|978.4|978.6|978.4|979|978.4|978.6|978.2|9658
1634309180000|2021-10-15 14:46:20|978.8||978.6||978.8||978.6||51
1634309190000|2021-10-15 14:46:30|978.8||978.8||978.8||978.6||5065
1634309200000|2021-10-15 14:46:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|3628
1634309210000|2021-10-15 14:46:50|978.4|978.4|978.4|978|978.4|978.4|978.2|978|500
1634309220000|2021-10-15 14:47:00|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1634309250000|2021-10-15 14:47:30||978.4||978.2||978.4||978.2|0
1634309260000|2021-10-15 14:47:40||978.4||978.2||978.4||978.2|490
1634309340000|2021-10-15 14:49:00|978.8|978.4|978.8|978.6|978.8|978.6|978.4|978.2|11520
1634309350000|2021-10-15 14:49:10|||||||||637
1634309370000|2021-10-15 14:49:30|||||||||176
1634309390000|2021-10-15 14:49:50|978.6|978.4|978.6|978.2|978.6|978.4|978.4|978.2|9814
1634309400000|2021-10-15 14:50:00|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|0
1634309410000|2021-10-15 14:50:10||978.4||978.2||978.4||978.2|3341
1634309420000|2021-10-15 14:50:20|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|2245
1634309430000|2021-10-15 14:50:30||978.6||978.6||978.6||978.6|0
1634309460000|2021-10-15 14:51:00|||||||||519
1634309470000|2021-10-15 14:51:10|979|978.4|978.8|978.4|979|978.4|978.6|978.4|6222
1634309480000|2021-10-15 14:51:20|979|978.6|979|978.6|979|978.6|979|978.6|1510
1634309490000|2021-10-15 14:51:30|978.8||978.8||978.8||978.8||878
1634309500000|2021-10-15 14:51:40|978.6|978.4|978.8|978.4|978.8|978.6|978.6|978.4|3208
1634309510000|2021-10-15 14:51:50|979|978.6|979|978.6|979|978.6|979|978.4|1529
1634309520000|2021-10-15 14:52:00|978.8|978.4|978.8|978.6|979|978.6|978.8|978.4|1106
1634309530000|2021-10-15 14:52:10|979||979||979||978.8||0
1634309540000|2021-10-15 14:52:20|978.8||979||979||978.8||690
1634309550000|2021-10-15 14:52:30|979.2|978.8|979.4|979|979.4|979|979.2|978.8|5794
1634309560000|2021-10-15 14:52:40|979.2|978.8|979.2|978.8|979.4|978.8|979|978.8|2825
1634309580000|2021-10-15 14:53:00|979|978.6|978.8|978.4|979.2|978.6|978.6|978.4|12539
1634309590000|2021-10-15 14:53:10||978.6||978.4||978.6||978.4|192
1634309610000|2021-10-15 14:53:30|979|978.6|978.8|978.6|979|978.6|978.8|978.4|2304
1634309620000|2021-10-15 14:53:40|||||||||2
1634309630000|2021-10-15 14:53:50|978.6|978.4|978.4|978|978.8|978.6|978.4|978|16606
1634309640000|2021-10-15 14:54:00|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|549
1634309670000|2021-10-15 14:54:30|978|977.6|977.8|977.4|978|977.6|977.8|977.4|12507
1634309710000|2021-10-15 14:55:10|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|5019
1634309720000|2021-10-15 14:55:20|977.6||977.6||977.6||977.6||2000
1634309730000|2021-10-15 14:55:30|977.8||977.8||977.8||977.8||0
1634309740000|2021-10-15 14:55:40||977.6||977.6||977.6||977.6|0
1634309750000|2021-10-15 14:55:50|978|977.8|978|977.8|978|977.8|978|977.6|6098
1634309760000|2021-10-15 14:56:00|978.2|978|978.2|977.8|978.2|978|978.2|977.8|4041
1634309770000|2021-10-15 14:56:10|978|977.6|978|977.6|978.2|977.6|977.8|977.6|5339
1634309790000|2021-10-15 14:56:30|977.8||978||978||977.8||0
1634309800000|2021-10-15 14:56:40||977.8||977.6||977.8||977.6|780
1634309810000|2021-10-15 14:56:50|977.8|977.4|977.8|977.4|978|977.4|977.6|977.4|2313
1634309820000|2021-10-15 14:57:00|977.6|977.2|977.4|977.2|977.8|977.2|977.4|977.2|2828
1634309830000|2021-10-15 14:57:10|977.6||977.6||977.6||977.6||0
1634309840000|2021-10-15 14:57:20||977.4||977.2||977.4||977.2|4012
1634309850000|2021-10-15 14:57:30|977.4|977|977.4|977|977.6|977|977.2|977|4096
1634309860000|2021-10-15 14:57:40|977.2|976.8|977.2|976.8|977.4|976.8|977.2|976.8|0
1634309870000|2021-10-15 14:57:50|977.4|977|977.4|977|977.4|977|977.2|976.8|2426
1634309890000|2021-10-15 14:58:10|977.2|976.8|977.2|976.8|977.4|977|977|976.8|9845
1634309900000|2021-10-15 14:58:20|977||977.2||977.2||977||0
1634309910000|2021-10-15 14:58:30|977.4|977|977.4|977|977.4|977.2|977.4|977|5938
1634309920000|2021-10-15 14:58:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1634309940000|2021-10-15 14:59:00|977||977.2||977.2||977||3353
1634309950000|2021-10-15 14:59:10|977|977|977|976.8|977.2|977|977|976.8|208
1634309960000|2021-10-15 14:59:20|976.8|976.6|977|976.6|977|976.8|976.8|976.6|9914
1634309970000|2021-10-15 14:59:30||976.8||976.8||976.8||976.8|0
1634309980000|2021-10-15 14:59:40|977.2|977|977.2|977|977.2|977|977.2|977|1486
1634309990000|2021-10-15 14:59:50|977.4|977.2|977.2|977|977.4|977.2|977.2|977|3394
1634310000000|2021-10-15 15:00:00|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977.2|6268
1634310010000|2021-10-15 15:00:10|977.4|977.2|977.4|977|977.4|977.2|977.4|977|1
1634310020000|2021-10-15 15:00:20|977.6||977.4||977.6||977.4||2
1634310030000|2021-10-15 15:00:30|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|2008
1634310040000|2021-10-15 15:00:40||977.4||977.4||977.4||977.4|2669
1634310050000|2021-10-15 15:00:50|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|6462
1634310060000|2021-10-15 15:01:00|977.4||977.6||977.6||977.4||0
1634310100000|2021-10-15 15:01:40|977.4||977.6||977.6||977.4||910
1634310130000|2021-10-15 15:02:10|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|2053
1634310180000|2021-10-15 15:03:00|||||||||2518
1634310190000|2021-10-15 15:03:10|977.8|977.2|977.4|977|977.8|977.2|977.2|977|25767
1634310200000|2021-10-15 15:03:20|977.2|976.8|977.2|976.8|977.2|976.8|977|976.8|3108
1634310220000|2021-10-15 15:03:40|977.4|977|977.4|977|977.4|977.2|977.2|977|1844
1634310250000|2021-10-15 15:04:10|977.2|976.8|977.2|976.8|977.4|976.8|977.2|976.8|2816
1634310260000|2021-10-15 15:04:20|977.4|977|977.2|976.8|977.4|977.2|977.2|976.8|4899
1634310310000|2021-10-15 15:05:10|977.4|976.8|977.4|976.8|977.4|976.8|977.4|976.8|0
1634310320000|2021-10-15 15:05:20|977.2|976.6|977|976.4|977.2|976.6|977|976.4|628
1634310360000|2021-10-15 15:06:00|977.6|977|977.6|977|977.6|977|977.6|977|233
1634310400000|2021-10-15 15:06:40||977.2||977.2||977.2||977.2|502
1634310410000|2021-10-15 15:06:50|977.8||977.8||977.8||977.8||0
1634310430000|2021-10-15 15:07:10|977.6|977|977.6|977.2|977.8|977.4|977.6|977|0
1634310440000|2021-10-15 15:07:20|977.8|977.4|978|977.6|978|977.6|977.8|977.4|133
1634310460000|2021-10-15 15:07:40|978.2|977.4|978.2|977.6|978.2|977.6|978.2|977.4|0
1634310470000|2021-10-15 15:07:50|978.6|978.2|978.8|978.2|978.8|978.2|978.6|978|1523
1634310480000|2021-10-15 15:08:00|978.6|978|978.6|978|978.6|978|978.6|978|0
1634310490000|2021-10-15 15:08:10|978.8|978.2|978.8|978.2|978.8|978.2|978.6|978|0
1634310500000|2021-10-15 15:08:20|978.6|978.4|978.8|978.4|979|978.6|978.6|978.2|1552
1634310510000|2021-10-15 15:08:30|979.2|978.8|979.2|978.6|979.2|978.8|979|978.4|0
1634310540000|2021-10-15 15:09:00|979|978.4|979|978.4|979|978.4|979|978.4|0
1634310550000|2021-10-15 15:09:10|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|0
1634310570000|2021-10-15 15:09:30|979|978.4|979|978.4|979|978.4|979|978.4|0
1634310600000|2021-10-15 15:10:00|979.2|978.6|979.2|978.8|979.2|978.8|979.2|978.6|330
1634310610000|2021-10-15 15:10:10|979|978.6|979|978.6|979|978.6|979|978.6|105
1634310620000|2021-10-15 15:10:20|979.2|978.8|979.2|978.6|979.2|978.8|978.8|978.4|1538
1634310630000|2021-10-15 15:10:30|979|978.4|978.8|978.2|979|978.6|978.8|978.2|150
1634310640000|2021-10-15 15:10:40|979|978.4|979|978.4|979|978.4|979|978.4|0
1634310660000|2021-10-15 15:11:00|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|2163
1634310670000|2021-10-15 15:11:10|||||||||380
1634310680000|2021-10-15 15:11:20|978.6|978.2|978.8|978.2|978.8|978.2|978.6|978.2|1
1634310690000|2021-10-15 15:11:30|978.6|978|978.8|978.2|978.8|978.4|978.6|978|63
1634310700000|2021-10-15 15:11:40|978.6|978.4|979|978.4|979|978.4|978.6|978.4|629
1634310740000|2021-10-15 15:12:20|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1634310750000|2021-10-15 15:12:30|978.6|978.4|978.6|978.2|979|978.4|978.6|978.2|0
1634310780000|2021-10-15 15:13:00|979|978.6|978.8|978.4|979|978.6|978.8|978.4|1123
1634310810000|2021-10-15 15:13:30|979|978.6|979.2|978.8|979.2|978.8|979|978.6|0
1634310820000|2021-10-15 15:13:40|979|978.6|979|978.4|979|978.6|979|978.4|0
1634310850000|2021-10-15 15:14:10|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|0
1634310860000|2021-10-15 15:14:20||978.8||978.8||978.8||978.8|81
1634310870000|2021-10-15 15:14:30|979|978.6|979|978.6|979|978.6|979|978.6|0
1634310880000|2021-10-15 15:14:40|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|1339
1634310890000|2021-10-15 15:14:50|979|978.6|979.2|978.8|979.2|978.8|979|978.6|0
1634310900000|2021-10-15 15:15:00|979|978.6|979|978.6|979.2|978.8|979|978.6|1124
1634310910000|2021-10-15 15:15:10|978.8|978.4|978.8|978.2|978.8|978.4|978.6|978|1218
1634310920000|2021-10-15 15:15:20|978.6|978|978.6|978.2|978.8|978.2|978.6|978|1345
1634310930000|2021-10-15 15:15:30|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|1135
1634310940000|2021-10-15 15:15:40|978.8|978.4|978.8|978.2|978.8|978.4|978.6|978|785
1634310950000|2021-10-15 15:15:50|978.6|978|978.8|978.4|978.8|978.4|978.6|978|0
1634310960000|2021-10-15 15:16:00|978.6|978.2|978.6|978.2|978.8|978.4|978.6|978.2|487
1634310970000|2021-10-15 15:16:10|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1634310990000|2021-10-15 15:16:30|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|2108
1634311030000|2021-10-15 15:17:10|978.6|978.2|978.6|978.2|978.8|978.4|978.6|978.2|614
1634311040000|2021-10-15 15:17:20|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|158
1634311060000|2021-10-15 15:17:40|||||||||516
1634311070000|2021-10-15 15:17:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1634311080000|2021-10-15 15:18:00|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|196
1634311090000|2021-10-15 15:18:10|978.8|978.4|978.8|978.4|979|978.6|978.6|978.2|507
1634311100000|2021-10-15 15:18:20|979|978.6|978.6|978.2|979|978.6|978.6|978.2|1033
1634311110000|2021-10-15 15:18:30|978.8|978.4|978.8|978.4|979|978.6|978.8|978.4|601
1634311120000|2021-10-15 15:18:40||978.2||978.2||978.2||978.2|29
1634311150000|2021-10-15 15:19:10|||||||||515
1634311160000|2021-10-15 15:19:20|979|978.4|978.6|978|979|978.4|978.6|978|366
1634311170000|2021-10-15 15:19:30|978.8|978.2|979|978.4|979|978.4|978.6|978.2|5
1634311180000|2021-10-15 15:19:40|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|407
1634311190000|2021-10-15 15:19:50|978.6|978|978.8|978.2|979|978.4|978.6|978|0
1634540420000|2021-10-18 07:00:20|1220|975.4|978.6|977.6|1220|977.6|975|972|7095
1634540430000|2021-10-18 07:00:30|978.8|977.8|980|978.8|980.6|979.8|978.6|977.8|25386
1634540440000|2021-10-18 07:00:40|980.2|979|980|979|980.4|979.2|980|978.8|0
1634540450000|2021-10-18 07:00:50|979.8||979.8||979.8||979.8||0
1634540460000|2021-10-18 07:01:00|980|979.2|980.4|979.4|980.4|979.4|980|979.2|0
1634540470000|2021-10-18 07:01:10|980.6|979.6|981|979.8|981|980.4|980.4|979.6|10109
1634540480000|2021-10-18 07:01:20|980.8|980|980.8|980|980.8|980|980.6|980|0
1634540490000|2021-10-18 07:01:30||979.8||979.8||980||979.8|0
1634540500000|2021-10-18 07:01:40||980||979.8||980||979.8|0
1634540510000|2021-10-18 07:01:50|980.6|980|980.2|979.8|980.8|980.2|980.2|979.4|11866
1634540520000|2021-10-18 07:02:00|980|979.6|978.4|977.4|980|979.6|978.2|977.2|8082
1634540540000|2021-10-18 07:02:20|||||||||1187
1634540550000|2021-10-18 07:02:30|978|977.6|977.6|976.8|978|977.8|977.6|976.8|11006
1634540560000|2021-10-18 07:02:40|977.4||977.4||977.4||977.4||1805
1634540570000|2021-10-18 07:02:50|||||||||1698
1634540580000|2021-10-18 07:03:00|977.2|976.2|977.6|977|978|977.2|977|975.8|16989
1634540590000|2021-10-18 07:03:10|977.4|976.8|977.4|976.8|977.4|976.8|977.4|976.8|1549
1634540600000|2021-10-18 07:03:20|977.2||977.2||977.2||977.2||0
1634540610000|2021-10-18 07:03:30|977.4|977|978.2|977.8|978.6|978|977.4|977|17510
1634540620000|2021-10-18 07:03:40|978|977.4|978.2|977.4|978.6|977.8|977.6|977.2|2411
1634540630000|2021-10-18 07:03:50|978|977.6|978|977.6|978|977.6|978|977.6|590
1634540640000|2021-10-18 07:04:00|977.8|977.4|977.4|976.8|977.8|977.4|977.4|976.6|3509
1634540650000|2021-10-18 07:04:10|977.2|976.4|975.8|975.2|977.2|976.4|975.8|975.2|7489
1634540660000|2021-10-18 07:04:20|976||976||976||976||0
1634540690000|2021-10-18 07:04:50|976.2|975.4|977.4|976.6|977.6|976.8|976.2|975.4|3218
1634540700000|2021-10-18 07:05:00|977.2|976.8|979|978.4|979|978.4|977.2|976.6|3824
1634540710000|2021-10-18 07:05:10|979.2|978.6|979.2|978.6|979.2|979|978.8|978.4|1155
1634540720000|2021-10-18 07:05:20|979|978.8|980.6|979.8|980.6|979.8|979|978.8|480
1634540730000|2021-10-18 07:05:30|980.2|979.6|979.4|978.6|980.2|979.6|979.2|978.6|6174
1634540740000|2021-10-18 07:05:40|979.2|978.8|979|978.6|979.2|978.8|979|978.6|3606
1634540760000|2021-10-18 07:06:00|978.8|978.8|980|979.2|980.2|979.4|978.8|978.6|5815
1634540780000|2021-10-18 07:06:20|980.2|979.4|980.4|979.6|980.6|980.2|980.2|979.4|1027
1634540790000|2021-10-18 07:06:30|980.6|980|980.8|980.2|981.6|981.2|980.6|980|1571
1634540800000|2021-10-18 07:06:40|981|980.4|981.2|980.4|981.2|980.4|981|980.2|0
1634540810000|2021-10-18 07:06:50|981|980.2|981|980.2|981|980.4|981|980.2|0
1634540820000|2021-10-18 07:07:00|981.2|980.4|981|980.8|981.6|980.8|981|980.4|1844
1634540830000|2021-10-18 07:07:10|980.8|980.4|981|980.2|981|980.4|980.8|980.2|3267
1634540840000|2021-10-18 07:07:20|980.8|980.4|980.8|980.2|981|980.4|980.6|980.2|5128
1634540860000|2021-10-18 07:07:40|981|980.4|981|980.4|981|980.4|981|980.2|51
1634540890000|2021-10-18 07:08:10|980.8|980.2|980.2|979.4|980.8|980.2|980.2|979.4|8525
1634540900000|2021-10-18 07:08:20|980.4|979.6|980.2|979.6|980.4|980|980|979.4|7736
1634540930000|2021-10-18 07:08:50|980.4|979.8|980|979.6|980.4|980|980|979.6|2076
1634540940000|2021-10-18 07:09:00|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|19
1634540950000|2021-10-18 07:09:10|979.6|979.2|979.4|978.6|979.6|979.2|979.4|978.6|3138
1634540960000|2021-10-18 07:09:20|979.2|978.4|979.2|978.6|979.6|979.2|979|978.4|1595
1634540970000|2021-10-18 07:09:30|979|978.8|979.2|978.6|979.2|978.8|979|978.6|207
1634540980000|2021-10-18 07:09:40|979.4|978.8|979.2|978.8|979.4|979|979.2|978.8|467
1634540990000|2021-10-18 07:09:50|979|978.6|978|977.6|979|978.6|977.6|977.4|10359
1634541010000|2021-10-18 07:10:10|978.2|977.8|979.8|979.2|979.8|979.2|978.2|977.6|13506
1634541020000|2021-10-18 07:10:20|980|979.4|981.2|980.8|981.2|980.8|979.8|979.4|24773
1634541030000|2021-10-18 07:10:30|981.4|981|981.2|980.8|981.8|981.2|981.2|980.4|6576
1634541040000|2021-10-18 07:10:40|981.4|980.6|981.4|980.8|981.4|980.8|981|980.6|2534
1634541050000|2021-10-18 07:10:50|981.2|980.6|981.6|981|981.8|981.4|981|980.6|1389
1634541070000|2021-10-18 07:11:10|981|980.8|981.6|981|981.6|981|981|980.6|5635
1634541080000|2021-10-18 07:11:20|981.8|981.2|981.8|981.4|982|981.6|981.8|981.2|1140
1634541090000|2021-10-18 07:11:30|981.6|981|981.8|981.4|981.8|981.4|981.6|980.8|8585
1634541100000|2021-10-18 07:11:40|982|981.2|982.6|982.2|982.6|982.2|981.8|981.2|3801
1634541120000|2021-10-18 07:12:00|982.2|982|983.2|983|983.2|983|982.2|981.8|15286
1634541130000|2021-10-18 07:12:10||982.6||982.6||983||982.6|115
1634541140000|2021-10-18 07:12:20|983.4|982.8|983.2|982.8|983.4|983|983|982.8|2064
1634541150000|2021-10-18 07:12:30|983.4|983|984|983.6|984|983.6|983.4|982.8|4091
1634541160000|2021-10-18 07:12:40|983.8|983.4|983.6|983|983.8|983.4|983.4|982.8|5013
1634541170000|2021-10-18 07:12:50|983.4||983.6||983.6||983.4||0
1634541180000|2021-10-18 07:13:00|983.8|983.2|984|983.4|984|983.4|983.8|983|308
1634541190000|2021-10-18 07:13:10|||||||||462
1634541200000|2021-10-18 07:13:20||983.6||983.4||983.6||983.4|0
1634541210000|2021-10-18 07:13:30||983.6||983.4||983.6||983.4|2543
1634541220000|2021-10-18 07:13:40|983.8|983.2|983.4|983|984|983.2|983.4|983|3529
1634541240000|2021-10-18 07:14:00|||||||||56
1634541270000|2021-10-18 07:14:30|983.6|983.2|983|982.4|983.6|983.2|983|982.2|3337
1634541280000|2021-10-18 07:14:40|983.2|982.2|983.2|982.6|983.2|982.8|983.2|982.2|7505
1634541290000|2021-10-18 07:14:50|983|982.4|983.2|982.6|983.2|982.6|982.8|982.4|593
1634541300000|2021-10-18 07:15:00|983|982.4|984.8|984.2|984.8|984.2|983|982.4|2764
1634541310000|2021-10-18 07:15:10|984.6|984|984.6|984|984.6|984|984.6|983.8|326
1634541320000|2021-10-18 07:15:20|984.4|983.8|984.2|984|984.4|984|984.2|983.8|2986
1634541330000|2021-10-18 07:15:30|984.4|984.2|985|984.6|985|984.6|984.4|984.2|5352
1634541340000|2021-10-18 07:15:40|984.8|984.8|984.4|984|984.8|984.8|984.2|984|10346
1634541350000|2021-10-18 07:15:50|984.2||984.4||984.4||984.2||2188
1634541360000|2021-10-18 07:16:00|984.2|983.8|983.8|983.2|984.2|983.8|983.6|983|2569
1634541370000|2021-10-18 07:16:10|983.6|983|983.4|982.8|983.6|983|983.2|982.6|1867
1634541380000|2021-10-18 07:16:20|983.2|982.6|983.2|982.6|983.2|982.8|983.2|982.6|300
1634541390000|2021-10-18 07:16:30|983.4|982.8|983.2|982.6|983.4|982.8|983|982.6|159
1634541400000|2021-10-18 07:16:40|983|982.4|982.4|982|983|982.4|982.4|982|3318
1634541410000|2021-10-18 07:16:50|982.2|981.8|982|981.8|982.2|982|982|981.8|1396
1634541420000|2021-10-18 07:17:00|982.2||982.2||982.2||982.2||1856
1634541430000|2021-10-18 07:17:10|982|981.6|982|981.4|982.2|981.8|981.6|981.2|3716
1634541440000|2021-10-18 07:17:20|982.2|981.6|982.2|981.8|982.2|981.8|982.2|981.6|236
1634541450000|2021-10-18 07:17:30|982|981.6|982.2|981.6|982.2|981.8|982|981.4|1697
1634541460000|2021-10-18 07:17:40|982|981.4|981.8|981|982|981.4|981.8|981|0
1634541470000|2021-10-18 07:17:50|981.6|981.2|982|981.4|982|981.4|981.4|980.8|9717
1634541480000|2021-10-18 07:18:00|982.2|981.6|982|981.6|982.2|981.8|982|981.4|0
1634541490000|2021-10-18 07:18:10|982.2|981.8|982.4|982|982.4|982.2|982|981.6|6211
1634541500000|2021-10-18 07:18:20||982.2||982.2||982.2||982.2|0
1634541510000|2021-10-18 07:18:30|982.2|982|982|981.6|982.2|982|982|981.4|9601
1634541520000|2021-10-18 07:18:40|981.8||981.8||982||981.8||3354
1634541570000|2021-10-18 07:19:30|982|981.8|982.8|982.4|982.8|982.4|982|981.8|14574
1634541580000|2021-10-18 07:19:40|982.6|982.2|982.6|982|982.6|982.2|982.4|982|3109
1634541590000|2021-10-18 07:19:50|982.4|981.8|982.2|981.6|982.4|982|982|981.6|6744
1634541600000|2021-10-18 07:20:00|982||981.8||982||981.8||0
1634541610000|2021-10-18 07:20:10|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.2|6116
1634541620000|2021-10-18 07:20:20|982|981.8|982.6|982|982.6|982|982|981.6|1848
1634541630000|2021-10-18 07:20:30|982.4||982.4||982.4||982.2||11
1634541640000|2021-10-18 07:20:40|982.2|981.8|982|981.6|982.2|981.8|982|981.6|828
1634541660000|2021-10-18 07:21:00|981.8|981.4|981.6|980.8|981.8|981.4|981.6|980.8|702
1634541670000|2021-10-18 07:21:10|981.4|980.6|980.8|980.2|981.4|980.6|980.8|980.2|0
1634541690000|2021-10-18 07:21:30|980.6|980|980.2|979.6|980.6|980.2|980|979.6|1679
1634541700000|2021-10-18 07:21:40||979.8||979.6||979.8||979.6|0
1634541710000|2021-10-18 07:21:50||979.8||979.8||979.8||979.8|0
1634541720000|2021-10-18 07:22:00|980|979.6|980.2|979.8|980.2|979.8|980|979.6|0
1634541730000|2021-10-18 07:22:10||979.6||979.8||979.8||979.6|0
1634541740000|2021-10-18 07:22:20|980|979.6|980.2|979.6|980.2|979.8|980|979.6|31
1634541750000|2021-10-18 07:22:30|980||980||980||980||525
1634541760000|2021-10-18 07:22:40|979.8|979.4|979.8|979.4|980|979.4|979.6|979|5251
1634541770000|2021-10-18 07:22:50|979.6|979.2|979.6|978.8|979.6|979.2|979.4|978.8|390
1634541780000|2021-10-18 07:23:00|979.4|979|979.4|978.8|979.6|979.2|979.4|978.8|0
1634541790000|2021-10-18 07:23:10|979.6|979|979.4|979|979.6|979|979.4|978.8|0
1634541800000|2021-10-18 07:23:20|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|75
1634541810000|2021-10-18 07:23:30|979.8|979|979.8|979.2|979.8|979.4|979.6|979|602
1634541820000|2021-10-18 07:23:40|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.2|142
1634541830000|2021-10-18 07:23:50|979.6|979.2|980.2|979.6|980.2|979.6|979.6|979.2|555
1634541840000|2021-10-18 07:24:00|980.4|979.8|980.4|979.8|980.4|980|980.2|979.8|580
1634541850000|2021-10-18 07:24:10|980.2||980.2||980.2||980.2||29
1634541860000|2021-10-18 07:24:20|||||||||262
1634541870000|2021-10-18 07:24:30|980|979.6|980|979.4|980.2|979.6|980|979.4|942
1634541880000|2021-10-18 07:24:40|979.8|979.2|979.8|979.2|979.8|979.4|979.6|979|0
1634541890000|2021-10-18 07:24:50|979.6|979.4|979.2|978.6|979.6|979.4|979|978.6|0
1634541900000|2021-10-18 07:25:00|979.4|978.8|979.8|979.4|979.8|979.4|979.4|978.8|5788
1634541910000|2021-10-18 07:25:10|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|274
1634541920000|2021-10-18 07:25:20|979.6|979|979.8|979.2|979.8|979.4|979.6|979|332
1634541930000|2021-10-18 07:25:30||979.4||979.4||979.4||979.4|0
1634541950000|2021-10-18 07:25:50|980|979.6|980|979.8|980|979.8|979.8|979.4|372
1634541960000|2021-10-18 07:26:00|980.2|980|980.4|980|980.4|980.2|980.2|979.8|747
1634541970000|2021-10-18 07:26:10|980.2|979.8|980.2|979.8|980.2|979.8|980|979.8|643
1634541980000|2021-10-18 07:26:20|980.4|980|980.4|980.2|980.8|980.2|980.2|979.8|795
1634542000000|2021-10-18 07:26:40|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.2|61
1634542010000|2021-10-18 07:26:50|981|980.6|981.2|980.8|981.2|980.8|981|980.6|2040
1634542020000|2021-10-18 07:27:00|981.4|981|981.4|980.8|981.6|981.2|981|980.8|1956
1634542030000|2021-10-18 07:27:10||981||981||981||981|0
1634542050000|2021-10-18 07:27:30|981.2|980.8|980.8|980.4|981.4|980.8|980.6|980|5877
1634542060000|2021-10-18 07:27:40|981|980.6|981|980.6|981.2|980.6|981|980.4|652
1634542070000|2021-10-18 07:27:50||980.4||980.6||980.6||980.4|0
1634542100000|2021-10-18 07:28:20|981.2|980.8|982.6|982.2|983.4|983|981.2|980.6|59225
1634542120000|2021-10-18 07:28:40|982.4|982|982|981.6|982.6|982|982|981.6|3598
1634542130000|2021-10-18 07:28:50|981.8|981.4|981.6|981.2|982|981.6|981.6|981.2|11045
1634542140000|2021-10-18 07:29:00|981.4|981|981.4|981|981.4|981|981.4|981|0
1634542150000|2021-10-18 07:29:10|981.6|981.2|982|981.6|982|981.6|981.6|981|2882
1634542160000|2021-10-18 07:29:20|981.8||982||982||981.8||61
1634542180000|2021-10-18 07:29:40|981.8|981.4|981.8|981.2|981.8|981.6|981.6|981.2|1061
1634542190000|2021-10-18 07:29:50|982|981.4|981.6|981|982|981.4|981.6|981|0
1634542200000|2021-10-18 07:30:00|981.8|981.2|981.8|981.4|982|981.6|981.6|981.2|894
1634542210000|2021-10-18 07:30:10|982||982||982||981.8||0
1634542220000|2021-10-18 07:30:20|981.8|981.6|982|981.6|982|981.6|981.8|981.6|1356
1634542230000|2021-10-18 07:30:30|981.8|981.4|982|981.4|982|981.4|981.8|981.4|982
1634542250000|2021-10-18 07:30:50|981.8|981.2|981.6|981.4|982|981.4|981.6|981.2|6806
1634542260000|2021-10-18 07:31:00|981.4|981.2|981.2|980.8|981.4|981.2|980.6|980.4|15517
1634542270000|2021-10-18 07:31:10|981|980.6|980.6|980|981|980.6|980.4|979.8|3128
1634542280000|2021-10-18 07:31:20|980.8|980.2|980.8|980.2|981|980.4|980.8|980.2|0
1634542290000|2021-10-18 07:31:30|981|980.4|980.6|980|981|980.4|980.4|980|4125
1634542300000|2021-10-18 07:31:40|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|694
1634542310000|2021-10-18 07:31:50|980.4|980.4|980.4|979.8|980.4|980.4|980.2|979.8|961
1634542320000|2021-10-18 07:32:00|980.6|980|980.6|980|980.6|980.2|980.4|980|0
1634542330000|2021-10-18 07:32:10|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|0
1634542340000|2021-10-18 07:32:20|980.4|980|980.6|980.2|980.6|980.2|980.4|980|842
1634542350000|2021-10-18 07:32:30|980.4|980.4|980.4|980|980.4|980.4|980.2|980|3869
1634542360000|2021-10-18 07:32:40|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1634542380000|2021-10-18 07:33:00||980.4||980.2||980.4||980.2|766
1634542480000|2021-10-18 07:34:40|980.4|980|980.4|980|980.6|980|980.2|980|2135
1634542490000|2021-10-18 07:34:50|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980.2|517
1634542510000|2021-10-18 07:35:10||980.4||980.4||980.4||980.4|0
1634542520000|2021-10-18 07:35:20|980.8|980.6|981.4|981.2|981.6|981.2|980.8|980.6|2106
1634542530000|2021-10-18 07:35:30|981.2|981|981.4|981|981.4|981|981|980.8|2064
1634542540000|2021-10-18 07:35:40|981.2|980.8|981|980.6|981.4|980.8|980.8|980.4|2121
1634542550000|2021-10-18 07:35:50|981.2|980.8|981.2|981|981.2|981|981|980.6|586
1634542560000|2021-10-18 07:36:00|981.4|980.8|981.2|980.6|981.4|980.8|981|980.6|450
1634542570000|2021-10-18 07:36:10||980.8||980.6||980.8||980.6|0
1634542580000|2021-10-18 07:36:20|981||981||981||981||0
1634542590000|2021-10-18 07:36:30|981.2|980.8|981|980.6|981.2|980.8|981|980.6|0
1634542600000|2021-10-18 07:36:40|980.8|980.4|980.8|980.4|981|980.4|980.6|980.2|5753
1634542610000|2021-10-18 07:36:50|980.6|980.2|980.6|980.2|980.8|980.2|980.2|980|9303
1634542620000|2021-10-18 07:37:00||980||980.2||980.2||980|0
1634542640000|2021-10-18 07:37:20|980.8||980.8||980.8||980.8||0
1634542670000|2021-10-18 07:37:50|980.6|980|980.4|980|980.6|980|980.2|980|1179
1634542680000|2021-10-18 07:38:00|980.6|980.2|980.6|980|980.6|980.2|980.6|980|0
1634542690000|2021-10-18 07:38:10|980.4|980.2|980.4|979.8|980.6|980.2|980|979.6|22388
1634542700000|2021-10-18 07:38:20|980.6|980|980.6|980.2|980.6|980.2|980.4|980|1320
1634542710000|2021-10-18 07:38:30|980.8|980.4|980.8|980.4|980.8|980.6|980.6|980.2|66
1634542730000|2021-10-18 07:38:50|981|980.6|981.4|981|981.4|981|980.8|980.6|1826
1634542740000|2021-10-18 07:39:00|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|35
1634542750000|2021-10-18 07:39:10|981.4||981.2||981.4||981.2||0
1634542760000|2021-10-18 07:39:20|981|981|981.2|980.8|981.4|981|981|980.8|3667
1634542770000|2021-10-18 07:39:30|981.4|981|981.4|980.8|981.4|981|981.2|980.8|1100
1634542780000|2021-10-18 07:39:40|981.2|980.6|981.4|980.8|981.4|980.8|981|980.6|4145
1634542830000|2021-10-18 07:40:30|981.2|980.2|981.2|980.8|981.4|980.8|980.6|980.2|21498
1634542840000|2021-10-18 07:40:40|981.4|981|981.4|981|981.4|981|981.4|981|816
1634542850000|2021-10-18 07:40:50|981.2|980.8|981.2|980.8|981.4|980.8|981.2|980.8|56
1634542870000|2021-10-18 07:41:10|981|981|980.6|980.2|981.4|981|980.6|980|3325
1634542890000|2021-10-18 07:41:30|980.4|980|980.4|980|980.6|980|980.2|980|1072
1634542920000|2021-10-18 07:42:00|980.2|980.2|980.4|980|980.4|980.2|980.2|980|2795
1634542930000|2021-10-18 07:42:10|980.2|979.8|980|979.6|980.4|979.8|979.8|979.4|14898
1634542940000|2021-10-18 07:42:20|980.2|979.8|980.2|979.6|980.2|979.8|980|979.6|0
1634542970000|2021-10-18 07:42:50|||||||||100
1634542980000|2021-10-18 07:43:00|980||980||980||980||0
1634542990000|2021-10-18 07:43:10|979.8|979.4|979.6|979|980|979.4|979.6|979|103
1634543000000|2021-10-18 07:43:20|979.8|979.2|980.4|980|980.4|980|979.6|979.2|2605
1634543020000|2021-10-18 07:43:40|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980|1175
1634543030000|2021-10-18 07:43:50|980.4|980|980|979.6|980.6|980|979.8|979.4|3947
1634543040000|2021-10-18 07:44:00|979.8|979.4|980|979.6|980|979.6|979.8|979.4|0
1634543050000|2021-10-18 07:44:10|979.8|979.2|979.6|979.2|980|979.2|979.6|979|9800
1634543060000|2021-10-18 07:44:20|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.2|659
1634543090000|2021-10-18 07:44:50|980|979.6|979.6|979.2|980|979.6|979.4|979.2|6749
1634543100000|2021-10-18 07:45:00|979.4|979|979.6|979|979.6|979|979.2|979|1135
1634543120000|2021-10-18 07:45:20|979.4||979.4||979.6||979.4||0
1634543130000|2021-10-18 07:45:30|979.6||979.4||979.6||979.4||110
1634543140000|2021-10-18 07:45:40|979.6||979.4||979.6||979.4||0
1634543150000|2021-10-18 07:45:50|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1634543160000|2021-10-18 07:46:00|979.4||979.6||979.6||979.4||288
1634543180000|2021-10-18 07:46:20|979.8|979.4|979.8|979.2|979.8|979.6|979.8|979.2|38
1634543190000|2021-10-18 07:46:30|979.6|979.4|979.8|979.2|979.8|979.4|979.6|979.2|0
1634543200000|2021-10-18 07:46:40|980|979.4|980|979.6|980|979.6|980|979.4|1000
1634543210000|2021-10-18 07:46:50|979.8|979.8|980|979.6|980|979.8|979.8|979.6|54
1634543220000|2021-10-18 07:47:00|980.2|979.8|980.2|979.6|980.4|980|980|979.6|2275
1634543250000|2021-10-18 07:47:30|980|979.4|979.6|979.2|980|979.4|979.6|979.2|479
1634543260000|2021-10-18 07:47:40|979.4||979.6||979.6||979.4||857
1634543270000|2021-10-18 07:47:50|979.8|979.4|980|979.6|980|979.6|979.8|979.4|2487
1634543290000|2021-10-18 07:48:10|980.2|980|980.4|980|980.6|980|980.2|979.8|847
1634543300000|2021-10-18 07:48:20|980.2|979.8|980|979.6|980.2|979.8|980|979.6|3174
1634543310000|2021-10-18 07:48:30|980.2||980.2||980.2||979.8||117
1634543320000|2021-10-18 07:48:40|980.4|979.8|980.4|980.2|980.4|980.2|980.4|979.8|0
1634543330000|2021-10-18 07:48:50|980.6|980|980.2|979.6|980.6|980|980|979.6|1304
1634543340000|2021-10-18 07:49:00|980.4|979.8|980.2|979.8|980.4|979.8|980.2|979.8|0
1634543350000|2021-10-18 07:49:10|980.4|979.6|980.2|979.6|980.4|979.6|980.2|979.6|0
1634543360000|2021-10-18 07:49:20|980||980||980||980||0
1634543390000|2021-10-18 07:49:50|980.2|979.8|980.4|980|980.4|980.2|980.2|979.8|7097
1634543400000|2021-10-18 07:50:00|980.2|979.8|980.2|979.6|980.2|979.8|980|979.6|2333
1634543410000|2021-10-18 07:50:10|980|979.8|980|979.6|980.2|979.8|979.8|979.6|2100
1634543420000|2021-10-18 07:50:20|979.8||980||980||979.8||9
1634543430000|2021-10-18 07:50:30|979.8||979.8||979.8||979.8||0
1634543450000|2021-10-18 07:50:50|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|2801
1634543460000|2021-10-18 07:51:00||979.6||979.4||979.6||979.4|189
1634543470000|2021-10-18 07:51:10|979.6|979.2|979.6|979|979.6|979.2|979.4|979|2017
1634543490000|2021-10-18 07:51:30|979.4|979.2|979.6|979.2|979.6|979.2|979.2|979|3933
1634543510000|2021-10-18 07:51:50|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.2|0
1634543520000|2021-10-18 07:52:00|980|979.6|980|979.8|980|979.8|980|979.6|2675
1634543530000|2021-10-18 07:52:10||979.6||979.6||979.6||979.6|730
1634543540000|2021-10-18 07:52:20|979.8||979.8||979.8||979.8||681
1634543550000|2021-10-18 07:52:30|980||980||980||979.8||8855
1634543560000|2021-10-18 07:52:40|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|3540
1634543580000|2021-10-18 07:53:00|979.8|979.4|980|979.6|980|979.6|979.8|979.2|5688
1634543590000|2021-10-18 07:53:10|980.2|979.8|980.2|979.8|980.2|979.8|979.8|979.6|1943
1634543600000|2021-10-18 07:53:20|980|979.6|979.4|978.8|980.2|979.6|979.4|978.8|8913
1634543610000|2021-10-18 07:53:30||979||978.8||979||978.8|0
1634543630000|2021-10-18 07:53:50||979||978.8||979||978.8|0
1634543640000|2021-10-18 07:54:00|979.6|979|980|979.6|980|979.6|979.6|979|1000
1634543650000|2021-10-18 07:54:10|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.4|253
1634543660000|2021-10-18 07:54:20|979.6|979.2|979.4|979|979.8|979.2|979.2|979|12513
1634543670000|2021-10-18 07:54:30|979.6|979.2|979.2|979|979.6|979.2|979.2|978.8|9120
1634543680000|2021-10-18 07:54:40|979.4|979.2|979.4|979|979.6|979.2|979.2|979|5263
1634543690000|2021-10-18 07:54:50|979.6|979.2|979.8|979.6|979.8|979.6|979.4|979.2|1925
1634543700000|2021-10-18 07:55:00|980|979.4|979.8|979.2|980|979.6|979.6|979.2|425
1634543710000|2021-10-18 07:55:10|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.2|0
1634543720000|2021-10-18 07:55:20|979.6||979.8||979.8||979.6||0
1634543740000|2021-10-18 07:55:40|980|979.6|979.8|979.4|980|979.8|979.8|979.4|2594
1634543760000|2021-10-18 07:56:00|980|979.6|980|979.6|980|979.8|980|979.6|3169
1634543770000|2021-10-18 07:56:10|979.8|979.4|979.8|979.4|980|979.4|979.8|979.4|256
1634543790000|2021-10-18 07:56:30|979.6|979.2|979.6|979.2|979.6|979.2|979.4|979.2|7621
1634543800000|2021-10-18 07:56:40|979.8||979.8||979.8||979.8||0
1634543810000|2021-10-18 07:56:50|979.6|979.4|980|979.6|980|979.8|979.6|979.2|2430
1634543820000|2021-10-18 07:57:00|980.2|979.8|980.4|979.8|980.4|980|980.2|979.8|902
1634543830000|2021-10-18 07:57:10|980.2|980|980.2|979.8|980.4|980|980.2|979.8|500
1634543840000|2021-10-18 07:57:20|980|979.6|980|979.6|980|979.6|979.8|979.4|1058
1634543850000|2021-10-18 07:57:30|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.4|630
1634543860000|2021-10-18 07:57:40|980|979.6|979.8|979.4|980|979.6|979.8|979.4|1730
1634543910000|2021-10-18 07:58:30|979.6|979.6|979.8|979.4|979.8|979.6|979.6|979.4|8556
1634543920000|2021-10-18 07:58:40|979.6|979.2|979.6|979|979.8|979.2|979.4|979|10406
1634543930000|2021-10-18 07:58:50||979.2||979||979.2||979|0
1634543940000|2021-10-18 07:59:00||979.2||979||979.2||979|0
1634543950000|2021-10-18 07:59:10|979.4|979.2|979.4|979.2|979.4|979.4|979.4|979|149
1634543970000|2021-10-18 07:59:30|979.2|979|979.2|979|979.2|979|979.2|979|239
1634543980000|2021-10-18 07:59:40|||||||||256
1634543990000|2021-10-18 07:59:50|979|978.8|979|978.6|979.2|978.8|979|978.6|25418
1634544000000|2021-10-18 08:00:00|978.8|978.4|978.8|978.4|979|978.4|978.8|978.4|261
1634544010000|2021-10-18 08:00:10|978.6|978.2|978.6|978|978.6|978.2|978.6|978|0
1634544020000|2021-10-18 08:00:20||978.2||978.2||978.2||978.2|0
1634544040000|2021-10-18 08:00:40|978.4||978.6||978.6||978.4||0
1634544050000|2021-10-18 08:00:50|978.8|978.4|978.6|978.2|978.8|978.6|978.6|978.2|1748
1634544060000|2021-10-18 08:01:00|978.4||978.6||978.6||978.4||0
1634544080000|2021-10-18 08:01:20|978.4||978.4||978.4||978.4||0
1634544100000|2021-10-18 08:01:40|978.2|978|978.4|978|978.4|978|978.2|978|2721
1634544110000|2021-10-18 08:01:50||978.2||978||978.2||978|68
1634544120000|2021-10-18 08:02:00|978.6|978.2|978.8|978.4|979|978.6|978.6|978.2|3209
1634544130000|2021-10-18 08:02:10|978.6||978.6||978.6||978.6||0
1634544140000|2021-10-18 08:02:20|978.8|978.6|978.6|978.4|979|978.8|978.6|978.4|10049
1634544150000|2021-10-18 08:02:30|978.4|978.2|978.4|978|978.4|978.2|978.4|978|1620
1634544160000|2021-10-18 08:02:40|978.6|978.2|978.6|978|978.6|978.2|978.4|978|0
1634544170000|2021-10-18 08:02:50|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|0
1634544180000|2021-10-18 08:03:00|978.8|978.4|979|978.8|979|978.8|978.8|978.2|2277
1634544200000|2021-10-18 08:03:20|||||||||887
1634544210000|2021-10-18 08:03:30|978.8|978.6|978.8|978.4|979|978.6|978.8|978.4|80
1634544220000|2021-10-18 08:03:40|978.6|978.6|978.8|978.4|978.8|978.6|978.6|978.4|0
1634544230000|2021-10-18 08:03:50|||||||||1300
1634544240000|2021-10-18 08:04:00|979|978.6|979|978.8|979|978.8|979|978.6|58
1634544280000|2021-10-18 08:04:40|978.8|978.6|979|978.6|979|978.6|978.8|978.6|4773
1634544300000|2021-10-18 08:05:00|978.8||978.8||978.8||978.8||0
1634544310000|2021-10-18 08:05:10|978.6|978.4|979|978.4|979|978.4|978.6|978.4|56
1634544320000|2021-10-18 08:05:20||978.6||978.6||978.6||978.6|0
1634544350000|2021-10-18 08:05:50|978.8|978.4|978.8|978.4|979|978.4|978.6|978.4|2379
1634544360000|2021-10-18 08:06:00|978.6|978.2|978.4|978|978.6|978.2|978.2|977.8|1597
1634544370000|2021-10-18 08:06:10||977.8||978||978||977.8|0
1634544400000|2021-10-18 08:06:40||978.2||978.2||978.2||978.2|0
1634544410000|2021-10-18 08:06:50|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.2|1263
1634544420000|2021-10-18 08:07:00|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|826
1634544440000|2021-10-18 08:07:20|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|683
1634544450000|2021-10-18 08:07:30|978.8|978.4|978.8|978.6|978.8|978.6|978.8|978.4|1228
1634544460000|2021-10-18 08:07:40|||||||||1847
1634544480000|2021-10-18 08:08:00|979|978.8|979|978.6|979|978.8|979|978.6|198
1634544490000|2021-10-18 08:08:10||978.8||978.8||978.8||978.6|0
1634544500000|2021-10-18 08:08:20|979.2|978.6|979.8|979.4|979.8|979.6|979.2|978.6|2898
1634544520000|2021-10-18 08:08:40|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|3203
1634544530000|2021-10-18 08:08:50|979.6|979.4|979.8|979.2|979.8|979.4|979.6|979.2|1147
1634544540000|2021-10-18 08:09:00|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|0
1634544550000|2021-10-18 08:09:10|980|979.8|980|979.6|980|979.8|980|979.6|636
1634544570000|2021-10-18 08:09:30|979.8|979.8|980|979.6|980|979.8|979.8|979.6|1302
1634544580000|2021-10-18 08:09:40|980.2|979.8|980.4|980.2|980.4|980.2|980.2|979.6|2137
1634544590000|2021-10-18 08:09:50|980.6|980|980.6|980.4|980.6|980.4|980.6|980|2364
1634544600000|2021-10-18 08:10:00|980.8||980.8||980.8||980.8||0
1634544610000|2021-10-18 08:10:10|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980.2|2701
1634544620000|2021-10-18 08:10:20|980.8|980.4|980.8|980.4|980.8|980.4|980.6|980.2|157
1634544630000|2021-10-18 08:10:30||980.6||980.6||980.6||980.6|0
1634544640000|2021-10-18 08:10:40|981|980.8|980.8|980.4|981|980.8|980.6|980.4|1691
1634544650000|2021-10-18 08:10:50|980.6||980.6||980.8||980.6||2752
1634544660000|2021-10-18 08:11:00|980.8|980.6|981.2|980.8|981.2|981|980.8|980.4|3898
1634544680000|2021-10-18 08:11:20|981|980.6|981|980.6|981|980.6|980.8|980.6|18
1634544700000|2021-10-18 08:11:40|980.8|980.4|981|980.8|981|980.8|980.6|980.4|3977
1634544710000|2021-10-18 08:11:50|981.2|981|981.2|981|981.2|981|981.2|981|51
1634544720000|2021-10-18 08:12:00|981.4|981.2|981.4|981|981.6|981.2|981.4|981|208
1634544740000|2021-10-18 08:12:20|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|10709
1634544770000|2021-10-18 08:12:50|981.4|981.4|981.2|981|981.4|981.4|981.2|981|5394
1634544780000|2021-10-18 08:13:00|981|980.8|981.2|980.8|981.2|980.8|981|980.6|10726
1634544790000|2021-10-18 08:13:10|981|980.6|981|980.6|981|980.6|980.8|980.6|3
1634544840000|2021-10-18 08:14:00|||||||||300
1634544850000|2021-10-18 08:14:10|||||||||3000
1634544870000|2021-10-18 08:14:30|981.2|980.8|981.4|981|981.4|981|981.2|980.8|1506
1634544890000|2021-10-18 08:14:50|981.6|981.2|981.8|981.4|981.8|981.4|981.4|981.2|0
1634544900000|2021-10-18 08:15:00|981.6|981.2|981.6|981|981.8|981.2|981.4|981|1006
1634544910000|2021-10-18 08:15:10|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|0
1634544920000|2021-10-18 08:15:20|981.4|981|981|980.6|981.4|981|981|980.6|4088
1634544940000|2021-10-18 08:15:40||980.8||980.6||980.8||980.6|0
1634544970000|2021-10-18 08:16:10|981.2|980.8|981.6|981|981.6|981.2|981.2|980.6|1119
1634544980000|2021-10-18 08:16:20|981.8|981.2|981.8|981.4|981.8|981.4|981.8|981|0
1634544990000|2021-10-18 08:16:30|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981.2|1371
1634545000000|2021-10-18 08:16:40|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|0
1634545020000|2021-10-18 08:17:00|981.4||981.6||981.6||981.4||300
1634545040000|2021-10-18 08:17:20|981.8|981.4|982.2|981.8|982.2|981.8|981.8|981.2|5609
1634545050000|2021-10-18 08:17:30|982|982|982.2|981.8|982.2|982|982|981.8|2746
1634545060000|2021-10-18 08:17:40|982|981.6|982|981.4|982|981.6|981.8|981.4|3540
1634545070000|2021-10-18 08:17:50|981.8|981.2|981.6|981.2|981.8|981.2|981.6|981.2|0
1634545090000|2021-10-18 08:18:10|981.4|981|981.4|981|981.4|981|981.4|981|3050
1634545100000|2021-10-18 08:18:20||981.2||981||981.2||981|0
1634545110000|2021-10-18 08:18:30|981.6|981.2|981.6|981.2|981.8|981.4|981.6|981|1128
1634545130000|2021-10-18 08:18:50||981.4||981.2||981.4||981.2|0
1634545140000|2021-10-18 08:19:00|981.8|981.4|982.2|981.8|982.2|981.8|981.8|981.2|502
1634545150000|2021-10-18 08:19:10|982.4|982|982.4|981.8|982.6|982.2|982.4|981.8|245
1634545160000|2021-10-18 08:19:20|982.6|982|982.6|982.4|982.6|982.4|982.6|982|0
1634545190000|2021-10-18 08:19:50|982.4|982.2|982.6|982.2|982.6|982.4|982.4|982.2|5634
1634545200000|2021-10-18 08:20:00|982.4||982.4||982.4||982.4||0
1634545210000|2021-10-18 08:20:10|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.4|1122
1634545220000|2021-10-18 08:20:20|982.6|982.2|982.8|982.2|982.8|982.4|982.6|982.2|0
1634545230000|2021-10-18 08:20:30|982.6|982.4|982.6|982.2|982.8|982.4|982.6|982.2|1066
1634545250000|2021-10-18 08:20:50|982.4||982.4||982.4||982.4||0
1634545270000|2021-10-18 08:21:10||982||982.2||982.2||982|3461
1634545280000|2021-10-18 08:21:20|982.2|982|982.6|982|982.6|982.2|982.2|982|3580
1634545290000|2021-10-18 08:21:30|982.8|982.2|983|982.6|983.2|982.8|982.8|982.2|890
1634545300000|2021-10-18 08:21:40|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|1082
1634545350000|2021-10-18 08:22:30|||||||||1000
1634545360000|2021-10-18 08:22:40|983|982.6|983.4|982.8|983.4|982.8|983|982.6|660
1634545380000|2021-10-18 08:23:00|983.6|983|983.6|983.4|983.6|983.4|983.6|983|1089
1634545390000|2021-10-18 08:23:10|983.8|983.2|983.8|983.6|983.8|983.6|983.8|983.2|671
1634545430000|2021-10-18 08:23:50|||||||||27
1634545440000|2021-10-18 08:24:00||983.4||983.4||983.4||983.4|1290
1634545450000|2021-10-18 08:24:10|984|983.6|984|983.8|984|983.8|984|983.6|10037
1634545470000|2021-10-18 08:24:30|983.8|983.6|984|983.8|984|983.8|983.8|983.6|3231
1634545480000|2021-10-18 08:24:40||983.6||983.6||983.6||983.6|850
1634545490000|2021-10-18 08:24:50|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|1264
1634545500000|2021-10-18 08:25:00|984|983.6|983.6|983|984|983.6|983.6|983|1992
1634545510000|2021-10-18 08:25:10|983.4||983.6||983.6||983.4||0
1634545520000|2021-10-18 08:25:20|983.8|983.2|983.6|983.2|984|983.4|983.6|983.2|2500
1634545530000|2021-10-18 08:25:30|983.4|983|983.2|982.8|983.4|983|983.2|982.8|2249
1634545560000|2021-10-18 08:26:00|983.4|983|983.4|983|983.4|983.2|983.4|982.8|2760
1634545580000|2021-10-18 08:26:20|983.6|983.2|984|983.8|984|983.8|983.6|983.2|1400
1634545590000|2021-10-18 08:26:30||983.6||983.6||983.8||983.6|630
1634545600000|2021-10-18 08:26:40|984.2|983.8|984|983.8|984.2|984|984|983.8|1375
1634545610000|2021-10-18 08:26:50|983.8|983.6|984|983.6|984|983.6|983.8|983.4|3375
1634545620000|2021-10-18 08:27:00|||||||||255
1634545640000|2021-10-18 08:27:20|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|3407
1634545650000|2021-10-18 08:27:30|983.6||983.8||983.8||983.6||757
1634545670000|2021-10-18 08:27:50|984||984||984||984||0
1634545680000|2021-10-18 08:28:00|983.8||983.8||983.8||983.6||0
1634545690000|2021-10-18 08:28:10|984|983.6|985.4|985|985.4|985.2|984|983.4|192336
1634545700000|2021-10-18 08:28:20|985.2|984.8|985.2|985|985.2|985|985.2|984.8|4989
1634545710000|2021-10-18 08:28:30|985|984.8|984.8|984.2|985|984.8|984.6|984.2|14440
1634545720000|2021-10-18 08:28:40||984.4||984.4||984.4||984.4|177
1634545730000|2021-10-18 08:28:50|984.6|984.2|984.2|983.8|984.6|984.2|984.2|983.8|8982
1634545740000|2021-10-18 08:29:00|984|984|984.4|983.8|984.4|984|984|983.8|15582
1634545750000|2021-10-18 08:29:10|984.6|984|984.6|984.2|984.6|984.4|984.6|984|2595
1634545760000|2021-10-18 08:29:20|984.8|984.4|984.8|984.4|984.8|984.6|984.6|984.2|7989
1634545770000|2021-10-18 08:29:30|984.6|984.2|984.6|984.2|984.6|984.2|984.4|984.2|741
1634545800000|2021-10-18 08:30:00|984.8|984.4|985.6|985|985.6|985.4|984.8|984.4|7069
1634545810000|2021-10-18 08:30:10|985.4|985.2|985.4|985|985.4|985.2|985.4|985|505
1634545820000|2021-10-18 08:30:20|985.6||985.6||985.6||985.4||0
1634545840000|2021-10-18 08:30:40|985.8|985.2|986|985.6|986|985.8|985.8|985.2|4072
1634545850000|2021-10-18 08:30:50|985.8|985.2|986|985.6|986|985.6|985.6|985.2|5113
1634545860000|2021-10-18 08:31:00|985.8|985.4|986.4|985.8|986.6|986.2|985.8|985.4|18809
1634545870000|2021-10-18 08:31:10|986.2|986|986.4|986|986.4|986|986.2|985.8|254
1634545880000|2021-10-18 08:31:20|986.2|986.2|986.6|986.2|986.6|986.2|986.2|986.2|486
1634545890000|2021-10-18 08:31:30|986.4|986.4|986.6|986.2|986.6|986.4|986.4|986.2|7926
1634545900000|2021-10-18 08:31:40|986.4|986|986.4|986|986.4|986|986.2|986|539
1634545920000|2021-10-18 08:32:00|986.6|986.2|986.4|986|986.6|986.2|986.4|986|7731
1634545930000|2021-10-18 08:32:10|986.2|985.8|986.4|986|986.4|986|986|985.8|10352
1634545940000|2021-10-18 08:32:20|986.6|985.8|986.6|986|986.6|986|986.4|985.8|0
1634545960000|2021-10-18 08:32:40|986.4|985.8|986|985.6|986.4|985.8|986|985.6|634
1634545980000|2021-10-18 08:33:00|985.8|985.4|985.6|985.2|985.8|985.4|985.6|985.2|7995
1634545990000|2021-10-18 08:33:10|985.8||985.8||985.8||985.6||0
1634546010000|2021-10-18 08:33:30|985.6|985.4|985.8|985.2|985.8|985.4|985.4|985.2|18749
1634546030000|2021-10-18 08:33:50|985.6||985.8||985.8||985.6||1080
1634546040000|2021-10-18 08:34:00|985.6|985|985.6|985.2|985.8|985.2|985.4|985|13748
1634546050000|2021-10-18 08:34:10|985.4|985.4|985.8|985.4|985.8|985.4|985.4|985.4|47
1634546060000|2021-10-18 08:34:20|986|985.6|986|985.6|986|985.8|986|985.6|1365
1634546070000|2021-10-18 08:34:30|985.8|985.4|986|985.6|986|985.6|985.8|985.4|4376
1634546080000|2021-10-18 08:34:40|986.2|985.8|986.6|986|986.6|986.2|986|985.8|691
1634546090000|2021-10-18 08:34:50|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986|445
1634546100000|2021-10-18 08:35:00||986.4||986.4||986.4||986.2|6119
1634546110000|2021-10-18 08:35:10|986.8|986.2|986.8|986.2|987|986.4|986.6|986.2|0
1634546120000|2021-10-18 08:35:20|987|986.4|987|986.6|987|986.6|987|986.4|0
1634546130000|2021-10-18 08:35:30|986.8|986.4|986.8|986.2|987|986.4|986.6|986.2|1158
1634546140000|2021-10-18 08:35:40|986.6||986.6||986.6||986.6||0
1634546160000|2021-10-18 08:36:00|986.8|986|986.4|986|986.8|986|986.4|986|1923
1634546170000|2021-10-18 08:36:10|986.6||986.6||986.6||986.4||0
1634546180000|2021-10-18 08:36:20|986.4|985.8|986.4|985.8|986.6|985.8|986.4|985.8|0
1634546190000|2021-10-18 08:36:30|986.6|986|986.6|986|986.6|986|986.6|986|0
1634546200000|2021-10-18 08:36:40|986.4||986.6||986.6||986.4||0
1634546210000|2021-10-18 08:36:50|986.4||986.6||986.6||986.4||0
1634546220000|2021-10-18 08:37:00|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986|400
1634546230000|2021-10-18 08:37:10|986.8|986.4|986.8|986.4|987|986.6|986.6|986.4|1036
1634546240000|2021-10-18 08:37:20|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|0
1634546250000|2021-10-18 08:37:30|986.8|986.4|986.8|986.6|986.8|986.6|986.8|986.4|5000
1634546260000|2021-10-18 08:37:40|987|986.8|987|986.6|987|986.8|987|986.6|3133
1634546270000|2021-10-18 08:37:50|986.8||986.8||986.8||986.8||0
1634546280000|2021-10-18 08:38:00|987||987||987||987||0
1634546290000|2021-10-18 08:38:10|987.2|986.8|987.6|987.2|987.6|987.2|987.2|986.6|13184
1634546300000|2021-10-18 08:38:20|987.4|987|987.4|986.8|987.4|987.2|987.2|986.8|5862
1634546310000|2021-10-18 08:38:30||987||986.8||987||986.8|0
1634546320000|2021-10-18 08:38:40||987||987||987||987|0
1634546330000|2021-10-18 08:38:50||986.8||986.8||986.8||986.8|0
1634546340000|2021-10-18 08:39:00||987||986.8||987||986.8|0
1634546360000|2021-10-18 08:39:20|987.2|986.6|986.8|986.2|987.2|986.6|986.8|986.2|6155
1634546370000|2021-10-18 08:39:30||986.4||986.4||986.4||986.2|0
1634546380000|2021-10-18 08:39:40||986.2||986.2||986.2||986.2|0
1634546400000|2021-10-18 08:40:00|986.6|986.4|986.6|986.2|986.8|986.4|986.6|986.2|168
1634546410000|2021-10-18 08:40:10|986.8|986|986|985.6|986.8|986|986|985.6|4503
1634546420000|2021-10-18 08:40:20||985.4||985.4||985.6||985.4|0
1634546430000|2021-10-18 08:40:30|985.8||985.8||985.8||985.6||132
1634546440000|2021-10-18 08:40:40|986|985.6|986|985.4|986|985.6|985.8|985.2|5200
1634546450000|2021-10-18 08:40:50|985.8||986||986||985.8||0
1634546460000|2021-10-18 08:41:00||985.6||985.6||985.6||985.6|0
1634546470000|2021-10-18 08:41:10|985.8||985.8||986||985.8||2088
1634546480000|2021-10-18 08:41:20||985.4||985.4||985.4||985.4|0
1634546490000|2021-10-18 08:41:30|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|28
1634546500000|2021-10-18 08:41:40|986|985.6|986|985.8|986|985.8|986|985.6|130
1634546510000|2021-10-18 08:41:50|986.2|986|986.6|986.2|986.6|986.2|986.2|986|1630
1634546520000|2021-10-18 08:42:00|986.4|986|986.4|986|986.6|986.2|986.2|986|479
1634546550000|2021-10-18 08:42:30|986.6|986.2|986.8|986.6|986.8|986.6|986.6|986.2|1496
1634546560000|2021-10-18 08:42:40||986.4||986.6||986.6||986.4|554
1634546580000|2021-10-18 08:43:00|987|986.4|986.6|986.2|987|986.4|986.6|986.2|2434
1634546600000|2021-10-18 08:43:20||986.4||986.2||986.4||986.2|0
1634546610000|2021-10-18 08:43:30|986.4|986|986.8|986.4|986.8|986.6|986.4|986|1667
1634546620000|2021-10-18 08:43:40|986.6|986.2|986.8|986.4|986.8|986.4|986.6|986.2|778
1634546630000|2021-10-18 08:43:50|||||||||110
1634546730000|2021-10-18 08:45:30|986.6||986.8||986.8||986.6||0
1634546750000|2021-10-18 08:45:50|987|986.6|987|986.8|987|986.8|987|986.4|2175
1634546760000|2021-10-18 08:46:00|987.2|987|987.4|987|987.4|987|987|986.8|7826
1634546800000|2021-10-18 08:46:40|987.2|986.8|987.2|986.8|987.4|986.8|987|986.8|8783
1634546810000|2021-10-18 08:46:50||987||986.8||987||986.8|0
1634546830000|2021-10-18 08:47:10|987|986.6|986.8|986.6|987|986.8|986.8|986.4|3767
1634546840000|2021-10-18 08:47:20|||||||||148
1634546850000|2021-10-18 08:47:30|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.2|105
1634546860000|2021-10-18 08:47:40|987|986.6|987.2|986.8|987.2|986.8|987|986.6|1566
1634546880000|2021-10-18 08:48:00|987|986.6|986.8|986.4|987|986.6|986.6|986.4|1543
1634546890000|2021-10-18 08:48:10|986.6|986.2|986.2|985.6|986.8|986.2|986|985.6|2162
1634546900000|2021-10-18 08:48:20|986|985.4|986|985.4|986.2|985.4|985.8|985.4|0
1634546910000|2021-10-18 08:48:30|985.8||985.8||985.8||985.8||0
1634546920000|2021-10-18 08:48:40|986|985.2|985.6|985.2|986|985.2|985.6|985.2|328
1634546960000|2021-10-18 08:49:20|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|67
1634546970000|2021-10-18 08:49:30|986|985.6|986|985.4|986|985.6|986|985.4|0
1634546980000|2021-10-18 08:49:40||985.6||985.6||985.8||985.4|6882
1634546990000|2021-10-18 08:49:50|||||||||411
1634547020000|2021-10-18 08:50:20|985.8|985.4|985.6|985.2|985.8|985.4|985.6|985.2|1796
1634547030000|2021-10-18 08:50:30|985.4|985|985.4|985|985.4|985|985.4|985|452
1634547070000|2021-10-18 08:51:10|985.2|984.8|984.8|984.6|985.4|985|984.8|984.6|13685
1634547080000|2021-10-18 08:51:20|984.6|984.4|984.8|984.4|984.8|984.6|984.6|984.4|4307
1634547100000|2021-10-18 08:51:40|985|984.6|985.4|985|985.4|985|985|984.6|2991
1634547110000|2021-10-18 08:51:50|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985.2|0
1634547130000|2021-10-18 08:52:10|985.4||985.4||985.6||985.4||0
1634547140000|2021-10-18 08:52:20|985.6|985|985.2|984.8|985.6|985|985|984.8|2229
1634547170000|2021-10-18 08:52:50|985.4|985|985.6|985.4|985.6|985.4|985.2|984.8|36226
1634547180000|2021-10-18 08:53:00|985.8|985.6|985.8|985.4|985.8|985.6|985.8|985.4|1023
1634547190000|2021-10-18 08:53:10||985.6||985.4||985.6||985.4|0
1634547200000|2021-10-18 08:53:20|986|985.6|986|985.8|986|985.8|986|985.4|2809
1634547210000|2021-10-18 08:53:30|986.2|986|986.2|985.8|986.2|986|986.2|985.8|1806
1634547220000|2021-10-18 08:53:40|986|986|986.2|985.8|986.2|986|986|985.8|281
1634547230000|2021-10-18 08:53:50|986|985.6|986.2|985.8|986.2|985.8|985.8|985.6|1197
1634547240000|2021-10-18 08:54:00|986||986||986||986||736
1634547250000|2021-10-18 08:54:10|986.2|986|986.2|985.8|986.2|986|986.2|985.8|36
1634547270000|2021-10-18 08:54:30|986||986.2||986.2||986||0
1634547280000|2021-10-18 08:54:40|986|985.6|986.2|985.6|986.2|985.8|985.8|985.4|1758
1634547290000|2021-10-18 08:54:50|986|985.8|986.2|985.8|986.2|985.8|986|985.6|0
1634547300000|2021-10-18 08:55:00|986|985.6|986|985.6|986.2|985.8|986|985.6|0
1634547310000|2021-10-18 08:55:10||985.4||985.6||985.6||985.4|0
1634547320000|2021-10-18 08:55:20|985.6|985.4|985.6|985.2|985.8|985.6|985.4|985.2|1679
1634547330000|2021-10-18 08:55:30|985.4|985|985.2|984.8|985.4|985|985.2|984.6|1828
1634547340000|2021-10-18 08:55:40||984.6||984.8||984.8||984.6|0
1634547400000|2021-10-18 08:56:40|985||985||985||985||0
1634547420000|2021-10-18 08:57:00|984.8|984.6|985|984.6|985|984.6|984.6|984.4|6719
1634547430000|2021-10-18 08:57:10||984.8||984.6||984.8||984.6|1650
1634547450000|2021-10-18 08:57:30|985.2|984.8|985.2|985|985.2|985|985.2|984.8|1878
1634547460000|2021-10-18 08:57:40|||||||||66
1634547470000|2021-10-18 08:57:50|985.4|984.8|985.2|985|985.4|985.2|985.2|984.8|503
1634547480000|2021-10-18 08:58:00|985|984.8|985|984.8|985|984.8|985|984.8|2541
1634547490000|2021-10-18 08:58:10|985.2|985|985.4|985|985.4|985.2|985.2|984.8|1800
1634547500000|2021-10-18 08:58:20|985.2|984.8|985.2|984.8|985.4|984.8|985|984.8|1201
1634547510000|2021-10-18 08:58:30|985|984.6|985|984.6|985|984.6|984.8|984.4|1199
1634547530000|2021-10-18 08:58:50|985.2|984.8|985|984.6|985.2|984.8|985|984.6|0
1634547540000|2021-10-18 08:59:00||984.8||984.6||984.8||984.6|0
1634547590000|2021-10-18 08:59:50|984.8||985||985||984.8||1000
1634547650000|2021-10-18 09:00:50|985.2|984.8|985.2|985|985.2|985|985|984.8|4864
1634547660000|2021-10-18 09:01:00|985.4|984.8|985.2|984.8|985.4|984.8|985|984.8|4338
1634547680000|2021-10-18 09:01:20|985.4|985|985.2|984.8|985.4|985|985.2|984.8|0
1634547710000|2021-10-18 09:01:50|985|984.6|985|984.6|985|984.8|984.8|984.6|3956
1634547720000|2021-10-18 09:02:00||984.8||984.6||984.8||984.6|0
1634547740000|2021-10-18 09:02:20|984.8|984.4|984.6|984.4|985|984.4|984.6|984.4|569
1634547760000|2021-10-18 09:02:40|984.4|984.2|984.6|984.2|984.6|984.2|984.2|983.8|1316
1634547770000|2021-10-18 09:02:50||984||984||984.2||984|0
1634547780000|2021-10-18 09:03:00||984.2||984.2||984.2||984.2|0
1634547790000|2021-10-18 09:03:10|984.4|984|984.2|983.8|984.6|984|984.2|983.6|2680
1634547800000|2021-10-18 09:03:20|984|983.6|983.8|983.6|984|983.6|983.8|983.6|562
1634547810000|2021-10-18 09:03:30|984|983.4|983.8|983.4|984|983.6|983.8|983.4|2000
1634547820000|2021-10-18 09:03:40|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983.2|155
1634547840000|2021-10-18 09:04:00|983.4|983|983.2|982.6|983.4|983|983|982.6|1328
1634547850000|2021-10-18 09:04:10|983|982.8|982.8|982.4|983|982.8|982.8|982.4|328
1634547860000|2021-10-18 09:04:20|983|982.6|983|982.6|983|982.8|983|982.4|7156
1634547870000|2021-10-18 09:04:30||982.8||982.8||982.8||982.8|0
1634547880000|2021-10-18 09:04:40|982.8|982.6|983|982.6|983|982.6|982.8|982.4|6192
1634547890000|2021-10-18 09:04:50|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1634547900000|2021-10-18 09:05:00|983|982.6|983|982.6|983|982.8|983|982.4|1659
1634547910000|2021-10-18 09:05:10|982.8|982.4|983|982.6|983|982.6|982.8|982.4|0
1634547920000|2021-10-18 09:05:20|982.8|982.4|982.8|982.4|983|982.6|982.8|982.4|0
1634547930000|2021-10-18 09:05:30|982.6|982.2|982.6|982.2|982.6|982.2|982.4|982.2|1108
1634547960000|2021-10-18 09:06:00|982.8|982.4|982.8|982.4|982.8|982.6|982.8|982.2|41
1634547980000|2021-10-18 09:06:20|982.6|982.2|982.8|982.4|982.8|982.4|982.4|982.2|1348
1634548000000|2021-10-18 09:06:40|983|982.6|983.6|983.2|983.6|983.2|983|982.6|8107
1634548010000|2021-10-18 09:06:50|983.4||983.4||983.6||983.4||0
1634548020000|2021-10-18 09:07:00|983.6|983|983.6|983.2|983.6|983.2|983.4|983|2020
1634548040000|2021-10-18 09:07:20|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1634548070000|2021-10-18 09:07:50|984|983.6|984|983.6|984|983.8|983.8|983.6|891
1634548100000|2021-10-18 09:08:20|983.8|983.4|983.8|983.4|983.8|983.4|983.6|983.4|2713
1634548120000|2021-10-18 09:08:40|983.6|983.2|983.4|983.2|983.6|983.2|983.4|983.2|2143
1634548130000|2021-10-18 09:08:50|||||||||911
1634548150000|2021-10-18 09:09:10|983.6|983|983.6|983.4|983.6|983.4|983.6|983|287
1634548160000|2021-10-18 09:09:20|983.8|983.6|983.8|983.6|984|983.6|983.8|983.6|4041
1634548170000|2021-10-18 09:09:30|983.6|983.4|983.8|983.4|983.8|983.6|983.6|983.4|2450
1634548190000|2021-10-18 09:09:50|983.6|983.2|983.6|983.2|983.6|983.4|983.4|983.2|4150
1634548200000|2021-10-18 09:10:00||983.4||983.2||983.4||983.2|0
1634548210000|2021-10-18 09:10:10|983.4|983|983.4|983|983.6|983|983.4|983|2707
1634548220000|2021-10-18 09:10:20|983.2|982.8|983.2|982.8|983.4|982.8|983|982.8|1265
1634548250000|2021-10-18 09:10:50|983.4|983|983.6|983.2|983.6|983.2|983.4|982.8|1953
1634548260000|2021-10-18 09:11:00|983.4|983|983.4|983|983.6|983|983.2|983|3330
1634548270000|2021-10-18 09:11:10|983.6|983.2|983.6|983.2|983.6|983.2|983.2|983|3358
1634548280000|2021-10-18 09:11:20||983.4||983.4||983.4||983.4|0
1634548290000|2021-10-18 09:11:30|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|846
1634548310000|2021-10-18 09:11:50||983.4||983.2||983.4||983.2|0
1634548320000|2021-10-18 09:12:00||983.4||983.2||983.4||983.2|0
1634548360000|2021-10-18 09:12:40|983.4||983.4||983.4||983.4||530
1634548370000|2021-10-18 09:12:50|983.2|983|983.4|983|983.6|983.2|983.2|983|11684
1634548380000|2021-10-18 09:13:00|983.2|982.8|983|982.8|983.2|982.8|982.8|982.6|7611
1634548390000|2021-10-18 09:13:10||982.6||982.8||982.8||982.6|0
1634548400000|2021-10-18 09:13:20|983.2|983|983.2|982.8|983.2|983|983.2|982.8|1440
1634548410000|2021-10-18 09:13:30|983.4|983|983.4|983|983.4|983|983.2|983|241
1634548420000|2021-10-18 09:13:40|983.2||983.4||983.4||983.2||0
1634548430000|2021-10-18 09:13:50|||||||||220
1634548440000|2021-10-18 09:14:00|983.6|983.2|983.8|983.6|983.8|983.6|983.6|983|6717
1634548450000|2021-10-18 09:14:10||983.4||983.6||983.6||983.4|200
1634548480000|2021-10-18 09:14:40|||||||||5082
1634548490000|2021-10-18 09:14:50|983.6|983.4|983.6|983.2|983.6|983.4|983.6|983.2|228
1634548500000|2021-10-18 09:15:00|983.4|983|983.4|983|983.4|983.2|983.2|982.8|2957
1634548510000|2021-10-18 09:15:10||983.2||983||983.2||983|0
1634548520000|2021-10-18 09:15:20|||||||||255
1634548530000|2021-10-18 09:15:30|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983|882
1634548540000|2021-10-18 09:15:40|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|0
1634548550000|2021-10-18 09:15:50|983.4|983|983.6|983.2|983.6|983.2|983.4|983|2309
1634548560000|2021-10-18 09:16:00|983.4||983.6||983.6||983.4||114
1634548590000|2021-10-18 09:16:30|983.4|983|983.4|983|983.4|983|983.4|983|5577
1634548600000|2021-10-18 09:16:40|983.6|983.2|983.6|983.4|983.8|983.4|983.6|983.2|1083
1634548610000|2021-10-18 09:16:50|||||||||35
1634548620000|2021-10-18 09:17:00|983.8|983.6|984|983.8|984|983.8|983.8|983.6|742
1634548630000|2021-10-18 09:17:10|984.2|984|984.2|984|984.2|984|984.2|984|4358
1634548640000|2021-10-18 09:17:20|984.4|983.8|984.2|984|984.4|984.2|984.2|983.8|556
1634548650000|2021-10-18 09:17:30|984.4|984.2|984.6|984.4|984.6|984.4|984.2|984|398
1634548660000|2021-10-18 09:17:40|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|2000
1634548670000|2021-10-18 09:17:50|||||||||1934
1634548680000|2021-10-18 09:18:00|984.8||984.8||984.8||984.6||1850
1634548690000|2021-10-18 09:18:10||984.6||984.6||984.6||984.6|0
1634548720000|2021-10-18 09:18:40|984.6|984.4|984.6|984.4|984.6|984.6|984.6|984.4|1539
1634548730000|2021-10-18 09:18:50|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|256
1634548740000|2021-10-18 09:19:00||984.4||984.2||984.4||984.2|0
1634548760000|2021-10-18 09:19:20|984.4|984|984.6|984.2|984.6|984.2|984.2|983.8|10679
1634548780000|2021-10-18 09:19:40|984.4|984.4|984.4|984.2|984.6|984.4|984.4|984.2|5757
1634548790000|2021-10-18 09:19:50|984.2|984|984.2|983.8|984.2|984|984|983.8|2914
1634548800000|2021-10-18 09:20:00|984|983.6|984|983.6|984|983.6|984|983.6|2003
1634548810000|2021-10-18 09:20:10|984.2|983.8|984.4|984|984.4|984|984.2|983.8|1784
1634548820000|2021-10-18 09:20:20|984.2|983.8|983.8|983.4|984.2|983.8|983.8|983.4|1665
1634548840000|2021-10-18 09:20:40|984|983.6|984|983.6|984.2|983.8|984|983.6|495
1634548850000|2021-10-18 09:20:50|984.2|983.8|984.2|983.8|984.2|983.8|984|983.6|0
1634548860000|2021-10-18 09:21:00|984.4|984|984.4|984|984.4|984.2|984|983.8|3086
1634548870000|2021-10-18 09:21:10|984.2||984.4||984.4||984.2||0
1634548880000|2021-10-18 09:21:20|984.2|983.8|984|983.6|984.2|983.8|984|983.6|1202
1634548900000|2021-10-18 09:21:40|983.8|983.8|984.4|984|984.4|984|983.8|983.8|3128
1634548910000|2021-10-18 09:21:50|984.6|984.2|984.6|984.4|984.8|984.4|984.4|984.2|2941
1634548920000|2021-10-18 09:22:00|984.8||984.6||984.8||984.6||0
1634548930000|2021-10-18 09:22:10|984.8||984.8||984.8||984.8||0
1634548950000|2021-10-18 09:22:30|985|984.6|984.8|984.4|985|984.6|984.8|984.4|0
1634548970000|2021-10-18 09:22:50|985|984.6|985|984.6|985|984.8|984.8|984.4|5059
1634548980000|2021-10-18 09:23:00|985.2|984.8|985.2|984.8|985.2|984.8|985.2|984.8|10689
1634548990000|2021-10-18 09:23:10|985|984.6|985.2|984.8|985.2|984.8|984.8|984.4|10825
1634549000000|2021-10-18 09:23:20|985|985|985.2|984.8|985.2|985|985|984.8|2995
1634549010000|2021-10-18 09:23:30|985|984.6|984.8|984.4|985|984.6|984.6|984.2|1511
1634549020000|2021-10-18 09:23:40|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|0
1634549050000|2021-10-18 09:24:10|984.4|984|984.2|983.8|984.6|984|984.2|983.8|3534
1634549060000|2021-10-18 09:24:20|984|983.6|984|983.6|984|983.6|984|983.6|0
1634549070000|2021-10-18 09:24:30|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.2|510
1634549090000|2021-10-18 09:24:50|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983.2|8662
1634549100000|2021-10-18 09:25:00|983.6||983.6||983.6||983.6||0
1634549110000|2021-10-18 09:25:10|983.8|983.6|983.8|983.4|983.8|983.6|983.6|983.4|1053
1634549140000|2021-10-18 09:25:40|984|983.6|984|983.6|984|983.6|984|983.6|505
1634549150000|2021-10-18 09:25:50|984.2|983.8|984.2|983.8|984.2|983.8|984|983.8|0
1634549160000|2021-10-18 09:26:00|984||984||984||984||0
1634549170000|2021-10-18 09:26:10|983.8|983.6|983.8|983.4|983.8|983.6|983.6|983.4|5251
1634549190000|2021-10-18 09:26:30||983.6||983.4||983.6||983.4|500
1634549220000|2021-10-18 09:27:00||983.6||983.4||983.6||983.4|0
1634549230000|2021-10-18 09:27:10||983.6||983.4||983.6||983.4|0
1634549240000|2021-10-18 09:27:20|984|983.6|984.2|983.8|984.2|983.8|984|983.6|368
1634549260000|2021-10-18 09:27:40|984||984.2||984.2||984||0
1634549270000|2021-10-18 09:27:50|984.4|984|984.4|984.2|984.4|984.2|984.4|984|785
1634549280000|2021-10-18 09:28:00|984.2|984|984.2|983.8|984.2|984|984.2|983.8|1066
1634549290000|2021-10-18 09:28:10|984.4|984|984.6|984.2|984.6|984.2|984.4|984|1238
1634549300000|2021-10-18 09:28:20|984.4||984.6||984.6||984.4||0
1634549310000|2021-10-18 09:28:30|984.4|984|984.4|984|984.4|984|984.4|984|1762
1634549320000|2021-10-18 09:28:40|984.6|984.2|984.4|984.2|984.6|984.2|984.4|984.2|0
1634549330000|2021-10-18 09:28:50|984.6||984.4||984.6||984.4||0
1634549340000|2021-10-18 09:29:00|984.6||984.4||984.6||984.4||0
1634549350000|2021-10-18 09:29:10|984.6|984.4|985.4|985|985.4|985.2|984.6|984.2|27971
1634549360000|2021-10-18 09:29:20|985.6|985.2|985.6|985.2|985.6|985.4|985.6|985.2|1658
1634549370000|2021-10-18 09:29:30||985.4||985.4||985.4||985.4|200
1634549380000|2021-10-18 09:29:40|985.8||985.8||985.8||985.8||0
1634549400000|2021-10-18 09:30:00|985.6|985.2|985.6|985.2|985.8|985.2|985.4|985.2|1311
1634549410000|2021-10-18 09:30:10|985.4|985|985.2|984.8|985.4|985|985|984.6|4693
1634549420000|2021-10-18 09:30:20|985.4|985|985|984.6|985.4|985|985|984.4|2530
1634549430000|2021-10-18 09:30:30|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.4|55
1634549460000|2021-10-18 09:31:00|984.8|984.6|985.2|984.8|985.2|984.8|984.8|984.6|296
1634549470000|2021-10-18 09:31:10|985.4|985|985.2|984.8|985.4|985|985|984.6|0
1634549480000|2021-10-18 09:31:20|985.4|985|985.2|985|985.4|985|985.2|984.8|0
1634549490000|2021-10-18 09:31:30|985.4|984.8|985.2|984.8|985.4|984.8|985|984.8|938
1634549500000|2021-10-18 09:31:40||985||984.8||985||984.8|1013
1634549510000|2021-10-18 09:31:50||985||984.8||985||984.8|0
1634549520000|2021-10-18 09:32:00||985||984.8||985||984.8|0
1634549530000|2021-10-18 09:32:10||985||985||985||984.8|0
1634549540000|2021-10-18 09:32:20||984.8||985||985||984.8|0
1634549550000|2021-10-18 09:32:30|||||||||160
1634549560000|2021-10-18 09:32:40|985|984.8|985.2|984.8|985.2|984.8|985|984.8|3945
1634549570000|2021-10-18 09:32:50||985||984.8||985||984.8|0
1634549580000|2021-10-18 09:33:00||985||984.8||985||984.8|0
1634549590000|2021-10-18 09:33:10||985||984.8||985||984.8|0
1634549600000|2021-10-18 09:33:20|985|984.6|984.8|984.4|985|984.6|984.8|984.4|0
1634549610000|2021-10-18 09:33:30||984.6||984.4||984.6||984.4|0
1634549630000|2021-10-18 09:33:50|984.6|984.6|984.8|984.4|984.8|984.6|984.6|984.4|553
1634549640000|2021-10-18 09:34:00|984.6|984.2|985|984.6|985|984.8|984.6|984.2|3526
1634549650000|2021-10-18 09:34:10|984.8|984.8|984.8|984.4|984.8|984.8|984.8|984.4|0
1634549660000|2021-10-18 09:34:20|984.6|984.2|984.4|984|984.6|984.2|984.2|983.8|10250
1634549690000|2021-10-18 09:34:50|984.2|984.2|984.4|984|984.4|984.2|984.2|984|525
1634549700000|2021-10-18 09:35:00|984.2|983.8|984|983.6|984.2|983.8|984|983.6|1376
1634549710000|2021-10-18 09:35:10||983.8||983.8||983.8||983.8|0
1634549720000|2021-10-18 09:35:20|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|767
1634549730000|2021-10-18 09:35:30|984|983.6|984|983.6|984|983.6|984|983.6|0
1634549740000|2021-10-18 09:35:40|983.8||984||984||983.8||300
1634549760000|2021-10-18 09:36:00|983.8|983.4|983.8|983.4|983.8|983.6|983.6|983.2|5699
1634549770000|2021-10-18 09:36:10|983.6|983.2|983.4|983|983.6|983.2|983.4|983|705
1634549800000|2021-10-18 09:36:40||983.2||983||983.2||983|116
1634549810000|2021-10-18 09:36:50||983.2||983||983.2||983|0
1634549820000|2021-10-18 09:37:00|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|919
1634549830000|2021-10-18 09:37:10||983||982.8||983||982.8|0
1634549850000|2021-10-18 09:37:30|983|982.6|982.8|982.4|983|982.6|982.8|982.4|28
1634549870000|2021-10-18 09:37:50|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|5202
1634549880000|2021-10-18 09:38:00|982.6||982.6||982.6||982.6||0
1634549890000|2021-10-18 09:38:10|982.4|982|982.2|981.8|982.4|982|982.2|981.8|1500
1634549900000|2021-10-18 09:38:20|982|981.6|982|981.6|982|981.6|982|981.6|1968
1634549930000|2021-10-18 09:38:50|981.8|981.4|981.8|981.2|981.8|981.4|981.8|981.2|3132
1634549940000|2021-10-18 09:39:00|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.2|795
1634549970000|2021-10-18 09:39:30|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981|3113
1634549990000|2021-10-18 09:39:50|||||||||5
1634550000000|2021-10-18 09:40:00||981.4||981.2||981.4||981.2|268
1634550020000|2021-10-18 09:40:20|||||||||49
1634550030000|2021-10-18 09:40:30|981.4|981|981.2|981|981.4|981|981.2|981|3352
1634550040000|2021-10-18 09:40:40|981|980.8|981|980.6|981|980.8|981|980.4|609
1634550050000|2021-10-18 09:40:50|980.8|980.4|980.8|980.4|981|980.4|980.8|980.4|61
1634550110000|2021-10-18 09:41:50|981|980.6|981.6|981|981.6|981|981|980.6|2956
1634550120000|2021-10-18 09:42:00|981.4|980.8|981.4|981|981.4|981|981.4|980.8|0
1634550130000|2021-10-18 09:42:10|981.2|980.8|981.4|980.8|981.4|980.8|981|980.8|4132
1634550140000|2021-10-18 09:42:20|981.2||981.2||981.2||981.2||0
1634550150000|2021-10-18 09:42:30|981.4|981|981.4|981|981.4|981|981.4|981|551
1634550170000|2021-10-18 09:42:50||981.2||981.2||981.2||981.2|0
1634550190000|2021-10-18 09:43:10|981.6|981|981.2|981|981.6|981.2|981.2|981|1376
1634550200000|2021-10-18 09:43:20|981.4||981.4||981.4||981.4||0
1634550230000|2021-10-18 09:43:50|981.6|981.2|982|981.6|982|981.6|981.6|981.2|2449
1634550240000|2021-10-18 09:44:00|982.2||982||982.2||982||0
1634550250000|2021-10-18 09:44:10|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|3425
1634550260000|2021-10-18 09:44:20|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|1108
1634550270000|2021-10-18 09:44:30|981.4|981|981.4|980.8|981.4|981|981.4|980.8|0
1634550280000|2021-10-18 09:44:40||981||980.8||981||980.8|0
1634550290000|2021-10-18 09:44:50||981||981||981||980.8|0
1634550300000|2021-10-18 09:45:00||981.2||981.2||981.2||981.2|0
1634550310000|2021-10-18 09:45:10|981.2|981|981.2|980.8|981.4|981|981.2|980.8|305
1634550340000|2021-10-18 09:45:40|981.4|981|981.4|981|981.4|981|981.4|981|0
1634550360000|2021-10-18 09:46:00||981.2||981.2||981.2||981.2|0
1634550390000|2021-10-18 09:46:30|981.6|981.4|981.8|981.4|981.8|981.6|981.6|981.4|6916
1634550440000|2021-10-18 09:47:20|981.6|981.2|981.4|981|981.8|981.2|981.4|981|5657
1634550450000|2021-10-18 09:47:30|981.2|981.2|981.4|981.2|981.4|981.2|981.2|981.2|1159
1634550460000|2021-10-18 09:47:40||981||981||981.2||981|200
1634550490000|2021-10-18 09:48:10|981.2|980.8|981.2|981|981.2|981|981.2|980.8|329
1634550500000|2021-10-18 09:48:20|981|980.8|981|980.8|981.2|981|981|980.8|2726
1634550510000|2021-10-18 09:48:30||980.6||980.6||980.6||980.6|57
1634550530000|2021-10-18 09:48:50|980.8|980.4|980.8|980.4|981|980.6|980.6|980.2|6833
1634550540000|2021-10-18 09:49:00|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1634550550000|2021-10-18 09:49:10|980.4|980|980.4|980|980.4|980|980.4|980|0
1634550580000|2021-10-18 09:49:40||980.2||980||980.2||980|0
1634550600000|2021-10-18 09:50:00|||||||||4000
1634550630000|2021-10-18 09:50:30|980.6|980.2|980.8|980.2|980.8|980.4|980.6|980|2534
1634550640000|2021-10-18 09:50:40|980.6|980.4|980.6|980.4|980.8|980.4|980.6|980.4|1140
1634550650000|2021-10-18 09:50:50|980.8|980.6|980.8|980.4|980.8|980.6|980.8|980.4|149
1634550660000|2021-10-18 09:51:00|980.6||980.6||980.6||980.6||0
1634550670000|2021-10-18 09:51:10|980.4|980.2|980.4|980.2|980.4|980.4|980.4|980|2401
1634550680000|2021-10-18 09:51:20|980.2|980|980.4|980|980.4|980|980.2|979.8|338
1634550690000|2021-10-18 09:51:30|980.2|979.8|980|979.6|980.2|979.8|980|979.6|0
1634550730000|2021-10-18 09:52:10|979.8||979.8||980||979.8||0
1634550740000|2021-10-18 09:52:20|980||980||980||980||0
1634550780000|2021-10-18 09:53:00|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|1714
1634550790000|2021-10-18 09:53:10|979.8||979.8||979.8||979.6||557
1634550810000|2021-10-18 09:53:30|||||||||1060
1634550820000|2021-10-18 09:53:40|979.6|979.6|980|979.6|980|979.8|979.6|979.6|2234
1634550830000|2021-10-18 09:53:50|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|329
1634550840000|2021-10-18 09:54:00|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|994
1634550850000|2021-10-18 09:54:10|||||||||3750
1634550860000|2021-10-18 09:54:20|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|4000
1634550870000|2021-10-18 09:54:30|979.4||979.4||979.4||979.4||0
1634550900000|2021-10-18 09:55:00|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|2650
1634550930000|2021-10-18 09:55:30||979.4||979.4||979.4||979.4|2304
1634550940000|2021-10-18 09:55:40||979.2||979.2||979.2||979.2|300
1634551000000|2021-10-18 09:56:40|979.8|979.4|980.2|980|980.4|980|979.8|979.4|5011
1634551010000|2021-10-18 09:56:50||979.8||979.8||980||979.8|2906
1634551120000|2021-10-18 09:58:40|980||980||980||980||0
1634551140000|2021-10-18 09:59:00|980.2|979.6|980|979.6|980.2|979.6|979.8|979.6|2445
1634551160000|2021-10-18 09:59:20|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|1848
1634551170000|2021-10-18 09:59:30|979.4||979.4||979.4||979.4||0
1634551180000|2021-10-18 09:59:40|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979.2|1383
1634551190000|2021-10-18 09:59:50|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|140
1634551200000|2021-10-18 10:00:00|979.6||979.6||979.6||979.6||0
1634551210000|2021-10-18 10:00:10||979.2||979.2||979.2||979.2|0
1634551220000|2021-10-18 10:00:20|979.4||979.6||979.6||979.4||0
1634551230000|2021-10-18 10:00:30|979.4|979|979|978.6|979.6|979|979|978.6|6889
1634551240000|2021-10-18 10:00:40|||||||||66
1634551260000|2021-10-18 10:01:00|978.8|978.8|979|978.6|979|978.8|978.8|978.6|1744
1634551280000|2021-10-18 10:01:20||978.8||978.6||978.8||978.6|544
1634551300000|2021-10-18 10:01:40|979.2|978.8|979.4|979.2|979.4|979.2|979|978.8|5429
1634551310000|2021-10-18 10:01:50|||||||||160
1634551330000|2021-10-18 10:02:10|979.2|979|979.4|979|979.4|979|979.2|979|5
1634551350000|2021-10-18 10:02:30||979.2||979.2||979.2||979.2|0
1634551400000|2021-10-18 10:03:20||979||979.2||979.2||979|1627
1634551420000|2021-10-18 10:03:40|979.6|979.4|979.6|979.4|979.8|979.4|979.6|979.4|754
1634551450000|2021-10-18 10:04:10|979.4|979.2|979.6|979.4|979.8|979.4|979.4|979.2|1154
1634551460000|2021-10-18 10:04:20||979.2||979.2||979.2||979.2|72
1634551480000|2021-10-18 10:04:40|979.8|979.4|979.6|979.2|979.8|979.4|979.4|979.2|0
1634551500000|2021-10-18 10:05:00|979.4||979.6||979.6||979.4||183
1634551510000|2021-10-18 10:05:10|979.4||979.4||979.6||979.4||0
1634551520000|2021-10-18 10:05:20|979.2|979|979.4|979|979.4|979.2|979.2|978.8|828
1634551540000|2021-10-18 10:05:40|979.2||979.2||979.2||979.2||0
1634551550000|2021-10-18 10:05:50|979.4||979.2||979.4||979.2||2247
1634551560000|2021-10-18 10:06:00|979.4|979.2|979.4|979|979.4|979.2|979.4|979|42
1634551590000|2021-10-18 10:06:30|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979.2|0
1634551600000|2021-10-18 10:06:40|||||||||78
1634551610000|2021-10-18 10:06:50|979.6|979.2|979.4|979.2|979.8|979.2|979.4|979.2|11028
1634551630000|2021-10-18 10:07:10|979.2|979|979.4|979|979.4|979|979.2|979|12
1634551640000|2021-10-18 10:07:20|||||||||300
1634551690000|2021-10-18 10:08:10|979.6|979.2|979.8|979.4|979.8|979.6|979.6|979|8883
1634551710000|2021-10-18 10:08:30||979.6||979.4||979.6||979.4|10597
1634551720000|2021-10-18 10:08:40|979.6||979.8||979.8||979.6||0
1634551760000|2021-10-18 10:09:20|979.6||979.6||979.6||979.6||11
1634551790000|2021-10-18 10:09:50|979.8|979.6|979.8|979.6|980|979.8|979.6|979.4|4834
1634551800000|2021-10-18 10:10:00|979.6|979.4|979.8|979.4|979.8|979.6|979.6|979.4|8188
1634551810000|2021-10-18 10:10:10||979.6||979.4||979.6||979.4|27
1634551820000|2021-10-18 10:10:20||979.6||979.4||979.6||979.4|1325
1634551900000|2021-10-18 10:11:40|979.6|979.6|979.6|979.2|979.6|979.6|979.4|979.2|5879
1634551920000|2021-10-18 10:12:00|979.4||979.6||979.6||979.4||3289
1634551980000|2021-10-18 10:13:00||979.4||979.4||979.4||979.4|0
1634551990000|2021-10-18 10:13:10|||||||||1966
1634552010000|2021-10-18 10:13:30|979.4|979.2|979.6|979.2|979.6|979.4|979.4|979.2|8565
1634552020000|2021-10-18 10:13:40|979.4|979|979.2|978.8|979.4|979|979.2|978.8|1430
1634552030000|2021-10-18 10:13:50|979|978.6|978.6|978.2|979|978.6|978.6|978.2|1830
1634552040000|2021-10-18 10:14:00|978.4|978.4|978.6|978.2|978.6|978.4|978.4|978.2|539
1634552050000|2021-10-18 10:14:10|978.8|978.4|978.8|978.6|978.8|978.6|978.6|978.2|5544
1634552060000|2021-10-18 10:14:20|979||979||979||979||0
1634552070000|2021-10-18 10:14:30|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|559
1634552080000|2021-10-18 10:14:40|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|322
1634552090000|2021-10-18 10:14:50|978.4|978|978.4|978|978.4|978|978.2|978|2140
1634552100000|2021-10-18 10:15:00|978.2|978.2|978.6|978.2|978.6|978.2|978.2|978|0
1634552110000|2021-10-18 10:15:10|978.4|978|978.4|978|978.4|978|978.4|978|0
1634552120000|2021-10-18 10:15:20|978.2|977.8|978.2|977.8|978.2|977.8|978|977.8|3
1634552130000|2021-10-18 10:15:30|978.4|978|978.2|978|978.4|978|978.2|978|0
1634552140000|2021-10-18 10:15:40||977.8||977.8||977.8||977.8|0
1634552150000|2021-10-18 10:15:50|978|977.6|978|977.6|978|977.6|978|977.6|3342
1634552180000|2021-10-18 10:16:20||977.8||977.8||977.8||977.8|0
1634552190000|2021-10-18 10:16:30|977.8|977.6|978|977.6|978|977.6|977.8|977.4|74
1634552200000|2021-10-18 10:16:40|977.8|977.4|978|977.6|978|977.6|977.8|977.4|0
1634552210000|2021-10-18 10:16:50||977.8||977.8||977.8||977.8|0
1634552230000|2021-10-18 10:17:10|978.2|978|978.2|977.8|978.2|978|978|977.8|3332
1634552270000|2021-10-18 10:17:50|978||978||978.2||978||0
1634552290000|2021-10-18 10:18:10|977.8|977.6|977.6|977.4|977.8|977.6|977.6|977.4|3900
1634552300000|2021-10-18 10:18:20|977.8||977.8||977.8||977.8||0
1634552310000|2021-10-18 10:18:30|978|977.6|978.2|977.8|978.2|977.8|977.8|977.6|2492
1634552320000|2021-10-18 10:18:40|978||978||978.2||978||327
1634552340000|2021-10-18 10:19:00|978.2|978|978|977.8|978.2|978|978|977.8|897
1634552370000|2021-10-18 10:19:30|978.2|978|978.8|978.4|978.8|978.4|978.2|977.8|3035
1634552380000|2021-10-18 10:19:40|978.6||978.8||978.8||978.6||0
1634552390000|2021-10-18 10:19:50|978.6|978.6|978.8|978.4|978.8|978.6|978.6|978.4|1304
1634552420000|2021-10-18 10:20:20||978.6||978.4||978.6||978.4|0
1634552430000|2021-10-18 10:20:30||978.6||978.6||978.6||978.6|0
1634552440000|2021-10-18 10:20:40||978.4||978.4||978.4||978.4|0
1634552470000|2021-10-18 10:21:10||978.6||978.4||978.6||978.4|1326
1634552500000|2021-10-18 10:21:40|979|978.6|979|978.8|979.2|978.8|979|978.6|159
1634552510000|2021-10-18 10:21:50|979.2||979.2||979.2||979.2||0
1634552520000|2021-10-18 10:22:00|979||979.2||979.2||979||0
1634552530000|2021-10-18 10:22:10|979.4|979|979.4|979|979.4|979|979.4|979|0
1634552540000|2021-10-18 10:22:20|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1634552550000|2021-10-18 10:22:30|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1634552560000|2021-10-18 10:22:40|980|979.6|980|979.6|980|979.6|980|979.6|0
1634552590000|2021-10-18 10:23:10|979.8|979.4|978.6|978.2|979.8|979.4|978|977.8|81058
1634552600000|2021-10-18 10:23:20|978.4|978|977.8|977.4|978.4|978|977.8|977.4|12872
1634552620000|2021-10-18 10:23:40|977.6|977.2|977.6|977.4|977.6|977.4|977.4|977.2|1595
1634552640000|2021-10-18 10:24:00|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|11
1634552650000|2021-10-18 10:24:10|977.2|977|977.2|976.8|977.2|977|977.2|976.8|661
1634552670000|2021-10-18 10:24:30|977|976.6|977|976.4|977.2|976.8|976.8|976.4|10420
1634552680000|2021-10-18 10:24:40|976.8|976.2|976.6|976.2|976.8|976.2|976.6|976|0
1634552690000|2021-10-18 10:24:50||976||976.2||976.2||976|0
1634552700000|2021-10-18 10:25:00|976.4|976|976.4|976|976.4|976|976.4|976|768
1634552710000|2021-10-18 10:25:10|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|10244
1634552730000|2021-10-18 10:25:30|976.8||976.6||976.8||976.6||13914
1634552750000|2021-10-18 10:25:50|||||||||853
1634552760000|2021-10-18 10:26:00|976.8|976.6|977|976.6|977|976.8|976.6|976.4|7882
1634552790000|2021-10-18 10:26:30|976.8|976.4|976.6|976.4|976.8|976.4|976.6|976.4|4497
1634552800000|2021-10-18 10:26:40|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|295
1634552860000|2021-10-18 10:27:40||976.6||976.4||976.6||976.4|521
1634552920000|2021-10-18 10:28:40||976.6||976.4||976.6||976.4|0
1634552930000|2021-10-18 10:28:50|977|976.6|977|976.8|977|976.8|977|976.4|1499
1634552940000|2021-10-18 10:29:00|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.4|1113
1634552950000|2021-10-18 10:29:10|977||977||977||977||834
1634552960000|2021-10-18 10:29:20|976.8||976.8||976.8||976.8||6
1634552970000|2021-10-18 10:29:30|977||977||977||977||0
1634552980000|2021-10-18 10:29:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.6|7166
1634553070000|2021-10-18 10:31:10||977||977||977||977|122
1634553100000|2021-10-18 10:31:40|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|3049
1634553110000|2021-10-18 10:31:50|977.8|977.4|977.6|977.2|977.8|977.4|977.6|977.2|0
1634553120000|2021-10-18 10:32:00|977.8|977.4|978|977.6|978|977.6|977.8|977.2|84
1634553130000|2021-10-18 10:32:10|978.2|977.8|978|977.8|978.2|977.8|978|977.6|0
1634553140000|2021-10-18 10:32:20||977.6||977.6||977.6||977.6|0
1634553170000|2021-10-18 10:32:50|977.8|977.8|978|977.6|978|977.8|977.8|977.6|1564
1634553200000|2021-10-18 10:33:20|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|1687
1634553210000|2021-10-18 10:33:30|977.6||977.6||977.6||977.6||0
1634553220000|2021-10-18 10:33:40|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.4|38
1634553320000|2021-10-18 10:35:20|978|977.8|978|977.8|978|977.8|978|977.8|0
1634553330000|2021-10-18 10:35:30|978.2||978||978.2||978||0
1634553340000|2021-10-18 10:35:40|978.2||978.2||978.2||978.2||0
1634553350000|2021-10-18 10:35:50|978|978|978.2|977.8|978.4|978.2|978|977.8|7023
1634553370000|2021-10-18 10:36:10|978|978|978.2|977.8|978.2|978|978|977.8|1944
1634553390000|2021-10-18 10:36:30||978||978||978||978|0
1634553410000|2021-10-18 10:36:50|978.4|978.2|978.4|978|978.4|978.2|978.4|978|2045
1634553460000|2021-10-18 10:37:40|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978|2758
1634553470000|2021-10-18 10:37:50|978.8|978.6|978.8|978.6|979|978.6|978.6|978.6|109
1634553480000|2021-10-18 10:38:00|978.6|978.4|978.4|978|978.6|978.4|978.4|978|538
1634553490000|2021-10-18 10:38:10|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|680
1634553500000|2021-10-18 10:38:20|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978.2|2318
1634553510000|2021-10-18 10:38:30||978||978||978||978|706
1634553550000|2021-10-18 10:39:10|978.6|978.2|978.2|977.8|978.6|978.2|978|977.8|6753
1634553560000|2021-10-18 10:39:20|978.4|978|978.2|978|978.4|978|978.2|978|0
1634553570000|2021-10-18 10:39:30||977.8||977.8||977.8||977.8|0
1634553590000|2021-10-18 10:39:50|978|977.6|978|977.6|978.2|977.8|978|977.6|0
1634553600000|2021-10-18 10:40:00|978.2|977.8|978|977.6|978.2|977.8|978|977.6|426
1634553610000|2021-10-18 10:40:10||977.8||977.6||977.8||977.6|0
1634553620000|2021-10-18 10:40:20||977.8||977.6||977.8||977.6|1233
1634553630000|2021-10-18 10:40:30|978.2|977.8|978.2|978|978.2|978|978.2|977.6|2367
1634553640000|2021-10-18 10:40:40|978.4|978.2|978.4|978|978.4|978.2|978.2|978|101
1634553650000|2021-10-18 10:40:50|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|525
1634553660000|2021-10-18 10:41:00|978.8|978.4|978.8|978.6|978.8|978.6|978.8|978.4|0
1634553680000|2021-10-18 10:41:20|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|39
1634553690000|2021-10-18 10:41:30|978.4||978.4||978.4||978.4||0
1634553710000|2021-10-18 10:41:50||978||978||978||978|1522
1634553750000|2021-10-18 10:42:30|978.2||978.2||978.2||978.2||0
1634553760000|2021-10-18 10:42:40|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|227
1634553770000|2021-10-18 10:42:50||978||978||978||978|0
1634553790000|2021-10-18 10:43:10||978.2||978||978.2||978|200
1634553800000|2021-10-18 10:43:20|||||||||19
1634553870000|2021-10-18 10:44:30|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1634553900000|2021-10-18 10:45:00|978.4|978|978.4|978|978.4|978|978.2|978|2366
1634553910000|2021-10-18 10:45:10|978.2|977.8|978|977.8|978.4|977.8|978|977.8|1534
1634553930000|2021-10-18 10:45:30|978.2||978||978.2||978||64
1634553940000|2021-10-18 10:45:40|978.2|978|978.2|977.8|978.2|978|978.2|977.8|73
1634554020000|2021-10-18 10:47:00|978|977.6|978|977.6|978|977.6|977.8|977.6|3584
1634554080000|2021-10-18 10:48:00|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.2|3864
1634554090000|2021-10-18 10:48:10|977.8||977.6||977.8||977.6||0
1634554110000|2021-10-18 10:48:30|||||||||38
1634554140000|2021-10-18 10:49:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1125
1634554150000|2021-10-18 10:49:10|977.4|977|977.4|977|977.4|977|977.2|977|0
1634554160000|2021-10-18 10:49:20|977.2||977.2||977.2||977.2||2000
1634554180000|2021-10-18 10:49:40|977|976.8|977|976.8|977.2|976.8|977|976.8|58
1634554190000|2021-10-18 10:49:50|977.2|976.6|976.8|976.6|977.2|976.6|976.8|976.6|271
1634554200000|2021-10-18 10:50:00||976.4||976.6||976.6||976.4|177
1634554210000|2021-10-18 10:50:10||976.4||976.4||976.4||976.4|0
1634554220000|2021-10-18 10:50:20||976.6||976.6||976.6||976.6|0
1634554230000|2021-10-18 10:50:30||976.4||976.4||976.6||976.4|0
1634554260000|2021-10-18 10:51:00||976.6||976.4||976.6||976.4|0
1634554270000|2021-10-18 10:51:10||976.6||976.4||976.6||976.4|0
1634554300000|2021-10-18 10:51:40||976.6||976.6||976.6||976.6|0
1634554320000|2021-10-18 10:52:00||976.4||976.4||976.4||976.4|456
1634554340000|2021-10-18 10:52:20||976.6||976.4||976.6||976.4|0
1634554350000|2021-10-18 10:52:30||976.6||976.4||976.6||976.4|0
1634554370000|2021-10-18 10:52:50|976.6||976.8||976.8||976.6||243
1634554380000|2021-10-18 10:53:00|976.6||976.6||976.8||976.6||695
1634554390000|2021-10-18 10:53:10|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|6750
1634554400000|2021-10-18 10:53:20|976.6|976.2|976.6|976.4|976.6|976.4|976.4|976.2|4143
1634554410000|2021-10-18 10:53:30|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|1721
1634554420000|2021-10-18 10:53:40|976.6||976.6||976.6||976.6||19
1634554440000|2021-10-18 10:54:00||976.2||976.4||976.4||976.2|1278
1634554450000|2021-10-18 10:54:10|||||||||100
1634554500000|2021-10-18 10:55:00|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|1830
1634554510000|2021-10-18 10:55:10|976.4|976|976.2|976|976.4|976.2|976.2|976|1295
1634554530000|2021-10-18 10:55:30|976|975.8|975.8|975.4|976|975.8|975.8|975.4|62931
1634554540000|2021-10-18 10:55:40||975.6||975.6||975.6||975.6|0
1634554550000|2021-10-18 10:55:50|976|975.8|976.2|976|976.2|976|976|975.8|4307
1634554560000|2021-10-18 10:56:00|976.4|976.2|976.8|976.4|976.8|976.4|976.4|976.2|9743
1634554570000|2021-10-18 10:56:10|977|976.6|976.8|976.4|977|976.6|976.6|976.4|22
1634554600000|2021-10-18 10:56:40|977|976.6|976.6|976.4|977|976.6|976.6|976.4|1485
1634554610000|2021-10-18 10:56:50|976.8||976.8||976.8||976.8||0
1634554660000|2021-10-18 10:57:40|977|976.6|977.2|976.8|977.2|977|977|976.4|15440
1634554730000|2021-10-18 10:58:50||977||976.8||977||976.8|0
1634554740000|2021-10-18 10:59:00|977||977.2||977.2||977||580
1634554750000|2021-10-18 10:59:10|977||977.2||977.2||977||151
1634554770000|2021-10-18 10:59:30|977|977|977.2|976.8|977.2|977|977|976.8|7920
1634554780000|2021-10-18 10:59:40||977||977||977||977|0
1634554790000|2021-10-18 10:59:50|977|976.8|977|976.8|977|976.8|976.8|976.6|7659
1634554800000|2021-10-18 11:00:00|977.2||977.2||977.2||977.2||0
1634554820000|2021-10-18 11:00:20|977||977.2||977.2||977||0
1634554830000|2021-10-18 11:00:30||977||977||977||977|0
1634554930000|2021-10-18 11:02:10|977|976.8|977|976.8|977|976.8|977|976.8|2743
1634554940000|2021-10-18 11:02:20|976.8|976.6|976.8|976.6|977|976.6|976.8|976.4|16
1634554950000|2021-10-18 11:02:30|977||977||977||977||0
1634554970000|2021-10-18 11:02:50|976.8||977||977||976.8||0
1634554990000|2021-10-18 11:03:10|976.8||977||977||976.8||0
1634555000000|2021-10-18 11:03:20|976.8||976.8||976.8||976.8||0
1634555040000|2021-10-18 11:04:00|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|1257
1634555060000|2021-10-18 11:04:20|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|3725
1634555080000|2021-10-18 11:04:40|976.6||976.6||976.8||976.6||0
1634555090000|2021-10-18 11:04:50|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|62
1634555110000|2021-10-18 11:05:10|976.6||976.6||976.6||976.6||106
1634555120000|2021-10-18 11:05:20|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|2744
1634555140000|2021-10-18 11:05:40|976.4||976.6||976.6||976.4||0
1634555150000|2021-10-18 11:05:50|976.4||976.4||976.4||976.4||0
1634555200000|2021-10-18 11:06:40|976.2|976|976.2|976|976.2|976|976.2|976|6441
1634555210000|2021-10-18 11:06:50|||||||||183
1634555220000|2021-10-18 11:07:00|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|4472
1634555230000|2021-10-18 11:07:10|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|1487
1634555240000|2021-10-18 11:07:20|976.4|976.2|976.6|976.4|976.6|976.4|976.4|976.2|470
1634555270000|2021-10-18 11:07:50|||||||||938
1634555280000|2021-10-18 11:08:00|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|1639
1634555350000|2021-10-18 11:09:10|977|976.8|977|976.8|977|976.8|977|976.6|4990
1634555380000|2021-10-18 11:09:40|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|1025
1634555390000|2021-10-18 11:09:50|||||||||10
1634555400000|2021-10-18 11:10:00|976.6|976.4|976.4|976.2|976.6|976.6|976.4|976.2|542
1634555410000|2021-10-18 11:10:10|976.2|976|976|975.6|976.2|976|976|975.6|2943
1634555490000|2021-10-18 11:11:30|975.8|975.4|975.4|975.2|975.8|975.4|975.4|975.2|2933
1634555500000|2021-10-18 11:11:40|975.2|975|975.4|975|975.4|975|975.2|974.8|6651
1634555560000|2021-10-18 11:12:40|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975|2142
1634555570000|2021-10-18 11:12:50|975.8||975.8||975.8||975.8||0
1634555580000|2021-10-18 11:13:00|975.6||975.6||975.8||975.6||2
1634555590000|2021-10-18 11:13:10|975.8||975.6||975.8||975.6||0
1634555600000|2021-10-18 11:13:20||975.2||975.2||975.2||975.2|202
1634555610000|2021-10-18 11:13:30||975.4||975.2||975.4||975.2|0
1634555630000|2021-10-18 11:13:50||975.4||975.2||975.4||975.2|0
1634555640000|2021-10-18 11:14:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|859
1634555670000|2021-10-18 11:14:30||975.6||975.6||975.6||975.6|0
1634555680000|2021-10-18 11:14:40|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|240
1634555690000|2021-10-18 11:14:50|976|975.6|975.8|975.6|976|975.6|975.8|975.4|5551
1634555700000|2021-10-18 11:15:00|976|975.8|976|975.6|976|975.8|976|975.6|887
1634555720000|2021-10-18 11:15:20|975.8||976||976||975.8||0
1634555790000|2021-10-18 11:16:30|975.8||975.8||975.8||975.8||0
1634555800000|2021-10-18 11:16:40|976||976||976||976||0
1634555850000|2021-10-18 11:17:30|975.8||976||976||975.8||0
1634555870000|2021-10-18 11:17:50|||||||||1000
1634555900000|2021-10-18 11:18:20|976.2|975.8|976.2|975.8|976.2|976|976|975.8|2539
1634555910000|2021-10-18 11:18:30|976||976.2||976.2||976||0
1634555920000|2021-10-18 11:18:40|976||976.2||976.2||976||700
1634555930000|2021-10-18 11:18:50|976||976.2||976.2||976||0
1634555950000|2021-10-18 11:19:10|976.4|976|976.6|976.2|976.6|976.2|976.4|976|4844
1634555970000|2021-10-18 11:19:30|976.4|976|976.4|976|976.4|976|976.2|976|1591
1634555980000|2021-10-18 11:19:40|||||||||107
1634556020000|2021-10-18 11:20:20|976.2|975.8|976|975.6|976.2|975.8|975.8|975.6|5493
1634556030000|2021-10-18 11:20:30|975.8||975.8||975.8||975.8||0
1634556040000|2021-10-18 11:20:40|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|1209
1634556060000|2021-10-18 11:21:00||975.4||975.4||975.4||975.4|0
1634556080000|2021-10-18 11:21:20|975.8||975.8||975.8||975.8||0
1634556110000|2021-10-18 11:21:50|975.6||975.6||975.6||975.6||0
1634556140000|2021-10-18 11:22:20|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|4073
1634556160000|2021-10-18 11:22:40|976|975.8|976|975.8|976|975.8|976|975.8|1324
1634556200000|2021-10-18 11:23:20|976.2|976|976.2|975.8|976.2|976|976.2|975.8|35
1634556210000|2021-10-18 11:23:30|976|976|976.2|975.8|976.2|976|976|975.8|1050
1634556220000|2021-10-18 11:23:40|976.4|976|976.4|976.2|976.4|976.2|976.4|976|2560
1634556230000|2021-10-18 11:23:50|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|0
1634556240000|2021-10-18 11:24:00|976.4|976.2|976.6|976.2|976.6|976.4|976.4|976.2|4256
1634556290000|2021-10-18 11:24:50|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1634556300000|2021-10-18 11:25:00|976.6||976.8||976.8||976.6||0
1634556310000|2021-10-18 11:25:10|976.6|976.2|976.6|976.2|976.8|976.2|976.6|976.2|4274
1634556340000|2021-10-18 11:25:40|976.4|976|976.6|976.2|976.6|976.2|976.2|976|10516
1634556350000|2021-10-18 11:25:50|976.8|976.4|977|976.6|977|976.6|976.8|976.4|7596
1634556390000|2021-10-18 11:26:30||976.8||976.6||976.8||976.6|0
1634556410000|2021-10-18 11:26:50|976.8||977||977||976.8||9074
1634556420000|2021-10-18 11:27:00|976.8||976.8||977||976.8||0
1634556480000|2021-10-18 11:28:00|||||||||571
1634556490000|2021-10-18 11:28:10|977|976.8|977.2|976.8|977.2|976.8|977|976.6|3630
1634556500000|2021-10-18 11:28:20|977.4|977|977.4|977|977.4|977|977.4|977|0
1634556510000|2021-10-18 11:28:30|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|0
1634556520000|2021-10-18 11:28:40|977.6|977|977.4|977|977.6|977|977.4|977|0
1634556550000|2021-10-18 11:29:10|977.6|977.2|977.4|977|977.6|977.2|977.2|977|520
1634556580000|2021-10-18 11:29:40|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634556590000|2021-10-18 11:29:50|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1634556600000|2021-10-18 11:30:00|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2122
1634556610000|2021-10-18 11:30:10|977.4|977|977.4|977|977.6|977|977|976.8|2950
1634556630000|2021-10-18 11:30:30|977.2|976.8|977|976.6|977.2|976.8|977|976.6|1187
1634556640000|2021-10-18 11:30:40|977.2|976.8|976.8|976.6|977.2|976.8|976.8|976.6|767
1634556650000|2021-10-18 11:30:50|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|3618
1634556660000|2021-10-18 11:31:00|976.4|976|976.2|975.8|976.6|976|976.2|975.8|894
1634556670000|2021-10-18 11:31:10|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1634556680000|2021-10-18 11:31:20|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1634556690000|2021-10-18 11:31:30|976.4|976|976.4|976|976.4|976|976.2|975.8|0
1634556730000|2021-10-18 11:32:10|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|652
1634556760000|2021-10-18 11:32:40|||||||||36
1634556790000|2021-10-18 11:33:10|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.4|35
1634556800000|2021-10-18 11:33:20||976.4||976.4||976.4||976.4|0
1634556820000|2021-10-18 11:33:40|976.6||976.8||976.8||976.6||0
1634556850000|2021-10-18 11:34:10||976.6||976.4||976.6||976.4|475
1634556880000|2021-10-18 11:34:40|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976.2|4479
1634556890000|2021-10-18 11:34:50|||||||||139
1634556920000|2021-10-18 11:35:20|976.6|976.4|976.6|976.2|976.8|976.4|976.6|976.2|872
1634556930000|2021-10-18 11:35:30|976.4||976.4||976.4||976.4||0
1634556940000|2021-10-18 11:35:40|976.6||976.6||976.6||976.4||0
1634556950000|2021-10-18 11:35:50|976.4||976.4||976.4||976.4||0
1634556960000|2021-10-18 11:36:00|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|36
1634556970000|2021-10-18 11:36:10|976.4|976|976.2|976|976.6|976|976.2|976|2295
1634556990000|2021-10-18 11:36:30|976.4|976.2|976.4|976|976.4|976.2|976.2|976|2162
1634557000000|2021-10-18 11:36:40||976.2||976.2||976.2||976.2|0
1634557020000|2021-10-18 11:37:00|976.6|976.4|976.6|976.2|976.8|976.4|976.4|976.2|2656
1634557030000|2021-10-18 11:37:10|976.4||976.4||976.4||976.4||0
1634557050000|2021-10-18 11:37:30|976.2|976|976.4|976.2|976.4|976.2|976.2|976|3110
1634557060000|2021-10-18 11:37:40|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|1054
1634557080000|2021-10-18 11:38:00|976.4||976.4||976.6||976.4||0
1634557090000|2021-10-18 11:38:10|976.6||976.6||976.6||976.4||236
1634557100000|2021-10-18 11:38:20|976.4||976.4||976.4||976.4||0
1634557110000|2021-10-18 11:38:30|976.2|976|976.2|976|976.4|976|976.2|976|3509
1634557120000|2021-10-18 11:38:40|976.4||976.2||976.4||976.2||0
1634557130000|2021-10-18 11:38:50|976|975.8|976|975.8|976.2|975.8|976|975.8|641
1634557140000|2021-10-18 11:39:00|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|146
1634557160000|2021-10-18 11:39:20|976|975.8|976|975.6|976|975.8|976|975.6|42
1634557180000|2021-10-18 11:39:40|975.8||976||976||975.8||0
1634557230000|2021-10-18 11:40:30||975.8||975.6||975.8||975.6|792
1634557270000|2021-10-18 11:41:10|975.8|975.4|975.6|975.2|975.8|975.4|975.4|975|4408
1634557280000|2021-10-18 11:41:20|||||||||1141
1634557300000|2021-10-18 11:41:40|||||||||176
1634557310000|2021-10-18 11:41:50|975.4||975.6||975.6||975.4||0
1634557340000|2021-10-18 11:42:20|975.4||975.6||975.6||975.4||0
1634557370000|2021-10-18 11:42:50|975.4|975.4|975.6|975.4|975.6|975.4|975.4|975.4|1172
1634557410000|2021-10-18 11:43:30||975.2||975.2||975.2||975.2|0
1634557490000|2021-10-18 11:44:50||975.4||975.4||975.4||975.4|2
1634557500000|2021-10-18 11:45:00|||||||||171
1634557530000|2021-10-18 11:45:30|975.8|975.6|975.8|975.4|975.8|975.6|975.6|975.4|192
1634557570000|2021-10-18 11:46:10|975.6||975.8||975.8||975.6||0
1634557580000|2021-10-18 11:46:20|975.6|975.2|975.4|975|975.6|975.2|975.4|975|5998
1634557590000|2021-10-18 11:46:30||975.2||975||975.2||975|583
1634557600000|2021-10-18 11:46:40|975.2||975.4||975.4||975.2||1000
1634557650000|2021-10-18 11:47:30||975.2||975||975.2||975|0
1634557670000|2021-10-18 11:47:50|||||||||10845
1634557750000|2021-10-18 11:49:10||975.2||975.2||975.2||975.2|0
1634557760000|2021-10-18 11:49:20|975.6|975.4|975.8|975.6|975.8|975.6|975.6|975.2|5290
1634557790000|2021-10-18 11:49:50||975.4||975.4||975.4||975.4|3125
1634557810000|2021-10-18 11:50:10|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975.2|892
1634557850000|2021-10-18 11:50:50|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.2|6466
1634557870000|2021-10-18 11:51:10|976||976||976||976||0
1634557880000|2021-10-18 11:51:20|975.8|975.4|975.8|975.6|975.8|975.6|975.6|975.2|3637
1634557890000|2021-10-18 11:51:30|976|975.8|976|975.6|976|975.8|976|975.6|505
1634557900000|2021-10-18 11:51:40||975.8||975.6||975.8||975.6|191
1634557910000|2021-10-18 11:51:50|||||||||2200
1634557920000|2021-10-18 11:52:00|975.8||975.8||975.8||975.8||683
1634557930000|2021-10-18 11:52:10|976||976||976||976||0
1634558020000|2021-10-18 11:53:40||975.8||975.8||975.8||975.8|329
1634558050000|2021-10-18 11:54:10|||||||||2194
1634558070000|2021-10-18 11:54:30|||||||||56
1634558110000|2021-10-18 11:55:10|975.8|975.6|976|975.6|976|975.6|975.8|975.6|1361
1634558140000|2021-10-18 11:55:40|975.8||976||976||975.8||109
1634558150000|2021-10-18 11:55:50|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|1015
1634558160000|2021-10-18 11:56:00|||||||||133
1634558170000|2021-10-18 11:56:10|975.8||975.6||975.8||975.6||1500
1634558180000|2021-10-18 11:56:20|975.8|975.2|975.4|975.2|975.8|975.2|975.4|975.2|6851
1634558190000|2021-10-18 11:56:30|975.6||975.6||975.6||975.6||0
1634558220000|2021-10-18 11:57:00||975.4||975.2||975.4||975.2|0
1634558240000|2021-10-18 11:57:20|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.2|0
1634558250000|2021-10-18 11:57:30||975.2||975.2||975.2||975.2|0
1634558270000|2021-10-18 11:57:50|975.4|975|975.6|975.2|975.6|975.2|975.2|975|10850
1634558280000|2021-10-18 11:58:00|975.4|975.4|975.6|975.2|975.6|975.4|975.4|975.2|1156
1634558320000|2021-10-18 11:58:40||975.4||975.2||975.4||975.2|0
1634558350000|2021-10-18 11:59:10|975.4||975.4||975.4||975.4||0
1634558370000|2021-10-18 11:59:30|975.6||975.6||975.6||975.6||0
1634558400000|2021-10-18 12:00:00|975.4|975|974.8|974.4|975.4|975.2|974.6|974.4|21661
1634558410000|2021-10-18 12:00:10|974.6||974.6||974.6||974.6||0
1634558420000|2021-10-18 12:00:20|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|20
1634558440000|2021-10-18 12:00:40|974.8|974.4|974.6|974.2|974.8|974.6|974.6|974.2|8169
1634558470000|2021-10-18 12:01:10|974.4|974|974.4|974|974.4|974.2|974.2|973.8|1322
1634558510000|2021-10-18 12:01:50|974.2|973.8|974.2|973.8|974.4|973.8|974|973.8|2745
1634558540000|2021-10-18 12:02:20|974|973.6|973.6|973.4|974.2|973.8|973.6|973.2|18030
1634558550000|2021-10-18 12:02:30|||||||||3
1634558560000|2021-10-18 12:02:40|973.8|973.6|973.6|973.2|973.8|973.6|973.6|973.2|105
1634558570000|2021-10-18 12:02:50|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.2|0
1634558580000|2021-10-18 12:03:00|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1634558590000|2021-10-18 12:03:10|973.4|973.4|973.6|973.4|973.8|973.4|973.4|973.2|4702
1634558600000|2021-10-18 12:03:20|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|147
1634558610000|2021-10-18 12:03:30|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|1477
1634558620000|2021-10-18 12:03:40||973.4||973.2||973.4||973.2|0
1634558630000|2021-10-18 12:03:50||973.4||973.4||973.4||973.2|0
1634558640000|2021-10-18 12:04:00|973.4|973.2|973.4|973|973.6|973.2|973.2|973|3401
1634558650000|2021-10-18 12:04:10|973.2||973.2||973.2||973.2||0
1634558660000|2021-10-18 12:04:20|973|972.8|973.4|973|973.4|973.2|973|972.6|1234
1634558670000|2021-10-18 12:04:30|973.2|972.8|973.4|973.2|973.4|973.2|973.2|972.8|43
1634558680000|2021-10-18 12:04:40|973.2|973|973.2|972.8|973.2|973|973.2|972.8|0
1634558690000|2021-10-18 12:04:50|973.4|973|973|972.6|973.4|973|972.8|972.6|1362
1634558700000|2021-10-18 12:05:00|972.8|972.4|973|972.6|973|972.8|972.8|972.4|2864
1634558730000|2021-10-18 12:05:30|973.2|972.8|973|972.8|973.2|972.8|973|972.8|3171
1634558740000|2021-10-18 12:05:40|973.2||973.2||973.2||973.2||0
1634558750000|2021-10-18 12:05:50|973.4|973|973.4|973|973.4|973.2|973.2|973|8134
1634558760000|2021-10-18 12:06:00|973.2||973.4||973.4||973.2||0
1634558780000|2021-10-18 12:06:20||973.2||973.2||973.2||973.2|0
1634558790000|2021-10-18 12:06:30|973.2|973|973.4|973|973.4|973|973.2|973|813
1634558800000|2021-10-18 12:06:40||973.2||973||973.2||973|0
1634558820000|2021-10-18 12:07:00||973.2||973||973.2||973|0
1634558840000|2021-10-18 12:07:20||973.2||973.2||973.2||973|800
1634558850000|2021-10-18 12:07:30|973.6|973.4|974|973.6|974|973.6|973.6|973.2|3622
1634558860000|2021-10-18 12:07:40|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634558870000|2021-10-18 12:07:50|974|973.6|974|973.8|974|973.8|973.8|973.4|4500
1634558880000|2021-10-18 12:08:00|||||||||138
1634558890000|2021-10-18 12:08:10|974.2|974|974.2|973.8|974.2|974|974.2|973.8|13757
1634558900000|2021-10-18 12:08:20|974.4|974|974.4|974|974.4|974|974.4|974|142
1634558920000|2021-10-18 12:08:40|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|0
1634558930000|2021-10-18 12:08:50||974.4||974.2||974.4||974.2|175
1634558950000|2021-10-18 12:09:10|974.4||974.6||974.6||974.4||0
1634558960000|2021-10-18 12:09:20|974.4||974.4||974.4||974.4||0
1634558970000|2021-10-18 12:09:30|974.6|974.4|975|974.6|975|974.6|974.4|974.4|609
1634558980000|2021-10-18 12:09:40|974.8|974.4|974.6|974.4|974.8|974.4|974.6|974.4|41
1634558990000|2021-10-18 12:09:50||974.2||974.4||974.4||974.2|0
1634559000000|2021-10-18 12:10:00|974.4|974.2|974.4|974|974.6|974.2|974.4|974|4612
1634559010000|2021-10-18 12:10:10|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|4273
1634559020000|2021-10-18 12:10:20|974|973.6|973.6|973.2|974|973.6|973.4|973.2|6997
1634559050000|2021-10-18 12:10:50|973.4||973.6||973.6||973.4||0
1634559060000|2021-10-18 12:11:00|973.4||973.4||973.6||973.4||564
1634559070000|2021-10-18 12:11:10|973.2|973|973|972.6|973.2|973|972.4|972.2|24668
1634559080000|2021-10-18 12:11:20|972.8|972.4|973|972.6|973|972.6|972.8|972.4|0
1634559100000|2021-10-18 12:11:40|973.2|972.8|973|972.6|973.2|972.8|973|972.6|3
1634559120000|2021-10-18 12:12:00|973.2|972.8|973.4|973|973.4|973|973.2|972.6|3285
1634559130000|2021-10-18 12:12:10|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|2903
1634559140000|2021-10-18 12:12:20|973.6||973.6||973.8||973.6||0
1634559150000|2021-10-18 12:12:30|973.4|973.2|973.4|973|973.6|973.4|973.4|973|86
1634559160000|2021-10-18 12:12:40|973.2||973.4||973.4||973.2||257
1634559180000|2021-10-18 12:13:00||973.2||973||973.2||973|0
1634559200000|2021-10-18 12:13:20|973.2|972.8|973|972.6|973.2|972.8|973|972.6|5412
1634559240000|2021-10-18 12:14:00|972.8||972.8||972.8||972.8||0
1634559250000|2021-10-18 12:14:10|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|203
1634559260000|2021-10-18 12:14:20||972.4||972.4||972.4||972.4|0
1634559280000|2021-10-18 12:14:40|973|972.6|972.8|972.6|973|972.8|972.8|972.6|133
1634559290000|2021-10-18 12:14:50||972.4||972.4||972.4||972.4|0
1634559300000|2021-10-18 12:15:00|973|972.6|972.8|972.4|973|972.6|972.8|972.4|0
1634559310000|2021-10-18 12:15:10|973|972.6|973|972.6|973|972.6|973|972.6|0
1634559320000|2021-10-18 12:15:20|973.2|972.8|973|972.6|973.2|972.8|973|972.6|7792
1634559340000|2021-10-18 12:15:40|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1634559350000|2021-10-18 12:15:50|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|96
1634559370000|2021-10-18 12:16:10||972.6||972.4||972.6||972.4|0
1634559380000|2021-10-18 12:16:20||972.6||972.4||972.6||972.4|3280
1634559390000|2021-10-18 12:16:30|973|972.6|973|972.6|973|972.6|973|972.6|0
1634559420000|2021-10-18 12:17:00|973.2|972.8|973|972.8|973.2|973|973|972.6|4708
1634559430000|2021-10-18 12:17:10|973.2|973|973.2|973|973.4|973|973.2|973|28
1634559440000|2021-10-18 12:17:20|973.4||973.2||973.4||973.2||0
1634559450000|2021-10-18 12:17:30|973|972.8|972.8|972.4|973.4|973|972.8|972.4|4987
1634559470000|2021-10-18 12:17:50|973|972.6|973|972.6|973|972.6|973|972.6|0
1634559480000|2021-10-18 12:18:00|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1634559490000|2021-10-18 12:18:10|973.4|973|973.4|973|973.4|973|973.4|973|0
1634559500000|2021-10-18 12:18:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|0
1634559510000|2021-10-18 12:18:30|973.2|972.8|973.4|973.2|973.4|973.2|973.2|972.8|200
1634559520000|2021-10-18 12:18:40|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|10324
1634559540000|2021-10-18 12:19:00|973.4|973.4|973.6|973.4|973.6|973.4|973.4|973.4|1790
1634559560000|2021-10-18 12:19:20|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973|1829
1634559570000|2021-10-18 12:19:30|973.4||973.6||973.6||973.4||0
1634559580000|2021-10-18 12:19:40|973.4||973.6||973.6||973.4||0
1634559600000|2021-10-18 12:20:00|973.4|973|973.2|973|973.4|973|973.2|973|1048
1634559610000|2021-10-18 12:20:10|973|972.8|973|972.6|973|972.8|973|972.6|45
1634559620000|2021-10-18 12:20:20|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|2185
1634559630000|2021-10-18 12:20:30|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|16
1634559640000|2021-10-18 12:20:40|972.6|972|972.6|972.2|972.6|972.4|972.6|972|5066
1634559650000|2021-10-18 12:20:50|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1634559660000|2021-10-18 12:21:00|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1634559690000|2021-10-18 12:21:30|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1349
1634559700000|2021-10-18 12:21:40|973|972.8|973|972.6|973|972.8|973|972.6|1979
1634559730000|2021-10-18 12:22:10|972.8||973||973||972.8||118
1634559780000|2021-10-18 12:23:00|972.8|972.4|972.4|972|973|972.4|972.2|972|7528
1634559790000|2021-10-18 12:23:10|972.2||972.2||972.4||972.2||0
1634559800000|2021-10-18 12:23:20|972.4||972.4||972.4||972.2||0
1634559810000|2021-10-18 12:23:30|972.2||972.2||972.2||972.2||0
1634559820000|2021-10-18 12:23:40|972.4|972.2|972.6|972.2|972.6|972.4|972.4|972.2|208
1634559830000|2021-10-18 12:23:50|972.4|972.4|972.4|972|972.4|972.4|972.4|972|1618
1634559840000|2021-10-18 12:24:00|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|0
1634559860000|2021-10-18 12:24:20|972.4|972|972.4|972|972.4|972|972.4|972|0
1634559870000|2021-10-18 12:24:30|972.6|972.2|972.4|972|972.6|972.2|972.4|972|0
1634559880000|2021-10-18 12:24:40|||||||||2000
1634559890000|2021-10-18 12:24:50|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|0
1634559900000|2021-10-18 12:25:00|972.2|972|972.2|972|972.2|972|972.2|972|201
1634559920000|2021-10-18 12:25:20|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|147
1634559930000|2021-10-18 12:25:30|972.8|972|973|972.6|973|972.6|972.8|972|13919
1634559950000|2021-10-18 12:25:50|973.2|972.8|973.6|973.2|973.6|973.2|973.2|972.6|6217
1634559960000|2021-10-18 12:26:00|973.8|973|973.2|972.6|973.8|973|973|972.6|4267
1634559970000|2021-10-18 12:26:10|973|972.8|973.2|972.8|973.2|972.8|973|972.6|356
1634559980000|2021-10-18 12:26:20|973||973||973||973||0
1634559990000|2021-10-18 12:26:30|972.8|972.6|973|972.6|973|972.6|972.8|972.6|2180
1634560010000|2021-10-18 12:26:50|973.2|972.8|973.2|972.8|973.4|973|973.2|972.8|41
1634560020000|2021-10-18 12:27:00|973.4|973|973.2|972.8|973.4|973|973|972.6|0
1634560030000|2021-10-18 12:27:10|||||||||394
1634560040000|2021-10-18 12:27:20|973|972.6|973.2|972.8|973.2|972.8|973|972.6|378
1634560060000|2021-10-18 12:27:40|||||||||1500
1634560090000|2021-10-18 12:28:10|973|973|973.2|973|973.2|973|973|973|21
1634560100000|2021-10-18 12:28:20||972.8||973||973||972.8|0
1634560110000|2021-10-18 12:28:30||972.8||972.8||972.8||972.8|4
1634560120000|2021-10-18 12:28:40||973||972.8||973||972.8|959
1634560140000|2021-10-18 12:29:00||973||972.8||973||972.8|354
1634560150000|2021-10-18 12:29:10||973||973||973||972.8|0
1634560160000|2021-10-18 12:29:20||972.8||972.8||972.8||972.8|0
1634560170000|2021-10-18 12:29:30|973|972.6|973|972.6|973|972.6|972.8|972.6|7551
1634560180000|2021-10-18 12:29:40|972.8||973||973||972.8||141
1634560190000|2021-10-18 12:29:50|973.2|972.8|973|972.8|973.2|972.8|973|972.8|0
1634560200000|2021-10-18 12:30:00||972.6||972.6||972.8||972.6|1861
1634560210000|2021-10-18 12:30:10|||||||||500
1634560250000|2021-10-18 12:30:50|972.8||972.8||973||972.8||0
1634560260000|2021-10-18 12:31:00|||||||||293
1634560280000|2021-10-18 12:31:20||972.4||972.4||972.4||972.4|0
1634560290000|2021-10-18 12:31:30|||||||||141
1634560320000|2021-10-18 12:32:00||972.6||972.6||972.6||972.4|0
1634560330000|2021-10-18 12:32:10||972.4||972.4||972.4||972.4|0
1634560340000|2021-10-18 12:32:20|973|972.6|973.2|973|973.2|973|972.8|972.6|8192
1634560370000|2021-10-18 12:32:50|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3356
1634560390000|2021-10-18 12:33:10|||||||||1371
1634560400000|2021-10-18 12:33:20|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|5008
1634560440000|2021-10-18 12:34:00|973.6||973.6||973.6||973.6||0
1634560450000|2021-10-18 12:34:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|498
1634560460000|2021-10-18 12:34:20|973.6||973.6||973.6||973.6||0
1634560500000|2021-10-18 12:35:00|||||||||1100
1634560510000|2021-10-18 12:35:10||973.4||973.4||973.4||973.2|0
1634560540000|2021-10-18 12:35:40|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|787
1634560560000|2021-10-18 12:36:00|973.6|973.4|973.4|973.2|973.8|973.4|973.4|973.2|4291
1634560570000|2021-10-18 12:36:10||973||973||973||973|349
1634560590000|2021-10-18 12:36:30|973.2||973.4||973.4||973.2||328
1634560600000|2021-10-18 12:36:40||973.2||973.2||973.2||973.2|0
1634560610000|2021-10-18 12:36:50|||||||||435
1634560620000|2021-10-18 12:37:00|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|899
1634560640000|2021-10-18 12:37:20|||||||||1480
1634560700000|2021-10-18 12:38:20|973.8|973.6|974|973.6|974|973.8|973.8|973.6|3136
1634560720000|2021-10-18 12:38:40|973.8||974||974||973.8||0
1634560730000|2021-10-18 12:38:50|973.8|973.8|974|973.6|974|973.8|973.8|973.6|3271
1634560740000|2021-10-18 12:39:00|973.8|973.4|973.8|973.6|973.8|973.6|973.6|973.4|9033
1634560750000|2021-10-18 12:39:10|973.6|973.4|973.8|973.4|974|973.6|973.6|973.4|1425
1634560760000|2021-10-18 12:39:20|973.6||973.6||973.6||973.6||617
1634560770000|2021-10-18 12:39:30|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3
1634560780000|2021-10-18 12:39:40|973.6||973.6||973.6||973.6||0
1634560790000|2021-10-18 12:39:50||973.4||973.2||973.4||973.2|0
1634560800000|2021-10-18 12:40:00|973.4|973|973|972.6|973.4|973|973|972.6|3414
1634560820000|2021-10-18 12:40:20||972.8||972.6||972.8||972.6|0
1634560860000|2021-10-18 12:41:00|973.2|972.8|973|972.6|973.2|973|973|972.6|730
1634560870000|2021-10-18 12:41:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.6|0
1634560880000|2021-10-18 12:41:20|973||973.2||973.2||973||271
1634560900000|2021-10-18 12:41:40|973.4|973|973.4|973|973.4|973|973.4|973|0
1634560910000|2021-10-18 12:41:50|973.2|972.8|973.2|972.8|973.4|972.8|973|972.8|2
1634560920000|2021-10-18 12:42:00|973.4|973|973.4|973|973.4|973|973.2|972.8|0
1634560940000|2021-10-18 12:42:20|973.2||973.4||973.4||973.2||0
1634560950000|2021-10-18 12:42:30|973.2||973.2||973.2||973.2||899
1634560960000|2021-10-18 12:42:40|||||||||88
1634560980000|2021-10-18 12:43:00|973.4||973.2||973.4||973.2||2158
1634560990000|2021-10-18 12:43:10|973|972.8|973|972.6|973.2|972.8|972.8|972.6|3539
1634561000000|2021-10-18 12:43:20|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1634561010000|2021-10-18 12:43:30|973|972.6|973.2|972.8|973.2|972.8|973|972.6|65
1634561020000|2021-10-18 12:43:40||973||973||973||972.8|0
1634561030000|2021-10-18 12:43:50||972.8||973||973||972.8|0
1634561050000|2021-10-18 12:44:10|973.4|973.2|973.4|973|973.4|973.2|973.4|973|35
1634561060000|2021-10-18 12:44:20|973.2|972.8|973|972.8|973.4|973|973|972.8|163
1634561070000|2021-10-18 12:44:30|973.2|972.6|973.2|972.8|973.2|973|973.2|972.6|4403
1634561080000|2021-10-18 12:44:40|973.4|973|973.4|973|973.4|973|973.4|973|0
1634561090000|2021-10-18 12:44:50|973.2||973.4||973.4||973.2||0
1634561100000|2021-10-18 12:45:00|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973.2|1764
1634561120000|2021-10-18 12:45:20|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|2000
1634561130000|2021-10-18 12:45:30|974|973.6|974|973.6|974|973.6|974|973.4|3451
1634561140000|2021-10-18 12:45:40|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|1526
1634561150000|2021-10-18 12:45:50|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|2256
1634561160000|2021-10-18 12:46:00|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634561170000|2021-10-18 12:46:10|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1634561180000|2021-10-18 12:46:20|973.4||973.6||973.6||973.4||0
1634561210000|2021-10-18 12:46:50|||||||||577
1634561220000|2021-10-18 12:47:00||973.4||973.2||973.4||973.2|0
1634561230000|2021-10-18 12:47:10||973.4||973.4||973.4||973.4|164
1634561240000|2021-10-18 12:47:20|973.4|973.2|973.6|973.2|973.6|973.4|973.4|973.2|0
1634561280000|2021-10-18 12:48:00||973.4||973.4||973.4||973.2|1200
1634561310000|2021-10-18 12:48:30|973.8|973.6|973.6|973.4|973.8|973.6|973.6|973.4|1265
1634561350000|2021-10-18 12:49:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3150
1634561360000|2021-10-18 12:49:20|973.6||973.4||973.6||973.4||0
1634561370000|2021-10-18 12:49:30|973.2|973|973.4|973|973.4|973|973.2|973|3
1634561400000|2021-10-18 12:50:00|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|220
1634561410000|2021-10-18 12:50:10|973.4|973.2|973.4|973|973.6|973.2|973.4|973|988
1634561420000|2021-10-18 12:50:20|973.6|973.2|973.2|973|973.6|973.4|973.2|972.8|3077
1634561430000|2021-10-18 12:50:30|973.4||973.2||973.4||973.2||23
1634561440000|2021-10-18 12:50:40|973|972.8|973.2|972.8|973.2|972.8|973|972.8|27
1634561460000|2021-10-18 12:51:00|973|972.6|972.8|972.6|973|972.6|972.8|972.6|537
1634561470000|2021-10-18 12:51:10||972.4||972.6||972.6||972.4|1885
1634561480000|2021-10-18 12:51:20||972.4||972.4||972.4||972.4|0
1634561490000|2021-10-18 12:51:30|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1634561500000|2021-10-18 12:51:40||972.4||972.2||972.4||972.2|0
1634561510000|2021-10-18 12:51:50|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|197
1634561520000|2021-10-18 12:52:00|973|972.6|973|972.6|973|972.8|973|972.6|104
1634561530000|2021-10-18 12:52:10||972.8||972.8||972.8||972.8|0
1634561540000|2021-10-18 12:52:20|973.2||973||973.2||973||35
1634561580000|2021-10-18 12:53:00|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.4|2412
1634561600000|2021-10-18 12:53:20|973|972.8|973|972.6|973|972.8|973|972.6|183
1634561620000|2021-10-18 12:53:40||972.8||972.6||972.8||972.6|1500
1634561630000|2021-10-18 12:53:50|972.8||972.8||972.8||972.8||0
1634561640000|2021-10-18 12:54:00|973||972.8||973||972.8||0
1634561680000|2021-10-18 12:54:40|973|972.8|973.2|973|973.2|973|973|972.8|133
1634561690000|2021-10-18 12:54:50|973|972.8|973|972.6|973|972.8|972.8|972.6|4082
1634561700000|2021-10-18 12:55:00|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1634561710000|2021-10-18 12:55:10|973||973||973||973||1169
1634561720000|2021-10-18 12:55:20|972.8|972.6|973|972.6|973|972.6|972.8|972.6|501
1634561730000|2021-10-18 12:55:30|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|2066
1634561770000|2021-10-18 12:56:10|972.6||972.8||972.8||972.6||2585
1634561780000|2021-10-18 12:56:20|973|972.6|973|972.8|973|972.8|973|972.6|284
1634561820000|2021-10-18 12:57:00|973.2|973|973.2|972.8|973.2|973|973.2|972.8|2147
1634561830000|2021-10-18 12:57:10|973||973||973||973||0
1634561840000|2021-10-18 12:57:20|973.2||973.2||973.2||973.2||0
1634561850000|2021-10-18 12:57:30|973||973.2||973.2||973||0
1634561860000|2021-10-18 12:57:40|973||973||973||973||1537
1634561870000|2021-10-18 12:57:50|973.2||973.2||973.2||973.2||2166
1634561890000|2021-10-18 12:58:10|973||973.2||973.2||973||0
1634561900000|2021-10-18 12:58:20|973||973||973||973||0
1634561910000|2021-10-18 12:58:30|973.2||973||973.2||973||0
1634561960000|2021-10-18 12:59:20|973.2||973.2||973.2||973.2||0
1634561980000|2021-10-18 12:59:40|973||973||973.2||973||750
1634561990000|2021-10-18 12:59:50|973.2|973|973.2|972.8|973.2|973|973.2|972.8|216
1634562000000|2021-10-18 13:00:00|973||973.2||973.2||973||0
1634562010000|2021-10-18 13:00:10|973||973||973||973||0
1634562020000|2021-10-18 13:00:20|973.2|973|973.2|972.8|973.2|973|973.2|972.8|116
1634562040000|2021-10-18 13:00:40|973.4|973|973.4|973.2|973.4|973.2|973.4|972.8|5507
1634562050000|2021-10-18 13:00:50|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|3471
1634562060000|2021-10-18 13:01:00|973.8|973.6|973.6|973.4|973.8|973.6|973.4|973.2|7321
1634562070000|2021-10-18 13:01:10|973.8||973.8||973.8||973.8||2685
1634562080000|2021-10-18 13:01:20|973.6||973.8||973.8||973.6||0
1634562090000|2021-10-18 13:01:30|973.6|973.2|973.6|973.2|973.6|973.4|973.6|973.2|50
1634562100000|2021-10-18 13:01:40|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1634562110000|2021-10-18 13:01:50|973.6|973.2|973.6|973.2|973.8|973.4|973.6|973.2|0
1634562120000|2021-10-18 13:02:00|973.4||973.4||973.4||973.4||0
1634562140000|2021-10-18 13:02:20|973.2|973|973.4|973.2|973.4|973.2|973.2|973|2661
1634562190000|2021-10-18 13:03:10|973.6|973.4|973.8|973.6|974|973.6|973.6|973.4|92
1634562200000|2021-10-18 13:03:20||973.4||973.6||973.6||973.4|0
1634562210000|2021-10-18 13:03:30|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|39
1634562360000|2021-10-18 13:06:00|973.6|973.2|973.4|973.2|973.8|973.2|973.2|973|12232
1634562370000|2021-10-18 13:06:10|973.6|973.4|973.6|973.4|973.8|973.4|973.6|973.4|224
1634562380000|2021-10-18 13:06:20|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|2712
1634562390000|2021-10-18 13:06:30|973.4||973.4||973.4||973.4||0
1634562410000|2021-10-18 13:06:50|||||||||791
1634562420000|2021-10-18 13:07:00|973.2|973|973.4|973|973.4|973|973.2|973|291
1634562440000|2021-10-18 13:07:20|973.2|972.8|973.2|973|973.2|973|973|972.8|3722
1634562450000|2021-10-18 13:07:30|973.4|972.8|973.4|973.2|973.4|973.2|973.4|972.8|4151
1634562460000|2021-10-18 13:07:40|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|1430
1634562480000|2021-10-18 13:08:00|973.4|973|973.4|973|973.4|973|973.4|973|1611
1634562500000|2021-10-18 13:08:20|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1634562530000|2021-10-18 13:08:50||973.4||973.2||973.4||973.2|0
1634562540000|2021-10-18 13:09:00||973.4||973.2||973.4||973.2|1000
1634562550000|2021-10-18 13:09:10|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|0
1634562560000|2021-10-18 13:09:20|973.8||973.8||973.8||973.8||0
1634562570000|2021-10-18 13:09:30|973.6||973.6||973.8||973.6||0
1634562590000|2021-10-18 13:09:50|973.8||973.6||973.8||973.6||0
1634562600000|2021-10-18 13:10:00|973.8||973.6||973.8||973.6||0
1634562610000|2021-10-18 13:10:10|973.8||973.6||973.8||973.6||0
1634562620000|2021-10-18 13:10:20|973.8|973.6|973.6|973.4|973.8|973.6|973.6|973.4|1377
1634562630000|2021-10-18 13:10:30|973.8||973.8||973.8||973.8||0
1634562640000|2021-10-18 13:10:40|973.6|973.2|973.4|973|973.6|973.2|973.4|973|4764
1634562660000|2021-10-18 13:11:00|973.2|972.8|973.4|973|973.4|973|973.2|972.8|3101
1634562720000|2021-10-18 13:12:00|973.2||973.2||973.2||973.2||0
1634562730000|2021-10-18 13:12:10|973.4||973.4||973.4||973.4||0
1634562770000|2021-10-18 13:12:50|973.2|972.8|973|972.6|973.2|972.8|973|972.6|4971
1634562800000|2021-10-18 13:13:20|972.8|972.8|973.2|972.8|973.2|973|972.8|972.6|1411
1634562830000|2021-10-18 13:13:50|973|973|972.6|972.2|973.2|973|972.6|972.2|31450
1634562840000|2021-10-18 13:14:00|972.4|972.4|971.8|971.6|972.4|972.4|971.8|971.6|40287
1634562850000|2021-10-18 13:14:10|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|1295
1634562860000|2021-10-18 13:14:20|971.4||971.6||971.6||971.4||0
1634562870000|2021-10-18 13:14:30|971.4||971.4||971.4||971.4||0
1634562880000|2021-10-18 13:14:40||971||971||971||971|2
1634562920000|2021-10-18 13:15:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|1255
1634562930000|2021-10-18 13:15:30|971.8|971.4|971.8|971.4|971.8|971.6|971.6|971.2|5487
1634562950000|2021-10-18 13:15:50|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|0
1634562960000|2021-10-18 13:16:00|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|666
1634562980000|2021-10-18 13:16:20|971.8||971.6||971.8||971.6||0
1634562990000|2021-10-18 13:16:30|971.8||971.6||971.8||971.6||0
1634563000000|2021-10-18 13:16:40|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.2|269
1634563020000|2021-10-18 13:17:00|972|971.6|972|971.8|972|971.8|972|971.4|9929
1634563030000|2021-10-18 13:17:10||971.6||971.6||971.6||971.6|334
1634563050000|2021-10-18 13:17:30||971.8||971.6||971.8||971.6|21
1634563090000|2021-10-18 13:18:10|971.8||971.8||971.8||971.8||0
1634563100000|2021-10-18 13:18:20|972|971.8|972|971.6|972|971.8|972|971.6|330
1634563110000|2021-10-18 13:18:30|972.2|971.8|972.6|972.2|972.6|972.2|972.2|971.8|10401
1634563120000|2021-10-18 13:18:40|972.4||972.6||972.6||972.4||0
1634563130000|2021-10-18 13:18:50|972.4||972.4||972.6||972.4||0
1634563140000|2021-10-18 13:19:00|972.6||972.6||972.6||972.6||0
1634563160000|2021-10-18 13:19:20|972.4|972|972.6|972.2|972.6|972.2|972.2|972|2218
1634563170000|2021-10-18 13:19:30|972.4||972.4||972.4||972.4||0
1634563200000|2021-10-18 13:20:00|972.2|972|972.2|972|972.4|972|972.2|971.8|6897
1634563230000|2021-10-18 13:20:30|972.4|971.8|971.8|971.6|972.4|971.8|971.8|971.6|1322
1634563240000|2021-10-18 13:20:40||971.4||971.4||971.4||971.4|0
1634563260000|2021-10-18 13:21:00||971.6||971.6||971.6||971.4|1195
1634563270000|2021-10-18 13:21:10|972|971.8|972.2|971.8|972.2|972|972|971.8|1232
1634563330000|2021-10-18 13:22:10|972||972||972||972||0
1634563340000|2021-10-18 13:22:20|972.2||972.2||972.2||972.2||0
1634563350000|2021-10-18 13:22:30|972||972.2||972.2||972||30
1634563360000|2021-10-18 13:22:40|972||972.2||972.2||972||583
1634563370000|2021-10-18 13:22:50||972||971.8||972||971.8|0
1634563380000|2021-10-18 13:23:00|972.4|972|972.6|972.2|972.6|972.2|972.4|972|2368
1634563390000|2021-10-18 13:23:10|972.4|972|972.6|972.4|972.6|972.4|972.4|972|5003
1634563400000|2021-10-18 13:23:20|972.8|972.2|972.4|972|972.8|972.2|972.4|972|3448
1634563430000|2021-10-18 13:23:50|972.2|971.8|972|971.8|972.2|971.8|972|971.8|2437
1634563440000|2021-10-18 13:24:00||971.6||971.6||971.6||971.6|0
1634563450000|2021-10-18 13:24:10|972.2|971.8|972.2|972|972.2|972|972.2|971.6|834
1634563460000|2021-10-18 13:24:20|972.4||972.4||972.4||972.4||119
1634563480000|2021-10-18 13:24:40|972.2|971.8|972.2|971.8|972.4|971.8|972|971.6|6298
1634563500000|2021-10-18 13:25:00|972.4|972|972.4|972|972.4|972.2|972.2|972|2699
1634563520000|2021-10-18 13:25:20||972.2||972||972.2||972|0
1634563560000|2021-10-18 13:26:00|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972|1889
1634563570000|2021-10-18 13:26:10|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|1454
1634563600000|2021-10-18 13:26:40|972.6||972.6||972.6||972.6||0
1634563620000|2021-10-18 13:27:00|972.8|972.6|972.6|972.4|972.8|972.6|972.6|972.4|513
1634563630000|2021-10-18 13:27:10|972.8||972.8||972.8||972.8||0
1634563640000|2021-10-18 13:27:20||972.6||972.6||972.6||972.4|0
1634563650000|2021-10-18 13:27:30||972.4||972.6||972.6||972.4|0
1634563670000|2021-10-18 13:27:50||972.4||972.6||972.6||972.4|0
1634563680000|2021-10-18 13:28:00|||||||||537
1634563690000|2021-10-18 13:28:10|973|972.8|973.4|973|973.4|973|973|972.8|34778
1634563700000|2021-10-18 13:28:20|973.2|972.8|972.8|972.6|973.2|972.8|972.8|972.6|5813
1634563710000|2021-10-18 13:28:30|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|3077
1634563730000|2021-10-18 13:28:50|972.4|972|972.2|971.8|972.6|972|972.2|971.8|548
1634563740000|2021-10-18 13:29:00|||||||||558
1634563780000|2021-10-18 13:29:40||972||972||972||972|0
1634563790000|2021-10-18 13:29:50|972.4|972.2|972.6|972.2|972.6|972.2|972.2|972.2|2200
1634563800000|2021-10-18 13:30:00|972.4|972.4|971.4|971|972.6|972.4|971.2|971|15198
1634563810000|2021-10-18 13:30:10|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|773
1634563830000|2021-10-18 13:30:30|971.8|971.4|971.6|971.2|971.8|971.6|971.6|971.2|2394
1634563850000|2021-10-18 13:30:50|971.4|971|971.6|971.2|971.6|971.2|971.2|971|396
1634563860000|2021-10-18 13:31:00|971.4|971.4|972|971.6|972|971.6|971.2|971|14343
1634563870000|2021-10-18 13:31:10|972.2|971.8|972.8|972.4|972.8|972.4|972|971.8|27381
1634563880000|2021-10-18 13:31:20|972.6|972.2|972.2|971.8|972.8|972.2|972|971.8|15671
1634563890000|2021-10-18 13:31:30|972|971.6|971.8|971.4|972|971.6|971.6|971.2|3418
1634563900000|2021-10-18 13:31:40|971.6|971.2|970.8|970.4|971.6|971.2|970.4|970.2|21872
1634563910000|2021-10-18 13:31:50|971|970.2|971|970.8|971|970.8|970.6|970.2|922
1634563920000|2021-10-18 13:32:00|971.2|971|971.4|971|971.4|971|971.2|970.8|966
1634563930000|2021-10-18 13:32:10|971.2|970.8|971|970.8|971.2|971|971|970.8|24
1634563940000|2021-10-18 13:32:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|376
1634563950000|2021-10-18 13:32:30|971.4|971|971.6|971.2|971.6|971.4|971.4|971|5584
1634563960000|2021-10-18 13:32:40|971.4|971|971.6|971.2|971.6|971.2|971.4|971|0
1634563980000|2021-10-18 13:33:00|971.4|971|971.4|971|971.4|971|971.2|970.8|1405
1634563990000|2021-10-18 13:33:10|971.2||971.4||971.4||971.2||0
1634564000000|2021-10-18 13:33:20|971.2|970.8|971.2|970.8|971.2|971|971|970.8|297
1634564010000|2021-10-18 13:33:30|971.4|971|971.4|971|971.6|971.2|971.4|971|4291
1634564020000|2021-10-18 13:33:40|971.6|971.2|971.8|971.4|972|971.6|971.6|971|4794
1634564030000|2021-10-18 13:33:50|972|971.6|972.2|971.8|972.2|971.8|972|971.6|748
1634564050000|2021-10-18 13:34:10|972||972||972||972||2001
1634564060000|2021-10-18 13:34:20|971.8|971.6|972|971.6|972|971.6|971.6|971.4|497
1634564070000|2021-10-18 13:34:30|972.2|971.8|972.8|972.4|972.8|972.4|972.2|971.6|7464
1634564080000|2021-10-18 13:34:40|972.6||972.6||972.6||972.6||2379
1634564090000|2021-10-18 13:34:50|972.4|972.2|972.2|972|972.4|972.4|972.2|971.8|32
1634564100000|2021-10-18 13:35:00|972|971.8|971.8|971.4|972|971.8|971.6|971.4|6619
1634564110000|2021-10-18 13:35:10|972|971.6|972|971.8|972.2|971.8|971.8|971.4|0
1634564120000|2021-10-18 13:35:20|971.8|971.6|971.4|971.2|971.8|971.6|971.4|971|1343
1634564130000|2021-10-18 13:35:30|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971|702
1634564140000|2021-10-18 13:35:40|971.2|971|971.4|971|971.4|971.2|971.2|970.8|103
1634564150000|2021-10-18 13:35:50|971.6|971.2|971.6|971.4|971.6|971.4|971.6|971.2|1368
1634564160000|2021-10-18 13:36:00|971.8|971.2|971.8|971.6|972|971.6|971.8|971.2|1756
1634564170000|2021-10-18 13:36:10|971.6|971.4|971.2|970.8|971.6|971.4|971.2|970.8|5315
1634564180000|2021-10-18 13:36:20||971||970.8||971||970.8|0
1634564220000|2021-10-18 13:37:00|971.4|971|972|971.6|972|971.8|971.4|970.8|4380
1634564230000|2021-10-18 13:37:10|971.8|971.4|971|970.6|972|971.4|970.8|970.6|6383
1634564250000|2021-10-18 13:37:30|971.2|970.8|971.4|971|971.4|971.2|971.2|970.6|6650
1634564260000|2021-10-18 13:37:40|971.6|971.2|971.4|971.2|971.6|971.4|971.4|971.2|942
1634564270000|2021-10-18 13:37:50|971.6|971|971.4|971|971.6|971|971.4|971|107
1634564280000|2021-10-18 13:38:00|971.6|971.2|972|971.6|972|971.6|971.6|971|1811
1634564290000|2021-10-18 13:38:10|971.8|971.4|971|970.6|971.8|971.4|970.8|970.6|9483
1634564320000|2021-10-18 13:38:40|971.2|970.8|971.2|970.8|971.4|971|971|970.6|1265
1634564330000|2021-10-18 13:38:50|971.4|971|971.2|971|971.4|971.2|971.2|970.8|795
1634564340000|2021-10-18 13:39:00|971|970.8|971.2|971|971.2|971|971|970.8|165
1634564350000|2021-10-18 13:39:10|971|970.8|971|970.8|971.2|971|971|970.8|0
1634564360000|2021-10-18 13:39:20|970.8|970.6|970.8|970.4|970.8|970.6|970.4|970.2|6602
1634564370000|2021-10-18 13:39:30|971|970.6|971.2|970.8|971.2|971|971|970.6|3165
1634564380000|2021-10-18 13:39:40||971||971||971||970.8|100
1634564390000|2021-10-18 13:39:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|36
1634564400000|2021-10-18 13:40:00|971.2|971|971.4|971|971.4|971.2|971.2|971|638
1634564410000|2021-10-18 13:40:10|||||||||1000
1634564420000|2021-10-18 13:40:20||971.2||971.2||971.2||971.2|0
1634564430000|2021-10-18 13:40:30|971.2|971|971|970.6|971.2|971|971|970.6|10115
1634564440000|2021-10-18 13:40:40|970.8|970.8|971|970.6|971|970.8|970.8|970.6|177
1634564450000|2021-10-18 13:40:50|||||||||1543
1634564460000|2021-10-18 13:41:00|970.8|970.4|971|970.6|971|970.6|970.6|970.2|4209
1634564470000|2021-10-18 13:41:10|971.2|970.8|971.2|970.8|971.2|971|971|970.8|6078
1634564480000|2021-10-18 13:41:20|971.4|971|971.6|971.2|971.6|971.4|971.4|971|4201
1634564490000|2021-10-18 13:41:30|971.4|971|971.8|971.4|971.8|971.4|971.4|971|126
1634564500000|2021-10-18 13:41:40|971.6|971.6|972|971.6|972|971.8|971.6|971.6|2476
1634564510000|2021-10-18 13:41:50||971.8||971.6||971.8||971.6|258
1634564520000|2021-10-18 13:42:00|972.2|971.8|972.2|972|972.2|972|972.2|971.6|5164
1634564530000|2021-10-18 13:42:10|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972|3168
1634564540000|2021-10-18 13:42:20|||||||||258
1634564550000|2021-10-18 13:42:30|972.8|972.4|973|972.8|973.2|973|972.8|972.4|23462
1634564560000|2021-10-18 13:42:40|973.2|973|973.2|972.8|973.2|973|973.2|972.8|398
1634564570000|2021-10-18 13:42:50|973.4|973|973.8|973.4|973.8|973.4|973.4|973|1946
1634564580000|2021-10-18 13:43:00|974|973.6|973.8|973.4|974|973.6|973.8|973.4|4317
1634564590000|2021-10-18 13:43:10|973.6|973.2|973.2|973|973.8|973.2|973.2|972.8|1123
1634564600000|2021-10-18 13:43:20||972.8||972.8||973||972.8|0
1634564610000|2021-10-18 13:43:30|973.4|973|973.4|973|973.4|973|973.4|972.8|1311
1634564620000|2021-10-18 13:43:40|973.6|973.2|973.4|973.2|973.6|973.4|973.4|973.2|6002
1634564630000|2021-10-18 13:43:50|973.6|973|973.2|973|973.6|973|973.2|973|9158
1634564640000|2021-10-18 13:44:00||972.8||972.8||972.8||972.8|1169
1634564650000|2021-10-18 13:44:10|973|972.6|973|972.6|973|972.6|973|972.4|2043
1634564660000|2021-10-18 13:44:20|972.8|972.8|973|972.8|973|972.8|972.8|972.8|771
1634564670000|2021-10-18 13:44:30|973.2|973|973|972.8|973.2|973|973|972.8|2637
1634564680000|2021-10-18 13:44:40|973.2|973|973.6|973.2|973.6|973.4|973.2|973|1455
1634564700000|2021-10-18 13:45:00|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.2|3150
1634564710000|2021-10-18 13:45:10|974|973.6|974|973.8|974|973.8|974|973.4|2841
1634564720000|2021-10-18 13:45:20|974.2|974|974.4|974.2|974.6|974.4|974|973.8|5845
1634564730000|2021-10-18 13:45:30|974.6|974|974.2|973.8|974.6|974|974.2|973.8|4800
1634564740000|2021-10-18 13:45:40||974||973.8||974||973.8|0
1634564750000|2021-10-18 13:45:50||974||974||974||973.8|0
1634564760000|2021-10-18 13:46:00|974|973.8|973.4|973|974.2|973.8|973.4|973|10066
1634564770000|2021-10-18 13:46:10|973.6|973.2|973.4|973|973.6|973.4|973.4|973|388
1634564780000|2021-10-18 13:46:20|973.6|973.2|973.2|973|973.6|973.4|973.2|973|10833
1634564790000|2021-10-18 13:46:30|973.4|973.2|973.2|973|973.4|973.2|973.2|973|1574
1634564800000|2021-10-18 13:46:40|973.4|973.2|973|972.8|973.4|973.2|973|972.6|1923
1634564810000|2021-10-18 13:46:50|973.2|973|973.2|972.8|973.2|973|973.2|972.8|2438
1634564820000|2021-10-18 13:47:00|973.4|973|973.6|973.4|973.6|973.4|973.4|972.8|23029
1634564830000|2021-10-18 13:47:10|||||||||154
1634564840000|2021-10-18 13:47:20|||||||||264
1634564850000|2021-10-18 13:47:30|||||||||1088
1634564860000|2021-10-18 13:47:40|||||||||686
1634564870000|2021-10-18 13:47:50|||||||||264
1634564880000|2021-10-18 13:48:00|||||||||783
1634564890000|2021-10-18 13:48:10|973.8|973.2|973.4|973|973.8|973.2|973.2|973|11399
1634564900000|2021-10-18 13:48:20||973.2||973.2||973.2||973|521
1634564910000|2021-10-18 13:48:30|973.6|973.4|973.4|973|973.6|973.4|973.4|973|4809
1634564920000|2021-10-18 13:48:40|973.2|972.8|973.2|972.8|973.2|973|973|972.8|896
1634564930000|2021-10-18 13:48:50||973||973||973||973|1054
1634564940000|2021-10-18 13:49:00|||||||||809
1634564950000|2021-10-18 13:49:10|973.4|973.2|973.4|973.2|973.4|973.2|973.2|973|1668
1634564960000|2021-10-18 13:49:20|973.2|973|973.2|973|973.2|973|973.2|973|4530
1634564970000|2021-10-18 13:49:30|973|972.8|973.2|972.8|973.2|973|973|972.8|2173
1634564980000|2021-10-18 13:49:40||973||972.8||973||972.8|6299
1634564990000|2021-10-18 13:49:50|973|972.6|973|972.6|973|972.6|973|972.6|1108
1634565000000|2021-10-18 13:50:00|972.8|972.8|972.6|972.4|972.8|972.8|972.6|972.2|511
1634565010000|2021-10-18 13:50:10|972.8|972.2|972.6|972.2|972.8|972.6|972.6|972.2|202
1634565020000|2021-10-18 13:50:20|972.4|972|972.6|972.2|972.6|972.2|972.4|972|258
1634565030000|2021-10-18 13:50:30||972.4||972.2||972.4||972.2|912
1634565040000|2021-10-18 13:50:40|973|972.4|972.8|972.4|973.2|972.8|972.8|972.4|26573
1634565060000|2021-10-18 13:51:00|972.6|972.6|972.4|972.2|972.6|972.6|972.4|972.2|9878
1634565070000|2021-10-18 13:51:10|972.2|972|971.8|971.4|972.2|972|971.8|971.4|9254
1634565080000|2021-10-18 13:51:20|||||||||258
1634565090000|2021-10-18 13:51:30|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|14
1634565100000|2021-10-18 13:51:40|971.8|971.4|971.4|971|971.8|971.4|971.4|971|215
1634565110000|2021-10-18 13:51:50||971.2||971||971.2||971|258
1634565120000|2021-10-18 13:52:00|971.2|970.8|971.2|970.8|971.2|970.8|971|970.6|644
1634565140000|2021-10-18 13:52:20|971||971.2||971.2||971||3
1634565150000|2021-10-18 13:52:30|971|970.6|970.6|970.2|971|970.6|970.6|970.2|3339
1634565160000|2021-10-18 13:52:40|970.8|970.4|970.6|970.2|971|970.6|970.6|970.2|3848
1634565170000|2021-10-18 13:52:50|970.8|970.4|970.8|970.4|970.8|970.6|970.6|970.4|3339
1634565180000|2021-10-18 13:53:00|971|970.6|971.2|970.8|971.2|970.8|970.8|970.6|4690
1634565190000|2021-10-18 13:53:10|971.4|971|971.2|971|971.4|971|971.2|970.8|0
1634565200000|2021-10-18 13:53:20|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|337
1634565210000|2021-10-18 13:53:30|971.6|971.4|971.6|971.4|971.6|971.4|971.4|971.2|2779
1634565220000|2021-10-18 13:53:40|971.8||971.8||971.8||971.6||1259
1634565230000|2021-10-18 13:53:50|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|1400
1634565240000|2021-10-18 13:54:00|971.4|971|971|970.6|971.6|971|971|970.6|9694
1634565250000|2021-10-18 13:54:10|971.2|970.8|971.2|970.8|971.2|971|971.2|970.6|17641
1634565260000|2021-10-18 13:54:20|971|970.6|971.4|971|971.4|971|971|970.6|3058
1634565280000|2021-10-18 13:54:40|971.2||971.4||971.4||971.2||0
1634565290000|2021-10-18 13:54:50|971.2|970.8|971|970.6|971.2|970.8|970.8|970.6|7404
1634565300000|2021-10-18 13:55:00|970.8|970.8|971|970.6|971.2|970.8|970.8|970.6|2
1634565310000|2021-10-18 13:55:10|971.2|970.8|971.2|970.8|971.2|970.8|971|970.6|0
1634565320000|2021-10-18 13:55:20||971||971||971||971|286
1634565330000|2021-10-18 13:55:30|971.4|971.2|971.2|971|971.4|971.2|971.2|971|1555
1634565340000|2021-10-18 13:55:40|971|970.8|970.4|970.2|971|970.8|970.4|970.2|4116
1634565350000|2021-10-18 13:55:50|970.6|970|970.6|970.4|970.8|970.4|970.6|970|149
1634565360000|2021-10-18 13:56:00|970.8|970.6|970.6|970.2|970.8|970.6|970.6|970.2|627
1634565370000|2021-10-18 13:56:10|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|0
1634565380000|2021-10-18 13:56:20|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.4|100
1634565390000|2021-10-18 13:56:30|971|970.8|971.2|970.8|971.2|970.8|971|970.8|652
1634565420000|2021-10-18 13:57:00|971.4|971|971.6|971.2|971.6|971.4|971.4|970.8|1041
1634565430000|2021-10-18 13:57:10|||||||||16
1634565440000|2021-10-18 13:57:20|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.2|1169
1634565450000|2021-10-18 13:57:30|971.6|971.2|971|970.8|971.6|971.2|970.8|970.6|17468
1634565460000|2021-10-18 13:57:40|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|955
1634565500000|2021-10-18 13:58:20|970.6||970.6||970.6||970.6||1672
1634565520000|2021-10-18 13:58:40|970.8||970.8||970.8||970.8||0
1634565530000|2021-10-18 13:58:50|971|970.6|971|970.6|971|970.6|971|970.6|1617
1634565540000|2021-10-18 13:59:00|971.2|970.8|971.2|971|971.2|971|971.2|970.8|842
1634565570000|2021-10-18 13:59:30|971.4|971.2|971.6|971.4|971.8|971.6|971.4|971.2|4863
1634565580000|2021-10-18 13:59:40|971.8||971.8||971.8||971.6||0
1634565600000|2021-10-18 14:00:00|972|971.6|972|971.8|972|971.8|972|971.4|3856
1634565610000|2021-10-18 14:00:10|971.8|971.6|972.2|971.8|972.2|971.8|971.8|971.4|592
1634565620000|2021-10-18 14:00:20|972|971.6|971.8|971.6|972|971.6|971.8|971.4|243
1634565630000|2021-10-18 14:00:30|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|8236
1634565640000|2021-10-18 14:00:40|971.6||971.6||971.6||971.6||0
1634565650000|2021-10-18 14:00:50|971.8|971.6|972.2|971.8|972.2|972|971.8|971.6|1356
1634565660000|2021-10-18 14:01:00||972||972||972||971.8|506
1634565670000|2021-10-18 14:01:10|972.4|972.2|972.4|972|972.6|972.2|972.4|972|337
1634565680000|2021-10-18 14:01:20||972.2||972.2||972.2||972.2|0
1634565690000|2021-10-18 14:01:30||972||972.2||972.2||972|262
1634565700000|2021-10-18 14:01:40|972.6|972.4|972.6|972.4|972.6|972.4|972.4|972.2|5698
1634565720000|2021-10-18 14:02:00|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|465
1634565730000|2021-10-18 14:02:10|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|3605
1634565740000|2021-10-18 14:02:20|972.4|972.4|972.4|972.2|972.4|972.4|972.4|972.2|1192
1634565750000|2021-10-18 14:02:30|972.2|972|972|971.8|972.2|972|972|971.8|5555
1634565770000|2021-10-18 14:02:50|||||||||200
1634565780000|2021-10-18 14:03:00|972.2|972|972.2|972|972.2|972|972.2|972|1261
1634565790000|2021-10-18 14:03:10|972|971.8|972|971.8|972|971.8|972|971.8|1802
1634565820000|2021-10-18 14:03:40|971.8|971.6|971.8|971.6|972|971.6|971.8|971.4|1782
1634565840000|2021-10-18 14:04:00|972|971.8|972|971.8|972|971.8|972|971.6|176
1634565850000|2021-10-18 14:04:10||971.6||971.6||971.6||971.6|0
1634565880000|2021-10-18 14:04:40||971.8||971.8||971.8||971.8|0
1634565890000|2021-10-18 14:04:50|971.8|971.6|971.8|971.6|972|971.6|971.8|971.6|6762
1634565900000|2021-10-18 14:05:00|972|971.8|972.2|971.8|972.2|972|971.8|971.6|4829
1634565910000|2021-10-18 14:05:10|972|971.6|972|971.8|972|971.8|971.8|971.6|6948
1634565920000|2021-10-18 14:05:20|972.2|972|972.2|971.8|972.2|972|972.2|971.8|720
1634565930000|2021-10-18 14:05:30|972|971.6|971.8|971.4|972|971.6|971.8|971.4|0
1634565940000|2021-10-18 14:05:40|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971|1470
1634565960000|2021-10-18 14:06:00|971.6|971.4|971.8|971.4|971.8|971.4|971.4|971.2|11584
1634565970000|2021-10-18 14:06:10|971.6|971.2|971.2|970.8|971.6|971.2|971.2|970.8|9575
1634565980000|2021-10-18 14:06:20|971|971|970.8|970.4|971|971|970.8|970.4|1730
1634565990000|2021-10-18 14:06:30|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.2|2600
1634566000000|2021-10-18 14:06:40|971|970.6|971|970.6|971|970.6|971|970.6|1460
1634566020000|2021-10-18 14:07:00|970.8|970.4|970.2|969.8|970.8|970.4|970.2|969.8|34364
1634566030000|2021-10-18 14:07:10|970|969.6|969.8|969.6|970|969.6|969.8|969.4|726
1634566040000|2021-10-18 14:07:20|970|969.8|970|969.6|970|969.8|970|969.6|4372
1634566050000|2021-10-18 14:07:30|970.2|969.8|970.2|969.8|970.4|970.2|970.2|969.8|4842
1634566060000|2021-10-18 14:07:40|970.4|970|970.4|970|970.4|970|970.4|970|352
1634566070000|2021-10-18 14:07:50|970.6||970.2||970.6||970.2||0
1634566080000|2021-10-18 14:08:00|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|475
1634566090000|2021-10-18 14:08:10|970.2|970|970.2|970|970.2|970|970.2|970|2308
1634566100000|2021-10-18 14:08:20|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|100
1634566110000|2021-10-18 14:08:30|970.6|970.4|970.6|970.4|970.6|970.4|970.4|970.2|2198
1634566120000|2021-10-18 14:08:40|970.4|970.2|970.8|970.6|970.8|970.6|970.4|970.2|3902
1634566130000|2021-10-18 14:08:50|971||971||971||971||408
1634566140000|2021-10-18 14:09:00|971.2|970.8|971|970.6|971.2|971|970.8|970.6|22050
1634566170000|2021-10-18 14:09:30|970.8|970.8|970.6|970.4|971|970.8|970.6|970.2|18335
1634566180000|2021-10-18 14:09:40|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|205
1634566220000|2021-10-18 14:10:20|970.8|970.4|971|970.6|971|970.6|970.8|970.2|1392
1634566230000|2021-10-18 14:10:30|970.8|970.8|970.4|970.2|970.8|970.8|970.4|970.2|1655
1634566240000|2021-10-18 14:10:40|970.6|970.4|970.4|970.2|970.8|970.4|970.4|970.2|614
1634566250000|2021-10-18 14:10:50|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.2|2119
1634566270000|2021-10-18 14:11:10|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970.2|4305
1634566290000|2021-10-18 14:11:30|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.2|486
1634566300000|2021-10-18 14:11:40|970.6||970.6||970.6||970.6||0
1634566310000|2021-10-18 14:11:50|970.8|970.6|971|970.6|971|970.6|970.8|970.6|0
1634566320000|2021-10-18 14:12:00|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|1502
1634566330000|2021-10-18 14:12:10|||||||||737
1634566350000|2021-10-18 14:12:30|971|970.6|971.4|971|971.4|971.2|971|970.6|3828
1634566370000|2021-10-18 14:12:50|971.2|970.8|970.8|970.4|971.4|970.8|970.8|970.4|11716
1634566390000|2021-10-18 14:13:10|970.6|970.2|970.2|970|970.6|970.2|970.2|970|1095
1634566400000|2021-10-18 14:13:20|970.4||970.4||970.4||970.2||100
1634566420000|2021-10-18 14:13:40|970.6|970.2|970.8|970.4|970.8|970.4|970.4|970.2|4093
1634566430000|2021-10-18 14:13:50|||||||||68
1634566450000|2021-10-18 14:14:10|971|970.6|971.2|971|971.2|971|971|970.4|1108
1634566460000|2021-10-18 14:14:20|971.4||971.4||971.4||971.2||135
1634566480000|2021-10-18 14:14:40||971.2||971||971.2||971|0
1634566490000|2021-10-18 14:14:50||971.2||971||971.2||971|4
1634566500000|2021-10-18 14:15:00|971.2|971.2|971.4|971.2|971.4|971.2|971.2|971|780
1634566510000|2021-10-18 14:15:10|971.2|971|971.2|971|971.4|971|971.2|971|4954
1634566520000|2021-10-18 14:15:20|971.4|971.2|971.4|971|971.4|971.2|971.4|971|4585
1634566530000|2021-10-18 14:15:30|971.6|971.2|971.6|971.4|971.8|971.4|971.6|971|908
1634566540000|2021-10-18 14:15:40|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971.2|773
1634566550000|2021-10-18 14:15:50|||||||||248
1634566560000|2021-10-18 14:16:00|971.6|971|971|970.8|971.6|971|971|970.8|8794
1634566570000|2021-10-18 14:16:10|971.2||971||971.2||971||158
1634566580000|2021-10-18 14:16:20|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|930
1634566600000|2021-10-18 14:16:40|971|970.8|971.2|970.8|971.4|971|971|970.6|6191
1634566610000|2021-10-18 14:16:50|||||||||2318
1634566620000|2021-10-18 14:17:00|971|970.6|971|970.8|971|970.8|970.8|970.6|651
1634566630000|2021-10-18 14:17:10|971.2|971|971.4|971|971.4|971|971.2|971|2520
1634566640000|2021-10-18 14:17:20|971.2|970.8|971|970.6|971.2|970.8|970.8|970.6|7163
1634566650000|2021-10-18 14:17:30|970.8|970.4|971|970.6|971|970.8|970.8|970.4|848
1634566660000|2021-10-18 14:17:40||970.8||970.8||970.8||970.6|0
1634566670000|2021-10-18 14:17:50||970.6||970.8||970.8||970.6|579
1634566680000|2021-10-18 14:18:00||970.6||970.6||970.6||970.6|29
1634566690000|2021-10-18 14:18:10||970.8||970.6||970.8||970.6|0
1634566700000|2021-10-18 14:18:20|970.8||970.8||970.8||970.8||0
1634566730000|2021-10-18 14:18:50|970.6|970.4|970.6|970.4|970.8|970.4|970.6|970.4|4483
1634566740000|2021-10-18 14:19:00|970.8|970.6|970.4|970.2|970.8|970.6|970.4|970.2|2229
1634566750000|2021-10-18 14:19:10|970.2|970|970.2|970|970.4|970|970|969.8|3156
1634566760000|2021-10-18 14:19:20||969.8||969.8||969.8||969.8|258
1634566770000|2021-10-18 14:19:30|970.4|970|970.2|970|970.4|970|970.2|970|0
1634566780000|2021-10-18 14:19:40|970.4|970.2|970.4|970|970.4|970.2|970.4|970|100
1634566790000|2021-10-18 14:19:50|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|154
1634566800000|2021-10-18 14:20:00|970.2|970|970.4|970.2|970.4|970.2|970.2|970|1163
1634566810000|2021-10-18 14:20:10|970.2|970|970.2|970|970.2|970|970.2|970|5750
1634566830000|2021-10-18 14:20:30|970|969.8|970|969.8|970.2|969.8|970|969.8|5470
1634566840000|2021-10-18 14:20:40|||||||||179
1634566850000|2021-10-18 14:20:50|970.2|970|970.2|970|970.2|970|970.2|969.8|441
1634566860000|2021-10-18 14:21:00|970|969.8|970|969.8|970|969.8|970|969.8|2333
1634566870000|2021-10-18 14:21:10|970.2|970|970.2|969.8|970.2|970|970.2|969.8|1711
1634566880000|2021-10-18 14:21:20||970||970||970||970|0
1634566900000|2021-10-18 14:21:40|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|2712
1634566920000|2021-10-18 14:22:00|970.4||970.4||970.6||970.4||37
1634566950000|2021-10-18 14:22:30|||||||||167
1634566970000|2021-10-18 14:22:50|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|2739
1634566980000|2021-10-18 14:23:00|970.4|970.4|970.4|970.2|970.6|970.4|970.4|970.2|1385
1634566990000|2021-10-18 14:23:10|970.6||970.4||970.6||970.4||258
1634567000000|2021-10-18 14:23:20|970.6||970.4||970.6||970.4||0
1634567020000|2021-10-18 14:23:40|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|484
1634567040000|2021-10-18 14:24:00|970.8|970.6|970.8|970.4|970.8|970.6|970.8|970.4|1400
1634567050000|2021-10-18 14:24:10|971|970.6|971|970.8|971|970.8|970.8|970.6|10339
1634567080000|2021-10-18 14:24:40|||||||||258
1634567120000|2021-10-18 14:25:20|970.8|970.6|970.6|970.4|970.8|970.6|970.6|970.2|14653
1634567130000|2021-10-18 14:25:30||970.2||970.2||970.2||970.2|0
1634567140000|2021-10-18 14:25:40||970.4||970.4||970.4||970.4|0
1634567160000|2021-10-18 14:26:00|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|4127
1634567170000|2021-10-18 14:26:10|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|100
1634567180000|2021-10-18 14:26:20|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|16726
1634567190000|2021-10-18 14:26:30|||||||||8
1634567220000|2021-10-18 14:27:00|971||971||971||971||571
1634567230000|2021-10-18 14:27:10|971.2|970.8|971.4|971|971.4|971|971.2|970.6|1358
1634567240000|2021-10-18 14:27:20|971.2|970.8|971|970.8|971.2|970.8|971|970.8|2245
1634567250000|2021-10-18 14:27:30|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|8857
1634567260000|2021-10-18 14:27:40|||||||||287
1634567270000|2021-10-18 14:27:50|971|970.8|971|970.8|971|970.8|971|970.8|100
1634567280000|2021-10-18 14:28:00|||||||||60
1634567300000|2021-10-18 14:28:20|971.2|971|971.2|971|971.2|971|971.2|971|3793
1634567310000|2021-10-18 14:28:30|971.4||971.4||971.4||971.2||748
1634567330000|2021-10-18 14:28:50||971.2||971.2||971.2||971.2|233
1634567340000|2021-10-18 14:29:00|971.6|971.4|971.6|971.4|971.6|971.4|971.4|971.4|100
1634567360000|2021-10-18 14:29:20|||||||||644
1634567370000|2021-10-18 14:29:30|971.4|971.2|971.4|971.2|971.4|971.4|971.4|971.2|6971
1634567390000|2021-10-18 14:29:50|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.2|100
1634567400000|2021-10-18 14:30:00|971.4|971.2|971.6|971.4|971.6|971.4|971.4|971.2|694
1634567410000|2021-10-18 14:30:10|971.4|971.2|971|970.8|971.4|971.2|971|970.8|9174
1634567420000|2021-10-18 14:30:20|970.8|970.6|971|970.6|971|970.6|970.8|970.6|2127
1634567430000|2021-10-18 14:30:30|970.8|970.8|970.8|970.6|971|970.8|970.8|970.6|2023
1634567440000|2021-10-18 14:30:40|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|1151
1634567450000|2021-10-18 14:30:50||970.4||970.2||970.4||970.2|0
1634567460000|2021-10-18 14:31:00||970.4||970.4||970.4||970.4|1023
1634567480000|2021-10-18 14:31:20|970.8|970.6|971|970.6|971|970.6|970.8|970.6|4502
1634567490000|2021-10-18 14:31:30|970.8|970.4|970.8|970.6|971|970.6|970.8|970.4|0
1634567500000|2021-10-18 14:31:40|971|970.8|971|970.6|971|970.8|971|970.6|1008
1634567520000|2021-10-18 14:32:00||970.8||970.6||970.8||970.6|617
1634567530000|2021-10-18 14:32:10|970.8|970.4|970.6|970.2|971|970.4|970.6|970.2|6134
1634567540000|2021-10-18 14:32:20|970.4||970.4||970.4||970.4||0
1634567590000|2021-10-18 14:33:10|970.2|970|970.4|970.2|970.4|970.2|970.2|970|10298
1634567610000|2021-10-18 14:33:30|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2463
1634567630000|2021-10-18 14:33:50|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|4124
1634567640000|2021-10-18 14:34:00|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|1790
1634567650000|2021-10-18 14:34:10||970.6||970.6||970.6||970.6|0
1634567670000|2021-10-18 14:34:30|||||||||931
1634567690000|2021-10-18 14:34:50|970.6|970.4|970.4|970.2|970.8|970.4|970.4|970.2|3918
1634567700000|2021-10-18 14:35:00|||||||||32
1634567710000|2021-10-18 14:35:10|||||||||1328
1634567720000|2021-10-18 14:35:20|970.2|970|970.2|970|970.4|970.2|970.2|970|154
1634567730000|2021-10-18 14:35:30|970.4|970.2|969.6|969.4|970.4|970.2|969.6|969.4|19528
1634567740000|2021-10-18 14:35:40|969.8|969.6|969.8|969.4|969.8|969.6|969.6|969.4|1090
1634567750000|2021-10-18 14:35:50|969.6||969.8||969.8||969.6||0
1634567760000|2021-10-18 14:36:00|969.6||969.8||969.8||969.6||0
1634567770000|2021-10-18 14:36:10|969.6|969.2|969.6|969.2|969.6|969.2|969.4|969.2|3521
1634567830000|2021-10-18 14:37:10|969.8|969.4|969.8|969.6|970|969.6|969.8|969.4|87
1634567840000|2021-10-18 14:37:20|970|969.4|969.6|969.4|970|969.4|969.6|969.4|1644
1634567850000|2021-10-18 14:37:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|5013
1634567860000|2021-10-18 14:37:40|||||||||41
1634567870000|2021-10-18 14:37:50|||||||||698
1634567880000|2021-10-18 14:38:00|969.2|969|969.2|968.8|969.2|969|969|968.6|7398
1634567900000|2021-10-18 14:38:20|969.4|969|969.6|969.2|969.6|969.4|969.4|968.8|6919
1634567930000|2021-10-18 14:38:50|969.8|969.4|969.8|969.4|969.8|969.6|969.6|969.4|1976
1634567960000|2021-10-18 14:39:20|969.6||969.6||969.6||969.6||1393
1634567970000|2021-10-18 14:39:30|969.8||969.8||969.8||969.8||68
1634567990000|2021-10-18 14:39:50|970|969.6|970.2|969.8|970.2|970|970|969.6|1879
1634568000000|2021-10-18 14:40:00|970||970||970||970||0
1634568010000|2021-10-18 14:40:10|969.8|969.6|969.8|969.6|970|969.6|969.8|969.6|10270
1634568020000|2021-10-18 14:40:20|969.6|969.4|969.6|969.2|969.6|969.4|969.4|969.2|28104
1634568040000|2021-10-18 14:40:40||969.4||969.2||969.4||969.2|0
1634568050000|2021-10-18 14:40:50|969.8|969.4|969.8|969.6|970|969.6|969.8|969.4|4368
1634568060000|2021-10-18 14:41:00|970|969.8|969.8|969.4|970|969.8|969.6|969.4|1899
1634568070000|2021-10-18 14:41:10|969.6||969.8||969.8||969.6||48
1634568090000|2021-10-18 14:41:30||969.6||969.4||969.6||969.4|0
1634568110000|2021-10-18 14:41:50|970|969.6|970|969.8|970|969.8|970|969.6|9641
1634568120000|2021-10-18 14:42:00|969.8|969.6|970|969.6|970|969.6|969.8|969.6|2519
1634568160000|2021-10-18 14:42:40|970.2|969.8|970.2|969.8|970.2|970|970|969.8|7981
1634568170000|2021-10-18 14:42:50|970|969.6|970|969.6|970.2|969.6|969.8|969.6|4421
1634568180000|2021-10-18 14:43:00||969.8||969.8||969.8||969.8|0
1634568190000|2021-10-18 14:43:10||969.6||969.6||969.6||969.6|0
1634568200000|2021-10-18 14:43:20||969.8||969.8||969.8||969.8|600
1634568210000|2021-10-18 14:43:30|970.2|970|970.4|970.2|970.4|970.2|970.2|970|4403
1634568220000|2021-10-18 14:43:40|970.2|970|970.2|969.8|970.2|970|970.2|969.8|2632
1634568230000|2021-10-18 14:43:50|970.4|970|970.4|970|970.4|970|970.4|970|829
1634568240000|2021-10-18 14:44:00|970.2|970.2|970.4|970.2|970.6|970.4|970.2|970|3827
1634568250000|2021-10-18 14:44:10||970||970.2||970.2||970|1400
1634568260000|2021-10-18 14:44:20|970.2|970|970.4|970.2|970.4|970.2|970.2|970|393
1634568270000|2021-10-18 14:44:30|970.6|970.4|970.6|970.2|970.8|970.4|970.4|970.2|2022
1634568290000|2021-10-18 14:44:50|970.4|970|970.4|970|970.6|970|970.2|970|5864
1634568310000|2021-10-18 14:45:10|970.2|969.8|970.2|969.8|970.2|969.8|970|969.8|2669
1634568320000|2021-10-18 14:45:20|970||970||970||970||2603
1634568330000|2021-10-18 14:45:30|970.2||970||970.2||970||0
1634568350000|2021-10-18 14:45:50|970.2|970|970.2|970|970.2|970|970.2|970|4403
1634568360000|2021-10-18 14:46:00|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|1706
1634568440000|2021-10-18 14:47:20|970.4|970|970.2|970|970.4|970|970.2|970|8915
1634568450000|2021-10-18 14:47:30|970.4|969.8|970.2|970|970.4|970|970|969.8|1657
1634568460000|2021-10-18 14:47:40||969.8||969.8||969.8||969.8|0
1634568470000|2021-10-18 14:47:50|970||970||970||970||5595
1634568480000|2021-10-18 14:48:00|969.8|969.6|969.8|969.6|969.8|969.8|969.8|969.6|904
1634568490000|2021-10-18 14:48:10|969.6|969.4|969.6|969.2|969.6|969.4|969.4|969.2|3494
1634568520000|2021-10-18 14:48:40||969.4||969.4||969.4||969.4|0
1634568530000|2021-10-18 14:48:50|969.8|969.6|969.8|969.6|969.8|969.6|969.6|969.6|3219
1634568540000|2021-10-18 14:49:00|970|969.8|970|969.8|970|969.8|970|969.6|671
1634568580000|2021-10-18 14:49:40|969.8|969.6|969.6|969.4|970|969.6|969.6|969.4|13900
1634568590000|2021-10-18 14:49:50|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|290
1634568600000|2021-10-18 14:50:00|969.4|969|969.4|969.2|969.4|969.2|969.2|969|3425
1634568610000|2021-10-18 14:50:10||969||969||969||969|0
1634568630000|2021-10-18 14:50:30|969.2||969.4||969.4||969.2||0
1634568660000|2021-10-18 14:51:00|969.2|968.8|969|968.6|969.2|968.8|968.8|968.6|5893
1634568670000|2021-10-18 14:51:10|969.2|968.8|969|968.6|969.2|968.8|969|968.6|2008
1634568690000|2021-10-18 14:51:30||968.8||968.8||968.8||968.6|717
1634568710000|2021-10-18 14:51:50|968.8|968.6|969|968.6|969|968.6|968.8|968.6|1898
1634568730000|2021-10-18 14:52:10|||||||||200
1634568740000|2021-10-18 14:52:20|||||||||1108
1634568750000|2021-10-18 14:52:30||968.8||968.6||968.8||968.6|900
1634568780000|2021-10-18 14:53:00|969.2|968.8|969|968.8|969.4|969|969|968.8|11539
1634568790000|2021-10-18 14:53:10|968.8|968.6|969|968.6|969|968.6|968.8|968.6|1781
1634568800000|2021-10-18 14:53:20|968.8||969||969||968.8||381
1634568810000|2021-10-18 14:53:30||968.8||968.8||968.8||968.8|167
1634568820000|2021-10-18 14:53:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|5325
1634568840000|2021-10-18 14:54:00|969|968.8|969|968.6|969|968.8|969|968.6|860
1634568850000|2021-10-18 14:54:10|968.8|968.8|968.8|968.6|969|968.8|968.8|968.6|1000
1634568860000|2021-10-18 14:54:20|969|968.8|969|968.6|969|968.8|969|968.6|950
1634568870000|2021-10-18 14:54:30|968.8|968.4|968.4|968.2|968.8|968.4|968.4|968.2|18838
1634568880000|2021-10-18 14:54:40|||||||||1113
1634568890000|2021-10-18 14:54:50|968.2|968|968.4|968.2|968.4|968.2|968.2|968|2215
1634568900000|2021-10-18 14:55:00|968.2|968|967.8|967.4|968.4|968|967.4|967.2|31598
1634568920000|2021-10-18 14:55:20|||||||||781
1634568930000|2021-10-18 14:55:30|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|1990
1634568940000|2021-10-18 14:55:40|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|3
1634568960000|2021-10-18 14:56:00|||||||||135
1634568980000|2021-10-18 14:56:20||967.6||967.4||967.6||967.4|2681
1634569000000|2021-10-18 14:56:40|967.6|967.2|967.4|967|967.6|967.2|967.4|967|10515
1634569010000|2021-10-18 14:56:50|967.6|967.2|967.4|967|967.6|967.2|967.4|967|3982
1634569020000|2021-10-18 14:57:00|967.2|967.2|967.4|967|967.4|967.2|967.2|967|2321
1634569030000|2021-10-18 14:57:10|967.6|967.2|967.8|967.6|967.8|967.6|967.4|967|17565
1634569040000|2021-10-18 14:57:20||967.4||967.4||967.6||967.4|308
1634569050000|2021-10-18 14:57:30|967.6||967.6||967.6||967.6||988
1634569060000|2021-10-18 14:57:40|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|1014
1634569070000|2021-10-18 14:57:50|967.6|967.4|967.8|967.4|967.8|967.6|967.6|967.4|437
1634569100000|2021-10-18 14:58:20|967.6|967.6|967.6|967.4|967.8|967.6|967.6|967.4|11416
1634569120000|2021-10-18 14:58:40|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|13989
1634569130000|2021-10-18 14:58:50|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|4472
1634569140000|2021-10-18 14:59:00|967.8||967.6||967.8||967.6||475
1634569150000|2021-10-18 14:59:10|967.4|967.2|967.2|967|967.4|967.2|967.2|967|6867
1634569160000|2021-10-18 14:59:20|967.4||967.4||967.4||967.4||1868
1634569200000|2021-10-18 15:00:00|967.6|967.2|967.6|967.2|967.8|967.4|967.4|967|4039
1634569210000|2021-10-18 15:00:10|||||||||650
1634569220000|2021-10-18 15:00:20|967.4|967|967.4|967.2|967.6|967.2|967.2|967|1578
1634569230000|2021-10-18 15:00:30|967.2|967|967.4|967|967.4|967.2|967.2|967|4752
1634569240000|2021-10-18 15:00:40||967.2||967.2||967.2||967|259
1634569260000|2021-10-18 15:01:00|967.2|967|967.2|967|967.2|967|967.2|967|3170
1634569270000|2021-10-18 15:01:10|967.4|967.2|967.4|967|967.4|967.2|967.4|967|313
1634569280000|2021-10-18 15:01:20|||||||||234
1634569290000|2021-10-18 15:01:30||967.2||967||967.2||967|0
1634569300000|2021-10-18 15:01:40||967.2||967.2||967.2||967.2|2630
1634569310000|2021-10-18 15:01:50||967||967||967.2||967|3214
1634569320000|2021-10-18 15:02:00|967.2|966.8|967|966.6|967.2|966.8|966.8|966.4|19640
1634569380000|2021-10-18 15:03:00|967.2|966.8|967|966.6|967.2|967|966.8|966.6|12417
1634569400000|2021-10-18 15:03:20|967.2|966.8|967|966.6|967.2|967|966.8|966.6|29618
1634569410000|2021-10-18 15:03:30|966.8|966.8|967.2|966.8|967.2|967|966.8|966.6|23238
1634569420000|2021-10-18 15:03:40||967||967||967||967|0
1634569460000|2021-10-18 15:04:20|967.4|967.2|967.2|967|967.4|967.2|967.2|967|4496
1634569470000|2021-10-18 15:04:30|||||||||278
1634569490000|2021-10-18 15:04:50|967.4|967.2|967.2|967|967.4|967.2|967.2|967|3038
1634569500000|2021-10-18 15:05:00|967.4|967.2|967.4|967|967.4|967.2|967.2|967|1448
1634569510000|2021-10-18 15:05:10|967.2||967.2||967.2||967.2||1499
1634569530000|2021-10-18 15:05:30|967|966.8|967.2|966.8|967.2|966.8|967|966.8|9964
1634569560000|2021-10-18 15:06:00||967||967||967||967|1556
1634569580000|2021-10-18 15:06:20||966.8||966.8||966.8||966.8|4140
1634569590000|2021-10-18 15:06:30|967.4|967|967.4|967|967.4|967.2|967.2|967|3100
1634569610000|2021-10-18 15:06:50|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|7807
1634569630000|2021-10-18 15:07:10|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|2814
1634569650000|2021-10-18 15:07:30|968|967.6|968|967.8|968|967.8|968|967.6|3139
1634569660000|2021-10-18 15:07:40|968.2|968|968.4|968.2|968.4|968.2|968.2|967.8|1905
1634569670000|2021-10-18 15:07:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|861
1634569680000|2021-10-18 15:08:00|968.4||968.4||968.4||968.4||0
1634569690000|2021-10-18 15:08:10|968.6||968.4||968.6||968.4||0
1634569720000|2021-10-18 15:08:40|||||||||5368
1634569730000|2021-10-18 15:08:50|968.2|968|968.2|967.8|968.2|968|968|967.8|8091
1634569740000|2021-10-18 15:09:00|||||||||1446
1634569750000|2021-10-18 15:09:10|968.4|968|968.4|968.2|968.4|968.2|968.4|968|1341
1634569770000|2021-10-18 15:09:30|||||||||5069
1634569790000|2021-10-18 15:09:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|787
1634569800000|2021-10-18 15:10:00|968.4||968.4||968.4||968.4||0
1634569830000|2021-10-18 15:10:30|968.2|968|968.2|968|968.2|968|968.2|968|8539
1634569850000|2021-10-18 15:10:50|968.4|968.2|968.6|968.4|968.8|968.6|968.2|968|47202
1634569860000|2021-10-18 15:11:00|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|4557
1634569870000|2021-10-18 15:11:10||968.2||968.2||968.2||968.2|2639
1634569920000|2021-10-18 15:12:00|968.4|968.4|968.4|968.2|968.4|968.4|968.4|968.2|2288
1634569930000|2021-10-18 15:12:10|968.2|968|968.2|968|968.4|968|968.2|968|7027
1634569940000|2021-10-18 15:12:20|||||||||851
1634569950000|2021-10-18 15:12:30|||||||||259
1634569990000|2021-10-18 15:13:10|||||||||259
1634570010000|2021-10-18 15:13:30|968.4|968.2|968.4|968|968.4|968.2|968.2|968|15034
1634570020000|2021-10-18 15:13:40|968.2|968.2|968.4|968|968.4|968.2|968.2|968|13915
1634570030000|2021-10-18 15:13:50||968.2||968||968.2||968|508
1634570050000|2021-10-18 15:14:10|||||||||374
1634570080000|2021-10-18 15:14:40|||||||||1958
1634570100000|2021-10-18 15:15:00|968.2|967.8|968.2|967.8|968.2|968|968|967.8|13063
1634570110000|2021-10-18 15:15:10|968|967.6|968.4|968|968.4|968|967.8|967.6|19103
1634570120000|2021-10-18 15:15:20||968.2||968.2||968.2||968|2313
1634570130000|2021-10-18 15:15:30||968||968||968.2||968|2516
1634570140000|2021-10-18 15:15:40||968.2||968.2||968.2||968|7290
1634570150000|2021-10-18 15:15:50|||||||||485
1634570160000|2021-10-18 15:16:00|968.6|968.4|968.6|968.4|968.6|968.4|968.4|968.2|10064
1634570170000|2021-10-18 15:16:10|||||||||1254
1634570190000|2021-10-18 15:16:30|||||||||6956
1634570210000|2021-10-18 15:16:50|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|6391
1634570220000|2021-10-18 15:17:00||968.6||968.6||968.6||968.6|1157
1634570230000|2021-10-18 15:17:10|969|968.4|969|968.6|969|968.8|968.8|968.4|17295
1634570250000|2021-10-18 15:17:30||968.8||968.8||968.8||968.8|1758
1634570260000|2021-10-18 15:17:40|969.2|969|969|968.6|969.2|969|968.8|968.6|18814
1634570270000|2021-10-18 15:17:50|969.2|968.8|969.2|969|969.2|969|969.2|968.8|1573
1634570280000|2021-10-18 15:18:00|969|968.8|969.2|968.8|969.2|969|969|968.8|2939
1634570290000|2021-10-18 15:18:10|969.4|969|969.2|969|969.4|969|969.2|969|6649
1634570310000|2021-10-18 15:18:30|969.4|969.2|969.4|969|969.4|969.2|969.4|969|151
1634570320000|2021-10-18 15:18:40|||||||||32
1634570330000|2021-10-18 15:18:50|969.2|969.2|969.2|969|969.4|969.2|969.2|969|5090
1634570340000|2021-10-18 15:19:00|969.4|968.8|969.4|969|969.4|969|969.4|968.8|3190
1634570350000|2021-10-18 15:19:10|969.2|968.8|969.2|969|969.2|969|969.2|968.8|3692
1634570360000|2021-10-18 15:19:20|969|968.8|969|968.8|969|969|969|968.8|11126
1634570370000|2021-10-18 15:19:30|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|1720
1634570380000|2021-10-18 15:19:40|969|968.6|969.2|968.8|969.2|968.8|969|968.4|14062
1634570390000|2021-10-18 15:19:50|969|968.6|969.2|968.8|969.2|969|968.8|968.6|17415
1634626890000|2021-10-19 07:01:30|982|976.8|978.8|978|982|979.6|977.2|976.8|192941
1634626900000|2021-10-19 07:01:40|978.6|977.8|971.6|969.8|978.6|977.8|970.4|969.4|91987
1634626910000|2021-10-19 07:01:50|971.2|969.6|972|970.2|972|970.2|970.8|969.6|1778
1634626920000|2021-10-19 07:02:00|971.8|970.4|971.8|970.4|972|970.4|970.8|970.2|7136
1634626930000|2021-10-19 07:02:10|971.2|970.2|970.4|969.2|971.2|970.2|970.2|969.2|14683
1634626950000|2021-10-19 07:02:30|970.6|970|974|972.4|974.8|973.2|970.6|968.6|25837
1634626960000|2021-10-19 07:02:40|973.8|972.2|973.2|971.2|973.8|972.2|972.2|970.4|5829
1634626970000|2021-10-19 07:02:50|973|971.4|975|973.8|977|975|972.8|971.4|8540
1634626980000|2021-10-19 07:03:00|975.2|974|976.6|974.8|977|975|975|974|194
1634626990000|2021-10-19 07:03:10|976.4|974.6|974.8|973|976.4|974.6|973.4|971.4|1211
1634627000000|2021-10-19 07:03:20|975|973.2|974|972.2|975|973.4|974|972.2|0
1634627010000|2021-10-19 07:03:30|974.2|972.4|974|972.4|974.6|974|974|972.4|5000
1634627020000|2021-10-19 07:03:40|974.2|972.6|974.6|973.2|974.6|973.2|974.2|972.6|0
1634627030000|2021-10-19 07:03:50|975|973.4|975.6|974|975.6|974|974.6|973.4|1397
1634627040000|2021-10-19 07:04:00|975.8|974.2|975.8|974.2|976.6|974.8|974.2|973.2|2716
1634627050000|2021-10-19 07:04:10|976|974.4|975.6|974.6|976.6|975|975.6|974.4|0
1634627060000|2021-10-19 07:04:20|976|975|975.8|974.6|977.4|975.8|975.8|974.6|4531
1634627070000|2021-10-19 07:04:30|975.4|974.4|972.8|971.8|975.4|974.4|972.8|971.2|5713
1634627080000|2021-10-19 07:04:40|972.4|971.6|972.4|971|972.8|971.6|972.2|970.8|1740
1634627090000|2021-10-19 07:04:50|972.2|970.8|972.2|970.8|972.2|970.8|972.2|970.8|0
1634627100000|2021-10-19 07:05:00|972.4|971|971|970|972.4|971|970.8|970|840
1634627110000|2021-10-19 07:05:10|971.2|970.2|974|972.8|974|972.8|971.2|970.2|9388
1634627120000|2021-10-19 07:05:20|973.8|972.6|972.6|971.4|974.8|973.6|972.6|971.4|14599
1634627130000|2021-10-19 07:05:30|972.8|971.6|972.6|971.8|973.6|972.2|972|971.2|515
1634627140000|2021-10-19 07:05:40|973|972|974|972.8|975.2|974|973|972|25447
1634627150000|2021-10-19 07:05:50|974.2|973|974.4|973.4|974.4|973.6|974.2|973|0
1634627160000|2021-10-19 07:06:00|974.6|973.6|977.4|976.2|977.4|976.2|974.6|973.6|547
1634627170000|2021-10-19 07:06:10|977.2|976|977|976|977.8|976.4|976.8|975.4|0
1634627180000|2021-10-19 07:06:20|976.8||976.8||976.8||976.8||0
1634627220000|2021-10-19 07:07:00|976.6|975.8|976.4|975.8|977|976|975.6|974.6|9662
1634627230000|2021-10-19 07:07:10|976.6|975.6|976.4|975.2|978|976.8|976.4|975.2|930
1634627240000|2021-10-19 07:07:20|976.6|975.4|977.4|976.2|977.8|976.6|976.6|975.4|0
1634627250000|2021-10-19 07:07:30|977.6|976.4|977.6|976.6|978.2|977|977.4|976.4|0
1634627260000|2021-10-19 07:07:40|977.4|976.4|977.2|976.2|977.4|976.4|977|976.2|0
1634627270000|2021-10-19 07:07:50|977||977||977||977||0
1634627280000|2021-10-19 07:08:00|976.8|975.8|975.2|974.2|976.8|975.8|975.2|974.2|661
1634627290000|2021-10-19 07:08:10|975.4|974.4|975.4|974.4|975.8|974.8|975.2|974.2|0
1634627300000|2021-10-19 07:08:20|975.6|974.6|976|975|976|975|975.6|974.6|0
1634627310000|2021-10-19 07:08:30|975.8|974.8|976.2|975.2|977.4|977|975.8|974.8|12144
1634627320000|2021-10-19 07:08:40|976|974.8|975.4|974.6|976|974.8|975.4|974.6|386
1634627360000|2021-10-19 07:09:20|975.2|974.4|974.2|973.6|975.2|974.4|974|973.2|4150
1634627370000|2021-10-19 07:09:30|974|973.4|974.2|973.2|974.2|973.6|974|973.2|0
1634627380000|2021-10-19 07:09:40|974|973|974|973.2|974.2|973.4|973.6|972.8|0
1634627390000|2021-10-19 07:09:50|973.8|973|973.2|972.4|974|973.2|973.2|972.4|0
1634627400000|2021-10-19 07:10:00|973.6|972.6|973.2|972.6|974|973.2|973.2|972.4|1185
1634627410000|2021-10-19 07:10:10|973|972.4|972.8|972|973|972.4|972.6|971.8|338
1634627420000|2021-10-19 07:10:20|972.6|971.8|972.6|971.8|972.8|972|972.2|971.4|0
1634627430000|2021-10-19 07:10:30|972.4|971.6|972.4|971.6|972.4|971.8|972|971.2|0
1634627440000|2021-10-19 07:10:40|972.2|971.4|971.6|971|972.2|971.4|971.6|971|937
1634627450000|2021-10-19 07:10:50|971.4|970.6|971.4|970.6|971.4|970.6|970.8|970|2385
1634627460000|2021-10-19 07:11:00|971.2|970.4|971.6|970.8|971.6|971|971.2|970.4|0
1634627470000|2021-10-19 07:11:10|971.8|971|972|971.2|972.4|971.6|971.8|970.8|411
1634627480000|2021-10-19 07:11:20|971.8|971.4|972.2|971.2|972.2|971.4|971.4|971.2|2398
1634627510000|2021-10-19 07:11:50|972|970.8|972.2|971.4|972.2|971.6|971.4|970.6|2639
1634627520000|2021-10-19 07:12:00|972|971.2|971.4|970.8|972|971.2|971.2|970.4|466
1634627530000|2021-10-19 07:12:10|971.2|970.6|970.6|970|971.2|970.6|970.6|970|302
1634627560000|2021-10-19 07:12:40|970.8|970.4|970.8|970|970.8|970.6|970.8|970|440
1634627570000|2021-10-19 07:12:50|970.6|970.2|970.8|970|970.8|970.2|970.6|970|0
1634627580000|2021-10-19 07:13:00|970.6|970.2|970.6|970|970.6|970.2|970.6|970|0
1634627590000|2021-10-19 07:13:10|970.4|969.8|969.8|969.2|970.6|969.8|969.6|969.2|30
1634627600000|2021-10-19 07:13:20|970.2|969.4|970.8|969.8|970.8|970.2|970.2|969.4|2619
1634627610000|2021-10-19 07:13:30|970.6|969.6|970.6|969.6|970.8|970.2|970.4|969.6|0
1634627620000|2021-10-19 07:13:40||969.8||969.8||969.8||969.8|0
1634627630000|2021-10-19 07:13:50|970|970|970.6|970|970.8|970|970|969.8|160
1634627640000|2021-10-19 07:14:00|970.4|969.8|970.2|969.6|970.6|969.8|970.2|969.6|0
1634627650000|2021-10-19 07:14:10||969.8||969.6||969.8||969.6|0
1634627660000|2021-10-19 07:14:20||969.8||969.6||969.8||969.6|0
1634627690000|2021-10-19 07:14:50||969.8||969.6||969.8||969.6|0
1634627730000|2021-10-19 07:15:30|970.4|969.8|971.4|970.8|971.4|971|970.4|969.6|4788
1634627740000|2021-10-19 07:15:40|971.6|971|971.6|971|972|971.4|971.4|971|0
1634627750000|2021-10-19 07:15:50|971.8|971.2|971.8|971.2|971.8|971.4|971.8|971.2|0
1634627760000|2021-10-19 07:16:00|971.6|971|971.2|971|971.8|971.2|971.2|971|3660
1634627770000|2021-10-19 07:16:10|971.4|971.2|971.4|971|971.6|971.4|971.2|971|4868
1634627780000|2021-10-19 07:16:20|971.6||971.6||971.6||971.4||0
1634627790000|2021-10-19 07:16:30|971.4|970.8|970.6|970|971.6|970.8|970.6|969.8|9275
1634627800000|2021-10-19 07:16:40||970.2||970||970.2||969.8|0
1634627810000|2021-10-19 07:16:50|970.8|970.2|971.2|970.8|971.2|970.8|970.8|970|2752
1634627820000|2021-10-19 07:17:00|971.4|971|972.2|971.6|972.2|971.8|971.4|970.8|4928
1634627840000|2021-10-19 07:17:20||971.8||971.8||971.8||971.8|0
1634627850000|2021-10-19 07:17:30|972|971.6|972.2|971.6|972.2|971.8|972|971.6|113
1634627860000|2021-10-19 07:17:40|972|971.8|972.2|971.6|972.2|971.8|972|971.6|0
1634627880000|2021-10-19 07:18:00|972|971.8|971.4|971|972.2|971.8|971.4|970.8|2093
1634627890000|2021-10-19 07:18:10|971.2|970.8|971.4|970.8|971.4|970.8|971.2|970.8|184
1634627900000|2021-10-19 07:18:20|971.2|971|971.2|970.8|971.4|971|971.2|970.8|0
1634627910000|2021-10-19 07:18:30|971|970.6|971.6|971.2|971.8|971.6|971|970.6|10220
1634627920000|2021-10-19 07:18:40|971.8|971.4|971.8|971.4|972|971.4|971.4|971|5221
1634627930000|2021-10-19 07:18:50|972|971.6|971.8|971.6|972|971.6|971.6|971.6|2082
1634627940000|2021-10-19 07:19:00|972|971.4|972.6|972|972.6|972|972|971.4|3073
1634627950000|2021-10-19 07:19:10|972.8|972.2|972.6|972|973|972.4|972.4|972|6387
1634627960000|2021-10-19 07:19:20|972.4|971.8|972.4|972|972.6|972|972|971.4|3245
1634627970000|2021-10-19 07:19:30|972.6|971.8|972.4|971.6|972.6|971.8|972.4|971.6|0
1634627990000|2021-10-19 07:19:50|972.2|971.8|972.4|972|972.6|972|972.2|971.8|2643
1634628000000|2021-10-19 07:20:00|972.6|972.2|973|972.6|973|972.8|972.6|972|1911
1634628010000|2021-10-19 07:20:10|972.8|972.4|972|971.8|973|972.4|972|971.8|9559
1634628020000|2021-10-19 07:20:20|972.2|972|972.2|971.8|972.4|972.2|972|971.8|6432
1634628040000|2021-10-19 07:20:40|972.4|972|972.8|972.4|972.8|972.4|972.4|971.8|6493
1634628050000|2021-10-19 07:20:50|973|972.6|973|972.6|973.2|972.8|973|972.6|0
1634628060000|2021-10-19 07:21:00|973.2|972.8|973.2|972.8|973.6|973.2|973.2|972.8|1428
1634628080000|2021-10-19 07:21:20|973|972.6|972.6|972.2|973.2|972.6|972.6|972.2|16082
1634628090000|2021-10-19 07:21:30|972.4|972.4|972.2|971.8|972.4|972.4|972.2|971.8|2
1634628100000|2021-10-19 07:21:40|972.4|972.2|973|972.4|973|972.4|972.4|971.8|4484
1634628110000|2021-10-19 07:21:50|972.8|972.2|972.6|972.2|972.8|972.2|972.6|972|605
1634628120000|2021-10-19 07:22:00|972.4|972|972.6|972|972.6|972|972.4|972|1121
1634628140000|2021-10-19 07:22:20|972.4|972.2|972.6|972|972.6|972.2|972.4|972|394
1634628150000|2021-10-19 07:22:30|972.4|972.2|971.6|971|972.6|972.2|971.4|971|13482
1634628160000|2021-10-19 07:22:40|971.4|970.8|971.2|970.8|971.4|971|971|970.8|1153
1634628170000|2021-10-19 07:22:50|971|970.6|971.8|971.4|972|971.6|971|970.6|2492
1634628180000|2021-10-19 07:23:00|971.6|971.2|972|971.4|972|971.6|971.6|971.2|3504
1634628190000|2021-10-19 07:23:10|971.8|971.6|972.2|971.6|972.2|971.6|971.8|971.6|0
1634628210000|2021-10-19 07:23:30|972|971.8|971.8|971.4|972|971.8|971.6|971.4|16393
1634628220000|2021-10-19 07:23:40|972|971.8|972.6|972|972.6|972.4|972|971.4|16068
1634628230000|2021-10-19 07:23:50|972.8|972.2|972.6|972.4|973.2|972.8|972.6|972|377
1634628240000|2021-10-19 07:24:00|972.4|972.2|972.4|972|972.4|972.2|972.4|972|58
1634628250000|2021-10-19 07:24:10|972.2|971.8|972.2|971.6|972.4|971.8|972|971.6|5695
1634628260000|2021-10-19 07:24:20|972|971.4|971.8|971.4|972|971.4|971.8|971.4|0
1634628270000|2021-10-19 07:24:30|972|971.6|972.2|971.6|972.2|971.8|972|971.6|1330
1634628280000|2021-10-19 07:24:40||971.8||971.8||971.8||971.8|0
1634628290000|2021-10-19 07:24:50|972.4|972|972.4|972|972.4|972|972.4|972|621
1634628300000|2021-10-19 07:25:00|972.6|972.2|972.8|972.4|972.8|972.4|972.4|972|190
1634628310000|2021-10-19 07:25:10|973|972.6|972.6|972.2|973.2|972.6|972.6|972.2|483
1634628320000|2021-10-19 07:25:20|972.8|972.4|973|972.4|973|972.4|972.8|972.4|0
1634628330000|2021-10-19 07:25:30|972.8|972.2|972.8|972.2|972.8|972.2|972.8|972.2|0
1634628340000|2021-10-19 07:25:40|972.6|972.4|972.8|972.2|972.8|972.4|972.6|972.2|508
1634628350000|2021-10-19 07:25:50|973|972.4|972.6|972.2|973|972.6|972.6|972.2|7500
1634628360000|2021-10-19 07:26:00|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.2|0
1634628370000|2021-10-19 07:26:10|973||973||973||973||0
1634628380000|2021-10-19 07:26:20|972.8|972.6|973|972.4|973|972.6|972.8|972.4|9839
1634628390000|2021-10-19 07:26:30|972.8||972.8||972.8||972.8||0
1634628400000|2021-10-19 07:26:40|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|2928
1634628410000|2021-10-19 07:26:50|973|972.6|973.2|973|973.4|973|973|972.4|1622
1634628420000|2021-10-19 07:27:00|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973|1031
1634628430000|2021-10-19 07:27:10|973.8|973.4|974|973.6|974|973.6|973.8|973.4|0
1634628460000|2021-10-19 07:27:40|973.8|973.4|973.6|973.2|974|973.4|973.6|973.2|562
1634628470000|2021-10-19 07:27:50||973.4||973.2||973.4||973.2|4192
1634628480000|2021-10-19 07:28:00|||||||||1195
1634628490000|2021-10-19 07:28:10|973.4|973.4|973.6|973|973.6|973.4|973.2|973|2554
1634628510000|2021-10-19 07:28:30|973.8|973.2|973.8|973.4|974|973.4|973.8|973.2|172
1634628520000|2021-10-19 07:28:40|||||||||500
1634628550000|2021-10-19 07:29:10|974|973.6|974.2|973.8|974.2|973.8|974|973.4|3585
1634628560000|2021-10-19 07:29:20|974|973.6|973|972.8|974.2|973.6|973|972.6|18926
1634628580000|2021-10-19 07:29:40|973.2|973|973|972.8|973.4|973|973|972.8|2802
1634628590000|2021-10-19 07:29:50|973.2|973|973.4|972.8|973.6|973|973.2|972.8|59
1634628600000|2021-10-19 07:30:00|973.6|973|973.6|973.4|973.8|973.4|973.6|973|0
1634628610000|2021-10-19 07:30:10|973.8|973.6|974|973.4|974|973.8|973.8|973.4|1790
1634628630000|2021-10-19 07:30:30||973.6||973.6||973.6||973.6|0
1634628640000|2021-10-19 07:30:40||973.8||973.6||973.8||973.6|3020
1634628660000|2021-10-19 07:31:00||973.8||973.6||973.8||973.6|257
1634628670000|2021-10-19 07:31:10|973.8||973.8||973.8||973.8||0
1634628680000|2021-10-19 07:31:20|974|973.8|974|973.8|974|973.8|974|973.6|2500
1634628700000|2021-10-19 07:31:40|||||||||1510
1634628750000|2021-10-19 07:32:30|974.2|974|974.8|974.4|974.8|974.4|974.2|974|1149
1634628760000|2021-10-19 07:32:40|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974|72
1634628770000|2021-10-19 07:32:50|974.4|974|974.6|974|974.6|974|974|973.8|10622
1634628780000|2021-10-19 07:33:00|974.4|973.8|974.4|974|974.4|974|974|973.8|2963
1634628790000|2021-10-19 07:33:10|974.2|973.8|974.4|973.8|974.4|973.8|974.2|973.8|0
1634628800000|2021-10-19 07:33:20||974||973.8||974||973.8|0
1634628820000|2021-10-19 07:33:40|974.2|974|974.2|973.8|974.2|974|974.2|973.8|0
1634628840000|2021-10-19 07:34:00||974||973.8||974||973.8|0
1634628850000|2021-10-19 07:34:10|974.4|974|974.4|974|974.4|974.2|974.4|974|43
1634628870000|2021-10-19 07:34:30|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974|2912
1634628880000|2021-10-19 07:34:40|975|974.6|975|974.4|975|974.6|975|974.4|7080
1634628890000|2021-10-19 07:34:50|975.2|974.6|975|974.2|975.2|974.6|975|974.2|0
1634628900000|2021-10-19 07:35:00|975.2|974.4|975.4|975|975.6|975.2|975.2|974.4|1002
1634628910000|2021-10-19 07:35:10|975.2|974.8|975.6|975|975.6|975|975.2|974.8|0
1634628920000|2021-10-19 07:35:20|975|974.6|975|974.6|975|974.6|974.8|974.4|421
1634628930000|2021-10-19 07:35:30||974.4||974.4||974.4||974.4|0
1634628940000|2021-10-19 07:35:40|974.6|973.8|974.6|973.8|974.6|973.8|974.6|973.8|1121
1634628970000|2021-10-19 07:36:10|974.8|974.2|974.8|974.2|975|974.4|974.8|974.2|0
1634628990000|2021-10-19 07:36:30|975|974.4|974.8|974.2|975|974.4|974.8|974.2|1054
1634629000000|2021-10-19 07:36:40|975|974.4|974.4|974|975|974.4|974.4|974|0
1634629020000|2021-10-19 07:37:00|974.6|974.2|974.4|973.8|974.6|974.2|974.4|973.8|1034
1634629030000|2021-10-19 07:37:10|974.6|974|974.4|973.8|974.6|974|974.2|973.6|131
1634629040000|2021-10-19 07:37:20|974.2|973.6|974.4|973.8|974.4|973.8|974.2|973.6|0
1634629050000|2021-10-19 07:37:30|974.2|973.2|973.8|973.2|974.2|973.2|973.8|973.2|2250
1634629080000|2021-10-19 07:38:00|974|973.4|974.6|973.8|974.8|974.2|974|973.4|55
1634629100000|2021-10-19 07:38:20|975|974.4|975|974.4|975.2|974.8|975|974.4|1563
1634629110000|2021-10-19 07:38:30|975.2|974.6|975.2|974.6|975.2|974.6|975.2|974.6|0
1634629120000|2021-10-19 07:38:40|975|974.4|976.2|975.8|976.2|975.8|975|974.4|1746
1634629140000|2021-10-19 07:39:00|976|975.6|976.8|976|976.8|976|976|975.6|555
1634629150000|2021-10-19 07:39:10|976.6|975.8|976.6|975.8|976.8|976|976.6|975.8|0
1634629160000|2021-10-19 07:39:20|976.8|976.4|976.8|976.4|977|976.6|976.8|976.4|2266
1634629170000|2021-10-19 07:39:30|977.2|976.8|976.6|976|977.2|976.8|976.4|976|1465
1634629180000|2021-10-19 07:39:40|976.8|976.2|976.8|976.2|976.8|976.2|976.8|976.2|0
1634629190000|2021-10-19 07:39:50|977|976|977.6|977|977.6|977|977|976|0
1634629200000|2021-10-19 07:40:00|977.4|976.8|977.2|976.6|977.4|976.8|977|976.4|856
1634629210000|2021-10-19 07:40:10||976.4||976.6||976.6||976.4|0
1634629220000|2021-10-19 07:40:20|977|976.4|977.2|976.6|977.4|976.8|977|976.4|0
1634629230000|2021-10-19 07:40:30|977.4|976.8|977.4|976.8|977.4|976.8|977.2|976.6|502
1634629240000|2021-10-19 07:40:40|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|0
1634629250000|2021-10-19 07:40:50|977.4|976.8|977|976.4|977.4|977|977|976.4|500
1634629270000|2021-10-19 07:41:10|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|84
1634629280000|2021-10-19 07:41:20|977.4|976.4|976.2|975.6|977.4|976.6|976|975.4|2067
1634629310000|2021-10-19 07:41:50|976|976.2|976.8|976.2|977|976.4|976|976.2|0
1634629320000|2021-10-19 07:42:00|977.2|976.6|977.2|976.6|977.4|976.6|977.2|976.4|516
1634629330000|2021-10-19 07:42:10|977.4|976.8|977.4|976.8|977.4|976.8|977.4|976.8|0
1634629340000|2021-10-19 07:42:20|976.8|976.4|976.8|976.4|977|976.6|976.8|976.4|1030
1634629350000|2021-10-19 07:42:30|977|976.6|977.2|976.6|977.2|976.6|977|976.6|0
1634629360000|2021-10-19 07:42:40|977|976.4|976.4|975.8|977|976.4|976.4|975.8|159
1634629370000|2021-10-19 07:42:50|976.6|976|976.6|976|976.6|976|976.6|976|0
1634629380000|2021-10-19 07:43:00|976.4|975.8|976.4|975.8|976.6|976|976.4|975.8|690
1634629390000|2021-10-19 07:43:10|976.2|975.6|976.4|975.8|976.4|975.8|976.2|975.6|0
1634629400000|2021-10-19 07:43:20|976.2|975.6|976.2|975.6|976.2|975.6|976.2|975.6|0
1634629410000|2021-10-19 07:43:30|976.4|975.8|976.4|975.6|976.4|975.8|976.2|975.6|0
1634629420000|2021-10-19 07:43:40|976.2|975.4|975.8|975.4|976.2|975.6|975.8|975.4|1110
1634629430000|2021-10-19 07:43:50|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1634629440000|2021-10-19 07:44:00|975.6|975.2|975.4|975|975.6|975.2|975.2|974.8|1498
1634629450000|2021-10-19 07:44:10|975.8|975.2|975.8|975.2|975.8|975.2|975.8|975.2|0
1634629480000|2021-10-19 07:44:40|975.4|975|975.8|975|975.8|975|975.2|974.8|0
1634629490000|2021-10-19 07:44:50||975.2||975.2||975.2||975.2|0
1634629500000|2021-10-19 07:45:00|975.4|975|975.4|974.8|975.4|975|975.4|974.8|0
1634629530000|2021-10-19 07:45:30|974.6|974.2|974.4|973.8|974.6|974.2|974.4|973.8|2251
1634629540000|2021-10-19 07:45:40|974.8|974.2|975.2|974.4|975.4|974.6|974.8|974.2|700
1634629560000|2021-10-19 07:46:00|975|974.6|975|974.6|975|974.6|975|974.4|0
1634629570000|2021-10-19 07:46:10|974.8|974.4|975.2|974.4|975.4|974.8|974.8|974.4|239
1634629580000|2021-10-19 07:46:20|975.4|974.6|975.2|974.6|975.4|974.6|975|974.4|0
1634629590000|2021-10-19 07:46:30||974.4||974.4||974.4||974.4|0
1634629600000|2021-10-19 07:46:40|975.4|974.6|975.4|974.8|975.4|974.8|975.4|974.6|0
1634629610000|2021-10-19 07:46:50|975.2|974.6|975.2|974.6|975.6|974.8|975.2|974.6|994
1634629620000|2021-10-19 07:47:00|975.4|974.8|975.4|974.8|975.4|974.8|975.4|974.8|0
1634629630000|2021-10-19 07:47:10|975.2|974.6|974.8|974.2|975.2|974.6|974.6|974|1335
1634629650000|2021-10-19 07:47:30|975|974|975|974.2|975|974.2|975|974|0
1634629660000|2021-10-19 07:47:40|974.8|974|975.2|974.4|975.4|974.6|974.8|974|52
1634629680000|2021-10-19 07:48:00|975.4|974.6|975.2|974.8|975.4|974.8|975.2|974.6|0
1634629690000|2021-10-19 07:48:10|975|974.6|975|974.4|975|974.6|975|974.4|0
1634629700000|2021-10-19 07:48:20|975.2|974.6|975|974.2|975.2|974.6|975|974.2|0
1634629710000|2021-10-19 07:48:30|974.8|974|974.8|974|974.8|974|974.8|974|0
1634629720000|2021-10-19 07:48:40|975|974.2|974.8|974.4|975|974.6|974.8|974.2|0
1634629730000|2021-10-19 07:48:50|975|974.2|974.8|974.2|975|974.2|974.8|974.2|74
1634629740000|2021-10-19 07:49:00|974.6|974|974.6|974|974.8|974.2|974.4|973.8|0
1634629750000|2021-10-19 07:49:10|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|0
1634629760000|2021-10-19 07:49:20|974.6||974.8||974.8||974.6||0
1634629770000|2021-10-19 07:49:30|975|974.4|975|974.2|975.2|974.4|975|974.2|0
1634629780000|2021-10-19 07:49:40|975.2|974.4|975.6|974.8|975.6|974.8|975|974.4|1273
1634629790000|2021-10-19 07:49:50|975.8|975|975.6|975|975.8|975|975.4|974.8|0
1634629810000|2021-10-19 07:50:10|975.4||975.4||975.4||975.4||0
1634629820000|2021-10-19 07:50:20|975.2|974.8|975.2|974.8|975.4|974.8|975|974.6|8680
1634629840000|2021-10-19 07:50:40|975|974.6|974.8|974.2|975.2|974.6|974.6|974.2|1741
1634629850000|2021-10-19 07:50:50|974.6||974.6||974.6||974.6||0
1634629860000|2021-10-19 07:51:00|974.8|974.4|975.2|974.8|975.2|975|974.8|974.2|3974
1634629870000|2021-10-19 07:51:10|975||975.2||975.2||975||0
1634629880000|2021-10-19 07:51:20||975||974.8||975||974.8|0
1634629890000|2021-10-19 07:51:30|975.4|975|975.4|975.2|975.4|975.2|975.4|975|0
1634629900000|2021-10-19 07:51:40|975.2|975|974.8|974.4|975.2|975|974.8|974.2|6786
1634629910000|2021-10-19 07:51:50|974.6||974.6||974.6||974.6||0
1634629920000|2021-10-19 07:52:00||974.2||974.2||974.2||974.2|1
1634629930000|2021-10-19 07:52:10|974.8|974.4|975.4|974.8|975.4|974.8|974.8|974.2|311
1634629940000|2021-10-19 07:52:20|975.6|975|975.6|975.2|975.6|975.4|975.4|975|4223
1634629950000|2021-10-19 07:52:30|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.2|0
1634629960000|2021-10-19 07:52:40|975.6|975.2|975.4|975.2|975.8|975.2|975.4|975.2|1525
1634629970000|2021-10-19 07:52:50|975.2|975|975.2|974.8|975.2|975|975.2|974.8|1
1634629980000|2021-10-19 07:53:00|975|975|975|974.6|975.2|975|975|974.6|4855
1634629990000|2021-10-19 07:53:10|974.8||974.8||974.8||974.8||0
1634630000000|2021-10-19 07:53:20|975||974.8||975||974.8||0
1634630010000|2021-10-19 07:53:30|||||||||107
1634630020000|2021-10-19 07:53:40|974.6|974.4|974.8|974.6|974.8|974.6|974.6|974|6178
1634630030000|2021-10-19 07:53:50||974.4||974.4||974.4||974.4|1728
1634630040000|2021-10-19 07:54:00|||||||||52
1634630050000|2021-10-19 07:54:10|974.6|974.2|974.8|974.2|974.8|974.4|974.6|974.2|0
1634630060000|2021-10-19 07:54:20||974.4||974.4||974.4||974.4|0
1634630080000|2021-10-19 07:54:40|975|974.6|975|974.8|975|974.8|975|974.4|2956
1634630110000|2021-10-19 07:55:10|975.2|975|975.4|975|975.4|975|975.2|975|503
1634630130000|2021-10-19 07:55:30|975.6||975.4||975.6||975.4||0
1634630160000|2021-10-19 07:56:00|975.2|975.2|975.4|975.2|975.4|975.2|975.2|975.2|498
1634630170000|2021-10-19 07:56:10||975||975||975||975|0
1634630180000|2021-10-19 07:56:20|975.6|975.2|976|975.6|976.2|975.8|975.6|975|318
1634630190000|2021-10-19 07:56:30|975.8||976||976||975.8||0
1634630210000|2021-10-19 07:56:50|976.2||976.2||976.2||976.2||0
1634630220000|2021-10-19 07:57:00|976||976||976.2||976||1180
1634630230000|2021-10-19 07:57:10|976.2||976.2||976.2||976||0
1634630240000|2021-10-19 07:57:20|976||976.2||976.2||976||0
1634630250000|2021-10-19 07:57:30|976.4|975.8|976.4|976|976.6|976|976.4|975.8|0
1634630260000|2021-10-19 07:57:40|976.2|975.8|976.2|975.6|976.4|975.8|976|975.6|799
1634630270000|2021-10-19 07:57:50|976||976||976||975.8||1635
1634630280000|2021-10-19 07:58:00|975.8||976||976||975.8||0
1634630290000|2021-10-19 07:58:10|976.2|975.8|976|975.6|976.2|975.8|976|975.6|543
1634630310000|2021-10-19 07:58:30|975.8|975.4|975.8|975.4|976|975.4|975.6|975.2|1793
1634630340000|2021-10-19 07:59:00|||||||||18
1634630350000|2021-10-19 07:59:10|976|975.6|976|975.6|976|975.8|976|975.4|1133
1634630360000|2021-10-19 07:59:20|976.2|975.8|976.8|976.2|976.8|976.2|976.2|975.8|294
1634630380000|2021-10-19 07:59:40|976.6|976|976.2|976|976.6|976|976.2|975.8|0
1634630400000|2021-10-19 08:00:00|976|975.8|976|975.8|976.2|975.8|976|975.6|1298
1634630410000|2021-10-19 08:00:10|975.8|975.6|976|975.4|976|975.8|975.8|975.4|419
1634630420000|2021-10-19 08:00:20||975.6||975.4||975.6||975.4|254
1634630440000|2021-10-19 08:00:40|976.2|975.6|976.2|975.8|976.2|975.8|976.2|975.6|1038
1634630450000|2021-10-19 08:00:50||976||975.8||976||975.6|0
1634630460000|2021-10-19 08:01:00|976|975.6|975|974.6|976.2|975.6|975|974.6|8392
1634630470000|2021-10-19 08:01:10|974.8|974.4|975|974.6|975|974.6|974.8|974.4|0
1634630490000|2021-10-19 08:01:30|975.2|974.8|975.4|975|975.4|975|975.2|974.8|40
1634630500000|2021-10-19 08:01:40|975.2|974.8|975|974.6|975.2|974.8|975|974.6|3015
1634630510000|2021-10-19 08:01:50|974.8|974.4|974.8|974.4|974.8|974.6|974.6|974.2|0
1634630520000|2021-10-19 08:02:00|975|974.2|974.6|974.2|975|974.4|974.6|974.2|0
1634630530000|2021-10-19 08:02:10|974.8|974|974.6|974.2|974.8|974.4|974.6|974|2151
1634630540000|2021-10-19 08:02:20|974.8|974.4|974.8|974.6|975|974.6|974.8|974.4|3
1634630550000|2021-10-19 08:02:30|975|974.8|975|974.8|975.2|975|975|974.6|2484
1634630560000|2021-10-19 08:02:40|975.2||975.2||975.2||975.2||0
1634630570000|2021-10-19 08:02:50||975||975||975||975|95
1634630580000|2021-10-19 08:03:00|975.4|974.8|975.4|975|975.6|975.2|975.4|974.8|358
1634630590000|2021-10-19 08:03:10|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|0
1634630600000|2021-10-19 08:03:20|976||976||976||975.8||624
1634630610000|2021-10-19 08:03:30|976.2|975.6|976.2|975.8|976.4|975.8|976.2|975.6|0
1634630620000|2021-10-19 08:03:40|976.4||976.2||976.4||976.2||0
1634630630000|2021-10-19 08:03:50|976.4||976.2||976.4||976.2||0
1634630640000|2021-10-19 08:04:00|976.4|976|976.4|975.8|976.4|976|976.2|975.8|1775
1634630650000|2021-10-19 08:04:10|976.2||976.2||976.4||976.2||0
1634630660000|2021-10-19 08:04:20|976||976.2||976.2||976||1599
1634630670000|2021-10-19 08:04:30|976.4||976.4||976.4||976.4||356
1634630680000|2021-10-19 08:04:40|976.2||976.2||976.2||976.2||0
1634630690000|2021-10-19 08:04:50|976|975.6|975.8|975.4|976|975.8|975.8|975.4|2136
1634630700000|2021-10-19 08:05:00|975.6||975.6||975.6||975.6||1950
1634630710000|2021-10-19 08:05:10|||||||||1007
1634630720000|2021-10-19 08:05:20|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|3
1634630760000|2021-10-19 08:06:00|976|975.6|976.2|975.8|976.4|976|976|975.6|1095
1634630770000|2021-10-19 08:06:10|976.4||976.4||976.4||976.2||212
1634630780000|2021-10-19 08:06:20|976.2||976||976.2||976||0
1634630790000|2021-10-19 08:06:30|976.2|975.6|976|975.4|976.2|975.8|975.8|975.4|1506
1634630810000|2021-10-19 08:06:50||975.6||975.6||975.8||975.6|0
1634630820000|2021-10-19 08:07:00|||||||||140
1634630830000|2021-10-19 08:07:10|976.2|975.8|976.8|976.4|976.8|976.4|976.2|975.8|2740
1634630840000|2021-10-19 08:07:20|977||976.8||977||976.8||0
1634630850000|2021-10-19 08:07:30|977||977||977||976.8||0
1634630860000|2021-10-19 08:07:40|977.2|976.6|977.4|976.8|977.4|976.8|977.2|976.6|0
1634630870000|2021-10-19 08:07:50||977||977||977||977|0
1634630880000|2021-10-19 08:08:00||977.2||977.2||977.2||977.2|0
1634630890000|2021-10-19 08:08:10|977.6|977|977.4|977|977.6|977.4|977.4|977|2350
1634630940000|2021-10-19 08:09:00|977.6|977.2|977.4|977|977.6|977.2|977.4|977|193
1634630950000|2021-10-19 08:09:10|977.6|977.2|977.6|977|977.6|977.2|977.4|977|194
1634630960000|2021-10-19 08:09:20|977.4||977.6||977.6||977.4||0
1634630970000|2021-10-19 08:09:30|977.4||977.4||977.6||977.2||2236
1634630990000|2021-10-19 08:09:50|977.2|976.8|977.4|976.8|977.4|976.8|977|976.8|3384
1634631000000|2021-10-19 08:10:00|977.2||977.2||977.2||977.2||0
1634631010000|2021-10-19 08:10:10|977.4|977|977.4|977|977.4|977|977.2|977|0
1634631030000|2021-10-19 08:10:30|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977|0
1634631050000|2021-10-19 08:10:50|977.4|977|977.6|977.2|977.6|977.2|977.2|977|3597
1634631060000|2021-10-19 08:11:00|977.4|977|977.6|977.4|977.8|977.4|977.4|977|11437
1634631070000|2021-10-19 08:11:10||977.2||977.2||977.2||977.2|0
1634631080000|2021-10-19 08:11:20|977.4||977.4||977.6||977.4||181
1634631120000|2021-10-19 08:12:00||977||977.2||977.2||977|0
1634631130000|2021-10-19 08:12:10||977||977||977||977|1550
1634631170000|2021-10-19 08:12:50||977.2||977||977.2||977|397
1634631180000|2021-10-19 08:13:00||977.2||977.2||977.2||977.2|0
1634631190000|2021-10-19 08:13:10|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|2167
1634631200000|2021-10-19 08:13:20||977.4||977.4||977.4||977.4|0
1634631210000|2021-10-19 08:13:30|977.8|977.6|978|977.4|978|977.6|977.8|977.4|1105
1634631220000|2021-10-19 08:13:40|977.8|977.6|977.6|977.4|977.8|977.6|977.4|977.2|7173
1634631230000|2021-10-19 08:13:50|977.8||977.8||977.8||977.6||4707
1634631290000|2021-10-19 08:14:50|977.6||977.6||977.6||977.6||5556
1634631300000|2021-10-19 08:15:00|977.8|977.6|977.8|977.6|978|977.6|977.8|977.6|2242
1634631310000|2021-10-19 08:15:10|978|977.8|978.2|977.8|978.2|977.8|978|977.8|0
1634631330000|2021-10-19 08:15:30|978.4|978|978.6|978.2|978.6|978.2|978.4|977.8|3361
1634631340000|2021-10-19 08:15:40|978.8||978.6||978.8||978.6||0
1634631360000|2021-10-19 08:16:00|||||||||3000
1634631370000|2021-10-19 08:16:10|978.4|978|978.2|978|978.6|978|978.2|977.8|1958
1634631380000|2021-10-19 08:16:20|978|977.8|978|977.6|978|977.8|977.8|977.6|9840
1634631390000|2021-10-19 08:16:30|977.8|977.4|978|977.4|978|977.6|977.8|977.4|3774
1634631400000|2021-10-19 08:16:40|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|0
1634631410000|2021-10-19 08:16:50|977.6|977.2|977.4|977|977.8|977.2|977.4|977|2
1634631420000|2021-10-19 08:17:00||977.2||977||977.2||977|1072
1634631440000|2021-10-19 08:17:20|977.6|977.2|978|977.4|978.2|977.8|977.6|977.2|4565
1634631450000|2021-10-19 08:17:30||977.6||977.6||977.6||977.6|0
1634631460000|2021-10-19 08:17:40|978.2||978.2||978.2||978.2||0
1634631470000|2021-10-19 08:17:50|978||978.2||978.2||978||0
1634631480000|2021-10-19 08:18:00|978||978||978.2||978||0
1634631490000|2021-10-19 08:18:10|978.2||978||978.2||978||0
1634631500000|2021-10-19 08:18:20|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|12013
1634631510000|2021-10-19 08:18:30|977.4|977.2|977.2|977|977.6|977.2|977.2|977|1
1634631520000|2021-10-19 08:18:40|977.4||977.4||977.4||977.4||2500
1634631530000|2021-10-19 08:18:50|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977|230
1634631540000|2021-10-19 08:19:00|978|977.6|978.8|978.2|978.8|978.4|978|977.4|1679
1634631550000|2021-10-19 08:19:10|978.6||978.6||978.6||978.4||0
1634631560000|2021-10-19 08:19:20|978.4|978|978.2|977.8|978.6|978|978|977.6|1334
1634631570000|2021-10-19 08:19:30|978||978||978||978||0
1634631580000|2021-10-19 08:19:40|978.2|977.6|977.8|977.4|978.2|977.6|977.6|977.2|167
1634631590000|2021-10-19 08:19:50|977.6|977.2|977.6|977|977.8|977.2|977.4|977|1709
1634631600000|2021-10-19 08:20:00|977.8|977.2|977.8|977.4|977.8|977.4|977.6|977.2|0
1634631610000|2021-10-19 08:20:10|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|115
1634631620000|2021-10-19 08:20:20|978|977.6|978|977.6|978|977.8|977.8|977.6|1253
1634631660000|2021-10-19 08:21:00|977.8|977.4|977.6|977.2|977.8|977.4|977.4|977|1909
1634631670000|2021-10-19 08:21:10|977.4|977|977.2|976.8|977.4|977|977.2|976.8|2745
1634631680000|2021-10-19 08:21:20||977||976.8||977||976.8|0
1634631690000|2021-10-19 08:21:30|977||977.2||977.2||977||0
1634631710000|2021-10-19 08:21:50|977|976.6|977|976.6|977.2|976.6|976.8|976.6|7662
1634631720000|2021-10-19 08:22:00|977.2|976.8|977.2|976.8|977.4|977.2|977|976.8|20418
1634631740000|2021-10-19 08:22:20|977||977||977||977||1121
1634631750000|2021-10-19 08:22:30|976.8|976.6|976.6|976.4|977.2|976.8|976.6|976.4|660
1634631760000|2021-10-19 08:22:40|976.8|976.2|977|976.6|977|976.6|976.8|976.2|1876
1634631770000|2021-10-19 08:22:50|976.8||976.8||976.8||976.8||0
1634631780000|2021-10-19 08:23:00|977|976.4|976.6|976.4|977|976.4|976.6|976.4|1890
1634631790000|2021-10-19 08:23:10|976.8|976.2|976.8|976.4|976.8|976.6|976.8|976.2|186
1634631810000|2021-10-19 08:23:30|977||977||977||977||0
1634631820000|2021-10-19 08:23:40|977.2|976.6|977.2|976.8|977.2|976.8|977.2|976.6|0
1634631840000|2021-10-19 08:24:00|||||||||482
1634631870000|2021-10-19 08:24:30|977.4|977|977.2|976.8|977.4|977|977|976.8|1081
1634631880000|2021-10-19 08:24:40|977||977.2||977.2||977||1726
1634631900000|2021-10-19 08:25:00|977||977.2||977.2||977||256
1634631920000|2021-10-19 08:25:20|977|976.6|976.8|976.6|977.2|976.6|976.8|976.6|61
1634631930000|2021-10-19 08:25:30|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|1385
1634631950000|2021-10-19 08:25:50|976.4|976|976.2|975.8|976.6|976|976.2|975.8|1135
1634631960000|2021-10-19 08:26:00|976.4|976|976.4|976|976.6|976.2|976.2|976|6410
1634631970000|2021-10-19 08:26:10|976.2|975.8|976.4|976|976.4|976.2|976.2|975.8|731
1634631980000|2021-10-19 08:26:20|976.2||976.2||976.2||976.2||0
1634631990000|2021-10-19 08:26:30|976.4|976.2|976.4|976|976.4|976.2|976.4|976|2018
1634632000000|2021-10-19 08:26:40|976.2|976.2|976.4|976.2|976.6|976.2|976.2|976.2|0
1634632010000|2021-10-19 08:26:50|976.6|976.4|976.6|976.2|976.8|976.4|976.4|976.2|1457
1634632070000|2021-10-19 08:27:50|976.4|976|975.8|975.4|976.6|976|975.6|975.4|8794
1634632080000|2021-10-19 08:28:00|975.6|975.2|976.2|975.8|976.2|975.8|975.6|975.2|8663
1634632090000|2021-10-19 08:28:10|976|975.6|976.2|975.8|976.2|975.8|976|975.6|2492
1634632100000|2021-10-19 08:28:20|976.4|976|976.4|976|976.4|976.2|976.4|976|1032
1634632110000|2021-10-19 08:28:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1634632140000|2021-10-19 08:29:00|976||976||976||976||1082
1634632180000|2021-10-19 08:29:40|||||||||3344
1634632200000|2021-10-19 08:30:00|976.2|976|976.6|976.2|976.6|976.2|976.2|976|543
1634632210000|2021-10-19 08:30:10|976.4||976.6||976.6||976.4||90
1634632220000|2021-10-19 08:30:20|976.8|976.4|976.8|976.6|976.8|976.6|976.8|976.4|0
1634632230000|2021-10-19 08:30:30|976.6|976.4|976.8|976.6|976.8|976.6|976.6|976.2|2001
1634632240000|2021-10-19 08:30:40|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.2|1
1634632250000|2021-10-19 08:30:50|976.4|976.2|976.4|976|976.4|976.2|976.4|976|38
1634632260000|2021-10-19 08:31:00|976.2|975.8|975.6|975.4|976.4|975.8|975.4|975.2|12529
1634632270000|2021-10-19 08:31:10|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|355
1634632280000|2021-10-19 08:31:20|975.6||975.8||975.8||975.6||0
1634632310000|2021-10-19 08:31:50|976|975.6|976|975.6|976.2|975.8|976|975.6|33
1634632320000|2021-10-19 08:32:00|976.2|975.8|976|975.6|976.2|975.8|976|975.6|0
1634632340000|2021-10-19 08:32:20|975.8||976||976||975.8||0
1634632370000|2021-10-19 08:32:50|975.8|975.4|976|975.6|976|975.6|975.6|975.4|4472
1634632380000|2021-10-19 08:33:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.6|164
1634632390000|2021-10-19 08:33:10|976.4|976|976.2|975.8|976.6|976.2|976.2|975.8|245
1634632400000|2021-10-19 08:33:20|976.4|976|976.2|975.8|976.4|976|976.2|975.8|0
1634632410000|2021-10-19 08:33:30||976||976||976||975.8|0
1634632420000|2021-10-19 08:33:40|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976|1935
1634632430000|2021-10-19 08:33:50|976.6|976.4|976.4|976.2|976.8|976.4|976.4|976|2519
1634632440000|2021-10-19 08:34:00|976.6|976.4|977|976.6|977|976.6|976.6|976.4|2195
1634632450000|2021-10-19 08:34:10|977.2|976.8|977|976.8|977.2|976.8|977|976.6|0
1634632460000|2021-10-19 08:34:20||976.6||976.6||976.6||976.6|0
1634632470000|2021-10-19 08:34:30|977.2|976.8|976.8|976.6|977.2|976.8|976.8|976.6|2260
1634632480000|2021-10-19 08:34:40|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.2|2933
1634632490000|2021-10-19 08:34:50||976.2||976.4||976.4||976.2|0
1634632510000|2021-10-19 08:35:10|976.6||976.6||976.6||976.6||0
1634632520000|2021-10-19 08:35:20|976.4|976.2|976.8|976.4|976.8|976.6|976.4|976.2|1548
1634632530000|2021-10-19 08:35:30||976.6||976.4||976.6||976.4|2095
1634632540000|2021-10-19 08:35:40||976.6||976.4||976.6||976.4|0
1634632550000|2021-10-19 08:35:50||976.6||976.6||976.6||976.6|0
1634632560000|2021-10-19 08:36:00|977|976.8|977.2|977|977.2|977|977|976.6|7766
1634632570000|2021-10-19 08:36:10|977|976.8|977|976.6|977|976.8|977|976.6|2
1634632580000|2021-10-19 08:36:20|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1634632590000|2021-10-19 08:36:30|977.4|977|977.4|977.2|977.4|977.2|977.4|977|1053
1634632600000|2021-10-19 08:36:40||977||977||977||977|0
1634632610000|2021-10-19 08:36:50|977.2||977.4||977.4||977.2||1222
1634632630000|2021-10-19 08:37:10|977.6|977.2|977.4|977.2|977.8|977.4|977.4|977|6830
1634632640000|2021-10-19 08:37:20|977.6||977.6||977.6||977.6||0
1634632650000|2021-10-19 08:37:30|977.8|977.4|978|977.6|978|977.6|977.8|977.2|3526
1634632680000|2021-10-19 08:38:00|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1634632690000|2021-10-19 08:38:10|978|977.6|977.8|977.4|978.2|977.8|977.6|977.4|2961
1634632710000|2021-10-19 08:38:30|978|977.6|978.2|977.8|978.4|977.8|978|977.6|1849
1634632720000|2021-10-19 08:38:40|||||||||200
1634632740000|2021-10-19 08:39:00|978|977.6|978|977.6|978|977.8|978|977.6|0
1634632760000|2021-10-19 08:39:20|977.8|977.4|977.4|977|978|977.4|977.4|977|331
1634632770000|2021-10-19 08:39:30||977.2||977||977.2||977|0
1634632780000|2021-10-19 08:39:40|977.6|977.2|977.6|977.2|977.6|977.4|977.4|977.2|2
1634632810000|2021-10-19 08:40:10|||||||||161
1634632840000|2021-10-19 08:40:40|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.4|3206
1634632850000|2021-10-19 08:40:50|977.6|977.2|977.6|977.2|977.8|977.4|977.6|977.2|0
1634632860000|2021-10-19 08:41:00|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.2|0
1634632870000|2021-10-19 08:41:10|977.6|977.2|977.8|977.2|977.8|977.4|977.4|977.2|769
1634632880000|2021-10-19 08:41:20||977.4||977.4||977.4||977.2|0
1634632900000|2021-10-19 08:41:40||977.6||977.6||977.6||977.6|2
1634632910000|2021-10-19 08:41:50|977.6|977.4|977.8|977.4|977.8|977.6|977.6|977.4|5160
1634632920000|2021-10-19 08:42:00|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|0
1634632960000|2021-10-19 08:42:40|978|977.6|978|977.8|978|977.8|978|977.4|52
1634632970000|2021-10-19 08:42:50|977.8|977.6|978|977.6|978|977.6|977.8|977.6|46
1634632980000|2021-10-19 08:43:00|977.8||978||978||977.8||0
1634632990000|2021-10-19 08:43:10|977.8||977.8||977.8||977.8||0
1634633000000|2021-10-19 08:43:20|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.4|1
1634633010000|2021-10-19 08:43:30|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977.2|1508
1634633020000|2021-10-19 08:43:40||977.2||977.2||977.4||977.2|0
1634633030000|2021-10-19 08:43:50|977.4|977.4|977.6|977.2|977.6|977.4|977.4|977|1
1634633040000|2021-10-19 08:44:00|977.4|977|977.2|977|977.6|977.2|977.2|977|0
1634633050000|2021-10-19 08:44:10|977|976.8|977|976.8|977|976.8|977|976.8|3877
1634633060000|2021-10-19 08:44:20|||||||||1
1634633070000|2021-10-19 08:44:30|||||||||1212
1634633080000|2021-10-19 08:44:40|977.2|977|977.2|976.8|977.2|977|977.2|976.8|29
1634633100000|2021-10-19 08:45:00||977||977||977||977|1464
1634633110000|2021-10-19 08:45:10|977|976.8|977|976.6|977|976.8|976.8|976.6|2696
1634633120000|2021-10-19 08:45:20|977.2|976.8|977.2|976.8|977.2|976.8|977|976.6|0
1634633130000|2021-10-19 08:45:30|977|977|977.2|976.8|977.2|977|977|976.8|200
1634633140000|2021-10-19 08:45:40|977|976.6|977.2|976.8|977.2|976.8|976.8|976.6|8407
1634633170000|2021-10-19 08:46:10|977.4|977|977.4|977.2|977.4|977.2|977.4|976.8|4341
1634633180000|2021-10-19 08:46:20|977.2|977|977.4|977|977.4|977|977.2|977|126
1634633190000|2021-10-19 08:46:30||977.2||977.2||977.2||977.2|0
1634633200000|2021-10-19 08:46:40||977||977||977||977|1222
1634633230000|2021-10-19 08:47:10|977.6|977.2|978|977.6|978|977.6|977.6|977.2|2931
1634633240000|2021-10-19 08:47:20||977.8||977.8||977.8||977.8|0
1634633260000|2021-10-19 08:47:40|978.2|978|977.8|977.6|978.4|978.2|977.8|977.4|7381
1634633270000|2021-10-19 08:47:50|978|977.8|978.2|977.8|978.2|977.8|977.8|977.6|1422
1634633290000|2021-10-19 08:48:10|978.4|978|978.6|978.2|978.6|978.2|978.4|978|0
1634633300000|2021-10-19 08:48:20|978.8|978.4|979|978.8|979.2|979|978.6|978.2|10510
1634633320000|2021-10-19 08:48:40|979.2||979||979.2||979||0
1634633330000|2021-10-19 08:48:50|979.2|978.6|978.8|978.6|979.2|978.6|978.8|978.6|2226
1634633340000|2021-10-19 08:49:00|979||979||979||979||0
1634633350000|2021-10-19 08:49:10|979.2|978.8|979.4|979|979.4|979.2|979.2|978.8|9478
1634633360000|2021-10-19 08:49:20|979.2|979.2|979.4|979|979.6|979.2|979.2|979|1291
1634633370000|2021-10-19 08:49:30|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|0
1634633380000|2021-10-19 08:49:40|979.6||979.6||979.6||979.6||1043
1634633410000|2021-10-19 08:50:10|979.4||979.4||979.4||979.4||0
1634633420000|2021-10-19 08:50:20|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|2781
1634633440000|2021-10-19 08:50:40|979.8|979.4|979.8|979.6|979.8|979.6|979.6|979.2|11068
1634633450000|2021-10-19 08:50:50|980|979.8|980.4|980.2|980.6|980.2|980|979.6|17345
1634633460000|2021-10-19 08:51:00|980.6|980.4|980.8|980.4|980.8|980.6|980.6|980.2|2867
1634633470000|2021-10-19 08:51:10||980.6||980.4||980.6||980.4|1
1634633500000|2021-10-19 08:51:40|981|980.6|981.2|981|981.4|981|981|980.4|25334
1634633510000|2021-10-19 08:51:50|981.4|981.2|981.4|981|981.4|981.2|981.4|981|6698
1634633520000|2021-10-19 08:52:00|981.6||981.4||981.6||981.4||0
1634633530000|2021-10-19 08:52:10|981.6|981.2|981.6|981.4|981.6|981.4|981.6|981|3759
1634633540000|2021-10-19 08:52:20|981.8|981.6|981.8|981.4|981.8|981.6|981.6|981.4|5850
1634633550000|2021-10-19 08:52:30|982|981.6|981.8|981.4|982.4|982.2|981.6|981.2|62814
1634633560000|2021-10-19 08:52:40|982|981.6|982|981.6|982|981.6|982|981.6|334
1634633570000|2021-10-19 08:52:50||981.8||981.6||981.8||981.6|0
1634633580000|2021-10-19 08:53:00|981.8|981.4|981.6|981.4|981.8|981.6|981.6|981.4|4316
1634633600000|2021-10-19 08:53:20|981.4|981.2|981.6|981.2|981.6|981.4|981.4|981.2|2669
1634633610000|2021-10-19 08:53:30||981.4||981.2||981.4||981.2|0
1634633620000|2021-10-19 08:53:40|981.8|981.4|982|981.6|982|981.6|981.8|981.2|2790
1634633630000|2021-10-19 08:53:50|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|0
1634633640000|2021-10-19 08:54:00|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|2
1634633650000|2021-10-19 08:54:10|981.4|981.2|981.4|981|981.6|981.2|981.4|981|1836
1634633660000|2021-10-19 08:54:20||981.2||981.2||981.2||981.2|0
1634633670000|2021-10-19 08:54:30|981.2|981|981.2|980.8|981.2|981|980.8|980.4|4197
1634633690000|2021-10-19 08:54:50|981.4|981|981.2|980.8|981.4|981|981.2|980.8|0
1634633700000|2021-10-19 08:55:00|||||||||696
1634633710000|2021-10-19 08:55:10||981||980.8||981||980.8|515
1634633720000|2021-10-19 08:55:20|981.4|981|981.2|980.8|981.4|981|981.2|980.8|0
1634633730000|2021-10-19 08:55:30|981.4||981.2||981.4||981.2||0
1634633740000|2021-10-19 08:55:40|981.4|981|981.4|981|981.4|981|981.4|980.8|0
1634633750000|2021-10-19 08:55:50|||||||||1000
1634633760000|2021-10-19 08:56:00|981.2|980.8|981.2|980.8|981.4|980.8|981|980.8|2811
1634633770000|2021-10-19 08:56:10|981|980.6|981|980.6|981|980.6|981|980.6|0
1634633790000|2021-10-19 08:56:30|981.2|980.8|981.2|981|981.2|981|981.2|980.8|0
1634633810000|2021-10-19 08:56:50|981|980.8|981.2|981|981.2|981|981|980.6|3503
1634633820000|2021-10-19 08:57:00|981.4|980.8|981.4|981|981.4|981|981.2|980.8|14683
1634633850000|2021-10-19 08:57:30|||||||||65
1634633880000|2021-10-19 08:58:00|981.6|981.2|981.8|981.6|982|981.6|981.6|981.2|1944
1634633890000|2021-10-19 08:58:10|982|981.8|982|981.6|982|981.8|982|981.6|34
1634633900000|2021-10-19 08:58:20|981.8||981.8||981.8||981.8||0
1634633920000|2021-10-19 08:58:40|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981|1619
1634633930000|2021-10-19 08:58:50|981.4|981|981.4|981|981.4|981.2|981.2|981|0
1634633940000|2021-10-19 08:59:00|981.2|981.2|981.6|981.2|981.6|981.2|981.2|981|0
1634633950000|2021-10-19 08:59:10|981.4|981|981.4|981.2|981.6|981.2|981.4|981|13617
1634633970000|2021-10-19 08:59:30|981.2|981|981.4|981|981.4|981|981.2|981|3501
1634633980000|2021-10-19 08:59:40|981.2|980.8|980.8|980.6|981.2|980.8|980.8|980.6|764
1634634000000|2021-10-19 09:00:00|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.2|1342
1634634010000|2021-10-19 09:00:10||980.2||980.4||980.4||980.2|0
1634634020000|2021-10-19 09:00:20||980.2||980.4||980.4||980.2|0
1634634040000|2021-10-19 09:00:40|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|107
1634634050000|2021-10-19 09:00:50|980.4|980.4|981.4|980.8|981.4|981|980.4|980.4|8120
1634634060000|2021-10-19 09:01:00||981||981||981||981|0
1634634100000|2021-10-19 09:01:40|981.6|981.2|981.4|981|981.6|981.2|981.4|981|583
1634634110000|2021-10-19 09:01:50|981.6|981.2|981.4|981|981.6|981.2|981.4|981|0
1634634120000|2021-10-19 09:02:00|981.6|981.2|981.8|981.6|981.8|981.6|981.6|981.2|0
1634634130000|2021-10-19 09:02:10|982|981.8|982|981.6|982|981.8|982|981.6|515
1634634140000|2021-10-19 09:02:20|981.8|981.8|982|981.6|982|981.8|981.8|981.6|6921
1634634150000|2021-10-19 09:02:30|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|100
1634634160000|2021-10-19 09:02:40|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.2|2566
1634634170000|2021-10-19 09:02:50|981.6|981.2|981.4|981|981.8|981.4|981.4|981|2
1634634180000|2021-10-19 09:03:00|981.6||981.4||981.6||981.4||0
1634634190000|2021-10-19 09:03:10|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981.2|0
1634634210000|2021-10-19 09:03:30||981||981.2||981.2||981|0
1634634220000|2021-10-19 09:03:40||981||981||981.2||981|0
1634634230000|2021-10-19 09:03:50|981.4|981.2|981.4|981|981.4|981.2|981.2|981|1326
1634634240000|2021-10-19 09:04:00|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981|1251
1634634270000|2021-10-19 09:04:30|981.4|981|981.6|981.2|981.6|981.2|981.2|981|425
1634634280000|2021-10-19 09:04:40|981.4|981|981.4|981|981.4|981.2|981.4|981|0
1634634300000|2021-10-19 09:05:00|981.2||981.2||981.2||981.2||0
1634634310000|2021-10-19 09:05:10|981|980.8|981.2|980.8|981.2|980.8|981|980.8|8401
1634634350000|2021-10-19 09:05:50|981.4|981|981.4|981|981.6|981.2|981.4|981|46
1634634360000|2021-10-19 09:06:00||980.8||981||981||980.8|0
1634634370000|2021-10-19 09:06:10|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1634634380000|2021-10-19 09:06:20|981.8|981.4|982|981.6|982|981.8|981.6|981.4|5354
1634634390000|2021-10-19 09:06:30|982.2|981.8|982.2|981.6|982.2|982|982|981.6|32661
1634634400000|2021-10-19 09:06:40||981.8||981.8||981.8||981.8|0
1634634410000|2021-10-19 09:06:50|982.4|982|982.6|982.2|982.6|982.2|982.4|982|0
1634634420000|2021-10-19 09:07:00|982.8|982.4|982.6|982.2|982.8|982.4|982.6|982.2|0
1634634440000|2021-10-19 09:07:20|982.4||982.4||982.4||982.4||26
1634634450000|2021-10-19 09:07:30|982.2|982|982.2|982|982.4|982|982.2|982|2769
1634634460000|2021-10-19 09:07:40|982|981.8|982.2|982|982.4|982|982|981.4|4088
1634634470000|2021-10-19 09:07:50|982.4|981.8|982.4|982|982.4|982|982.4|981.8|1
1634634480000|2021-10-19 09:08:00|982.2||982.2||982.2||982.2||0
1634634490000|2021-10-19 09:08:10|982.4||982.4||982.4||982.2||2131
1634634500000|2021-10-19 09:08:20|982.2|981.8|982|981.8|982.2|981.8|982|981.6|3
1634634510000|2021-10-19 09:08:30||981.6||981.6||981.6||981.6|0
1634634520000|2021-10-19 09:08:40|982.2|981.8|982.2|981.8|982.2|982|982.2|981.8|94
1634634540000|2021-10-19 09:09:00|982|981.6|982|981.6|982|981.8|982|981.6|0
1634634550000|2021-10-19 09:09:10||981.8||981.6||981.8||981.6|0
1634634560000|2021-10-19 09:09:20|981.8|981.8|981.4|981|981.8|981.8|981.4|981|261
1634634570000|2021-10-19 09:09:30|981.2|981.2|981.4|981|981.4|981.2|981.2|981|6057
1634634580000|2021-10-19 09:09:40|981.6|981.2|981.8|981.6|982|981.6|981.4|981.2|0
1634634590000|2021-10-19 09:09:50|981.6|981.4|981.4|981|981.8|981.4|981.4|981|1513
1634634610000|2021-10-19 09:10:10|981.2|980.8|981.4|981|981.4|981.2|981|980.6|1732
1634634620000|2021-10-19 09:10:20|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981|2527
1634634630000|2021-10-19 09:10:30|981.6|981.2|981.4|981|981.8|981.4|981.2|981|13450
1634634640000|2021-10-19 09:10:40|981.2|981.2|981.4|981|981.6|981.2|981.2|981|1811
1634634650000|2021-10-19 09:10:50|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981.2|0
1634634660000|2021-10-19 09:11:00|981.4|981|981.4|981|981.6|981.2|981.4|981|0
1634634670000|2021-10-19 09:11:10|981.6|981.2|981.4|981.2|981.6|981.4|981.4|981.2|1641
1634634680000|2021-10-19 09:11:20|||||||||150
1634634690000|2021-10-19 09:11:30|981.2|981|981|980.6|981.2|981|981|980.6|9209
1634634720000|2021-10-19 09:12:00|981.2|980.8|981.4|981|981.4|981|981.2|980.8|2648
1634634740000|2021-10-19 09:12:20|||||||||1251
1634634750000|2021-10-19 09:12:30|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981.2|5566
1634634760000|2021-10-19 09:12:40|981.6|981.2|981.4|981|981.6|981.4|981.4|981|1
1634634770000|2021-10-19 09:12:50|981.6||981.6||981.6||981.4||0
1634634780000|2021-10-19 09:13:00|981.4|981.2|981.4|981|981.4|981.2|981.4|981|0
1634634800000|2021-10-19 09:13:20|981.6||981.4||981.6||981.4||0
1634634810000|2021-10-19 09:13:30|||||||||1120
1634634860000|2021-10-19 09:14:20|981.6|981.2|981.6|981.2|981.8|981.4|981.6|981.2|793
1634634870000|2021-10-19 09:14:30|981.4|981|981.6|981.2|981.6|981.2|981.4|981|0
1634634880000|2021-10-19 09:14:40|981.4|981|981.4|981.2|981.6|981.2|981.4|981|0
1634634890000|2021-10-19 09:14:50|981.6|981.4|981.6|981.2|981.8|981.6|981.6|981.2|9819
1634634900000|2021-10-19 09:15:00|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1634634910000|2021-10-19 09:15:10|981.6|981.2|981.6|981.2|981.8|981.2|981.4|981|2793
1634634920000|2021-10-19 09:15:20|981.4|981|981.2|980.8|981.4|981.2|981|980.6|5968
1634634930000|2021-10-19 09:15:30|981|980.6|981|980.6|981|980.8|981|980.6|0
1634634940000|2021-10-19 09:15:40|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|1200
1634634970000|2021-10-19 09:16:10|||||||||200
1634634980000|2021-10-19 09:16:20|980.6||980.8||980.8||980.6||801
1634634990000|2021-10-19 09:16:30|981|980.6|981|980.6|981|980.6|981|980.4|0
1634635000000|2021-10-19 09:16:40|980.8|980.4|980.8|980.4|981|980.4|980.8|980.4|0
1634635020000|2021-10-19 09:17:00|980.6|980.2|980.6|980.2|980.8|980.2|980.4|980.2|5812
1634635030000|2021-10-19 09:17:10|980.4||980.6||980.6||980.4||1372
1634635040000|2021-10-19 09:17:20|980.8|980.4|981|980.6|981|980.6|980.8|980.4|832
1634635050000|2021-10-19 09:17:30|980.8|980.4|981|980.6|981|980.6|980.8|980.4|1600
1634635060000|2021-10-19 09:17:40|980.8|980.4|980.8|980.4|981|980.4|980.8|980.4|236
1634635070000|2021-10-19 09:17:50|981|980.6|981|980.6|981|980.6|980.8|980.6|0
1634635090000|2021-10-19 09:18:10|980.8||981||981||980.8||1627
1634635100000|2021-10-19 09:18:20|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|1
1634635120000|2021-10-19 09:18:40|980.6|980.2|980.8|980.4|980.8|980.4|980.2|980|5477
1634635130000|2021-10-19 09:18:50|980.6|980.2|980.8|980.2|980.8|980.2|980.6|980.2|0
1634635140000|2021-10-19 09:19:00|980.6||980.6||980.8||980.6||700
1634635150000|2021-10-19 09:19:10|980.8||980.6||980.8||980.6||0
1634635170000|2021-10-19 09:19:30|980.4|980|980.4|980|980.4|980|980.4|980|0
1634635180000|2021-10-19 09:19:40||980.2||980.2||980.2||980|0
1634635210000|2021-10-19 09:20:10|980.2|980|980.2|980|980.2|980|980.2|979.8|210
1634635240000|2021-10-19 09:20:40|||||||||1
1634635250000|2021-10-19 09:20:50|980|979.8|980.4|980|980.4|980|980|979.6|6146
1634635290000|2021-10-19 09:21:30|980.2|979.8|980.2|979.8|980.2|979.8|980|979.8|1
1634635300000|2021-10-19 09:21:40|980|979.6|980|979.6|980|979.6|980|979.6|1312
1634635310000|2021-10-19 09:21:50||979.8||979.6||979.8||979.6|0
1634635320000|2021-10-19 09:22:00|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|327
1634635330000|2021-10-19 09:22:10|979.8|979.4|980|979.6|980|979.8|979.6|979.4|8519
1634635340000|2021-10-19 09:22:20|979.8|979.4|979.6|979.2|979.8|979.4|979.4|979.2|1
1634635370000|2021-10-19 09:22:50|979.4|979|979.2|978.8|979.6|979|979.2|978.8|6563
1634635380000|2021-10-19 09:23:00||978.6||978.8||978.8||978.6|0
1634635420000|2021-10-19 09:23:40|979|978.6|979|978.6|979.2|978.8|979|978.6|4001
1634635430000|2021-10-19 09:23:50|978.8||978.8||979||978.8||0
1634635440000|2021-10-19 09:24:00|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.2|1912
1634635450000|2021-10-19 09:24:10|978.6|978.2|978.8|978.2|978.8|978.4|978.6|978.2|6000
1634635460000|2021-10-19 09:24:20|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.4|0
1634635480000|2021-10-19 09:24:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1634635510000|2021-10-19 09:25:10|978.4||978.4||978.4||978.4||0
1634635520000|2021-10-19 09:25:20|978.6|978.4|979.2|978.8|979.2|978.8|978.6|978.4|4992
1634635550000|2021-10-19 09:25:50|979|978.6|979|978.6|979|978.6|978.8|978.6|58
1634635560000|2021-10-19 09:26:00|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|153
1634635620000|2021-10-19 09:27:00|978.4|978|978.4|978|978.4|978|978.2|978|3221
1634635630000|2021-10-19 09:27:10|978.6|978.2|978.4|978|978.6|978.2|978.4|978|0
1634635670000|2021-10-19 09:27:50|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|5840
1634635680000|2021-10-19 09:28:00|978.4|978|978.6|978.2|978.6|978.2|978.2|977.8|895
1634635690000|2021-10-19 09:28:10|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|100
1634635730000|2021-10-19 09:28:50|978.6|978.2|978.4|978|978.6|978.2|978.4|978|4793
1634635740000|2021-10-19 09:29:00|978.6|978.2|978.6|978.2|978.8|978.4|978.6|978.2|3859
1634635750000|2021-10-19 09:29:10|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.2|1091
1634635760000|2021-10-19 09:29:20|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|0
1634635770000|2021-10-19 09:29:30||978.6||978.6||978.6||978.6|0
1634635780000|2021-10-19 09:29:40|978.6|978.4|978.8|978.4|978.8|978.6|978.6|978.4|3803
1634635790000|2021-10-19 09:29:50|978.6|978.2|978.8|978.4|978.8|978.4|978.4|978.2|1
1634635800000|2021-10-19 09:30:00|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|0
1634635810000|2021-10-19 09:30:10|978.6|978.2|978.6|978.2|978.8|978.4|978.4|978.2|529
1634635870000|2021-10-19 09:31:10|978.4|978|978.4|978|978.4|978.2|978.2|978|1686
1634635880000|2021-10-19 09:31:20|978.2|978.2|978.4|978|978.4|978.2|978.2|977.8|439
1634635890000|2021-10-19 09:31:30|978.2|977.8|978|977.8|978.2|977.8|978|977.8|0
1634635900000|2021-10-19 09:31:40|978.2|978|978.2|978|978.2|978|978.2|978|100
1634635920000|2021-10-19 09:32:00||977.8||977.8||977.8||977.8|2444
1634635950000|2021-10-19 09:32:30|978.4|978|978.8|978.4|978.8|978.4|978.4|978|1012
1634635970000|2021-10-19 09:32:50||978.6||978.6||978.6||978.6|0
1634635980000|2021-10-19 09:33:00|979|978.4|979.2|978.8|979.2|978.8|978.8|978.4|2112
1634635990000|2021-10-19 09:33:10|979|978.6|979|978.6|979|978.6|979|978.6|0
1634636020000|2021-10-19 09:33:40||978.8||978.8||978.8||978.8|0
1634636050000|2021-10-19 09:34:10|979.2|979|978.8|978.6|979.2|979|978.8|978.6|10799
1634636070000|2021-10-19 09:34:30|||||||||8548
1634636090000|2021-10-19 09:34:50|979|978.4|978.4|978|979|978.4|978.4|978|1404
1634636100000|2021-10-19 09:35:00|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1634636110000|2021-10-19 09:35:10|||||||||904
1634636120000|2021-10-19 09:35:20|978.4||978.4||978.4||978.4||0
1634636130000|2021-10-19 09:35:30|978.6|978|978.4|978|978.6|978|978.4|978|0
1634636140000|2021-10-19 09:35:40|978.6|978.2|978.4|978|978.6|978.2|978.4|978|0
1634636150000|2021-10-19 09:35:50|978.6|978.2|978.6|978.4|978.6|978.4|978.4|978|0
1634636160000|2021-10-19 09:36:00|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|1469
1634636170000|2021-10-19 09:36:10|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.4|1000
1634636180000|2021-10-19 09:36:20|978.6||978.6||978.6||978.6||0
1634636190000|2021-10-19 09:36:30|978.8||978.6||978.8||978.6||0
1634636200000|2021-10-19 09:36:40|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|1
1634636230000|2021-10-19 09:37:10|978.6|978.4|978.8|978.4|978.8|978.4|978.6|978.2|37
1634636240000|2021-10-19 09:37:20|979|978.6|979.4|979|979.4|979|979|978.6|0
1634636250000|2021-10-19 09:37:30|979.2|979.2|979.2|979|979.2|979.2|979.2|979|100
1634636260000|2021-10-19 09:37:40|979.4||979.4||979.4||979.4||0
1634636270000|2021-10-19 09:37:50|979.2||979.4||979.4||979.2||0
1634636290000|2021-10-19 09:38:10|979.2|978.8|979.2|979|979.2|979|979|978.8|688
1634636300000|2021-10-19 09:38:20|979.4||979.2||979.4||979.2||256
1634636310000|2021-10-19 09:38:30|979.4||979.2||979.4||979.2||0
1634636320000|2021-10-19 09:38:40|979.4||979.4||979.4||979.4||0
1634636330000|2021-10-19 09:38:50|979.2||979.2||979.2||979.2||0
1634636340000|2021-10-19 09:39:00|979|978.8|979.2|978.8|979.2|979|979|978.8|1266
1634636370000|2021-10-19 09:39:30|979.4|979|979.2|978.8|979.4|979|979.2|978.8|245
1634636400000|2021-10-19 09:40:00|979|978.6|978.6|978.4|979.2|978.6|978.6|978.4|12686
1634636410000|2021-10-19 09:40:10|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|1837
1634636420000|2021-10-19 09:40:20|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|1073
1634636430000|2021-10-19 09:40:30|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1634636440000|2021-10-19 09:40:40||978.4||978.4||978.4||978.2|0
1634636490000|2021-10-19 09:41:30|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|57
1634636500000|2021-10-19 09:41:40|978.6||978.6||978.6||978.6||0
1634636520000|2021-10-19 09:42:00|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|1
1634636540000|2021-10-19 09:42:20|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.2|0
1634636560000|2021-10-19 09:42:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1634636570000|2021-10-19 09:42:50|978.4||978.4||978.4||978.4||0
1634636580000|2021-10-19 09:43:00|978.2|978|978.2|977.8|978.2|978|978.2|977.8|335
1634636630000|2021-10-19 09:43:50||978||977.8||978||977.8|0
1634636640000|2021-10-19 09:44:00|978||978.2||978.2||978||1786
1634636660000|2021-10-19 09:44:20|978.4|978|978.4|978|978.4|978|978.4|978|2449
1634636700000|2021-10-19 09:45:00|978.2|978.2|978.2|978|978.2|978.2|978.2|978|1067
1634636710000|2021-10-19 09:45:10|978.4||978.2||978.4||978.2||0
1634636720000|2021-10-19 09:45:20|978|977.8|978.2|977.8|978.2|977.8|978|977.8|4316
1634636730000|2021-10-19 09:45:30|978||978.2||978.2||978||0
1634636790000|2021-10-19 09:46:30|978.4|978|978.6|978.2|978.6|978.2|978.4|978|3033
1634636800000|2021-10-19 09:46:40|978.4||978.6||978.6||978.4||0
1634636830000|2021-10-19 09:47:10|978.4|978|977.8|977.6|978.6|978|977.8|977.6|11490
1634636840000|2021-10-19 09:47:20|978||978||978||978||296
1634636860000|2021-10-19 09:47:40|978.2|977.8|978.2|977.8|978.2|978|978|977.8|12509
1634636900000|2021-10-19 09:48:20|||||||||1655
1634636940000|2021-10-19 09:49:00|978|977.6|978.2|977.8|978.2|978|978|977.6|8973
1634636950000|2021-10-19 09:49:10|||||||||256
1634636970000|2021-10-19 09:49:30||978||977.8||978||977.8|826
1634636990000|2021-10-19 09:49:50|978|978|978.2|977.8|978.2|978|978|977.8|12109
1634637000000|2021-10-19 09:50:00|||||||||51
1634637010000|2021-10-19 09:50:10|978|977.6|977.8|977.6|978.2|977.6|977.8|977.6|1540
1634637040000|2021-10-19 09:50:40|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|373
1634637050000|2021-10-19 09:50:50|977.4|977.2|977.2|977|977.4|977.2|977.2|977|4352
1634637060000|2021-10-19 09:51:00|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977|645
1634637070000|2021-10-19 09:51:10|977.6||977.6||977.6||977.6||0
1634637100000|2021-10-19 09:51:40|977.4||977.4||977.4||977.4||0
1634637130000|2021-10-19 09:52:10|977.6|977.4|977.8|977.6|978|977.6|977.6|977.2|1772
1634637150000|2021-10-19 09:52:30|978|977.8|978|977.6|978|977.8|978|977.6|32
1634637180000|2021-10-19 09:53:00|977.8|977.4|977.4|977.2|977.8|977.4|977.4|977.2|900
1634637190000|2021-10-19 09:53:10|977.2|977|977.2|976.8|977.4|977|977|976.8|3526
1634637200000|2021-10-19 09:53:20|977.4|977|977.4|977|977.4|977|977.4|977|0
1634637210000|2021-10-19 09:53:30|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977|3481
1634637220000|2021-10-19 09:53:40|978|977.6|978.2|977.8|978.2|978|978|977.6|13794
1634637230000|2021-10-19 09:53:50|978.4||978.2||978.4||978.2||0
1634637240000|2021-10-19 09:54:00|978|977.6|978.2|977.8|978.2|977.8|978|977.6|0
1634637250000|2021-10-19 09:54:10|978||978||978||978||0
1634637270000|2021-10-19 09:54:30|978.2|978|978.2|977.8|978.2|978|978|977.8|5040
1634637300000|2021-10-19 09:55:00|978.4|978|978.2|978|978.4|978|978.2|977.8|0
1634637310000|2021-10-19 09:55:10|978|977.8|977.8|977.4|978.2|977.8|977.8|977.4|2144
1634637320000|2021-10-19 09:55:20|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634637330000|2021-10-19 09:55:30||977.4||977.4||977.4||977.4|0
1634637350000|2021-10-19 09:55:50|977.8|977.6|977.8|977.4|978|977.6|977.8|977.4|33
1634637360000|2021-10-19 09:56:00|977.6||977.6||977.6||977.6||7876
1634637410000|2021-10-19 09:56:50|977.8|977.2|978|977.6|978|977.6|977.8|977.2|3007
1634637420000|2021-10-19 09:57:00|977.8|977.8|978|977.6|978|977.8|977.8|977.6|489
1634637470000|2021-10-19 09:57:50|||||||||200
1634637500000|2021-10-19 09:58:20||977.8||977.8||977.8||977.8|0
1634637520000|2021-10-19 09:58:40|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|331
1634637530000|2021-10-19 09:58:50|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.2|2976
1634637540000|2021-10-19 09:59:00|977.6||977.6||977.6||977.6||209
1634637550000|2021-10-19 09:59:10|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1634637560000|2021-10-19 09:59:20|977.6||977.6||977.6||977.6||0
1634637590000|2021-10-19 09:59:50|977.4|977.2|977.2|977|977.4|977.2|977.2|977|333
1634637600000|2021-10-19 10:00:00|977|976.8|977.2|976.8|977.2|976.8|977|976.8|1451
1634637650000|2021-10-19 10:00:50|977.4|977|977.8|977.4|977.8|977.4|977.4|977|3010
1634637660000|2021-10-19 10:01:00|977.6||977.6||977.6||977.6||0
1634637670000|2021-10-19 10:01:10|||||||||1975
1634637690000|2021-10-19 10:01:30|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|269
1634637700000|2021-10-19 10:01:40|||||||||150
1634637800000|2021-10-19 10:03:20|978|977.6|978|977.8|978.2|977.8|977.8|977.6|18868
1634637830000|2021-10-19 10:03:50|977.4|977|977.6|977.4|977.6|977.4|977.2|977|87674
1634637840000|2021-10-19 10:04:00|977.8|977.6|977.8|977.6|977.8|977.6|977.6|977.4|4148
1634637870000|2021-10-19 10:04:30|977.6|977.4|977.4|977.2|977.6|977.4|977.4|977.2|2757
1634637900000|2021-10-19 10:05:00|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|1251
1634637910000|2021-10-19 10:05:10|977.8|977.4|978|977.6|978|977.8|977.8|977.4|7167
1634637940000|2021-10-19 10:05:40|977.8||977.8||977.8||977.8||0
1634637960000|2021-10-19 10:06:00|978|977.8|977.6|977.4|978|977.8|977.6|977.4|4916
1634637970000|2021-10-19 10:06:10|||||||||41
1634638010000|2021-10-19 10:06:50|977.8||977.8||977.8||977.8||4072
1634638030000|2021-10-19 10:07:10|977.6||977.8||977.8||977.6||0
1634638040000|2021-10-19 10:07:20|978|977.6|978|977.6|978|977.6|978|977.6|240
1634638050000|2021-10-19 10:07:30|978.2|977.8|978.2|977.8|978.2|978|978|977.6|21747
1634638060000|2021-10-19 10:07:40|978||978||978||978||0
1634638070000|2021-10-19 10:07:50|977.8|977.6|977.6|977.4|977.8|977.6|977.6|977.4|4324
1634638100000|2021-10-19 10:08:20|977.4|977.2|977.2|976.8|977.4|977.2|977.2|976.8|6192
1634638110000|2021-10-19 10:08:30|977.4|977|977.4|977|977.4|977|977.4|977|0
1634638120000|2021-10-19 10:08:40|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|0
1634638140000|2021-10-19 10:09:00|977.4||977.6||977.6||977.4||81
1634638160000|2021-10-19 10:09:20|977.4||977.4||977.4||977.4||0
1634638210000|2021-10-19 10:10:10|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|1399
1634638230000|2021-10-19 10:10:30|977.4||977.6||977.6||977.4||0
1634638240000|2021-10-19 10:10:40|977.4||977.6||977.6||977.4||0
1634638280000|2021-10-19 10:11:20|977.4|977.4|977.4|977.2|977.6|977.4|977.4|977.2|2473
1634638290000|2021-10-19 10:11:30|977.6||977.4||977.6||977.4||0
1634638300000|2021-10-19 10:11:40|977.6||977.6||977.6||977.6||0
1634638310000|2021-10-19 10:11:50|977.4||977.4||977.4||977.4||0
1634638320000|2021-10-19 10:12:00|977.6||977.6||977.6||977.6||0
1634638330000|2021-10-19 10:12:10|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|260
1634638340000|2021-10-19 10:12:20|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|0
1634638350000|2021-10-19 10:12:30|977.6||977.6||977.6||977.6||0
1634638360000|2021-10-19 10:12:40|977.4|977.2|977.2|977|977.4|977.2|977.2|977|1689
1634638370000|2021-10-19 10:12:50|977.4|977.2|977.4|977|977.4|977.2|977.4|977|35
1634638410000|2021-10-19 10:13:30|||||||||120
1634638460000|2021-10-19 10:14:20|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977|2547
1634638480000|2021-10-19 10:14:40|977.8||977.8||977.8||977.8||0
1634638500000|2021-10-19 10:15:00|977.6||977.6||977.6||977.6||0
1634638560000|2021-10-19 10:16:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1
1634638570000|2021-10-19 10:16:10|977.4|977|977.2|976.8|977.4|977|977|976.8|1301
1634638580000|2021-10-19 10:16:20|977|976.6|977|976.6|977.2|976.8|976.6|976.4|12572
1634638590000|2021-10-19 10:16:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1634638600000|2021-10-19 10:16:40|977|976.6|977|976.6|977|976.6|977|976.6|2225
1634638740000|2021-10-19 10:19:00|976.8|976.8|977|976.6|977|976.8|976.8|976.6|2620
1634638750000|2021-10-19 10:19:10|976.8|976.8|977.2|976.8|977.2|976.8|976.8|976.8|0
1634638760000|2021-10-19 10:19:20|977|976.6|977|976.6|977|976.6|977|976.6|0
1634638790000|2021-10-19 10:19:50|976.8||976.8||976.8||976.8||0
1634638800000|2021-10-19 10:20:00|977||976.8||977||976.8||0
1634638810000|2021-10-19 10:20:10|977||976.8||977||976.8||0
1634638820000|2021-10-19 10:20:20|977|976.4|976.4|976.2|977|976.4|976.4|976.2|1867
1634638840000|2021-10-19 10:20:40|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|43
1634638850000|2021-10-19 10:20:50|976.4|976.4|976.8|976.4|976.8|976.4|976.4|976.2|123
1634638860000|2021-10-19 10:21:00|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1634638920000|2021-10-19 10:22:00|976.4||976.4||976.4||976.4||0
1634638930000|2021-10-19 10:22:10|976.6||976.6||976.6||976.6||0
1634638980000|2021-10-19 10:23:00|976.4|976|976.2|976|976.4|976|976.2|976|2702
1634638990000|2021-10-19 10:23:10|976.4|976.2|976.4|976|976.4|976.2|976.2|976|2503
1634639030000|2021-10-19 10:23:50|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976|4506
1634639040000|2021-10-19 10:24:00|976.4|976.4|976.6|976.2|976.6|976.4|976.4|976.2|33
1634639050000|2021-10-19 10:24:10|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1634639100000|2021-10-19 10:25:00|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|534
1634639140000|2021-10-19 10:25:40|976.4|976|976.2|976|976.4|976|976.2|976|1176
1634639160000|2021-10-19 10:26:00|976.4||976.4||976.4||976.4||0
1634639230000|2021-10-19 10:27:10|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|295
1634639260000|2021-10-19 10:27:40|976.4|976.4|976.8|976.6|976.8|976.6|976.4|976.4|0
1634639270000|2021-10-19 10:27:50|977|976.4|976.8|976.4|977|976.4|976.6|976.4|2
1634639280000|2021-10-19 10:28:00|976.6||976.6||976.6||976.6||0
1634639310000|2021-10-19 10:28:30|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|1524
1634639330000|2021-10-19 10:28:50|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|0
1634639340000|2021-10-19 10:29:00|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|1051
1634639350000|2021-10-19 10:29:10|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|1009
1634639360000|2021-10-19 10:29:20|977|976.6|976.8|976.6|977|976.8|976.8|976.6|3
1634639370000|2021-10-19 10:29:30||976.4||976.4||976.6||976.4|0
1634639380000|2021-10-19 10:29:40||976.6||976.4||976.6||976.4|0
1634639390000|2021-10-19 10:29:50|977|976.6|977|976.6|977|976.8|977|976.6|1453
1634639410000|2021-10-19 10:30:10|977.2|976.8|977.2|976.8|977.2|977|977|976.6|2846
1634639420000|2021-10-19 10:30:20|977|976.6|977|976.6|977|976.6|976.8|976.4|4
1634639440000|2021-10-19 10:30:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1634639460000|2021-10-19 10:31:00|977|976.6|977.2|976.8|977.2|976.8|977|976.6|0
1634639470000|2021-10-19 10:31:10|977.4|977|977.4|977|977.4|977|977.4|977|1121
1634639480000|2021-10-19 10:31:20|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1634639490000|2021-10-19 10:31:30|977.4|977|977.4|977|977.4|977|977.4|977|0
1634639520000|2021-10-19 10:32:00|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1634639530000|2021-10-19 10:32:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1634639550000|2021-10-19 10:32:30|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634639570000|2021-10-19 10:32:50|977.8|977.4|977.8|977.6|977.8|977.6|977.8|977.4|0
1634639620000|2021-10-19 10:33:40|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|3244
1634639650000|2021-10-19 10:34:10|977.6|977.2|977.2|976.8|977.6|977.2|977|976.8|5499
1634639670000|2021-10-19 10:34:30|977.4|977|977.4|977|977.6|977.2|977.4|977|2008
1634639690000|2021-10-19 10:34:50|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634639700000|2021-10-19 10:35:00|977.4||977.4||977.6||977.4||0
1634639710000|2021-10-19 10:35:10|977.6||977.6||977.6||977.4||0
1634639720000|2021-10-19 10:35:20|977.4||977.6||977.6||977.4||0
1634639740000|2021-10-19 10:35:40||977.4||977.2||977.4||977.2|0
1634639760000|2021-10-19 10:36:00|977.8|977.4|977.8|977.4|977.8|977.6|977.8|977.4|3509
1634639770000|2021-10-19 10:36:10|977.6|977.6|977.6|977.2|977.8|977.6|977.4|977.2|5100
1634639780000|2021-10-19 10:36:20|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.4|0
1634639790000|2021-10-19 10:36:30|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634639810000|2021-10-19 10:36:50|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1634639830000|2021-10-19 10:37:10||977.6||977.6||977.6||977.6|0
1634639840000|2021-10-19 10:37:20|977.6|977.4|977.8|977.4|977.8|977.6|977.6|977.4|4
1634639990000|2021-10-19 10:39:50||977.6||977.6||977.6||977.4|0
1634640000000|2021-10-19 10:40:00||977.4||977.4||977.4||977.4|0
1634640010000|2021-10-19 10:40:10||977.6||977.4||977.6||977.4|148
1634640020000|2021-10-19 10:40:20||977.6||977.4||977.6||977.4|0
1634640090000|2021-10-19 10:41:30|978|977.6|977.8|977.4|978|977.6|977.8|977.4|916
1634640100000|2021-10-19 10:41:40|977.6|977.6|977.8|977.4|977.8|977.6|977.4|977.2|9103
1634640110000|2021-10-19 10:41:50|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|0
1634640120000|2021-10-19 10:42:00|977.4||977.4||977.4||977.4||0
1634640160000|2021-10-19 10:42:40|977.6|977.4|977.8|977.4|977.8|977.4|977.4|977.4|580
1634640170000|2021-10-19 10:42:50|977.6|977.2|977.6|977.2|977.8|977.4|977.6|977.2|0
1634640190000|2021-10-19 10:43:10|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|1127
1634640210000|2021-10-19 10:43:30|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|0
1634640220000|2021-10-19 10:43:40||977.6||977.6||977.6||977.6|0
1634640230000|2021-10-19 10:43:50|978|977.8|977.8|977.6|978|977.8|977.8|977.6|1000
1634640260000|2021-10-19 10:44:20|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1433
1634640270000|2021-10-19 10:44:30||977.6||977.4||977.6||977.4|0
1634640290000|2021-10-19 10:44:50||977.6||977.6||977.6||977.6|0
1634640300000|2021-10-19 10:45:00|||||||||1966
1634640320000|2021-10-19 10:45:20|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1
1634640340000|2021-10-19 10:45:40|977.6|977.2|977.4|977|977.6|977.2|977.2|977|6161
1634640350000|2021-10-19 10:45:50|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634640370000|2021-10-19 10:46:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1634640380000|2021-10-19 10:46:20|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634640400000|2021-10-19 10:46:40|977.8|977.4|977.6|977.2|977.8|977.6|977.4|977.2|1105
1634640450000|2021-10-19 10:47:30||977.4||977.4||977.4||977.4|0
1634640460000|2021-10-19 10:47:40||977.2||977.2||977.2||977.2|0
1634640510000|2021-10-19 10:48:30|977.8|977.4|977.8|977.6|977.8|977.6|977.8|977.2|1812
1634640590000|2021-10-19 10:49:50|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|6793
1634640600000|2021-10-19 10:50:00|977.6||977.8||977.8||977.6||0
1634640610000|2021-10-19 10:50:10|977.6||977.6||977.6||977.6||0
1634640620000|2021-10-19 10:50:20|977.8||977.8||977.8||977.8||26
1634640630000|2021-10-19 10:50:30||977.6||977.6||977.6||977.6|393
1634640650000|2021-10-19 10:50:50|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1191
1634640660000|2021-10-19 10:51:00||977.6||977.4||977.6||977.4|0
1634640670000|2021-10-19 10:51:10|978|977.6|977.8|977.4|978|977.6|977.8|977.4|1792
1634640700000|2021-10-19 10:51:40|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|0
1634640710000|2021-10-19 10:51:50||977.6||977.6||977.6||977.6|0
1634640760000|2021-10-19 10:52:40|978||978||978||978||0
1634640770000|2021-10-19 10:52:50|977.8|977.8|978|977.8|978|977.8|977.8|977.6|2967
1634640810000|2021-10-19 10:53:30|977.8|977.6|978|977.8|978|977.8|977.8|977.6|531
1634640910000|2021-10-19 10:55:10|978.2|978|978|977.8|978.4|978|978|977.8|11503
1634640940000|2021-10-19 10:55:40|977.8|977.6|978|977.6|978|977.8|977.8|977.6|1352
1634641000000|2021-10-19 10:56:40|977.8||978||978||977.8||0
1634641060000|2021-10-19 10:57:40|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|2940
1634641070000|2021-10-19 10:57:50|977.4|977.2|977.4|977|977.4|977.2|977.4|977|2436
1634641080000|2021-10-19 10:58:00|977.6|977.2|977|976.8|977.6|977.2|977|976.8|6249
1634641090000|2021-10-19 10:58:10|977.2|977|977.2|977|977.2|977|977.2|977|24034
1634641120000|2021-10-19 10:58:40|977|976.8|977.2|976.8|977.2|976.8|977|976.8|759
1634641140000|2021-10-19 10:59:00|977||977||977||977||0
1634641180000|2021-10-19 10:59:40|976.8|976.6|977|976.8|977|976.8|976.8|976.6|1750
1634641190000|2021-10-19 10:59:50|977.2|977|977.6|977.2|977.6|977.2|977.2|977|2960
1634641260000|2021-10-19 11:01:00||977.4||977.4||977.4||977.4|0
1634641280000|2021-10-19 11:01:20|||||||||2
1634641310000|2021-10-19 11:01:50|977.4|977.2|977.6|977.4|977.6|977.4|977.4|977.2|3527
1634641320000|2021-10-19 11:02:00|977.8|977.2|978|977.6|978|977.8|977.4|977.2|12690
1634641330000|2021-10-19 11:02:10|977.8|977.4|977.8|977.4|978|977.6|977.6|977.4|10581
1634641340000|2021-10-19 11:02:20|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2661
1634641350000|2021-10-19 11:02:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.2|0
1634641360000|2021-10-19 11:02:40|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977.2|0
1634641370000|2021-10-19 11:02:50|977.8|977.4|977.8|977.4|977.8|977.6|977.6|977.4|19
1634641400000|2021-10-19 11:03:20|977.6||977.8||977.8||977.6||43
1634641460000|2021-10-19 11:04:20|978|977.6|978|977.6|978|977.8|978|977.6|2952
1634641480000|2021-10-19 11:04:40|977.8||977.8||977.8||977.8||0
1634641490000|2021-10-19 11:04:50|978||978||978||978||6000
1634641500000|2021-10-19 11:05:00|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.2|3582
1634641540000|2021-10-19 11:05:40|978|977.6|978|977.6|978|977.6|978|977.6|0
1634641550000|2021-10-19 11:05:50|978.2|977.8|978.2|977.8|978.2|978|978|977.8|18620
1634641570000|2021-10-19 11:06:10|978||978||978||978||0
1634641590000|2021-10-19 11:06:30|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|3259
1634641610000|2021-10-19 11:06:50|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.4|4992
1634641630000|2021-10-19 11:07:10|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|4352
1634641650000|2021-10-19 11:07:30|||||||||2518
1634641660000|2021-10-19 11:07:40|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|301
1634641670000|2021-10-19 11:07:50|977.6||977.6||977.6||977.6||0
1634641690000|2021-10-19 11:08:10|977.4|977|977|976.6|977.4|977|976.8|976.6|23272
1634641700000|2021-10-19 11:08:20|977.2|976.8|977.4|977|977.4|977|977.2|976.8|1116
1634641750000|2021-10-19 11:09:10|977.6|977.2|977.4|977|977.6|977.4|977.2|977|9553
1634641760000|2021-10-19 11:09:20|977.2||977.2||977.2||977.2||0
1634641770000|2021-10-19 11:09:30|977.4|976.8|977.2|976.8|977.4|976.8|977|976.6|6460
1634641780000|2021-10-19 11:09:40|977|976.6|977.2|976.8|977.2|976.8|977|976.6|0
1634641790000|2021-10-19 11:09:50|977|976.6|977.2|976.8|977.2|976.8|977|976.6|1681
1634641800000|2021-10-19 11:10:00|977|976.6|977|976.6|977|976.6|976.8|976.6|2417
1634641820000|2021-10-19 11:10:20||976.8||976.8||976.8||976.8|0
1634641860000|2021-10-19 11:11:00|||||||||4027
1634641890000|2021-10-19 11:11:30|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|1885
1634641900000|2021-10-19 11:11:40|977|976.8|977|976.8|977|976.8|977|976.6|14024
1634641910000|2021-10-19 11:11:50|977.2||977||977.2||977||2372
1634641940000|2021-10-19 11:12:20|977.2|977|977.2|977|977.4|977|977.2|976.8|4872
1634641950000|2021-10-19 11:12:30||976.8||977||977||976.8|0
1634641960000|2021-10-19 11:12:40|977|976.8|977|976.8|977|977|977|976.8|1238
1634641970000|2021-10-19 11:12:50|||||||||200
1634641980000|2021-10-19 11:13:00|||||||||1804
1634642020000|2021-10-19 11:13:40|977.2|977|977.4|977.2|977.4|977.2|977.2|976.8|3789
1634642030000|2021-10-19 11:13:50|977.6|977.4|977.8|977.4|977.8|977.4|977.4|977.2|2752
1634642040000|2021-10-19 11:14:00|977.6||977.8||977.8||977.6||0
1634642060000|2021-10-19 11:14:20|977.6||977.6||977.6||977.6||0
1634642070000|2021-10-19 11:14:30|977.8|977.6|977.8|977.6|977.8|977.6|977.6|977.6|0
1634642080000|2021-10-19 11:14:40|977.6|977.4|977.6|977.4|977.8|977.6|977.6|977.4|2319
1634642110000|2021-10-19 11:15:10|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|1717
1634642130000|2021-10-19 11:15:30|977.6||977.4||977.6||977.4||2645
1634642160000|2021-10-19 11:16:00|||||||||2576
1634642170000|2021-10-19 11:16:10|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|2846
1634642180000|2021-10-19 11:16:20||977.2||977.2||977.2||977.2|0
1634642200000|2021-10-19 11:16:40||977.4||977.2||977.4||977.2|0
1634642220000|2021-10-19 11:17:00|977.4||977.4||977.4||977.4||2035
1634642240000|2021-10-19 11:17:20|977.2|977|977.2|976.8|977.2|977|977.2|976.8|4342
1634642250000|2021-10-19 11:17:30|977||977||977||977||840
1634642280000|2021-10-19 11:18:00|977.2|977|977.4|977|977.4|977|977.2|977|1297
1634642290000|2021-10-19 11:18:10|977.6|977.2|977.4|977.2|977.6|977.4|977.4|977|4002
1634642310000|2021-10-19 11:18:30|||||||||2926
1634642320000|2021-10-19 11:18:40|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|1213
1634642340000|2021-10-19 11:19:00|977.8|977.6|977.8|977.6|978|977.8|977.8|977.6|11835
1634642350000|2021-10-19 11:19:10|978|977.8|977.8|977.6|978|977.8|977.8|977.6|1082
1634642360000|2021-10-19 11:19:20|||||||||68
1634642370000|2021-10-19 11:19:30|||||||||1500
1634642380000|2021-10-19 11:19:40|978|977.8|978|977.6|978|977.8|978|977.6|9759
1634642400000|2021-10-19 11:20:00|977.8||977.8||977.8||977.8||0
1634642430000|2021-10-19 11:20:30|977.6|977.4|977.6|977.2|977.6|977.4|977.4|977.2|6926
1634642460000|2021-10-19 11:21:00|977.4||977.4||977.4||977.4||0
1634642510000|2021-10-19 11:21:50|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.2|3717
1634642520000|2021-10-19 11:22:00|977.8|977.6|978.6|978.2|979|978.8|977.8|977.6|92745
1634642530000|2021-10-19 11:22:10|978.4|977.8|978|977.6|978.6|978|977.8|977.4|30299
1634642540000|2021-10-19 11:22:20|977.8|977.8|978|977.8|978|977.8|977.8|977.6|7044
1634642550000|2021-10-19 11:22:30|978.2|978|978.4|978|978.4|978|978.2|978|7489
1634642560000|2021-10-19 11:22:40|978.2|977.8|978|977.8|978.2|977.8|978|977.8|13772
1634642580000|2021-10-19 11:23:00|978.2|978|978.4|978|978.6|978.2|978.2|978|2484
1634642590000|2021-10-19 11:23:10||978.2||978.2||978.2||978.2|0
1634642600000|2021-10-19 11:23:20|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|2864
1634642630000|2021-10-19 11:23:50|978.8|978.6|978.8|978.4|979|978.6|978.8|978.4|3575
1634642640000|2021-10-19 11:24:00|979|978.6|979|978.6|979|978.8|979|978.6|7075
1634642660000|2021-10-19 11:24:20|978.8||979||979||978.8||0
1634642680000|2021-10-19 11:24:40|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|2172
1634642690000|2021-10-19 11:24:50|978.8|978.6|979|978.6|979|978.8|978.8|978.4|6921
1634642700000|2021-10-19 11:25:00|979.2|978.8|979.2|978.8|979.2|979|979.2|978.8|11785
1634642720000|2021-10-19 11:25:20|979|978.6|978.8|978.6|979|978.6|978.8|978.6|8099
1634642730000|2021-10-19 11:25:30|979|978.8|979.2|978.8|979.2|978.8|979|978.8|2048
1634642740000|2021-10-19 11:25:40|979|978.6|978.8|978.6|979|978.8|978.6|978.4|3947
1634642750000|2021-10-19 11:25:50|978.6|978.4|978.4|978.2|978.6|978.4|978.4|978.2|1568
1634642760000|2021-10-19 11:26:00|978.6|978|978.6|978.2|978.6|978.4|978.4|978|4114
1634642780000|2021-10-19 11:26:20|978.8|978.4|978.8|978.6|979|978.6|978.8|978.4|353
1634642790000|2021-10-19 11:26:30|978.6|978.4|978.8|978.6|978.8|978.6|978.6|978.4|4088
1634642800000|2021-10-19 11:26:40|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|1593
1634642810000|2021-10-19 11:26:50||978.4||978.4||978.4||978.4|0
1634642820000|2021-10-19 11:27:00||978.2||978.4||978.4||978.2|0
1634642830000|2021-10-19 11:27:10|978.8|978.2|978.8|978.4|978.8|978.4|978.6|978.2|93
1634642840000|2021-10-19 11:27:20|979|978.6|979.2|978.8|979.2|978.8|979|978.6|1756
1634642850000|2021-10-19 11:27:30|979.4|979|979.4|979|979.4|979|979.2|978.8|9178
1634642860000|2021-10-19 11:27:40|979.2||979.2||979.2||979.2||0
1634642880000|2021-10-19 11:28:00|979.4|978.8|979.2|978.8|979.4|978.8|979|978.8|5894
1634642890000|2021-10-19 11:28:10|979|978.6|978.8|978.6|979|978.6|978.8|978.4|3649
1634642900000|2021-10-19 11:28:20|979|978.8|979.4|979|979.4|979|979|978.6|3808
1634642910000|2021-10-19 11:28:30|979.2|978.8|979|978.6|979.2|979|979|978.6|2052
1634642920000|2021-10-19 11:28:40|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|204
1634642930000|2021-10-19 11:28:50|978.6|978.6|978.8|978.4|978.8|978.6|978.6|978.4|1428
1634642940000|2021-10-19 11:29:00|978.6|978.2|978.6|978.2|978.6|978.4|978.4|978.2|4747
1634642950000|2021-10-19 11:29:10|978.8|978.4|978.6|978.4|978.8|978.6|978.6|978.2|4734
1634642960000|2021-10-19 11:29:20||978.2||978.2||978.2||978.2|900
1634642970000|2021-10-19 11:29:30|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.2|276
1634642980000|2021-10-19 11:29:40|978.6|978.2|979|978.6|979|978.6|978.6|978.2|2217
1634642990000|2021-10-19 11:29:50|978.8|978.4|979|978.6|979|978.6|978.8|978.4|418
1634643000000|2021-10-19 11:30:00|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1634643010000|2021-10-19 11:30:10|978.6|978.2|978.6|978.2|978.6|978.2|978.2|978|11774
1634643030000|2021-10-19 11:30:30||978.4||978.4||978.4||978.4|0
1634643040000|2021-10-19 11:30:40||978.2||978.2||978.4||978.2|2785
1634643060000|2021-10-19 11:31:00|978.4||978.4||978.4||978.4||3661
1634643070000|2021-10-19 11:31:10|978.2|978|978.4|978|978.4|978|978.2|977.8|4872
1634643090000|2021-10-19 11:31:30|978.2||978.2||978.2||978.2||0
1634643100000|2021-10-19 11:31:40|978|977.8|978|977.8|978.2|977.8|978|977.6|1134
1634643110000|2021-10-19 11:31:50|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|1448
1634643130000|2021-10-19 11:32:10|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.2|1699
1634643140000|2021-10-19 11:32:20|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|0
1634643150000|2021-10-19 11:32:30|977.8||977.8||977.8||977.8||1629
1634643160000|2021-10-19 11:32:40|977.6|977.2|977.4|977.2|977.8|977.2|977.4|977.2|1774
1634643170000|2021-10-19 11:32:50||977||977.2||977.2||977|0
1634643180000|2021-10-19 11:33:00||977||977.2||977.2||977|0
1634643190000|2021-10-19 11:33:10|977.2|977|977.4|977.2|977.4|977.2|977.2|977|5830
1634643200000|2021-10-19 11:33:20||977||977||977||977|2057
1634643210000|2021-10-19 11:33:30|977.2|976.8|977.4|977|977.4|977.2|977.2|976.8|236
1634643220000|2021-10-19 11:33:40|977.2|976.8|977.2|977|977.4|977|977|976.8|2699
1634643230000|2021-10-19 11:33:50|977|976.8|976.6|976.4|977|976.8|976.6|976.4|1285
1634643240000|2021-10-19 11:34:00|976.8|976.2|976.8|976.6|976.8|976.6|976.8|976.2|1810
1634643250000|2021-10-19 11:34:10||976.4||976.6||976.6||976.4|1081
1634643280000|2021-10-19 11:34:40|977|976.8|976.8|976.6|977.2|976.8|976.8|976.6|5
1634643290000|2021-10-19 11:34:50|977|976.4|976.6|976.4|977|976.4|976.6|976.4|1244
1634643300000|2021-10-19 11:35:00|976.4|976.2|976.2|975.8|976.4|976.2|976.2|975.8|1610
1634643310000|2021-10-19 11:35:10|976.4|976|976.2|976|976.4|976|976.2|976|0
1634643320000|2021-10-19 11:35:20|976.4|976.2|976.4|976|976.4|976.2|976.4|976|2027
1634643330000|2021-10-19 11:35:30|976.2|975.8|976.2|975.8|976.2|976|976|975.8|1577
1634643340000|2021-10-19 11:35:40||976||976||976||976|0
1634643350000|2021-10-19 11:35:50||975.8||975.8||975.8||975.8|1070
1634643370000|2021-10-19 11:36:10||976||976||976||976|0
1634643380000|2021-10-19 11:36:20|976|975.8|976|975.6|976|975.8|975.8|975.6|4712
1634643400000|2021-10-19 11:36:40|975.8|975.4|975.4|975|976|975.4|975.4|975|5689
1634643410000|2021-10-19 11:36:50|975.6|975.2|975.2|975|975.6|975.4|975.2|975|15043
1634643420000|2021-10-19 11:37:00||974.8||974.8||974.8||974.8|3048
1634643430000|2021-10-19 11:37:10|975|974.6|974.6|974.2|975|974.6|974.6|974.2|3753
1634643460000|2021-10-19 11:37:40|974.4|974.4|974.4|974.2|974.4|974.4|974.4|974.2|6
1634643470000|2021-10-19 11:37:50|974.6||974.6||974.6||974.6||1216
1634643530000|2021-10-19 11:38:50|974.8|974.4|974.8|974.4|975|974.6|974.8|974.4|3232
1634643540000|2021-10-19 11:39:00||974.2||974.4||974.4||974.2|0
1634643550000|2021-10-19 11:39:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1634643570000|2021-10-19 11:39:30|974.4|974|974.2|973.8|974.4|974|974|973.8|1865
1634643590000|2021-10-19 11:39:50|974.4|974|974.4|974|974.6|974|974.4|974|514
1634643600000|2021-10-19 11:40:00|974.2|973.8|974.2|973.8|974.4|974|974.2|973.8|52
1634643610000|2021-10-19 11:40:10|||||||||503
1634643620000|2021-10-19 11:40:20|974.4|974|974.4|974|974.4|974|974.4|973.8|0
1634643630000|2021-10-19 11:40:30|974.2|973.8|974.2|974|974.2|974|974.2|973.8|0
1634643690000|2021-10-19 11:41:30|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|31
1634643720000|2021-10-19 11:42:00|974.4|974|974.8|974.4|974.8|974.4|974.4|974|10
1634643730000|2021-10-19 11:42:10|974.6|974|973.8|973.6|974.6|974|973.8|973.4|14036
1634643740000|2021-10-19 11:42:20|974||974||974||973.8||0
1634643750000|2021-10-19 11:42:30|973.8|973.8|974|973.8|974.2|974|973.8|973.8|5873
1634643760000|2021-10-19 11:42:40|974.2|973.6|974|973.6|974.2|973.6|974|973.6|2051
1634643780000|2021-10-19 11:43:00|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|51
1634643800000|2021-10-19 11:43:20||974||974||974||974|0
1634643810000|2021-10-19 11:43:30|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|6
1634643820000|2021-10-19 11:43:40|974.4|974|974.4|974|974.6|974|974.4|974|0
1634643840000|2021-10-19 11:44:00|974.2|973.8|974.2|973.8|974.4|973.8|974|973.6|2980
1634643870000|2021-10-19 11:44:30|974.4|974|974.4|974|974.4|974|974.4|974|499
1634643890000|2021-10-19 11:44:50|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|1
1634643900000|2021-10-19 11:45:00|974.4|974|974.2|974|974.4|974|974.2|973.8|1096
1634643910000|2021-10-19 11:45:10|974.4|974.2|974.8|974.4|974.8|974.4|974.4|974|5911
1634643970000|2021-10-19 11:46:10|974.6||974.6||974.6||974.6||1569
1634643980000|2021-10-19 11:46:20|974.8|974.6|975|974.6|975|974.6|974.8|974.6|1023
1634643990000|2021-10-19 11:46:30|974.8||974.8||974.8||974.8||4
1634644000000|2021-10-19 11:46:40|||||||||6
1634644010000|2021-10-19 11:46:50|975||975||975||975||0
1634644020000|2021-10-19 11:47:00|974.8||974.8||975||974.8||498
1634644030000|2021-10-19 11:47:10|975||974.8||975||974.8||4
1634644040000|2021-10-19 11:47:20|975|974.4|974.6|974.4|975|974.4|974.6|974.4|2017
1634644050000|2021-10-19 11:47:30|974.8||974.8||974.8||974.8||2115
1634644110000|2021-10-19 11:48:30|975|974.6|975.2|974.8|975.4|975.2|975|974.6|6707
1634644120000|2021-10-19 11:48:40|975|974.6|974.8|974.4|975|974.6|974.8|974.4|1330
1634644140000|2021-10-19 11:49:00|974.6||974.6||974.6||974.6||5
1634644170000|2021-10-19 11:49:30|||||||||12387
1634644190000|2021-10-19 11:49:50|974.8|974.6|975|974.6|975|974.6|974.8|974.6|706
1634644250000|2021-10-19 11:50:50|975.2|974.8|975.2|974.8|975.4|975|975|974.8|1513
1634644260000|2021-10-19 11:51:00|975||975||975||975||354
1634644290000|2021-10-19 11:51:30|||||||||5
1634644300000|2021-10-19 11:51:40|974.8|974.6|975|974.6|975|974.6|974.8|974.6|5921
1634644310000|2021-10-19 11:51:50||974.8||974.8||974.8||974.8|0
1634644330000|2021-10-19 11:52:10|975.2||975.2||975.2||975.2||547
1634644370000|2021-10-19 11:52:50|975.4|975|975.6|975.2|975.6|975.2|975.4|974.8|6698
1634644380000|2021-10-19 11:53:00|975.4||975.6||975.6||975.4||0
1634644390000|2021-10-19 11:53:10|975.4|975|975.2|974.8|975.6|975|975.2|974.8|170
1634644400000|2021-10-19 11:53:20|975.4|975|975.2|974.8|975.4|975|975.2|974.8|902
1634644420000|2021-10-19 11:53:40||975||975||975||975|0
1634644440000|2021-10-19 11:54:00|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|1450
1634644460000|2021-10-19 11:54:20|975.2|975|975.2|975|975.4|975|975.2|975|2523
1634644490000|2021-10-19 11:54:50|||||||||185
1634644500000|2021-10-19 11:55:00|975|974.8|975.2|974.8|975.2|974.8|975|974.8|21
1634644520000|2021-10-19 11:55:20|975|974.6|974.8|974.4|975|974.6|974.6|974.4|7126
1634644530000|2021-10-19 11:55:30|975|974.6|975.2|974.8|975.2|974.8|974.8|974.6|1765
1634644540000|2021-10-19 11:55:40|975|975|975.2|974.8|975.2|975|975|974.8|1253
1634644560000|2021-10-19 11:56:00|975||975.2||975.2||975||0
1634644600000|2021-10-19 11:56:40|975.4|975|975.2|975|975.4|975|975.2|975|1084
1634644610000|2021-10-19 11:56:50|975.4|975.2|975.4|975|975.4|975.2|975.4|975|6
1634644620000|2021-10-19 11:57:00|975.2||975.4||975.4||975.2||0
1634644630000|2021-10-19 11:57:10|975.2||975.4||975.4||975.2||270
1634644650000|2021-10-19 11:57:30|975.6|975.2|976|975.8|976.2|975.8|975.6|975|1769
1634644660000|2021-10-19 11:57:40|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|534
1634644670000|2021-10-19 11:57:50|975.6|975.4|975.6|975.4|975.6|975.4|975.4|975|4985
1634644680000|2021-10-19 11:58:00|975.8|975.6|975.8|975.4|975.8|975.6|975.8|975.4|305
1634644700000|2021-10-19 11:58:20|975.6||975.8||975.8||975.6||0
1634644710000|2021-10-19 11:58:30|975.6||975.6||975.6||975.6||0
1634644720000|2021-10-19 11:58:40|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|17
1634644730000|2021-10-19 11:58:50|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|2187
1634644740000|2021-10-19 11:59:00|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|515
1634644750000|2021-10-19 11:59:10|976||976||976||975.8||0
1634644770000|2021-10-19 11:59:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1634644790000|2021-10-19 11:59:50||976||975.8||976||975.8|1830
1634644820000|2021-10-19 12:00:20||976||976||976||976|0
1634644830000|2021-10-19 12:00:30|976|975.8|976|975.8|976|975.8|976|975.8|4523
1634644840000|2021-10-19 12:00:40|976.2|975.6|975.8|975.4|976.2|975.6|975.4|975.2|1951
1634644850000|2021-10-19 12:00:50|975.6||975.6||975.6||975.6||0
1634644860000|2021-10-19 12:01:00|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|1604
1634644870000|2021-10-19 12:01:10|975.6||975.6||975.8||975.6||1105
1634644880000|2021-10-19 12:01:20|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|1451
1634644900000|2021-10-19 12:01:40|976|975.6|976|975.6|976|975.6|975.8|975.6|0
1634644910000|2021-10-19 12:01:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1634644940000|2021-10-19 12:02:20|975.6|975.2|975.6|975.4|975.6|975.4|975.4|975.2|2521
1634644980000|2021-10-19 12:03:00|975.8||975.8||975.8||975.8||1248
1634645000000|2021-10-19 12:03:20||975.6||975.6||975.6||975.6|1500
1634645010000|2021-10-19 12:03:30|976|975.8|976|975.6|976|975.8|976|975.6|447
1634645040000|2021-10-19 12:04:00|975.8|975.8|976|975.6|976|975.8|975.8|975.6|1079
1634645140000|2021-10-19 12:05:40||975.8||975.8||975.8||975.8|2
1634645150000|2021-10-19 12:05:50|976.2|976|976.2|975.8|976.4|976|976.2|975.8|2045
1634645160000|2021-10-19 12:06:00|976.4|976|976.2|976|976.4|976.2|976.2|976|2123
1634645180000|2021-10-19 12:06:20|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976|1019
1634645190000|2021-10-19 12:06:30|976.6|976.4|976.6|976.4|976.8|976.4|976.4|976.2|3477
1634645200000|2021-10-19 12:06:40|976.8||976.6||976.8||976.6||0
1634645210000|2021-10-19 12:06:50|976.8||976.6||976.8||976.6||0
1634645220000|2021-10-19 12:07:00|976.4|976.2|976|975.8|976.4|976.2|976|975.8|3383
1634645230000|2021-10-19 12:07:10|976.2||976||976.2||976||0
1634645240000|2021-10-19 12:07:20||975.6||975.6||975.6||975.6|0
1634645250000|2021-10-19 12:07:30|976.2|975.8|976.4|976.2|976.4|976.2|976.2|975.6|3218
1634645260000|2021-10-19 12:07:40||976||976||976||976|0
1634645270000|2021-10-19 12:07:50|976.2|975.8|976|975.6|976.2|975.8|976|975.6|2
1634645280000|2021-10-19 12:08:00|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1634645290000|2021-10-19 12:08:10|976.4|976|976.4|976|976.4|976|976.4|976|0
1634645310000|2021-10-19 12:08:30|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976.2|5
1634645320000|2021-10-19 12:08:40|976.4|976|976.6|976.2|976.6|976.2|976.2|976|5517
1634645330000|2021-10-19 12:08:50|976.4|976|976.4|976|976.6|976|976.2|976|269
1634645340000|2021-10-19 12:09:00|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976|0
1634645350000|2021-10-19 12:09:10|976.4|976|976.6|976.2|977|976.6|976.4|976|731
1634645360000|2021-10-19 12:09:20|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|0
1634645370000|2021-10-19 12:09:30|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1634645410000|2021-10-19 12:10:10|976.4||976.6||976.6||976.4||2000
1634645450000|2021-10-19 12:10:50|976.8|976.4|977|976.6|977|976.6|976.8|976.4|304
1634645460000|2021-10-19 12:11:00|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|411
1634645470000|2021-10-19 12:11:10|976.6|976.2|976.6|976.2|976.8|976.4|976.4|976.2|3858
1634645480000|2021-10-19 12:11:20||976.4||976.4||976.4||976.4|4
1634645500000|2021-10-19 12:11:40|||||||||278
1634645510000|2021-10-19 12:11:50|976.4|976.2|976.8|976.4|976.8|976.4|976.4|976.2|1425
1634645520000|2021-10-19 12:12:00|976.6||976.6||976.6||976.6||268
1634645530000|2021-10-19 12:12:10|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|4289
1634645540000|2021-10-19 12:12:20|976.8|976.4|976.8|976.4|976.8|976.6|976.6|976.4|2595
1634645560000|2021-10-19 12:12:40|976.6||976.6||976.6||976.6||0
1634645580000|2021-10-19 12:13:00|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|23
1634645590000|2021-10-19 12:13:10|976.8|976.4|976.8|976.6|976.8|976.6|976.8|976.4|0
1634645600000|2021-10-19 12:13:20|977||977||977||977||0
1634645630000|2021-10-19 12:13:50|976.8|976.4|977|976.6|977|976.6|976.8|976.4|5962
1634645640000|2021-10-19 12:14:00|976.8||976.8||976.8||976.8||0
1634645660000|2021-10-19 12:14:20|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|1103
1634645680000|2021-10-19 12:14:40|||||||||6
1634645690000|2021-10-19 12:14:50|976.8|976.6|977|976.6|977|976.6|976.8|976.6|51
1634645700000|2021-10-19 12:15:00|976.8||976.8||976.8||976.8||650
1634645720000|2021-10-19 12:15:20|977||977||977||977||0
1634645730000|2021-10-19 12:15:30|976.8|976.4|976.8|976.4|977|976.4|976.8|976.4|1782
1634645740000|2021-10-19 12:15:40|977|976.6|977|976.6|977|976.6|977|976.6|51666
1634645750000|2021-10-19 12:15:50|976.8||977||977||976.8||0
1634645760000|2021-10-19 12:16:00|976.8||977||977||976.8||1586
1634645790000|2021-10-19 12:16:30|976.8||976.8||976.8||976.8||0
1634645800000|2021-10-19 12:16:40|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.4|1342
1634645810000|2021-10-19 12:16:50|976.6|976.6|976.6|976.4|976.8|976.6|976.6|976.4|2749
1634645820000|2021-10-19 12:17:00|976.4|976.2|976.6|976.4|976.6|976.4|976.4|976.2|1870
1634645830000|2021-10-19 12:17:10|976.8|976.2|976.6|976.2|976.8|976.2|976.4|976.2|0
1634645840000|2021-10-19 12:17:20|976.4||976.6||976.6||976.4||1250
1634645850000|2021-10-19 12:17:30|976.8|976.4|977|976.6|977|976.6|976.8|976.2|0
1634645880000|2021-10-19 12:18:00|977.2|976.8|977.2|977|977.4|977|977.2|976.8|522
1634645890000|2021-10-19 12:18:10||976.8||976.8||976.8||976.8|1069
1634645900000|2021-10-19 12:18:20|||||||||1000
1634645940000|2021-10-19 12:19:00||977||976.8||977||976.8|3931
1634645950000|2021-10-19 12:19:10|977|976.6|976.8|976.6|977.2|976.6|976.8|976.4|2723
1634645960000|2021-10-19 12:19:20|977|976.8|977.2|976.8|977.2|976.8|977|976.8|2813
1634645970000|2021-10-19 12:19:30|977||977.2||977.2||977||0
1634645990000|2021-10-19 12:19:50|977|976.6|977|976.6|977|976.6|976.8|976.6|1980
1634646000000|2021-10-19 12:20:00|977.2|976.8|977.4|977.2|977.4|977.2|977.2|976.8|5066
1634646010000|2021-10-19 12:20:10|977.6|977|977.6|977.4|977.6|977.4|977.2|977|11500
1634646020000|2021-10-19 12:20:20|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|4520
1634646030000|2021-10-19 12:20:30||977.6||977.4||977.6||977.4|0
1634646040000|2021-10-19 12:20:40||977.6||977.6||977.6||977.4|1339
1634646050000|2021-10-19 12:20:50||977.4||977.4||977.4||977.4|0
1634646060000|2021-10-19 12:21:00||977.6||977.6||977.6||977.6|0
1634646070000|2021-10-19 12:21:10|978|977.8|978|977.8|978|977.8|978|977.8|3915
1634646110000|2021-10-19 12:21:50|978.2|978|978.2|978|978.2|978|978|977.8|4632
1634646160000|2021-10-19 12:22:40|978.4|978.2|978.4|978|978.4|978.2|978.2|978|4397
1634646180000|2021-10-19 12:23:00|978.2|977.8|977.8|977.4|978.2|977.8|977.6|977.4|10401
1634646190000|2021-10-19 12:23:10|977.6|977.6|977.6|977.2|977.8|977.6|977.6|977.2|11716
1634646210000|2021-10-19 12:23:30||977.4||977.4||977.4||977.4|0
1634646230000|2021-10-19 12:23:50|977.8|977.6|977.8|977.4|978|977.6|977.8|977.4|342
1634646240000|2021-10-19 12:24:00|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|6252
1634646250000|2021-10-19 12:24:10|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1634646260000|2021-10-19 12:24:20|977.6|977.2|977.6|977.2|977.8|977.2|977.6|977.2|985
1634646280000|2021-10-19 12:24:40|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1634646290000|2021-10-19 12:24:50|977.6||977.6||977.8||977.6||2098
1634646300000|2021-10-19 12:25:00|977.8|977.6|978|977.6|978|977.8|977.8|977.6|2170
1634646310000|2021-10-19 12:25:10|977.8|977.4|978|977.6|978|977.6|977.8|977.4|1003
1634646320000|2021-10-19 12:25:20|977.8|977.4|977.8|977.4|977.8|977.4|977.6|977.2|1028
1634646380000|2021-10-19 12:26:20|978|977.6|978.2|977.8|978.2|977.8|978|977.6|4054
1634646390000|2021-10-19 12:26:30||978||977.8||978||977.8|0
1634646400000|2021-10-19 12:26:40||978||978||978||978|1140
1634646410000|2021-10-19 12:26:50|978|977.8|978.2|977.8|978.2|977.8|978|977.8|279
1634646420000|2021-10-19 12:27:00|978|977.6|977.8|977.4|978|977.6|977.6|977.4|1800
1634646430000|2021-10-19 12:27:10||977.6||977.6||977.6||977.6|0
1634646450000|2021-10-19 12:27:30|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|1163
1634646460000|2021-10-19 12:27:40|977.6||977.8||977.8||977.6||0
1634646470000|2021-10-19 12:27:50||977.6||977.4||977.6||977.4|77500
1634646510000|2021-10-19 12:28:30||977.6||977.4||977.6||977.4|1169
1634646580000|2021-10-19 12:29:40|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|2
1634646610000|2021-10-19 12:30:10|977.6|977.2|977.8|977.4|977.8|977.4|977.4|977.2|9691
1634646640000|2021-10-19 12:30:40|977.6||977.6||977.6||977.6||0
1634646660000|2021-10-19 12:31:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|4546
1634646680000|2021-10-19 12:31:20|977.4||977.4||977.4||977.4||0
1634646690000|2021-10-19 12:31:30|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|3923
1634646710000|2021-10-19 12:31:50|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|0
1634646720000|2021-10-19 12:32:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634646740000|2021-10-19 12:32:20||977.4||977.2||977.4||977.2|0
1634646750000|2021-10-19 12:32:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1634646770000|2021-10-19 12:32:50|||||||||553
1634646780000|2021-10-19 12:33:00|978|977.6|977.4|977|978|977.6|977.2|977|10278
1634646800000|2021-10-19 12:33:20||977.2||977.2||977.2||977.2|0
1634646810000|2021-10-19 12:33:30|977.6|977.4|977.8|977.6|977.8|977.6|977.6|977.2|7764
1634646820000|2021-10-19 12:33:40|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|5249
1634646880000|2021-10-19 12:34:40||977.6||977.6||977.6||977.6|0
1634646900000|2021-10-19 12:35:00|977.6|977.4|977.8|977.4|977.8|977.4|977.6|977.4|105
1634646950000|2021-10-19 12:35:50||977.6||977.6||977.6||977.6|0
1634646960000|2021-10-19 12:36:00|978|977.8|978|977.8|978.2|977.8|978|977.6|7964
1634646970000|2021-10-19 12:36:10||977.6||977.6||977.6||977.6|0
1634646990000|2021-10-19 12:36:30||977.8||977.8||977.8||977.8|0
1634647000000|2021-10-19 12:36:40|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|3413
1634647010000|2021-10-19 12:36:50|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.4|2836
1634647020000|2021-10-19 12:37:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|7446
1634647040000|2021-10-19 12:37:20|977.8|977.4|977.8|977.6|977.8|977.6|977.8|977.4|4637
1634647080000|2021-10-19 12:38:00|978|977.8|978.2|977.8|978.2|977.8|978|977.6|3798
1634647110000|2021-10-19 12:38:30|978||978||978||978||1377
1634647130000|2021-10-19 12:38:50|978.2|978|978.4|978.2|978.4|978.2|978|977.8|10001
1634647140000|2021-10-19 12:39:00|978.6||978.6||978.6||978.6||0
1634647150000|2021-10-19 12:39:10|978.8|978.4|979.2|978.8|979.2|978.8|978.8|978.4|1732
1634647180000|2021-10-19 12:39:40|979.4|979|979.4|979|979.4|979|979.4|979|0
1634647190000|2021-10-19 12:39:50|979.2||979.2||979.2||979.2||2235
1634647200000|2021-10-19 12:40:00|979|978.8|979|978.8|979|978.8|979|978.8|3480
1634647210000|2021-10-19 12:40:10|979.2|979|979.6|979.2|979.6|979.2|979.2|978.8|4484
1634647220000|2021-10-19 12:40:20||979.4||979.4||979.4||979.4|0
1634647230000|2021-10-19 12:40:30|979.4|979.2|979|978.8|979.4|979.2|979|978.8|5762
1634647240000|2021-10-19 12:40:40|979.2|979|979.2|978.8|979.2|979|979|978.8|5251
1634647260000|2021-10-19 12:41:00||979||979||979||979|0
1634647270000|2021-10-19 12:41:10|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|1521
1634647280000|2021-10-19 12:41:20|979.6|979|979.4|979|979.6|979|979.2|979|4446
1634647290000|2021-10-19 12:41:30||979.2||979.2||979.2||979.2|290
1634647320000|2021-10-19 12:42:00|979.2|979|979.4|979.2|979.4|979.2|979.2|979|1543
1634647350000|2021-10-19 12:42:30|979.2|979|979.2|979|979.2|979|979.2|979|4
1634647370000|2021-10-19 12:42:50|||||||||1066
1634647390000|2021-10-19 12:43:10|979.4|979.2|979.2|979|979.4|979.2|979.2|979|44
1634647400000|2021-10-19 12:43:20|979|978.8|979|978.8|979|978.8|979|978.8|3
1634647420000|2021-10-19 12:43:40|||||||||174
1634647430000|2021-10-19 12:43:50|978.8|978.6|978.8|978.6|979.2|978.8|978.8|978.6|10445
1634647440000|2021-10-19 12:44:00|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|2315
1634647450000|2021-10-19 12:44:10|978.4|978.2|978.2|977.8|978.4|978.2|978.2|977.8|12987
1634647460000|2021-10-19 12:44:20|978.4|978|978.4|978.2|978.4|978.2|978.4|977.8|31
1634647470000|2021-10-19 12:44:30|978.6||978.6||978.6||978.6||0
1634647480000|2021-10-19 12:44:40|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1634647510000|2021-10-19 12:45:10|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978.2|4186
1634647530000|2021-10-19 12:45:30|||||||||838
1634647540000|2021-10-19 12:45:40|978.2|978|978.4|978|978.4|978|978|977.8|5381
1634647550000|2021-10-19 12:45:50|978.2|978.2|978.2|977.8|978.4|978.2|978.2|977.8|6301
1634647560000|2021-10-19 12:46:00|978.4|978|978.6|978.2|978.6|978.4|978.2|978|3398
1634647570000|2021-10-19 12:46:10|978.4|978.4|978.4|978|978.4|978.4|978.2|978|3772
1634647590000|2021-10-19 12:46:30|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1634647600000|2021-10-19 12:46:40|978.4|978|978.2|978|978.4|978|978.2|978|0
1634647610000|2021-10-19 12:46:50|978|977.8|978.2|977.8|978.2|977.8|978|977.8|4
1634647620000|2021-10-19 12:47:00||978||977.8||978||977.8|0
1634647660000|2021-10-19 12:47:40|978.4|978|978.6|978.2|978.6|978.2|978.4|978|3188
1634647680000|2021-10-19 12:48:00||978.4||978.2||978.4||978.2|0
1634647690000|2021-10-19 12:48:10|978.4|978|978.6|978.2|978.6|978.2|978.2|978|6872
1634647700000|2021-10-19 12:48:20|978|977.8|977.8|977.6|978|977.8|977.8|977.6|11714
1634647710000|2021-10-19 12:48:30|978|977.8|978|977.8|978.2|978|977.8|977.6|101521
1634647720000|2021-10-19 12:48:40|978.2|978|977.6|977.2|978.2|978|977.4|977.2|21942
1634647730000|2021-10-19 12:48:50|977.4||977.4||977.4||977.4||0
1634647740000|2021-10-19 12:49:00|977.6|977|977.2|976.8|977.6|977|977|976.8|28183
1634647750000|2021-10-19 12:49:10|977|976.6|977|976.6|977|976.6|977|976.6|3145
1634647760000|2021-10-19 12:49:20|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1078
1634647770000|2021-10-19 12:49:30|976.6|976.2|977.2|977|977.2|977|976.6|976.2|7523
1634647780000|2021-10-19 12:49:40|977.4|976.8|977.4|977|977.4|977|977.4|976.8|8873
1634647790000|2021-10-19 12:49:50|977.2|977.2|977.4|977|977.6|977.2|977.2|977|461
1634647800000|2021-10-19 12:50:00|977.6|977.2|977.4|977|977.8|977.4|977.4|977|5426
1634647810000|2021-10-19 12:50:10|977.6|977.2|977.4|977|977.6|977.2|977.4|977|570
1634647820000|2021-10-19 12:50:20|977.6|977.2|977.4|977|977.6|977.2|977.4|977|0
1634647870000|2021-10-19 12:51:10|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977.2|1830
1634647880000|2021-10-19 12:51:20||977.4||977.4||977.4||977.4|2
1634647890000|2021-10-19 12:51:30|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|5
1634647900000|2021-10-19 12:51:40|977.6|977|977.6|977.4|977.8|977.6|977.6|977|794
1634647910000|2021-10-19 12:51:50|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|1050
1634647930000|2021-10-19 12:52:10||977||977||977.2||977|2927
1634647940000|2021-10-19 12:52:20||977.2||977||977.2||977|3
1634647960000|2021-10-19 12:52:40|977.2|976.8|977.2|977|977.4|977|977|976.8|10566
1634647970000|2021-10-19 12:52:50|977|976.8|977.2|976.8|977.2|977|977|976.6|3409
1634647980000|2021-10-19 12:53:00|977|976.6|977|976.6|977|976.6|977|976.6|0
1634648030000|2021-10-19 12:53:50||976.8||976.6||976.8||976.6|4322
1634648040000|2021-10-19 12:54:00||976.8||976.6||976.8||976.6|603
1634648080000|2021-10-19 12:54:40|976.8|976.4|976.4|976|977|976.4|976.2|975.8|6968
1634648100000|2021-10-19 12:55:00|976.6|976.2|976.8|976.4|977|976.6|976.6|976.2|8896
1634648110000|2021-10-19 12:55:10|977|976.6|976.8|976.4|977|976.6|976.8|976.4|0
1634648130000|2021-10-19 12:55:30||976.6||976.6||976.6||976.4|277
1634648140000|2021-10-19 12:55:40|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1100
1634648150000|2021-10-19 12:55:50|976.6||976.6||976.6||976.6||1632
1634648160000|2021-10-19 12:56:00|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|96
1634648170000|2021-10-19 12:56:10||976.4||976.4||976.4||976.2|0
1634648200000|2021-10-19 12:56:40|||||||||2559
1634648210000|2021-10-19 12:56:50|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|1
1634648300000|2021-10-19 12:58:20||976.4||976.2||976.4||976.2|2562
1634648320000|2021-10-19 12:58:40|||||||||492
1634648340000|2021-10-19 12:59:00||976.4||976.2||976.4||976.2|1000
1634648350000|2021-10-19 12:59:10|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|889
1634648360000|2021-10-19 12:59:20|976.6|976.2|976.6|976.2|976.6|976.2|976.2|975.8|17792
1634648370000|2021-10-19 12:59:30|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|302
1634648400000|2021-10-19 13:00:00|976.4||976.6||976.6||976.4||0
1634648410000|2021-10-19 13:00:10|976.4|976|976|975.6|976.4|976.2|975.8|975.6|6538
1634648420000|2021-10-19 13:00:20|976.2|975.8|976|975.6|976.2|976|976|975.6|996
1634648430000|2021-10-19 13:00:30|976.2|975.8|976.2|975.8|976.2|976|976|975.6|1769
1634648450000|2021-10-19 13:00:50|976|976|976|975.6|976.2|976|976|975.6|4
1634648460000|2021-10-19 13:01:00|975.8|975.8|976|975.6|976|975.8|975.8|975.6|1222
1634648470000|2021-10-19 13:01:10||975.8||975.8||975.8||975.6|0
1634648480000|2021-10-19 13:01:20|975.8|975.6|976|975.6|976|975.8|975.8|975.6|8659
1634648500000|2021-10-19 13:01:40|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|1498
1634648510000|2021-10-19 13:01:50|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|856
1634648520000|2021-10-19 13:02:00|975.8|975.4|976|975.6|976|975.6|975.8|975.2|6843
1634648530000|2021-10-19 13:02:10|975.8|975.4|976|975.6|976|975.6|975.6|975.4|989
1634648540000|2021-10-19 13:02:20|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|266
1634648560000|2021-10-19 13:02:40|976|975.6|976|975.6|976|975.6|976|975.6|1286
1634648600000|2021-10-19 13:03:20|975.8||976||976||975.8||2876
1634648640000|2021-10-19 13:04:00|975.8|975.4|975.8|975.4|976|975.4|975.6|975.4|6512
1634648670000|2021-10-19 13:04:30|976|975.6|976|975.8|976|975.8|976|975.6|5940
1634648680000|2021-10-19 13:04:40|976.2|976|976.2|976|976.4|976|976.2|975.8|5
1634648700000|2021-10-19 13:05:00|976.4|976.2|976.4|976|976.8|976.4|976.4|976|1742
1634648750000|2021-10-19 13:05:50|976.6|976.2|976.4|976.2|976.6|976.4|976.4|976.2|6262
1634648760000|2021-10-19 13:06:00|976.2|976|976.4|976|976.4|976|976.2|976|1280
1634648770000|2021-10-19 13:06:10||976.2||976.2||976.2||976.2|65
1634648780000|2021-10-19 13:06:20||976||976||976.2||976|0
1634648790000|2021-10-19 13:06:30||976.2||976||976.2||976|0
1634648800000|2021-10-19 13:06:40|976.2|975.8|976.2|975.8|976.4|975.8|976|975.8|10425
1634648820000|2021-10-19 13:07:00||976||975.8||976||975.8|1502
1634648830000|2021-10-19 13:07:10|976.4|976|976.4|976|976.4|976|976.4|976|0
1634648840000|2021-10-19 13:07:20|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|6927
1634648880000|2021-10-19 13:08:00||976||976||976||976|0
1634648890000|2021-10-19 13:08:10|976.4|976.2|976.4|976|976.4|976.2|976.4|976|740
1634648900000|2021-10-19 13:08:20||976.2||976||976.2||976|0
1634648910000|2021-10-19 13:08:30|976.2|976.2|976.4|976|976.4|976.2|976.2|975.8|3428
1634648920000|2021-10-19 13:08:40|976.2|975.8|976.4|976|976.4|976|976.2|975.8|0
1634648940000|2021-10-19 13:09:00|976.2|975.8|976|975.8|976.2|975.8|976|975.8|0
1634648950000|2021-10-19 13:09:10|976.2|976|976.4|976|976.4|976|976.2|975.8|33
1634648970000|2021-10-19 13:09:30|976.2|976.2|976.4|976|976.4|976.2|976.2|976|2292
1634648990000|2021-10-19 13:09:50|976.2|975.8|976.2|975.8|976.4|976|976|975.8|11861
1634649020000|2021-10-19 13:10:20|976|975.6|976.4|976|976.4|976.2|975.8|975.6|15809
1634649030000|2021-10-19 13:10:30|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|2671
1634649050000|2021-10-19 13:10:50|977|976.6|976.8|976.6|977|976.8|976.8|976.4|403
1634649060000|2021-10-19 13:11:00||976.4||976.4||976.6||976.4|0
1634649080000|2021-10-19 13:11:20||976.6||976.6||976.6||976.6|0
1634649090000|2021-10-19 13:11:30|977|976.8|977|976.6|977|976.8|977|976.6|7533
1634649120000|2021-10-19 13:12:00|976.8|976.4|976.6|976.4|976.8|976.4|976.6|976.4|1181
1634649130000|2021-10-19 13:12:10|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|9
1634649140000|2021-10-19 13:12:20|||||||||1673
1634649150000|2021-10-19 13:12:30|976.6|976.6|976.8|976.4|977|976.6|976.6|976.4|2943
1634649170000|2021-10-19 13:12:50||976.6||976.4||976.6||976.4|201
1634649180000|2021-10-19 13:13:00||976.6||976.4||976.6||976.4|185
1634649220000|2021-10-19 13:13:40|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|5729
1634649230000|2021-10-19 13:13:50|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.2|1090
1634649250000|2021-10-19 13:14:10|977|976.6|977.2|976.8|977.4|977|977|976.4|7805
1634649260000|2021-10-19 13:14:20|977.4|977|977.2|976.8|977.4|977|977.2|976.8|1839
1634649270000|2021-10-19 13:14:30||977||976.8||977||976.8|1
1634649280000|2021-10-19 13:14:40|977.4|977|977.2|976.8|977.4|977.2|977.2|976.8|33
1634649290000|2021-10-19 13:14:50||977||977||977||977|0
1634649300000|2021-10-19 13:15:00||976.8||977||977||976.8|0
1634649310000|2021-10-19 13:15:10|977|976.8|976.8|976.6|977|977|976.8|976.6|1202
1634649320000|2021-10-19 13:15:20|976.6|976.4|976.8|976.6|976.8|976.6|976.6|976.4|1338
1634649330000|2021-10-19 13:15:30|977|976.4|976.8|976.4|977|976.4|976.8|976.4|0
1634649340000|2021-10-19 13:15:40|977|976.6|977|976.6|977|976.8|976.8|976.6|48
1634649350000|2021-10-19 13:15:50|977.2|976.8|977|976.6|977.2|976.8|977|976.6|0
1634649360000|2021-10-19 13:16:00|977.2|976.8|977.2|977|977.2|977|977|976.8|1500
1634649380000|2021-10-19 13:16:20|977|976.8|977.2|976.8|977.2|976.8|977|976.6|1950
1634649400000|2021-10-19 13:16:40||977||977||977||976.8|1695
1634649410000|2021-10-19 13:16:50|||||||||1190
1634649420000|2021-10-19 13:17:00|977.4||977.2||977.4||977.2||1509
1634649430000|2021-10-19 13:17:10|977|976.8|976.4|976|977.2|976.8|976.2|976|19078
1634649440000|2021-10-19 13:17:20|976.6|976.2|977|976.6|977|976.6|976.6|976.2|581
1634649450000|2021-10-19 13:17:30|976.8||977||977||976.8||0
1634649460000|2021-10-19 13:17:40|976.8|976.4|976.6|976.2|976.8|976.4|976.6|976.2|0
1634649480000|2021-10-19 13:18:00|976.8|976.4|976.6|976.4|976.8|976.6|976.6|976.2|1105
1634649490000|2021-10-19 13:18:10||976.2||976.2||976.2||976.2|0
1634649500000|2021-10-19 13:18:20||976.4||976.2||976.4||976.2|2
1634649530000|2021-10-19 13:18:50|976.4|976|976.2|976|976.4|976|976.2|976|2302
1634649550000|2021-10-19 13:19:10|976.4|976.2|976.4|976|976.6|976.2|976.2|976|1844
1634649580000|2021-10-19 13:19:40|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976|2350
1634649590000|2021-10-19 13:19:50||976.6||976.6||976.6||976.6|0
1634649600000|2021-10-19 13:20:00|976.6|976.4|976.6|976.4|976.6|976.6|976.6|976.4|921
1634649610000|2021-10-19 13:20:10|976.8||976.8||976.8||976.8||1068
1634649630000|2021-10-19 13:20:30|977|976.6|977.2|976.8|977.2|976.8|977|976.4|575
1634649650000|2021-10-19 13:20:50|977.4|977|977.4|977|977.4|977|977.4|977|0
1634649690000|2021-10-19 13:21:30|977.2||977.2||977.2||977.2||6948
1634649710000|2021-10-19 13:21:50|977.4|977.2|977.4|977|977.4|977.2|977.4|977|1030
1634649720000|2021-10-19 13:22:00|977.2|976.8|977|976.8|977.2|976.8|977|976.8|2240
1634649730000|2021-10-19 13:22:10|977.2|977|977.2|976.8|977.4|977|977.2|976.8|1912
1634649740000|2021-10-19 13:22:20||977||976.8||977||976.8|0
1634649750000|2021-10-19 13:22:30|977|976.6|976.8|976.4|977|976.6|976.6|976.2|14581
1634649780000|2021-10-19 13:23:00||976.6||976.4||976.6||976.4|1447
1634649790000|2021-10-19 13:23:10||976.6||976.4||976.6||976.4|363
1634649800000|2021-10-19 13:23:20||976.6||976.6||976.6||976.4|0
1634649810000|2021-10-19 13:23:30||976.4||976.4||976.4||976.4|475
1634649820000|2021-10-19 13:23:40|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|2316
1634649840000|2021-10-19 13:24:00|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976.2|0
1634649850000|2021-10-19 13:24:10|976.2|976|976.2|975.8|976.2|976|976|975.8|2132
1634649860000|2021-10-19 13:24:20|976||976.2||976.2||976||1330
1634649870000|2021-10-19 13:24:30|976.4|976|976.6|976.2|976.6|976.4|976.4|976|3280
1634649880000|2021-10-19 13:24:40|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.2|4344
1634649890000|2021-10-19 13:24:50|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976.2|1122
1634649900000|2021-10-19 13:25:00||976.2||976.4||976.4||976.2|0
1634649910000|2021-10-19 13:25:10|976.8||976.8||976.8||976.8||0
1634649940000|2021-10-19 13:25:40||976.6||976.4||976.6||976.4|2
1634649970000|2021-10-19 13:26:10||976.6||976.4||976.6||976.4|499
1634650000000|2021-10-19 13:26:40|976.6|976.2|975.8|975.4|976.6|976.2|975.8|975.4|17355
1634650010000|2021-10-19 13:26:50|975.6|975.2|975.4|975|975.6|975.2|975.4|975|3654
1634650020000|2021-10-19 13:27:00|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|2297
1634650030000|2021-10-19 13:27:10|975.8|975.4|975.6|975.2|975.8|975.6|975.4|975.2|2467
1634650070000|2021-10-19 13:27:50||975.4||975.4||975.4||975.2|0
1634650080000|2021-10-19 13:28:00|975.4|975.2|975|974.6|975.4|975.4|975|974.6|4931
1634650090000|2021-10-19 13:28:10|975.2|974.8|975.2|974.8|975.2|975|975|974.6|21679
1634650120000|2021-10-19 13:28:40|975.4|975|975.2|974.8|975.4|975|975.2|974.8|32
1634650130000|2021-10-19 13:28:50|975||975||975||975||0
1634650140000|2021-10-19 13:29:00|974.8|974.6|975|974.6|975|974.6|974.8|974.6|579
1634650190000|2021-10-19 13:29:50|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|5137
1634650200000|2021-10-19 13:30:00|974.8|974.4|975|974.6|975|974.6|974|973.8|30811
1634650210000|2021-10-19 13:30:10|975.2|974.8|975.2|974.8|975.6|975.4|975.2|974.6|1177
1634650220000|2021-10-19 13:30:20|975.4|975|975.6|975.2|975.6|975.2|975.2|975|32
1634650240000|2021-10-19 13:30:40|975.4|975|975|974.6|975.6|975.2|974.8|974.4|14685
1634650250000|2021-10-19 13:30:50|975.2||975.2||975.2||975||0
1634650260000|2021-10-19 13:31:00|975|974.4|975|974.6|975.2|975|974.4|974|18212
1634650270000|2021-10-19 13:31:10|974.8|974.4|975|974.6|975|974.6|974.6|974.2|2533
1634650290000|2021-10-19 13:31:30|974.8|974.4|974.8|974.4|975|974.4|974.2|974|3762
1634650300000|2021-10-19 13:31:40|974.6|974.2|974.8|974.4|974.8|974.6|974.6|974.2|0
1634650310000|2021-10-19 13:31:50|974.6|974.2|974.4|974.2|974.8|974.2|974.4|974|847
1634650320000|2021-10-19 13:32:00|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.2|995
1634650330000|2021-10-19 13:32:10|975|974.6|975|974.8|975|974.8|975|974.6|0
1634650340000|2021-10-19 13:32:20|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|839
1634650350000|2021-10-19 13:32:30||974.4||974.4||974.4||974.4|3
1634650370000|2021-10-19 13:32:50|975|974.6|974.6|974.4|975|974.6|974.4|974.2|1117
1634650380000|2021-10-19 13:33:00|974.8|974.2|974.8|974.4|974.8|974.4|974.8|974.2|0
1634650390000|2021-10-19 13:33:10|974.6|974.2|974.4|974.2|974.6|974.4|973.8|973.6|7621
1634650400000|2021-10-19 13:33:20|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.2|3118
1634650410000|2021-10-19 13:33:30|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1634650430000|2021-10-19 13:33:50|974.8|974.4|974.6|974.2|975|974.6|974.6|974.2|3642
1634650440000|2021-10-19 13:34:00|974.8|974.4|974.8|974.4|974.8|974.6|974.8|974.4|0
1634650450000|2021-10-19 13:34:10|975|974.6|976.2|975.8|976.2|976|975|974.6|8001
1634650460000|2021-10-19 13:34:20|976|976|976.6|976|976.6|976.2|976|976|1599
1634650470000|2021-10-19 13:34:30|976.4|976.2|976.2|976|976.6|976.2|976.2|976|602
1634650480000|2021-10-19 13:34:40|976|975.8|975.4|975.2|976.2|975.8|975.4|975.2|9528
1634650490000|2021-10-19 13:34:50|975.2|975|975.2|974.8|975.2|975.2|975.2|974.8|559
1634650510000|2021-10-19 13:35:10|975.4|975|975.4|975|975.6|975.2|975.4|975|161
1634650520000|2021-10-19 13:35:20|975.2|975.2|975.6|975.2|975.6|975.2|975.2|975.2|29
1634650530000|2021-10-19 13:35:30|975.4||975.4||975.4||975.4||12
1634650540000|2021-10-19 13:35:40|975.2|975|975.2|974.8|975.4|975|975|974.8|4473
1634650560000|2021-10-19 13:36:00|975.4|975|975.6|975.2|975.6|975.4|975.4|975|910
1634650570000|2021-10-19 13:36:10|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|0
1634650590000|2021-10-19 13:36:30|975.6|975.2|975.6|975.2|975.8|975.4|975.4|975.2|3064
1634650600000|2021-10-19 13:36:40|975.4|975|975.4|975|975.4|975|975.2|974.8|8811
1634650610000|2021-10-19 13:36:50|975.2|974.8|975|974.6|975.4|975|974.8|974.4|1639
1634650620000|2021-10-19 13:37:00|975.2|974.8|975|974.6|975.2|974.8|975|974.6|0
1634650630000|2021-10-19 13:37:10|974.8|974.4|975|974.6|975|974.6|974.4|974.2|4198
1634650640000|2021-10-19 13:37:20|974.8||974.8||975||974.8||2
1634650650000|2021-10-19 13:37:30|975||975||975||975||64
1634650660000|2021-10-19 13:37:40|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1634650670000|2021-10-19 13:37:50|975|974.6|975|974.8|975.2|974.8|975|974.6|0
1634650680000|2021-10-19 13:38:00|974.8|974.6|975|974.6|975.2|974.6|974.8|974.6|3
1634650690000|2021-10-19 13:38:10|975.2|974.8|975|974.6|975.2|974.8|975|974.6|0
1634650700000|2021-10-19 13:38:20|975.2|974.8|975.2|974.8|975.2|975|975|974.6|1500
1634650710000|2021-10-19 13:38:30|975.4|975|975.8|975.4|976|975.4|975.4|974.8|2751
1634650720000|2021-10-19 13:38:40|975.6||975.6||975.8||975.6||0
1634650730000|2021-10-19 13:38:50|975.8||975.8||975.8||975.6||0
1634650740000|2021-10-19 13:39:00|975.6|975.2|975.6|975.2|975.8|975.4|975.4|975.2|152
1634650750000|2021-10-19 13:39:10|975.8|975.4|976|975.6|976|975.6|975.6|975.4|0
1634650760000|2021-10-19 13:39:20|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1362
1634650770000|2021-10-19 13:39:30|975.6|975.2|975|974.6|975.8|975.2|974.6|974.4|6955
1634650780000|2021-10-19 13:39:40|974.8|974.4|974.8|974.4|974.8|974.6|974.8|974.4|2631
1634650790000|2021-10-19 13:39:50|975|974.6|975.6|975.2|975.8|975.6|975|974.4|28763
1634650800000|2021-10-19 13:40:00|975.8|975.4|975.6|975.2|976|975.6|975.4|975|4256
1634650810000|2021-10-19 13:40:10|975.8|975.4|975.8|975.4|976|975.6|975.6|975.2|13076
1634650820000|2021-10-19 13:40:20|975.6|975.2|975.6|975.2|975.6|975.4|975.4|975.2|0
1634650830000|2021-10-19 13:40:30|975.4|975|975.8|975.4|975.8|975.4|975.2|974.8|2707
1634650840000|2021-10-19 13:40:40|976|975.6|976|975.6|976|975.8|976|975.6|53
1634650850000|2021-10-19 13:40:50|975.8|975.4|975.4|975.2|975.8|975.4|975.4|975|2022
1634650860000|2021-10-19 13:41:00|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.2|544
1634650870000|2021-10-19 13:41:10|976|975.6|976|975.6|976|975.6|976|975.4|100
1634650880000|2021-10-19 13:41:20|975.8|975.4|975.4|975|976|975.4|975.2|974.8|4752
1634650890000|2021-10-19 13:41:30|975.2|974.8|975.4|975.2|975.4|975.2|975.2|974.8|0
1634650900000|2021-10-19 13:41:40|975.2|975|975.4|975|975.4|975|975.2|975|1223
1634650910000|2021-10-19 13:41:50|975.6|975.2|975.6|975.2|975.8|975.4|975.4|975|1623
1634650920000|2021-10-19 13:42:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1634650930000|2021-10-19 13:42:10|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|1237
1634650940000|2021-10-19 13:42:20|975.6|975.2|976|975.6|976|975.6|975.6|975.2|0
1634650950000|2021-10-19 13:42:30|975.8|975.4|975.8|975.4|976|975.6|975.6|975.4|2753
1634650960000|2021-10-19 13:42:40|975.6|975.2|975.4|975|975.6|975.2|975|974.8|1977
1634650970000|2021-10-19 13:42:50|975.6|975.2|975.6|975.2|975.8|975.4|975.4|975.2|57
1634650980000|2021-10-19 13:43:00|975.4|975|975.4|975|975.4|975|975.4|975|0
1634651000000|2021-10-19 13:43:20|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975|2991
1634651010000|2021-10-19 13:43:30|975.6|975.2|975.6|975.4|976|975.6|975.6|975.2|448
1634651020000|2021-10-19 13:43:40|975.4|975.2|975.6|975.4|975.8|975.4|975.4|975.2|1
1634651030000|2021-10-19 13:43:50|975.8|975.6|976.2|975.8|976.2|975.8|975.6|975.4|2389
1634651040000|2021-10-19 13:44:00|976||976.2||976.2||976||2
1634651050000|2021-10-19 13:44:10|976|975.6|976|975.6|976|975.6|975.6|975.4|2194
1634651060000|2021-10-19 13:44:20|975.8|975.4|975.4|975|976|975.4|975.4|975|9421
1634651070000|2021-10-19 13:44:30|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1634651080000|2021-10-19 13:44:40|975.2|975.2|975.8|975.6|975.8|975.6|975.2|975|7312
1634651090000|2021-10-19 13:44:50|975.6|975.4|975.6|975.4|975.6|975.6|975.6|975.4|120
1634651100000|2021-10-19 13:45:00|975.4|975.2|975|974.6|975.4|975.2|974.8|974.4|1852
1634651120000|2021-10-19 13:45:20|974.8|974.4|974.8|974.4|974.8|974.4|974.6|974.2|1806
1634651130000|2021-10-19 13:45:30|974.6|974.2|974.4|974|974.8|974.6|974.2|974|6711
1634651140000|2021-10-19 13:45:40|974.2||974.4||974.4||974.2||0
1634651160000|2021-10-19 13:46:00|974.6|974.2|974.6|974.2|974.6|974.4|974.4|974|4195
1634651170000|2021-10-19 13:46:10||974.4||974.2||974.4||974.2|380
1634651180000|2021-10-19 13:46:20|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|100
1634651190000|2021-10-19 13:46:30|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|2426
1634651220000|2021-10-19 13:47:00|974.6|974.2|974.4|974|974.8|974.2|974.4|974|8416
1634651230000|2021-10-19 13:47:10|974.6|974.2|974.8|974.4|974.8|974.6|974.6|974|873
1634651240000|2021-10-19 13:47:20|974.6|974.6|975.2|974.8|975.2|974.8|974.6|974.6|100
1634651250000|2021-10-19 13:47:30|975.4|975|975.8|975.4|976|975.6|975.4|975|2339
1634651260000|2021-10-19 13:47:40|976|975.6|976|975.6|976.2|975.8|975.8|975.6|3442
1634651270000|2021-10-19 13:47:50|975.8|975.4|975.8|975.6|976|975.6|975.8|975.4|3714
1634651280000|2021-10-19 13:48:00|976|975.8|976.2|975.8|976.2|976|976|975.6|5403
1634651290000|2021-10-19 13:48:10|976|976|976.2|976|976.2|976|976|976|0
1634651300000|2021-10-19 13:48:20|976.4|975.8|976.4|976.2|976.6|976.4|976.4|975.8|2249
1634651310000|2021-10-19 13:48:30|976.2|976|976.4|976|976.4|976|976.2|975.8|6117
1634651320000|2021-10-19 13:48:40|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|1068
1634651340000|2021-10-19 13:49:00|976|975.6|975.6|975.2|976.2|975.6|975.4|975.2|8412
1634651350000|2021-10-19 13:49:10|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.2|2130
1634651360000|2021-10-19 13:49:20|975.6|975.2|975.4|975|975.6|975.4|975.2|975|8480
1634651370000|2021-10-19 13:49:30|975.2|974.8|975.4|975|975.6|975.2|975.2|974.8|483
1634651380000|2021-10-19 13:49:40|975.2|974.8|975.2|974.8|975.2|974.8|975|974.6|1
1634651390000|2021-10-19 13:49:50|975.4|975|975.2|975|975.4|975|975.2|974.8|300
1634651400000|2021-10-19 13:50:00|975.4|975.2|975.4|975|975.6|975.2|975.4|975|380
1634651410000|2021-10-19 13:50:10|975.6|975.2|976|975.6|976|975.8|975.6|975.2|3122
1634651440000|2021-10-19 13:50:40|975.8|975.4|975.6|975.4|976|975.4|975.6|975.2|9682
1634651450000|2021-10-19 13:50:50|975.4|975.2|975.6|975.4|975.6|975.4|975.4|975.2|583
1634651460000|2021-10-19 13:51:00|975.8|975.2|975.6|975.2|975.8|975.4|975.6|975.2|3836
1634651480000|2021-10-19 13:51:20|975.4||975.4||975.4||975.4||1784
1634651490000|2021-10-19 13:51:30|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|2031
1634651500000|2021-10-19 13:51:40|975.8|975.2|976|975.6|976|975.6|975.8|975.2|7
1634651510000|2021-10-19 13:51:50|||||||||484
1634651520000|2021-10-19 13:52:00|975.8|975.4|975.4|975|975.8|975.4|975.2|975|4973
1634651530000|2021-10-19 13:52:10|975.2|974.8|975|974.6|975.2|974.8|974.6|974.4|11177
1634651540000|2021-10-19 13:52:20|974.8|974.4|975|974.6|975|974.6|974.8|974.4|1502
1634651550000|2021-10-19 13:52:30|974.8|974.4|974.8|974.4|975|974.4|974.6|974.4|4653
1634651560000|2021-10-19 13:52:40|975|974.6|975.2|974.8|975.2|975|975|974.4|3503
1634651570000|2021-10-19 13:52:50|975|974.6|975|974.8|975|974.8|975|974.6|0
1634651580000|2021-10-19 13:53:00|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|4777
1634651600000|2021-10-19 13:53:20|975|974.6|975|974.8|975|974.8|975|974.6|29
1634651610000|2021-10-19 13:53:30|974.8|974.6|975|974.6|975|974.6|974.8|974.6|829
1634651620000|2021-10-19 13:53:40|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.4|0
1634651630000|2021-10-19 13:53:50|975|974.8|975.4|975|975.4|975|975|974.6|1396
1634651640000|2021-10-19 13:54:00|975.6|975.2|975.4|975|975.6|975.2|975.2|975|1720
1634651650000|2021-10-19 13:54:10|975.2||975.4||975.4||975.2||500
1634651660000|2021-10-19 13:54:20|975.2|974.8|974.8|974.4|975.2|974.8|974.6|974.4|5118
1634651670000|2021-10-19 13:54:30|975|974.6|975|974.6|975|974.6|974.8|974.4|0
1634651680000|2021-10-19 13:54:40|974.8|974.4|974.8|974.4|975|974.4|974.8|974.4|2
1634651690000|2021-10-19 13:54:50|975|974.6|975.2|974.8|975.2|974.8|975|974.6|100
1634651700000|2021-10-19 13:55:00|975|974.6|975.4|975.2|975.6|975.2|975|974.6|1084
1634651710000|2021-10-19 13:55:10|975.6|975|975.2|974.8|975.6|975|975.2|974.8|3
1634651720000|2021-10-19 13:55:20|975.4|975|975.4|975|975.4|975.2|975.4|975|29
1634651730000|2021-10-19 13:55:30|975.2|975.2|975.6|975.2|975.6|975.2|975.2|975.2|7715
1634651740000|2021-10-19 13:55:40|975.4|975|975.4|975|975.4|975|975.2|975|530
1634651750000|2021-10-19 13:55:50|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|1051
1634651780000|2021-10-19 13:56:20|975.4|975|975.4|975|975.4|975.2|975.4|975|497
1634651790000|2021-10-19 13:56:30|975.6|975.2|975.6|975.2|975.8|975.4|975.4|975.2|7130
1634651810000|2021-10-19 13:56:50|975.4|975|975.2|974.8|975.4|975|975|974.6|9504
1634651820000|2021-10-19 13:57:00|975.4|975|975.6|975.2|975.6|975.4|975.4|975|86
1634651830000|2021-10-19 13:57:10||975.4||975.2||975.4||975.2|0
1634651840000|2021-10-19 13:57:20|975.4||975.6||975.6||975.4||0
1634651850000|2021-10-19 13:57:30|975.4|975|975.4|975|975.4|975|975.2|974.8|8253
1634651870000|2021-10-19 13:57:50|975.6|975.2|975.6|975.2|975.6|975.4|975.6|975.2|0
1634651890000|2021-10-19 13:58:10|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|747
1634651920000|2021-10-19 13:58:40|976|975.6|976.2|975.8|976.2|976|976|975.4|3360
1634651930000|2021-10-19 13:58:50|976|975.6|975.8|975.4|976|975.6|975.8|975.4|2499
1634651940000|2021-10-19 13:59:00|975.6|975.2|975.6|975.4|975.8|975.4|975.4|975.2|10940
1634651950000|2021-10-19 13:59:10||975.2||975.2||975.4||975.2|0
1634651970000|2021-10-19 13:59:30||975.4||975.2||975.4||975.2|0
1634651990000|2021-10-19 13:59:50|975.8|975.4|976.2|975.8|976.2|975.8|975.8|975.4|7147
1634652010000|2021-10-19 14:00:10|976|976|976.2|975.8|976.2|976|976|975.8|101
1634652020000|2021-10-19 14:00:20||976||975.8||976||975.8|0
1634652030000|2021-10-19 14:00:30|976|975.6|975.6|975.2|976|975.6|975.4|975.2|2608
1634652040000|2021-10-19 14:00:40|975.4|975|975.4|975|975.4|975.2|975.2|975|2956
1634652050000|2021-10-19 14:00:50|975.6|975.2|975.6|975.2|975.8|975.4|975.6|975.2|82
1634652070000|2021-10-19 14:01:10||975.4||975.4||975.4||975.4|2
1634652080000|2021-10-19 14:01:20|975.8|975.6|976.2|975.8|976.2|976|975.8|975.4|4704
1634652110000|2021-10-19 14:01:50|976.4|976|976|975.8|976.4|976.2|976|975.8|406
1634652120000|2021-10-19 14:02:00|976.2|976|976.4|976|976.4|976.2|976.2|975.8|225
1634652130000|2021-10-19 14:02:10|976.6|976.2|976.8|976.6|976.8|976.6|976.6|976|2189
1634652140000|2021-10-19 14:02:20|977|976.8|977.2|976.8|977.2|977|977|976.6|1089
1634652150000|2021-10-19 14:02:30|977.4|977|977.4|977|977.6|977.2|977.2|977|0
1634652170000|2021-10-19 14:02:50|977.2|976.8|977.2|977|977.4|977|977.2|976.8|1210
1634652180000|2021-10-19 14:03:00|||||||||4214
1634652190000|2021-10-19 14:03:10|977|976.8|977.2|977|977.2|977|977|976.8|178
1634652200000|2021-10-19 14:03:20||976.8||977||977||976.8|0
1634652210000|2021-10-19 14:03:30|977.4|977.2|977.4|977.2|977.6|977.2|977.4|977.2|114
1634652220000|2021-10-19 14:03:40|977.2|977|977.2|976.8|977.2|977|977.2|976.8|1339
1634652230000|2021-10-19 14:03:50|977.4|977|977.6|977.2|977.6|977.2|977.4|977|614
1634652240000|2021-10-19 14:04:00|977.4|977|977.2|977|977.6|977|977.2|976.8|455
1634652250000|2021-10-19 14:04:10|977|976.8|977|976.8|977.2|976.8|977|976.8|3533
1634652270000|2021-10-19 14:04:30|977.2|977|977.2|976.8|977.2|977|977.2|976.8|515
1634652320000|2021-10-19 14:05:20|977|976.6|976.8|976.4|977|976.6|976.8|976.4|2042
1634652340000|2021-10-19 14:05:40|977|976.6|977.2|976.8|977.2|976.8|977|976.6|2689
1634652360000|2021-10-19 14:06:00|977||977||977||977||793
1634652390000|2021-10-19 14:06:30|977.2||977||977.2||977||0
1634652400000|2021-10-19 14:06:40|977.2|977|977.2|977|977.2|977|977.2|977|136
1634652410000|2021-10-19 14:06:50|977.4|977.2|977.2|977|977.4|977.2|977.2|977|2397
1634652460000|2021-10-19 14:07:40|977.4|977.2|977.4|977|977.4|977.2|977.4|977|1062
1634652480000|2021-10-19 14:08:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|290
1634652490000|2021-10-19 14:08:10||977.4||977.4||977.4||977.4|0
1634652500000|2021-10-19 14:08:20|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|2629
1634652510000|2021-10-19 14:08:30|977.6|977.4|977|976.8|977.8|977.4|977|976.8|16281
1634652520000|2021-10-19 14:08:40|977.2|977|977.4|977.2|977.6|977.4|977.2|977|1785
1634652530000|2021-10-19 14:08:50|||||||||1881
1634652550000|2021-10-19 14:09:10|977.2|977|977.2|977|977.2|977|977.2|977|261
1634652560000|2021-10-19 14:09:20|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|133
1634652580000|2021-10-19 14:09:40|977.4||977.4||977.6||977.4||0
1634652590000|2021-10-19 14:09:50|977.6|977.4|977.6|977.2|977.6|977.4|977.6|977.2|130
1634652610000|2021-10-19 14:10:10|977.4|977|977.4|977|977.6|977.2|977.2|977|1517
1634652650000|2021-10-19 14:10:50|977.6|977.2|977.6|977.2|977.8|977.4|977.4|977.2|263
1634652660000|2021-10-19 14:11:00|977.4|977|977.6|977.2|977.6|977.4|977.4|977|302
1634652680000|2021-10-19 14:11:20|977.4|977|977|976.8|977.4|977|977|976.8|3852
1634652690000|2021-10-19 14:11:30|977.2|977|977.4|977|977.6|977.2|977.2|977|1178
1634652700000|2021-10-19 14:11:40|977.2||977.4||977.4||977.2||0
1634652710000|2021-10-19 14:11:50|977.2|977.2|977.4|977|977.4|977.2|977.2|976.8|106
1634652730000|2021-10-19 14:12:10||977.2||977.2||977.2||977.2|43
1634652740000|2021-10-19 14:12:20|977.6|977.4|977.6|977.4|977.8|977.4|977.6|977.2|101
1634652750000|2021-10-19 14:12:30|977.4|977.2|977.4|977|977.6|977.2|977.4|977|3172
1634652760000|2021-10-19 14:12:40|977.2|977.2|977.4|977|977.6|977.2|977.2|977|1100
1634652770000|2021-10-19 14:12:50|977.2||977.2||977.2||977.2||0
1634652780000|2021-10-19 14:13:00|977.4|977.2|977.4|977|977.4|977.2|977.2|977|655
1634652790000|2021-10-19 14:13:10|977.2|976.8|976.8|976.4|977.4|976.8|976.8|976.4|10368
1634652800000|2021-10-19 14:13:20|977|976.6|977.4|977|977.4|977|977|976.6|5121
1634652810000|2021-10-19 14:13:30|||||||||307
1634652820000|2021-10-19 14:13:40|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1634652840000|2021-10-19 14:14:00|977.4|977.4|977.4|977|977.4|977.4|977.2|977|1116
1634652860000|2021-10-19 14:14:20|977.2|976.8|977.4|977|977.4|977.2|977|976.8|5494
1634652870000|2021-10-19 14:14:30|977.2|977.2|977.4|977|977.4|977.2|977.2|977|3634
1634652880000|2021-10-19 14:14:40|977.2|976.8|976.6|976.2|977.2|976.8|976.4|976.2|1132
1634652890000|2021-10-19 14:14:50|976.4|976|976.6|976.2|976.6|976.4|976.4|976|650
1634652900000|2021-10-19 14:15:00|976.8|976.4|977|976.6|977.2|976.8|976.6|976.2|11577
1634652920000|2021-10-19 14:15:20|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|4560
1634652930000|2021-10-19 14:15:30|977|976.6|977|976.6|977|976.6|977|976.6|100
1634652950000|2021-10-19 14:15:50||976.8||976.8||976.8||976.8|0
1634652960000|2021-10-19 14:16:00|||||||||1166
1634652970000|2021-10-19 14:16:10|977.2|977|977.2|977|977.2|977|977.2|976.8|1561
1634652980000|2021-10-19 14:16:20|977.4|977.2|977.6|977.2|977.8|977.4|977.4|977.2|1569
1634652990000|2021-10-19 14:16:30|977.4|977|977.4|977|977.6|977|977.2|977|827
1634653000000|2021-10-19 14:16:40|977.6|977.2|977.6|977.4|977.6|977.4|977.4|977|494
1634653010000|2021-10-19 14:16:50|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|393
1634653020000|2021-10-19 14:17:00|977.4||977.6||977.6||977.4||0
1634653030000|2021-10-19 14:17:10|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.4|0
1634653040000|2021-10-19 14:17:20|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|5425
1634653050000|2021-10-19 14:17:30|977.8|977.4|978|977.6|978|977.6|977.8|977.4|0
1634653060000|2021-10-19 14:17:40|978.2|977.8|978.2|978|978.4|978|978.2|977.8|1551
1634653070000|2021-10-19 14:17:50|978.4|977.8|978.2|977.8|978.4|978|978|977.6|1255
1634653080000|2021-10-19 14:18:00|978.4|978|978.4|978.2|978.4|978.2|978.4|978|657
1634653090000|2021-10-19 14:18:10|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|3
1634653100000|2021-10-19 14:18:20|978.4|978|978.4|978.2|978.4|978.2|978.2|978|1848
1634653110000|2021-10-19 14:18:30|978.6||978.6||978.6||978.6||11
1634653120000|2021-10-19 14:18:40|978.4||978.6||978.6||978.4||2713
1634653140000|2021-10-19 14:19:00|978.8|978.4|979|978.6|979|978.6|978.8|978.2|2026
1634653150000|2021-10-19 14:19:10|978.8|978.4|979|978.8|979|978.8|978.8|978.4|5739
1634653160000|2021-10-19 14:19:20|979.2||979.2||979.2||979.2||3
1634653170000|2021-10-19 14:19:30|979|978.6|979.2|978.8|979.2|978.8|979|978.6|8374
1634653190000|2021-10-19 14:19:50|979||979||979||979||145
1634653200000|2021-10-19 14:20:00|979.2|978.6|978.8|978.6|979.2|978.6|978.8|978.6|7222
1634653210000|2021-10-19 14:20:10|978.6|978.4|978.4|978|978.6|978.4|978.2|977.8|8794
1634653220000|2021-10-19 14:20:20|978.2|977.8|978.4|978|978.4|978|978.2|977.8|945
1634653230000|2021-10-19 14:20:30|978.2|977.8|978.2|977.8|978.2|977.8|978|977.8|1206
1634653240000|2021-10-19 14:20:40|978.4|978|978|977.6|978.4|978|977.8|977.6|2580
1634653250000|2021-10-19 14:20:50|977.8|977.4|977.4|977|977.8|977.4|977.2|977|6891
1634653260000|2021-10-19 14:21:00|977.2|976.8|977|976.6|977.2|977|977|976.6|1665
1634653270000|2021-10-19 14:21:10|977.2|976.8|977|976.6|977.4|977.2|977|976.6|26083
1634653280000|2021-10-19 14:21:20|977.2|976.8|977|976.6|977.2|976.8|977|976.6|4654
1634653290000|2021-10-19 14:21:30|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|8187
1634653300000|2021-10-19 14:21:40|977|976.6|976.8|976.4|977|976.6|976.8|976.4|1815
1634653310000|2021-10-19 14:21:50|977|976.6|976.6|976.2|977|976.6|976.6|976.2|2735
1634653320000|2021-10-19 14:22:00|976.4|976|976|975.6|976.6|976|975.8|975.6|3400
1634653330000|2021-10-19 14:22:10|976.2|975.8|976|975.6|976.2|975.8|976|975.6|8635
1634653340000|2021-10-19 14:22:20|976.2|975.8|976|975.6|976.2|975.8|975.8|975.6|5066
1634653350000|2021-10-19 14:22:30|976.2|975.8|976.2|976|976.2|976|976.2|975.8|538
1634653360000|2021-10-19 14:22:40|976|975.8|976|975.6|976|975.8|975.8|975.6|1535
1634653370000|2021-10-19 14:22:50|975.6|975.4|975.6|975.4|975.8|975.4|975.6|975.2|1720
1634653380000|2021-10-19 14:23:00|975.8||975.8||975.8||975.8||257
1634653390000|2021-10-19 14:23:10|976|975.6|976.2|975.8|976.2|976|976|975.4|4057
1634653400000|2021-10-19 14:23:20|976|975.6|976|975.6|976.2|975.6|975.8|975.4|2534
1634653410000|2021-10-19 14:23:30|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|24
1634653420000|2021-10-19 14:23:40|976|975.6|976.2|975.8|976.2|975.8|976|975.6|89
1634653440000|2021-10-19 14:24:00|976.4|976|976.6|976.2|976.6|976.2|976.4|976|0
1634653450000|2021-10-19 14:24:10|976.4|976|976.4|976|976.4|976.2|976.2|976|1007
1634653460000|2021-10-19 14:24:20|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|7885
1634653470000|2021-10-19 14:24:30|||||||||245
1634653480000|2021-10-19 14:24:40|976.4|976|976.4|976|976.4|976.2|976.4|976|11
1634653490000|2021-10-19 14:24:50||976.2||976.2||976.2||976.2|0
1634653500000|2021-10-19 14:25:00|976.2|976|976.2|976|976.4|976|976.2|975.8|2981
1634653520000|2021-10-19 14:25:20|976|975.8|976.2|975.8|976.2|975.8|976|975.8|2376
1634653530000|2021-10-19 14:25:30|976.4|976|976.4|976|976.4|976.2|976.2|976|6340
1634653540000|2021-10-19 14:25:40|976.6|976.2|976.4|976|976.6|976.2|976.4|976|0
1634653550000|2021-10-19 14:25:50|976.6|976.2|976.4|976|976.6|976.2|976.2|976|2
1634653560000|2021-10-19 14:26:00||976.2||976.2||976.2||976.2|0
1634653590000|2021-10-19 14:26:30|976.2|976|976.2|976|976.2|976|976.2|976|1701
1634653600000|2021-10-19 14:26:40|976.4||976.4||976.4||976.4||0
1634653610000|2021-10-19 14:26:50||976.2||976.2||976.2||976.2|0
1634653620000|2021-10-19 14:27:00|976.6|976.4|977.4|977|977.4|977|976.6|976.4|5631
1634653650000|2021-10-19 14:27:30|||||||||50
1634653670000|2021-10-19 14:27:50|977.2|976.8|977.4|977|977.4|977|977|976.8|5277
1634653680000|2021-10-19 14:28:00|977.2|976.8|977.2|977|977.4|977|977|976.8|5591
1634653690000|2021-10-19 14:28:10||976.8||976.8||977||976.8|824
1634653710000|2021-10-19 14:28:30|||||||||480
1634653730000|2021-10-19 14:28:50|||||||||1071
1634653740000|2021-10-19 14:29:00||977||976.8||977||976.8|0
1634653780000|2021-10-19 14:29:40|977|976.6|976.8|976.6|977.2|976.6|976.8|976.4|5951
1634653790000|2021-10-19 14:29:50|977|976.8|977|976.6|977|976.8|977|976.6|177
1634653800000|2021-10-19 14:30:00||976.8||976.6||976.8||976.6|0
1634653810000|2021-10-19 14:30:10|977.2|976.8|977.2|976.8|977.2|977|977|976.8|2173
1634653830000|2021-10-19 14:30:30||977||977||977||977|0
1634653840000|2021-10-19 14:30:40|977.4|977.2|977.4|977|977.6|977.2|977.2|977|29
1634653850000|2021-10-19 14:30:50|977.2||977.4||977.4||977.2||0
1634653900000|2021-10-19 14:31:40|977.2|976.8|977|976.6|977.4|976.8|976.8|976.6|11157
1634653940000|2021-10-19 14:32:20|977.2|976.8|977.2|976.8|977.4|977|977.2|976.6|2851
1634653950000|2021-10-19 14:32:30|977||977||977.2||977||0
1634653960000|2021-10-19 14:32:40|976.8|976.6|977|976.6|977|976.8|976.8|976.6|1871
1634654010000|2021-10-19 14:33:30|976.8|976.4|977|976.6|977|976.6|976.6|976.4|4931
1634654020000|2021-10-19 14:33:40|976.8|976.4|976.6|976.4|977|976.4|976.4|976.2|5349
1634654030000|2021-10-19 14:33:50|976.8|976.6|976.6|976.2|977|976.6|976.4|976.2|6813
1634654050000|2021-10-19 14:34:10|976.4|976|976.6|976.2|976.6|976.2|976.2|976|6488
1634654120000|2021-10-19 14:35:20||976.4||976.4||976.4||976.4|0
1634654130000|2021-10-19 14:35:30|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|6085
1634654150000|2021-10-19 14:35:50|976.6|976.6|976.8|976.4|976.8|976.6|976.6|976.4|4302
1634654160000|2021-10-19 14:36:00||976.6||976.6||976.6||976.6|0
1634654170000|2021-10-19 14:36:10|977|976.8|977|976.8|977|976.8|977|976.8|714
1634654180000|2021-10-19 14:36:20|977.2|976.6|977|976.6|977.2|976.6|976.8|976.6|761
1634654190000|2021-10-19 14:36:30||976.8||976.8||976.8||976.8|0
1634654200000|2021-10-19 14:36:40|977.2|977|977.2|976.8|977.2|977|977.2|976.8|0
1634654210000|2021-10-19 14:36:50|977|976.6|977|976.6|977.2|976.8|976.8|976.6|9704
1634654220000|2021-10-19 14:37:00|976.8|976.4|976.8|976.4|977|976.4|976.6|976.4|406
1634654230000|2021-10-19 14:37:10|976.6|976.2|976.2|975.8|976.8|976.2|976.2|975.8|12064
1634654240000|2021-10-19 14:37:20|976|976|976.2|976|976.4|976.2|976|975.8|900
1634654250000|2021-10-19 14:37:30|976.4|975.8|976.2|975.8|976.4|975.8|976.2|975.8|1
1634654290000|2021-10-19 14:38:10|976.4|976|976.4|976|976.6|976.2|976.4|976|2070
1634654300000|2021-10-19 14:38:20|976.6|976.2|976.2|976|976.6|976.2|976.2|975.8|4123
1634654310000|2021-10-19 14:38:30|976.4|976.2|976.4|976|976.6|976.2|976.4|976|539
1634654320000|2021-10-19 14:38:40|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|145
1634654340000|2021-10-19 14:39:00|976.4|976|976.4|976|976.4|976|976.4|976|578
1634654350000|2021-10-19 14:39:10|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976|408
1634654360000|2021-10-19 14:39:20|976.4|976|976.4|976.2|976.6|976.2|976.4|976|0
1634654370000|2021-10-19 14:39:30|976.6|976.4|976.8|976.4|976.8|976.4|976.4|976.4|1200
1634654380000|2021-10-19 14:39:40|976.6||976.8||976.8||976.6||2
1634654390000|2021-10-19 14:39:50|977|976.6|976.8|976.4|977|976.6|976.6|976.4|751
1634654400000|2021-10-19 14:40:00|||||||||294
1634654420000|2021-10-19 14:40:20|976.6||976.6||976.6||976.6||2014
1634654430000|2021-10-19 14:40:30|976.4|976.2|976.8|976.4|976.8|976.6|976.4|976.2|18675
1634654440000|2021-10-19 14:40:40|976.6|976.2|976.6|976.4|976.8|976.4|976.6|976.2|129
1634654450000|2021-10-19 14:40:50|976.8||976.8||976.8||976.8||1288
1634654460000|2021-10-19 14:41:00|||||||||68
1634654470000|2021-10-19 14:41:10|976.6|976.6|976.8|976.4|976.8|976.6|976.6|976.4|412
1634654510000|2021-10-19 14:41:50|977|976.6|977|976.6|977|976.8|977|976.6|5343
1634654520000|2021-10-19 14:42:00|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|281
1634654530000|2021-10-19 14:42:10|977.4|977|977.6|977.2|977.6|977.4|977.4|976.8|7327
1634654560000|2021-10-19 14:42:40|977.8|977.4|978|977.6|978|977.8|977.8|977.2|8008
1634654570000|2021-10-19 14:42:50|977.8|977.4|977.8|977.4|977.8|977.6|977.6|977.4|3601
1634654580000|2021-10-19 14:43:00|977.6|977.2|977.2|977|977.8|977.2|977.2|977|10586
1634654590000|2021-10-19 14:43:10|977|976.8|977|976.6|977.2|976.8|976.8|976.6|2231
1634654620000|2021-10-19 14:43:40|977.2|976.8|977|976.8|977.4|977|977|976.6|4958
1634654640000|2021-10-19 14:44:00|976.8|976.6|976.2|976|977|976.6|976|975.8|89654
1634654650000|2021-10-19 14:44:10|976.4|975.8|976.4|976|976.4|976|976|975.8|9378
1634654660000|2021-10-19 14:44:20|976.2|976.2|976.4|976.2|976.6|976.4|976.2|976.2|3546
1634654670000|2021-10-19 14:44:30|976.2|976|976.4|976|976.4|976|976.2|976|8790
1634654680000|2021-10-19 14:44:40|976.2||976.4||976.4||976.2||574
1634654740000|2021-10-19 14:45:40|976.2|976.2|976.4|976.2|976.6|976.4|976.2|976.2|14291
1634654760000|2021-10-19 14:46:00|||||||||1706
1634654770000|2021-10-19 14:46:10|976.2|976|976.2|976|976.2|976|976.2|976|6424
1634654780000|2021-10-19 14:46:20|976.4||976.4||976.4||976.4||0
1634654830000|2021-10-19 14:47:10||976.2||976.2||976.2||976|2229
1634654840000|2021-10-19 14:47:20|976.6|976.4|976.6|976.4|976.6|976.4|976.4|976.2|777
1634654870000|2021-10-19 14:47:50|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|8379
1634654880000|2021-10-19 14:48:00|976.4||976.6||976.6||976.4||2552
1634654890000|2021-10-19 14:48:10|976.4||976.4||976.4||976.4||0
1634654900000|2021-10-19 14:48:20|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|172
1634654910000|2021-10-19 14:48:30|976.4|976.2|976.4|976|976.4|976.2|976.4|976|231
1634654930000|2021-10-19 14:48:50|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976|1111
1634654940000|2021-10-19 14:49:00|976.4|976|976.4|976|976.4|976|976.4|976|0
1634654980000|2021-10-19 14:49:40|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|4018
1634655000000|2021-10-19 14:50:00|976|976|976.2|976|976.2|976|976|975.8|1783
1634655010000|2021-10-19 14:50:10|976.4||976.2||976.4||976.2||0
1634655080000|2021-10-19 14:51:20|||||||||1531
1634655090000|2021-10-19 14:51:30|||||||||379
1634655100000|2021-10-19 14:51:40|976|975.8|976|975.8|976.2|976|976|975.8|19604
1634655120000|2021-10-19 14:52:00|976.2||976.2||976.2||976.2||1165
1634655130000|2021-10-19 14:52:10|976||976||976||976||0
1634655140000|2021-10-19 14:52:20|||||||||2687
1634655150000|2021-10-19 14:52:30|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|7142
1634655160000|2021-10-19 14:52:40|976||975.8||976||975.8||257
1634655170000|2021-10-19 14:52:50|976||976||976||976||833
1634655230000|2021-10-19 14:53:50|975.8||976||976||975.8||6481
1634655240000|2021-10-19 14:54:00|975.8||976||976||975.8||0
1634655270000|2021-10-19 14:54:30|975.8||976||976||975.8||0
1634655310000|2021-10-19 14:55:10||975.8||975.8||975.8||975.8|0
1634655320000|2021-10-19 14:55:20||975.6||975.6||975.6||975.6|102
1634655330000|2021-10-19 14:55:30||975.8||975.8||975.8||975.8|0
1634655340000|2021-10-19 14:55:40|||||||||77500
1634655400000|2021-10-19 14:56:40|976.2|976|976.2|976|976.4|976.2|976.2|976|7702
1634655410000|2021-10-19 14:56:50|||||||||1253
1634655420000|2021-10-19 14:57:00|976|975.8|976|975.8|976.2|976|976|975.8|6065
1634655430000|2021-10-19 14:57:10|976.2||976.2||976.2||976.2||0
1634655450000|2021-10-19 14:57:30|976.4|976|976.4|976.2|976.4|976.2|976.4|976|5444
1634655460000|2021-10-19 14:57:40|976.2|976|976.2|976|976.2|976|976.2|976|393
1634655480000|2021-10-19 14:58:00|||||||||4089
1634655520000|2021-10-19 14:58:40|||||||||15
1634655530000|2021-10-19 14:58:50|976.4||976.2||976.4||976.2||3185
1634655540000|2021-10-19 14:59:00|976.4||976.4||976.4||976.4||44
1634655560000|2021-10-19 14:59:20|976.2|975.8|976.2|975.8|976.4|976|976|975.8|9440
1634655580000|2021-10-19 14:59:40||976||976||976||976|0
1634655590000|2021-10-19 14:59:50|||||||||2793
1634655600000|2021-10-19 15:00:00|976.4|975.8|976.4|976.2|976.4|976.2|976.4|975.8|1524
1634655610000|2021-10-19 15:00:10|976.2|976|976.2|976|976.4|976.2|976.2|976|11880
1634655630000|2021-10-19 15:00:30|||||||||2
1634655640000|2021-10-19 15:00:40|||||||||50
1634655650000|2021-10-19 15:00:50|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|2077
1634655670000|2021-10-19 15:01:10|976.2|976|976|975.8|976.2|976|975.8|975.6|19890
1634655680000|2021-10-19 15:01:20|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|316
1634655690000|2021-10-19 15:01:30|976|975.8|976|975.8|976|975.8|976|975.8|233
1634655700000|2021-10-19 15:01:40|976.2|976|976.2|976|976.2|976|976.2|976|1055
1634655760000|2021-10-19 15:02:40|||||||||1116
1634655770000|2021-10-19 15:02:50|976.4|976.2|976.4|976|976.4|976.2|976.4|976|4379
1634655780000|2021-10-19 15:03:00|976.2||976.2||976.2||976.2||0
1634655820000|2021-10-19 15:03:40|||||||||933
1634655830000|2021-10-19 15:03:50|976|975.8|975.8|975.6|976.2|976|975.8|975.4|21430
1634655840000|2021-10-19 15:04:00|976|975.8|975.8|975.6|976|975.8|975.8|975.6|3900
1634655850000|2021-10-19 15:04:10|976|975.8|976|975.6|976|975.8|976|975.6|5753
1634655860000|2021-10-19 15:04:20|976.2|975.8|976.2|975.8|976.2|976|976|975.8|13998
1634655870000|2021-10-19 15:04:30|976||976||976||976||0
1634655880000|2021-10-19 15:04:40|976.2||976.2||976.2||976.2||3309
1634656020000|2021-10-19 15:07:00|976|976|976.2|975.8|976.2|976|976|975.8|3622
1634656030000|2021-10-19 15:07:10|976.4|976|976.6|976.2|976.6|976.2|976.2|976|9979
1634656070000|2021-10-19 15:07:50|976.4|976|976.4|976|976.4|976|976.4|976|8865
1634656090000|2021-10-19 15:08:10|976.6|976.2|976.6|976.4|976.6|976.4|976.6|976|3025
1634656100000|2021-10-19 15:08:20|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|310
1634656130000|2021-10-19 15:08:50|976.6|976.4|976.6|976.4|976.8|976.4|976.6|976.4|8421
1634656140000|2021-10-19 15:09:00|||||||||3541
1634656150000|2021-10-19 15:09:10|976.4|976.2|976.4|976.2|976.6|976.4|976.4|976.2|2225
1634656190000|2021-10-19 15:09:50||976||976.2||976.2||976|7616
1634656220000|2021-10-19 15:10:20|976.2|976|976.2|976|976.2|976.2|976.2|976|2869
1634656230000|2021-10-19 15:10:30|976.4||976.4||976.4||976.4||1409
1634656240000|2021-10-19 15:10:40||976.2||976.2||976.2||976.2|257
1634656270000|2021-10-19 15:11:10|976.2|976|976.4|976.2|976.4|976.2|976.2|976|11664
1634656280000|2021-10-19 15:11:20||976||976||976||976|1282
1634656320000|2021-10-19 15:12:00||976.2||976||976.2||976|1037
1634656330000|2021-10-19 15:12:10||976.2||976||976.2||976|101
1634656340000|2021-10-19 15:12:20|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|2500
1634656360000|2021-10-19 15:12:40|976.4||976.4||976.4||976.4||0
1634656390000|2021-10-19 15:13:10|||||||||385
1634656400000|2021-10-19 15:13:20|||||||||30
1634656410000|2021-10-19 15:13:30|||||||||1022
1634656420000|2021-10-19 15:13:40|976.6|976.4|976.6|976.4|976.6|976.4|976.4|976.2|7765
1634656430000|2021-10-19 15:13:50|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|6152
1634656480000|2021-10-19 15:14:40|||||||||1091
1634656490000|2021-10-19 15:14:50|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|2693
1634656500000|2021-10-19 15:15:00|976.4||976.4||976.4||976.4||0
1634656510000|2021-10-19 15:15:10|976.6|976.4|977|976.8|977.2|976.8|976.6|976.4|3429
1634656520000|2021-10-19 15:15:20|977.2||977.2||977.2||977.2||0
1634656530000|2021-10-19 15:15:30||977||977||977||976.8|2653
1634656540000|2021-10-19 15:15:40|977.4|977.2|977.4|977.2|977.6|977.2|977.4|977|5348
1634656560000|2021-10-19 15:16:00|||||||||24
1634656570000|2021-10-19 15:16:10|||||||||3528
1634656580000|2021-10-19 15:16:20|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.4|1027
1634656600000|2021-10-19 15:16:40|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977.2|9289
1634656610000|2021-10-19 15:16:50|||||||||1000
1634656620000|2021-10-19 15:17:00||977.4||977.4||977.4||977.4|807
1634656630000|2021-10-19 15:17:10||977.2||977.4||977.4||977.2|10904
1634656640000|2021-10-19 15:17:20|||||||||3496
1634656650000|2021-10-19 15:17:30||977.2||977.4||977.4||977.2|3027
1634656660000|2021-10-19 15:17:40|977.8|977.6|977.8|977.6|978|977.8|977.6|977.6|4664
1634656670000|2021-10-19 15:17:50|978|977.4|977.8|977.4|978|977.4|977.6|977.4|6159
1634656680000|2021-10-19 15:18:00|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|5312
1634656690000|2021-10-19 15:18:10|977.4||977.6||977.6||977.4||0
1634656720000|2021-10-19 15:18:40|977.8|977.4|977.8|977.4|977.8|977.6|977.6|977.2|19159
1634656730000|2021-10-19 15:18:50|977.6|977.6|977.6|977.4|977.8|977.6|977.6|977.4|4177
1634656740000|2021-10-19 15:19:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|5682
1634656750000|2021-10-19 15:19:10|977.4||977.4||977.4||977.4||3867
1634656760000|2021-10-19 15:19:20|977.2|977|977.2|977|977.2|977|977.2|977|1008
1634656770000|2021-10-19 15:19:30|977.4|976.8|977.6|977.2|977.6|977.2|977.2|976.8|4318
1634656780000|2021-10-19 15:19:40|977.4|977.4|977.6|977.4|978|977.6|977.4|977.4|50727
1634656790000|2021-10-19 15:19:50|977.4|977.2|977.6|977.2|977.6|977.4|977.4|977|14266
1634713250000|2021-10-20 07:00:50|972|968.6|969.6|968.4|972|969.6|969.2|968|173336
1634713260000|2021-10-20 07:01:00|969.8|968.6|971.6|970.4|972.2|971|969.8|968.6|10944
1634713270000|2021-10-20 07:01:10|971.8|970.6|970.2|969|971.8|971|969.8|968.6|2056
1634713280000|2021-10-20 07:01:20|970|968.8|969.2|968.4|970.8|969.6|969.2|968.4|3975
1634713290000|2021-10-20 07:01:30|969.4||969.2||969.4||968.8||0
1634713300000|2021-10-20 07:01:40|968.8|968|968.8|968|968.8|968|968.8|967.8|123
1634713310000|2021-10-20 07:01:50|969|968.2|969.2|968.2|969.2|968.4|969|968.2|4
1634713320000|2021-10-20 07:02:00|969|968|968.6|967.6|969.2|968.2|968.4|967.6|27672
1634713330000|2021-10-20 07:02:10|968.4|967.4|968.6|967.4|968.6|967.4|968.2|967.4|2196
1634713340000|2021-10-20 07:02:20|968.8|967.6|969|967.8|969|968|968.8|967.6|5927
1634713350000|2021-10-20 07:02:30|968.8|968|969|967.8|969|968|968.8|967.8|0
1634713360000|2021-10-20 07:02:40|969.2|968|968.2|967|969.4|969|967.8|966.8|24782
1634713370000|2021-10-20 07:02:50|968||968.2||968.2||968||0
1634713380000|2021-10-20 07:03:00|968|966.8|968.2|967.2|968.2|967.2|967.8|966.6|123
1634713390000|2021-10-20 07:03:10|968|967|968|966.6|968.2|967|967.6|966.4|909
1634713400000|2021-10-20 07:03:20|967.8|966.4|968|967|968.2|967.6|967.8|966.4|21963
1634713410000|2021-10-20 07:03:30|967.8|966.8|967.4|966.6|967.8|967|967.4|966.6|739
1634713420000|2021-10-20 07:03:40|967.2|966.4|966.4|965.2|967.4|966.4|965.8|965.2|13117
1634713430000|2021-10-20 07:03:50|966.2|965|966.4|965.2|966.4|965.2|966|965|1746
1634713440000|2021-10-20 07:04:00|966.2|965|966.4|965|966.4|965|965|964.6|700
1634713450000|2021-10-20 07:04:10|967|965.2|967.6|966.8|967.6|966.8|967|965.2|16269
1634713480000|2021-10-20 07:04:40|968|967|968|967|968.2|967.4|968|966.8|811
1634713490000|2021-10-20 07:04:50|968.2|967.2|968.8|967.8|968.8|967.8|968.2|967.2|1550
1634713500000|2021-10-20 07:05:00|969|968|969|968|969|968|969|968|0
1634713510000|2021-10-20 07:05:10||968.2||968.4||968.4||968.2|260
1634713520000|2021-10-20 07:05:20|969.4|968.6|969.8|968.8|970|968.8|969.4|968.6|1675
1634713530000|2021-10-20 07:05:30|970|969|970.8|970|970.8|970|970|969|3482
1634713540000|2021-10-20 07:05:40|970.6|969.8|969|968.4|970.6|969.8|969|968.4|26419
1634713550000|2021-10-20 07:05:50|968.8||969||969||968.8||569
1634713560000|2021-10-20 07:06:00|968.8|968|968.6|967.8|969|968|967.8|967.2|6253
1634713570000|2021-10-20 07:06:10|968.4|967.6|968.2|967.4|968.8|967.8|968|967.2|3907
1634713580000|2021-10-20 07:06:20|968|967.2|966.4|965.8|968|967.2|966.2|965.4|49504
1634713590000|2021-10-20 07:06:30|966.2|965.6|967.2|966.4|967.6|966.8|966.2|965.6|2900
1634713600000|2021-10-20 07:06:40|967|966.6|967|966.4|967.4|966.6|967|966.4|3079
1634713610000|2021-10-20 07:06:50|967.4|967.2|964.2|964|967.4|967.2|964.2|964|47912
1634713620000|2021-10-20 07:07:00|964.8|964.2|965.2|964.6|965.2|964.6|964.6|964.2|11610
1634713630000|2021-10-20 07:07:10|965.6|964.8|965.4|965|965.6|965|965.2|964.6|3950
1634713640000|2021-10-20 07:07:20|965.2|964.6|965|964.4|965.2|964.6|965|964.4|278
1634713650000|2021-10-20 07:07:30||964.6||964.6||964.6||964.6|0
1634713660000|2021-10-20 07:07:40|965.2|964.8|965.6|965.2|965.6|965.2|965.2|964.8|3016
1634713670000|2021-10-20 07:07:50|966|965.4|965.8|965.2|966.2|965.6|965.8|965.2|1691
1634713680000|2021-10-20 07:08:00|965.4|965|965.2|964.4|965.4|965|965.2|964.4|2494
1634713690000|2021-10-20 07:08:10|965|964.2|964|963.2|965|964.2|963.6|962.8|13199
1634713700000|2021-10-20 07:08:20|964.2|963.4|964|963.4|964.2|963.6|964|963.4|652
1634713720000|2021-10-20 07:08:40|964.2|963.6|964.6|964|964.8|964|964.2|963.4|4313
1634713730000|2021-10-20 07:08:50|964.8|964.2|965.2|964.4|965.2|964.4|964.8|964.2|4767
1634713740000|2021-10-20 07:09:00|965|964.2|964.6|964|965|964.2|964.6|964|3252
1634713750000|2021-10-20 07:09:10|964.4|963.6|963.4|962.8|964.4|964|963.4|962.8|19844
1634713760000|2021-10-20 07:09:20|963.6|963|964.2|963.4|965|964.2|963.6|963|7444
1634713770000|2021-10-20 07:09:30|964.4|963.6|964.2|963.4|964.6|963.8|964|963.4|0
1634713780000|2021-10-20 07:09:40|964|963.6|964.2|963.4|964.8|964|964|963.4|145
1634713790000|2021-10-20 07:09:50|964.4|963.6|964.6|964|964.6|964|964.2|963.6|492
1634713800000|2021-10-20 07:10:00|964.4|963.8|965.2|964.6|965.8|965.2|964|963.8|20834
1634713810000|2021-10-20 07:10:10||964.8||964.8||964.8||964.8|0
1634713820000|2021-10-20 07:10:20|965|964.6|964.6|964|965.2|964.6|964.2|963.8|8669
1634713830000|2021-10-20 07:10:30|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|0
1634713840000|2021-10-20 07:10:40|964.4|964|964.2|963.4|964.4|964|963.8|963.2|11346
1634713850000|2021-10-20 07:10:50|964|963.2|964.2|963.6|964.4|963.6|963.8|963.2|0
1634713860000|2021-10-20 07:11:00|964.4|963.8|964.6|964.2|964.6|964.2|964.2|963.6|2188
1634713870000|2021-10-20 07:11:10|964.8|964.4|966.6|965.8|966.8|966|964.8|964.4|28673
1634713880000|2021-10-20 07:11:20|966.4|965.6|966.2|965.6|966.4|965.8|966|965.4|3358
1634713890000|2021-10-20 07:11:30|966.4|965.8|966.4|965.6|966.4|966|966.4|965.6|4434
1634713900000|2021-10-20 07:11:40|966.6|965.8|966.4|966|966.6|966|966.4|965.8|2268
1634713910000|2021-10-20 07:11:50|966.6|966.2|967.2|966.6|967.6|967|966.6|966|3482
1634713920000|2021-10-20 07:12:00|967.4|966.8|968.2|967.6|968.2|967.6|967.4|966.8|9073
1634713930000|2021-10-20 07:12:10|968|967.4|967.8|967.2|968.2|967.6|967.8|967.2|1334
1634713940000|2021-10-20 07:12:20|967.6|967|967.4|967|967.6|967|967.2|966.6|1781
1634713950000|2021-10-20 07:12:30|967.6|967.2|968.2|967.4|968.2|967.6|967.6|967.2|1942
1634713960000|2021-10-20 07:12:40|968|967.2|968|967.4|968|967.4|967.8|967.2|0
1634713970000|2021-10-20 07:12:50|967.8|967.2|967.8|967.2|967.8|967.2|967.6|967|11231
1634713990000|2021-10-20 07:13:10|967.6|967|966.8|966.2|967.6|967|966.4|965.8|41471
1634714000000|2021-10-20 07:13:20|967.2|966.4|966.8|966.2|967.2|966.8|966.6|966|7754
1634714010000|2021-10-20 07:13:30|966.6|966|967.2|966.6|967.2|966.6|966.6|966|340
1634714020000|2021-10-20 07:13:40||966.8||966.6||966.8||966.6|0
1634714040000|2021-10-20 07:14:00|967|966.4|967|966.4|967.2|966.4|967|966.4|546
1634714050000|2021-10-20 07:14:10|966.8|966.2|966.6|966|967.2|966.4|966.4|965.8|5015
1634714060000|2021-10-20 07:14:20|966.4|965.8|966.6|966|966.8|966.4|966|965.4|5608
1634714070000|2021-10-20 07:14:30|966.8|966.2|967.2|966.6|967.2|966.8|966.8|966.2|1389
1634714080000|2021-10-20 07:14:40||966.4||966.6||966.6||966.4|0
1634714090000|2021-10-20 07:14:50|967.4|966.8|968.6|968|968.6|968|967.4|966.8|3903
1634714100000|2021-10-20 07:15:00|968.4|967.8|968.6|968|968.8|968.2|968.4|967.8|6616
1634714110000|2021-10-20 07:15:10|968.8|968.2|969|968.6|969|968.6|968.6|968.2|4475
1634714120000|2021-10-20 07:15:20|968.8|968.4|968.8|968.2|968.8|968.4|968.6|968.2|1278
1634714130000|2021-10-20 07:15:30|968.6|968|967.6|967.2|968.6|968|967.2|966.8|12158
1634714140000|2021-10-20 07:15:40|967.8|967|967.4|967|967.8|967.2|967.4|966.8|0
1634714150000|2021-10-20 07:15:50|967.6|966.8|967.4|966.8|967.6|967.2|967.4|966.8|0
1634714160000|2021-10-20 07:16:00|967.6|967|967.8|967.4|967.8|967.4|967.6|967|2116
1634714170000|2021-10-20 07:16:10|968|967.6|968.4|968|968.4|968|968|967.4|3866
1634714180000|2021-10-20 07:16:20|968.6|968.2|968.6|968|968.8|968.6|968.6|968|3910
1634714190000|2021-10-20 07:16:30|968.4|967.6|968.6|968|968.6|968|968.2|967.6|1370
1634714200000|2021-10-20 07:16:40|968.4|967.8|968.6|967.8|968.6|968|968.2|967.6|1221
1634714210000|2021-10-20 07:16:50|968.4||968.4||968.4||968.2||0
1634714220000|2021-10-20 07:17:00|968.6|968|968.8|968.2|968.8|968.2|968.6|968|0
1634714230000|2021-10-20 07:17:10|968.6|968.4|967.8|967.2|968.8|968.4|967.8|967.2|11813
1634714240000|2021-10-20 07:17:20|968|967.4|967.8|967.4|968|967.4|967.4|967|550
1634714250000|2021-10-20 07:17:30|968|967.2|968|967.4|968.2|967.8|968|967.2|6094
1634714260000|2021-10-20 07:17:40|967.8|967.2|967.2|966.8|968|967.2|967|966.6|2695
1634714270000|2021-10-20 07:17:50|967.4||967.4||967.4||967.2||0
1634714280000|2021-10-20 07:18:00|967.6|967|967.8|967.2|967.8|967.4|967.6|967|2534
1634714290000|2021-10-20 07:18:10|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.2|0
1634714300000|2021-10-20 07:18:20|968|967.6|968.4|967.8|968.4|968.2|968|967.4|2525
1634714310000|2021-10-20 07:18:30|968.2|967.6|967.8|967.4|968.2|967.6|967.8|967.2|34
1634714320000|2021-10-20 07:18:40|968|967.6|968.2|967.8|968.2|967.8|968|967.6|1699
1634714330000|2021-10-20 07:18:50|968.4|968|968.8|968.2|968.8|968.4|968.2|967.8|166
1634714340000|2021-10-20 07:19:00|968.6|968.4|968.8|968.4|968.8|968.4|968|967.8|13851
1634714350000|2021-10-20 07:19:10|968.6||968.8||968.8||968.6||1121
1634714370000|2021-10-20 07:19:30|968.6||968.8||968.8||968.6||0
1634714380000|2021-10-20 07:19:40|968.6|968.2|968.2|967.8|968.8|968.2|968.2|967.8|7267
1634714390000|2021-10-20 07:19:50|968|967.6|968|967.6|968.2|967.8|968|967.6|2043
1634714400000|2021-10-20 07:20:00|968.2|967.8|968.6|968|968.6|968.2|968.2|967.6|2592
1634714410000|2021-10-20 07:20:10|968.8|968.2|968.6|968|968.8|968.2|968.4|968|549
1634714430000|2021-10-20 07:20:30|968.8|968.2|968.6|968.4|969.4|968.8|968.6|968|7536
1634714440000|2021-10-20 07:20:40|968.8|968.2|969|968.4|969|968.6|968.4|968|8962
1634714450000|2021-10-20 07:20:50|968.8|968.6|968.8|968.4|969|968.6|968.8|968.4|0
1634714460000|2021-10-20 07:21:00|969|968.2|967.8|967.4|969|968.2|967.8|967.4|16560
1634714470000|2021-10-20 07:21:10|968|967.6|968.6|968.2|968.6|968.2|968|967.6|1323
1634714480000|2021-10-20 07:21:20|968.8|968.4|969.2|968.6|969.4|968.8|968.6|968|37913
1634714490000|2021-10-20 07:21:30|969|968.4|968.4|968|969.2|968.4|968.2|968|4826
1634714500000|2021-10-20 07:21:40|968.6|968.2|969|968.6|969|968.6|968.4|968|174
1634714510000|2021-10-20 07:21:50|969.2|968.8|969.2|968.8|969.4|969|969.2|968.8|0
1634714520000|2021-10-20 07:22:00|969|969|969.4|968.8|969.8|969.4|969|968.8|6412
1634714530000|2021-10-20 07:22:10|969.2|969|969.2|968.6|969.4|969|968.8|968.4|12044
1634714540000|2021-10-20 07:22:20|969.4|968.8|969.6|969.2|969.8|969.4|969.4|968.6|2428
1634714550000|2021-10-20 07:22:30|969.4|969|969.4|969.2|969.6|969.2|969.2|968.8|1535
1634714560000|2021-10-20 07:22:40|969.6||969.6||969.6||969.6||0
1634714570000|2021-10-20 07:22:50||969.4||969.2||969.4||969.2|702
1634714580000|2021-10-20 07:23:00|969.4|969|969.8|969.4|970|969.8|969.4|969|17025
1634714600000|2021-10-20 07:23:20|969.6|969.2|969.4|969.2|969.8|969.2|969.4|969.2|1109
1634714610000|2021-10-20 07:23:30|969.6|969|969.4|969|969.6|969|969.4|969|1718
1634714630000|2021-10-20 07:23:50|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969|750
1634714640000|2021-10-20 07:24:00|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|0
1634714650000|2021-10-20 07:24:10|970|969.6|970.2|969.8|970.4|970|970|969.4|1956
1634714660000|2021-10-20 07:24:20|970.4|970|970|969.8|970.4|970|970|969.8|5948
1634714670000|2021-10-20 07:24:30|970.2||970||970.4||970||52
1634714680000|2021-10-20 07:24:40|970.2|970|970.4|970|970.4|970|970|970|2000
1634714690000|2021-10-20 07:24:50||969.8||969.8||970.2||969.8|1624
1634714700000|2021-10-20 07:25:00|970.2|969.6|969.8|969.2|970.2|969.6|969.8|969.2|3698
1634714710000|2021-10-20 07:25:10|970.2|969.4|969.8|969.4|970.2|970|969.8|969.4|23473
1634714720000|2021-10-20 07:25:20|969.6|969.2|969|968.6|969.8|969.2|968.8|968.4|5120
1634714730000|2021-10-20 07:25:30|969.6|968.4|969|968.6|969.6|969|969|968.4|11524
1634714740000|2021-10-20 07:25:40|968.8|968.4|968.4|968|969|968.4|968.4|968|11372
1634714750000|2021-10-20 07:25:50||968.2||968||968.2||968|0
1634714760000|2021-10-20 07:26:00|968.2|967.8|967.8|967.4|968.4|967.8|967.8|967.2|6788
1634714770000|2021-10-20 07:26:10|967.6|967.2|966.6|966|967.6|967.2|966.6|966|10656
1634714790000|2021-10-20 07:26:30|966.4|965.8|966.6|966|966.6|966|966|965.6|20436
1634714800000|2021-10-20 07:26:40|966.4|966.2|967.2|966.8|967.2|966.8|966.4|966.2|1752
1634714810000|2021-10-20 07:26:50|967.4||967.2||967.4||967.2||1000
1634714820000|2021-10-20 07:27:00|967|967|967.2|966.8|967.2|967|966.8|966.2|2873
1634714830000|2021-10-20 07:27:10|967|966.6|967.2|966.8|967.4|967.2|967|966.6|5373
1634714840000|2021-10-20 07:27:20|967|966.6|966.8|966.4|967.2|967|966.8|966.4|6221
1634714850000|2021-10-20 07:27:30|967|966.6|967.4|966.8|967.4|966.8|966.6|966.4|11266
1634714860000|2021-10-20 07:27:40|967.2|966.6|967.2|966.8|967.2|966.8|967|966.6|0
1634714870000|2021-10-20 07:27:50|967|966.6|967|966.6|967|966.6|967|966.6|831
1634714880000|2021-10-20 07:28:00|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.6|433
1634714890000|2021-10-20 07:28:10|967|966.8|967|966.6|967.2|966.8|967|966.6|1717
1634714900000|2021-10-20 07:28:20|967.2|966.8|967|966.6|967.4|967|967|966.6|972
1634714910000|2021-10-20 07:28:30|966.8|966.4|967.4|967|967.4|967|966.6|966.2|37354
1634714920000|2021-10-20 07:28:40|967.2|966.8|967.2|966.8|967.2|967|967|966.6|2523
1634714930000|2021-10-20 07:28:50|967.4|967|967.4|967|967.4|967|967.4|967|400
1634714950000|2021-10-20 07:29:10|967.6|967.2|967.8|967.6|967.8|967.6|967.6|967.2|703
1634714960000|2021-10-20 07:29:20|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.2|643
1634714970000|2021-10-20 07:29:30|968|967.6|968.2|967.8|968.4|968|968|967.6|2044
1634714980000|2021-10-20 07:29:40|968.4|968|968.2|968|968.4|968|968.2|967.8|0
1634714990000|2021-10-20 07:29:50||967.8||968||968||967.8|228
1634715000000|2021-10-20 07:30:00|968.4|968.2|968.8|968.4|969|968.4|968.4|968|1829
1634715010000|2021-10-20 07:30:10|969|968.6|968.4|968|969|968.6|968.4|968|2544
1634715020000|2021-10-20 07:30:20|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|0
1634715040000|2021-10-20 07:30:40|968.4||968.4||968.4||968.4||1449
1634715050000|2021-10-20 07:30:50|968.6|968.4|968.6|968.2|968.6|968.4|968.4|968.2|948
1634715060000|2021-10-20 07:31:00||968.4||968.2||968.4||968.2|0
1634715070000|2021-10-20 07:31:10||968.4||968.4||968.4||968.2|0
1634715080000|2021-10-20 07:31:20||968.2||968.2||968.2||968.2|0
1634715090000|2021-10-20 07:31:30|968.8|968.4|969|968.4|969|968.4|968.8|968.2|613
1634715100000|2021-10-20 07:31:40|969.2|968.6|969|968.4|969.4|968.8|969|968.4|173
1634715110000|2021-10-20 07:31:50|968.8|968.2|968.6|968.2|968.8|968.6|968.4|968.2|22082
1634715120000|2021-10-20 07:32:00|968.4|968|968.4|967.8|968.6|968|968.2|967.8|1600
1634715130000|2021-10-20 07:32:10||968||968||968.2||967.8|11533
1634715140000|2021-10-20 07:32:20|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|1450
1634715150000|2021-10-20 07:32:30|968|967.6|968|967.8|968.2|967.8|968|967.6|7239
1634715160000|2021-10-20 07:32:40|967.8|967.6|968.2|967.6|968.2|967.8|967.8|967.4|1121
1634715170000|2021-10-20 07:32:50|968|967.8|968.6|968.2|968.6|968.2|968|967.6|2588
1634715180000|2021-10-20 07:33:00|968.8|968.4|969.2|968.8|969.4|968.8|968.8|968.4|2337
1634715190000|2021-10-20 07:33:10|969.4|969|969.4|969|969.4|969|969.4|969|1046
1634715210000|2021-10-20 07:33:30|969.6|969.2|969.8|969.2|969.8|969.2|969.6|969.2|1670
1634715220000|2021-10-20 07:33:40|970|969.4|969.8|969.4|970|969.6|969.6|969.4|3281
1634715230000|2021-10-20 07:33:50|970|969.6|970|969.6|970|969.6|970|969.4|0
1634715250000|2021-10-20 07:34:10|969.8||969.8||970||969.8||103
1634715260000|2021-10-20 07:34:20|970|969.8|970.2|969.8|970.2|970|970|969.8|2242
1634715280000|2021-10-20 07:34:40|970.4|970|970.8|970.2|970.8|970.4|970.4|969.8|5237
1634715290000|2021-10-20 07:34:50|971|970.4|971|970.6|971|970.6|971|970.4|3812
1634715300000|2021-10-20 07:35:00|970.8|970.4|971|970.8|971|970.8|970.8|970.4|1371
1634715310000|2021-10-20 07:35:10|971.2|971|970.8|970.4|971.4|971|970.8|970.4|9651
1634715320000|2021-10-20 07:35:20|970.6|970.2|970.6|970.2|970.8|970.4|970.4|970|13985
1634715330000|2021-10-20 07:35:30|970.8|970.4|970.8|970.2|970.8|970.4|970.8|970.2|1121
1634715340000|2021-10-20 07:35:40|970.6|970|970.8|970.2|970.8|970.2|970.2|969.8|9549
1634715350000|2021-10-20 07:35:50|971|970.4|971.2|970.8|971.2|970.8|971|970.2|11873
1634715360000|2021-10-20 07:36:00|971|970.6|970.6|970.2|971|970.6|970.4|970|8246
1634715370000|2021-10-20 07:36:10|970.8|970.4|971|970.6|971|970.6|970.8|970.2|26
1634715380000|2021-10-20 07:36:20|971.2|970.8|971.4|971.2|971.6|971.2|971.2|970.8|1237
1634715390000|2021-10-20 07:36:30||971||971||971||971|0
1634715400000|2021-10-20 07:36:40|971.2|970.8|971.2|970.8|971.4|970.8|971|970.6|9430
1634715410000|2021-10-20 07:36:50|971.4|971|970.6|970.4|971.4|971|970.6|970.2|2438
1634715420000|2021-10-20 07:37:00|970.8|970.2|970.4|970|970.8|970.2|970.2|970|11271
1634715430000|2021-10-20 07:37:10|970.6|970.2|970.8|970.4|970.8|970.6|970.6|970.2|200
1634715440000|2021-10-20 07:37:20||970.6||970.4||970.6||970.4|1121
1634715460000|2021-10-20 07:37:40|971|970.6|971.6|971.2|971.6|971.2|971|970.4|3259
1634715470000|2021-10-20 07:37:50|971.4|971.4|971.8|971.6|971.8|971.6|971.4|971.4|921
1634715480000|2021-10-20 07:38:00|972|971.8|972|971.6|972|971.8|971.8|971.6|1928
1634715500000|2021-10-20 07:38:20||971.8||971.6||971.8||971.6|2492
1634715520000|2021-10-20 07:38:40|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|500
1634715540000|2021-10-20 07:39:00|972|971.6|971.8|971.6|972|971.6|971.8|971.6|5552
1634715550000|2021-10-20 07:39:10|972|971.8|972|971.6|972|971.8|972|971.6|2715
1634715560000|2021-10-20 07:39:20|972.2|971.8|972.2|972|972.2|972|972.2|971.6|1831
1634715570000|2021-10-20 07:39:30||971.8||971.8||971.8||971.8|5
1634715580000|2021-10-20 07:39:40|972|971.6|972|971.6|972|971.6|971.8|971.6|1106
1634715590000|2021-10-20 07:39:50|971.8|971.4|971.6|971.2|972|971.4|971.4|971.2|3457
1634715600000|2021-10-20 07:40:00|971.8|971.4|972|971.6|972|971.6|971.8|971.4|174
1634715610000|2021-10-20 07:40:10|971.8|971.4|972|971.4|972|971.4|971.8|971.4|4805
1634715620000|2021-10-20 07:40:20||971.6||971.8||971.8||971.6|0
1634715630000|2021-10-20 07:40:30|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.2|6
1634715640000|2021-10-20 07:40:40||971.2||971.4||971.4||971.2|0
1634715650000|2021-10-20 07:40:50|971.6|971.2|971.6|971.2|971.8|971.2|971.4|971.2|1831
1634715660000|2021-10-20 07:41:00|||||||||27
1634715670000|2021-10-20 07:41:10|971.4||971.6||971.6||971.4||0
1634715690000|2021-10-20 07:41:30|971.8|971.4|972|971.6|972|971.6|971.8|971.4|1820
1634715700000|2021-10-20 07:41:40||971.8||971.6||971.8||971.6|0
1634715720000|2021-10-20 07:42:00|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|6405
1634715730000|2021-10-20 07:42:10|971.8|971.6|971.8|971.4|972|971.6|971.8|971.4|2578
1634715750000|2021-10-20 07:42:30|972|971.6|972|971.6|972|971.6|972|971.4|0
1634715760000|2021-10-20 07:42:40||971.8||971.6||971.8||971.6|799
1634715780000|2021-10-20 07:43:00|971.8|971.4|972|971.6|972|971.6|971.8|971.4|4390
1634715790000|2021-10-20 07:43:10|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|3778
1634715800000|2021-10-20 07:43:20|971.4|971.2|971.2|970.8|971.4|971.2|971.2|970.8|1934
1634715810000|2021-10-20 07:43:30|971.4|971|971.6|971.2|971.6|971.4|971.4|971|3334
1634715820000|2021-10-20 07:43:40||971.4||971.2||971.4||971.2|0
1634715830000|2021-10-20 07:43:50||971.4||971.4||971.4||971.2|4650
1634715840000|2021-10-20 07:44:00|971.8|971.6|972|971.8|972|971.8|971.8|971.6|165
1634715850000|2021-10-20 07:44:10|972.2|971.6|972.2|971.8|972.2|972|972.2|971.6|5762
1634715870000|2021-10-20 07:44:30||972||971.8||972||971.8|0
1634715880000|2021-10-20 07:44:40||972||972||972||972|0
1634715890000|2021-10-20 07:44:50|972.4|972.2|972.4|972|972.4|972.2|972.2|972|506
1634715900000|2021-10-20 07:45:00|972.2|971.8|972|971.6|972.4|971.8|972|971.6|7287
1634715910000|2021-10-20 07:45:10|||||||||763
1634715920000|2021-10-20 07:45:20|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|1147
1634715930000|2021-10-20 07:45:30|971.8||971.8||971.8||971.8||0
1634715950000|2021-10-20 07:45:50|971.6|971.2|971.6|971.2|971.8|971.2|971.4|971.2|2180
1634715960000|2021-10-20 07:46:00|971.8|971.4|971|970.6|971.8|971.4|971|970.6|9049
1634715970000|2021-10-20 07:46:10|970.8|970.4|970.6|970.2|970.8|970.4|970.6|970.2|1294
1634715980000|2021-10-20 07:46:20|970.8|970|970.4|970.2|970.8|970.4|970.4|970|300
1634715990000|2021-10-20 07:46:30|||||||||1160
1634716010000|2021-10-20 07:46:50|970.2|970|969.8|969.4|970.4|970|969.6|969.4|50213
1634716020000|2021-10-20 07:47:00|970|969.6|970|969.4|970|969.6|970|969.4|0
1634716030000|2021-10-20 07:47:10|969.8|969.2|969.2|968.8|969.8|969.2|969.2|968.8|7897
1634716040000|2021-10-20 07:47:20|969.4|969|969.8|969.4|969.8|969.4|969.4|968.8|2132
1634716050000|2021-10-20 07:47:30|969.6|969.2|969.6|969.2|969.6|969.4|969.2|969|4792
1634716060000|2021-10-20 07:47:40||969||969.2||969.2||969|150
1634716070000|2021-10-20 07:47:50|969.4|969|969.6|969|969.6|969|969.2|968.8|0
1634716080000|2021-10-20 07:48:00|969.8|969.2|969.8|969.2|969.8|969.6|969.8|969.2|796
1634716100000|2021-10-20 07:48:20|969.6|969.4|969.6|969.4|969.8|969.6|969.6|969.2|336
1634716110000|2021-10-20 07:48:30||969.2||969.2||969.4||969.2|356
1634716120000|2021-10-20 07:48:40|969.8|969.4|969.8|969.4|969.8|969.6|969.6|969.2|6086
1634716130000|2021-10-20 07:48:50|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|3381
1634716140000|2021-10-20 07:49:00||969||969||969||969|302
1634716150000|2021-10-20 07:49:10|||||||||9359
1634716160000|2021-10-20 07:49:20|969.2|968.8|969.2|968.6|969.2|968.8|968.8|968.6|2454
1634716170000|2021-10-20 07:49:30|969|968.4|968.8|968.4|969|968.4|968.8|968.4|0
1634716180000|2021-10-20 07:49:40|968.6|968.6|968.4|968|968.8|968.6|968.4|968|3016
1634716190000|2021-10-20 07:49:50|968.2|967.8|968.4|967.8|968.4|967.8|968.2|967.8|0
1634716200000|2021-10-20 07:50:00|968.2||968.4||968.4||968.2||1000
1634716210000|2021-10-20 07:50:10|968.2|967.6|968.4|967.8|968.4|967.8|968.2|967.6|0
1634716220000|2021-10-20 07:50:20|968.6|968|968.8|968|968.8|968|968.6|968|809
1634716230000|2021-10-20 07:50:30|968.6|968.2|969|968.4|969|968.4|968.6|968|300
1634716240000|2021-10-20 07:50:40|968.8|968.2|968.8|968|969|968.4|968.8|968|0
1634716250000|2021-10-20 07:50:50|968.6|968.2|968.8|968.2|968.8|968.2|968.6|968|0
1634716260000|2021-10-20 07:51:00|968.6|967.6|968|967.4|968.6|967.6|967.8|967.2|2000
1634716270000|2021-10-20 07:51:10|968.2|967.6|967.4|967|968.2|967.6|967.4|967|1287
1634716280000|2021-10-20 07:51:20|967.2|966.8|967.6|967|967.6|967|967.2|966.8|0
1634716300000|2021-10-20 07:51:40|967.4|966.8|967.8|967.2|967.8|967.2|967.4|966.8|171
1634716310000|2021-10-20 07:51:50|968|967.4|967.6|967|968|967.4|967.6|967|0
1634716320000|2021-10-20 07:52:00|967.4|966.8|967.4|966.8|967.6|967|967.4|966.8|406
1634716330000|2021-10-20 07:52:10|967.6|967|967.6|967|967.8|967|967.4|966.8|0
1634716340000|2021-10-20 07:52:20|967.2|966.6|967|966.4|967.2|966.6|967|966.4|872
1634716350000|2021-10-20 07:52:30|966.8|966.2|967|966.4|967|966.4|966.8|966.2|439
1634716360000|2021-10-20 07:52:40|966.8|966.6|967|966.4|967.2|966.6|966.8|966.4|1537
1634716370000|2021-10-20 07:52:50|967.2|966.6|967.2|966.4|967.2|966.6|967|966.2|0
1634716380000|2021-10-20 07:53:00|967|966.2|966.8|966|967|966.2|966.8|966|0
1634716390000|2021-10-20 07:53:10|967|966.2|966.6|966.2|967|966.4|966.6|966.2|40
1634716400000|2021-10-20 07:53:20|966.8|966|966.8|966.2|966.8|966.2|966.6|966|0
1634716410000|2021-10-20 07:53:30|967|966.4|966.8|966.2|967|966.4|966.8|966.2|1506
1634716420000|2021-10-20 07:53:40|967|966.4|966.8|966.2|967|966.4|966.8|966.2|0
1634716430000|2021-10-20 07:53:50|967|966.4|967.2|966.6|967.2|966.6|966.8|966.4|1597
1634716440000|2021-10-20 07:54:00|967.4|966.8|967.2|966.6|967.6|966.8|967.2|966.6|0
1634716450000|2021-10-20 07:54:10|967.4|966.8|967.2|966.6|967.4|966.8|967.2|966.6|0
1634716460000|2021-10-20 07:54:20|967.4|966.8|967.4|967|967.4|967|967.2|966.8|1086
1634716500000|2021-10-20 07:55:00|967.2|966.8|966.6|966|967.2|966.8|966.6|966|503
1634716510000|2021-10-20 07:55:10|966.8|966.2|966.2|965.4|966.8|966.2|966|965.4|1112
1634716520000|2021-10-20 07:55:20|966.4|965.6|966.4|965.8|966.4|965.8|966.4|965.6|0
1634716530000|2021-10-20 07:55:30|966.2|965.6|966.2|965.6|966.4|965.8|966.2|965.6|0
1634716540000|2021-10-20 07:55:40|966.4|965.4|966.4|965.6|966.4|965.6|966.4|965.4|1535
1634716550000|2021-10-20 07:55:50|966.2|965.4|966.2|965.4|966.2|965.4|966|965.2|0
1634716560000|2021-10-20 07:56:00|966|965.6|966.2|965.6|966.4|965.8|966|965.6|0
1634716570000|2021-10-20 07:56:10|966.4|965.8|966.2|965.6|966.4|965.8|966.2|965.6|158
1634716580000|2021-10-20 07:56:20|966.4|965.8|966.8|966.2|966.8|966.2|966.2|965.6|0
1634716590000|2021-10-20 07:56:30|966.6|966|966.8|966.2|966.8|966.2|966.6|966|0
1634716610000|2021-10-20 07:56:50|967|966.4|967.2|966.8|967.2|966.8|967|966.4|600
1634716620000|2021-10-20 07:57:00|967|966.6|967.2|966.8|967.4|967|967|966.6|507
1634716630000|2021-10-20 07:57:10|967.4|966.6|967.2|966.4|967.4|966.6|967.2|966.4|757
1634716640000|2021-10-20 07:57:20|967|966.6|967.2|966.4|967.4|966.6|967|966.4|0
1634716650000|2021-10-20 07:57:30|967.4|966.6|967.2|966.4|967.4|966.6|967.2|966.4|0
1634716670000|2021-10-20 07:57:50|967|966.6|967|966.4|967.2|966.6|967|966.4|0
1634716680000|2021-10-20 07:58:00|967.2|966.6|967.2|966.6|967.2|966.6|967.2|966.6|0
1634716710000|2021-10-20 07:58:30|967|966.4|967|966.6|967|966.6|966.8|966.2|1386
1634716720000|2021-10-20 07:58:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1634716730000|2021-10-20 07:58:50|967|966.6|967.2|966.6|967.2|966.6|967|966.6|0
1634716740000|2021-10-20 07:59:00|967|966.4|967.2|966.6|967.2|966.6|966.8|966.4|0
1634716770000|2021-10-20 07:59:30|967|966.8|967|966.4|967.2|966.8|967|966.4|0
1634716790000|2021-10-20 07:59:50|967.2|966.6|967.2|966.6|967.2|966.6|967.2|966.4|0
1634716800000|2021-10-20 08:00:00|967|966.4|967|966.6|967|966.6|967|966.4|583
1634716810000|2021-10-20 08:00:10|966.8|966.4|967|966.4|967|966.4|966.8|966.4|0
1634716820000|2021-10-20 08:00:20|967.2|966.6|967|966.6|967.2|966.6|966.8|966.4|518
1634716840000|2021-10-20 08:00:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|2957
1634716850000|2021-10-20 08:00:50|967||966.8||967||966.8||0
1634716860000|2021-10-20 08:01:00|967|966.2|966.8|966.2|967|966.4|966.8|966.2|0
1634716870000|2021-10-20 08:01:10|967|966.6|967|966.4|967|966.6|966.8|966.2|0
1634716880000|2021-10-20 08:01:20|966.8|966.2|966.8|966.2|967|966.4|966.8|966.2|0
1634716890000|2021-10-20 08:01:30|967|966.4|966.8|966.2|967|966.4|966.8|966.2|0
1634716900000|2021-10-20 08:01:40|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1634716910000|2021-10-20 08:01:50|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1634716920000|2021-10-20 08:02:00|966.8|966.4|966.4|966|966.8|966.4|966.4|966|343
1634716930000|2021-10-20 08:02:10|966.6|966.2|966.4|966|966.6|966.2|966.4|966|1
1634716940000|2021-10-20 08:02:20|966.6|966.2|966.2|965.8|966.6|966.2|966.2|965.8|850
1634716960000|2021-10-20 08:02:40|966.4|966|966.4|966|966.4|966|966.4|966|0
1634716970000|2021-10-20 08:02:50|966.2|965.8|966.2|965.8|966.4|966|966.2|965.8|400
1634716980000|2021-10-20 08:03:00|966.4|966|966|965.6|966.4|966|966|965.6|161
1634716990000|2021-10-20 08:03:10||965.4||965.4||965.4||965.4|0
1634717010000|2021-10-20 08:03:30|965.8|965.2|966.2|965.6|966.2|965.6|965.8|965.2|450
1634717020000|2021-10-20 08:03:40|966.4|965.8|966.6|966|966.6|966|966.2|965.6|167
1634717030000|2021-10-20 08:03:50|966.4|965.8|966.4|965.8|966.6|966|966.4|965.8|250
1634717040000|2021-10-20 08:04:00|966.6|966|966.4|965.8|966.6|966|966.2|965.8|0
1634717050000|2021-10-20 08:04:10|966.2|965.6|966.4|965.8|966.4|965.8|966.2|965.6|333
1634717060000|2021-10-20 08:04:20|966.6|966|966.6|966.2|966.6|966.2|966.6|966|95
1634717080000|2021-10-20 08:04:40|966.4|966|966.4|966|966.4|966|966.2|965.8|2
1634717090000|2021-10-20 08:04:50|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1634717100000|2021-10-20 08:05:00|966|965.8|966|965.6|966|965.8|965.8|965.4|2860
1634717110000|2021-10-20 08:05:10|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|471
1634717120000|2021-10-20 08:05:20|965.6|965.2|965.6|965.2|965.8|965.4|965.6|965.2|7209
1634717140000|2021-10-20 08:05:40||965.4||965.2||965.4||965.2|3544
1634717150000|2021-10-20 08:05:50|965.4|965|965.4|965.2|965.4|965.2|965.4|965|2893
1634717160000|2021-10-20 08:06:00||965||965.2||965.2||965|24
1634717170000|2021-10-20 08:06:10||965||965||965||965|0
1634717190000|2021-10-20 08:06:30|965.2||965.4||965.4||965.2||2765
1634717200000|2021-10-20 08:06:40|965.2||965.4||965.4||965.2||0
1634717210000|2021-10-20 08:06:50||965.2||965||965.2||965|4588
1634717220000|2021-10-20 08:07:00|965.6|965.2|965.6|965.4|965.6|965.4|965.4|965.2|3045
1634717230000|2021-10-20 08:07:10|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|1524
1634717240000|2021-10-20 08:07:20|965.4||965.4||965.4||965.4||0
1634717250000|2021-10-20 08:07:30|965.6||965.6||965.6||965.4||0
1634717260000|2021-10-20 08:07:40||965.4||965.4||965.4||965.2|100
1634717270000|2021-10-20 08:07:50|965.8|965.6|966|965.8|966|965.8|965.8|965.6|654
1634717290000|2021-10-20 08:08:10|965.8|965.6|966|965.8|966|965.8|965.8|965.6|5622
1634717300000|2021-10-20 08:08:20|966.2||966.2||966.2||966.2||0
1634717310000|2021-10-20 08:08:30|966||966||966||966||0
1634717320000|2021-10-20 08:08:40|966.2|966|966|965.8|966.2|966|966|965.8|9466
1634717340000|2021-10-20 08:09:00|966.2|966|966.6|966.4|967|966.6|966.2|966|3563
1634717350000|2021-10-20 08:09:10|966.8||966.8||967||966.8||0
1634717360000|2021-10-20 08:09:20||966.6||966.4||966.6||966.4|0
1634717400000|2021-10-20 08:10:00|966.6|966.2|966.4|966|966.8|966.2|966.4|966|5396
1634717410000|2021-10-20 08:10:10|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966|172
1634717420000|2021-10-20 08:10:20|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|0
1634717440000|2021-10-20 08:10:40|966.8|966.4|966.4|966.2|966.8|966.4|966.4|966.2|6415
1634717450000|2021-10-20 08:10:50|966.2|966|966.4|966|966.4|966|966.2|966|1113
1634717460000|2021-10-20 08:11:00|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|1114
1634717470000|2021-10-20 08:11:10|966.4|966|966.6|966.2|966.6|966.4|966.2|966|0
1634717480000|2021-10-20 08:11:20|966.8|966.4|966.8|966.6|967|966.6|966.8|966.4|0
1634717490000|2021-10-20 08:11:30|967|966.4|967|966.6|967|966.6|966.8|966.4|300
1634717500000|2021-10-20 08:11:40||966.8||966.8||966.8||966.8|0
1634717510000|2021-10-20 08:11:50||966.6||966.6||966.6||966.6|0
1634717520000|2021-10-20 08:12:00|966.8|966.4|966.6|966.2|967|966.4|966.6|966.2|18
1634717530000|2021-10-20 08:12:10|966.8|966.4|967|966.6|967|966.6|966.8|966.4|727
1634717540000|2021-10-20 08:12:20|966.8||967||967||966.8||412
1634717550000|2021-10-20 08:12:30|966.8|966.4|966.4|966|966.8|966.4|966.4|966|1347
1634717560000|2021-10-20 08:12:40|966.6||966.6||966.6||966.6||1252
1634717570000|2021-10-20 08:12:50|966.4||966.4||966.4||966.4||0
1634717580000|2021-10-20 08:13:00|966.6|966.2|966.6|966.2|966.8|966.2|966.4|966.2|0
1634717590000|2021-10-20 08:13:10|966.8||966.8||966.8||966.6||300
1634717600000|2021-10-20 08:13:20|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|3151
1634717610000|2021-10-20 08:13:30|966.8|966.4|966.8|966.4|967|966.6|966.8|966.4|8586
1634717620000|2021-10-20 08:13:40|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|1020
1634717630000|2021-10-20 08:13:50|966.4|966|966.2|965.8|966.4|966|966.2|965.8|4223
1634717650000|2021-10-20 08:14:10|966|965.6|965.8|965.4|966.2|965.6|965.6|965.2|1932
1634717660000|2021-10-20 08:14:20|965.6|965.2|965.4|965|965.6|965.4|965.4|965|3500
1634717700000|2021-10-20 08:15:00|965.2||965.2||965.2||965.2||0
1634717710000|2021-10-20 08:15:10|965.4|964.8|965.2|965|965.4|965|965|964.6|24225
1634717720000|2021-10-20 08:15:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2282
1634717730000|2021-10-20 08:15:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|1090
1634717740000|2021-10-20 08:15:40|965.4|965|965.4|965|965.6|965.2|965.4|965|0
1634717750000|2021-10-20 08:15:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1634717760000|2021-10-20 08:16:00|965.4|965|965.4|965|965.4|965|965.2|965|2703
1634717770000|2021-10-20 08:16:10|965.2||965.2||965.2||965.2||3561
1634717780000|2021-10-20 08:16:20|965.4|964.8|965.4|965|965.4|965.2|965|964.8|4784
1634717820000|2021-10-20 08:17:00|965.2||965.4||965.4||965.2||269
1634717830000|2021-10-20 08:17:10|965.2|964.8|965.4|965|965.4|965|965|964.6|13370
1634717850000|2021-10-20 08:17:30|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965|365
1634717860000|2021-10-20 08:17:40|965.4|965.2|965.8|965.4|965.8|965.6|965.4|965|21315
1634717870000|2021-10-20 08:17:50|966.2|965.6|965.6|965.2|966.2|965.8|965.6|965.2|27514
1634717880000|2021-10-20 08:18:00|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|6056
1634717890000|2021-10-20 08:18:10|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|5096
1634717900000|2021-10-20 08:18:20|965.4|965|965.2|964.8|965.4|965|965|964.8|12805
1634717910000|2021-10-20 08:18:30|965.4|965|965.4|965.2|965.4|965.2|965.4|965|701
1634717920000|2021-10-20 08:18:40||965||965||965||965|7
1634717940000|2021-10-20 08:19:00|965.2|964.8|965|964.6|965.2|964.8|964.6|964.2|12709
1634717950000|2021-10-20 08:19:10|965.2|964.8|965.4|964.8|965.4|965|965.2|964.8|0
1634717960000|2021-10-20 08:19:20|965.2|965|964.8|964.4|965.2|965|964.8|964.4|3613
1634718000000|2021-10-20 08:20:00|965|964.2|964.6|964.2|965|964.4|964.6|964.2|1557
1634718010000|2021-10-20 08:20:10|964.8|964.4|964.6|964.2|964.8|964.4|964.4|964.2|1231
1634718020000|2021-10-20 08:20:20|964.4|964|964.4|964|964.4|964.2|964.2|964|36979
1634718030000|2021-10-20 08:20:30|964.2|963.8|963.6|963.4|964.2|963.8|963.6|963.2|6753
1634718040000|2021-10-20 08:20:40||963.2||963.2||963.4||963.2|123
1634718050000|2021-10-20 08:20:50|963.8|963.4|964|963.6|964|963.6|963.8|963.4|10446
1634718060000|2021-10-20 08:21:00|964.2|963.8|964.2|964|964.2|964|964.2|963.6|949
1634718070000|2021-10-20 08:21:10||963.8||963.8||963.8||963.8|969
1634718100000|2021-10-20 08:21:40|964|963.6|963.6|963.4|964|963.6|963.6|963.2|5027
1634718110000|2021-10-20 08:21:50|964|963.2|964.2|963.6|964.2|963.8|964|963.2|1846
1634718120000|2021-10-20 08:22:00|964||964||964||964||453
1634718130000|2021-10-20 08:22:10|964.2|963.8|964.2|963.8|964.2|963.8|964|963.6|0
1634718140000|2021-10-20 08:22:20||963.6||963.6||963.6||963.6|0
1634718150000|2021-10-20 08:22:30|964.4|963.8|964.6|964.2|964.6|964.2|964.4|963.8|5851
1634718160000|2021-10-20 08:22:40|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.4|1237
1634718170000|2021-10-20 08:22:50|964.6|964.2|964.6|964|964.6|964.2|964.4|964|1000
1634718180000|2021-10-20 08:23:00|964.4|963.8|964|963.4|964.6|963.8|963.8|963.4|2896
1634718190000|2021-10-20 08:23:10|963.8||964||964||963.8||0
1634718200000|2021-10-20 08:23:20|963.8|963.6|964.2|963.8|964.6|964.2|963.8|963.6|692
1634718210000|2021-10-20 08:23:30|964.4||964.4||964.4||964.4||0
1634718220000|2021-10-20 08:23:40|964.6|964|964.8|964.4|964.8|964.4|964.6|964|0
1634718230000|2021-10-20 08:23:50|964.6|964.2|964.6|964.2|964.8|964.4|964.6|964.2|0
1634718240000|2021-10-20 08:24:00|964.8|964|964.4|963.8|964.8|964.2|964.2|963.8|512
1634718250000|2021-10-20 08:24:10|964.2||964.4||964.4||964.2||0
1634718260000|2021-10-20 08:24:20|964.6|964|964.8|964.6|964.8|964.6|964.6|964|91
1634718270000|2021-10-20 08:24:30||964.4||964.4||964.6||964.4|1076
1634718290000|2021-10-20 08:24:50||964.6||964.6||964.6||964.6|0
1634718310000|2021-10-20 08:25:10|965|964.8|965.2|965|965.2|965|965|964.8|138
1634718330000|2021-10-20 08:25:30|965|964.8|965.2|964.6|965.2|964.8|965|964.6|3451
1634718340000|2021-10-20 08:25:40|965|964.8|964.8|964.4|965|964.8|964.8|964.4|2385
1634718350000|2021-10-20 08:25:50|964.6|964.2|964.4|964|964.6|964.2|964.4|964|0
1634718360000|2021-10-20 08:26:00|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|0
1634718370000|2021-10-20 08:26:10|965|964.6|964.8|964.4|965.2|964.8|964.6|964.4|12501
1634718380000|2021-10-20 08:26:20|964.6|964.2|964.4|964|964.8|964.2|964.4|964|2374
1634718390000|2021-10-20 08:26:30|964.2|963.8|964|963.6|964.4|963.8|964|963.6|0
1634718400000|2021-10-20 08:26:40|963.8|963.8|964.4|964|964.4|964|963.8|963.6|3137
1634718410000|2021-10-20 08:26:50|964.2|963.8|964|963.6|964.4|964|964|963.6|218
1634718420000|2021-10-20 08:27:00|964.2||964.2||964.2||964.2||0
1634718430000|2021-10-20 08:27:10|964||964.2||964.2||964||0
1634718440000|2021-10-20 08:27:20|964.4|963.8|964.8|964.6|964.8|964.6|964.2|963.8|16094
1634718460000|2021-10-20 08:27:40|965|964.4|964.6|964.4|965|964.4|964.6|964.4|1064
1634718470000|2021-10-20 08:27:50|964.4|964.2|964.8|964.2|964.8|964.4|964.4|964.2|1741
1634718480000|2021-10-20 08:28:00|964.6||964.6||964.8||964.6||0
1634718490000|2021-10-20 08:28:10|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|3
1634718500000|2021-10-20 08:28:20|964.6|964.4|964.8|964.2|964.8|964.4|964.6|964.2|0
1634718510000|2021-10-20 08:28:30||964.4||964.4||964.4||964.4|0
1634718520000|2021-10-20 08:28:40||964.6||964.6||964.6||964.6|0
1634718530000|2021-10-20 08:28:50|965|964.2|964.8|964.4|965|964.4|964.4|964.2|51121
1634718550000|2021-10-20 08:29:10|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|10482
1634718560000|2021-10-20 08:29:20|||||||||300
1634718580000|2021-10-20 08:29:40|964.4||964.4||964.4||964.4||0
1634718600000|2021-10-20 08:30:00|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|2093
1634718610000|2021-10-20 08:30:10|964.6||964.8||964.8||964.6||0
1634718620000|2021-10-20 08:30:20|964.6||964.8||964.8||964.6||0
1634718640000|2021-10-20 08:30:40||964.6||964.4||964.6||964.4|2430
1634718660000|2021-10-20 08:31:00|964.6|964.6|964.8|964.4|964.8|964.6|964.6|964.4|10794
1634718690000|2021-10-20 08:31:30|964.6|964.2|964.6|964.2|964.8|964.2|964.4|964.2|4816
1634718700000|2021-10-20 08:31:40|964.4||964.4||964.4||964.4||0
1634718710000|2021-10-20 08:31:50|964.2|964|964.2|963.8|964.2|964|963.8|963.4|1554
1634718730000|2021-10-20 08:32:10||964||963.8||964||963.8|1121
1634718750000|2021-10-20 08:32:30||964||964||964||964|0
1634718760000|2021-10-20 08:32:40|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|3822
1634718770000|2021-10-20 08:32:50|964.4|964|964.4|964|964.4|964.2|964.4|964|5398
1634718780000|2021-10-20 08:33:00|964.2|963.8|964|963.6|964.2|964|964|963.6|2035
1634718800000|2021-10-20 08:33:20|963.8|963.4|963.6|963.2|963.8|963.4|963.6|963.2|0
1634718830000|2021-10-20 08:33:50||963.4||963.4||963.4||963.4|2723
1634718850000|2021-10-20 08:34:10|963.8|963.6|964|963.6|964|963.6|963.8|963.6|1072
1634718870000|2021-10-20 08:34:30||963.8||963.6||963.8||963.6|0
1634718900000|2021-10-20 08:35:00|963.8|963.8|963.8|963.4|963.8|963.8|963.8|963.4|2015
1634718910000|2021-10-20 08:35:10|963.6|963.2|963.4|963|963.6|963.2|963.4|963|2593
1634718920000|2021-10-20 08:35:20|963.2|963.2|963.4|963|963.4|963.2|963|962.8|13712
1634718930000|2021-10-20 08:35:30|963.2|962.8|963|962.6|963.2|962.8|962.8|962.4|12052
1634718940000|2021-10-20 08:35:40|962.8|962.8|962.6|962.4|963|962.8|962.4|962.2|46655
1634718950000|2021-10-20 08:35:50||962.2||962.2||962.2||962.2|2062
1634718970000|2021-10-20 08:36:10||962.4||962.4||962.4||962.4|83
1634718990000|2021-10-20 08:36:30|962.8|962.6|962.8|962.4|962.8|962.6|962.6|962.4|2640
1634719000000|2021-10-20 08:36:40|962.6|962.6|962.6|962.4|962.8|962.6|962.4|962.2|6051
1634719010000|2021-10-20 08:36:50|962.8|962.2|962.6|962.2|962.8|962.2|962.6|962.2|13
1634719020000|2021-10-20 08:37:00|962.8||962.6||962.8||962.6||93
1634719030000|2021-10-20 08:37:10|962.4|962|962.2|961.8|962.6|962|962|961.6|16795
1634719040000|2021-10-20 08:37:20|962||962||962||962||6296
1634719070000|2021-10-20 08:37:50|962.2|962|962.2|961.8|962.2|962|962|961.8|3254
1634719080000|2021-10-20 08:38:00|962.4|962|962.4|962|962.4|962.2|962.4|962|1381
1634719100000|2021-10-20 08:38:20|962.6|962.2|963|962.6|963|962.6|962.6|962.2|4464
1634719120000|2021-10-20 08:38:40|962.8||962.8||962.8||962.8||0
1634719130000|2021-10-20 08:38:50|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|1959
1634719140000|2021-10-20 08:39:00|962.4|962|962.2|961.8|962.6|962.4|962|961.8|10695
1634719160000|2021-10-20 08:39:20|962.4|962|962.2|961.8|962.4|962|962.2|961.8|1067
1634719170000|2021-10-20 08:39:30|962.4|962|962.4|962|962.4|962|962.4|962|0
1634719180000|2021-10-20 08:39:40|962.6|962.2|962.8|962.2|962.8|962.2|962.6|962.2|0
1634719190000|2021-10-20 08:39:50|962.6||962.6||962.6||962.6||0
1634719230000|2021-10-20 08:40:30|962.4|962|962.4|962|962.6|962|962.2|962|5305
1634719260000|2021-10-20 08:41:00|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962|4317
1634719270000|2021-10-20 08:41:10||962.4||962.2||962.4||962.2|0
1634719280000|2021-10-20 08:41:20|962.8|962.4|963|962.8|963|962.8|962.8|962.2|843
1634719290000|2021-10-20 08:41:30|962.8|962.6|963|962.6|963|962.6|962.8|962.4|2726
1634719300000|2021-10-20 08:41:40|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1634719310000|2021-10-20 08:41:50|962.6|962.2|962.2|961.8|962.6|962.2|962.2|961.8|21
1634719330000|2021-10-20 08:42:10|962.4|962|962.6|962.2|962.8|962.4|962.4|961.8|1753
1634719350000|2021-10-20 08:42:30|962.4|962|962.4|962|962.4|962|962.4|962|148
1634719370000|2021-10-20 08:42:50||962.2||962||962.2||962|0
1634719380000|2021-10-20 08:43:00|962.2|961.8|962|961.6|962.2|961.8|962|961.6|5473
1634719390000|2021-10-20 08:43:10||961.8||961.6||961.8||961.6|0
1634719410000|2021-10-20 08:43:30|962.2|961.8|962|961.8|962.2|962|962|961.6|8581
1634719420000|2021-10-20 08:43:40||961.6||961.6||961.6||961.6|0
1634719430000|2021-10-20 08:43:50|||||||||2407
1634719460000|2021-10-20 08:44:20||961.8||961.8||961.8||961.8|894
1634719470000|2021-10-20 08:44:30||961.6||961.6||961.6||961.6|0
1634719480000|2021-10-20 08:44:40|962.2|961.8|962|961.6|962.2|962|962|961.6|3636
1634719490000|2021-10-20 08:44:50|962.2|961.8|962.2|961.8|962.4|962|962|961.6|1817
1634719500000|2021-10-20 08:45:00|962.4|962|963.2|963|963.2|963|962.2|962|13129
1634719510000|2021-10-20 08:45:10|963.4|962.8|962.8|962.4|963.8|963.4|962.8|962.4|9471
1634719530000|2021-10-20 08:45:30|963|962.6|963|962.6|963.2|962.8|963|962.6|178
1634719540000|2021-10-20 08:45:40|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|114
1634719550000|2021-10-20 08:45:50||963||963||963||963|1000
1634719590000|2021-10-20 08:46:30|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|427
1634719610000|2021-10-20 08:46:50||963.4||963.2||963.4||963.2|8500
1634719630000|2021-10-20 08:47:10|963.8|963.4|964.2|963.8|964.4|964|963.8|963.2|2985
1634719640000|2021-10-20 08:47:20|964.4||964.2||964.4||964.2||0
1634719660000|2021-10-20 08:47:40|964|964|964|963.8|964.2|964|964|963.8|5702
1634719670000|2021-10-20 08:47:50|964.2||964.2||964.2||964||2476
1634719680000|2021-10-20 08:48:00||964||964||964||964|0
1634719690000|2021-10-20 08:48:10||963.8||963.8||963.8||963.8|1480
1634719700000|2021-10-20 08:48:20|964||964||964||964||0
1634719710000|2021-10-20 08:48:30|964.2|964|964.6|964.2|964.6|964.2|964.2|964|6162
1634719720000|2021-10-20 08:48:40|964.8|964.4|965|964.8|965|964.8|964.8|964.2|959
1634719730000|2021-10-20 08:48:50|965.2|965|965.6|965.2|965.8|965.4|965.2|965|13428
1634719740000|2021-10-20 08:49:00|965.8||965.8||965.8||965.8||0
1634719750000|2021-10-20 08:49:10||965.4||965.4||965.4||965.4|0
1634719760000|2021-10-20 08:49:20||965.6||965.4||965.6||965.4|0
1634719780000|2021-10-20 08:49:40|966|965.6|966.2|965.8|966.2|965.8|966|965.6|1364
1634719800000|2021-10-20 08:50:00|966.4|966|966.6|966.2|966.6|966.4|966.4|965.8|6378
1634719810000|2021-10-20 08:50:10||966.4||966.4||966.4||966.4|0
1634719840000|2021-10-20 08:50:40|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.4|218
1634719850000|2021-10-20 08:50:50|967|966.8|967|966.6|967|966.8|967|966.6|253
1634719860000|2021-10-20 08:51:00|967.2|966.8|967.6|967.2|967.6|967.2|967.2|966.8|249
1634719870000|2021-10-20 08:51:10|967.8|967.4|967.6|967.2|967.8|967.4|967.4|967.2|2200
1634719890000|2021-10-20 08:51:30||967.4||967.4||967.4||967.4|0
1634719920000|2021-10-20 08:52:00||967.2||967.4||967.4||967.2|3681
1634719930000|2021-10-20 08:52:10|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1870
1634719940000|2021-10-20 08:52:20|967.6|967.4|967.8|967.4|967.8|967.6|967.6|967.4|3273
1634719950000|2021-10-20 08:52:30|967.6|967.6|968|967.6|968|967.6|967.6|967.4|0
1634719960000|2021-10-20 08:52:40|967.8||967.8||967.8||967.8||904
1634719980000|2021-10-20 08:53:00|967.6|967.4|967.2|966.8|967.6|967.6|967.2|966.8|16198
1634719990000|2021-10-20 08:53:10|967|966.6|967|966.6|967|966.6|966.8|966.4|2935
1634720000000|2021-10-20 08:53:20|966.8|966.4|966.8|966.4|967|966.4|966.8|966.4|9
1634720010000|2021-10-20 08:53:30|967||966.8||967||966.8||0
1634720020000|2021-10-20 08:53:40|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|1249
1634720030000|2021-10-20 08:53:50|966.8|966.2|966.6|966.2|966.8|966.4|966.6|966.2|2
1634720040000|2021-10-20 08:54:00|966.4|966|966.2|965.8|966.4|966|966|965.6|0
1634720060000|2021-10-20 08:54:20|966.4|966|966.4|966.2|966.6|966.2|966.4|965.8|3524
1634720070000|2021-10-20 08:54:30||966||966||966||965.8|1
1634720080000|2021-10-20 08:54:40||965.8||966||966||965.8|0
1634720090000|2021-10-20 08:54:50||966.2||966||966.2||966|1182
1634720120000|2021-10-20 08:55:20|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|278
1634720150000|2021-10-20 08:55:50|966.8|966.4|967|966.8|967|966.8|966.8|966.2|2159
1634720160000|2021-10-20 08:56:00|967.2|966.6|967.2|966.8|967.2|966.8|967.2|966.6|930
1634720170000|2021-10-20 08:56:10||967||967||967||967|1066
1634720180000|2021-10-20 08:56:20|967.4|967.2|967.8|967.4|967.8|967.4|967.4|967.2|166
1634720220000|2021-10-20 08:57:00|967.6|967.2|967.4|967|967.8|967.2|967.4|967|12585
1634720250000|2021-10-20 08:57:30|967.2|966.8|967.2|966.8|967.4|966.8|967.2|966.8|1932
1634720260000|2021-10-20 08:57:40|967|966.6|966.8|966.6|967.2|966.6|966.8|966.6|0
1634720270000|2021-10-20 08:57:50|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|260
1634720340000|2021-10-20 08:59:00||966.4||966.4||966.4||966.4|0
1634720370000|2021-10-20 08:59:30|||||||||100
1634720430000|2021-10-20 09:00:30|||||||||182
1634720440000|2021-10-20 09:00:40|||||||||352
1634720450000|2021-10-20 09:00:50|||||||||312
1634720470000|2021-10-20 09:01:10|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|105
1634720480000|2021-10-20 09:01:20|967||967||967||967||3
1634720520000|2021-10-20 09:02:00|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|8290
1634720530000|2021-10-20 09:02:10|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966|7
1634720540000|2021-10-20 09:02:20|966.4|966|966.2|965.8|966.4|966|966.2|965.8|0
1634720550000|2021-10-20 09:02:30|966|965.6|966|965.8|966.2|965.8|966|965.6|0
1634720560000|2021-10-20 09:02:40|965.8|965.6|966|965.6|966|965.6|965.8|965.4|2082
1634720570000|2021-10-20 09:02:50|966.2|965.8|966.4|966|966.4|966.2|966.2|965.6|661
1634720580000|2021-10-20 09:03:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1634720610000|2021-10-20 09:03:30|966.4|966|966.4|966|966.4|966|966.4|966|1991
1634720630000|2021-10-20 09:03:50|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1634720680000|2021-10-20 09:04:40|966.4||966.6||966.6||966.4||244
1634720700000|2021-10-20 09:05:00|966.4||966.6||966.6||966.4||0
1634720710000|2021-10-20 09:05:10||966.4||966.2||966.4||966.2|1393
1634720720000|2021-10-20 09:05:20|966.4|966|966.2|966|966.4|966|966.2|966|1746
1634720730000|2021-10-20 09:05:30|966|965.8|965.6|965.2|966|965.8|965.6|965.2|1000
1634720740000|2021-10-20 09:05:40|965.8|965.4|965.8|965.6|965.8|965.6|965.6|965.4|0
1634720750000|2021-10-20 09:05:50|966|965.8|966.4|966|966.4|966|966|965.8|2383
1634720760000|2021-10-20 09:06:00|966.6|966.2|967|966.8|967|966.8|966.4|966.2|5584
1634720770000|2021-10-20 09:06:10|967.2|967|967.2|967|967.2|967|967.2|967|2
1634720780000|2021-10-20 09:06:20|967.4|966.8|966.8|966.4|967.4|966.8|966.8|966.4|3388
1634720820000|2021-10-20 09:07:00||966.6||966.4||966.6||966.4|0
1634720840000|2021-10-20 09:07:20|966.6|966.2|966.4|966|966.6|966.4|966.4|966|2690
1634720890000|2021-10-20 09:08:10|966.6|966.2|966.6|966.2|966.8|966.4|966.6|966|4006
1634720900000|2021-10-20 09:08:20|966.8|966.4|966.6|966.4|966.8|966.6|966.6|966.4|2533
1634720910000|2021-10-20 09:08:30|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966|428
1634720920000|2021-10-20 09:08:40|966.8|966|965.8|965.4|966.8|966|965.8|965.4|0
1634720930000|2021-10-20 09:08:50|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|0
1634720940000|2021-10-20 09:09:00|966|965.6|966.4|966|966.4|966|966|965.4|718
1634720950000|2021-10-20 09:09:10|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|2318
1634720960000|2021-10-20 09:09:20|966||966||966||966||171
1634720970000|2021-10-20 09:09:30|966.2|966|967|966.8|967.2|966.8|966.2|966|6121
1634720980000|2021-10-20 09:09:40||966.6||966.6||966.6||966.6|0
1634720990000|2021-10-20 09:09:50|966.8|966.4|966.6|966.2|967|966.4|966.6|966.2|244
1634721010000|2021-10-20 09:10:10|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|546
1634721020000|2021-10-20 09:10:20|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1
1634721030000|2021-10-20 09:10:30|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|287
1634721040000|2021-10-20 09:10:40|967||967||967||967||0
1634721060000|2021-10-20 09:11:00||966.8||966.6||966.8||966.6|0
1634721070000|2021-10-20 09:11:10||966.8||966.6||966.8||966.6|3500
1634721080000|2021-10-20 09:11:20||966.8||966.8||966.8||966.6|1032
1634721090000|2021-10-20 09:11:30||966.6||966.6||966.6||966.6|691
1634721100000|2021-10-20 09:11:40|967.4|966.8|967.4|967|967.4|967|967.4|966.6|17032
1634721120000|2021-10-20 09:12:00|967.2|966.8|967|966.6|967.2|966.8|966.8|966.6|5629
1634721140000|2021-10-20 09:12:20|966.8|966.2|966.4|966|967|966.2|966.2|966|12499
1634721160000|2021-10-20 09:12:40|966.6|966.2|966.6|966.2|966.8|966.4|966.6|966.2|172
1634721170000|2021-10-20 09:12:50|966.8|966.4|966.8|966.4|966.8|966.6|966.6|966.4|3
1634721180000|2021-10-20 09:13:00|966.6|966.2|966.6|966.2|966.8|966.4|966.6|966.2|0
1634721200000|2021-10-20 09:13:20|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|0
1634721210000|2021-10-20 09:13:30|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|4879
1634721220000|2021-10-20 09:13:40||966.4||966.2||966.4||966.2|56
1634721230000|2021-10-20 09:13:50|966.4|966|966.2|966|966.4|966.2|966.2|966|9093
1634721260000|2021-10-20 09:14:20|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|2691
1634721280000|2021-10-20 09:14:40|966.4||966.6||966.6||966.4||2500
1634721290000|2021-10-20 09:14:50|966.4|966|966.4|966|966.4|966|966.2|966|3146
1634721300000|2021-10-20 09:15:00|966.2|965.8|966|965.6|966.2|965.8|966|965.6|2060
1634721330000|2021-10-20 09:15:30|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|0
1634721340000|2021-10-20 09:15:40|965.8|965.2|965.4|965|965.8|965.2|965.2|965|12118
1634721350000|2021-10-20 09:15:50||965.2||965.2||965.2||965.2|272
1634721360000|2021-10-20 09:16:00|965.2|965|965.2|965|965.2|965|965.2|965|1337
1634721370000|2021-10-20 09:16:10|965.4||965.4||965.4||965.4||765
1634721380000|2021-10-20 09:16:20|965.2||965.2||965.2||965.2||0
1634721390000|2021-10-20 09:16:30|||||||||493
1634721400000|2021-10-20 09:16:40|||||||||1493
1634721410000|2021-10-20 09:16:50|965|964.8|965|964.6|965|964.8|964.8|964.6|3546
1634721420000|2021-10-20 09:17:00|965.2|964.8|965.4|965|965.4|965|965.2|964.8|330
1634721450000|2021-10-20 09:17:30|965.6|965.2|966|965.6|966|965.6|965.6|965|9611
1634721460000|2021-10-20 09:17:40|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|246
1634721470000|2021-10-20 09:17:50|965.8|965.6|965.6|965.2|965.8|965.6|965.6|965.2|1500
1634721490000|2021-10-20 09:18:10||965.4||965.4||965.4||965.4|0
1634721500000|2021-10-20 09:18:20|965.4|965.2|965.4|965|965.4|965.2|965.4|965|0
1634721520000|2021-10-20 09:18:40|965.2||965.4||965.4||965.2||174
1634721530000|2021-10-20 09:18:50|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965.2|161
1634721560000|2021-10-20 09:19:20|965.8||965.8||965.8||965.8||957
1634721580000|2021-10-20 09:19:40|965.6||965.6||965.6||965.6||0
1634721590000|2021-10-20 09:19:50|965.8||965.8||965.8||965.8||0
1634721600000|2021-10-20 09:20:00|965.6||965.8||965.8||965.6||635
1634721610000|2021-10-20 09:20:10|965.6|965.2|965.4|965|965.6|965.2|965.4|965|2897
1634721620000|2021-10-20 09:20:20||965.2||965||965.2||965|244
1634721630000|2021-10-20 09:20:30|965.6|965.2|965.4|965|965.6|965.2|965.4|965|0
1634721640000|2021-10-20 09:20:40|965.6|965.2|965.4|965.2|965.8|965.6|965.4|965.2|1861
1634721650000|2021-10-20 09:20:50|965.6||965.6||965.6||965.6||0
1634721660000|2021-10-20 09:21:00|965.4||965.6||965.6||965.4||1943
1634721670000|2021-10-20 09:21:10|965.4||965.6||965.6||965.4||0
1634721680000|2021-10-20 09:21:20|965.4|965|965.4|965|965.4|965|965.2|965|686
1634721690000|2021-10-20 09:21:30|965.2|964.8|965|964.6|965.2|964.8|965|964.6|134
1634721700000|2021-10-20 09:21:40|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1634721750000|2021-10-20 09:22:30|965.4|965|965.6|965.2|965.6|965.2|965.4|965|2796
1634721760000|2021-10-20 09:22:40|965.4||965.4||965.4||965.4||0
1634721770000|2021-10-20 09:22:50|965.6||965.6||965.6||965.4||0
1634721780000|2021-10-20 09:23:00|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|1308
1634721790000|2021-10-20 09:23:10|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|0
1634721800000|2021-10-20 09:23:20|965.6||965.6||965.6||965.6||1862
1634721810000|2021-10-20 09:23:30|965.4|965|965.2|964.8|965.4|965|965.2|964.8|386
1634721820000|2021-10-20 09:23:40|||||||||5
1634721830000|2021-10-20 09:23:50|965|964.6|965|964.8|965.2|964.8|965|964.6|0
1634721840000|2021-10-20 09:24:00|965.2|965|965.4|965|965.4|965.2|965.2|965|171
1634721850000|2021-10-20 09:24:10|965.6|965.2|965.6|965.2|965.8|965.4|965.6|965.2|944
1634721860000|2021-10-20 09:24:20|965.4|965.4|965.4|965.2|965.4|965.4|965.4|965.2|1122
1634721870000|2021-10-20 09:24:30|965.2|965|965|964.8|965.2|965|965|964.8|2022
1634721880000|2021-10-20 09:24:40|||||||||626
1634721890000|2021-10-20 09:24:50|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|883
1634721900000|2021-10-20 09:25:00|965|964.6|965.2|964.8|965.2|965|965|964.4|5325
1634721930000|2021-10-20 09:25:30|965.4|965|965.6|965.2|965.6|965.2|965.4|965|946
1634721960000|2021-10-20 09:26:00|965.4||965.6||965.6||965.4||0
1634721970000|2021-10-20 09:26:10|965.4|965|965.2|964.8|965.6|965|965|964.8|2055
1634722010000|2021-10-20 09:26:50|965.4|965|965.6|965.2|965.6|965.4|965.4|964.8|1305
1634722020000|2021-10-20 09:27:00|965.4||965.6||965.6||965.4||1845
1634722080000|2021-10-20 09:28:00|965.4||965.4||965.4||965.4||0
1634722090000|2021-10-20 09:28:10|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|351
1634722100000|2021-10-20 09:28:20|965.8|965.4|966|965.6|966|965.6|965.8|965.4|1369
1634722110000|2021-10-20 09:28:30|965.8||966||966||965.8||0
1634722120000|2021-10-20 09:28:40|966.2|965.8|966.4|966|966.4|966|966.2|965.8|4766
1634722160000|2021-10-20 09:29:20|966.2||966.2||966.2||966.2||0
1634722170000|2021-10-20 09:29:30|966.4||966.4||966.4||966.4||3
1634722200000|2021-10-20 09:30:00||966.2||966.2||966.2||966|0
1634722210000|2021-10-20 09:30:10|||||||||947
1634722220000|2021-10-20 09:30:20|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|613
1634722230000|2021-10-20 09:30:30||966.6||966.6||966.6||966.6|0
1634722240000|2021-10-20 09:30:40|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|5396
1634722250000|2021-10-20 09:30:50|966.2|966|966.4|966|966.4|966|966.2|966|594
1634722260000|2021-10-20 09:31:00|966.2||966.4||966.4||966.2||0
1634722270000|2021-10-20 09:31:10|966.2||966.2||966.2||966.2||0
1634722280000|2021-10-20 09:31:20|966.4||966.4||966.4||966.2||0
1634722300000|2021-10-20 09:31:40|966.2||966.2||966.4||966.2||0
1634722320000|2021-10-20 09:32:00|966|965.8|966|965.6|966|965.8|966|965.6|440
1634722350000|2021-10-20 09:32:30|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|1992
1634722390000|2021-10-20 09:33:10|965.4|965.4|965.4|965.2|965.4|965.4|965.4|965.2|0
1634722400000|2021-10-20 09:33:20|965.2|965|964.8|964.6|965.2|965|964.8|964.6|2824
1634722410000|2021-10-20 09:33:30||964.4||964.6||964.6||964.4|0
1634722430000|2021-10-20 09:33:50|965|964.8|965|964.6|965|964.8|965|964.6|1901
1634722440000|2021-10-20 09:34:00||964.8||964.8||964.8||964.8|0
1634722450000|2021-10-20 09:34:10|964.8|964.6|964.6|964.4|964.8|964.6|964.6|964.4|1689
1634722460000|2021-10-20 09:34:20|964.8|964.2|965|964.6|965|964.8|964.8|964.2|7015
1634722470000|2021-10-20 09:34:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1634722480000|2021-10-20 09:34:40|965|964.6|965|964.8|965|964.8|965|964.6|0
1634722510000|2021-10-20 09:35:10|||||||||5
1634722530000|2021-10-20 09:35:30|965.2|965|965.2|964.8|965.4|965.2|965.2|964.8|1104
1634722580000|2021-10-20 09:36:20||965||965||965||965|83
1634722600000|2021-10-20 09:36:40|||||||||161
1634722640000|2021-10-20 09:37:20|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|338
1634722660000|2021-10-20 09:37:40|||||||||99
1634722670000|2021-10-20 09:37:50||965.4||965.2||965.4||965.2|106
1634722680000|2021-10-20 09:38:00|965.8|965.4|966|965.6|966|965.6|965.8|965.4|1721
1634722700000|2021-10-20 09:38:20|966.2|965.8|966|965.6|966.2|965.8|965.8|965.6|1360
1634722710000|2021-10-20 09:38:30|965.8||966||966||965.8||0
1634722730000|2021-10-20 09:38:50|966.2|965.8|966.4|966|966.4|966.2|966.2|965.6|6731
1634722740000|2021-10-20 09:39:00|966.2||966.4||966.4||966.2||0
1634722750000|2021-10-20 09:39:10|966.2|965.8|966.2|965.8|966.2|966|966|965.8|3128
1634722760000|2021-10-20 09:39:20|||||||||60
1634722800000|2021-10-20 09:40:00|966|965.6|966.2|965.8|966.2|965.8|965.8|965.6|3614
1634722810000|2021-10-20 09:40:10||966||966||966||966|0
1634722820000|2021-10-20 09:40:20|966|965.8|966.2|965.8|966.2|965.8|966|965.8|1251
1634722860000|2021-10-20 09:41:00|966|965.6|965.8|965.6|966.2|965.6|965.8|965.6|4959
1634722870000|2021-10-20 09:41:10|966|965.8|966.2|966|966.2|966|966|965.6|6845
1634722880000|2021-10-20 09:41:20|966|965.8|966|965.6|966|965.8|966|965.6|5222
1634722890000|2021-10-20 09:41:30|965.8||965.8||965.8||965.8||1662
1634722900000|2021-10-20 09:41:40|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|240
1634722910000|2021-10-20 09:41:50|965.4||965.4||965.4||965.4||480
1634722920000|2021-10-20 09:42:00||965||965||965||965|1
1634722930000|2021-10-20 09:42:10|||||||||255
1634722980000|2021-10-20 09:43:00||965.2||965.2||965.2||965.2|2118
1634722990000|2021-10-20 09:43:10|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|4608
1634723000000|2021-10-20 09:43:20||965.6||965.4||965.6||965.4|1112
1634723010000|2021-10-20 09:43:30|965.6|965.6|965.8|965.6|965.8|965.6|965.6|965.4|1229
1634723020000|2021-10-20 09:43:40|966|965.8|966.2|966|966.2|966|966|965.8|877
1634723030000|2021-10-20 09:43:50||965.8||966||966||965.8|1339
1634723070000|2021-10-20 09:44:30|966.4|966.2|966.8|966.6|966.8|966.6|966.4|966.2|2499
1634723110000|2021-10-20 09:45:10|966.6|966.4|966.6|966.4|966.8|966.6|966.6|966.4|13225
1634723120000|2021-10-20 09:45:20|966.8||966.8||966.8||966.8||0
1634723130000|2021-10-20 09:45:30|966.6||966.6||966.8||966.6||1178
1634723140000|2021-10-20 09:45:40|966.4|966.2|966.4|966|966.4|966.2|966.2|966|6657
1634723170000|2021-10-20 09:46:10|966.2||966.2||966.2||966.2||0
1634723180000|2021-10-20 09:46:20|966.4|966.2|966.4|966|966.4|966.2|966.4|966|538
1634723190000|2021-10-20 09:46:30|966.2|966.2|966.2|966|966.2|966.2|966.2|966|1396
1634723200000|2021-10-20 09:46:40|966.4|965.8|965.8|965.4|966.4|965.8|965.8|965.4|1538
1634723210000|2021-10-20 09:46:50|966|965.6|966.2|965.8|966.2|965.8|966|965.4|10903
1634723220000|2021-10-20 09:47:00|||||||||259
1634723230000|2021-10-20 09:47:10|966|965.6|965.8|965.6|966|965.6|965.8|965.4|2052
1634723240000|2021-10-20 09:47:20|966|965.8|966|965.8|966|965.8|966|965.8|2324
1634723270000|2021-10-20 09:47:50||965.6||965.6||965.6||965.6|1195
1634723280000|2021-10-20 09:48:00|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.2|206
1634723290000|2021-10-20 09:48:10||965.2||965.2||965.4||965.2|0
1634723300000|2021-10-20 09:48:20||965.4||965.4||965.4||965.4|0
1634723330000|2021-10-20 09:48:50|965.8|965.6|965.8|965.4|966|965.6|965.8|965.4|5468
1634723340000|2021-10-20 09:49:00|965.6||965.6||965.6||965.6||535
1634723370000|2021-10-20 09:49:30|||||||||500
1634723380000|2021-10-20 09:49:40|965.8|965.6|965.6|965.4|965.8|965.6|965.6|965.4|2250
1634723400000|2021-10-20 09:50:00|||||||||52
1634723410000|2021-10-20 09:50:10|965.8|965.6|965.8|965.4|966|965.8|965.8|965.4|3501
1634723420000|2021-10-20 09:50:20|966|965.6|966|965.8|966|965.8|966|965.6|1634
1634723440000|2021-10-20 09:50:40|||||||||325
1634723450000|2021-10-20 09:50:50|966.2|966|966.2|965.8|966.2|966|966.2|965.8|3112
1634723460000|2021-10-20 09:51:00|||||||||147
1634723480000|2021-10-20 09:51:20||966||965.8||966||965.8|100
1634723490000|2021-10-20 09:51:30|966|965.6|965.6|965.2|966.2|965.6|965.6|965.2|9212
1634723500000|2021-10-20 09:51:40|965.4|965|965.2|964.8|965.4|965|965|964.8|3426
1634723510000|2021-10-20 09:51:50|965|964.6|965|964.6|965|964.6|964.8|964.6|1931
1634723530000|2021-10-20 09:52:10|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1634723540000|2021-10-20 09:52:20|965|964.6|965|964.6|965|964.6|965|964.6|740
1634723570000|2021-10-20 09:52:50|965.2|964.8|965.2|964.8|965.2|965|965|964.8|6233
1634723580000|2021-10-20 09:53:00|965|964.6|964.4|964.2|965.2|964.6|964.4|964.2|7043
1634723590000|2021-10-20 09:53:10|964.2|964|964.4|964|964.4|964|964.2|964|100
1634723600000|2021-10-20 09:53:20|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|165
1634723610000|2021-10-20 09:53:30||964.4||964.4||964.4||964.4|94
1634723620000|2021-10-20 09:53:40||964.2||964.4||964.4||964.2|0
1634723630000|2021-10-20 09:53:50|964.8|964.6|965|964.6|965|964.6|964.8|964.6|851
1634723640000|2021-10-20 09:54:00|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1634723650000|2021-10-20 09:54:10|964.8||965||965||964.8||0
1634723670000|2021-10-20 09:54:30|965.2|964.8|965|964.8|965.2|964.8|965|964.8|2055
1634723680000|2021-10-20 09:54:40|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|8
1634723700000|2021-10-20 09:55:00|965||965||965||965||2434
1634723710000|2021-10-20 09:55:10|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|3805
1634723780000|2021-10-20 09:56:20|965||965.2||965.2||965||0
1634723830000|2021-10-20 09:57:10|965|965|965|964.6|965.2|965|964.8|964.6|5270
1634723850000|2021-10-20 09:57:30|965.2|964.8|965.2|965|965.2|965|965.2|964.6|7582
1634723860000|2021-10-20 09:57:40|||||||||2005
1634723870000|2021-10-20 09:57:50|||||||||210
1634723880000|2021-10-20 09:58:00|965|964.8|965|964.8|965|964.8|965|964.8|542
1634723900000|2021-10-20 09:58:20|965.2|965|965.2|965|965.2|965|965.2|965|942
1634723910000|2021-10-20 09:58:30|965.4|965.2|965.2|965|965.4|965.2|965.2|965|2720
1634723930000|2021-10-20 09:58:50|965.4|965.2|965.8|965.6|965.8|965.6|965.4|965.2|1319
1634723990000|2021-10-20 09:59:50|966|965.8|966|965.8|966|965.8|965.8|965.6|3495
1634724000000|2021-10-20 10:00:00|965.8|965.6|965.6|965.4|965.8|965.6|965.6|965.2|7589
1634724010000|2021-10-20 10:00:10|||||||||2511
1634724020000|2021-10-20 10:00:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|793
1634724040000|2021-10-20 10:00:40|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|627
1634724060000|2021-10-20 10:01:00|||||||||228
1634724080000|2021-10-20 10:01:20|965.4|965.2|965|964.6|965.4|965.2|965|964.6|1731
1634724090000|2021-10-20 10:01:30||964.8||964.8||964.8||964.8|0
1634724110000|2021-10-20 10:01:50||964.6||964.8||964.8||964.6|0
1634724120000|2021-10-20 10:02:00||964.6||964.8||964.8||964.6|0
1634724130000|2021-10-20 10:02:10||964.6||964.6||964.6||964.6|0
1634724140000|2021-10-20 10:02:20|965.2|964.8|965.2|964.8|965.4|965|965.2|964.8|1823
1634724160000|2021-10-20 10:02:40|965||965||965||965||0
1634724170000|2021-10-20 10:02:50|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|3378
1634724210000|2021-10-20 10:03:30|965|964.6|965|964.6|965|964.6|965|964.6|1225
1634724220000|2021-10-20 10:03:40|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|864
1634724240000|2021-10-20 10:04:00|965|964.6|965|964.8|965.2|964.8|965|964.6|0
1634724250000|2021-10-20 10:04:10|964.8|964.6|964.6|964.2|964.8|964.6|964.6|964.2|1979
1634724290000|2021-10-20 10:04:50|964.4||964.4||964.4||964.4||0
1634724310000|2021-10-20 10:05:10|||||||||52
1634724330000|2021-10-20 10:05:30|964.6|964.4|964.8|964.4|965|964.6|964.6|964.2|174
1634724360000|2021-10-20 10:06:00|964.6||964.8||964.8||964.6||0
1634724400000|2021-10-20 10:06:40|964.6||964.6||964.8||964.6||0
1634724410000|2021-10-20 10:06:50|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|5184
1634724420000|2021-10-20 10:07:00||964||964||964||964|1472
1634724430000|2021-10-20 10:07:10|964.2|963.8|964|963.8|964.4|963.8|964|963.8|15244
1634724440000|2021-10-20 10:07:20|964.2||964.2||964.2||964.2||751
1634724470000|2021-10-20 10:07:50||964||964||964||964|0
1634724490000|2021-10-20 10:08:10|964.4|964.2|964.4|964|964.4|964.2|964.2|964|3504
1634724500000|2021-10-20 10:08:20|964.2||964.2||964.2||964.2||1000
1634724550000|2021-10-20 10:09:10|964.4|964.2|964.4|964|964.4|964.2|964.4|964|171
1634724590000|2021-10-20 10:09:50|964.6|964.2|964.6|964.4|964.8|964.6|964.6|964|3624
1634724610000|2021-10-20 10:10:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|436
1634724630000|2021-10-20 10:10:30|||||||||1399
1634724650000|2021-10-20 10:10:50|||||||||159
1634724660000|2021-10-20 10:11:00|965|964.8|965.2|965|965.2|965|965|964.8|873
1634724670000|2021-10-20 10:11:10|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2379
1634724680000|2021-10-20 10:11:20|965.2|965|965.2|965|965.4|965|965.2|965|126
1634724690000|2021-10-20 10:11:30|965|964.8|965|964.8|965|964.8|965|964.8|1609
1634724700000|2021-10-20 10:11:40||964.6||964.6||964.6||964.6|11
1634724730000|2021-10-20 10:12:10|965.2|964.8|965.2|965|965.2|965|965.2|964.6|857
1634724740000|2021-10-20 10:12:20||964.8||964.8||964.8||964.8|0
1634724760000|2021-10-20 10:12:40|965|964.6|965|964.6|965|964.6|965|964.6|2063
1634724770000|2021-10-20 10:12:50|964.8||965||965||964.8||0
1634724780000|2021-10-20 10:13:00|964.8||965||965||964.8||0
1634724790000|2021-10-20 10:13:10|965.4|964.8|965.4|965.2|965.4|965.2|965.4|964.6|10213
1634724810000|2021-10-20 10:13:30|965.2|965|965.2|964.8|965.2|965|965.2|964.8|35623
1634724830000|2021-10-20 10:13:50|965||965.2||965.2||965||0
1634724840000|2021-10-20 10:14:00|965.4|965|965.4|965|965.4|965.2|965.4|964.8|920
1634724860000|2021-10-20 10:14:20|965.2||965.2||965.2||965.2||0
1634724870000|2021-10-20 10:14:30|965.4||965.4||965.4||965.4||0
1634724880000|2021-10-20 10:14:40|965.2||965.2||965.2||965.2||0
1634724890000|2021-10-20 10:14:50|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|883
1634724900000|2021-10-20 10:15:00||965.4||965.2||965.4||965.2|0
1634724920000|2021-10-20 10:15:20|965.8|965.4|966|965.8|966.2|965.8|965.8|965.2|1890
1634724930000|2021-10-20 10:15:30|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.2|5536
1634724970000|2021-10-20 10:16:10|965.6||965.8||965.8||965.6||5321
1634725000000|2021-10-20 10:16:40|965.6||965.6||965.6||965.6||0
1634725010000|2021-10-20 10:16:50|965.4|965.2|965.2|965|965.4|965.2|965.2|964.8|9295
1634725040000|2021-10-20 10:17:20|||||||||9
1634725050000|2021-10-20 10:17:30|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|745
1634725060000|2021-10-20 10:17:40|965.4||965.6||965.6||965.4||0
1634725070000|2021-10-20 10:17:50||965.4||965.2||965.4||965.2|2769
1634725080000|2021-10-20 10:18:00|965.4||965.6||965.6||965.4||0
1634725110000|2021-10-20 10:18:30|965.4||965.6||965.6||965.4||0
1634725120000|2021-10-20 10:18:40|965.4|965|965.4|965|965.4|965|965.2|965|2674
1634725140000|2021-10-20 10:19:00|965.2|964.8|965|964.6|965.2|965|965|964.6|252
1634725150000|2021-10-20 10:19:10||964.8||964.8||964.8||964.8|0
1634725160000|2021-10-20 10:19:20|965.2|965|965|964.6|965.2|965|965|964.6|1325
1634725180000|2021-10-20 10:19:40|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1634725200000|2021-10-20 10:20:00||964.4||964.2||964.4||964.2|1553
1634725240000|2021-10-20 10:20:40|964.4|964|964.2|964|964.6|964|964.2|964|4001
1634725270000|2021-10-20 10:21:10|964|963.8|963.8|963.6|964|963.8|963.8|963.6|9035
1634725280000|2021-10-20 10:21:20|964||964||964||963.8||1672
1634725330000|2021-10-20 10:22:10|963.8||963.8||963.8||963.8||1
1634725340000|2021-10-20 10:22:20||963.4||963.4||963.4||963.4|540
1634725350000|2021-10-20 10:22:30||963.6||963.6||963.6||963.6|0
1634725360000|2021-10-20 10:22:40||963.4||963.4||963.6||963.4|8
1634725370000|2021-10-20 10:22:50|963.6||963.6||963.6||963.6||0
1634725380000|2021-10-20 10:23:00|963.8||963.8||963.8||963.8||0
1634725400000|2021-10-20 10:23:20|964|963.6|963.8|963.4|964|963.8|963.8|963.4|6769
1634725410000|2021-10-20 10:23:30|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|1992
1634725420000|2021-10-20 10:23:40||963.4||963.2||963.4||963.2|0
1634725430000|2021-10-20 10:23:50|963.8|963.4|963.8|963.4|963.8|963.6|963.8|963.4|1303
1634725500000|2021-10-20 10:25:00|964|963.6|964.2|963.8|964.2|963.8|964|963.6|1135
1634725510000|2021-10-20 10:25:10|964||964.2||964.2||964||574
1634725520000|2021-10-20 10:25:20|964.4|964|964.6|964.2|964.6|964.2|964.4|964|1676
1634725530000|2021-10-20 10:25:30|964.4|964|964.4|964|964.4|964|964.4|964|0
1634725550000|2021-10-20 10:25:50|||||||||1484
1634725580000|2021-10-20 10:26:20|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964|3802
1634725620000|2021-10-20 10:27:00|964.4||964.6||964.6||964.4||0
1634725630000|2021-10-20 10:27:10||964.4||964.2||964.4||964.2|0
1634725640000|2021-10-20 10:27:20|||||||||446
1634725650000|2021-10-20 10:27:30|964.8|964.4|965.2|965|965.2|965|964.8|964.2|3960
1634725660000|2021-10-20 10:27:40|965|964.8|965|964.8|965|964.8|965|964.8|1914
1634725670000|2021-10-20 10:27:50|965.2||965.2||965.2||965.2||0
1634725680000|2021-10-20 10:28:00||965||964.8||965||964.8|1087
1634725740000|2021-10-20 10:29:00||965||964.8||965||964.8|0
1634725780000|2021-10-20 10:29:40||965||965||965||965|0
1634725790000|2021-10-20 10:29:50||964.8||964.8||964.8||964.8|5000
1634725810000|2021-10-20 10:30:10|965.4|965|965.4|965.2|965.4|965.2|965.4|964.8|1374
1634725840000|2021-10-20 10:30:40|965.2|965|965.4|965|965.4|965.2|965.2|964.8|4785
1634725850000|2021-10-20 10:30:50||965.2||965||965.2||965|0
1634725870000|2021-10-20 10:31:10|965.2|965.2|965.4|965|965.4|965.2|965.2|965|2246
1634725880000|2021-10-20 10:31:20|965.2||965.2||965.2||965.2||74
1634725890000|2021-10-20 10:31:30|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|584
1634725900000|2021-10-20 10:31:40|||||||||68
1634725920000|2021-10-20 10:32:00|965.8|965.4|966|965.8|966|965.8|965.8|965.4|24028
1634725930000|2021-10-20 10:32:10|965.8|965.6|965.8|965.4|966|965.8|965.6|965.4|5725
1634725970000|2021-10-20 10:32:50||965.6||965.6||965.6||965.6|0
1634725990000|2021-10-20 10:33:10|966|965.4|966|965.6|966|965.6|965.8|965.4|5271
1634726000000|2021-10-20 10:33:20|966.2|965.8|966|965.8|966.2|965.8|966|965.8|4646
1634726010000|2021-10-20 10:33:30||965.6||965.8||965.8||965.6|52
1634726020000|2021-10-20 10:33:40||965.6||965.6||965.6||965.6|621
1634726050000|2021-10-20 10:34:10|966.2|965.8|966.6|966.2|966.6|966.2|966.2|965.6|1030
1634726060000|2021-10-20 10:34:20||966.4||966.2||966.4||966.2|0
1634726100000|2021-10-20 10:35:00||966.4||966.4||966.4||966.4|0
1634726110000|2021-10-20 10:35:10|||||||||52
1634726120000|2021-10-20 10:35:20|||||||||300
1634726130000|2021-10-20 10:35:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966|1816
1634726140000|2021-10-20 10:35:40||966||966||966||966|2952
1634726150000|2021-10-20 10:35:50||966.2||966.2||966.2||966.2|0
1634726160000|2021-10-20 10:36:00||966||966||966.2||966|5
1634726210000|2021-10-20 10:36:50|966.2||966.4||966.4||966.2||496
1634726230000|2021-10-20 10:37:10|966.2||966.2||966.2||966.2||249
1634726260000|2021-10-20 10:37:40|966.4|965.8|966|965.6|966.4|965.8|966|965.6|10957
1634726270000|2021-10-20 10:37:50|||||||||3059
1634726290000|2021-10-20 10:38:10|965.8||965.8||965.8||965.8||580
1634726300000|2021-10-20 10:38:20|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|0
1634726310000|2021-10-20 10:38:30||965.6||965.6||965.6||965.6|0
1634726320000|2021-10-20 10:38:40||965.4||965.4||965.4||965.4|0
1634726360000|2021-10-20 10:39:20||965.6||965.6||965.6||965.6|0
1634726370000|2021-10-20 10:39:30||965.4||965.4||965.4||965.4|0
1634726380000|2021-10-20 10:39:40|||||||||1887
1634726400000|2021-10-20 10:40:00|965.6||965.8||965.8||965.6||696
1634726410000|2021-10-20 10:40:10||965.6||965.6||965.6||965.6|0
1634726480000|2021-10-20 10:41:20|966|965.8|966|965.8|966|965.8|966|965.6|3976
1634726500000|2021-10-20 10:41:40|966.2|966|966.4|966.2|966.4|966.2|966.2|966|2197
1634726510000|2021-10-20 10:41:50|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|1224
1634726520000|2021-10-20 10:42:00||966.4||966.4||966.4||966.2|0
1634726530000|2021-10-20 10:42:10||966.2||966.2||966.4||966.2|1000
1634726540000|2021-10-20 10:42:20||966.4||966.4||966.4||966.4|0
1634726640000|2021-10-20 10:44:00|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|3014
1634726660000|2021-10-20 10:44:20|||||||||99
1634726670000|2021-10-20 10:44:30|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|4321
1634726700000|2021-10-20 10:45:00|966.8||966.8||966.8||966.8||0
1634726710000|2021-10-20 10:45:10||966.6||966.6||966.6||966.6|0
1634726730000|2021-10-20 10:45:30|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|1370
1634726750000|2021-10-20 10:45:50||966.6||966.6||966.6||966.6|0
1634726770000|2021-10-20 10:46:10||966.4||966.4||966.4||966.4|2610
1634726800000|2021-10-20 10:46:40|967|966.6|967|966.8|967|966.8|967|966.4|6284
1634726820000|2021-10-20 10:47:00||966.6||966.8||966.8||966.6|1300
1634726830000|2021-10-20 10:47:10|||||||||1347
1634726840000|2021-10-20 10:47:20|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|406
1634726850000|2021-10-20 10:47:30|966.6|966.6|966.8|966.4|966.8|966.6|966.6|966.4|12206
1634726880000|2021-10-20 10:48:00|967.2|966.6|967.2|966.8|967.2|967|967.2|966.4|15854
1634726890000|2021-10-20 10:48:10|967|966.6|967|966.6|967|966.6|966.8|966.6|0
1634726910000|2021-10-20 10:48:30|||||||||1000
1634726920000|2021-10-20 10:48:40||966.8||966.6||966.8||966.6|0
1634726940000|2021-10-20 10:49:00||966.8||966.6||966.8||966.6|0
1634726950000|2021-10-20 10:49:10||966.8||966.6||966.8||966.6|0
1634726960000|2021-10-20 10:49:20||966.8||966.6||966.8||966.6|110
1634726990000|2021-10-20 10:49:50|967.2|966.8|967.4|967.2|967.4|967.2|967.2|966.8|1105
1634727000000|2021-10-20 10:50:00|967.2|967|967.4|967|967.4|967|967.2|966.8|1610
1634727010000|2021-10-20 10:50:10|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1634727020000|2021-10-20 10:50:20||967||967||967||967|0
1634727030000|2021-10-20 10:50:30|967|966.8|967.2|966.8|967.2|966.8|967|966.8|65
1634727050000|2021-10-20 10:50:50|967||967||967||967||998
1634727060000|2021-10-20 10:51:00|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|3059
1634727070000|2021-10-20 10:51:10|||||||||41
1634727090000|2021-10-20 10:51:30||966.4||966.6||966.6||966.4|1000
1634727100000|2021-10-20 10:51:40||966.4||966.6||966.6||966.4|0
1634727110000|2021-10-20 10:51:50|||||||||500
1634727120000|2021-10-20 10:52:00||966.4||966.6||966.6||966.4|0
1634727130000|2021-10-20 10:52:10||966.4||966.6||966.6||966.4|0
1634727140000|2021-10-20 10:52:20|967|966.8|967|966.6|967|966.8|966.8|966.6|2938
1634727160000|2021-10-20 10:52:40|967.2|966.8|967.2|967|967.2|967|967.2|966.8|2022
1634727210000|2021-10-20 10:53:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|3382
1634727220000|2021-10-20 10:53:40|967.2|967|967.2|967|967.2|967|967.2|967|813
1634727290000|2021-10-20 10:54:50|967|966.8|967|966.6|967|966.8|967|966.6|3096
1634727360000|2021-10-20 10:56:00||966.8||966.8||966.8||966.6|2327
1634727390000|2021-10-20 10:56:30|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.4|2985
1634727410000|2021-10-20 10:56:50|967|966.8|967|966.8|967|966.8|967|966.8|749
1634727460000|2021-10-20 10:57:40||966.6||966.8||966.8||966.6|2975
1634727470000|2021-10-20 10:57:50||966.6||966.6||966.6||966.6|0
1634727500000|2021-10-20 10:58:20||966.8||966.6||966.8||966.6|0
1634727510000|2021-10-20 10:58:30|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|3866
1634727530000|2021-10-20 10:58:50|966.6||966.6||966.6||966.6||0
1634727540000|2021-10-20 10:59:00|||||||||153
1634727560000|2021-10-20 10:59:20|966.8|966.6|966.8|966.4|967|966.6|966.8|966.4|2857
1634727570000|2021-10-20 10:59:30|966.6||966.6||966.6||966.6||0
1634727600000|2021-10-20 11:00:00|966.8|966.6|967|966.6|967|966.6|966.8|966.6|1231
1634727610000|2021-10-20 11:00:10||966.8||966.8||966.8||966.8|0
1634727620000|2021-10-20 11:00:20||966.6||966.6||966.6||966.6|4198
1634727700000|2021-10-20 11:01:40||966.8||966.6||966.8||966.6|251
1634727720000|2021-10-20 11:02:00||966.8||966.8||966.8||966.8|0
1634727730000|2021-10-20 11:02:10|966.8|966.6|967|966.6|967|966.6|966.8|966.6|2641
1634727750000|2021-10-20 11:02:30||966.8||966.8||966.8||966.8|776
1634727760000|2021-10-20 11:02:40|967.2|967|967.6|967.4|967.6|967.4|967.2|966.8|4866
1634727770000|2021-10-20 11:02:50|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|516
1634727780000|2021-10-20 11:03:00|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|3493
1634727790000|2021-10-20 11:03:10|967.6||967.6||967.6||967.6||641
1634727800000|2021-10-20 11:03:20|967.8||967.8||967.8||967.8||417
1634727840000|2021-10-20 11:04:00|967.6||967.6||967.6||967.6||362
1634727860000|2021-10-20 11:04:20|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|13556
1634727870000|2021-10-20 11:04:30|967.6||967.4||967.6||967.4||0
1634727880000|2021-10-20 11:04:40|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|780
1634727890000|2021-10-20 11:04:50|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|640
1634727900000|2021-10-20 11:05:00|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|6000
1634727920000|2021-10-20 11:05:20|967.2|967|967.4|967|967.4|967|967.2|967|2865
1634727930000|2021-10-20 11:05:30|967.2||967.2||967.2||967.2||0
1634727960000|2021-10-20 11:06:00|967.4||967.2||967.4||967.2||0
1634727980000|2021-10-20 11:06:20|967.4|967.2|967.4|967|967.4|967.2|967.2|967|1693
1634727990000|2021-10-20 11:06:30||967.2||967.2||967.2||967.2|0
1634728020000|2021-10-20 11:07:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.2|2727
1634728070000|2021-10-20 11:07:50|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|1295
1634728080000|2021-10-20 11:08:00|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|11124
1634728100000|2021-10-20 11:08:20|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|5253
1634728110000|2021-10-20 11:08:30||967.2||967.4||967.4||967.2|2413
1634728130000|2021-10-20 11:08:50|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|7
1634728140000|2021-10-20 11:09:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|1273
1634728150000|2021-10-20 11:09:10|967||967||967||967||0
1634728160000|2021-10-20 11:09:20|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|9
1634728180000|2021-10-20 11:09:40|967|966.8|967.2|966.8|967.2|966.8|967|966.8|3
1634728190000|2021-10-20 11:09:50|967|966.6|967|966.6|967|966.6|967|966.6|0
1634728200000|2021-10-20 11:10:00|||||||||1500
1634728280000|2021-10-20 11:11:20||966.8||966.6||966.8||966.6|0
1634728360000|2021-10-20 11:12:40|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|4415
1634728370000|2021-10-20 11:12:50|966.4|966.2|966.4|966.2|966.4|966.4|966.4|966.2|684
1634728390000|2021-10-20 11:13:10|||||||||854
1634728420000|2021-10-20 11:13:40|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|489
1634728440000|2021-10-20 11:14:00|||||||||205
1634728470000|2021-10-20 11:14:30|966.4|966|966.2|966|966.6|966|966.2|966|19323
1634728480000|2021-10-20 11:14:40|966|965.8|965.6|965.2|966|965.8|965.6|965.2|6958
1634728510000|2021-10-20 11:15:10|965.4|965|965.4|965|965.4|965|965.4|965|8
1634728520000|2021-10-20 11:15:20|965.2|964.8|964.6|964.2|965.4|964.8|964.6|964.2|15630
1634728530000|2021-10-20 11:15:30||964.4||964.2||964.4||964.2|10624
1634728550000|2021-10-20 11:15:50||964.4||964.2||964.4||964.2|8583
1634728570000|2021-10-20 11:16:10||964.4||964.2||964.4||964.2|6362
1634728580000|2021-10-20 11:16:20|964.4||964.6||964.6||964.4||0
1634728590000|2021-10-20 11:16:30||964.4||964.4||964.4||964.4|0
1634728610000|2021-10-20 11:16:50|964.8|964.6|965.2|964.8|965.4|965|964.8|964.6|7629
1634728620000|2021-10-20 11:17:00|965.4|965|965.4|965.2|965.4|965.2|965.4|965|471
1634728630000|2021-10-20 11:17:10||965||965||965||965|1199
1634728650000|2021-10-20 11:17:30||965.2||965||965.2||965|1285
1634728660000|2021-10-20 11:17:40|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965|1032
1634728690000|2021-10-20 11:18:10|965.8|965.4|965.8|965.6|966|965.6|965.8|965.2|3051
1634728700000|2021-10-20 11:18:20|966|965.8|966|965.8|966|965.8|966|965.8|525
1634728710000|2021-10-20 11:18:30||965.6||965.6||965.6||965.6|0
1634728740000|2021-10-20 11:19:00|965.8||966||966||965.8||0
1634728750000|2021-10-20 11:19:10|965.8||965.8||965.8||965.8||0
1634728760000|2021-10-20 11:19:20|966||966||966||966||0
1634728780000|2021-10-20 11:19:40|965.8|965.4|965.6|965.4|966|965.4|965.6|965.4|4910
1634728800000|2021-10-20 11:20:00|965.4|965.2|965.4|965|965.4|965.2|965.4|965|463
1634728810000|2021-10-20 11:20:10||965.2||965.2||965.2||965.2|0
1634728870000|2021-10-20 11:21:10|||||||||1779
1634728880000|2021-10-20 11:21:20|965.6||965.6||965.6||965.6||0
1634728900000|2021-10-20 11:21:40|||||||||5
1634728930000|2021-10-20 11:22:10|965.4||965.6||965.6||965.4||1571
1634728980000|2021-10-20 11:23:00|965.4|965|965.2|965|965.4|965|965.2|965|1213
1634729000000|2021-10-20 11:23:20|965|964.8|964.6|964.4|965|964.8|964.6|964.4|8793
1634729010000|2021-10-20 11:23:30|964.8||964.8||964.8||964.8||5
1634729020000|2021-10-20 11:23:40||964.6||964.6||964.6||964.6|0
1634729040000|2021-10-20 11:24:00|964.6|964.4|964.4|964|964.6|964.4|964.4|964|9
1634729050000|2021-10-20 11:24:10|||||||||1205
1634729070000|2021-10-20 11:24:30||964.2||964.2||964.2||964.2|2200
1634729080000|2021-10-20 11:24:40|964.2|964|964.2|964|964.4|964|964.2|964|0
1634729090000|2021-10-20 11:24:50|||||||||250
1634729100000|2021-10-20 11:25:00|964.4|964.2|964.8|964.4|964.8|964.4|964.4|964.2|1456
1634729110000|2021-10-20 11:25:10|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1634729120000|2021-10-20 11:25:20|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1634729140000|2021-10-20 11:25:40|964.6|964.6|964.8|964.6|964.8|964.6|964.6|964.6|14462
1634729150000|2021-10-20 11:25:50||964.4||964.4||964.6||964.4|2850
1634729180000|2021-10-20 11:26:20||964.6||964.6||964.6||964.4|251
1634729190000|2021-10-20 11:26:30||964.4||964.4||964.4||964.4|0
1634729230000|2021-10-20 11:27:10|964.6|964.2|964.4|964|964.8|964.2|964.4|964|3065
1634729260000|2021-10-20 11:27:40||964.2||964||964.2||964|0
1634729300000|2021-10-20 11:28:20|964.2||964.4||964.4||964.2||0
1634729330000|2021-10-20 11:28:50|964.2||964.4||964.4||964.2||100
1634729350000|2021-10-20 11:29:10|964.2|963.8|964|963.6|964.2|963.8|964|963.6|3006
1634729390000|2021-10-20 11:29:50|963.8||963.8||963.8||963.8||0
1634729400000|2021-10-20 11:30:00|964|963.8|964|963.6|964|963.8|964|963.6|166
1634729420000|2021-10-20 11:30:20||963.8||963.8||963.8||963.8|0
1634729430000|2021-10-20 11:30:30||963.6||963.6||963.6||963.6|0
1634729480000|2021-10-20 11:31:20|963.8||964||964||963.8||0
1634729570000|2021-10-20 11:32:50||963.8||963.6||963.8||963.6|0
1634729580000|2021-10-20 11:33:00|963.8|963.4|963.8|963.6|963.8|963.6|963.6|963.4|3932
1634729590000|2021-10-20 11:33:10||963.4||963.4||963.4||963.4|2467
1634729620000|2021-10-20 11:33:40||963.6||963.4||963.6||963.4|0
1634729680000|2021-10-20 11:34:40|963.6||963.6||963.8||963.6||0
1634729720000|2021-10-20 11:35:20|963.4|963.2|963.4|963.2|963.6|963.4|963.4|963.2|3370
1634729740000|2021-10-20 11:35:40|||||||||4905
1634729750000|2021-10-20 11:35:50|963.2|963|963.2|962.8|963.2|963|963.2|962.8|1504
1634729830000|2021-10-20 11:37:10|963.4|963|963.6|963.2|963.6|963.2|963.4|962.8|5260
1634729850000|2021-10-20 11:37:30|963.4||963.6||963.6||963.4||1083
1634729860000|2021-10-20 11:37:40||963.4||963.4||963.4||963.4|0
1634729870000|2021-10-20 11:37:50||963.2||963.2||963.2||963.2|1
1634729880000|2021-10-20 11:38:00|963.4|963|963.2|963|963.4|963|963.2|963|1203
1634729890000|2021-10-20 11:38:10||962.8||962.8||962.8||962.8|0
1634729900000|2021-10-20 11:38:20||963||963||963||963|0
1634729910000|2021-10-20 11:38:30|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|1474
1634729930000|2021-10-20 11:38:50||963.4||963.4||963.4||963.4|5619
1634729950000|2021-10-20 11:39:10|||||||||1493
1634729960000|2021-10-20 11:39:20||963.2||963.2||963.2||963.2|2385
1634729990000|2021-10-20 11:39:50|963.4|963|963.2|962.8|963.4|963|963|962.6|110
1634730000000|2021-10-20 11:40:00|963.4|963|963.4|963|963.4|963.2|963.2|962.8|0
1634730040000|2021-10-20 11:40:40|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|1851
1634730050000|2021-10-20 11:40:50|963.4||963.4||963.4||963.4||0
1634730060000|2021-10-20 11:41:00|963.2|963|963.4|963|963.4|963|963.2|963|256
1634730080000|2021-10-20 11:41:20|963.2|962.8|963|962.6|963.2|962.8|963|962.6|1193
1634730090000|2021-10-20 11:41:30|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1634730100000|2021-10-20 11:41:40|962.6||962.8||962.8||962.6||0
1634730110000|2021-10-20 11:41:50||962.6||962.6||962.6||962.6|0
1634730120000|2021-10-20 11:42:00||962.4||962.4||962.4||962.4|0
1634730130000|2021-10-20 11:42:10||962.6||962.6||962.6||962.6|301
1634730140000|2021-10-20 11:42:20|963|962.8|963|962.8|963|962.8|963|962.8|2384
1634730160000|2021-10-20 11:42:40|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|1305
1634730170000|2021-10-20 11:42:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|2282
1634730190000|2021-10-20 11:43:10|962.4|962|962.4|962|962.6|962.2|962.2|962|4105
1634730200000|2021-10-20 11:43:20|962.2||962.4||962.4||962.2||0
1634730220000|2021-10-20 11:43:40||962.2||962||962.2||962|0
1634730240000|2021-10-20 11:44:00|962.2||962.4||962.4||962.2||0
1634730250000|2021-10-20 11:44:10|962.2|961.8|962|961.8|962.2|961.8|962|961.6|6219
1634730270000|2021-10-20 11:44:30|||||||||1682
1634730280000|2021-10-20 11:44:40|962.2|962|962.2|962|962.2|962|962.2|962|1200
1634730290000|2021-10-20 11:44:50||961.8||961.8||961.8||961.8|3118
1634730310000|2021-10-20 11:45:10|962||962||962||962||260
1634730320000|2021-10-20 11:45:20|||||||||4000
1634730350000|2021-10-20 11:45:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|6278
1634730360000|2021-10-20 11:46:00|961.8||961.8||961.8||961.8||0
1634730380000|2021-10-20 11:46:20|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|4362
1634730440000|2021-10-20 11:47:20|961.4|961|961.2|960.8|961.4|961|961.2|960.8|6346
1634730450000|2021-10-20 11:47:30|961.4|961|961|960.6|961.4|961|960.8|960.4|2764
1634730460000|2021-10-20 11:47:40||960.8||960.6||960.8||960.6|0
1634730470000|2021-10-20 11:47:50|960.8||960.8||960.8||960.8||0
1634730480000|2021-10-20 11:48:00||960.4||960.6||960.6||960.4|0
1634730490000|2021-10-20 11:48:10|||||||||123
1634730510000|2021-10-20 11:48:30|||||||||5
1634730530000|2021-10-20 11:48:50||960.4||960.6||960.6||960.4|2069
1634730550000|2021-10-20 11:49:10|961|960.8|961.2|960.8|961.2|961|960.8|960.8|6017
1634730580000|2021-10-20 11:49:40|961||961||961||961||5
1634730600000|2021-10-20 11:50:00|960.8|960.6|960.4|960.2|960.8|960.6|960.4|960.2|4582
1634730620000|2021-10-20 11:50:20|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|0
1634730630000|2021-10-20 11:50:30|960.8|960.6|961|960.6|961|960.6|960.8|960.6|1347
1634730640000|2021-10-20 11:50:40|960.8||961||961||960.8||0
1634730660000|2021-10-20 11:51:00|960.8||961||961||960.8||0
1634730680000|2021-10-20 11:51:20|960.8||961||961||960.8||0
1634730700000|2021-10-20 11:51:40|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|5130
1634730720000|2021-10-20 11:52:00|960.4|960.2|960.4|960.2|960.6|960.2|960.4|960.2|2023
1634730740000|2021-10-20 11:52:20||960||960||960||960|53
1634730820000|2021-10-20 11:53:40|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|2229
1634730840000|2021-10-20 11:54:00|960.4|960|960.4|960|960.4|960|960.4|960|123
1634730860000|2021-10-20 11:54:20|960.2|959.8|959.4|959.2|960.2|960|959.4|959.2|16889
1634730870000|2021-10-20 11:54:30|959.6|959.4|959.6|959.4|959.8|959.4|959.6|959.2|3311
1634730920000|2021-10-20 11:55:20|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.4|2942
1634730930000|2021-10-20 11:55:30|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|4181
1634730950000|2021-10-20 11:55:50|959.8||959.8||959.8||959.8||0
1634730960000|2021-10-20 11:56:00||959.6||959.6||959.6||959.6|0
1634730970000|2021-10-20 11:56:10|960|959.8|959.8|959.4|960|959.8|959.8|959.4|1765
1634731020000|2021-10-20 11:57:00|959.6|959.6|960.2|959.8|960.2|960|959.6|959.6|2895
1634731040000|2021-10-20 11:57:20|||||||||1542
1634731120000|2021-10-20 11:58:40|960|959.6|960|959.6|960|959.6|960|959.6|1241
1634731130000|2021-10-20 11:58:50||959.8||959.8||959.8||959.8|277
1634731200000|2021-10-20 12:00:00||959.6||959.6||959.8||959.6|4046
1634731210000|2021-10-20 12:00:10|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|731
1634731220000|2021-10-20 12:00:20|960|959.6|960|959.6|960|959.6|960|959.6|0
1634731250000|2021-10-20 12:00:50||959.8||959.8||959.8||959.8|0
1634731270000|2021-10-20 12:01:10||959.6||959.8||959.8||959.6|1
1634731290000|2021-10-20 12:01:30|960.2|959.6|960|959.8|960.2|960|960|959.6|6970
1634731300000|2021-10-20 12:01:40|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.4|1904
1634731320000|2021-10-20 12:02:00|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959.2|872
1634731330000|2021-10-20 12:02:10|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|0
1634731390000|2021-10-20 12:03:10||959.4||959.4||959.4||959.4|0
1634731400000|2021-10-20 12:03:20||959.2||959.2||959.2||959.2|0
1634731420000|2021-10-20 12:03:40|959.4||959.6||959.6||959.4||0
1634731440000|2021-10-20 12:04:00||959.4||959.2||959.4||959.2|0
1634731460000|2021-10-20 12:04:20|959.4||959.4||959.4||959.4||0
1634731470000|2021-10-20 12:04:30|959.2|959|959.2|959|959.2|959|959.2|959|3000
1634731480000|2021-10-20 12:04:40|959|958.8|959|958.8|959.2|958.8|959|958.8|16309
1634731490000|2021-10-20 12:04:50|959.2|959|959.4|959|959.4|959.2|959|958.8|10088
1634731500000|2021-10-20 12:05:00|959.2||959.4||959.4||959.2||0
1634731510000|2021-10-20 12:05:10|959.2|959.2|959.4|959|959.4|959.2|959.2|959|7135
1634731530000|2021-10-20 12:05:30|959.2|959.2|958.8|958.6|959.4|959.2|958.8|958.6|10882
1634731540000|2021-10-20 12:05:40|959|958.8|959.2|958.8|959.2|959|959|958.8|3308
1634731550000|2021-10-20 12:05:50|959.4|959|959.4|959|959.4|959.2|959.2|959|7808
1634731590000|2021-10-20 12:06:30|959.2||959.2||959.2||959.2||3304
1634731600000|2021-10-20 12:06:40|959.4|958.8|959|958.6|959.4|958.8|958.8|958.6|591
1634731660000|2021-10-20 12:07:40|958.8|958.4|959|958.6|959|958.6|958.6|958.4|1264
1634731670000|2021-10-20 12:07:50|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1634731680000|2021-10-20 12:08:00|958.6||958.6||958.6||958.6||0
1634731690000|2021-10-20 12:08:10|||||||||267
1634731720000|2021-10-20 12:08:40|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|5970
1634731730000|2021-10-20 12:08:50|959||958.8||959||958.8||167
1634731760000|2021-10-20 12:09:20|959||959||959||958.8||57
1634731780000|2021-10-20 12:09:40|959.2|958.8|959|958.8|959.4|959|959|958.8|2060
1634731790000|2021-10-20 12:09:50|959.2||959.2||959.2||959.2||1400
1634731800000|2021-10-20 12:10:00|959|958.6|959|958.6|959|958.6|959|958.6|0
1634731840000|2021-10-20 12:10:40|959.2|958.8|959|958.8|959.2|958.8|959|958.8|2
1634731850000|2021-10-20 12:10:50|959.2|959|959.2|958.8|959.2|959|959.2|958.8|0
1634731890000|2021-10-20 12:11:30||959||959||959||959|0
1634731900000|2021-10-20 12:11:40|959|958.8|959|958.8|959.2|958.8|959|958.8|1549
1634731930000|2021-10-20 12:12:10|959.2|959|959.2|959|959.2|959|959.2|959|3388
1634731940000|2021-10-20 12:12:20|959.4||959.4||959.4||959.4||0
1634731950000|2021-10-20 12:12:30|959.2||959.2||959.2||959.2||0
1634732030000|2021-10-20 12:13:50|||||||||990
1634732040000|2021-10-20 12:14:00|959.4|959.2|959.4|959|959.4|959.2|959.4|959|726
1634732060000|2021-10-20 12:14:20|959.2||959.4||959.4||959.2||0
1634732070000|2021-10-20 12:14:30|959.2||959.4||959.4||959.2||0
1634732090000|2021-10-20 12:14:50||959.2||959||959.2||959|1484
1634732100000|2021-10-20 12:15:00|959.2||959.2||959.4||959.2||0
1634732120000|2021-10-20 12:15:20|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|619
1634732150000|2021-10-20 12:15:50|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|4014
1634732160000|2021-10-20 12:16:00|959.4|959|959.4|959|959.4|959|959.4|959|1207
1634732210000|2021-10-20 12:16:50|959.2||959.2||959.2||959.2||0
1634732220000|2021-10-20 12:17:00|959|958.8|959|958.6|959|958.8|959|958.6|4990
1634732240000|2021-10-20 12:17:20||958.8||958.8||958.8||958.6|843
1634732260000|2021-10-20 12:17:40|||||||||1
1634732270000|2021-10-20 12:17:50||958.6||958.6||958.6||958.6|0
1634732290000|2021-10-20 12:18:10|||||||||1260
1634732310000|2021-10-20 12:18:30|958.8||959||959||958.8||885
1634732330000|2021-10-20 12:18:50||958.8||958.8||958.8||958.6|2
1634732340000|2021-10-20 12:19:00||958.6||958.6||958.8||958.6|1319
1634732370000|2021-10-20 12:19:30|||||||||400
1634732380000|2021-10-20 12:19:40|||||||||1000
1634732400000|2021-10-20 12:20:00||958.8||958.8||958.8||958.8|0
1634732410000|2021-10-20 12:20:10|959.2|959|959.2|959|959.2|959|959.2|959|609
1634732420000|2021-10-20 12:20:20|959|958.8|959.2|958.8|959.2|958.8|959|958.8|1738
1634732430000|2021-10-20 12:20:30|959||959||959||959||0
1634732450000|2021-10-20 12:20:50||958.6||958.6||958.6||958.6|2549
1634732470000|2021-10-20 12:21:10|958.8||958.8||958.8||958.8||0
1634732480000|2021-10-20 12:21:20|959||958.8||959||958.8||0
1634732520000|2021-10-20 12:22:00|959|958.8|959.2|959|959.2|959|959|958.8|1071
1634732530000|2021-10-20 12:22:10|959.4||959.4||959.4||959.4||0
1634732580000|2021-10-20 12:23:00|959.2|959.2|959.2|959|959.2|959.2|959.2|959|1161
1634732600000|2021-10-20 12:23:20|959|958.8|959|958.8|959|958.8|959|958.8|2202
1634732610000|2021-10-20 12:23:30|959.2|959|959.4|959.2|959.4|959.2|959.2|958.8|5110
1634732620000|2021-10-20 12:23:40|959.6|959.4|959.4|959|959.6|959.4|959.4|959|4048
1634732640000|2021-10-20 12:24:00||959.2||959.2||959.2||959.2|0
1634732660000|2021-10-20 12:24:20|959.8|959.4|959.8|959.6|959.8|959.6|959.8|959.4|15408
1634732670000|2021-10-20 12:24:30|960|959.8|960.2|960|960.2|960|960|959.8|4369
1634732680000|2021-10-20 12:24:40||959.8||959.8||959.8||959.8|7979
1634732690000|2021-10-20 12:24:50|960|960|960.2|960|960.2|960|960|960|544
1634732700000|2021-10-20 12:25:00|960|959.8|960.2|960|960.2|960|960|959.8|1575
1634732710000|2021-10-20 12:25:10|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|1181
1634732720000|2021-10-20 12:25:20|960.4|960.4|960.4|960.2|960.4|960.4|960.4|960|402
1634732730000|2021-10-20 12:25:30|||||||||1505
1634732740000|2021-10-20 12:25:40|960.2|960|960.2|959.8|960.4|960|960.2|959.8|1896
1634732750000|2021-10-20 12:25:50|960|959.6|960.4|960.2|960.4|960.2|960|959.6|8076
1634732760000|2021-10-20 12:26:00|960.2|960|960.2|959.8|960.2|960|960.2|959.8|19317
1634732770000|2021-10-20 12:26:10|960.4|960|960.4|960|960.4|960.2|960.4|960|959
1634732800000|2021-10-20 12:26:40|960.6|960.2|960.6|960.2|960.6|960.4|960.4|960.2|4084
1634732810000|2021-10-20 12:26:50|960.4|960|960.2|960|960.4|960|960.2|960|1701
1634732820000|2021-10-20 12:27:00|||||||||1942
1634732830000|2021-10-20 12:27:10||959.8||959.8||959.8||959.8|0
1634732840000|2021-10-20 12:27:20||960||960||960||960|1106
1634732860000|2021-10-20 12:27:40|960|959.8|960|959.8|960|959.8|960|959.8|6
1634732870000|2021-10-20 12:27:50|960.2|960|960.2|959.8|960.2|960|960.2|959.8|748
1634732900000|2021-10-20 12:28:20||960||959.8||960||959.8|0
1634732910000|2021-10-20 12:28:30|960.4|960|960.6|960.2|960.6|960.2|960.4|960|9169
1634732940000|2021-10-20 12:29:00|960.4|960.4|960.8|960.4|960.8|960.6|960.4|960.4|6594
1634733000000|2021-10-20 12:30:00|961|960.6|961|960.8|961|960.8|960.6|960.4|13027
1634733010000|2021-10-20 12:30:10|960.8|960.6|960.8|960.6|961|960.6|960.8|960.4|7529
1634733020000|2021-10-20 12:30:20|||||||||10000
1634733030000|2021-10-20 12:30:30|960.6|960.4|960|959.8|960.6|960.4|959.8|959.6|11874
1634733040000|2021-10-20 12:30:40|960.2||960.2||960.2||960.2||1066
1634733060000|2021-10-20 12:31:00|960|959.6|959.8|959.4|960.2|959.6|959.8|959.4|4111
1634733070000|2021-10-20 12:31:10|960|959.6|960.2|959.8|960.2|960|960|959.4|14747
1634733080000|2021-10-20 12:31:20|960||960||960||960||0
1634733090000|2021-10-20 12:31:30|||||||||777
1634733100000|2021-10-20 12:31:40|960.2|959.6|959.8|959.6|960.2|959.6|959.8|959.4|818
1634733110000|2021-10-20 12:31:50|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959|2288
1634733120000|2021-10-20 12:32:00|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|745
1634733130000|2021-10-20 12:32:10||959.6||959.6||959.6||959.6|0
1634733140000|2021-10-20 12:32:20|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|7774
1634733160000|2021-10-20 12:32:40||959.6||959.6||959.6||959.4|0
1634733170000|2021-10-20 12:32:50||959.4||959.4||959.6||959.4|0
1634733180000|2021-10-20 12:33:00||959.6||959.4||959.6||959.4|2260
1634733200000|2021-10-20 12:33:20||959.6||959.6||959.6||959.6|0
1634733210000|2021-10-20 12:33:30|960|959.8|960.2|959.8|960.2|959.8|960|959.8|3563
1634733220000|2021-10-20 12:33:40|960|959.6|960|959.6|960.2|959.6|959.8|959.6|5936
1634733230000|2021-10-20 12:33:50|959.8|959.8|960|959.8|960|959.8|959.8|959.8|309
1634733240000|2021-10-20 12:34:00||959.6||959.6||959.8||959.6|0
1634733250000|2021-10-20 12:34:10|960.2|959.8|960.2|959.8|960.2|960|960.2|959.8|413
1634733280000|2021-10-20 12:34:40|960||960.2||960.2||960||0
1634733300000|2021-10-20 12:35:00|960||960||960||960||0
1634733320000|2021-10-20 12:35:20|960.2|960|960.2|960|960.2|960|960.2|960|419
1634733340000|2021-10-20 12:35:40|960.4|960.2|960.6|960.4|960.6|960.4|960.4|960.2|2250
1634733410000|2021-10-20 12:36:50|960.4|960.2|960.2|960|960.4|960.2|960.2|960|7414
1634733470000|2021-10-20 12:37:50||959.8||959.8||959.8||959.8|1078
1634733480000|2021-10-20 12:38:00|960|959.6|960|959.8|960|959.8|960|959.6|9
1634733490000|2021-10-20 12:38:10|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.2|20
1634733500000|2021-10-20 12:38:20|959.6|959.6|960|959.6|960|959.6|959.6|959.4|680
1634733550000|2021-10-20 12:39:10|959.8||959.8||959.8||959.8||0
1634733580000|2021-10-20 12:39:40|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|3108
1634733590000|2021-10-20 12:39:50||959.6||959.4||959.6||959.4|1020
1634733630000|2021-10-20 12:40:30||959.6||959.4||959.6||959.4|0
1634733650000|2021-10-20 12:40:50|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959.2|3639
1634733660000|2021-10-20 12:41:00|959.4|959|959.4|959.2|959.4|959.2|959.4|959|301
1634733670000|2021-10-20 12:41:10|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|568
1634733680000|2021-10-20 12:41:20||959.2||959.2||959.2||959.2|0
1634733700000|2021-10-20 12:41:40|959.8|959.4|959.8|959.6|959.8|959.6|959.8|959.2|2017
1634733710000|2021-10-20 12:41:50|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|1169
1634733720000|2021-10-20 12:42:00|960|959.6|960|959.8|960|959.8|960|959.6|9487
1634733740000|2021-10-20 12:42:20|960.2|960|960|959.8|960.2|960|960|959.8|1581
1634733750000|2021-10-20 12:42:30|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|9
1634733770000|2021-10-20 12:42:50|959.6||959.6||959.6||959.6||3079
1634733790000|2021-10-20 12:43:10||959.2||959.2||959.2||959.2|1534
1634733800000|2021-10-20 12:43:20|959.4|959|959.2|958.8|959.4|959|959.2|958.8|0
1634733810000|2021-10-20 12:43:30||959||958.8||959||958.8|0
1634733820000|2021-10-20 12:43:40|959|959|959.2|959|959.4|959|959|958.8|13355
1634733830000|2021-10-20 12:43:50|959|958.8|959.2|958.8|959.2|958.8|959|958.8|995
1634733870000|2021-10-20 12:44:30|959|958.6|958.8|958.6|959.2|958.6|958.8|958.6|6897
1634733900000|2021-10-20 12:45:00|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|3252
1634733910000|2021-10-20 12:45:10|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.4|7061
1634733920000|2021-10-20 12:45:20||958.4||958.4||958.4||958.4|10190
1634733930000|2021-10-20 12:45:30|958.6||958.6||958.6||958.6||0
1634733960000|2021-10-20 12:46:00|958.8||958.8||958.8||958.8||0
1634733980000|2021-10-20 12:46:20|958.6|958.2|958.4|958.2|958.6|958.2|958.4|958.2|2284
1634733990000|2021-10-20 12:46:30|||||||||1281
1634734000000|2021-10-20 12:46:40|||||||||3842
1634734010000|2021-10-20 12:46:50|||||||||1000
1634734020000|2021-10-20 12:47:00||958||958||958||958|651
1634734040000|2021-10-20 12:47:20||958.2||958.2||958.2||958|0
1634734060000|2021-10-20 12:47:40||958||958||958||958|0
1634734070000|2021-10-20 12:47:50|958.2|958.2|958.4|958.2|958.4|958.2|958.2|958.2|1030
1634734080000|2021-10-20 12:48:00|958.6|958.4|958.6|958.4|958.8|958.4|958.6|958.4|2120
1634734090000|2021-10-20 12:48:10|958.8|958.2|958.8|958.4|958.8|958.4|958.8|958.2|747
1634734100000|2021-10-20 12:48:20|958.6|958.6|958.8|958.4|958.8|958.6|958.6|958.4|1298
1634734140000|2021-10-20 12:49:00|958.6||958.6||958.6||958.6||1394
1634734150000|2021-10-20 12:49:10|958.8||958.8||958.8||958.8||0
1634734200000|2021-10-20 12:50:00|958.6|958.6|958.6|958.2|958.6|958.6|958.6|958.2|1796
1634734230000|2021-10-20 12:50:30|958.4|958|958.2|958|958.4|958.2|958.2|958|1448
1634734240000|2021-10-20 12:50:40|958.4||958.4||958.4||958.4||1645
1634734270000|2021-10-20 12:51:10||958.2||958.2||958.2||958.2|0
1634734280000|2021-10-20 12:51:20|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|2571
1634734290000|2021-10-20 12:51:30|958.6||958.6||958.6||958.6||0
1634734300000|2021-10-20 12:51:40|958.8||958.8||958.8||958.6||0
1634734310000|2021-10-20 12:51:50|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|1893
1634734320000|2021-10-20 12:52:00|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|0
1634734340000|2021-10-20 12:52:20|958.4|958|958.2|958|958.4|958|958.2|958|0
1634734350000|2021-10-20 12:52:30|958|957.8|958|957.6|958|957.8|957.8|957.6|15520
1634734360000|2021-10-20 12:52:40||957.8||957.8||957.8||957.8|0
1634734370000|2021-10-20 12:52:50|||||||||12
1634734380000|2021-10-20 12:53:00|958.2|958|958.2|957.8|958.2|958|958.2|957.8|3062
1634734410000|2021-10-20 12:53:30||958||958||958||957.8|512
1634734420000|2021-10-20 12:53:40|||||||||23
1634734430000|2021-10-20 12:53:50|958.4|958.2|958.4|958|958.6|958.2|958.2|958|2661
1634734440000|2021-10-20 12:54:00|958.2|957.8|958|957.8|958.2|957.8|958|957.8|1131
1634734460000|2021-10-20 12:54:20|||||||||1100
1634734480000|2021-10-20 12:54:40|958.2|958|958.2|958|958.2|958|958.2|958|944
1634734490000|2021-10-20 12:54:50|958.4||958.2||958.4||958.2||1508
1634734510000|2021-10-20 12:55:10|||||||||11
1634734540000|2021-10-20 12:55:40|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|4821
1634734570000|2021-10-20 12:56:10|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|1568
1634734580000|2021-10-20 12:56:20||958.6||958.6||958.6||958.6|0
1634734610000|2021-10-20 12:56:50|959|958.8|959.2|959|959.2|959|959|958.8|6880
1634734620000|2021-10-20 12:57:00|959|958.8|959.2|958.8|959.2|959|959|958.8|2882
1634734640000|2021-10-20 12:57:20|959||959||959||959||0
1634734650000|2021-10-20 12:57:30|959.2||959.2||959.2||959.2||3963
1634734670000|2021-10-20 12:57:50||959||958.8||959||958.8|0
1634734680000|2021-10-20 12:58:00|959||959.2||959.2||959||0
1634734690000|2021-10-20 12:58:10||959||959||959||959|0
1634734700000|2021-10-20 12:58:20|959|958.8|959|958.8|959|958.8|959|958.8|11
1634734720000|2021-10-20 12:58:40|||||||||2186
1634734730000|2021-10-20 12:58:50|959.2|959|959.2|959|959.2|959|959.2|959|980
1634734760000|2021-10-20 12:59:20|959|958.8|959|958.8|959|958.8|959|958.8|1907
1634734770000|2021-10-20 12:59:30|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.4|1493
1634734780000|2021-10-20 12:59:40|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|1698
1634734790000|2021-10-20 12:59:50|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|4786
1634734800000|2021-10-20 13:00:00||958.6||958.6||958.6||958.6|21
1634734810000|2021-10-20 13:00:10||958.4||958.4||958.6||958.4|616
1634734820000|2021-10-20 13:00:20||958.6||958.6||958.6||958.6|0
1634734830000|2021-10-20 13:00:30|||||||||300
1634734850000|2021-10-20 13:00:50||958.4||958.4||958.4||958.4|2725
1634734860000|2021-10-20 13:01:00|958.6|958.2|958|957.8|958.8|958.2|958|957.8|50989
1634734890000|2021-10-20 13:01:30|957.8|957.6|957.6|957.2|957.8|957.6|957.6|957.2|1421
1634734900000|2021-10-20 13:01:40|957.4|957|957.6|957.2|957.6|957.4|957.4|957|8890
1634734910000|2021-10-20 13:01:50||957.4||957.4||957.4||957.4|0
1634734920000|2021-10-20 13:02:00|957.4|957.2|957.2|957|957.4|957.2|957.2|956.8|9562
1634734930000|2021-10-20 13:02:10|957|956.8|957.2|957|957.2|957|957|956.8|4734
1634734940000|2021-10-20 13:02:20|957|956.8|957|956.8|957|956.8|957|956.6|646
1634734950000|2021-10-20 13:02:30|956.8|956.6|957|956.6|957|956.6|956.8|956.4|1764
1634734970000|2021-10-20 13:02:50|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|3736
1634734990000|2021-10-20 13:03:10|957||957||957||957||0
1634735000000|2021-10-20 13:03:20|957.2||957.2||957.2||957||0
1634735010000|2021-10-20 13:03:30|957|956.6|956.8|956.6|957|956.6|956.8|956.6|9
1634735020000|2021-10-20 13:03:40|957|956.4|956.6|956.2|957|956.4|956.6|956.2|15035
1634735030000|2021-10-20 13:03:50|956.8|956.4|957|956.6|957|956.8|956.8|956.2|4388
1634735060000|2021-10-20 13:04:20|957.2|956.8|957.4|957.2|957.4|957.2|957.2|956.8|7644
1634735080000|2021-10-20 13:04:40|||||||||150
1634735090000|2021-10-20 13:04:50|||||||||9
1634735110000|2021-10-20 13:05:10|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2114
1634735120000|2021-10-20 13:05:20||957.4||957.4||957.4||957.4|862
1634735140000|2021-10-20 13:05:40|957.8|957.6|957.6|957.4|958|957.8|957.6|957.4|13624
1634735150000|2021-10-20 13:05:50|957.8|957.2|957.6|957.4|957.8|957.6|957.6|957.2|6791
1634735160000|2021-10-20 13:06:00|957.4|957.2|957.4|957|957.4|957.2|957.2|957|8127
1634735200000|2021-10-20 13:06:40||957.2||957.2||957.2||957.2|0
1634735210000|2021-10-20 13:06:50||957||957.2||957.2||957|1168
1634735220000|2021-10-20 13:07:00|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.4|0
1634735230000|2021-10-20 13:07:10||957.4||957.4||957.4||957.4|72
1634735280000|2021-10-20 13:08:00||957.6||957.4||957.6||957.4|0
1634735300000|2021-10-20 13:08:20||957.6||957.6||957.6||957.6|100
1634735320000|2021-10-20 13:08:40|958|957.8|958|957.8|958|957.8|958|957.8|2150
1634735330000|2021-10-20 13:08:50|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|1714
1634735340000|2021-10-20 13:09:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|3548
1634735370000|2021-10-20 13:09:30|957.2|956.8|957.2|956.8|957.4|956.8|957|956.6|444
1634735390000|2021-10-20 13:09:50|957.4|957|957.4|957|957.4|957|957.4|957|161
1634735420000|2021-10-20 13:10:20||957.2||957.2||957.2||957.2|0
1634735430000|2021-10-20 13:10:30|957.6|957.4|958|957.6|958|957.6|957.6|957.4|2023
1634735440000|2021-10-20 13:10:40|957.8||958||958||957.8||45
1634735460000|2021-10-20 13:11:00||957.8||957.8||957.8||957.6|11033
1634735480000|2021-10-20 13:11:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|2124
1634735490000|2021-10-20 13:11:30|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1213
1634735500000|2021-10-20 13:11:40|957.6||957.8||957.8||957.6||0
1634735510000|2021-10-20 13:11:50|958.2|957.6|958|957.6|958.2|958|957.8|957.4|56193
1634735520000|2021-10-20 13:12:00|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|564
1634735530000|2021-10-20 13:12:10|958|957.6|958|957.8|958|957.8|958|957.6|1508
1634735540000|2021-10-20 13:12:20|958.2|958|958.2|958|958.2|958|958.2|958|2262
1634735560000|2021-10-20 13:12:40|||||||||4
1634735580000|2021-10-20 13:13:00|958|957.8|958|957.6|958.2|957.8|958|957.6|11479
1634735590000|2021-10-20 13:13:10|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|2542
1634735610000|2021-10-20 13:13:30||958||957.8||958||957.8|1121
1634735640000|2021-10-20 13:14:00|958|957.6|958|957.6|958|957.6|958|957.6|1252
1634735680000|2021-10-20 13:14:40|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|7840
1634735690000|2021-10-20 13:14:50|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|4195
1634735700000|2021-10-20 13:15:00|958|957.6|958|957.6|958|957.6|958|957.4|4907
1634735710000|2021-10-20 13:15:10|957.8|957.8|958|957.8|958|957.8|957.8|957.8|566
1634735720000|2021-10-20 13:15:20|957.8|957.6|958|957.8|958|957.8|957.8|957.6|787
1634735730000|2021-10-20 13:15:30|958.2|958|958.2|958|958.2|958|958.2|958|226272
1634735740000|2021-10-20 13:15:40|958|957.8|957.4|957|958|957.8|957.4|957|24825
1634735750000|2021-10-20 13:15:50|957.2|956.8|957.2|956.8|957.4|956.8|957.2|956.8|2586
1634735760000|2021-10-20 13:16:00|957.4|957|957.4|957|957.4|957|957.4|957|0
1634735780000|2021-10-20 13:16:20|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|2350
1634735790000|2021-10-20 13:16:30|957.4|957|957.4|957|957.4|957|957.4|957|0
1634735800000|2021-10-20 13:16:40||957.2||957.2||957.2||957.2|0
1634735810000|2021-10-20 13:16:50|957.2|957|957.2|957|957.2|957|957.2|957|137
1634735820000|2021-10-20 13:17:00|957|956.8|957|956.6|957|956.8|956.8|956.6|2413
1634735830000|2021-10-20 13:17:10||956.8||956.6||956.8||956.6|26
1634735850000|2021-10-20 13:17:30|956.8||956.8||956.8||956.8||0
1634735860000|2021-10-20 13:17:40|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|3290
1634735870000|2021-10-20 13:17:50|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|7968
1634735880000|2021-10-20 13:18:00|956.4|956|956.4|956|956.6|956|956.2|956|2504
1634735890000|2021-10-20 13:18:10|956.2||956.4||956.4||956.2||3300
1634735900000|2021-10-20 13:18:20|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956.2|7951
1634735910000|2021-10-20 13:18:30|956.8||956.8||956.8||956.8||43
1634735930000|2021-10-20 13:18:50|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3348
1634735940000|2021-10-20 13:19:00|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1634735960000|2021-10-20 13:19:20|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956.2|3903
1634735970000|2021-10-20 13:19:30|956.8||956.8||956.8||956.8||0
1634735980000|2021-10-20 13:19:40|956.6|956.2|956.6|956.2|956.6|956.4|956.6|956.2|0
1634736010000|2021-10-20 13:20:10||956.4||956.2||956.4||956.2|164
1634736030000|2021-10-20 13:20:30|956.8|956.4|957|956.6|957|956.8|956.8|956.2|15073
1634736040000|2021-10-20 13:20:40||956.8||956.6||956.8||956.6|0
1634736050000|2021-10-20 13:20:50|956.8|956.8|956.8|956.4|956.8|956.8|956.8|956.4|13091
1634736060000|2021-10-20 13:21:00|956.6|956.2|956.6|956.4|956.6|956.4|956.4|956.2|5938
1634736070000|2021-10-20 13:21:10|956.8|956.2|956.8|956.4|957|956.6|956.8|956.2|7360
1634736120000|2021-10-20 13:22:00|957.2|956.6|957.4|957|957.4|957.2|957.2|956.6|19257
1634736140000|2021-10-20 13:22:20|957.2|957.2|957.6|957.2|957.6|957.2|957.2|957.2|2119
1634736160000|2021-10-20 13:22:40|957.8|957.4|957.8|957.6|957.8|957.6|957.8|957.2|3720
1634736170000|2021-10-20 13:22:50|958||958||958||958||1707
1634736200000|2021-10-20 13:23:20|957.8|957.8|958|957.6|958|957.8|957.8|957.6|8987
1634736210000|2021-10-20 13:23:30|957.8||957.8||957.8||957.8||0
1634736220000|2021-10-20 13:23:40|958|957.8|958|957.6|958|957.8|957.8|957.6|1121
1634736240000|2021-10-20 13:24:00|957.8|957.4|957.6|957.4|958|957.6|957.6|957.4|9768
1634736250000|2021-10-20 13:24:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|1199
1634736260000|2021-10-20 13:24:20|958|957.8|958|957.8|958|957.8|958|957.8|2685
1634736270000|2021-10-20 13:24:30|958.2|958|958|957.6|958.2|958|958|957.6|18027
1634736280000|2021-10-20 13:24:40|958.2|957.8|958|957.8|958.2|958|958|957.8|23291
1634736290000|2021-10-20 13:24:50|957.8|957.6|957.6|957.2|957.8|957.6|957.6|957.2|2044
1634736300000|2021-10-20 13:25:00|957.8|957.4|958.2|957.8|958.2|958|957.8|957.2|21544
1634736310000|2021-10-20 13:25:10|958|957.6|958.2|957.8|958.2|957.8|958|957.6|0
1634736320000|2021-10-20 13:25:20|958|957.6|957.6|957.4|958.2|957.6|957.6|957.4|994
1634736330000|2021-10-20 13:25:30|957.4|957.2|957.4|957|957.4|957.2|957.4|957|3923
1634736360000|2021-10-20 13:26:00|957.2||957.4||957.4||957.2||0
1634736370000|2021-10-20 13:26:10||957.2||957||957.2||957|395
1634736400000|2021-10-20 13:26:40|957.6|957.2|957.8|957.4|958|957.8|957.6|957|10529
1634736440000|2021-10-20 13:27:20|957.6|957.2|957.6|957.2|957.8|957.2|957.4|957|2500
1634736450000|2021-10-20 13:27:30||957||957.2||957.2||957|0
1634736460000|2021-10-20 13:27:40|957.4|957|957.6|957.2|957.6|957.2|957.4|957|0
1634736470000|2021-10-20 13:27:50|957.4|957|957.4|957|957.4|957|957.4|957|0
1634736520000|2021-10-20 13:28:40|||||||||386
1634736550000|2021-10-20 13:29:10|957.6|957.2|957.6|957.2|957.6|957.4|957.4|957.2|8140
1634736560000|2021-10-20 13:29:20|957.4||957.6||957.6||957.4||1656
1634736570000|2021-10-20 13:29:30||957.4||957.4||957.4||957.2|4182
1634736580000|2021-10-20 13:29:40|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|972
1634736590000|2021-10-20 13:29:50|||||||||865
1634736600000|2021-10-20 13:30:00|957.6|957.4|958.2|957.8|958.6|958.2|957.4|957.2|52990
1634736610000|2021-10-20 13:30:10|958|957.6|957.8|957.4|958|957.6|957.6|957.2|3497
1634736620000|2021-10-20 13:30:20|957.6|957.6|957|956.6|957.6|957.6|956.8|956.6|5121
1634736640000|2021-10-20 13:30:40|956.8|956.4|956.8|956.4|957|956.6|955.8|955.6|33666
1634736650000|2021-10-20 13:30:50|957|956.6|957|956.6|957.4|957.2|956.6|956.4|49591
1634736660000|2021-10-20 13:31:00|957.2|956.8|957.4|957.2|957.4|957.2|956.6|956.4|10452
1634736670000|2021-10-20 13:31:10|957.2|957|957.2|956.8|957.4|957|957|956.8|1839
1634736680000|2021-10-20 13:31:20|957|956.6|956.2|955.8|957|956.6|956|955.8|9528
1634736690000|2021-10-20 13:31:30|956|955.6|956.6|956.2|957|956.6|956|955.6|4883
1634736700000|2021-10-20 13:31:40|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|569
1634736710000|2021-10-20 13:31:50|956.8|956.4|957.6|957.2|957.6|957.4|956.8|956.2|12673
1634736720000|2021-10-20 13:32:00|957.4|957|957.4|957|957.4|957|957.2|956.8|1
1634736730000|2021-10-20 13:32:10|957.2|956.8|958|957.8|958.2|957.8|957.2|956.8|9012
1634736740000|2021-10-20 13:32:20|957.8|957.6|957.4|957.2|958.2|957.8|957.4|957.2|3772
1634736750000|2021-10-20 13:32:30|957.2|957|957|956.8|957.6|957.2|957|956.8|21879
1634736760000|2021-10-20 13:32:40|956.8|956.6|957|956.6|957|956.6|956.8|956.4|0
1634736770000|2021-10-20 13:32:50|957.2|956.8|957.8|957.4|957.8|957.6|957.2|956.8|6992
1634736780000|2021-10-20 13:33:00|958|957.6|958.2|957.8|958.2|958|958|957.4|6215
1634736790000|2021-10-20 13:33:10|958.4|958|958.8|958.4|958.8|958.6|958.4|957.8|6229
1634736800000|2021-10-20 13:33:20|958.6|958.2|958.6|958.2|958.8|958.4|958.6|958.2|344
1634736810000|2021-10-20 13:33:30|958.4|958|957.4|957|958.4|958|957.2|957|13770
1634736820000|2021-10-20 13:33:40||957.2||957.2||957.2||957.2|0
1634736830000|2021-10-20 13:33:50|957.6|957|957.8|957.4|957.8|957.6|957.6|957|11586
1634736840000|2021-10-20 13:34:00|957.6|957.2|957|956.6|957.6|957.2|956.8|956.6|1520
1634736850000|2021-10-20 13:34:10|957.2|956.8|957|956.6|957.4|956.8|957|956.6|468
1634736860000|2021-10-20 13:34:20|957.2|956.8|957.2|956.8|957.2|957|957|956.8|919
1634736880000|2021-10-20 13:34:40|957.4|957|957.4|957|957.4|957.2|957.4|956.8|9224
1634736890000|2021-10-20 13:34:50|957.2|957.2|957.4|957|957.4|957.2|957.2|956.8|4
1634736930000|2021-10-20 13:35:30|957.2|956.8|957|956.6|957.4|956.8|957|956.6|6108
1634736940000|2021-10-20 13:35:40|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|2404
1634736960000|2021-10-20 13:36:00|956.6|956.2|956.6|956.4|956.8|956.4|956.4|956|8527
1634736970000|2021-10-20 13:36:10|956.8|956.2|955.8|955.4|956.8|956.2|955.8|955.4|8868
1634736990000|2021-10-20 13:36:30|955.6|955.2|955.8|955.4|955.8|955.4|955.4|955|1542
1634737000000|2021-10-20 13:36:40|956|955.6|956.2|955.8|956.2|956|956|955.4|7923
1634737010000|2021-10-20 13:36:50|956.4|956|956.6|956.2|956.6|956.2|956.4|956|2363
1634737020000|2021-10-20 13:37:00|956.4|956|956.6|956.2|956.6|956.2|955.8|955.4|26117
1634737030000|2021-10-20 13:37:10|956.8|956.4|956.8|956.4|957|956.6|956.6|956.4|7070
1634737040000|2021-10-20 13:37:20|956.6|956.2|956.2|956|956.6|956.2|956.2|956|6405
1634737050000|2021-10-20 13:37:30|956.4|956.2|956.2|956|956.6|956.2|956.2|956|1967
1634737060000|2021-10-20 13:37:40|956.4|956.2|956|955.6|956.6|956.2|956|955.6|2753
1634737080000|2021-10-20 13:38:00|955.8|955.4|955.6|955.2|956|955.4|955.2|955|6164
1634737090000|2021-10-20 13:38:10|955.4|955|955.4|955.2|955.6|955.2|955.2|955|5600
1634737100000|2021-10-20 13:38:20||955||955||955||955|0
1634737120000|2021-10-20 13:38:40|955.2|955.2|954.6|954.2|955.4|955.2|954.6|954.2|33907
1634737130000|2021-10-20 13:38:50|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|829
1634737140000|2021-10-20 13:39:00|954.8|954.4|954.6|954.2|954.8|954.6|954.6|954.2|6383
1634737150000|2021-10-20 13:39:10|954.4|954.4|954.6|954.2|954.6|954.4|954.2|954|9649
1634737160000|2021-10-20 13:39:20|954.4|954|954.4|954|954.6|954.2|954.2|954|5270
1634737170000|2021-10-20 13:39:30|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954|7747
1634737180000|2021-10-20 13:39:40|954.4|954|954.8|954.4|954.8|954.4|954.4|954|16521
1634737190000|2021-10-20 13:39:50|954.6|954.2|953.8|953.4|954.6|954.2|953.6|953.4|18563
1634737200000|2021-10-20 13:40:00|953.6|953.2|954|953.6|954|953.8|953.2|953|5882
1634737210000|2021-10-20 13:40:10|954.2|953.8|954.2|954|954.2|954|954.2|953.8|1680
1634737220000|2021-10-20 13:40:20|954|953.8|953.4|953.2|954.2|953.8|953.2|953|21656
1634737230000|2021-10-20 13:40:30|953.6|953.4|953.6|953.2|953.8|953.4|953.4|953.2|5872
1634737250000|2021-10-20 13:40:50|953.8||953.6||953.8||953.6||0
1634737260000|2021-10-20 13:41:00|953.8|953.4|954.6|954.2|954.6|954.2|953.8|953.4|8395
1634737280000|2021-10-20 13:41:20|954.8|954.4|954.6|954.2|954.8|954.6|954.6|954.2|3784
1634737290000|2021-10-20 13:41:30|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.2|3961
1634737310000|2021-10-20 13:41:50|954.6|954.4|954.6|954.2|954.8|954.6|954.6|954.2|3204
1634737330000|2021-10-20 13:42:10|954.8|954.4|954.8|954.2|954.8|954.4|954.8|954.2|163
1634737340000|2021-10-20 13:42:20|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.2|0
1634737360000|2021-10-20 13:42:40|955|954.6|955|954.8|955|954.8|955|954.4|3720
1634737370000|2021-10-20 13:42:50|955.2|955|955.6|955.4|955.6|955.4|955.2|955|8935
1634737380000|2021-10-20 13:43:00|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|8299
1634737390000|2021-10-20 13:43:10|955.4|955|954.2|953.8|955.4|955|954.2|953.8|16917
1634737400000|2021-10-20 13:43:20|954|953.6|954|953.6|954|953.6|954|953.6|338
1634737410000|2021-10-20 13:43:30|954.2|953.8|954.4|954|954.4|954.2|954.2|953.6|4866
1634737420000|2021-10-20 13:43:40|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1634737430000|2021-10-20 13:43:50|954|953.6|954.4|954|954.4|954|954|953.6|0
1634737440000|2021-10-20 13:44:00|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954|1145
1634737450000|2021-10-20 13:44:10|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|340
1634737460000|2021-10-20 13:44:20|954.8|954.4|954.8|954.2|954.8|954.4|954.6|954.2|0
1634737470000|2021-10-20 13:44:30|954.6||954.6||954.8||954.6||0
1634737480000|2021-10-20 13:44:40|954.4|954|954.4|954|954.6|954|954.2|953.8|4225
1634737490000|2021-10-20 13:44:50||953.8||954||954||953.8|0
1634737500000|2021-10-20 13:45:00|954.2|953.8|953.8|953.6|954.2|953.8|953.8|953.6|3577
1634737510000|2021-10-20 13:45:10|954|953.8|954.4|954|954.4|954|954|953.8|3970
1634737520000|2021-10-20 13:45:20||953.8||953.8||954||953.8|0
1634737530000|2021-10-20 13:45:30||954||954.2||954.2||953.8|0
1634737540000|2021-10-20 13:45:40|954.6|954.4|954.4|954|954.8|954.4|954.4|954|5068
1634737550000|2021-10-20 13:45:50|954.6|954.2|954.8|954.4|954.8|954.6|954.6|954.2|669
1634737580000|2021-10-20 13:46:20|955|954.6|955.4|955|955.4|955|955|954.4|1629
1634737590000|2021-10-20 13:46:30|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|5834
1634737620000|2021-10-20 13:47:00|955.4|955|955.4|955|955.4|955.2|955.2|954.8|8710
1634737630000|2021-10-20 13:47:10|955.6|955.2|955.8|955.2|955.8|955.4|955.4|955.2|2283
1634737640000|2021-10-20 13:47:20|955.6|955.4|955.2|954.8|955.6|955.4|955.2|954.8|2907
1634737650000|2021-10-20 13:47:30|955.4|955|955.4|955|955.4|955.2|955.4|954.8|1514
1634737660000|2021-10-20 13:47:40|955.2|954.8|956|955.6|956|955.6|955.2|954.8|3763
1634737670000|2021-10-20 13:47:50|955.8|955.8|955.8|955.6|956|955.8|955.8|955.6|500
1634737680000|2021-10-20 13:48:00|956|955.8|956|955.6|956|955.8|956|955.6|676
1634737690000|2021-10-20 13:48:10|956.2|955.8|956|955.8|956.2|956|956|955.8|8692
1634737700000|2021-10-20 13:48:20|956.2|956|956.4|956|956.4|956|956.2|955.8|4056
1634737710000|2021-10-20 13:48:30|956.6|956.2|956.8|956.4|957|956.6|956.6|956|1945
1634737730000|2021-10-20 13:48:50|956.6|956.2|956.4|956|956.8|956.2|956.4|956|15918
1634737740000|2021-10-20 13:49:00|956.2|955.8|956|955.6|956.4|955.8|955.6|955.4|10188
1634737750000|2021-10-20 13:49:10|955.8|955.4|955.6|955.2|956|955.4|955.6|955.2|2938
1634737760000|2021-10-20 13:49:20|955.8|955|955.6|955.2|955.8|955.4|955.6|955|0
1634737770000|2021-10-20 13:49:30|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.2|0
1634737780000|2021-10-20 13:49:40|956|955.2|955.8|955.4|956|955.6|955.8|955.2|6029
1634737800000|2021-10-20 13:50:00|955.6||955.6||955.6||955.6||1410
1634737810000|2021-10-20 13:50:10||955.2||955.2||955.2||955.2|1341
1634737820000|2021-10-20 13:50:20|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|3605
1634737830000|2021-10-20 13:50:30|956|955.6|956|955.8|956|955.8|956|955.6|1784
1634737840000|2021-10-20 13:50:40|955.8|955.6|956|955.6|956|955.8|955.8|955.4|4157
1634737880000|2021-10-20 13:51:20|956.2|955.8|956.8|956.4|956.8|956.4|956.2|955.6|6274
1634737900000|2021-10-20 13:51:40|957|956.6|956.8|956.6|957|956.8|956.8|956.4|5021
1634737910000|2021-10-20 13:51:50|957|956.8|956.8|956.6|957.2|956.8|956.8|956.6|15326
1634737920000|2021-10-20 13:52:00|957|956.8|957.2|957|957.2|957|957|956.6|2526
1634737930000|2021-10-20 13:52:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2005
1634737940000|2021-10-20 13:52:20|957.6|957|957.4|957.2|957.6|957.2|957.2|957|179
1634737950000|2021-10-20 13:52:30|957.2|957|957.6|957.4|957.6|957.4|957.2|957|5408
1634737960000|2021-10-20 13:52:40|957.8||957.8||957.8||957.8||4
1634737980000|2021-10-20 13:53:00|957.6|957.2|956.8|956.4|957.8|957.2|956.8|956.4|20927
1634737990000|2021-10-20 13:53:10||956.6||956.4||956.6||956.4|0
1634738030000|2021-10-20 13:53:50|957|956.6|957.4|957|957.4|957|957|956.4|4228
1634738040000|2021-10-20 13:54:00|957.2|957.2|957.4|957.2|957.4|957.2|957.2|957|467
1634738060000|2021-10-20 13:54:20|957.2|957|956.8|956.6|957.2|957|956.8|956.6|1187
1634738070000|2021-10-20 13:54:30|957|956.4|957.4|957|957.4|957|956.8|956.4|6482
1634738090000|2021-10-20 13:54:50|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|5243
1634738100000|2021-10-20 13:55:00|957.4|957|957.8|957.4|957.8|957.6|957.4|957|4769
1634738110000|2021-10-20 13:55:10|957.6|957.2|958.2|957.8|958.2|957.8|957.6|957.2|15631
1634738120000|2021-10-20 13:55:20|958|958|958|957.6|958.2|958|958|957.6|9239
1634738140000|2021-10-20 13:55:40|958.2|957.8|958|957.6|958.2|958|958|957.6|21242
1634738150000|2021-10-20 13:55:50|957.8|957.4|958.2|957.8|958.2|958|957.6|957.2|37087
1634738160000|2021-10-20 13:56:00|958.4|958|958.6|958.2|958.8|958.4|958.4|957.8|24801
1634738170000|2021-10-20 13:56:10|958.4|958|958.4|958|958.4|958|958.4|958|0
1634738190000|2021-10-20 13:56:30|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|1487
1634738210000|2021-10-20 13:56:50|||||||||525
1634738220000|2021-10-20 13:57:00|958.8|958.4|958.6|958.2|959|958.8|958.6|958.2|18519
1634738230000|2021-10-20 13:57:10|958.4|958|958.2|957.8|958.6|958|958|957.8|8602
1634738250000|2021-10-20 13:57:30|958|957.6|958|957.8|958.2|957.8|957.6|957.4|31023
1634738260000|2021-10-20 13:57:40|957.8|957.6|958|957.4|958|957.6|957.6|957.4|8414
1634738270000|2021-10-20 13:57:50|957.8|957.6|958.2|957.8|958.2|957.8|957.6|957.6|16095
1634738290000|2021-10-20 13:58:10|958.4|958|958.4|958|958.4|958|958.4|957.8|730
1634738300000|2021-10-20 13:58:20|958.2|958.2|958.4|958.2|958.4|958.2|958.2|958.2|151
1634738320000|2021-10-20 13:58:40|958.2|958|958.2|958|958.2|958|958.2|958|2492
1634738330000|2021-10-20 13:58:50|958.4|957.8|958.4|958|958.4|958|958|957.8|12126
1634738340000|2021-10-20 13:59:00|958.2||958.4||958.4||958.2||0
1634738350000|2021-10-20 13:59:10|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|90
1634738360000|2021-10-20 13:59:20|958|958|958.2|957.8|958.2|958|958|957.8|2216
1634738370000|2021-10-20 13:59:30|958|957.6|958.2|957.8|958.2|957.8|957.8|957.4|24810
1634738400000|2021-10-20 14:00:00|958|957.6|958|957.6|958|957.6|957.6|957.4|16885
1634738410000|2021-10-20 14:00:10|957.8|957.4|957.8|957.4|957.8|957.6|957.6|957.2|14287
1634738420000|2021-10-20 14:00:20|958|957.6|958|957.6|958|957.6|958|957.6|1962
1634738430000|2021-10-20 14:00:30|958.2|957.8|958.4|958|958.4|958.2|958|957.8|2482
1634738440000|2021-10-20 14:00:40|958.6|958.2|959.2|958.8|959.2|959|958.6|958|10768
1634738450000|2021-10-20 14:00:50|959.4|959|959.4|959|959.4|959|959.4|958.8|456
1634738460000|2021-10-20 14:01:00|959.2|958.8|958.6|958.2|959.4|959|958.6|958.2|8756
1634738470000|2021-10-20 14:01:10||958.4||958.4||958.4||958.4|0
1634738480000|2021-10-20 14:01:20|958.8|958.6|959|958.6|959|958.6|958.8|958.4|3985
1634738490000|2021-10-20 14:01:30|959.2|958.8|959.4|959|959.4|959.2|959.2|958.6|8868
1634738500000|2021-10-20 14:01:40|||||||||273
1634738510000|2021-10-20 14:01:50|959.2|959.2|959.4|959|959.4|959.2|959.2|959|0
1634738520000|2021-10-20 14:02:00|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|1835
1634738530000|2021-10-20 14:02:10|959|958.6|959|958.6|959|958.6|959|958.6|718
1634738540000|2021-10-20 14:02:20|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|5146
1634738560000|2021-10-20 14:02:40|959.4|959|959.4|959|959.4|959|959.4|959|469
1634738570000|2021-10-20 14:02:50|959.6|959.2|959.8|959.6|959.8|959.6|959.6|959.2|1011
1634738580000|2021-10-20 14:03:00|960|959.8|960.2|959.8|960.2|960|960|959.8|7047
1634738590000|2021-10-20 14:03:10|960.4||960.2||960.4||960.2||0
1634738600000|2021-10-20 14:03:20|960.4|960|960.2|959.8|960.4|960|960.2|959.8|1239
1634738610000|2021-10-20 14:03:30|960|959.6|959.8|959.4|960.2|959.6|959.8|959.4|7863
1634738620000|2021-10-20 14:03:40|959.6||959.8||959.8||959.6||0
1634738660000|2021-10-20 14:04:20|||||||||50
1634738670000|2021-10-20 14:04:30|959.6|959.2|959.4|959|959.8|959.2|959.4|959|4654
1634738680000|2021-10-20 14:04:40|959.2||959.4||959.4||959.2||1228
1634738690000|2021-10-20 14:04:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|5992
1634738700000|2021-10-20 14:05:00|959|958.6|958.8|958.6|959.2|958.6|958.8|958.6|888
1634738710000|2021-10-20 14:05:10|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|6711
1634738730000|2021-10-20 14:05:30|959|958.6|959.4|959|959.4|959.2|959|958.4|9743
1634738740000|2021-10-20 14:05:40|959.2|959.2|959.4|959|959.4|959.2|959.2|959|6823
1634738750000|2021-10-20 14:05:50|959.2|958.8|958.8|958.4|959.4|958.8|958.6|958.4|26008
1634738760000|2021-10-20 14:06:00|959|958.6|959|958.8|959|958.8|959|958.4|256
1634738770000|2021-10-20 14:06:10|959.2|959|959.6|959.2|959.6|959.2|959.2|959|249
1634738780000|2021-10-20 14:06:20|959.4||959.6||959.6||959.4||0
1634738790000|2021-10-20 14:06:30|959.4|959|959.6|959.2|959.6|959.2|959.4|959|1444
1634738800000|2021-10-20 14:06:40|959.4||959.6||959.6||959.4||163
1634738810000|2021-10-20 14:06:50|959.8|959.4|959.8|959.6|959.8|959.6|959.6|959.4|1824
1634738820000|2021-10-20 14:07:00|960|959.8|960.2|959.8|960.2|959.8|960|959.8|2397
1634738830000|2021-10-20 14:07:10|960.4|960|960.4|960|960.4|960|960.4|960|6175
1634738840000|2021-10-20 14:07:20|960.2|959.8|960.2|959.8|960.2|959.8|960|959.8|1046
1634738850000|2021-10-20 14:07:30|960.4|960|960.4|960|960.4|960.2|960.2|960|4517
1634738860000|2021-10-20 14:07:40||960.2||960||960.2||960|0
1634738870000|2021-10-20 14:07:50|960.2|959.8|960|959.8|960.2|959.8|960|959.8|5055
1634738880000|2021-10-20 14:08:00|960.2|959.6|960|959.6|960.2|959.8|960|959.6|3767
1634738900000|2021-10-20 14:08:20|959.8||960||960||959.8||0
1634738910000|2021-10-20 14:08:30|959.8|959.4|959.8|959.4|960|959.4|959.6|959.4|1271
1634738930000|2021-10-20 14:08:50|960|959.6|960|959.6|960|959.8|960|959.6|729
1634738950000|2021-10-20 14:09:10|960.2|959.8|960.6|960.2|960.6|960.2|960.2|959.6|17059
1634738960000|2021-10-20 14:09:20|960.4|960|960.2|959.8|960.4|960|960.2|959.8|6534
1634738980000|2021-10-20 14:09:40|960.4|960|960.6|960.2|960.6|960.2|960.4|960|1824
1634738990000|2021-10-20 14:09:50|960.4|960.4|960.4|960|960.4|960.4|960.4|960|353
1634739000000|2021-10-20 14:10:00||960.2||960||960.2||960|271
1634739010000|2021-10-20 14:10:10|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|10508
1634739020000|2021-10-20 14:10:20|960.8|960.4|961|960.6|961|960.6|960.8|960.4|326
1634739040000|2021-10-20 14:10:40||960.8||960.8||960.8||960.8|0
1634739050000|2021-10-20 14:10:50||960.6||960.8||960.8||960.6|14
1634739060000|2021-10-20 14:11:00|961.2|961|961.2|960.8|961.4|961|961|960.8|8204
1634739070000|2021-10-20 14:11:10|961.4|961|961.4|961|961.4|961|961.4|961|755
1634739090000|2021-10-20 14:11:30||961.2||961.2||961.2||961.2|0
1634739100000|2021-10-20 14:11:40|961.6|961.4|961.4|961|961.6|961.4|961.4|961|7448
1634739110000|2021-10-20 14:11:50|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|1953
1634739120000|2021-10-20 14:12:00|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1609
1634739130000|2021-10-20 14:12:10|961.8|961.4|962|961.6|962|961.6|961.6|961.2|5071
1634739140000|2021-10-20 14:12:20|961.8|961.4|962|961.6|962|961.6|961.8|961.4|0
1634739150000|2021-10-20 14:12:30||961.4||961.6||961.6||961.4|0
1634739170000|2021-10-20 14:12:50|962.2|961.8|962.2|962|962.2|962|962.2|961.8|10008
1634739180000|2021-10-20 14:13:00|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|638
1634739200000|2021-10-20 14:13:20|962.4|962|962.2|961.8|962.4|962|962|961.8|9292
1634739210000|2021-10-20 14:13:30|962|962|962|961.8|962|962|962|961.8|4701
1634739220000|2021-10-20 14:13:40|962.2|962|962.2|961.8|962.2|962|962.2|961.8|3938
1634739250000|2021-10-20 14:14:10|962|961.6|961.8|961.4|962|961.6|961.6|961.4|12442
1634739290000|2021-10-20 14:14:50|962|961.6|962|961.6|962|961.6|962|961.4|4524
1634739300000|2021-10-20 14:15:00|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|2271
1634739320000|2021-10-20 14:15:20|962||962.2||962.2||962||0
1634739330000|2021-10-20 14:15:30|962||962||962||962||1121
1634739340000|2021-10-20 14:15:40|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|5696
1634739350000|2021-10-20 14:15:50|961.6||961.6||961.6||961.6||2066
1634739360000|2021-10-20 14:16:00|||||||||373
1634739380000|2021-10-20 14:16:20|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961|2325
1634739390000|2021-10-20 14:16:30|||||||||949
1634739400000|2021-10-20 14:16:40|961.6|961.4|962|961.8|962|961.8|961.6|961.4|21565
1634739420000|2021-10-20 14:17:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|1934
1634739440000|2021-10-20 14:17:20|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|4942
1634739450000|2021-10-20 14:17:30|961.4|961|961.2|960.8|961.4|961|961.2|960.8|164
1634739470000|2021-10-20 14:17:50|961||961||961||961||0
1634739480000|2021-10-20 14:18:00|960.8|960.6|960.8|960.4|961|960.6|960.8|960.4|4341
1634739490000|2021-10-20 14:18:10||960.6||960.4||960.6||960.4|2148
1634739510000|2021-10-20 14:18:30|961|960.6|961.2|960.8|961.2|961|960.8|960.4|13502
1634739540000|2021-10-20 14:19:00||961||961||961||961|0
1634739550000|2021-10-20 14:19:10|961|960.8|961|960.6|961|960.8|960.8|960.6|7686
1634739580000|2021-10-20 14:19:40|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|355
1634739590000|2021-10-20 14:19:50||960.6||960.4||960.6||960.4|224
1634739600000|2021-10-20 14:20:00|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|2453
1634739610000|2021-10-20 14:20:10|960.8|960.4|960.8|960.6|960.8|960.6|960.8|960.4|5508
1634739620000|2021-10-20 14:20:20|961|960.8|961|960.6|961|960.8|961|960.6|1377
1634739630000|2021-10-20 14:20:30|961.6|960.8|961.4|961|961.6|961.2|961.2|960.6|21634
1634739640000|2021-10-20 14:20:40|961.6|961.2|961.8|961.6|961.8|961.6|961.6|961|7717
1634739650000|2021-10-20 14:20:50|962|961.8|962|961.8|962|961.8|962|961.8|738
1634739660000|2021-10-20 14:21:00|962.2|962|962.6|962.4|962.6|962.4|962.2|961.8|8038
1634739670000|2021-10-20 14:21:10|962.8|962.6|962.6|962.4|963|962.6|962.6|962.4|5677
1634739680000|2021-10-20 14:21:20|||||||||2904
1634739690000|2021-10-20 14:21:30|||||||||230
1634739700000|2021-10-20 14:21:40|962.8||962.8||962.8||962.8||6828
1634739710000|2021-10-20 14:21:50||962.6||962.6||962.6||962.4|487
1634739720000|2021-10-20 14:22:00|963|962.8|963|962.8|963|962.8|963|962.8|290
1634739730000|2021-10-20 14:22:10|963.2|963|963.2|962.8|963.4|963|963.2|962.8|8804
1634739750000|2021-10-20 14:22:30|963|962.6|963|962.6|963|962.6|963|962.6|2196
1634739790000|2021-10-20 14:23:10|962.8|962.8|962.8|962.6|963|962.8|962.8|962.6|10479
1634739800000|2021-10-20 14:23:20|962.6|962.4|962.4|962.2|962.8|962.6|962.4|962.2|10993
1634739810000|2021-10-20 14:23:30|962.2|962|962.4|962|962.4|962.2|962.2|962|1322
1634739820000|2021-10-20 14:23:40|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|3046
1634739830000|2021-10-20 14:23:50||962||962||962||962|0
1634739840000|2021-10-20 14:24:00|962|961.8|962|961.8|962.2|961.8|962|961.8|33
1634739850000|2021-10-20 14:24:10||961.6||961.6||961.6||961.6|1674
1634739900000|2021-10-20 14:25:00||961.8||961.8||961.8||961.8|0
1634739910000|2021-10-20 14:25:10|||||||||2549
1634739920000|2021-10-20 14:25:20||961.6||961.6||961.6||961.6|5196
1634739930000|2021-10-20 14:25:30|962.2|961.8|962.2|962|962.2|962|962.2|961.6|9428
1634739940000|2021-10-20 14:25:40|||||||||1703
1634739960000|2021-10-20 14:26:00|962.4|962.2|962.6|962.2|962.6|962.4|962.4|962.2|3537
1634739970000|2021-10-20 14:26:10|962.4|962|962.4|962|962.4|962|962|961.8|21656
1634739980000|2021-10-20 14:26:20||962.2||962.2||962.2||962.2|0
1634740010000|2021-10-20 14:26:50|962.2|962|962.2|962|962.2|962|962.2|962|5191
1634740030000|2021-10-20 14:27:10|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|9110
1634740040000|2021-10-20 14:27:20|962.6||962.6||962.6||962.6||125
1634740060000|2021-10-20 14:27:40|962.8|962.4|962.6|962.2|962.8|962.6|962.6|962.2|7112
1634740070000|2021-10-20 14:27:50|962.4|962|962|961.8|962.4|962|962|961.8|9080
1634740080000|2021-10-20 14:28:00|962.2||962||962.2||962||0
1634740090000|2021-10-20 14:28:10|||||||||957
1634740100000|2021-10-20 14:28:20|962.2|962|962.2|961.8|962.2|962|962.2|961.8|1482
1634740110000|2021-10-20 14:28:30|962.4|962|962.4|962.2|962.4|962.2|962.4|961.8|3437
1634740120000|2021-10-20 14:28:40|||||||||1
1634740130000|2021-10-20 14:28:50||962||962||962||962|9
1634740150000|2021-10-20 14:29:10|||||||||1000
1634740180000|2021-10-20 14:29:40||962.2||962.2||962.2||962.2|0
1634740190000|2021-10-20 14:29:50||962||962||962||962|734
1634740200000|2021-10-20 14:30:00|962.6|962.2|963.2|963|963.2|963|962.6|962|18698
1634740210000|2021-10-20 14:30:10|963.4|963.2|963.4|963|963.4|963.2|963.2|963|5650
1634740220000|2021-10-20 14:30:20|||||||||1000
1634740230000|2021-10-20 14:30:30|963.2|962.8|962.8|962.4|963.4|962.8|962.8|962.4|15142
1634740240000|2021-10-20 14:30:40|963|962.6|963.2|963|963.2|963|963|962.6|6546
1634740250000|2021-10-20 14:30:50||962.8||963||963||962.8|106
1634740260000|2021-10-20 14:31:00|963|962.8|962.8|962.4|963|962.8|962.8|962.4|1291
1634740280000|2021-10-20 14:31:20||962.6||962.4||962.6||962.4|1146
1634740290000|2021-10-20 14:31:30|963|962.6|962.6|962.4|963.2|962.8|962.6|962.4|16297
1634740300000|2021-10-20 14:31:40|962.8|962.6|963|962.6|963|962.6|962.8|962.6|14370
1634740330000|2021-10-20 14:32:10|963.2|962.8|963|962.8|963.2|963|963|962.8|1934
1634740340000|2021-10-20 14:32:20||962.6||962.6||962.6||962.6|0
1634740350000|2021-10-20 14:32:30|962.8||962.8||962.8||962.8||0
1634740360000|2021-10-20 14:32:40|962.6|962.4|962.6|962.4|962.8|962.4|962.6|962.4|2996
1634740370000|2021-10-20 14:32:50|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|2783
1634740380000|2021-10-20 14:33:00|963|962.6|962.8|962.6|963|962.8|962.8|962.4|7547
1634740390000|2021-10-20 14:33:10|962.6|962.4|962.6|962.4|962.8|962.4|962.6|962.4|3327
1634740400000|2021-10-20 14:33:20|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|915
1634740410000|2021-10-20 14:33:30|963|962.6|963.2|962.8|963.4|963|963|962.4|16940
1634740440000|2021-10-20 14:34:00|963.4|963|963.8|963.6|963.8|963.6|963.2|962.8|41570
1634740460000|2021-10-20 14:34:20|||||||||863
1634740480000|2021-10-20 14:34:40|964|963.8|964|963.8|964|963.8|963.8|963.6|11819
1634740520000|2021-10-20 14:35:20|963.8|963.6|963.6|963.4|963.8|963.6|963.6|963.4|12255
1634740540000|2021-10-20 14:35:40|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|3615
1634740550000|2021-10-20 14:35:50|963.6|963.4|964.2|963.8|964.2|963.8|963.4|963.2|20855
1634740560000|2021-10-20 14:36:00|964.4|964|964.4|964|964.4|964.2|964.2|963.8|6193
1634740590000|2021-10-20 14:36:30|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964|12888
1634740600000|2021-10-20 14:36:40|964.8|964.6|965|964.8|965|964.8|964.8|964.6|46426
1634740610000|2021-10-20 14:36:50|964.8|964.6|964.4|964|964.8|964.6|964.2|964|4070
1634740630000|2021-10-20 14:37:10|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964|6200
1634740640000|2021-10-20 14:37:20|964.8|964.6|965|964.6|965|964.6|964.8|964.6|15156
1634740650000|2021-10-20 14:37:30|964.8|964.4|964.8|964.4|965|964.6|964.8|964.4|4335
1634740660000|2021-10-20 14:37:40||964.6||964.6||964.6||964.4|8319
1634740670000|2021-10-20 14:37:50|965|964.4|965|964.8|965|964.8|964.8|964.4|5396
1634740680000|2021-10-20 14:38:00||964.6||964.6||964.8||964.6|17842
1634740690000|2021-10-20 14:38:10|964.8||965||965||964.8||2916
1634740700000|2021-10-20 14:38:20|965.2|964.8|965.2|965|965.2|965|965.2|964.6|19102
1634740710000|2021-10-20 14:38:30|965|964.8|965|964.6|965.2|964.8|965|964.6|7326
1634740720000|2021-10-20 14:38:40|964.8|964.4|964.6|964.4|965|964.4|964.6|964.4|6008
1634740740000|2021-10-20 14:39:00||964.2||964.2||964.2||964.2|1664
1634740750000|2021-10-20 14:39:10|964.4|964|964.2|964|964.4|964|964.2|964|1890
1634740770000|2021-10-20 14:39:30|964|963.8|964|963.6|964.2|963.8|964|963.6|3767
1634740780000|2021-10-20 14:39:40|963.8||963.8||963.8||963.8||344
1634740790000|2021-10-20 14:39:50|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|8737
1634740800000|2021-10-20 14:40:00|964|963.8|964.2|964|964.2|964|964|963.8|4066
1634740810000|2021-10-20 14:40:10|964.4|964.2|964.4|964|964.8|964.4|964.4|964|12280
1634740820000|2021-10-20 14:40:20|964.2|963.8|964.2|963.8|964.4|964|964.2|963.8|2475
1634740830000|2021-10-20 14:40:30|964.4|964|964.4|964|964.4|964.2|964.4|964|1275
1634740840000|2021-10-20 14:40:40|964.2||964.2||964.4||964.2||765
1634740850000|2021-10-20 14:40:50|964|963.8|964|963.8|964.2|963.8|964|963.6|10814
1634740870000|2021-10-20 14:41:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|2333
1634740880000|2021-10-20 14:41:20||963.4||963.4||963.4||963.4|0
1634740910000|2021-10-20 14:41:50|963.6|963.2|963.4|963|963.8|963.2|963.2|962.8|10169
1634740920000|2021-10-20 14:42:00|963.2|962.8|963.2|963|963.2|963|963.2|962.8|3494
1634740930000|2021-10-20 14:42:10|||||||||1334
1634740940000|2021-10-20 14:42:20||962.8||962.8||962.8||962.8|57
1634740950000|2021-10-20 14:42:30|963|962.6|963|962.6|963|962.6|963|962.6|0
1634740960000|2021-10-20 14:42:40|962.8|962.8|962.8|962.6|962.8|962.8|962.8|962.6|4598
1634740970000|2021-10-20 14:42:50|963|962.8|963|962.6|963|962.8|963|962.6|4490
1634740980000|2021-10-20 14:43:00|963.2|962.8|963.8|963.4|963.8|963.4|963.2|962.6|24648
1634740990000|2021-10-20 14:43:10||963.6||963.4||963.6||963.4|62
1634741000000|2021-10-20 14:43:20||963.6||963.6||963.6||963.6|0
1634741020000|2021-10-20 14:43:40|964|963.8|964|963.6|964.2|963.8|963.8|963.6|16194
1634741030000|2021-10-20 14:43:50|||||||||72
1634741040000|2021-10-20 14:44:00|963.8|963.8|964|963.6|964|963.8|963.8|963.6|13881
1634741050000|2021-10-20 14:44:10||963.8||963.6||963.8||963.6|21
1634741060000|2021-10-20 14:44:20|963.8|963.8|963.8|963.4|963.8|963.8|963.8|963.4|5839
1634741070000|2021-10-20 14:44:30||963.6||963.6||963.6||963.6|77
1634741090000|2021-10-20 14:44:50|||||||||4014
1634741100000|2021-10-20 14:45:00|964||964||964||964||907
1634741110000|2021-10-20 14:45:10|||||||||110
1634741120000|2021-10-20 14:45:20|964.2|963.8|964.4|964|964.4|964.2|964.2|963.6|22450
1634741130000|2021-10-20 14:45:30|964.2|963.8|964|963.8|964.4|963.8|964|963.8|3535
1634741140000|2021-10-20 14:45:40|963.8|963.6|963.8|963.6|963.8|963.6|963.6|963.4|4831
1634741150000|2021-10-20 14:45:50|||||||||95
1634741160000|2021-10-20 14:46:00|964|963.8|964|963.6|964|963.8|963.8|963.6|7477
1634741180000|2021-10-20 14:46:20||963.8||963.6||963.8||963.6|3439
1634741190000|2021-10-20 14:46:30||963.8||963.8||963.8||963.6|0
1634741200000|2021-10-20 14:46:40|964.2|964|964.6|964.2|964.6|964.4|964.2|964|8039
1634741210000|2021-10-20 14:46:50||964.4||964.2||964.4||964.2|1527
1634741220000|2021-10-20 14:47:00|964.8|964.4|964.8|964.6|965|964.6|964.8|964.2|8607
1634741230000|2021-10-20 14:47:10|964.6|964.4|964.6|964.4|964.8|964.4|964.6|964.4|3109
1634741240000|2021-10-20 14:47:20|||||||||1050
1634741250000|2021-10-20 14:47:30|964.8|964.6|965|964.6|965|964.6|964.8|964.6|4495
1634741260000|2021-10-20 14:47:40|964.8|964.4|964.8|964.4|964.8|964.6|964.6|964.4|6843
1634741300000|2021-10-20 14:48:20|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|2922
1634741310000|2021-10-20 14:48:30||964||964||964.2||964|17
1634741320000|2021-10-20 14:48:40|964.2||964.2||964.2||964.2||280
1634741330000|2021-10-20 14:48:50|||||||||133
1634741340000|2021-10-20 14:49:00|964.4||964.2||964.4||964.2||3020
1634741350000|2021-10-20 14:49:10||963.8||963.8||963.8||963.8|9065
1634741370000|2021-10-20 14:49:30||964||963.8||964||963.8|0
1634741380000|2021-10-20 14:49:40||964||964||964||963.8|0
1634741390000|2021-10-20 14:49:50|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|12410
1634741400000|2021-10-20 14:50:00|||||||||135
1634741420000|2021-10-20 14:50:20|964.6|964.4|964.8|964.6|965|964.8|964.6|964.4|29856
1634741430000|2021-10-20 14:50:30|||||||||299
1634741440000|2021-10-20 14:50:40|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|9171
1634741450000|2021-10-20 14:50:50||964.4||964.2||964.4||964.2|488
1634741460000|2021-10-20 14:51:00|964.8|964.4|965|964.6|965|964.8|964.8|964.4|14269
1634741470000|2021-10-20 14:51:10|964.8|964.4|964.6|964.4|964.8|964.6|964.6|964.4|451
1634741480000|2021-10-20 14:51:20||964.2||964.2||964.2||964.2|1939
1634741490000|2021-10-20 14:51:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|6697
1634741500000|2021-10-20 14:51:40|965|964.6|965|964.6|965|964.8|964.8|964.6|20544
1634741510000|2021-10-20 14:51:50||964.8||964.8||964.8||964.6|7841
1634741520000|2021-10-20 14:52:00|965.2|965|965.2|965|965.2|965|965.2|965|9887
1634741530000|2021-10-20 14:52:10|965.4|965.2|965.6|965.4|965.8|965.6|965.4|965.2|7905
1634741540000|2021-10-20 14:52:20|||||||||16
1634741560000|2021-10-20 14:52:40|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1818
1634741570000|2021-10-20 14:52:50|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.2|11042
1634741580000|2021-10-20 14:53:00|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1706
1634741590000|2021-10-20 14:53:10|965.4|965|965|964.6|965.6|965|964.8|964.6|12200
1634741600000|2021-10-20 14:53:20|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|8
1634741620000|2021-10-20 14:53:40|964.4||964.4||964.4||964.4||0
1634741640000|2021-10-20 14:54:00|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|3608
1634741650000|2021-10-20 14:54:10|964.4|964|964.2|964|964.4|964|964.2|964|6204
1634741680000|2021-10-20 14:54:40|964|963.8|964|963.8|964.2|963.8|964|963.8|2162
1634741700000|2021-10-20 14:55:00|964.2|964|964.2|963.8|964.2|964|964.2|963.8|919
1634741710000|2021-10-20 14:55:10|||||||||135
1634741740000|2021-10-20 14:55:40|964|963.6|963.8|963.4|964|963.6|963.8|963.4|10299
1634741770000|2021-10-20 14:56:10|963.6|963.6|963.6|963.4|963.6|963.6|963.6|963.4|1751
1634741780000|2021-10-20 14:56:20|963.8|963.2|963.6|963.4|963.8|963.4|963.6|963.2|1253
1634741790000|2021-10-20 14:56:30|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|1234
1634741800000|2021-10-20 14:56:40||963.6||963.4||963.6||963.4|4000
1634741850000|2021-10-20 14:57:30|964|963.6|964.2|964|964.2|964|964|963.4|19729
1634741860000|2021-10-20 14:57:40|964.4|964.2|964.4|964.2|964.6|964.2|964.4|964.2|5170
1634741870000|2021-10-20 14:57:50|964.6||964.6||964.6||964.6||4377
1634741890000|2021-10-20 14:58:10|964.4|964|964.4|964|964.6|964|964.4|964|5537
1634741900000|2021-10-20 14:58:20|964.2|963.8|964.2|963.8|964.4|963.8|964.2|963.8|1803
1634741910000|2021-10-20 14:58:30|964.4|964|964.2|964|964.4|964.2|964.2|964|2212
1634741920000|2021-10-20 14:58:40||963.8||963.8||963.8||963.8|860
1634741940000|2021-10-20 14:59:00|964|963.4|963.6|963.2|964|963.4|963.6|963.2|26911
1634741950000|2021-10-20 14:59:10|963.8|963.4|963.6|963.2|964|963.6|963.6|963.2|4029
1634741960000|2021-10-20 14:59:20|963.4|963|963.2|963|963.4|963.2|963.2|963|742
1634741970000|2021-10-20 14:59:30|963.4|962.8|963.2|962.8|963.4|962.8|963.2|962.8|524
1634741980000|2021-10-20 14:59:40|963.4|963|963.8|963.4|963.8|963.4|963.4|963|19902
1634741990000|2021-10-20 14:59:50||963.6||963.4||963.6||963.4|0
1634742000000|2021-10-20 15:00:00|963.6||963.6||963.8||963.6||0
1634742010000|2021-10-20 15:00:10|963.8|963.6|963.8|963.6|963.8|963.6|963.6|963.6|3894
1634742020000|2021-10-20 15:00:20||963.4||963.4||963.4||963.4|0
1634742030000|2021-10-20 15:00:30|963.6||963.8||963.8||963.6||911
1634742050000|2021-10-20 15:00:50|964|963.6|964.2|964|964.2|964|963.8|963.4|41139
1634742060000|2021-10-20 15:01:00|964|963.8|964.2|964|964.2|964|964|963.8|3861
1634742070000|2021-10-20 15:01:10|||||||||8554
1634742080000|2021-10-20 15:01:20|964.4|964.2|964.4|964|964.4|964.2|964.2|964|5971
1634742090000|2021-10-20 15:01:30|964.2|964.2|964.4|964|964.4|964.2|964.2|964|9789
1634742100000|2021-10-20 15:01:40|964.2|963.8|964.2|963.8|964.2|963.8|964|963.8|2745
1634742110000|2021-10-20 15:01:50|964|963.6|964|963.8|964.2|963.8|964|963.6|7890
1634742120000|2021-10-20 15:02:00|964.2|964|964.2|963.8|964.2|964|964|963.8|4342
1634742130000|2021-10-20 15:02:10|964||964||964||964||1254
1634742140000|2021-10-20 15:02:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|12130
1634742150000|2021-10-20 15:02:30|||||||||3629
1634742160000|2021-10-20 15:02:40|964.2|964|964.2|964|964.2|964|964.2|964|1576
1634742170000|2021-10-20 15:02:50|964|963.8|964|963.8|964|963.8|964|963.8|7251
1634742200000|2021-10-20 15:03:20|963.8|963.6|964|963.8|964|963.8|963.8|963.6|7061
1634742210000|2021-10-20 15:03:30|||||||||118
1634742230000|2021-10-20 15:03:50|||||||||2657
1634742240000|2021-10-20 15:04:00|964.2|964|964.2|964|964.2|964|964.2|964|3894
1634742280000|2021-10-20 15:04:40|964|963.8|964.2|964|964.2|964|964|963.8|8711
1634742290000|2021-10-20 15:04:50|||||||||675
1634742300000|2021-10-20 15:05:00|964|963.8|964.4|964.2|964.4|964.2|964|963.8|15164
1634742310000|2021-10-20 15:05:10|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|4815
1634742320000|2021-10-20 15:05:20|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|3200
1634742330000|2021-10-20 15:05:30|964.4||964.4||964.4||964.4||0
1634742350000|2021-10-20 15:05:50|||||||||548
1634742360000|2021-10-20 15:06:00|||||||||731
1634742370000|2021-10-20 15:06:10|964.6|964.4|964.8|964.6|964.8|964.6|964.4|964.2|17616
1634742380000|2021-10-20 15:06:20|964.6|964.4|964.4|964.2|964.6|964.4|964.4|964.2|5996
1634742400000|2021-10-20 15:06:40|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|8958
1634742410000|2021-10-20 15:06:50||964.4||964.2||964.4||964.2|555
1634742420000|2021-10-20 15:07:00|||||||||3166
1634742430000|2021-10-20 15:07:10|964.4|964.4|964.6|964.2|964.6|964.4|964.4|964.2|3509
1634742440000|2021-10-20 15:07:20||964.4||964.4||964.4||964.4|0
1634742470000|2021-10-20 15:07:50|||||||||653
1634742480000|2021-10-20 15:08:00|964.8|964.6|964.8|964.6|964.8|964.6|964.6|964.4|30088
1634742490000|2021-10-20 15:08:10|964.6|964.4|964.4|964.2|964.8|964.6|964.4|964.2|10636
1634742500000|2021-10-20 15:08:20|964.2|964|964.2|964|964.2|964.2|964.2|964|3022
1634742510000|2021-10-20 15:08:30|964|963.8|964|963.8|964|963.8|964|963.8|575
1634742520000|2021-10-20 15:08:40||963.6||963.8||963.8||963.6|4586
1634742530000|2021-10-20 15:08:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|9
1634742540000|2021-10-20 15:09:00|963.6|963.4|963.6|963.4|963.8|963.4|963.6|963.4|1200
1634742550000|2021-10-20 15:09:10|963.8|963.6|964|963.6|964|963.6|963.8|963.6|4264
1634742560000|2021-10-20 15:09:20|||||||||20
1634742570000|2021-10-20 15:09:30|964.2|963.8|964.2|964|964.2|964|964.2|963.8|18014
1634742600000|2021-10-20 15:10:00|||||||||1209
1634742610000|2021-10-20 15:10:10|||||||||4097
1634742620000|2021-10-20 15:10:20|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|6248
1634742630000|2021-10-20 15:10:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|5480
1634742640000|2021-10-20 15:10:40|||||||||19
1634742650000|2021-10-20 15:10:50|964|963.6|963.8|963.6|964|963.6|963.8|963.4|4549
1634742660000|2021-10-20 15:11:00|964|963.4|964|963.8|964|963.8|964|963.4|12309
1634742670000|2021-10-20 15:11:10|964.2|964|964.2|963.8|964.2|964|964.2|963.8|732
1634742680000|2021-10-20 15:11:20|964||964||964.2||964||24
1634742690000|2021-10-20 15:11:30|||||||||661
1634742700000|2021-10-20 15:11:40|||||||||302
1634742710000|2021-10-20 15:11:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|2064
1634742720000|2021-10-20 15:12:00|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|2743
1634742730000|2021-10-20 15:12:10|964||964||964||964||3532
1634742740000|2021-10-20 15:12:20||963.8||963.8||963.8||963.8|3724
1634742750000|2021-10-20 15:12:30|||||||||40
1634742760000|2021-10-20 15:12:40|||||||||653
1634742770000|2021-10-20 15:12:50|||||||||566
1634742780000|2021-10-20 15:13:00|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|11429
1634742810000|2021-10-20 15:13:30|964||964||964||963.8||5720
1634742820000|2021-10-20 15:13:40|963.8|963.8|963.8|963.6|963.8|963.8|963.8|963.6|7476
1634742830000|2021-10-20 15:13:50|||||||||2889
1634742840000|2021-10-20 15:14:00||963.4||963.4||963.4||963.4|1959
1634742850000|2021-10-20 15:14:10|||||||||138
1634742860000|2021-10-20 15:14:20|963.6|963.6|963.6|963.4|963.6|963.6|963.6|963.4|3684
1634742870000|2021-10-20 15:14:30|||||||||201
1634742880000|2021-10-20 15:14:40|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|11006
1634742890000|2021-10-20 15:14:50|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|2185
1634742900000|2021-10-20 15:15:00|963.6||963.6||963.8||963.6||2563
1634742910000|2021-10-20 15:15:10|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|2579
1634742920000|2021-10-20 15:15:20||963.6||963.6||963.6||963.4|102
1634742930000|2021-10-20 15:15:30|964||963.8||964||963.8||12211
1634742940000|2021-10-20 15:15:40|963.6|963.4|963.4|963.2|963.6|963.4|963.4|963.2|8878
1634742950000|2021-10-20 15:15:50||963||963.2||963.2||963|621
1634742960000|2021-10-20 15:16:00|963.2|963|963|962.8|963.2|963|963|962.8|4693
1634742970000|2021-10-20 15:16:10|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|6919
1634742980000|2021-10-20 15:16:20|962.6|962.4|962.6|962.4|962.8|962.4|962.6|962.4|2859
1634742990000|2021-10-20 15:16:30||962.2||962.4||962.4||962.2|15601
1634743000000|2021-10-20 15:16:40|962.4|962.2|962.4|962.2|962.6|962.2|962.4|962.2|676
1634743010000|2021-10-20 15:16:50|||||||||1717
1634743020000|2021-10-20 15:17:00|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.4|14870
1634743030000|2021-10-20 15:17:10|962.6|962.4|962.4|962.2|962.6|962.4|962.4|962.2|2848
1634743040000|2021-10-20 15:17:20|962.2|962|962|961.8|962.2|962|962|961.8|2209
1634743050000|2021-10-20 15:17:30||961.6||961.6||961.6||961.6|23
1634743060000|2021-10-20 15:17:40|961.8||961.8||961.8||961.8||5320
1634743070000|2021-10-20 15:17:50|961.6|961.4|961.6|961.4|961.8|961.4|961.6|961.2|4205
1634743080000|2021-10-20 15:18:00|||||||||426
1634743090000|2021-10-20 15:18:10|961.8|961.2|962|961.8|962|961.8|961.6|961.2|23419
1634743100000|2021-10-20 15:18:20|962.2|961.6|962.4|962.2|962.6|962.4|962.2|961.6|10471
1634743110000|2021-10-20 15:18:30|||||||||858
1634743120000|2021-10-20 15:18:40|962.6||962.6||962.6||962.4||2181
1634743130000|2021-10-20 15:18:50|962.4|962.4|962.2|961.8|962.6|962.4|962.2|961.8|6077
1634743140000|2021-10-20 15:19:00|962.4|962|962.8|962.4|963|962.8|962.4|961.8|31997
1634743150000|2021-10-20 15:19:10|962.6||962.6||962.8||962.6||1291
1634743160000|2021-10-20 15:19:20|962.4|962.2|962.4|962|962.4|962.2|962.4|962|526
1634743170000|2021-10-20 15:19:30||962.2||962.2||962.2||962.2|668
1634743180000|2021-10-20 15:19:40|962.2|962|962.2|961.8|962.2|962|962|961.8|26258
1634743190000|2021-10-20 15:19:50|962|961.6|962.6|962.2|962.6|962.4|962|961.6|14364
1634799670000|2021-10-21 07:01:10|954.8|950.2|952.2|951.2|954.8|952.2|952.2|950.2|261931
1634799680000|2021-10-21 07:01:20|952|950.8|951.6|950.6|952.2|951.2|951.4|950.4|5005
1634799690000|2021-10-21 07:01:30|951.4|950.4|951.8|951|951.8|951.2|951.4|950.4|619
1634799700000|2021-10-21 07:01:40|951.6|951.2|951.8|951.2|951.8|951.4|951.6|951|480
1634799710000|2021-10-21 07:01:50|951.6|951|951.2|950.2|951.6|951|951.2|950.2|5735
1634799720000|2021-10-21 07:02:00|951||951.2||951.2||950.8||0
1634799730000|2021-10-21 07:02:10|951||951||951.2||950.8||0
1634799740000|2021-10-21 07:02:20|950.6|950|949.6|948.6|950.6|950|948.8|948|75217
1634799750000|2021-10-21 07:02:30|949.8||950||950||949.6||0
1634799760000|2021-10-21 07:02:40||948.8||948.8||948.8||948.8|0
1634799770000|2021-10-21 07:02:50|||||||||326
1634799780000|2021-10-21 07:03:00|949.8||949.8||949.8||949.8||0
1634799790000|2021-10-21 07:03:10|949.6|949|949.8|949.2|950|949.4|949.6|949|3938
1634799800000|2021-10-21 07:03:20|949.6|948|949.2|948.2|949.8|948.4|948.6|947.4|30832
1634799810000|2021-10-21 07:03:30|949|948.4|949.2|948.2|949.2|948.4|949|948.2|123
1634799820000|2021-10-21 07:03:40|949|947.8|949.2|948|949.2|948|948.4|947.4|1044
1634799830000|2021-10-21 07:03:50|949|948.2|948.8|948.2|949.2|948.2|948.8|948|0
1634799840000|2021-10-21 07:04:00|949|948.4|949.8|948.8|949.8|948.8|949|948.4|10449
1634799850000|2021-10-21 07:04:10|949.6|949|949.8|948.8|949.8|949|949.4|948.4|21644
1634799870000|2021-10-21 07:04:30|949.6|948.6|949.8|948.8|951|950|949|947.8|20037
1634799880000|2021-10-21 07:04:40|949.6|948.6|950.8|949.6|951|950|949.6|948.6|0
1634799890000|2021-10-21 07:04:50|950.6|949.4|949.4|948.4|950.6|949.4|949.2|948.4|0
1634799900000|2021-10-21 07:05:00|949.6|948.6|950.2|949.4|950.4|949.6|949.4|948.6|0
1634799910000|2021-10-21 07:05:10|950.4|949.2|949.4|948.4|950.4|949.2|948.6|948.2|3394
1634799920000|2021-10-21 07:05:20|949.6|948.6|948.8|947.8|949.8|949.4|948|947.4|9976
1634799930000|2021-10-21 07:05:30|948.6|948|948.4|947.6|948.6|948|948|947.4|7168
1634799940000|2021-10-21 07:05:40|948.2|947.4|947.8|947.4|948.2|947.4|947.6|947.2|5088
1634799950000|2021-10-21 07:05:50|947.6|946.8|948.2|947.2|948.8|947.8|947.4|946.8|2239
1634799960000|2021-10-21 07:06:00|948|947|949|948|949.2|948.4|947.6|947|1360
1634799970000|2021-10-21 07:06:10|948.8|947.8|948.6|947.6|948.8|947.8|947.4|947|10054
1634799980000|2021-10-21 07:06:20|948.4|947.8|947.4|946.8|948.6|947.8|947.4|946.8|14967
1634799990000|2021-10-21 07:06:30|947.6|947|947|946.4|947.8|947.2|947|946.4|5404
1634800000000|2021-10-21 07:06:40|947.2||947||947.2||947||5
1634800010000|2021-10-21 07:06:50|947.2|946.8|947|946.4|947.6|946.8|946.6|946|12396
1634800020000|2021-10-21 07:07:00|947.2|946.6|948|947|948.2|947.4|947.2|946.6|1156
1634800030000|2021-10-21 07:07:10|947.8|946.8|947.4|946.6|947.8|946.8|947|946.2|5977
1634800040000|2021-10-21 07:07:20|947.6|946.8|947.8|947|947.8|947|947.6|946.8|0
1634800050000|2021-10-21 07:07:30|948|946.8|947.6|946.8|948|946.8|947|946.4|1355
1634800060000|2021-10-21 07:07:40|947.8|947.2|947.6|947.2|948|947.4|947.2|946.4|5659
1634800070000|2021-10-21 07:07:50|948|947|948.4|947.6|948.4|947.8|948|947|11242
1634800080000|2021-10-21 07:08:00|948.6|947.8|948.8|948.2|948.8|948.2|948.6|947.8|1131
1634800090000|2021-10-21 07:08:10|949|948.4|949.4|948.6|949.8|949|949|948.4|2168
1634800100000|2021-10-21 07:08:20|949.2|948.4|949|948.2|949.4|948.6|948.8|948|1582
1634800110000|2021-10-21 07:08:30|948.8|948|948.8|948.6|949.4|949|948.6|947.8|9167
1634800120000|2021-10-21 07:08:40|949.4|949|950.4|949.8|950.4|949.8|949.4|948.8|23489
1634800130000|2021-10-21 07:08:50|950.8|950|950.6|950|951|950.2|950.2|949.6|2000
1634800140000|2021-10-21 07:09:00|950.8|950.2|950|949.2|951|950.2|950|949.2|913
1634800150000|2021-10-21 07:09:10|949.8|949|949.6|948.8|950|949.2|949.6|948.8|0
1634800160000|2021-10-21 07:09:20|949.4|948.6|949.2|948.4|949.4|948.6|949|948.2|873
1634800170000|2021-10-21 07:09:30|949.4|948.6|949|948.2|949.6|948.8|949|948.2|0
1634800180000|2021-10-21 07:09:40|948.8|948.4|948.6|948|949|948.6|948.6|948|5
1634800190000|2021-10-21 07:09:50|948.8|947.8|949.8|949.2|949.8|949.2|948.8|947.8|2959
1634800210000|2021-10-21 07:10:10|949.6|949|949.4|948.6|949.6|949|949.2|948.4|2852
1634800220000|2021-10-21 07:10:20|949.2|948.4|950|949.2|950|949.8|949.2|948.4|10788
1634800230000|2021-10-21 07:10:30|949.8|949|949.6|948.8|949.8|949|949.2|948.6|1040
1634800240000|2021-10-21 07:10:40|949.4|948.6|949.4|948.8|949.8|949|949.4|948.6|2541
1634800250000|2021-10-21 07:10:50|949.6|948.6|949.8|949.2|949.8|949.2|949.6|948.6|0
1634800260000|2021-10-21 07:11:00|949.6|949|949.2|948.6|949.8|949.2|949.2|948.6|10221
1634800270000|2021-10-21 07:11:10|949.4|948.8|949.2|948.6|949.6|949|949.2|948.6|0
1634800280000|2021-10-21 07:11:20|949.4|948.8|949.2|948.6|949.6|949|949.2|948.6|0
1634800290000|2021-10-21 07:11:30|949|948.2|948.8|948.2|949.2|948.2|948.6|948.2|564
1634800300000|2021-10-21 07:11:40||948.4||948.4||948.4||948.2|5
1634800320000|2021-10-21 07:12:00|949|948.6|949.6|948.8|949.8|949|949|948.6|642
1634800330000|2021-10-21 07:12:10||949||949||949||948.8|0
1634800340000|2021-10-21 07:12:20|949.4|948.8|949.2|948.4|949.4|948.8|948.6|948.2|943
1634800350000|2021-10-21 07:12:30|949|948.2|949|948.2|949.2|948.4|948.8|948.2|0
1634800360000|2021-10-21 07:12:40|949.2|948.4|949|948.2|949.2|948.6|948.6|948.2|5
1634800370000|2021-10-21 07:12:50|948.8|948.4|949|948.4|949|948.4|948.8|948.2|0
1634800380000|2021-10-21 07:13:00|949.2|948.6|949|948.4|949.2|948.6|949|948.2|0
1634800390000|2021-10-21 07:13:10|949.2|948.2|948.8|948.2|949.2|948.4|948.8|948.2|0
1634800400000|2021-10-21 07:13:20|948.6|948|948.2|947.8|948.6|948|948.2|947.6|0
1634800420000|2021-10-21 07:13:40||948||947.8||948||947.8|482
1634800430000|2021-10-21 07:13:50|948|947.6|947.6|947|948.2|947.6|947.4|947|756
1634800440000|2021-10-21 07:14:00|947.4|946.8|947.4|946.6|947.4|946.8|947|946.6|123
1634800450000|2021-10-21 07:14:10|947.2|946.4|947|946.4|947.2|946.6|946.8|946.2|736
1634800460000|2021-10-21 07:14:20|946.8|946.2|946.8|946.2|947|946.2|946.8|946.2|1229
1634800470000|2021-10-21 07:14:30|946.6||946.6||946.6||946.6||0
1634800480000|2021-10-21 07:14:40|946.8|946.4|947|946.6|947|946.6|946.6|946.2|0
1634800500000|2021-10-21 07:15:00|946.8|946.2|946.8|946.2|946.8|946.2|946.6|946.2|1270
1634800510000|2021-10-21 07:15:10|947|946.4|947.8|947|947.8|947|946.8|946.2|1369
1634800520000|2021-10-21 07:15:20|947.6|946.8|947.2|946.6|947.6|946.8|946.8|946.4|2388
1634800530000|2021-10-21 07:15:30|947|946.8|946.4|946.2|947.2|946.8|946.2|946|13298
1634800540000|2021-10-21 07:15:40|946.6|946.4|947|946.6|947|946.6|946.6|946.4|0
1634800550000|2021-10-21 07:15:50|947.2|946.8|947.6|947.2|947.6|947.2|947|946.6|19068
1634800560000|2021-10-21 07:16:00|947.8|947|947.6|947.2|947.8|947.2|947.4|947|1578
1634800570000|2021-10-21 07:16:10|947.8|947.4|948|947.4|948|947.6|947.8|947.4|1457
1634800580000|2021-10-21 07:16:20|948.2|947.6|948.2|947.6|948.2|947.6|948|947.6|0
1634800590000|2021-10-21 07:16:30|948|947.4|948|947.6|948.2|947.6|947.6|947.4|6631
1634800600000|2021-10-21 07:16:40|947.8|947.4|948|947.6|948|947.6|947.8|947.4|1205
1634800620000|2021-10-21 07:17:00|947.8|947.4|947.2|946.8|948|947.4|947.2|946.8|4198
1634800630000|2021-10-21 07:17:10|947|946.6|946.8|946.2|947.4|946.6|946.8|946.2|539
1634800640000|2021-10-21 07:17:20|947|946.4|947.2|946.8|947.2|946.8|946.8|946.4|1228
1634800650000|2021-10-21 07:17:30|947.4|947|947.4|947|947.4|947|947.4|947|0
1634800660000|2021-10-21 07:17:40|947.6|946.8|947.4|946.8|947.6|946.8|947.2|946.8|0
1634800670000|2021-10-21 07:17:50|947.6|947|947.8|947.4|947.8|947.4|947.4|947|429
1634800680000|2021-10-21 07:18:00|948|947.2|947.6|947.2|948|947.2|947.4|947.2|2514
1634800690000|2021-10-21 07:18:10|947.4|947|947.2|946.8|947.4|947.2|947.2|946.8|7350
1634800700000|2021-10-21 07:18:20|947.4|947|948.6|948.2|948.6|948.2|947.2|947|3597
1634800710000|2021-10-21 07:18:30|948.4|948|948.6|948|948.6|948|948.2|948|1686
1634800720000|2021-10-21 07:18:40|948.4|948.2|948.4|948|948.6|948.2|948.4|948|0
1634800730000|2021-10-21 07:18:50|948.6|948.2|949.4|948.8|949.4|949|948.6|948.2|4682
1634800740000|2021-10-21 07:19:00|949.2|948.6|948.8|948.4|949.2|948.6|948.6|948.4|56
1634800750000|2021-10-21 07:19:10|948.6|948.2|948.4|948|948.8|948.2|948.4|948|2319
1634800760000|2021-10-21 07:19:20|948.6|948.2|948.4|948|948.6|948.2|948.4|948|1993
1634800770000|2021-10-21 07:19:30|948.2|947.8|947.8|947.4|948.4|947.8|947.6|947.2|3232
1634800780000|2021-10-21 07:19:40|947.6|947.2|947.8|947.2|947.8|947.2|947.6|947.2|150
1634800790000|2021-10-21 07:19:50|947.6|947.4|948.4|947.8|948.4|947.8|947.6|947.4|1858
1634800800000|2021-10-21 07:20:00|948.6|948|948.4|948|948.6|948|948.2|948|0
1634800810000|2021-10-21 07:20:10|948.6|948.2|948.6|948|948.6|948.2|948.4|948|0
1634800820000|2021-10-21 07:20:20|948.4|947.8|948.4|947.8|948.4|948|948|947.6|4364
1634800830000|2021-10-21 07:20:30|948.2|947.6|948.4|948.2|948.4|948.2|948|947.6|0
1634800840000|2021-10-21 07:20:40|948.2|948|949|948.4|949|948.6|948.2|947.8|1354
1634800850000|2021-10-21 07:20:50|949.2|948.6|949.4|949|949.4|949|949.2|948.4|0
1634800860000|2021-10-21 07:21:00|949.6|948.8|948.8|948.4|949.6|948.8|948.8|948.4|2665
1634800870000|2021-10-21 07:21:10|949|948.6|948.8|948.2|949.2|948.8|948.8|948.2|2048
1634800880000|2021-10-21 07:21:20|948.6|948|948.4|948|948.6|948|948.4|948|0
1634800890000|2021-10-21 07:21:30||948.2||948||948.2||948|150
1634800910000|2021-10-21 07:21:50|948.2||948.4||948.4||948.2||10
1634800920000|2021-10-21 07:22:00|948.6|948.2|948.8|948.2|948.8|948.4|948.6|948|552
1634800940000|2021-10-21 07:22:20||948.4||948.2||948.4||948.2|0
1634800950000|2021-10-21 07:22:30|948.6||948.4||948.6||948.4||503
1634800960000|2021-10-21 07:22:40|948.6|948|948|947.4|948.6|948.2|948|947.4|10154
1634800970000|2021-10-21 07:22:50|948.2|947.6|948.2|947.6|948.2|947.6|948|947.4|0
1634800980000|2021-10-21 07:23:00|948|947.8|948.2|947.8|948.2|947.8|948|947.6|0
1634800990000|2021-10-21 07:23:10||947.6||947.6||947.8||947.6|0
1634801000000|2021-10-21 07:23:20|948|947.8|947.4|947|948|947.8|947.4|947|3246
1634801010000|2021-10-21 07:23:30|947.2|946.8|947.4|946.8|947.4|947|947.2|946.8|6804
1634801020000|2021-10-21 07:23:40|947.2|946.6|947|946.6|947.2|946.6|947|946.6|44
1634801030000|2021-10-21 07:23:50|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.2|0
1634801040000|2021-10-21 07:24:00|946.6|946.2|946.4|946|946.8|946.2|946.4|946|541
1634801050000|2021-10-21 07:24:10|946.2||946.2||946.4||946.2||6666
1634801060000|2021-10-21 07:24:20|||||||||5706
1634801070000|2021-10-21 07:24:30|946|945.8|946.2|945.6|946.2|945.8|946|945.6|1677
1634801080000|2021-10-21 07:24:40||945.8||945.8||945.8||945.8|1299
1634801090000|2021-10-21 07:24:50|946|945.6|945.6|945.2|946.2|945.6|945.4|945|12637
1634801100000|2021-10-21 07:25:00|||||||||460
1634801120000|2021-10-21 07:25:20|||||||||5
1634801130000|2021-10-21 07:25:30|945.4|945|945|944.6|945.6|945.2|945|944.6|40828
1634801140000|2021-10-21 07:25:40|945.2|944.4|944.4|944.2|945.2|944.4|944.4|944|7994
1634801150000|2021-10-21 07:25:50|944.6|944.4|945|944.4|945|944.4|944.4|944.4|1184
1634801160000|2021-10-21 07:26:00|945.2|944.6|945.4|945|945.4|945|945.2|944.6|0
1634801170000|2021-10-21 07:26:10|945.6|945.2|945.6|945|946|945.6|945.4|945|1153
1634801180000|2021-10-21 07:26:20||945.2||945||945.2||945|0
1634801190000|2021-10-21 07:26:30|945.4|944.8|945.4|945|945.4|945|945.2|944.8|319
1634801200000|2021-10-21 07:26:40|945.2|945.2|945.6|945.4|945.6|945.4|945.2|945.2|77
1634801210000|2021-10-21 07:26:50|945.4|945.2|946.4|945.8|946.4|945.8|945.4|945.2|22038
1634801220000|2021-10-21 07:27:00|946.6|946|946.6|946|946.8|946.2|946|945.8|14500
1634801230000|2021-10-21 07:27:10|946.4|945.6|946.4|946|946.4|946|946|945.6|3580
1634801240000|2021-10-21 07:27:20|946.6|946.2|946.6|946.4|946.8|946.4|946.6|946.2|554
1634801250000|2021-10-21 07:27:30|946.8|946.6|947|946.6|947|946.6|946.6|946.6|0
1634801260000|2021-10-21 07:27:40|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|2724
1634801280000|2021-10-21 07:28:00|946.8|946.4|947|946.4|947|946.4|946.8|946.4|0
1634801300000|2021-10-21 07:28:20||946.6||946.4||946.6||946.4|0
1634801310000|2021-10-21 07:28:30|946.8|946.6|947|946.6|947|946.6|946.6|946.4|10875
1634801320000|2021-10-21 07:28:40|947.2|946.8|947.6|947.2|948|947.2|947.2|946.6|5515
1634801330000|2021-10-21 07:28:50|947.8||947.4||947.8||947.4||0
1634801340000|2021-10-21 07:29:00|947.2|947|946.6|946.2|947.4|947|946.6|946.2|16272
1634801350000|2021-10-21 07:29:10|946.8|946.4|947|946.4|947.2|946.8|946.8|946.2|2328
1634801360000|2021-10-21 07:29:20|947.2|946.6|947.2|946.8|947.4|947|947|946.4|8309
1634801370000|2021-10-21 07:29:30|947||947.2||947.2||947||369
1634801380000|2021-10-21 07:29:40|947|946.6|946.8|946.2|947|946.6|946.8|946.2|1271
1634801390000|2021-10-21 07:29:50|946.6|946.4|947.4|947|947.4|947|946.6|946.4|5914
1634801400000|2021-10-21 07:30:00|947.2|947.2|947.2|946.8|947.4|947.2|947|946.8|1136
1634801410000|2021-10-21 07:30:10|947.4|947|948|947.4|948|947.6|947.4|946.8|24
1634801420000|2021-10-21 07:30:20|947.8|947.2|947.8|947.2|947.8|947.6|947.8|947.2|0
1634801430000|2021-10-21 07:30:30|947.6|947.4|948|947.8|948|947.8|947.4|947.2|15527
1634801440000|2021-10-21 07:30:40|948.2|948|948.4|948|948.6|948|948.2|948|2118
1634801450000|2021-10-21 07:30:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|500
1634801460000|2021-10-21 07:31:00|948.4|948|948.6|948.2|948.6|948.2|948.2|948|1224
1634801470000|2021-10-21 07:31:10|948.8|948.4|949.4|948.8|949.4|948.8|948.8|948.4|61
1634801490000|2021-10-21 07:31:30|949.2|948.6|949.2|948.8|949.4|948.8|949|948.6|1237
1634801500000|2021-10-21 07:31:40|949|948.6|949.2|948.8|949.2|948.8|949|948.6|1098
1634801510000|2021-10-21 07:31:50|949.4|949|949.6|949|949.6|949.2|949.4|949|850
1634801520000|2021-10-21 07:32:00|949.4|948.8|949.4|948.8|949.4|949|949|948.8|0
1634801540000|2021-10-21 07:32:20|949.6|949|949.6|949.2|949.6|949.2|949.6|949|6348
1634801550000|2021-10-21 07:32:30|949.4|949|949.4|949.2|949.4|949.2|949.4|949|1941
1634801560000|2021-10-21 07:32:40|949.2|949|949|948.6|949.2|949|949|948.6|1657
1634801570000|2021-10-21 07:32:50|949.2|948.8|949.2|948.6|949.2|948.8|949.2|948.6|0
1634801580000|2021-10-21 07:33:00|949.4|948.8|949.2|948.6|949.4|948.8|949.2|948.6|0
1634801590000|2021-10-21 07:33:10|949|948.4|948.4|948|949|948.4|948.4|948|11308
1634801610000|2021-10-21 07:33:30|948.6||948.6||948.6||948.6||0
1634801620000|2021-10-21 07:33:40|948.4|948.2|948.6|948|948.6|948.2|948.4|948|0
1634801640000|2021-10-21 07:34:00|948.8|948.2|949|948.6|949|948.6|948.8|948.2|639
1634801650000|2021-10-21 07:34:10|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|0
1634801660000|2021-10-21 07:34:20|948.8|948.6|949.4|949|949.4|949|948.8|948.6|6830
1634801670000|2021-10-21 07:34:30|949.6|949.2|950|949.4|950|949.4|949.6|949|1227
1634801680000|2021-10-21 07:34:40||949.6||949.8||949.8||949.4|0
1634801690000|2021-10-21 07:34:50|950.2||950.4||950.4||950.2||2526
1634801700000|2021-10-21 07:35:00|950.2||950.4||950.4||950.2||0
1634801710000|2021-10-21 07:35:10|950.2||950.4||950.4||950.2||0
1634801720000|2021-10-21 07:35:20|950.2||950.2||950.2||950.2||0
1634801730000|2021-10-21 07:35:30|950|949.6|950|949.4|950.2|949.6|949.8|949.4|3175
1634801740000|2021-10-21 07:35:40|949.8||949.8||949.8||949.8||0
1634801750000|2021-10-21 07:35:50|949.6|949.2|949.6|949.2|949.8|949.2|949.4|949.2|1847
1634801760000|2021-10-21 07:36:00|949.8|949.4|950|949.4|950|949.6|949.8|949.4|1000
1634801770000|2021-10-21 07:36:10|950.2|949.6|950.2|949.6|950.6|950|950.2|949.6|2302
1634801800000|2021-10-21 07:36:40|950.4|949.8|950.6|950.2|950.6|950.2|950.4|949.8|2826
1634801810000|2021-10-21 07:36:50|950.4|950|950.4|950|950.4|950.2|950.4|950|0
1634801820000|2021-10-21 07:37:00|950.2|949.8|950|949.6|950.4|950|949.8|949.6|26890
1634801830000|2021-10-21 07:37:10|949.8|949.4|949.8|949.2|949.8|949.4|949.6|949.2|553
1634801840000|2021-10-21 07:37:20|949.6|949|949.6|949|949.6|949|949.4|949|0
1634801850000|2021-10-21 07:37:30|949.4|949.2|949.4|949|949.6|949.2|949.2|949|100
1634801860000|2021-10-21 07:37:40|949.6|949.2|949.4|949|949.6|949.4|949.4|949|5129
1634801870000|2021-10-21 07:37:50|949.6|949.2|949.6|949.2|949.8|949.6|949.6|949.2|3159
1634801880000|2021-10-21 07:38:00|949.8|949.4|949.8|949.4|950|949.8|949.8|949.2|1784
1634801890000|2021-10-21 07:38:10|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1634801900000|2021-10-21 07:38:20|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.2|1129
1634801910000|2021-10-21 07:38:30|950|949.2|950.2|949.8|950.2|949.8|950|949.2|40
1634801930000|2021-10-21 07:38:50|950.4|950|950.6|950.4|950.6|950.4|950.4|950|2257
1634801940000|2021-10-21 07:39:00|950.4|950.2|950.6|950.4|950.6|950.4|950.4|950.2|3250
1634801950000|2021-10-21 07:39:10|950.8|950.6|951|950.6|951|950.6|950.8|950.4|1402
1634801960000|2021-10-21 07:39:20|951.2|950.8|951.4|951|951.4|951.2|951.2|950.8|3393
1634801970000|2021-10-21 07:39:30|951.2|950.8|951.2|951|951.2|951|951.2|950.8|15
1634801980000|2021-10-21 07:39:40|||||||||18
1634801990000|2021-10-21 07:39:50|951|950.6|950.6|950.2|951|950.6|950.6|950.2|9192
1634802000000|2021-10-21 07:40:00|950.8|950.4|951.4|951|951.4|951|950.8|950.4|0
1634802010000|2021-10-21 07:40:10|951.2|950.8|951.4|950.8|951.4|950.8|951.2|950.8|105
1634802020000|2021-10-21 07:40:20|951.2|951|951.8|951.2|951.8|951.2|951.2|951|1127
1634802030000|2021-10-21 07:40:30|951.6||951.8||951.8||951.6||0
1634802040000|2021-10-21 07:40:40|951.6||951.6||951.8||951.6||0
1634802050000|2021-10-21 07:40:50|951.8|951.4|952|951.8|952|951.8|951.8|951.4|0
1634802060000|2021-10-21 07:41:00|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|664
1634802070000|2021-10-21 07:41:10|951.6|951.2|951.8|951.2|951.8|951.2|951.6|951.2|0
1634802080000|2021-10-21 07:41:20|951.6||951.6||951.6||951.6||0
1634802090000|2021-10-21 07:41:30|951.4|951|951.4|951|951.6|951|951.2|950.8|105
1634802100000|2021-10-21 07:41:40||950.8||950.8||950.8||950.8|0
1634802110000|2021-10-21 07:41:50|951.2|951|951.4|950.8|951.6|951.2|951.2|950.8|3066
1634802120000|2021-10-21 07:42:00|951.2|950.6|950.8|950.2|951.4|950.6|950.6|950|8920
1634802130000|2021-10-21 07:42:10|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|0
1634802150000|2021-10-21 07:42:30|950.8|950.4|951.2|950.6|951.2|950.8|950.8|950.4|14715
1634802170000|2021-10-21 07:42:50|951|950.4|951.2|950.8|951.2|950.8|950.8|950.4|0
1634802180000|2021-10-21 07:43:00|951|950.6|951.2|950.6|951.2|950.6|950.8|950.6|3123
1634802230000|2021-10-21 07:43:50|951.4|950.8|951.8|951.4|951.8|951.4|951.4|950.8|491
1634802280000|2021-10-21 07:44:40|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|5797
1634802290000|2021-10-21 07:44:50|951.4|951|951.2|951|951.6|951.2|951.2|950.6|18981
1634802300000|2021-10-21 07:45:00|951|950.8|951.2|950.8|951.2|950.8|951|950.6|1688
1634802320000|2021-10-21 07:45:20|951|950.6|951.4|951|951.4|951|951|950.6|4798
1634802330000|2021-10-21 07:45:30||951.2||951||951.2||951|1205
1634802340000|2021-10-21 07:45:40|951.6|951.2|951.6|951.4|951.6|951.4|951.4|951.2|3043
1634802350000|2021-10-21 07:45:50|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|1060
1634802360000|2021-10-21 07:46:00|951.6|951.2|951.6|951.2|951.8|951.4|951.4|951|13242
1634802370000|2021-10-21 07:46:10|951.4|951|951.4|951|951.6|951.2|951.2|951|9888
1634802380000|2021-10-21 07:46:20|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|0
1634802390000|2021-10-21 07:46:30|951.6|951.2|951.6|951|951.6|951.2|951.4|951|7859
1634802400000|2021-10-21 07:46:40|951.4||951.6||951.6||951.4||0
1634802410000|2021-10-21 07:46:50|951.4|950.8|950.6|950.2|951.4|950.8|950.6|950.2|11461
1634802420000|2021-10-21 07:47:00|950.4|950.4|950|949.6|950.4|950.4|950|949.6|7815
1634802430000|2021-10-21 07:47:10|949.8|949.4|950.2|949.8|950.2|949.8|949.8|949.4|1141
1634802440000|2021-10-21 07:47:20|950.4|950|950.2|949.8|950.6|950.2|950.2|949.6|2153
1634802460000|2021-10-21 07:47:40|950.4|950|950.6|950.2|950.8|950.6|950.4|950|8812
1634802470000|2021-10-21 07:47:50|950.8|950.4|950.4|950.2|950.8|950.4|950.4|950.2|2889
1634802480000|2021-10-21 07:48:00|950.6||950.8||950.8||950.6||0
1634802490000|2021-10-21 07:48:10|950.6|950|950.6|950.2|950.6|950.2|950.4|950|908
1634802500000|2021-10-21 07:48:20|950.4|950|950.4|949.8|950.6|950|950.2|949.8|6181
1634802510000|2021-10-21 07:48:30||950||949.8||950||949.8|0
1634802520000|2021-10-21 07:48:40|950.2|950|950|949.8|950.2|950|950|949.8|0
1634802530000|2021-10-21 07:48:50|950.2|950|950.4|949.8|950.4|950|950.2|949.8|4852
1634802550000|2021-10-21 07:49:10|950.2||950.2||950.4||950.2||0
1634802560000|2021-10-21 07:49:20|950|950|950|949.8|950|950|950|949.8|5555
1634802570000|2021-10-21 07:49:30|949.8|949.6|950|949.6|950|949.6|949.8|949.4|4052
1634802580000|2021-10-21 07:49:40||949.4||949.6||949.6||949.4|0
1634802610000|2021-10-21 07:50:10|950.2|949.8|950.4|950|950.4|950|950.2|949.6|3128
1634802620000|2021-10-21 07:50:20|950.2||950.4||950.4||950.2||0
1634802630000|2021-10-21 07:50:30|950.6||950.4||950.6||950.4||0
1634802640000|2021-10-21 07:50:40|950.6||950.6||950.6||950.4||0
1634802660000|2021-10-21 07:51:00|950.4|950.2|950.8|950.4|950.8|950.4|950.4|950.2|0
1634802670000|2021-10-21 07:51:10|950.6||950.6||950.6||950.6||31
1634802680000|2021-10-21 07:51:20|950.4|950|950.4|950|950.4|950|950.4|950|2522
1634802690000|2021-10-21 07:51:30|950.6||950.4||950.6||950.4||0
1634802700000|2021-10-21 07:51:40|950.6|950.2|950.6|950.4|950.6|950.4|950.4|950.2|0
1634802710000|2021-10-21 07:51:50|950.4|950.2|950.6|950.4|950.6|950.4|950.4|950.2|4640
1634802720000|2021-10-21 07:52:00|950.4|950.2|950.6|950.4|950.6|950.4|950.4|950.2|1500
1634802730000|2021-10-21 07:52:10|950.2|950|951|950.6|951.4|951|950.2|950|22891
1634802740000|2021-10-21 07:52:20|951.2||951.2||951.2||951||0
1634802760000|2021-10-21 07:52:40|951|950.4|950.8|950.4|951|950.4|950.8|950.4|20
1634802790000|2021-10-21 07:53:10|951|950.6|951|950.6|951|950.6|951|950.6|870
1634802800000|2021-10-21 07:53:20|950.8|950.4|950.6|950|951|950.4|950.6|950|3995
1634802810000|2021-10-21 07:53:30||950.2||950.2||950.2||950|0
1634802820000|2021-10-21 07:53:40|950.8||950.6||950.8||950.6||0
1634802830000|2021-10-21 07:53:50|950.4|950.4|950.4|950|950.6|950.4|950.2|949.8|15893
1634802840000|2021-10-21 07:54:00|950.2|949.8|950.2|950|950.2|950|950|949.6|1261
1634802850000|2021-10-21 07:54:10||949.8||949.8||950||949.8|0
1634802860000|2021-10-21 07:54:20|950.4|950|950.4|950|950.4|950.2|950.4|950|2549
1634802870000|2021-10-21 07:54:30|950.6||950.4||950.6||950.4||0
1634802880000|2021-10-21 07:54:40|950.6||950.6||950.6||950.4||0
1634802890000|2021-10-21 07:54:50||950.2||950.4||950.4||950.2|0
1634802900000|2021-10-21 07:55:00|950.8|950.6|951.4|951|951.4|951|950.8|950.6|8466
1634802910000|2021-10-21 07:55:10|||||||||45
1634802920000|2021-10-21 07:55:20||951.2||951.2||951.2||951.2|0
1634802930000|2021-10-21 07:55:30|951.2|951|951.4|951|951.4|951|951.2|951|1682
1634802950000|2021-10-21 07:55:50|951.6|951.2|952|951.6|952|951.6|951.6|951|385
1634802980000|2021-10-21 07:56:20|952.2|951.8|952.4|952|952.4|952|952.2|951.6|2100
1634802990000|2021-10-21 07:56:30|952.6||952.6||952.6||952.6||0
1634803000000|2021-10-21 07:56:40|952.8|952.2|952.8|952.4|952.8|952.4|952.8|952.2|0
1634803010000|2021-10-21 07:56:50|952.6|952.6|952.8|952.4|953|952.6|952.6|952.4|216
1634803030000|2021-10-21 07:57:10|953|952.6|953.2|953|953.2|953|953|952.4|1658
1634803060000|2021-10-21 07:57:40|953.4|952.8|953|952.4|953.4|952.8|952.8|952.4|2933
1634803070000|2021-10-21 07:57:50|953.2|952.6|953.2|952.8|953.2|952.8|953.2|952.6|900
1634803080000|2021-10-21 07:58:00||953||953||953||953|0
1634803090000|2021-10-21 07:58:10|953.4|952.8|953.4|953|953.8|953.2|953|952.8|5113
1634803100000|2021-10-21 07:58:20|953.2||953.4||953.4||953.2||0
1634803130000|2021-10-21 07:58:50|953.2|953.2|953.2|953|953.2|953.2|953.2|953|3
1634803140000|2021-10-21 07:59:00|953|952.8|952.4|952|953|952.8|952.4|952|3561
1634803150000|2021-10-21 07:59:10||952.2||952||952.2||952|1200
1634803160000|2021-10-21 07:59:20|952.6|952.2|952.8|952.2|952.8|952.2|952.6|952.2|3029
1634803170000|2021-10-21 07:59:30|952.6|952|952.2|951.8|952.6|952|952|951.8|1903
1634803190000|2021-10-21 07:59:50|952.4|952|952.6|952.2|952.6|952.2|952.4|952|1229
1634803200000|2021-10-21 08:00:00|952.4|952|952.6|952|952.6|952.2|952.4|952|2393
1634803210000|2021-10-21 08:00:10||952.2||952||952.2||952|0
1634803220000|2021-10-21 08:00:20|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952|0
1634803230000|2021-10-21 08:00:30|952.8|952.4|953|952.6|953|952.6|952.8|952.4|0
1634803240000|2021-10-21 08:00:40|953.2||953.2||953.2||953||0
1634803250000|2021-10-21 08:00:50|953|952.8|953.2|952.8|953.2|952.8|953|952.8|0
1634803260000|2021-10-21 08:01:00|953|952.6|952.6|952|953|952.6|952.4|952|5641
1634803270000|2021-10-21 08:01:10|952.4|952.2|953|952.4|953|952.4|952.4|952.2|500
1634803280000|2021-10-21 08:01:20|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|0
1634803290000|2021-10-21 08:01:30|952.6|952|952.6|952|952.6|952|952.4|952|0
1634803310000|2021-10-21 08:01:50|952.4|952.2|952.4|952|952.6|952.2|952.4|952|0
1634803320000|2021-10-21 08:02:00|952.2|951.8|951.8|951.4|952.4|951.8|951.8|951.2|1172
1634803330000|2021-10-21 08:02:10|951.6|951.2|951.6|951.4|951.8|951.4|951.6|951.2|0
1634803340000|2021-10-21 08:02:20|||||||||412
1634803360000|2021-10-21 08:02:40|||||||||48
1634803370000|2021-10-21 08:02:50|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951|44
1634803390000|2021-10-21 08:03:10|951.4|951|951.2|950.8|951.4|951|951.2|950.8|164
1634803400000|2021-10-21 08:03:20|951.4|951|951.4|951.2|951.4|951.2|951.4|951|3506
1634803410000|2021-10-21 08:03:30|951.2|951|951.4|951|951.4|951|951.2|951|3140
1634803430000|2021-10-21 08:03:50|951.2|950.8|951.2|950.8|951.4|950.8|951.2|950.8|31
1634803440000|2021-10-21 08:04:00|||||||||1
1634803450000|2021-10-21 08:04:10|951|950.6|950.8|950.2|951|950.6|950.8|950.2|233
1634803460000|2021-10-21 08:04:20||950.4||950.2||950.4||950.2|0
1634803470000|2021-10-21 08:04:30|950.6|950.4|950.8|950.4|950.8|950.4|950.4|950.2|75
1634803480000|2021-10-21 08:04:40|950.6||950.8||950.8||950.6||0
1634803490000|2021-10-21 08:04:50|950.6|950.2|950.4|950.2|950.8|950.2|950.4|950.2|3346
1634803500000|2021-10-21 08:05:00|||||||||97
1634803510000|2021-10-21 08:05:10|950.2|950|950.2|950|950.2|950|950.2|949.8|1940
1634803520000|2021-10-21 08:05:20|950.4|949.8|950.2|949.8|950.4|949.8|950|949.6|1822
1634803530000|2021-10-21 08:05:30|950.4|950|950.4|950|950.4|950.2|950.4|949.8|2447
1634803540000|2021-10-21 08:05:40||950.2||950||950.2||950|0
1634803550000|2021-10-21 08:05:50||950.2||950.2||950.2||950.2|0
1634803560000|2021-10-21 08:06:00|950.2|950|950|949.6|950.4|950.2|950|949.6|2221
1634803570000|2021-10-21 08:06:10||949.4||949.6||949.6||949.4|0
1634803590000|2021-10-21 08:06:30|950.2|949.8|950.2|949.6|950.2|949.8|950.2|949.6|0
1634803600000|2021-10-21 08:06:40|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|0
1634803610000|2021-10-21 08:06:50|950.2|950|950.4|950|950.4|950.2|950.2|950|359
1634803620000|2021-10-21 08:07:00|950.2|949.8|949.8|949.4|950.4|949.8|949.8|949.2|5731
1634803630000|2021-10-21 08:07:10||949.2||949.4||949.4||949.2|0
1634803640000|2021-10-21 08:07:20||949.2||949.4||949.4||949.2|40
1634803650000|2021-10-21 08:07:30||949.2||949.4||949.4||949.2|0
1634803660000|2021-10-21 08:07:40||949.2||949.4||949.4||949.2|0
1634803670000|2021-10-21 08:07:50||949.2||949.2||949.4||949.2|0
1634803680000|2021-10-21 08:08:00||949.4||949.4||949.4||949.2|0
1634803690000|2021-10-21 08:08:10||949.2||949.4||949.4||949.2|0
1634803700000|2021-10-21 08:08:20||949.2||949.4||949.6||949.2|169
1634803710000|2021-10-21 08:08:30||949.6||949.6||949.6||949.6|0
1634803720000|2021-10-21 08:08:40|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|1766
1634803730000|2021-10-21 08:08:50|950|949.8|950.2|950|950.2|950|950|949.8|2862
1634803740000|2021-10-21 08:09:00|950|949.8|950.2|949.8|950.2|949.8|950|949.8|1717
1634803750000|2021-10-21 08:09:10|950|950|949.8|949.2|950.2|950|949.8|949.2|13173
1634803780000|2021-10-21 08:09:40||949.4||949.2||949.4||949.2|300
1634803790000|2021-10-21 08:09:50|950|949.4|950.2|950|950.2|950|949.8|949.4|7765
1634803800000|2021-10-21 08:10:00|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950|12543
1634803810000|2021-10-21 08:10:10|||||||||60
1634803820000|2021-10-21 08:10:20|950.6|950.4|950.8|950.4|951|950.4|950.4|950.4|496
1634803830000|2021-10-21 08:10:30|951||950.8||951||950.8||0
1634803840000|2021-10-21 08:10:40|951||950.8||951||950.8||0
1634803850000|2021-10-21 08:10:50|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1634803860000|2021-10-21 08:11:00|950.4|950|950.4|950|950.6|950|950.2|950|1969
1634803870000|2021-10-21 08:11:10|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|0
1634803880000|2021-10-21 08:11:20|950.4|950|950.4|950|950.6|950|950.4|950|1000
1634803890000|2021-10-21 08:11:30|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1634803900000|2021-10-21 08:11:40||950.4||950.2||950.4||950.2|0
1634803920000|2021-10-21 08:12:00|950.8|950.4|950.8|950.6|951|950.6|950.8|950.2|1716
1634803960000|2021-10-21 08:12:40|||||||||2000
1634803970000|2021-10-21 08:12:50|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|2975
1634803980000|2021-10-21 08:13:00|950.6|950.4|950.6|950|950.6|950.4|950.6|950|19
1634803990000|2021-10-21 08:13:10|950.4|950.2|950.4|950|950.4|950.4|950.4|950|7804
1634804000000|2021-10-21 08:13:20||950.2||950.2||950.2||950.2|0
1634804010000|2021-10-21 08:13:30|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|0
1634804020000|2021-10-21 08:13:40|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|565
1634804030000|2021-10-21 08:13:50|||||||||1121
1634804060000|2021-10-21 08:14:20|951|950.4|950.2|950|951|950.6|950.2|950|6178
1634804080000|2021-10-21 08:14:40|950|949.8|950.2|949.6|950.2|949.8|950|949.6|2315
1634804090000|2021-10-21 08:14:50|950|949.8|949.8|949.4|950|949.8|949.6|949.4|37
1634804100000|2021-10-21 08:15:00|950|949.6|950|949.6|950|949.6|950|949.4|10
1634804110000|2021-10-21 08:15:10||949.8||949.8||949.8||949.6|0
1634804120000|2021-10-21 08:15:20|950.2|950|950.4|950|950.4|950.2|950.2|950|2502
1634804130000|2021-10-21 08:15:30||950.2||950.2||950.2||950.2|1100
1634804140000|2021-10-21 08:15:40|950.2|950|950.2|949.8|950.2|950|950.2|949.8|3977
1634804150000|2021-10-21 08:15:50|950|949.6|950|949.6|950|949.6|950|949.6|0
1634804160000|2021-10-21 08:16:00||949.8||949.6||949.8||949.6|432
1634804170000|2021-10-21 08:16:10|949.8|949.4|949.6|949.2|950|949.4|949.6|949.2|1342
1634804190000|2021-10-21 08:16:30|949.4|949|949.4|949|949.6|949.2|949.4|949|5250
1634804200000|2021-10-21 08:16:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949|1262
1634804210000|2021-10-21 08:16:50|949.4|949|949.4|949|949.4|949|949.4|949|0
1634804260000|2021-10-21 08:17:40|949.2||949.2||949.4||949.2||10884
1634804270000|2021-10-21 08:17:50|949.4||949.2||949.4||949.2||3056
1634804280000|2021-10-21 08:18:00|949|948.8|948.6|948.4|949|948.8|948.6|948.2|1406
1634804340000|2021-10-21 08:19:00|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|41
1634804360000|2021-10-21 08:19:20|948.6||948.8||948.8||948.6||0
1634804390000|2021-10-21 08:19:50|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|5829
1634804430000|2021-10-21 08:20:30|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|534
1634804440000|2021-10-21 08:20:40|948.2|948|948.4|948|948.4|948|948.2|948|1172
1634804500000|2021-10-21 08:21:40|948.2|947.8|948.4|948|948.4|948|948|947.8|5216
1634804510000|2021-10-21 08:21:50||948.2||948.2||948.2||948.2|3569
1634804530000|2021-10-21 08:22:10|948.6|948|948.8|948.4|948.8|948.4|948.6|948|7559
1634804540000|2021-10-21 08:22:20|949|948.6|949.2|948.8|949.2|949|949|948.6|26201
1634804550000|2021-10-21 08:22:30|949.4|949|949.6|949.2|949.6|949.2|949.4|948.8|5475
1634804560000|2021-10-21 08:22:40|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.2|2346
1634804570000|2021-10-21 08:22:50|949.6|949.4|949.6|949.4|949.8|949.4|949.6|949|12812
1634804580000|2021-10-21 08:23:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|11926
1634804590000|2021-10-21 08:23:10|||||||||611
1634804600000|2021-10-21 08:23:20|||||||||1735
1634804610000|2021-10-21 08:23:30|950|949.8|950|949.8|950|949.8|950|949.8|356
1634804620000|2021-10-21 08:23:40|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|8850
1634804640000|2021-10-21 08:24:00|949.6|949.2|949.6|949.2|949.8|949.2|949.4|949|2120
1634804650000|2021-10-21 08:24:10|949.8|949.4|950|949.8|950|949.8|949.8|949.4|4505
1634804660000|2021-10-21 08:24:20|949.8|949.6|950|949.6|950|949.6|949.8|949.6|1156
1634804690000|2021-10-21 08:24:50|949.8|949.4|949.6|949.2|950|949.4|949.6|949.2|490
1634804700000|2021-10-21 08:25:00|949.8||949.8||949.8||949.8||0
1634804710000|2021-10-21 08:25:10|949.6|949|949.6|949.2|949.8|949.2|949.4|949|0
1634804720000|2021-10-21 08:25:20||949||949.4||949.4||949|0
1634804730000|2021-10-21 08:25:30|949.4|949.2|949.6|949|949.6|949.2|949.4|949|1911
1634804740000|2021-10-21 08:25:40|949.4|948.8|949.2|948.8|949.4|948.8|949.2|948.8|0
1634804750000|2021-10-21 08:25:50|949.4||949.2||949.4||949.2||0
1634804770000|2021-10-21 08:26:10|949.4|949|949.4|949|949.4|949|949.2|949|0
1634804780000|2021-10-21 08:26:20|949.2|948.8|949.2|949|949.4|949|949|948.8|3668
1634804790000|2021-10-21 08:26:30|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|494
1634804800000|2021-10-21 08:26:40|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.2|32
1634804820000|2021-10-21 08:27:00|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1634804830000|2021-10-21 08:27:10|949.4||949.6||949.6||949.4||0
1634804850000|2021-10-21 08:27:30|949.4|949|949.4|949|949.4|949|949.2|949|4639
1634804890000|2021-10-21 08:28:10|949.6|949.2|949.2|949|949.6|949.4|949.2|949|12555
1634804900000|2021-10-21 08:28:20|949.4|949.2|949.4|949|949.4|949.2|949.2|949|2107
1634804970000|2021-10-21 08:29:30|949.2|949.2|949.2|949|949.2|949.2|949.2|949|1296
1634804980000|2021-10-21 08:29:40|949|948.8|949|948.6|949.2|948.8|949|948.6|3128
1634804990000|2021-10-21 08:29:50|949.2|948.8|949.2|948.8|949.2|948.8|949|948.8|0
1634805000000|2021-10-21 08:30:00|949|948.6|948.6|948.2|949|948.6|948.4|948.2|56
1634805020000|2021-10-21 08:30:20|948.4|948|948.4|948|948.6|948|948.2|947.8|5338
1634805030000|2021-10-21 08:30:30|948.2||948.4||948.4||948.2||7730
1634805040000|2021-10-21 08:30:40||948.2||948||948.2||948|0
1634805050000|2021-10-21 08:30:50||948.2||948.2||948.2||948.2|0
1634805060000|2021-10-21 08:31:00||948||948||948||948|0
1634805070000|2021-10-21 08:31:10|948.2|947.8|948|947.6|948.4|947.8|948|947.6|1313
1634805090000|2021-10-21 08:31:30|947.8|947.4|948|947.6|948|947.6|947.8|947.4|0
1634805100000|2021-10-21 08:31:40|||||||||5000
1634805110000|2021-10-21 08:31:50|947.8|947.8|948|947.6|948|947.8|947.8|947.6|3101
1634805120000|2021-10-21 08:32:00|||||||||2000
1634805160000|2021-10-21 08:32:40|948.2|947.8|948.4|948|948.4|948|948.2|947.6|6423
1634805180000|2021-10-21 08:33:00|948.2|947.8|947.8|947.6|948.2|947.8|947.8|947.4|4543
1634805190000|2021-10-21 08:33:10|948|947.8|948|947.8|948|947.8|947.8|947.8|1588
1634805200000|2021-10-21 08:33:20|948.2|948|948.4|948|948.4|948|948.2|948|3724
1634805210000|2021-10-21 08:33:30|948.2|947.8|948.2|948|948.4|948|948.2|947.8|9612
1634805230000|2021-10-21 08:33:50|948.4|948.2|948.4|948|948.4|948.2|948.4|948|5412
1634805240000|2021-10-21 08:34:00|948.2|948.2|948.6|948.2|948.6|948.2|948.2|948.2|6557
1634805250000|2021-10-21 08:34:10|948.4|947.8|948.4|948.2|948.6|948.2|948.2|947.8|1443
1634805260000|2021-10-21 08:34:20|948.2|948|948.4|948|948.4|948|948.2|948|4355
1634805270000|2021-10-21 08:34:30|948.2||948.4||948.4||948.2||4354
1634805300000|2021-10-21 08:35:00||948.2||948.2||948.2||948.2|0
1634805310000|2021-10-21 08:35:10|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|264
1634805320000|2021-10-21 08:35:20|948.6||948.8||948.8||948.6||434
1634805330000|2021-10-21 08:35:30|948.6||948.8||948.8||948.6||147
1634805340000|2021-10-21 08:35:40|949||948.8||949||948.8||500
1634805360000|2021-10-21 08:36:00|949||948.8||949||948.8||0
1634805370000|2021-10-21 08:36:10|949||948.8||949||948.8||0
1634805380000|2021-10-21 08:36:20|948.6||948.6||948.6||948.6||978
1634805390000|2021-10-21 08:36:30|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|19
1634805400000|2021-10-21 08:36:40|948.4|948|948|947.6|948.4|948|948|947.6|393
1634805410000|2021-10-21 08:36:50|947.8|947.8|947.8|947.4|947.8|947.8|947.8|947.4|2155
1634805420000|2021-10-21 08:37:00|948|947.6|948|947.6|948|947.6|947.8|947.6|0
1634805500000|2021-10-21 08:38:20||947.8||947.8||947.8||947.8|1500
1634805510000|2021-10-21 08:38:30|||||||||1121
1634805520000|2021-10-21 08:38:40|948.2|948|948.2|947.8|948.2|948|948.2|947.8|778
1634805530000|2021-10-21 08:38:50|948||948||948||948||177
1634805550000|2021-10-21 08:39:10|||||||||512
1634805560000|2021-10-21 08:39:20|948.2|948|948.4|948|948.4|948|948.2|948|24
1634805570000|2021-10-21 08:39:30|948.2|948.2|948.4|948|948.4|948.2|948.2|948|2121
1634805580000|2021-10-21 08:39:40|948.2||948.4||948.4||948.2||1000
1634805590000|2021-10-21 08:39:50|948.2|947.8|948|947.8|948.4|947.8|948|947.8|3752
1634805600000|2021-10-21 08:40:00|947.8|947.6|947.8|947.4|947.8|947.6|947.6|947.4|1670
1634805610000|2021-10-21 08:40:10|947.6|947.2|947.6|947.2|947.8|947.4|947.6|947.2|749
1634805620000|2021-10-21 08:40:20|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|0
1634805660000|2021-10-21 08:41:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1634805680000|2021-10-21 08:41:20|947.6|947.2|947.6|947.2|947.8|947.4|947.4|947|7641
1634805700000|2021-10-21 08:41:40||947.4||947.4||947.4||947.4|0
1634805710000|2021-10-21 08:41:50||947.2||947.4||947.4||947.2|0
1634805720000|2021-10-21 08:42:00|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|1639
1634805770000|2021-10-21 08:42:50|948|947.6|948.2|947.8|948.2|947.8|948|947.6|916
1634805830000|2021-10-21 08:43:50||948||948||948||948|4630
1634805840000|2021-10-21 08:44:00|||||||||1026
1634805850000|2021-10-21 08:44:10|948.4|947.8|948.6|948.2|948.6|948.2|948.4|947.8|2428
1634805860000|2021-10-21 08:44:20|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1634805870000|2021-10-21 08:44:30||948.8||948.8||948.8||948.8|0
1634805900000|2021-10-21 08:45:00|949.2|949|949.2|949|949.2|949|949.2|948.8|5332
1634805910000|2021-10-21 08:45:10|949.4||949.4||949.4||949.4||1865
1634805920000|2021-10-21 08:45:20||949.2||949.2||949.2||949.2|0
1634805930000|2021-10-21 08:45:30|949.2|949|949|948.8|949.2|949|949|948.8|1779
1634805940000|2021-10-21 08:45:40|949.2|949|949.2|948.8|949.4|949|949.2|948.8|0
1634805970000|2021-10-21 08:46:10|949||949.2||949.2||949||0
1634805990000|2021-10-21 08:46:30|949|948.6|949|948.8|949.2|948.8|948.8|948.4|8479
1634806000000|2021-10-21 08:46:40|948.8|948.6|948.6|948.2|949|948.6|948.6|948.2|915
1634806010000|2021-10-21 08:46:50|948.8|948.4|948.4|948|948.8|948.4|948.4|948|0
1634806020000|2021-10-21 08:47:00|948.6|948.2|948.6|948.2|948.8|948.4|948.6|948|0
1634806040000|2021-10-21 08:47:20|948.8||948.6||948.8||948.6||0
1634806050000|2021-10-21 08:47:30|||||||||300
1634806060000|2021-10-21 08:47:40|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.4|0
1634806070000|2021-10-21 08:47:50|948.6|948.2|948.6|948.2|948.8|948.4|948.6|948.2|233
1634806080000|2021-10-21 08:48:00|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.2|0
1634806110000|2021-10-21 08:48:30|948.6|948.2|948.8|948.4|948.8|948.4|948.4|948.2|43
1634806120000|2021-10-21 08:48:40|||||||||1040
1634806140000|2021-10-21 08:49:00|948.6|948.2|948.6|948.4|948.8|948.4|948.4|948.2|2610
1634806150000|2021-10-21 08:49:10|948.8||948.6||948.8||948.6||0
1634806160000|2021-10-21 08:49:20|948.8||948.6||948.8||948.6||1895
1634806170000|2021-10-21 08:49:30|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|1291
1634806180000|2021-10-21 08:49:40|949|948.6|949.2|949|949.2|949|949|948.6|613
1634806200000|2021-10-21 08:50:00|||||||||1000
1634806210000|2021-10-21 08:50:10|949|948.8|949|948.6|949|948.8|949|948.6|3471
1634806220000|2021-10-21 08:50:20|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1634806230000|2021-10-21 08:50:30|948.6|948.2|948.6|948.4|948.6|948.4|948.6|948.2|0
1634806240000|2021-10-21 08:50:40|948.8|948.2|948.8|948.4|948.8|948.4|948.8|948.2|0
1634806260000|2021-10-21 08:51:00|948.6||948.8||948.8||948.6||0
1634806300000|2021-10-21 08:51:40|||||||||170
1634806310000|2021-10-21 08:51:50|949|948.6|948.8|948.6|949|948.6|948.6|948.4|14069
1634806320000|2021-10-21 08:52:00|949|948.8|949.2|948.8|949.2|948.8|948.8|948.8|1969
1634806330000|2021-10-21 08:52:10|949|949|949.2|948.8|949.2|949|949|948.8|7998
1634806340000|2021-10-21 08:52:20|949.4|949|949.4|949.2|949.4|949.2|949.2|948.8|0
1634806350000|2021-10-21 08:52:30|949.6||949.6||949.6||949.6||0
1634806360000|2021-10-21 08:52:40||949.4||949.4||949.4||949.4|0
1634806390000|2021-10-21 08:53:10|949.4|949.2|949.4|949.2|949.6|949.2|949.4|949|1547
1634806410000|2021-10-21 08:53:30|949.2|949|949.2|948.8|949.4|949|949.2|948.8|20
1634806420000|2021-10-21 08:53:40|949.4|949|949.6|949.2|949.6|949.2|949.2|948.8|1098
1634806430000|2021-10-21 08:53:50||949.4||949.4||949.4||949.4|2000
1634806460000|2021-10-21 08:54:20|||||||||363
1634806470000|2021-10-21 08:54:30|||||||||3628
1634806480000|2021-10-21 08:54:40|||||||||3
1634806490000|2021-10-21 08:54:50|||||||||663
1634806510000|2021-10-21 08:55:10|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|4250
1634806520000|2021-10-21 08:55:20|949.4|949|949.4|949|949.6|949.2|949.2|949|0
1634806530000|2021-10-21 08:55:30|949.2||949.2||949.2||949.2||1538
1634806540000|2021-10-21 08:55:40|949|948.8|949|948.8|949.2|949|949|948.6|3622
1634806550000|2021-10-21 08:55:50|949.2|949|949.2|948.8|949.2|949|949.2|948.8|827
1634806560000|2021-10-21 08:56:00|949.6|949|949.2|948.8|949.6|949.4|949.2|948.8|24201
1634806590000|2021-10-21 08:56:30||949||948.8||949||948.8|123
1634806600000|2021-10-21 08:56:40|949.4|949|949.8|949.6|949.8|949.6|949.4|948.8|19509
1634806610000|2021-10-21 08:56:50|950|949.8|949.8|949.6|950|949.8|949.8|949.6|2320
1634806620000|2021-10-21 08:57:00|950|949.8|949.8|949.6|950|949.8|949.8|949.6|1390
1634806630000|2021-10-21 08:57:10|950|949.8|950.4|950.2|950.6|950.2|950|949.6|9827
1634806640000|2021-10-21 08:57:20|950.2|950|950.6|950.4|950.6|950.4|950.2|949.8|13413
1634806650000|2021-10-21 08:57:30|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.4|1034
1634806660000|2021-10-21 08:57:40|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|1066
1634806690000|2021-10-21 08:58:10|950.4|950.2|950|949.6|950.6|950.2|950|949.6|15632
1634806700000|2021-10-21 08:58:20|949.8||950||950||949.8||0
1634806710000|2021-10-21 08:58:30|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|2919
1634806720000|2021-10-21 08:58:40|949.8||949.8||949.8||949.8||0
1634806730000|2021-10-21 08:58:50|950|949.6|950.2|949.8|950.2|950|950|949.4|5467
1634806740000|2021-10-21 08:59:00||950||949.8||950||949.8|0
1634806750000|2021-10-21 08:59:10||950||949.8||950||949.8|0
1634806760000|2021-10-21 08:59:20|950|950|950|949.8|950|950|950|949.8|0
1634806780000|2021-10-21 08:59:40|||||||||195
1634806820000|2021-10-21 09:00:20|||||||||18
1634806850000|2021-10-21 09:00:50|950.2|950|950.4|950.2|950.4|950.2|950.2|950|574
1634806860000|2021-10-21 09:01:00|950.2|950|950.2|950|950.2|950|950.2|950|563
1634806870000|2021-10-21 09:01:10|||||||||1000
1634806880000|2021-10-21 09:01:20|||||||||2937
1634806890000|2021-10-21 09:01:30|950|949.8|950|949.8|950.2|950|950|949.8|683
1634806960000|2021-10-21 09:02:40|950.2|949.6|949.6|949.4|950.2|949.6|949.6|949.4|11704
1634806970000|2021-10-21 09:02:50|949.8|949.6|949.8|949.6|950|949.6|949.8|949.6|1704
1634806980000|2021-10-21 09:03:00|950|949.8|950|949.8|950|949.8|950|949.8|11
1634807000000|2021-10-21 09:03:20|949.8|949.6|950|949.6|950|949.6|949.8|949.4|24
1634807010000|2021-10-21 09:03:30||949.8||949.8||949.8||949.8|0
1634807040000|2021-10-21 09:04:00|950.2||950.2||950.2||950.2||1324
1634807050000|2021-10-21 09:04:10||950||950||950||950|0
1634807060000|2021-10-21 09:04:20|950.4|950.2|950.4|950|950.6|950.2|950.4|950|41
1634807090000|2021-10-21 09:04:50|950.2||950.2||950.2||950.2||883
1634807100000|2021-10-21 09:05:00|950.4|950.2|950.4|950|950.4|950.2|950.4|950|1185
1634807110000|2021-10-21 09:05:10|950.2||950.2||950.2||950.2||0
1634807120000|2021-10-21 09:05:20|950.4|949.8|950.4|950|950.4|950|950|949.8|3000
1634807170000|2021-10-21 09:06:10||950.2||950||950.2||950|244
1634807180000|2021-10-21 09:06:20|950.6|950.2|950.4|950|950.6|950.2|950.2|950|1700
1634807200000|2021-10-21 09:06:40|950.2||950.2||950.4||950.2||0
1634807210000|2021-10-21 09:06:50|950|949.8|950|949.8|950.2|950|950|949.8|7651
1634807220000|2021-10-21 09:07:00|949.8|949.6|949.6|949.2|949.8|949.6|949.6|949.2|46
1634807230000|2021-10-21 09:07:10|949.4|949|949.4|949.2|949.8|949.6|949.2|948.8|39747
1634807240000|2021-10-21 09:07:20|949.2|949|949|948.6|949.2|949|949|948.6|1300
1634807260000|2021-10-21 09:07:40|948.8||948.8||948.8||948.8||3373
1634807270000|2021-10-21 09:07:50|||||||||973
1634807280000|2021-10-21 09:08:00|||||||||2685
1634807290000|2021-10-21 09:08:10|||||||||540
1634807300000|2021-10-21 09:08:20|||||||||1283
1634807310000|2021-10-21 09:08:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|1082
1634807320000|2021-10-21 09:08:40||948.4||948.2||948.4||948.2|789
1634807330000|2021-10-21 09:08:50|948.4|948|948.2|948|948.6|948|948.2|948|7709
1634807340000|2021-10-21 09:09:00|948|947.8|948.2|947.8|948.2|947.8|948|947.6|3986
1634807360000|2021-10-21 09:09:20|948|947.6|948|947.8|948.2|947.8|948|947.6|418
1634807370000|2021-10-21 09:09:30|947.8|947.6|948|947.6|948|947.6|947.8|947.6|1085
1634807380000|2021-10-21 09:09:40|||||||||1184
1634807390000|2021-10-21 09:09:50|947.8|947.4|947.6|947.2|948|947.4|947.6|947.2|1240
1634807400000|2021-10-21 09:10:00|947.4|947|947.4|947|947.4|947.2|947.4|947|10
1634807410000|2021-10-21 09:10:10||947.2||947.2||947.2||947.2|18
1634807450000|2021-10-21 09:10:50|947.6|947.4|947.2|947|947.6|947.4|947.2|947|7337
1634807460000|2021-10-21 09:11:00|||||||||1144
1634807480000|2021-10-21 09:11:20|947|946.8|946.6|946.4|947|946.8|946.6|946.4|17441
1634807490000|2021-10-21 09:11:30|||||||||1441
1634807500000|2021-10-21 09:11:40|||||||||3
1634807510000|2021-10-21 09:11:50|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|4046
1634807520000|2021-10-21 09:12:00||946.6||946.6||946.6||946.6|41
1634807530000|2021-10-21 09:12:10|947|946.8|947|946.8|947|946.8|947|946.6|1142
1634807540000|2021-10-21 09:12:20||946.6||946.6||946.6||946.6|0
1634807560000|2021-10-21 09:12:40|946.8||946.8||947||946.8||15
1634807580000|2021-10-21 09:13:00|946.6|946.4|946.4|946|946.6|946.4|946.4|946|13723
1634807610000|2021-10-21 09:13:30|946.2|945.8|945.8|945.6|946.2|945.8|945.8|945.6|2464
1634807620000|2021-10-21 09:13:40|||||||||721
1634807640000|2021-10-21 09:14:00|||||||||43
1634807660000|2021-10-21 09:14:20|||||||||1212
1634807670000|2021-10-21 09:14:30|946|945.8|945.8|945.6|946|945.8|945.8|945.6|5
1634807690000|2021-10-21 09:14:50|946||946||946||946||0
1634807700000|2021-10-21 09:15:00||945.8||945.8||945.8||945.8|0
1634807710000|2021-10-21 09:15:10|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|46
1634807720000|2021-10-21 09:15:20|946|945.4|945.6|945.2|946|945.4|945.6|945.2|8089
1634807730000|2021-10-21 09:15:30|||||||||5
1634807770000|2021-10-21 09:16:10||945.4||945.2||945.4||945.2|0
1634807780000|2021-10-21 09:16:20||945.4||945.4||945.4||945.4|0
1634807790000|2021-10-21 09:16:30|945.8|945.6|945.8|945.4|946|945.6|945.8|945.4|3771
1634807800000|2021-10-21 09:16:40||945.6||945.6||945.6||945.6|0
1634807810000|2021-10-21 09:16:50|946|945.8|946|945.6|946|945.8|945.8|945.6|850
1634807820000|2021-10-21 09:17:00||945.8||945.8||945.8||945.8|0
1634807830000|2021-10-21 09:17:10||945.6||945.6||945.6||945.6|0
1634807850000|2021-10-21 09:17:30|946.2|945.8|946.4|946|946.4|946|946.2|945.8|2697
1634807860000|2021-10-21 09:17:40|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|2330
1634807870000|2021-10-21 09:17:50|946|945.6|946|945.6|946|945.6|946|945.6|0
1634807880000|2021-10-21 09:18:00|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.6|235
1634807900000|2021-10-21 09:18:20|946|945.6|946|945.6|946|945.6|946|945.6|2096
1634807940000|2021-10-21 09:19:00|945.8||945.8||945.8||945.8||0
1634807950000|2021-10-21 09:19:10|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1182
1634807960000|2021-10-21 09:19:20|945.6|945.2|945.6|945.4|945.6|945.4|945.4|945.2|2085
1634808020000|2021-10-21 09:20:20|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|2021
1634808050000|2021-10-21 09:20:50|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|4544
1634808060000|2021-10-21 09:21:00|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|40
1634808070000|2021-10-21 09:21:10|946|945.8|946|945.6|946|945.8|946|945.6|0
1634808080000|2021-10-21 09:21:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|2037
1634808150000|2021-10-21 09:22:30||946||946||946||946|0
1634808170000|2021-10-21 09:22:50||945.8||945.8||945.8||945.8|0
1634808180000|2021-10-21 09:23:00|946|945.6|946|945.8|946|945.8|946|945.6|8288
1634808200000|2021-10-21 09:23:20|||||||||3000
1634808210000|2021-10-21 09:23:30|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|2072
1634808220000|2021-10-21 09:23:40|946||945.8||946||945.8||0
1634808240000|2021-10-21 09:24:00|946|945.8|946|945.8|946|945.8|946|945.8|45
1634808280000|2021-10-21 09:24:40|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|3763
1634808300000|2021-10-21 09:25:00|||||||||163
1634808320000|2021-10-21 09:25:20|||||||||30
1634808330000|2021-10-21 09:25:30|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.4|3602
1634808360000|2021-10-21 09:26:00|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1634808370000|2021-10-21 09:26:10||945.4||945.4||945.4||945.4|0
1634808380000|2021-10-21 09:26:20|||||||||95
1634808390000|2021-10-21 09:26:30||945.2||945.4||945.4||945.2|5
1634808400000|2021-10-21 09:26:40|945.4|945.2|945.4|945|945.6|945.2|945.4|945|0
1634808410000|2021-10-21 09:26:50|945.2||945.2||945.4||945.2||0
1634808420000|2021-10-21 09:27:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|487
1634808430000|2021-10-21 09:27:10||945||945||945||945|0
1634808490000|2021-10-21 09:28:10|945.6|945.2|945.8|945.6|945.8|945.6|945.6|945.2|6939
1634808510000|2021-10-21 09:28:30|946|945.8|946|945.8|946|945.8|946|945.8|613
1634808530000|2021-10-21 09:28:50|946.2|946|946.2|945.8|946.4|946|946.2|945.8|6349
1634808540000|2021-10-21 09:29:00|946|946|946|945.8|946|946|946|945.8|679
1634808560000|2021-10-21 09:29:20|||||||||1000
1634808570000|2021-10-21 09:29:30|946.2|945.6|946.2|945.8|946.2|946|946.2|945.6|9383
1634808640000|2021-10-21 09:30:40|946||946||946||946||0
1634808650000|2021-10-21 09:30:50|945.8|945.6|946|945.8|946|945.8|945.8|945.6|3856
1634808670000|2021-10-21 09:31:10|946.2|946|946.2|945.8|946.2|946|946.2|945.8|3109
1634808680000|2021-10-21 09:31:20|946|946|946|945.8|946|946|946|945.8|5
1634808690000|2021-10-21 09:31:30|946.2|946|946.6|946.4|946.6|946.4|946|945.8|5651
1634808710000|2021-10-21 09:31:50|946.8|946.6|947|946.6|947|946.6|946.8|946.6|340
1634808720000|2021-10-21 09:32:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|500
1634808730000|2021-10-21 09:32:10||947||947||947||947|0
1634808770000|2021-10-21 09:32:50|||||||||206
1634808790000|2021-10-21 09:33:10|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|0
1634808830000|2021-10-21 09:33:50|947.6|947.4|947.6|947.2|947.8|947.4|947.4|947.2|4917
1634808870000|2021-10-21 09:34:30||947.4||947.4||947.4||947.4|0
1634808890000|2021-10-21 09:34:50|947.4|947.2|947.2|947|947.6|947.4|947.2|947|3080
1634808930000|2021-10-21 09:35:30|947.4|947.2|947.4|947|947.4|947.2|947.4|947|718
1634808980000|2021-10-21 09:36:20|947.2|946.8|947|946.6|947.2|946.8|947|946.6|3476
1634809030000|2021-10-21 09:37:10||946.8||946.6||946.8||946.6|0
1634809040000|2021-10-21 09:37:20|||||||||1000
1634809070000|2021-10-21 09:37:50||946.8||946.6||946.8||946.6|0
1634809080000|2021-10-21 09:38:00|946.8||947||947||946.8||1400
1634809100000|2021-10-21 09:38:20||946.8||946.6||946.8||946.6|0
1634809110000|2021-10-21 09:38:30||946.8||946.6||946.8||946.6|0
1634809130000|2021-10-21 09:38:50||946.8||946.8||946.8||946.8|0
1634809140000|2021-10-21 09:39:00|||||||||182
1634809150000|2021-10-21 09:39:10|947.2|947|947.2|947|947.2|947|947.2|947|771
1634809170000|2021-10-21 09:39:30|||||||||1200
1634809180000|2021-10-21 09:39:40|||||||||3478
1634809190000|2021-10-21 09:39:50|947|946.8|947|946.6|947|946.8|946.8|946.6|1206
1634809200000|2021-10-21 09:40:00|946.8|946.4|946.6|946.4|947|946.4|946.6|946.4|3560
1634809210000|2021-10-21 09:40:10|946.8||946.8||946.8||946.8||0
1634809260000|2021-10-21 09:41:00|947|946.6|947|946.6|947|946.6|947|946.6|0
1634809270000|2021-10-21 09:41:10|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1634809290000|2021-10-21 09:41:30|946.6||946.6||946.8||946.6||3620
1634809310000|2021-10-21 09:41:50|||||||||1500
1634809320000|2021-10-21 09:42:00|||||||||700
1634809360000|2021-10-21 09:42:40|||||||||2685
1634809370000|2021-10-21 09:42:50|946.8|946.6|946.8|946.6|947|946.6|946.8|946.6|2731
1634809400000|2021-10-21 09:43:20||946.4||946.4||946.4||946.4|0
1634809410000|2021-10-21 09:43:30|||||||||1040
1634809430000|2021-10-21 09:43:50||946.6||946.6||946.6||946.6|0
1634809440000|2021-10-21 09:44:00|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|0
1634809460000|2021-10-21 09:44:20||946.2||946.4||946.4||946.2|5035
1634809470000|2021-10-21 09:44:30|||||||||164
1634809490000|2021-10-21 09:44:50|||||||||817
1634809520000|2021-10-21 09:45:20|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|319
1634809530000|2021-10-21 09:45:30|||||||||924
1634809540000|2021-10-21 09:45:40|946.2|946|946.2|946|946.4|946|946.2|945.8|2085
1634809560000|2021-10-21 09:46:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|0
1634809570000|2021-10-21 09:46:10|946|945.6|945.8|945.6|946|945.8|945.8|945.6|2072
1634809600000|2021-10-21 09:46:40|||||||||5
1634809680000|2021-10-21 09:48:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|3944
1634809730000|2021-10-21 09:48:50||946||946||946||946|5
1634809740000|2021-10-21 09:49:00||945.8||946||946||945.8|0
1634809750000|2021-10-21 09:49:10|946.4|946.2|946.4|946|946.4|946.2|946.2|946|3918
1634809790000|2021-10-21 09:49:50|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1634809800000|2021-10-21 09:50:00|946.4|946|946.4|946|946.4|946.2|946.4|946|1276
1634809810000|2021-10-21 09:50:10|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|17
1634809890000|2021-10-21 09:51:30||946||946||946||946|0
1634809900000|2021-10-21 09:51:40||945.8||946||946||945.8|0
1634809910000|2021-10-21 09:51:50|946.4|946.2|946.4|946|946.6|946.4|946.4|946|5546
1634809930000|2021-10-21 09:52:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946|0
1634809960000|2021-10-21 09:52:40||946.4||946.4||946.4||946.4|0
1634809970000|2021-10-21 09:52:50|946.8|946.6|946.8|946.4|947|946.6|946.8|946.4|2921
1634809980000|2021-10-21 09:53:00|946.6||946.6||946.6||946.6||3607
1634809990000|2021-10-21 09:53:10||946.2||946.4||946.4||946.2|832
1634810010000|2021-10-21 09:53:30|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|1295
1634810020000|2021-10-21 09:53:40|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|205
1634810030000|2021-10-21 09:53:50|946.8||946.8||946.8||946.8||0
1634810040000|2021-10-21 09:54:00|947|946.6|947|946.6|947|946.6|947|946.6|0
1634810050000|2021-10-21 09:54:10|947.2|946.8|947.2|946.8|947.2|946.8|947|946.6|0
1634810060000|2021-10-21 09:54:20|947|946.6|946.8|946.4|947|946.6|946.8|946.4|2601
1634810080000|2021-10-21 09:54:40|946.6||946.6||946.6||946.6||0
1634810090000|2021-10-21 09:54:50|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|49
1634810100000|2021-10-21 09:55:00|947|946.8|947|946.8|947|946.8|947|946.6|44
1634810110000|2021-10-21 09:55:10|947.2|947|947.4|947|947.4|947|947.2|947|0
1634810120000|2021-10-21 09:55:20|947.2||947.4||947.4||947.2||0
1634810130000|2021-10-21 09:55:30|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1634810140000|2021-10-21 09:55:40|947.4|947|948|947.6|948|947.6|947.4|947|2904
1634810150000|2021-10-21 09:55:50||947.8||947.8||947.8||947.8|0
1634810160000|2021-10-21 09:56:00|948.2|948|948|947.8|948.2|948|948|947.6|8500
1634810170000|2021-10-21 09:56:10|948.2|948|948.2|947.8|948.4|948|948.2|947.8|2283
1634810180000|2021-10-21 09:56:20|948.4|948|948.4|948|948.4|948|948.4|948|0
1634810210000|2021-10-21 09:56:50||948.2||948.2||948.2||948.2|0
1634810220000|2021-10-21 09:57:00||948||948.2||948.2||948|0
1634810240000|2021-10-21 09:57:20|948.2|948|948.2|948|948.2|948|948.2|948|310
1634810250000|2021-10-21 09:57:30|948.4|947.8|947.8|947.6|948.4|947.8|947.8|947.6|1126
1634810260000|2021-10-21 09:57:40|947.6|947.4|947.6|947.4|947.8|947.4|947.6|947.4|9427
1634810280000|2021-10-21 09:58:00|947.8|947.6|948|947.6|948.2|947.8|947.8|947.6|1223
1634810290000|2021-10-21 09:58:10|948.2|947.8|948|947.6|948.2|947.8|948|947.6|0
1634810300000|2021-10-21 09:58:20|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1634810340000|2021-10-21 09:59:00|948|948|948.4|948.2|948.4|948.2|948|948|1505
1634810350000|2021-10-21 09:59:10|948.2|948|948.2|948|948.2|948|948.2|948|274
1634810380000|2021-10-21 09:59:40|948.4||948.4||948.4||948.4||0
1634810390000|2021-10-21 09:59:50|948.2||948.2||948.4||948.2||0
1634810400000|2021-10-21 10:00:00|948.4|948.2|948.8|948.4|948.8|948.4|948.4|948.2|7207
1634810410000|2021-10-21 10:00:10|||||||||11024
1634810430000|2021-10-21 10:00:30|949|948.6|948.6|948.2|949|948.6|948.4|948.2|3021
1634810440000|2021-10-21 10:00:40||948.4||948.4||948.4||948.4|64
1634810450000|2021-10-21 10:00:50|948.8|948.6|949|948.6|949|948.6|948.8|948.6|0
1634810460000|2021-10-21 10:01:00|948.8||949||949||948.8||0
1634810470000|2021-10-21 10:01:10|949.2|948.8|949|948.6|949.2|948.8|949|948.6|0
1634810490000|2021-10-21 10:01:30|948.8||948.8||948.8||948.8||0
1634810530000|2021-10-21 10:02:10|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948|6697
1634810550000|2021-10-21 10:02:30|948.4|948|948.2|947.8|948.4|948.2|948.2|947.8|4148
1634810560000|2021-10-21 10:02:40|948.4|948|948.4|948|948.4|948|948.4|948|0
1634810570000|2021-10-21 10:02:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1634810580000|2021-10-21 10:03:00|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.2|0
1634810590000|2021-10-21 10:03:10||948.6||948.4||948.6||948.4|0
1634810600000|2021-10-21 10:03:20|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|0
1634810610000|2021-10-21 10:03:30||948.6||948.4||948.6||948.4|1500
1634810630000|2021-10-21 10:03:50||948.6||948.4||948.6||948.4|0
1634810640000|2021-10-21 10:04:00||948.6||948.6||948.6||948.6|0
1634810650000|2021-10-21 10:04:10|949||948.8||949||948.8||2000
1634810720000|2021-10-21 10:05:20|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|1300
1634810730000|2021-10-21 10:05:30||948.6||948.4||948.6||948.4|0
1634810740000|2021-10-21 10:05:40|949|948.6|949|948.8|949|948.8|949|948.6|7
1634810750000|2021-10-21 10:05:50|948.8|948.6|949|948.8|949|948.8|948.8|948.6|101
1634810760000|2021-10-21 10:06:00|948.8|948.6|949|948.6|949|948.6|948.8|948.6|155
1634810790000|2021-10-21 10:06:30|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|4274
1634810830000|2021-10-21 10:07:10|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948|9466
1634810860000|2021-10-21 10:07:40||948||948||948.2||948|3902
1634810870000|2021-10-21 10:07:50||948.2||948||948.2||948|2
1634810880000|2021-10-21 10:08:00||948.2||948.2||948.2||948.2|0
1634810890000|2021-10-21 10:08:10||948||948.2||948.2||948|0
1634810910000|2021-10-21 10:08:30|948.6|948|948.6|948.4|948.6|948.4|948.6|948|7435
1634810920000|2021-10-21 10:08:40|948.8||948.8||948.8||948.8||272
1634810930000|2021-10-21 10:08:50|948.6||948.8||948.8||948.6||101
1634810940000|2021-10-21 10:09:00|948.6||948.6||948.6||948.6||0
1634811000000|2021-10-21 10:10:00|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|35
1634811100000|2021-10-21 10:11:40||948.6||948.4||948.6||948.4|2984
1634811200000|2021-10-21 10:13:20|948.6|948.2|948.4|948.2|948.6|948.4|948.4|948.2|14780
1634811230000|2021-10-21 10:13:50|||||||||1314
1634811240000|2021-10-21 10:14:00|948.2|948|948.2|948|948.4|948|948.2|948|2773
1634811250000|2021-10-21 10:14:10|948|947.8|948|947.6|948|947.8|948|947.6|1439
1634811260000|2021-10-21 10:14:20||947.8||947.8||947.8||947.8|0
1634811270000|2021-10-21 10:14:30|||||||||1500
1634811280000|2021-10-21 10:14:40|||||||||1270
1634811290000|2021-10-21 10:14:50|948.2|948|948.2|948|948.2|948|948.2|947.8|2374
1634811310000|2021-10-21 10:15:10|948|947.8|948.2|947.8|948.2|947.8|948|947.8|725
1634811320000|2021-10-21 10:15:20|948|947.6|947.8|947.4|948|947.6|947.8|947.4|569
1634811340000|2021-10-21 10:15:40|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1634811350000|2021-10-21 10:15:50||947.4||947.4||947.4||947.4|0
1634811360000|2021-10-21 10:16:00|||||||||7
1634811380000|2021-10-21 10:16:20|||||||||4953
1634811390000|2021-10-21 10:16:30|||||||||249
1634811430000|2021-10-21 10:17:10|947.8|947.6|947.6|947.4|947.8|947.6|947.6|947.4|3940
1634811450000|2021-10-21 10:17:30|||||||||401
1634811470000|2021-10-21 10:17:50|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|549
1634811480000|2021-10-21 10:18:00||947.4||947.4||947.4||947.4|0
1634811520000|2021-10-21 10:18:40|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1253
1634811550000|2021-10-21 10:19:10|947.2|946.8|947.2|947|947.2|947|947|946.8|2259
1634811560000|2021-10-21 10:19:20|947.4|946.8|947.6|947.2|947.6|947.4|947.4|946.8|7414
1634811570000|2021-10-21 10:19:30||947.4||947.4||947.4||947.4|285
1634811580000|2021-10-21 10:19:40|947.4|947.2|947.4|947|947.4|947.2|947.4|947|4385
1634811600000|2021-10-21 10:20:00||947.2||947||947.2||947|3235
1634811610000|2021-10-21 10:20:10|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|27
1634811620000|2021-10-21 10:20:20|947.4|947|947.4|947|947.4|947|947.4|947|0
1634811710000|2021-10-21 10:21:50|947.2||947.2||947.2||947.2||1293
1634811720000|2021-10-21 10:22:00|||||||||34
1634811730000|2021-10-21 10:22:10|947|946.8|947.2|947|947.2|947|947|946.8|17198
1634811740000|2021-10-21 10:22:20|947|946.8|947.2|947|947.2|947|947|946.8|7471
1634811750000|2021-10-21 10:22:30|947|946.8|946.8|946.4|947|946.8|946.8|946.4|1898
1634811760000|2021-10-21 10:22:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1634811770000|2021-10-21 10:22:50||946.4||946.2||946.4||946.2|300
1634811780000|2021-10-21 10:23:00|946.4|946|946.4|946.2|946.4|946.2|946.4|946|0
1634811790000|2021-10-21 10:23:10||946||946||946||946|0
1634811800000|2021-10-21 10:23:20|946.6|946.2|946.6|946.4|946.8|946.4|946.6|946.2|5206
1634811810000|2021-10-21 10:23:30||946.2||946.2||946.2||946.2|0
1634811820000|2021-10-21 10:23:40||946.4||946.4||946.4||946.4|0
1634811840000|2021-10-21 10:24:00|||||||||1056
1634811860000|2021-10-21 10:24:20|946.4|946.2|946.4|946|946.4|946.2|946.4|946|729
1634811880000|2021-10-21 10:24:40|946.2|945.8|946|945.8|946.2|945.8|946|945.6|0
1634811980000|2021-10-21 10:26:20|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.2|10786
1634811990000|2021-10-21 10:26:30|||||||||5000
1634812000000|2021-10-21 10:26:40|945.6||945.6||945.8||945.6||1098
1634812070000|2021-10-21 10:27:50|||||||||1132
1634812080000|2021-10-21 10:28:00|||||||||660
1634812120000|2021-10-21 10:28:40|||||||||500
1634812130000|2021-10-21 10:28:50|945.4|945.2|945.4|945|945.4|945.2|945.4|945|1045
1634812160000|2021-10-21 10:29:20||945.2||945.2||945.2||945.2|0
1634812170000|2021-10-21 10:29:30||945||945.2||945.2||945|161
1634812190000|2021-10-21 10:29:50||945||945.2||945.2||945|0
1634812200000|2021-10-21 10:30:00||945||945||945||945|0
1634812210000|2021-10-21 10:30:10|945.6|945.2|945.6|945.4|945.8|945.6|945.6|945.2|4017
1634812220000|2021-10-21 10:30:20|945.4|945.2|945.4|945.2|945.6|945.2|945.4|945.2|1097
1634812240000|2021-10-21 10:30:40|945.6|945|945.6|945.2|945.6|945.2|945.6|945|0
1634812250000|2021-10-21 10:30:50||945.4||945.2||945.4||945.2|0
1634812290000|2021-10-21 10:31:30||945.4||945.2||945.4||945.2|0
1634812300000|2021-10-21 10:31:40||945.4||945.4||945.4||945.4|0
1634812310000|2021-10-21 10:31:50|||||||||90
1634812320000|2021-10-21 10:32:00|||||||||391
1634812360000|2021-10-21 10:32:40|||||||||2637
1634812400000|2021-10-21 10:33:20|945.8|945.6|945.8|945.6|946|945.8|945.8|945.4|21313
1634812420000|2021-10-21 10:33:40|946||946||946||945.8||1121
1634812440000|2021-10-21 10:34:00|945.8||945.8||945.8||945.8||0
1634812450000|2021-10-21 10:34:10|945.6|945.4|945.6|945.2|945.8|945.4|945.4|945.2|4920
1634812470000|2021-10-21 10:34:30|945.4|945|945.6|945.2|945.6|945.2|945.4|945|479
1634812480000|2021-10-21 10:34:40|945.4||945.4||945.4||945.4||0
1634812500000|2021-10-21 10:35:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|5171
1634812530000|2021-10-21 10:35:30|945.8|945.6|946|945.6|946|945.6|945.8|945.6|2603
1634812540000|2021-10-21 10:35:40|946.2|945.8|946.4|946|946.4|946|946.2|945.8|0
1634812560000|2021-10-21 10:36:00|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|2256
1634812570000|2021-10-21 10:36:10|946.4|946|946.6|946.2|946.6|946.2|946.4|946|0
1634812580000|2021-10-21 10:36:20|946.4||946.6||946.6||946.4||544
1634812600000|2021-10-21 10:36:40|946.8|946.4|947|946.6|947|946.8|946.8|946.2|3134
1634812610000|2021-10-21 10:36:50|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1634812620000|2021-10-21 10:37:00|947|946.6|947|946.6|947.2|946.8|947|946.6|11
1634812630000|2021-10-21 10:37:10||946.8||946.8||946.8||946.8|0
1634812640000|2021-10-21 10:37:20|947.2|947|947.4|947|947.4|947|947.2|947|89
1634812650000|2021-10-21 10:37:30|947.2|946.8|947.4|947|947.4|947|947.2|946.8|0
1634812660000|2021-10-21 10:37:40|947.6|947.2|947.6|947.2|947.6|947.4|947.6|947|3025
1634812670000|2021-10-21 10:37:50|947.4|947|947.6|947.2|947.6|947.2|947.4|947|3200
1634812700000|2021-10-21 10:38:20||947.4||947.4||947.4||947.4|18
1634812710000|2021-10-21 10:38:30|947.8|947.6|948|947.6|948|947.6|947.8|947.6|1096
1634812720000|2021-10-21 10:38:40|948.2|947.8|948.2|947.8|948.2|947.8|948|947.6|0
1634812730000|2021-10-21 10:38:50|948.4|948|948|947.8|948.4|948|948|947.8|3867
1634812740000|2021-10-21 10:39:00|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|6087
1634812770000|2021-10-21 10:39:30|||||||||67
1634812830000|2021-10-21 10:40:30|947.6|947.6|947.8|947.4|948|947.8|947.6|947.4|10727
1634812860000|2021-10-21 10:41:00|947.6||947.8||947.8||947.6||0
1634812930000|2021-10-21 10:42:10||947.6||947.6||947.6||947.6|19
1634812970000|2021-10-21 10:42:50|948|947.8|948|947.8|948.2|947.8|948|947.6|1957
1634812980000|2021-10-21 10:43:00|948.2|947.6|947.8|947.4|948.2|947.6|947.8|947.4|523
1634812990000|2021-10-21 10:43:10|948|947.6|948|947.6|948|947.6|948|947.6|0
1634813000000|2021-10-21 10:43:20|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1634813010000|2021-10-21 10:43:30|948|947.6|948|947.6|948|947.6|948|947.6|0
1634813020000|2021-10-21 10:43:40|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.4|0
1634813040000|2021-10-21 10:44:00|||||||||721
1634813070000|2021-10-21 10:44:30||947.4||947.4||947.4||947.4|4985
1634813090000|2021-10-21 10:44:50||947.6||947.6||947.6||947.6|0
1634813130000|2021-10-21 10:45:30|947.6|947.4|947.8|947.6|947.8|947.6|947.6|947.4|1068
1634813150000|2021-10-21 10:45:50|948|947.8|948|947.6|948|947.8|948|947.6|48
1634813170000|2021-10-21 10:46:10||947.8||947.8||947.8||947.8|0
1634813190000|2021-10-21 10:46:30||947.6||947.8||947.8||947.6|0
1634813220000|2021-10-21 10:47:00|948.2|948|948.4|948|948.4|948|948|947.8|3759
1634813250000|2021-10-21 10:47:30|948.2||948.4||948.4||948.2||0
1634813260000|2021-10-21 10:47:40|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1634813270000|2021-10-21 10:47:50|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|0
1634813280000|2021-10-21 10:48:00|948.4|948|948.4|948|948.4|948|948.4|948|0
1634813290000|2021-10-21 10:48:10|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1634813310000|2021-10-21 10:48:30||948.4||948.4||948.4||948.4|0
1634813360000|2021-10-21 10:49:20|948.4|948.2|948.4|948|948.6|948.2|948.4|948|128
1634813370000|2021-10-21 10:49:30|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1634813400000|2021-10-21 10:50:00||948.4||948.2||948.4||948.2|0
1634813410000|2021-10-21 10:50:10||948.4||948.4||948.4||948.4|0
1634813440000|2021-10-21 10:50:40|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|2066
1634813450000|2021-10-21 10:50:50||948.4||948.4||948.4||948.4|3752
1634813480000|2021-10-21 10:51:20|948.8||948.6||948.8||948.6||2548
1634813500000|2021-10-21 10:51:40||948.2||948.2||948.2||948.2|1185
1634813530000|2021-10-21 10:52:10|948.4|948|948.4|948|948.4|948.2|948.4|948|2137
1634813540000|2021-10-21 10:52:20||948.2||948.2||948.2||948.2|0
1634813550000|2021-10-21 10:52:30||948||948||948||948|31
1634813560000|2021-10-21 10:52:40||948.2||948||948.2||948|0
1634813570000|2021-10-21 10:52:50||948.2||948.2||948.2||948.2|0
1634813590000|2021-10-21 10:53:10||948||948.2||948.2||948|0
1634813600000|2021-10-21 10:53:20|948.2|948|948.4|948|948.4|948|948.2|948|1115
1634813620000|2021-10-21 10:53:40||948.2||948.2||948.2||948.2|0
1634813630000|2021-10-21 10:53:50||948||948||948.2||948|0
1634813640000|2021-10-21 10:54:00|948.2||948.2||948.2||948.2||1402
1634813660000|2021-10-21 10:54:20|||||||||7
1634813690000|2021-10-21 10:54:50|948|947.8|948|947.8|948.2|947.8|948|947.8|2157
1634813730000|2021-10-21 10:55:30|948.2|948|948|947.8|948.2|948|948|947.8|1474
1634813770000|2021-10-21 10:56:10|||||||||170
1634813780000|2021-10-21 10:56:20|947.8|947.6|948|947.8|948|947.8|947.8|947.6|6577
1634813790000|2021-10-21 10:56:30|948.2||948.2||948.2||948.2||2487
1634813820000|2021-10-21 10:57:00||948||948||948||948|0
1634813850000|2021-10-21 10:57:30|948.4|948.2|948.4|948|948.4|948.2|948.4|948|544
1634813870000|2021-10-21 10:57:50||948.2||948.2||948.2||948.2|0
1634813880000|2021-10-21 10:58:00|||||||||717
1634813910000|2021-10-21 10:58:30||948||948||948||948|7
1634813930000|2021-10-21 10:58:50||948.2||948.2||948.2||948.2|0
1634813940000|2021-10-21 10:59:00|948.2|948|948.2|948|948.4|948|948.2|948|1848
1634813950000|2021-10-21 10:59:10|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|200
1634813960000|2021-10-21 10:59:20||948||948.2||948.2||948|0
1634813970000|2021-10-21 10:59:30|||||||||163
1634813980000|2021-10-21 10:59:40|||||||||388
1634814000000|2021-10-21 11:00:00|||||||||2224
1634814030000|2021-10-21 11:00:30|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|1588
1634814060000|2021-10-21 11:01:00|948.2|948.2|948.2|948|948.4|948.2|948.2|948|3165
1634814080000|2021-10-21 11:01:20|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|254
1634814090000|2021-10-21 11:01:30||948.4||948.4||948.4||948.4|0
1634814100000|2021-10-21 11:01:40||948.2||948.2||948.2||948.2|0
1634814120000|2021-10-21 11:02:00||948.4||948.4||948.4||948.4|0
1634814160000|2021-10-21 11:02:40|||||||||675
1634814240000|2021-10-21 11:04:00|||||||||1370
1634814260000|2021-10-21 11:04:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|1875
1634814270000|2021-10-21 11:04:30|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|4380
1634814280000|2021-10-21 11:04:40||948.2||948.2||948.2||948.2|0
1634814290000|2021-10-21 11:04:50|948.4||948.4||948.4||948.4||0
1634814310000|2021-10-21 11:05:10|948.6||948.4||948.6||948.4||0
1634814330000|2021-10-21 11:05:30||948||948.2||948.2||948|551
1634814340000|2021-10-21 11:05:40|948.2|948|948|947.6|948.2|948|948|947.6|6320
1634814360000|2021-10-21 11:06:00||947.8||947.8||947.8||947.8|0
1634814370000|2021-10-21 11:06:10|948.2||948.2||948.2||948||1570
1634814380000|2021-10-21 11:06:20|948|948|948.4|948|948.4|948.2|948|947.8|5194
1634814400000|2021-10-21 11:06:40|948.6|948.2|948.6|948.4|948.6|948.4|948.6|948|5029
1634814440000|2021-10-21 11:07:20|948.4|948.2|948.4|948|948.4|948.2|948.4|948|3535
1634814450000|2021-10-21 11:07:30|948.2|948.2|948|947.8|948.4|948.2|948|947.6|4011
1634814470000|2021-10-21 11:07:50|947.8|947.6|948|947.6|948|947.6|947.8|947.6|0
1634814510000|2021-10-21 11:08:30||947.8||947.6||947.8||947.6|536
1634814520000|2021-10-21 11:08:40||947.8||947.6||947.8||947.6|630
1634814530000|2021-10-21 11:08:50||947.8||947.6||947.8||947.6|0
1634814550000|2021-10-21 11:09:10|948.2|947.8|948|947.6|948.2|948|948|947.6|4258
1634814560000|2021-10-21 11:09:20|947.8|947.8|948|947.6|948|947.8|947.8|947.6|51
1634814570000|2021-10-21 11:09:30|947.8|947.8|947.8|947.6|948.2|947.8|947.8|947.6|11235
1634814590000|2021-10-21 11:09:50|948|947.8|948.2|947.8|948.2|947.8|948|947.8|7
1634814600000|2021-10-21 11:10:00||948||947.8||948||947.8|1266
1634814620000|2021-10-21 11:10:20||948||947.8||948||947.8|0
1634814630000|2021-10-21 11:10:30|948.4|948|948.6|948.2|948.6|948.2|948.4|948|3392
1634814640000|2021-10-21 11:10:40|948.4|948|948.4|948|948.4|948|948.4|948|0
1634814650000|2021-10-21 11:10:50|948.2||948.2||948.4||948.2||0
1634814660000|2021-10-21 11:11:00|948|947.8|947.6|947.4|948|947.8|947.4|947.2|5456
1634814690000|2021-10-21 11:11:30|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|1860
1634814700000|2021-10-21 11:11:40|947.6||947.8||947.8||947.6||0
1634814740000|2021-10-21 11:12:20|948|947.6|948|947.6|948|947.6|948|947.6|1437
1634814750000|2021-10-21 11:12:30|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1634814760000|2021-10-21 11:12:40|948|947.6|948|947.6|948|947.6|947.8|947.6|161
1634814780000|2021-10-21 11:13:00|947.8|947.4|948|947.6|948|947.6|947.8|947.4|0
1634814790000|2021-10-21 11:13:10|947.8|947.8|948|947.6|948|947.8|947.8|947.6|2755
1634814830000|2021-10-21 11:13:50|948.2|947.8|948.2|948|948.2|948|948.2|947.6|3183
1634814840000|2021-10-21 11:14:00||947.8||947.8||947.8||947.8|1303
1634814850000|2021-10-21 11:14:10||948||947.8||948||947.8|233
1634814870000|2021-10-21 11:14:30|948.4|948|948.2|948|948.4|948|948.2|948|0
1634814910000|2021-10-21 11:15:10|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|2957
1634814920000|2021-10-21 11:15:20|948.4|948|948.4|948|948.4|948|948.4|948|1931
1634814930000|2021-10-21 11:15:30|948.2||948.2||948.2||948.2||0
1634814950000|2021-10-21 11:15:50|||||||||1271
1634814960000|2021-10-21 11:16:00|948|947.8|948.2|947.8|948.2|947.8|948|947.8|36
1634814980000|2021-10-21 11:16:20|||||||||264
1634815000000|2021-10-21 11:16:40|||||||||14
1634815130000|2021-10-21 11:18:50||948||948||948||948|0
1634815150000|2021-10-21 11:19:10|948|947.8|948.2|947.8|948.2|947.8|948|947.8|308
1634815160000|2021-10-21 11:19:20|948||948||948||948||42
1634815180000|2021-10-21 11:19:40|948.2||948.2||948.2||948.2||1370
1634815190000|2021-10-21 11:19:50|948.4|948|948.2|948|948.4|948.2|948.2|948|3020
1634815200000|2021-10-21 11:20:00|948.4|948.2|948.8|948.6|948.8|948.6|948.4|948.2|4840
1634815210000|2021-10-21 11:20:10|949|948.8|949|948.6|949|948.8|949|948.6|3000
1634815220000|2021-10-21 11:20:20|949.2|948.8|949|948.6|949.2|949|948.8|948.6|14523
1634815230000|2021-10-21 11:20:30|949.2|948.8|949.2|948.8|949.2|948.8|949|948.8|666
1634815240000|2021-10-21 11:20:40|949|948.6|949|948.6|949|948.6|949|948.6|0
1634815250000|2021-10-21 11:20:50|949.2|948.8|949.2|949|949.2|949|949.2|948.8|1245
1634815260000|2021-10-21 11:21:00|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|5106
1634815270000|2021-10-21 11:21:10|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1634815280000|2021-10-21 11:21:20|950|949.6|950|949.6|950|949.6|950|949.6|0
1634815300000|2021-10-21 11:21:40|950.2|949.8|950.2|950|950.2|950|950.2|949.6|9467
1634815310000|2021-10-21 11:21:50|950|949.8|950|949.6|950|949.8|950|949.6|1474
1634815330000|2021-10-21 11:22:10|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1634815340000|2021-10-21 11:22:20|950|949.6|950|949.6|950.2|949.6|950|949.6|1559
1634815350000|2021-10-21 11:22:30|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|235
1634815360000|2021-10-21 11:22:40|950||950||950||950||0
1634815370000|2021-10-21 11:22:50|||||||||179
1634815390000|2021-10-21 11:23:10|950.2|949.6|950.2|950|950.4|950|950.2|949.6|358
1634815400000|2021-10-21 11:23:20|950.4||950.4||950.4||950.4||1513
1634815410000|2021-10-21 11:23:30|950.2||950.2||950.2||950.2||0
1634815440000|2021-10-21 11:24:00|950.4||950.4||950.4||950.4||423
1634815450000|2021-10-21 11:24:10|950.6|950.2|950.2|950|950.6|950.2|950.2|950|1111
1634815460000|2021-10-21 11:24:20|950|949.8|950|949.8|950|949.8|950|949.8|1241
1634815480000|2021-10-21 11:24:40|||||||||500
1634815490000|2021-10-21 11:24:50|949.8|949.6|950|949.8|950|949.8|949.8|949.6|1500
1634815540000|2021-10-21 11:25:40|950.2|950|950.4|950|950.4|950|950.2|950|2252
1634815560000|2021-10-21 11:26:00|950.2|949.8|950|949.8|950.2|950|950|949.8|4847
1634815570000|2021-10-21 11:26:10|950.2|950|950.4|950|950.4|950|950.2|950|6859
1634815580000|2021-10-21 11:26:20|950.2||950.4||950.4||950.2||8
1634815600000|2021-10-21 11:26:40|950.2||950.2||950.4||950.2||1120
1634815610000|2021-10-21 11:26:50||949.8||950||950||949.8|4998
1634815620000|2021-10-21 11:27:00|||||||||366
1634815630000|2021-10-21 11:27:10|950|949.8|950|949.6|950|949.8|950|949.6|1630
1634815640000|2021-10-21 11:27:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1634815670000|2021-10-21 11:27:50||949.6||949.6||949.6||949.6|0
1634815680000|2021-10-21 11:28:00|950||949.8||950||949.8||5336
1634815690000|2021-10-21 11:28:10|||||||||66
1634815700000|2021-10-21 11:28:20|950|949.8|950|949.6|950.2|949.8|950|949.6|25
1634815710000|2021-10-21 11:28:30|949.8||949.8||950||949.8||1586
1634815730000|2021-10-21 11:28:50|950|949.8|950|949.6|950|949.8|950|949.6|1211
1634815750000|2021-10-21 11:29:10|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1634815760000|2021-10-21 11:29:20|950|949.6|950.2|949.8|950.2|949.8|950|949.6|0
1634815770000|2021-10-21 11:29:30|950.4|950|950.6|950.2|950.6|950.2|950.4|950|1947
1634815790000|2021-10-21 11:29:50|950.4|950|950.2|949.8|950.4|950|950.2|949.8|325
1634815840000|2021-10-21 11:30:40|950|949.6|950|949.6|950|949.6|950|949.6|1418
1634815850000|2021-10-21 11:30:50|949.8||949.8||949.8||949.8||0
1634815880000|2021-10-21 11:31:20|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|1138
1634815900000|2021-10-21 11:31:40|949.8|949.4|949.2|949|949.8|949.4|949.2|949|4531
1634815910000|2021-10-21 11:31:50|949|948.8|949|948.8|949|948.8|949|948.8|0
1634815950000|2021-10-21 11:32:30|||||||||1326
1634815980000|2021-10-21 11:33:00|949.2|949|949.4|949|949.4|949.2|949.2|949|3287
1634816000000|2021-10-21 11:33:20|949.2||949.4||949.4||949.2||73
1634816020000|2021-10-21 11:33:40|949.2||949.4||949.4||949.2||0
1634816040000|2021-10-21 11:34:00|||||||||100
1634816060000|2021-10-21 11:34:20|949.2|948.8|949.4|949|949.4|949|949|948.6|4811
1634816100000|2021-10-21 11:35:00|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949|2956
1634816120000|2021-10-21 11:35:20|||||||||6
1634816130000|2021-10-21 11:35:30|949.8|949.4|950|949.6|950|949.6|949.8|949.2|3041
1634816160000|2021-10-21 11:36:00|949.8|949.4|949.6|949.2|950|949.4|949.6|949.2|9343
1634816170000|2021-10-21 11:36:10|949.8|949.4|950|949.6|950|949.6|949.6|949.2|4649
1634816180000|2021-10-21 11:36:20|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.2|1100
1634816190000|2021-10-21 11:36:30|949.6|949.2|949.6|949.4|949.8|949.6|949.6|949.2|15489
1634816200000|2021-10-21 11:36:40|949.8|949.6|950|949.6|950|949.6|949.8|949.6|1644
1634816210000|2021-10-21 11:36:50|950.2|949.8|950|949.8|950.2|949.8|950|949.8|0
1634816220000|2021-10-21 11:37:00|950.2|949.6|950.2|950|950.4|950|950.2|949.6|1513
1634816240000|2021-10-21 11:37:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|1207
1634816260000|2021-10-21 11:37:40|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|0
1634816300000|2021-10-21 11:38:20|950.4|950|950.6|950.2|950.6|950.2|950.2|950|4633
1634816310000|2021-10-21 11:38:30|950.4|950.4|950.6|950.4|950.6|950.4|950.4|950|15576
1634816320000|2021-10-21 11:38:40|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|1682
1634816330000|2021-10-21 11:38:50||950.4||950.2||950.4||950.2|0
1634816340000|2021-10-21 11:39:00||950.4||950.2||950.4||950.2|0
1634816350000|2021-10-21 11:39:10|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|6543
1634816380000|2021-10-21 11:39:40|950.6|950.6|950.8|950.6|950.8|950.6|950.6|950.4|65
1634816390000|2021-10-21 11:39:50|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|64
1634816400000|2021-10-21 11:40:00|950.6|950.6|950.8|950.6|950.8|950.6|950.6|950.6|135
1634816410000|2021-10-21 11:40:10|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|1053
1634816420000|2021-10-21 11:40:20|951|950.6|951|950.6|951|950.6|951|950.4|3770
1634816430000|2021-10-21 11:40:30|951.2|950.8|951.2|951|951.2|951|951.2|950.6|7463
1634816440000|2021-10-21 11:40:40|951.4||951.2||951.4||951.2||906
1634816450000|2021-10-21 11:40:50||950.8||951||951||950.8|300
1634816460000|2021-10-21 11:41:00||950.8||950.8||950.8||950.8|0
1634816500000|2021-10-21 11:41:40|951|951|951.2|951|951.2|951|951|951|9424
1634816510000|2021-10-21 11:41:50|951.4|951.2|951.6|951.2|951.6|951.4|951.4|951.2|7288
1634816560000|2021-10-21 11:42:40|951.4|951|951.4|951|951.4|951|951.4|951|5856
1634816570000|2021-10-21 11:42:50|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|1228
1634816590000|2021-10-21 11:43:10|951.4|951|951.4|951.2|951.4|951.2|951.4|951|1624
1634816600000|2021-10-21 11:43:20|951.6||951.4||951.6||951.4||0
1634816610000|2021-10-21 11:43:30|951.2|951|951.4|951|951.6|951.2|951.2|951|1809
1634816640000|2021-10-21 11:44:00|951.2|950.8|951.2|950.8|951.4|951|951|950.8|1096
1634816650000|2021-10-21 11:44:10|951.4|951|951.2|950.8|951.4|951|951.2|950.8|0
1634816660000|2021-10-21 11:44:20||951||951||951||950.8|0
1634816700000|2021-10-21 11:45:00|951|950.8|951|950.8|951|950.8|951|950.8|1203
1634816720000|2021-10-21 11:45:20|951.2|951|951.2|951|951.2|951|951.2|950.8|1406
1634816740000|2021-10-21 11:45:40|951.4||951.2||951.4||951.2||10
1634816760000|2021-10-21 11:46:00|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|31
1634816770000|2021-10-21 11:46:10||951||951||951||951|164
1634816780000|2021-10-21 11:46:20|951.6|951.2|951.6|951.4|951.6|951.4|951.6|951|1550
1634816790000|2021-10-21 11:46:30|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.4|54213
1634816800000|2021-10-21 11:46:40|951.6|951.4|952|951.6|952|951.6|951.6|951.4|479
1634816820000|2021-10-21 11:47:00|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|1528
1634816880000|2021-10-21 11:48:00|952|951.6|952|951.6|952|951.8|951.8|951.6|12273
1634816890000|2021-10-21 11:48:10|951.8|951.8|952.2|951.8|952.2|951.8|951.8|951.6|8920
1634816900000|2021-10-21 11:48:20|952.6|952|952.6|952.2|952.6|952.4|952.6|952|20338
1634816910000|2021-10-21 11:48:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|430
1634816920000|2021-10-21 11:48:40|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|3762
1634816940000|2021-10-21 11:49:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|1743
1634816950000|2021-10-21 11:49:10|952.8|952.2|952.8|952.6|952.8|952.6|952.8|952.2|408
1634816960000|2021-10-21 11:49:20|953|952.8|953|952.6|953|952.8|953|952.6|123
1634816980000|2021-10-21 11:49:40|952.8|952.8|953|952.6|953|952.8|952.6|952.4|5432
1634817000000|2021-10-21 11:50:00|952.8|952.4|952.8|952.4|953|952.6|952.6|952.4|8342
1634817010000|2021-10-21 11:50:10||952.6||952.4||952.6||952.4|5320
1634817020000|2021-10-21 11:50:20|953|952.6|953|952.6|953|952.8|952.8|952.6|4571
1634817030000|2021-10-21 11:50:30|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|483
1634817040000|2021-10-21 11:50:40|952.8|952.6|953.2|952.8|953.2|953|952.6|952.4|1230
1634817050000|2021-10-21 11:50:50|953|952.6|953|952.6|953|952.6|953|952.6|3148
1634817060000|2021-10-21 11:51:00|953.2|952.8|953.4|953|953.4|953|953.2|952.8|2334
1634817080000|2021-10-21 11:51:20|953.2|953.2|953.4|953|953.4|953.2|953.2|953|702
1634817090000|2021-10-21 11:51:30|953.2|953.2|953.4|953|953.4|953.2|953.2|953|1500
1634817130000|2021-10-21 11:52:10|953.2|953.2|953.2|953|953.2|953.2|953.2|953|8607
1634817140000|2021-10-21 11:52:20|953.4||953.4||953.4||953.2||5734
1634817150000|2021-10-21 11:52:30||953.2||953.2||953.2||953.2|1078
1634817170000|2021-10-21 11:52:50|953.6|953|953.8|953.4|953.8|953.4|953.6|953|314
1634817190000|2021-10-21 11:53:10||953.6||953.6||953.6||953.6|0
1634817200000|2021-10-21 11:53:20|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|1369
1634817210000|2021-10-21 11:53:30|953.4|953|953.2|953|953.4|953|953.2|953|490
1634817230000|2021-10-21 11:53:50||952.8||952.8||952.8||952.8|1471
1634817250000|2021-10-21 11:54:10|953|952.6|953|952.6|953|952.6|953|952.6|0
1634817280000|2021-10-21 11:54:40||952.8||952.8||952.8||952.8|0
1634817310000|2021-10-21 11:55:10||952.6||952.6||952.6||952.6|205
1634817330000|2021-10-21 11:55:30|952.8|952.4|952.8|952.6|953|952.6|952.8|952.4|263739
1634817340000|2021-10-21 11:55:40|||||||||53251
1634817350000|2021-10-21 11:55:50|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|2105
1634817360000|2021-10-21 11:56:00||952.2||952.2||952.2||952.2|0
1634817370000|2021-10-21 11:56:10|952.4|952|952.8|952.4|952.8|952.4|952.4|952|6410
1634817390000|2021-10-21 11:56:30||952.6||952.6||952.6||952.6|0
1634817400000|2021-10-21 11:56:40||952.4||952.6||952.6||952.4|0
1634817410000|2021-10-21 11:56:50|953|952.8|953.2|952.8|953.2|952.8|953|952.8|2285
1634817420000|2021-10-21 11:57:00|953|953|953.4|953|953.4|953|953|953|1480
1634817430000|2021-10-21 11:57:10|953.2|952.8|953.4|953|953.4|953|953.2|952.8|0
1634817440000|2021-10-21 11:57:20|953.2|952.8|953.4|953|953.4|953|952.8|952.6|15095
1634817450000|2021-10-21 11:57:30|953.2|952.8|953.2|953|953.2|953|953.2|952.8|0
1634817470000|2021-10-21 11:57:50|953.4|953.2|953.6|953.4|953.6|953.4|953.4|953.2|1463
1634817480000|2021-10-21 11:58:00|953.8|953.6|954|953.6|954|953.6|953.6|953.4|253
1634817490000|2021-10-21 11:58:10|954.2|953.8|954.4|954.2|954.4|954.2|954.2|953.6|5408
1634817500000|2021-10-21 11:58:20||954||954||954.2||954|0
1634817510000|2021-10-21 11:58:30|954.2|953.8|954.2|953.8|954.2|954|954|953.8|33
1634817520000|2021-10-21 11:58:40|954|953.6|954.2|953.8|954.2|953.8|954|953.6|0
1634817530000|2021-10-21 11:58:50|954|953.6|954|953.6|954.2|953.8|954|953.6|0
1634817540000|2021-10-21 11:59:00|954.2|953.8|954.2|953.8|954.4|954|954.2|953.8|564
1634817560000|2021-10-21 11:59:20|954||954.2||954.2||954||6
1634817580000|2021-10-21 11:59:40|954.4|954|954.4|954|954.4|954|954.2|954|0
1634817610000|2021-10-21 12:00:10|954.2||954.4||954.4||954.2||0
1634817620000|2021-10-21 12:00:20||954.2||954.2||954.2||954.2|0
1634817640000|2021-10-21 12:00:40|954.2|954|954.4|954|954.4|954|954.2|954|1549
1634817650000|2021-10-21 12:00:50|954.2|953.8|954.2|953.8|954.4|953.8|954|953.8|2956
1634817660000|2021-10-21 12:01:00|954|953.6|954|953.6|954|953.8|953.8|953.6|2438
1634817670000|2021-10-21 12:01:10|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|2275
1634817680000|2021-10-21 12:01:20|953.4|953|953.4|953|953.4|953|953.2|953|5620
1634817730000|2021-10-21 12:02:10|953.2|953.2|953.2|952.8|953.2|953.2|953|952.8|12170
1634817740000|2021-10-21 12:02:20|953|952.6|953|952.8|953|952.8|952.8|952.6|185
1634817750000|2021-10-21 12:02:30||952.6||952.6||952.6||952.6|1679
1634817760000|2021-10-21 12:02:40|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.8|2916
1634817770000|2021-10-21 12:02:50||953||953||953||953|0
1634817790000|2021-10-21 12:03:10|953.2|952.8|953.2|952.8|953.4|952.8|953.2|952.8|0
1634817800000|2021-10-21 12:03:20||953||952.8||953||952.8|0
1634817810000|2021-10-21 12:03:30||953||953||953||953|0
1634817820000|2021-10-21 12:03:40|953|952.8|953.2|952.8|953.4|953|953|952.8|1305
1634817830000|2021-10-21 12:03:50|953.4|953|953.6|953.2|953.6|953.2|953.4|953|0
1634817850000|2021-10-21 12:04:10|953.4|953|953.8|953.4|953.8|953.4|953|952.6|45508
1634817860000|2021-10-21 12:04:20|953.6|953.2|953.6|953.2|953.8|953.6|953.4|953.2|2145
1634817870000|2021-10-21 12:04:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.2|281
1634817880000|2021-10-21 12:04:40|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1634817890000|2021-10-21 12:04:50|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|0
1634817910000|2021-10-21 12:05:10|953.6||953.6||953.6||953.6||0
1634817920000|2021-10-21 12:05:20|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|0
1634817930000|2021-10-21 12:05:30|954|953.8|954|953.8|954.2|953.8|954|953.6|546
1634817940000|2021-10-21 12:05:40|953.8|953.6|954|953.6|954|953.6|953.8|953.6|1217
1634817950000|2021-10-21 12:05:50|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|0
1634817960000|2021-10-21 12:06:00|954.4|954|954.4|954.2|954.6|954.2|954.4|954|2757
1634817970000|2021-10-21 12:06:10|954.2|954|954.4|954|954.4|954|954.2|953.8|1295
1634817990000|2021-10-21 12:06:30|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|2359
1634818010000|2021-10-21 12:06:50|954.8|954.6|955|954.6|955|954.6|954.6|954.4|837
1634818020000|2021-10-21 12:07:00|954.8||954.8||954.8||954.8||0
1634818030000|2021-10-21 12:07:10|955||955||955||955||0
1634818070000|2021-10-21 12:07:50|954.8||954.8||954.8||954.8||4654
1634818080000|2021-10-21 12:08:00|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|1185
1634818090000|2021-10-21 12:08:10|954.6|954.4|954.4|954|954.6|954.4|954.4|954|1596
1634818100000|2021-10-21 12:08:20||954.2||954.2||954.2||954.2|0
1634818110000|2021-10-21 12:08:30|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.2|1219
1634818120000|2021-10-21 12:08:40|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1634818130000|2021-10-21 12:08:50|955|954.6|955|954.6|955|954.6|955|954.6|0
1634818150000|2021-10-21 12:09:10||954.8||954.8||954.8||954.8|0
1634818160000|2021-10-21 12:09:20|954.8|954.6|955|954.6|955|954.6|954.8|954.6|5336
1634818170000|2021-10-21 12:09:30||954.8||954.8||954.8||954.8|0
1634818180000|2021-10-21 12:09:40|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|1039
1634818190000|2021-10-21 12:09:50|955||955||955||955||0
1634818200000|2021-10-21 12:10:00|954.8|954.8|955|954.8|955|954.8|954.8|954.6|2639
1634818210000|2021-10-21 12:10:10|955.2||955||955.2||955||9971
1634818230000|2021-10-21 12:10:30|955.2|955|955.2|954.8|955.2|955|955|954.8|4013
1634818240000|2021-10-21 12:10:40|955|954.6|954.8|954.4|955|954.6|954.6|954.4|2419
1634818250000|2021-10-21 12:10:50|954.6|954.2|954.2|953.8|954.8|954.2|954.2|953.8|1381
1634818260000|2021-10-21 12:11:00||954||953.8||954||953.8|0
1634818270000|2021-10-21 12:11:10|||||||||15
1634818300000|2021-10-21 12:11:40|954||954||954||954||1547
1634818330000|2021-10-21 12:12:10|954.2|954|954.6|954.2|954.6|954.2|954.2|954|2438
1634818340000|2021-10-21 12:12:20|954.4|954.4|954.6|954.2|954.6|954.4|954.4|954.2|1953
1634818350000|2021-10-21 12:12:30||954.4||954.4||954.4||954.4|0
1634818360000|2021-10-21 12:12:40|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|1203
1634818370000|2021-10-21 12:12:50|954.4|954|954|953.6|954.4|954|954|953.6|11685
1634818380000|2021-10-21 12:13:00|954.2|953.8|954.4|954.2|954.4|954.2|954.2|953.8|40203
1634818400000|2021-10-21 12:13:20|954.2|954|954.2|954|954.4|954|954.2|953.8|1401
1634818410000|2021-10-21 12:13:30|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|2000
1634818470000|2021-10-21 12:14:30|954.8|954.4|955|954.6|955|954.6|954.8|954.2|1629
1634818490000|2021-10-21 12:14:50||954.8||954.8||954.8||954.8|0
1634818500000|2021-10-21 12:15:00||954.6||954.6||954.6||954.6|1441
1634818510000|2021-10-21 12:15:10|954.8|954.8|955.2|954.8|955.2|955|954.8|954.6|4684
1634818520000|2021-10-21 12:15:20|955|954.6|955|954.6|955|954.6|955|954.6|246
1634818530000|2021-10-21 12:15:30|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|53
1634818550000|2021-10-21 12:15:50|955.4|955|955.2|954.8|955.4|955|955.2|954.8|0
1634818560000|2021-10-21 12:16:00||955||955||955||955|0
1634818570000|2021-10-21 12:16:10||954.8||954.8||954.8||954.8|0
1634818580000|2021-10-21 12:16:20||955||955||955||955|0
1634818590000|2021-10-21 12:16:30|955|954.8|955.2|955|955.2|955|955|954.8|3423
1634818630000|2021-10-21 12:17:10|955|954.8|955|954.8|955|954.8|955|954.8|2385
1634818640000|2021-10-21 12:17:20|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1800
1634818650000|2021-10-21 12:17:30|954.6|954.2|954.8|954.6|954.8|954.6|954.6|954.2|1122
1634818660000|2021-10-21 12:17:40||954.4||954.4||954.4||954.4|0
1634818680000|2021-10-21 12:18:00|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954.2|911
1634818690000|2021-10-21 12:18:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1634818700000|2021-10-21 12:18:20||954.6||954.6||954.6||954.6|0
1634818710000|2021-10-21 12:18:30|955|954.4|955|954.6|955|954.6|955|954.4|94
1634818720000|2021-10-21 12:18:40|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1634818730000|2021-10-21 12:18:50|955|954.6|955|954.6|955|954.6|955|954.6|0
1634818750000|2021-10-21 12:19:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1634818770000|2021-10-21 12:19:30|954.6||954.8||954.8||954.6||0
1634818780000|2021-10-21 12:19:40|955|954.6|955.2|954.8|955.2|955|955|954.6|1752
1634818790000|2021-10-21 12:19:50|955.4|955|955.4|955.2|955.6|955.2|955.4|955|641
1634818800000|2021-10-21 12:20:00|955.6||955.4||955.6||955.4||6879
1634818810000|2021-10-21 12:20:10|955.2|955|955|954.6|955.2|955|955|954.6|1099
1634818820000|2021-10-21 12:20:20|954.8|954.8|955|954.8|955|954.8|954.8|954.6|33941
1634818830000|2021-10-21 12:20:30|955.2|954.6|954.8|954.4|955.2|955|954.8|954.4|11353
1634818860000|2021-10-21 12:21:00||954.6||954.6||954.6||954.4|1639
1634818870000|2021-10-21 12:21:10|955|954.8|955.2|954.8|955.4|955|955|954.8|2098
1634818880000|2021-10-21 12:21:20|||||||||204
1634818900000|2021-10-21 12:21:40|955||955.2||955.2||955||0
1634818950000|2021-10-21 12:22:30|955|954.6|954.8|954.6|955|954.6|954.8|954.6|2426
1634818960000|2021-10-21 12:22:40|955||955||955||955||0
1634818970000|2021-10-21 12:22:50|954.8||954.8||955||954.8||44
1634818980000|2021-10-21 12:23:00|955||954.8||955||954.8||1523
1634818990000|2021-10-21 12:23:10|955||955||955||955||0
1634819010000|2021-10-21 12:23:30||954.8||954.8||954.8||954.8|0
1634819030000|2021-10-21 12:23:50|||||||||262
1634819060000|2021-10-21 12:24:20|||||||||1840
1634819070000|2021-10-21 12:24:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|359
1634819080000|2021-10-21 12:24:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1634819100000|2021-10-21 12:25:00|954.8||955||955||954.8||0
1634819110000|2021-10-21 12:25:10|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|994
1634819130000|2021-10-21 12:25:30|954.6||954.8||954.8||954.6||0
1634819140000|2021-10-21 12:25:40|954.6||954.8||954.8||954.6||4500
1634819160000|2021-10-21 12:26:00|954.6|954.2|954.4|954|954.6|954.2|954.4|954|3371
1634819170000|2021-10-21 12:26:10|954.2|953.8|954.4|954.2|954.4|954.2|954.2|953.8|2538
1634819180000|2021-10-21 12:26:20||954||954||954||954|0
1634819220000|2021-10-21 12:27:00|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|72
1634819260000|2021-10-21 12:27:40|954.4|954|954.4|954.2|954.4|954.2|954.4|953.8|3917
1634819270000|2021-10-21 12:27:50|954.2|954|954.2|953.8|954.4|954|954.2|953.8|2086
1634819290000|2021-10-21 12:28:10|954||954||954||954||1000
1634819330000|2021-10-21 12:28:50||953.6||953.6||953.6||953.6|980
1634819360000|2021-10-21 12:29:20|953.8||954||954||953.8||168
1634819400000|2021-10-21 12:30:00|954.2|953.8|954.2|953.6|954.4|953.8|954.2|953.6|796
1634819410000|2021-10-21 12:30:10||953.8||953.8||953.8||953.8|0
1634819430000|2021-10-21 12:30:30|954|953.6|954.2|953.8|954.2|953.8|954|953.6|0
1634819450000|2021-10-21 12:30:50||954||953.8||954||953.8|0
1634819470000|2021-10-21 12:31:10||954||954||954||954|0
1634819500000|2021-10-21 12:31:40|||||||||26
1634819530000|2021-10-21 12:32:10|954.4|954.2|954.2|954|954.4|954.2|954.2|954|2762
1634819550000|2021-10-21 12:32:30|954|953.8|954|953.6|954|953.8|953.8|953.6|337
1634819570000|2021-10-21 12:32:50|953.8||954||954||953.8||0
1634819580000|2021-10-21 12:33:00||953.8||953.6||953.8||953.6|0
1634819590000|2021-10-21 12:33:10||953.8||953.6||953.8||953.6|578
1634819610000|2021-10-21 12:33:30|954.2|953.8|954.4|954|954.4|954|954.2|953.6|5340
1634819660000|2021-10-21 12:34:20|954.2|953.8|954|953.8|954.4|953.8|954|953.8|9707
1634819670000|2021-10-21 12:34:30|954.2||954.2||954.2||954.2||0
1634819690000|2021-10-21 12:34:50||954||953.8||954||953.8|0
1634819750000|2021-10-21 12:35:50|954|953.6|954|953.6|954.2|953.6|953.8|953.6|2526
1634819770000|2021-10-21 12:36:10|953.8|953.4|954|953.6|954|953.6|953.8|953.4|1339
1634819780000|2021-10-21 12:36:20||953.8||953.6||953.8||953.6|0
1634819790000|2021-10-21 12:36:30||953.8||953.6||953.8||953.6|0
1634819800000|2021-10-21 12:36:40||953.8||953.6||953.8||953.6|951
1634819810000|2021-10-21 12:36:50|954.2|953.8|954.2|954|954.4|954|954.2|953.8|319
1634819850000|2021-10-21 12:37:30|||||||||64583
1634819870000|2021-10-21 12:37:50|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954|2481
1634819880000|2021-10-21 12:38:00|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|1245
1634819900000|2021-10-21 12:38:20|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1634819910000|2021-10-21 12:38:30|954.6|954.2|954.6|954.2|954.8|954.4|954.6|954.2|0
1634819930000|2021-10-21 12:38:50|954.4|954|954.4|954|954.4|954.2|954.2|954|5566
1634819940000|2021-10-21 12:39:00|954.2|953.8|954|953.8|954.2|953.8|954|953.8|0
1634819950000|2021-10-21 12:39:10|954.2|953.6|954.2|954|954.2|954|954.2|953.6|2688
1634819960000|2021-10-21 12:39:20||953.8||953.8||953.8||953.8|161
1634819970000|2021-10-21 12:39:30||954||954||954||953.8|0
1634820030000|2021-10-21 12:40:30|954|953.8|954.2|953.8|954.2|953.8|954|953.8|2132
1634820050000|2021-10-21 12:40:50||954||954||954||954|0
1634820060000|2021-10-21 12:41:00|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|556
1634820110000|2021-10-21 12:41:50|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1208
1634820120000|2021-10-21 12:42:00|955|954.6|954.8|954.6|955|954.6|954.8|954.4|0
1634820130000|2021-10-21 12:42:10|954.6|954.4|954.6|954.4|954.8|954.6|954.6|954.4|1327
1634820140000|2021-10-21 12:42:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|4
1634820150000|2021-10-21 12:42:30|955|954.8|955.2|954.8|955.2|954.8|955|954.8|0
1634820160000|2021-10-21 12:42:40|955.4|955|955.4|955|955.4|955|955.4|955|0
1634820170000|2021-10-21 12:42:50|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1634820180000|2021-10-21 12:43:00|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|0
1634820200000|2021-10-21 12:43:20|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|153
1634820210000|2021-10-21 12:43:30|956|955.6|956|955.8|956|955.8|956|955.6|587
1634820230000|2021-10-21 12:43:50|955.8|955.6|956|955.6|956|955.6|955.8|955.6|2286
1634820240000|2021-10-21 12:44:00|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|1357
1634820250000|2021-10-21 12:44:10|955.8|955.6|956|955.6|956|955.6|955.8|955.6|81
1634820260000|2021-10-21 12:44:20|955.8|955.4|956|955.4|956|955.4|955.8|955.4|0
1634820270000|2021-10-21 12:44:30|955.8||955.8||955.8||955.8||0
1634820310000|2021-10-21 12:45:10|955.6||955.8||955.8||955.6||69
1634820330000|2021-10-21 12:45:30|956|955.6|956|955.8|956|955.8|956|955.6|800
1634820380000|2021-10-21 12:46:20|955.8|955.6|955.8|955.4|955.8|955.8|955.8|955.4|290
1634820400000|2021-10-21 12:46:40||955.6||955.6||955.6||955.6|0
1634820410000|2021-10-21 12:46:50|956|955.4|955.8|955.4|956|955.4|955.4|955.2|2420
1634820460000|2021-10-21 12:47:40|955.6||955.8||955.8||955.6||819
1634820480000|2021-10-21 12:48:00|956|955.6|955.8|955.6|956|955.8|955.8|955.6|14745
1634820490000|2021-10-21 12:48:10|956|955.8|956.4|956|956.4|956|956|955.8|3784
1634820510000|2021-10-21 12:48:30|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|0
1634820520000|2021-10-21 12:48:40|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|1640
1634820530000|2021-10-21 12:48:50|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|5496
1634820540000|2021-10-21 12:49:00|957|956.6|956.8|956.6|957|956.6|956.8|956.4|565
1634820560000|2021-10-21 12:49:20|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1331
1634820570000|2021-10-21 12:49:30|||||||||1
1634820590000|2021-10-21 12:49:50|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956.2|3270
1634820600000|2021-10-21 12:50:00|||||||||226
1634820620000|2021-10-21 12:50:20|956.4|956.2|956.4|956|956.4|956.2|956.4|956|31
1634820640000|2021-10-21 12:50:40|956.2|955.8|956|955.6|956.4|955.8|955.8|955.6|16108
1634820670000|2021-10-21 12:51:10|||||||||512
1634820730000|2021-10-21 12:52:10|955.8|955.8|955.8|955.6|956|955.8|955.8|955.6|3587
1634820750000|2021-10-21 12:52:30|956|955.4|955.6|955.2|956|955.4|955.6|955.2|20033
1634820760000|2021-10-21 12:52:40|955.4|955|955.2|955|955.4|955|955.2|954.8|0
1634820780000|2021-10-21 12:53:00|955|954.8|955|954.6|955.2|954.8|954.8|954.6|2855
1634820790000|2021-10-21 12:53:10|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|0
1634820800000|2021-10-21 12:53:20|954.4|954|954.4|954|954.4|954|954.4|954|0
1634820810000|2021-10-21 12:53:30|954.2|953.8|954.6|954.4|954.6|954.4|954.2|953.8|8774
1634820820000|2021-10-21 12:53:40|954.8|954.2|954.8|954.6|954.8|954.6|954.6|954.2|3610
1634820830000|2021-10-21 12:53:50|955|954.8|955|954.8|955|954.8|955|954.6|4096
1634820840000|2021-10-21 12:54:00|955.2|954.6|955|954.6|955.2|954.8|955|954.6|0
1634820870000|2021-10-21 12:54:30|954.8||954.8||955||954.8||0
1634820890000|2021-10-21 12:54:50|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|627
1634820900000|2021-10-21 12:55:00|954.4|954|954.4|954|954.4|954.2|954.4|954|578
1634820910000|2021-10-21 12:55:10|954.6|954.2|955|954.6|955|954.6|954.6|954|4865
1634820920000|2021-10-21 12:55:20|955.2|954.8|954.8|954.4|955.2|954.8|954.8|954.4|7
1634820930000|2021-10-21 12:55:30|955|954.6|955.2|954.8|955.4|955|955|954.6|1185
1634820940000|2021-10-21 12:55:40||954.6||954.8||954.8||954.6|0
1634820960000|2021-10-21 12:56:00|955.4|954.6|955|954.6|955.4|954.6|955|954.6|6242
1634820970000|2021-10-21 12:56:10||954.4||954.6||954.6||954.4|0
1634820980000|2021-10-21 12:56:20|955.2|954.8|955.2|954.8|955.2|954.8|955|954.6|0
1634820990000|2021-10-21 12:56:30|955.4|955|955.4|954.8|955.4|955|955.4|954.8|0
1634821000000|2021-10-21 12:56:40|955.2|955|955.2|955|955.4|955|955.2|955|3996
1634821010000|2021-10-21 12:56:50|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955.2|1380
1634821020000|2021-10-21 12:57:00|956||955.8||956||955.8||0
1634821030000|2021-10-21 12:57:10|956||956||956||955.8||0
1634821040000|2021-10-21 12:57:20|955.8|955.6|956|955.4|956|955.6|955.8|955.4|0
1634821050000|2021-10-21 12:57:30|955.8||956||956||955.8||0
1634821060000|2021-10-21 12:57:40||955.6||955.6||955.6||955.6|0
1634821070000|2021-10-21 12:57:50||955.4||955.6||955.6||955.4|181
1634821080000|2021-10-21 12:58:00|956.2|955.8|956.2|955.8|956.4|955.8|956.2|955.8|1301
1634821090000|2021-10-21 12:58:10|956.4||956.4||956.4||956.2||0
1634821100000|2021-10-21 12:58:20||956||956.2||956.2||956|0
1634821110000|2021-10-21 12:58:30|956.2|956|956.4|956|956.4|956|956.2|955.8|43
1634821150000|2021-10-21 12:59:10|956.2|955.8|956.4|955.8|956.4|955.8|956.2|955.8|1678
1634821160000|2021-10-21 12:59:20|956.2|956|956.2|955.8|956.2|956|956.2|955.8|0
1634821180000|2021-10-21 12:59:40|956.4||956.2||956.4||956.2||0
1634821200000|2021-10-21 13:00:00|956|955.6|955.4|955|956.2|955.6|955.4|955|4318
1634821210000|2021-10-21 13:00:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|183
1634821220000|2021-10-21 13:00:20|955.6|955.2|955.6|955.2|955.6|955.2|955.4|955.2|3
1634821230000|2021-10-21 13:00:30|955.8|955.4|955.8|955.2|955.8|955.4|955.8|955.2|0
1634821240000|2021-10-21 13:00:40|955.6|955.4|955.8|955.2|955.8|955.4|955.6|955.2|0
1634821250000|2021-10-21 13:00:50|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|0
1634821260000|2021-10-21 13:01:00|||||||||1220
1634821270000|2021-10-21 13:01:10|955.8|955.4|955.6|955.2|955.8|955.4|955.6|955.2|315
1634821280000|2021-10-21 13:01:20|955.4||955.4||955.4||955.4||0
1634821290000|2021-10-21 13:01:30|955.6|955|954.8|954.4|955.6|955|954.8|954.4|4578
1634821300000|2021-10-21 13:01:40||954.6||954.4||954.6||954.4|0
1634821310000|2021-10-21 13:01:50|||||||||200
1634821320000|2021-10-21 13:02:00|955|954.6|955.2|954.8|955.2|955|955|954.4|5863
1634821330000|2021-10-21 13:02:10||955||954.8||955||954.8|0
1634821340000|2021-10-21 13:02:20|955|954.6|954.8|954.4|955|954.6|954.8|954.4|0
1634821350000|2021-10-21 13:02:30|954.6|954.2|954.6|954.2|954.8|954.2|954.4|954|2264
1634821360000|2021-10-21 13:02:40|||||||||280
1634821370000|2021-10-21 13:02:50|954.8|954.4|955.2|955|955.4|955|954.8|954.2|3543
1634821380000|2021-10-21 13:03:00|955|954.8|955.6|955.2|955.6|955.2|955|954.8|1581
1634821390000|2021-10-21 13:03:10|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|7000
1634821400000|2021-10-21 13:03:20|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955|1500
1634821420000|2021-10-21 13:03:40|955.2|955|955.4|954.8|955.4|955.2|955.2|954.8|2710
1634821430000|2021-10-21 13:03:50|955.6|955|955.6|955.2|955.6|955.2|955.4|955|0
1634821440000|2021-10-21 13:04:00|955.4|955|955.2|954.8|955.6|955|955.2|954.8|1022
1634821450000|2021-10-21 13:04:10|955.4||955.2||955.4||955.2||0
1634821470000|2021-10-21 13:04:30|955|955|955.2|955|955.2|955|955|955|2163
1634821480000|2021-10-21 13:04:40|955.4|955.2|955.6|955|955.6|955.2|955.4|955|1110
1634821490000|2021-10-21 13:04:50|955.4||955.6||955.6||955.4||0
1634821500000|2021-10-21 13:05:00|955.4||955.6||955.6||955.4||0
1634821510000|2021-10-21 13:05:10|955.4|955.2|956|955.6|956|955.8|955.4|955.2|386
1634821530000|2021-10-21 13:05:30||955.8||955.8||955.8||955.8|0
1634821540000|2021-10-21 13:05:40|955.8|955.6|955.8|955.6|955.8|955.8|955.8|955.6|2612
1634821550000|2021-10-21 13:05:50|956|955.4|955.8|955.4|956|955.4|955.6|955.4|1084
1634821560000|2021-10-21 13:06:00|956|955.6|956|955.6|956|955.6|956|955.6|0
1634821570000|2021-10-21 13:06:10||955.8||955.6||955.8||955.6|0
1634821600000|2021-10-21 13:06:40|955.8||956||956||955.8||94
1634821620000|2021-10-21 13:07:00|955.8|955.4|955.8|955.6|955.8|955.6|955.6|955.4|6398
1634821630000|2021-10-21 13:07:10|956||956||956||956||0
1634821650000|2021-10-21 13:07:30|956.2|955.8|956.4|956.2|956.4|956.2|956.2|955.8|7010
1634821660000|2021-10-21 13:07:40|956.6|956|956|955.6|956.6|956|956|955.6|3008
1634821670000|2021-10-21 13:07:50|955.8||956||956.2||955.8||0
1634821680000|2021-10-21 13:08:00|956.2|955.8|956|955.6|956.2|955.8|956|955.6|0
1634821690000|2021-10-21 13:08:10|956.2|955.8|956|955.8|956.2|955.8|956|955.8|10000
1634821700000|2021-10-21 13:08:20|956.2||956||956.2||956||994
1634821710000|2021-10-21 13:08:30|956.2||956.2||956.2||956||0
1634821720000|2021-10-21 13:08:40||956||955.8||956||955.8|0
1634821740000|2021-10-21 13:09:00|956|955.6|956|955.6|956.2|955.6|955.8|955.6|1176
1634821750000|2021-10-21 13:09:10||955.8||955.6||955.8||955.6|0
1634821760000|2021-10-21 13:09:20|956.2|955.8|956.6|956.2|956.6|956.2|956|955.6|3336
1634821780000|2021-10-21 13:09:40|956.8|956.4|956.8|956.4|956.8|956.4|956.6|956.4|0
1634821790000|2021-10-21 13:09:50|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|1543
1634821800000|2021-10-21 13:10:00|956.6||956.8||956.8||956.6||0
1634821810000|2021-10-21 13:10:10|||||||||30
1634821820000|2021-10-21 13:10:20||956.6||956.4||956.6||956.4|0
1634821840000|2021-10-21 13:10:40|957|956.6|957.2|957|957.2|957|957|956.4|3649
1634821850000|2021-10-21 13:10:50|957.4||957.2||957.4||957.2||0
1634821910000|2021-10-21 13:11:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|256
1634821920000|2021-10-21 13:12:00|957.6|957.4|958|957.8|958|957.8|957.6|957.4|7282
1634821930000|2021-10-21 13:12:10|957.8|957.6|957.6|957.2|957.8|957.6|957.6|957.2|5338
1634821940000|2021-10-21 13:12:20||957.4||957.2||957.4||957.2|0
1634821950000|2021-10-21 13:12:30|957.8|957.4|958|957.6|958|957.8|957.8|957.2|3436
1634821960000|2021-10-21 13:12:40|957.8||958||958||957.8||0
1634821980000|2021-10-21 13:13:00|957.8|957.4|957.8|957.4|958|957.6|957.8|957.4|2376
1634821990000|2021-10-21 13:13:10|958|957.6|958|957.6|958|957.6|958|957.6|0
1634822000000|2021-10-21 13:13:20||957.8||957.8||957.8||957.6|0
1634822020000|2021-10-21 13:13:40|958.2|958|958.2|957.8|958.2|958|958.2|957.8|1235
1634822040000|2021-10-21 13:14:00|958||958.2||958.2||958||0
1634822050000|2021-10-21 13:14:10|958||958||958||958||0
1634822060000|2021-10-21 13:14:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|3849
1634822070000|2021-10-21 13:14:30|||||||||116
1634822080000|2021-10-21 13:14:40|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957.2|86
1634822090000|2021-10-21 13:14:50|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|3091
1634822100000|2021-10-21 13:15:00|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1206
1634822110000|2021-10-21 13:15:10|957.8|957.4|957.8|957.4|958|957.4|957.6|957.4|3
1634822130000|2021-10-21 13:15:30|957.6||957.6||957.6||957.6||0
1634822180000|2021-10-21 13:16:20|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|1272
1634822230000|2021-10-21 13:17:10||957.4||957.2||957.4||957.2|0
1634822250000|2021-10-21 13:17:30|957.4||957.4||957.4||957.4||0
1634822280000|2021-10-21 13:18:00|957.2|957|957.2|956.8|957.2|957|957|956.8|3352
1634822320000|2021-10-21 13:18:40|957|956.6|956.4|956.2|957.2|956.6|956.4|956.2|17107
1634822330000|2021-10-21 13:18:50|956.6|956|956.4|956|956.6|956|956.4|956|0
1634822350000|2021-10-21 13:19:10|956.6|956.2|956.8|956.6|956.8|956.6|956.6|956|8977
1634822360000|2021-10-21 13:19:20|957||956.8||957||956.8||1815
1634822370000|2021-10-21 13:19:30|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|2614
1634822380000|2021-10-21 13:19:40|956.4|956.2|956.4|956|956.4|956.2|956.2|956|1500
1634822390000|2021-10-21 13:19:50|956.6|956.2|956.6|956.2|956.8|956.6|956.4|956.2|2139
1634822400000|2021-10-21 13:20:00|956.4|956|956.4|956|956.4|956|956.4|956|0
1634822410000|2021-10-21 13:20:10|956.6|956.2|956.6|956.2|956.6|956.4|956.6|956.2|0
1634822420000|2021-10-21 13:20:20|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1634822450000|2021-10-21 13:20:50|957|956.6|956.8|956.6|957|956.8|956.8|956.4|2803
1634822460000|2021-10-21 13:21:00|957|956.8|957|956.6|957.2|956.8|957|956.6|876
1634822470000|2021-10-21 13:21:10|957.2|956.8|957|956.6|957.2|956.8|957|956.6|0
1634822480000|2021-10-21 13:21:20|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|0
1634822490000|2021-10-21 13:21:30||957||957||957||957|0
1634822500000|2021-10-21 13:21:40|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|0
1634822510000|2021-10-21 13:21:50|957.4||957.6||957.6||957.4||4468
1634822520000|2021-10-21 13:22:00|957.4||957.4||957.6||957.4||0
1634822530000|2021-10-21 13:22:10|957.2|957|957.4|957|957.4|957.2|957.2|957|28
1634822540000|2021-10-21 13:22:20|957.2||957.2||957.2||957.2||0
1634822550000|2021-10-21 13:22:30|957.4|957.2|957.4|957.2|957.6|957.2|957.4|957.2|2407
1634822560000|2021-10-21 13:22:40|957.6||957.6||957.6||957.6||0
1634822570000|2021-10-21 13:22:50|957.8|957.4|958.2|957.8|958.2|957.8|957.8|957.2|4140
1634822580000|2021-10-21 13:23:00|958||958||958||958||0
1634822590000|2021-10-21 13:23:10|958.2|957.6|957.8|957.6|958.2|957.6|957.8|957.6|4813
1634822600000|2021-10-21 13:23:20|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.2|0
1634822610000|2021-10-21 13:23:30|957.8|957.6|958|957.6|958|957.6|957.8|957.6|286
1634822620000|2021-10-21 13:23:40|958.2|957.8|958.2|957.8|958.4|957.8|958.2|957.8|0
1634822630000|2021-10-21 13:23:50|958.4|958|958.4|958|958.6|958.2|958.2|958|3290
1634822640000|2021-10-21 13:24:00|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1634822660000|2021-10-21 13:24:20|958.4||958.4||958.4||958.4||2024
1634822680000|2021-10-21 13:24:40|958.2|958|958.4|958|958.4|958|958.2|957.8|573
1634822700000|2021-10-21 13:25:00|958.2||958.2||958.2||958.2||0
1634822710000|2021-10-21 13:25:10|958|957.8|958.2|957.8|958.2|957.8|958|957.8|1041
1634822730000|2021-10-21 13:25:30|958.4|958|958.6|958.2|958.6|958.2|958.4|957.8|1189
1634822740000|2021-10-21 13:25:40|958.4|958|958.2|958|958.6|958|958.2|958|0
1634822760000|2021-10-21 13:26:00|958.4|957.8|958.4|958|958.4|958|958|957.6|3649
1634822770000|2021-10-21 13:26:10|958.6||958.4||958.6||958.4||36
1634822790000|2021-10-21 13:26:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1634822800000|2021-10-21 13:26:40|958.4||958.4||958.4||958.2||0
1634822810000|2021-10-21 13:26:50|958.2||958.2||958.2||958.2||0
1634822820000|2021-10-21 13:27:00|958.4||958.2||958.4||958.2||0
1634822830000|2021-10-21 13:27:10|958.4|958|958.4|958.2|958.4|958.2|958.4|958|0
1634822840000|2021-10-21 13:27:20|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|2948
1634822850000|2021-10-21 13:27:30|959|958.6|958.8|958.4|959|958.6|958.8|958.4|0
1634822860000|2021-10-21 13:27:40|959|958.6|958.6|958.2|959|958.6|958.6|958.2|12888
1634822870000|2021-10-21 13:27:50|958.4|958|958.2|958|958.6|958|958.2|957.8|3488
1634822880000|2021-10-21 13:28:00|958|957.8|958|957.8|958|957.8|958|957.8|637
1634822890000|2021-10-21 13:28:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|1500
1634822900000|2021-10-21 13:28:20|958|957.8|958|957.8|958|957.8|958|957.6|1849
1634822910000|2021-10-21 13:28:30|958.2|958|958.4|958|958.4|958|958.2|958|1125
1634822930000|2021-10-21 13:28:50|958.6||958.4||958.6||958.4||0
1634822980000|2021-10-21 13:29:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1634822990000|2021-10-21 13:29:50|958.4|958|958.4|958|958.4|958|958.4|958|0
1634823000000|2021-10-21 13:30:00|958.2|957.8|958.2|957.8|958.4|958|958|957.8|4432
1634823010000|2021-10-21 13:30:10|958|957.6|957.6|957.2|958|957.6|957.4|957|10263
1634823020000|2021-10-21 13:30:20|957.4|957|957.4|957|957.4|957.2|957.4|957|1185
1634823030000|2021-10-21 13:30:30|957.6|957.2|957.6|957.2|958|957.8|957.6|957.2|3612
1634823040000|2021-10-21 13:30:40|957.8|957.4|957.8|957.6|958|957.8|957.8|957.4|3683
1634823050000|2021-10-21 13:30:50|957.6|957.4|957.6|957.2|957.8|957.4|957.2|956.8|12441
1634823060000|2021-10-21 13:31:00|957.8|957.4|958.4|958|959|958.8|957.6|957.4|33969
1634823080000|2021-10-21 13:31:20|958.6|958.2|959.2|959|959.4|959|958.6|958.2|25237
1634823090000|2021-10-21 13:31:30|959.4|959.2|959.8|959.4|959.8|959.6|959.4|959.2|3388
1634823100000|2021-10-21 13:31:40|960|959.6|960|959.8|960.4|960|960|959.4|6301
1634823110000|2021-10-21 13:31:50|959.8|959.6|959.8|959.4|960|959.6|959.6|959.2|1385
1634823120000|2021-10-21 13:32:00|959.6||959.6||959.6||959.6||0
1634823130000|2021-10-21 13:32:10|959.8||959.8||959.8||959.8||0
1634823140000|2021-10-21 13:32:20|959.6|959.2|959|958.8|959.6|959.2|958.8|958.4|5013
1634823150000|2021-10-21 13:32:30|959.2|959|959.2|959|959.2|959|959|959|3760
1634823160000|2021-10-21 13:32:40|959.4|958.8|960.2|959.8|960.4|960.2|959.4|958.8|22592
1634823170000|2021-10-21 13:32:50|960.4|960|960.6|960.2|960.6|960.2|960.4|960|2313
1634823180000|2021-10-21 13:33:00|960.8|960.4|961.2|960.8|961.2|961|960.8|960.4|3177
1634823190000|2021-10-21 13:33:10|961|960.6|961.2|960.8|961.2|960.8|960.8|960.4|5861
1634823200000|2021-10-21 13:33:20|961.4|961|961.2|960.8|961.4|961.2|961.2|960.8|4426
1634823210000|2021-10-21 13:33:30|961||961.2||961.2||961||0
1634823220000|2021-10-21 13:33:40|961|960.6|960.8|960.2|961.2|960.6|960.8|960.2|4441
1634823230000|2021-10-21 13:33:50||960.4||960.4||960.4||960.4|0
1634823240000|2021-10-21 13:34:00||960.6||960.6||960.6||960.6|0
1634823250000|2021-10-21 13:34:10|961|960.8|961.6|961.2|962|961.8|961|960.8|27552
1634823260000|2021-10-21 13:34:20|961.8||961.6||961.8||961.4||0
1634823270000|2021-10-21 13:34:30|961.4|961|961.2|961|961.6|961|961.2|960.8|2265
1634823280000|2021-10-21 13:34:40|961|960.8|961.4|961|961.4|961|961|960.4|3131
1634823290000|2021-10-21 13:34:50|961.2|960.8|960.8|960.4|961.2|960.8|960.6|960.4|6261
1634823300000|2021-10-21 13:35:00|960.6|960.2|960.2|960|960.6|960.2|960.2|960|600
1634823310000|2021-10-21 13:35:10|960|959.8|960.8|960.2|960.8|960.2|959.8|959.4|20498
1634823320000|2021-10-21 13:35:20|961|960.4|961.6|961.2|961.6|961.2|961|960.4|431
1634823330000|2021-10-21 13:35:30|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.2|0
1634823340000|2021-10-21 13:35:40|961.6|961.2|961.4|961.2|961.8|961.2|961.4|961.2|2514
1634823350000|2021-10-21 13:35:50|961.2|961|961.2|961|961.4|961|961.2|961|14
1634823360000|2021-10-21 13:36:00|961.4|961.2|960.6|960.2|962|961.8|960.6|960.2|21564
1634823370000|2021-10-21 13:36:10|960.4|960|960.8|960.4|960.8|960.4|960.4|960|10633
1634823400000|2021-10-21 13:36:40|961|960.6|961.2|960.6|961.4|961|961|960.4|1398
1634823410000|2021-10-21 13:36:50|961||961||961.2||961||0
1634823420000|2021-10-21 13:37:00|961.2|960.8|961.4|961|961.6|961.2|961.2|960.8|637
1634823430000|2021-10-21 13:37:10|961.6|961.2|962|961.6|962|961.6|961.6|961.2|2497
1634823440000|2021-10-21 13:37:20|961.8|961.4|961.6|961.2|962|961.6|961|960.8|17539
1634823450000|2021-10-21 13:37:30|961.8||961.6||961.8||961.6||0
1634823460000|2021-10-21 13:37:40|961.8|961|961.8|961.4|961.8|961.4|961.4|961|6755
1634823470000|2021-10-21 13:37:50|961.6||961.8||961.8||961.6||368
1634823480000|2021-10-21 13:38:00|961.6|961.2|961.4|960.8|961.8|961.2|961|960.6|3794
1634823490000|2021-10-21 13:38:10|961.2|961|961.4|961|961.6|961|961.2|961|0
1634823500000|2021-10-21 13:38:20|961.6|961.2|961.6|961.2|961.8|961.2|961.2|961.2|0
1634823510000|2021-10-21 13:38:30|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|0
1634823520000|2021-10-21 13:38:40|961.6|961.2|961.2|960.8|961.8|961.2|961|960.6|3677
1634823530000|2021-10-21 13:38:50|961.4|961|961.4|961|961.6|961|961.4|961|0
1634823550000|2021-10-21 13:39:10|961.2||961.4||961.4||961.2||0
1634823560000|2021-10-21 13:39:20|961.2|960.8|961.2|960.8|961.2|960.8|961|960.8|155
1634823570000|2021-10-21 13:39:30|961.4|961|961.8|961.4|961.8|961.6|961.2|961|641
1634823600000|2021-10-21 13:40:00|961.6|961.2|961.6|961.2|961.8|961.2|961.4|961|2534
1634823610000|2021-10-21 13:40:10||961.4||961.4||961.4||961.4|3500
1634823620000|2021-10-21 13:40:20|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|1930
1634823630000|2021-10-21 13:40:30|961.6|961.2|961.4|961.2|961.6|961.2|961.2|961|1173
1634823640000|2021-10-21 13:40:40|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|2995
1634823660000|2021-10-21 13:41:00|962|961.2|961.6|961.2|962|961.4|961.6|961.2|8299
1634823670000|2021-10-21 13:41:10|961.8||961.6||961.8||961.6||0
1634823680000|2021-10-21 13:41:20|961.4|961|961.4|961|961.4|961|961.2|961|4676
1634823710000|2021-10-21 13:41:50|||||||||12
1634823720000|2021-10-21 13:42:00|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|1070
1634823730000|2021-10-21 13:42:10||961.6||961.6||961.6||961.6|51
1634823740000|2021-10-21 13:42:20|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|151
1634823750000|2021-10-21 13:42:30|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961|156
1634823770000|2021-10-21 13:42:50|961.4|961.4|961.6|961.2|961.6|961.4|961.4|961|200
1634823780000|2021-10-21 13:43:00|961.4|961|961.6|961.2|961.6|961.2|961.4|961|0
1634823800000|2021-10-21 13:43:20|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|1000
1634823820000|2021-10-21 13:43:40|962|961.6|962.2|961.8|962.4|962|962|961.4|15080
1634823840000|2021-10-21 13:44:00|962|961.6|961.8|961.4|962.2|961.6|961.6|961.2|4378
1634823850000|2021-10-21 13:44:10||961.6||961.6||961.6||961.6|1990
1634823870000|2021-10-21 13:44:30|||||||||31
1634823880000|2021-10-21 13:44:40|961.6|961.4|961.6|961.4|961.8|961.4|961.6|961.4|999
1634823890000|2021-10-21 13:44:50|961.8|961.6|962.4|962.2|962.4|962.2|961.8|961.4|12928
1634823900000|2021-10-21 13:45:00|962.2|962|962.2|961.8|962.4|962|962|961.6|6973
1634823920000|2021-10-21 13:45:20|962|962|962.2|961.8|962.2|962|962|961.8|2823
1634823950000|2021-10-21 13:45:50|962|961.6|961.8|961.6|962|961.6|961.8|961.6|2344
1634823960000|2021-10-21 13:46:00|961.6|961.4|961.8|961.4|961.8|961.6|961.4|961.2|3273
1634823970000|2021-10-21 13:46:10|962|961.6|962.2|961.8|962.2|961.8|962|961.4|3458
1634823980000|2021-10-21 13:46:20|962.4|962|962.4|962.2|962.4|962.2|962.4|962|14
1634823990000|2021-10-21 13:46:30|962.6|962|962.8|962.4|963|962.4|962.6|962|1983
1634824000000|2021-10-21 13:46:40|963|962.6|963|962.6|963|962.6|963|962.6|0
1634824010000|2021-10-21 13:46:50|963.2|962.8|963.4|963|963.4|963|963.2|962.8|1400
1634824020000|2021-10-21 13:47:00|963.2|962.8|963|962.8|963.2|962.8|963|962.6|2911
1634824030000|2021-10-21 13:47:10|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.4|1507
1634824060000|2021-10-21 13:47:40|963|962.8|963|962.6|963.2|963|963|962.6|3532
1634824080000|2021-10-21 13:48:00||962.8||962.8||962.8||962.8|0
1634824090000|2021-10-21 13:48:10|963.2|963|964|963.8|964|963.8|963.2|963|3777
1634824100000|2021-10-21 13:48:20|963.8|963.6|964.4|964|964.4|964|963.8|963.6|2112
1634824110000|2021-10-21 13:48:30|964.2|964.2|964.2|964|964.6|964.2|964.2|964|745
1634824120000|2021-10-21 13:48:40|964.4|964.2|964.4|964|964.6|964.2|964.4|964|2611
1634824130000|2021-10-21 13:48:50|964.6|964.2|964.4|964|964.6|964.4|964.4|964|215
1634824150000|2021-10-21 13:49:10|964.2|963.8|963.8|963.4|964.4|963.8|963.6|963.2|20234
1634824170000|2021-10-21 13:49:30|963.6|963.6|963.8|963.6|963.8|963.6|963.6|963.4|5041
1634824190000|2021-10-21 13:49:50|964|963.8|964.2|963.8|964.2|963.8|964|963.8|593
1634824200000|2021-10-21 13:50:00|964.4|964|964.6|964.2|964.8|964.2|964.4|963.8|2760
1634824220000|2021-10-21 13:50:20||964.4||964.4||964.4||964.4|0
1634824240000|2021-10-21 13:50:40|964.8|964.2|964.6|964.2|964.8|964.2|964.4|964|1551
1634824250000|2021-10-21 13:50:50|964.8|964.4|965|964.6|965|964.6|964.8|964.4|608
1634824260000|2021-10-21 13:51:00|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.4|2792
1634824270000|2021-10-21 13:51:10|965|964.6|964.8|964.6|965|964.6|964.8|964.6|2281
1634824300000|2021-10-21 13:51:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|7390
1634824310000|2021-10-21 13:51:50|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|1578
1634824320000|2021-10-21 13:52:00|965|964.6|965|964.6|965.4|965|964.8|964.4|18563
1634824340000|2021-10-21 13:52:20||964.8||964.6||964.8||964.6|0
1634824350000|2021-10-21 13:52:30|965.2|964.8|965.4|965|965.4|965|965.2|964.6|6265
1634824360000|2021-10-21 13:52:40|965.2||965.2||965.2||965.2||0
1634824370000|2021-10-21 13:52:50|965.4||965.2||965.4||965.2||5962
1634824380000|2021-10-21 13:53:00|||||||||1428
1634824390000|2021-10-21 13:53:10|965|964.8|964.8|964.4|965.2|965|964.6|964.4|4413
1634824400000|2021-10-21 13:53:20|||||||||185
1634824430000|2021-10-21 13:53:50||964.6||964.4||964.6||964.4|1134
1634824450000|2021-10-21 13:54:10|964.6|964.2|964.4|964|964.6|964.2|964.4|963.8|3832
1634824470000|2021-10-21 13:54:30|964.2|963.8|964|963.6|964.2|963.8|963.8|963.6|8828
1634824500000|2021-10-21 13:55:00||963.4||963.8||963.8||963.4|0
1634824510000|2021-10-21 13:55:10|964.2|963.6|964|963.6|964.4|964|964|963.6|1388
1634824520000|2021-10-21 13:55:20|964.2||964.2||964.2||964||0
1634824530000|2021-10-21 13:55:30|964||964||964||964||0
1634824540000|2021-10-21 13:55:40|964.2||963.8||964.2||963.8||0
1634824550000|2021-10-21 13:55:50|964|963.8|964.2|963.8|964.2|963.8|964|963.6|1228
1634824560000|2021-10-21 13:56:00|964||964||964||964||0
1634824570000|2021-10-21 13:56:10|963.8|963.6|963.8|963.2|964|963.6|963.6|963|3632
1634824580000|2021-10-21 13:56:20|963.6||963.8||963.8||963.6||0
1634824590000|2021-10-21 13:56:30|963.6|963|963.6|963.2|963.8|963.4|963.6|963|0
1634824600000|2021-10-21 13:56:40|963.8||963.6||963.8||963.6||0
1634824610000|2021-10-21 13:56:50|963.8||963.6||963.8||963.6||0
1634824630000|2021-10-21 13:57:10|963.4|963|963|962.8|963.6|963|963|962.6|515
1634824640000|2021-10-21 13:57:20|963.2|963|963.2|963|963.4|963|963.2|962.8|1344
1634824650000|2021-10-21 13:57:30|963|962.8|963.2|962.8|963.2|962.8|963|962.8|34
1634824670000|2021-10-21 13:57:50|963||963||963||963||0
1634824680000|2021-10-21 13:58:00|963.2|963|963.2|963|963.2|963|963.2|962.8|431
1634824690000|2021-10-21 13:58:10|963.4|962.8|963.2|963|963.4|963|963.2|962.8|1193
1634824700000|2021-10-21 13:58:20|963.4|963.2|964|963.6|964|963.6|963.4|963.2|1554
1634824730000|2021-10-21 13:58:50|||||||||650
1634824740000|2021-10-21 13:59:00||963.8||963.8||963.8||963.6|1185
1634824750000|2021-10-21 13:59:10||963.6||963.6||963.6||963.6|5759
1634824790000|2021-10-21 13:59:50|963.8|963.4|963.8|963.4|964|963.4|963.6|963.2|654
1634824800000|2021-10-21 14:00:00||963.6||963.6||963.6||963.6|0
1634824810000|2021-10-21 14:00:10|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|7526
1634824850000|2021-10-21 14:00:50|963.4|963|963.4|963|963.4|963|963.2|962.8|5330
1634824870000|2021-10-21 14:01:10|963.2|962.8|963.2|962.8|963.4|962.8|963.2|962.8|2
1634824880000|2021-10-21 14:01:20|963|962.6|963|962.6|963.2|962.6|962.8|962.6|6305
1634824900000|2021-10-21 14:01:40||962.8||962.6||962.8||962.6|1437
1634824920000|2021-10-21 14:02:00|962.8|962.4|962.6|962.2|963|962.4|962.4|962.2|3774
1634824940000|2021-10-21 14:02:20|962.4|962|962.4|962|962.4|962|962.4|962|613
1634824950000|2021-10-21 14:02:30|962.2|962.2|962.2|961.8|962.2|962.2|962.2|961.8|0
1634824960000|2021-10-21 14:02:40|962.4|962|962.4|962|962.4|962|962.4|962|1111
1634824970000|2021-10-21 14:02:50|||||||||180
1634824980000|2021-10-21 14:03:00|962.2|961.8|962.4|962|962.4|962|962.2|961.8|5375
1634824990000|2021-10-21 14:03:10|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|80
1634825000000|2021-10-21 14:03:20|962.4|962.2|962.6|962|962.6|962.2|962.4|962|82
1634825010000|2021-10-21 14:03:30|962.4||962.4||962.4||962.4||0
1634825020000|2021-10-21 14:03:40|962.2|961.8|961.8|961.4|962.2|961.8|961.8|961.4|2722
1634825040000|2021-10-21 14:04:00|961.6|961.2|961.4|961.2|961.8|961.2|961.4|961|0
1634825050000|2021-10-21 14:04:10|961.6|961.4|961.6|961.2|961.8|961.4|961.6|961.2|3059
1634825060000|2021-10-21 14:04:20|961.8|961.4|962.2|961.8|962.2|961.8|961.8|961.4|1505
1634825070000|2021-10-21 14:04:30|962||962.2||962.2||962||1066
1634825080000|2021-10-21 14:04:40|962||962||962||962||0
1634825100000|2021-10-21 14:05:00|962.2|962|962.2|962|962.4|962.2|962.2|962|1600
1634825110000|2021-10-21 14:05:10|962|961.8|962.2|961.8|962.2|961.8|962|961.8|41
1634825130000|2021-10-21 14:05:30|962|961.6|961.8|961.4|962|961.6|961.6|961.4|837
1634825140000|2021-10-21 14:05:40|962|961.6|961.8|961.4|962|961.6|961.8|961.4|1168
1634825150000|2021-10-21 14:05:50|962||962||962||961.8||0
1634825160000|2021-10-21 14:06:00|962.2|961.6|962.4|962.2|962.4|962.2|962.2|961.6|6419
1634825170000|2021-10-21 14:06:10|962.6||962.6||962.6||962.6||0
1634825180000|2021-10-21 14:06:20|962.4|962|962|961.6|962.6|962|962|961.6|4197
1634825200000|2021-10-21 14:06:40|962.2|961.8|962.2|962|962.2|962|962.2|961.8|382
1634825210000|2021-10-21 14:06:50|962|961.8|962.4|962|962.4|962|962|961.6|1996
1634825220000|2021-10-21 14:07:00|962.2|961.8|962|961.6|962.2|961.8|961.8|961.6|1238
1634825230000|2021-10-21 14:07:10|961.8||962||962||961.8||0
1634825240000|2021-10-21 14:07:20|962.2||962||962.2||962||0
1634825250000|2021-10-21 14:07:30|962.2||962||962.2||962||0
1634825260000|2021-10-21 14:07:40|962.2||962||962.2||962||0
1634825290000|2021-10-21 14:08:10|961.8|961.4|962|961.6|962|961.6|961.4|961|26253
1634825300000|2021-10-21 14:08:20||961.8||961.8||961.8||961.8|200
1634825320000|2021-10-21 14:08:40|962.2|962|962.2|962|962.2|962|962.2|961.8|1450
1634825330000|2021-10-21 14:08:50|||||||||1236
1634825340000|2021-10-21 14:09:00|962.4|961.8|962.6|962.2|962.6|962.2|962.4|961.8|2157
1634825350000|2021-10-21 14:09:10|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.2|44
1634825360000|2021-10-21 14:09:20|963|962.8|963.2|962.8|963.2|963|963|962.8|12351
1634825370000|2021-10-21 14:09:30|||||||||170
1634825390000|2021-10-21 14:09:50|963|963|963.2|963|963.4|963|963|963|2951
1634825400000|2021-10-21 14:10:00|963.4|962.8|963.8|963.4|963.8|963.4|963.4|962.8|5391
1634825410000|2021-10-21 14:10:10||963.2||963.2||963.2||963.2|0
1634825420000|2021-10-21 14:10:20||963.4||963.4||963.4||963.2|0
1634825430000|2021-10-21 14:10:30|964|963.6|964|963.6|964|963.8|963.8|963.6|6
1634825450000|2021-10-21 14:10:50|963.8|963.4|963.4|963|964|963.4|963.2|963|6111
1634825460000|2021-10-21 14:11:00|||||||||45
1634825470000|2021-10-21 14:11:10|963.2||963.2||963.2||963.2||42
1634825480000|2021-10-21 14:11:20|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|1312
1634825490000|2021-10-21 14:11:30|963.4||963.6||963.6||963.4||0
1634825500000|2021-10-21 14:11:40|963.4|963|963.4|963|963.4|963|963.4|963|724
1634825510000|2021-10-21 14:11:50|963.2|962.8|963.2|962.8|963.2|962.8|962.8|962.6|8462
1634825520000|2021-10-21 14:12:00|963||963||963||963||0
1634825560000|2021-10-21 14:12:40|963.2|963|963.2|963|963.2|963|963.2|962.8|2104
1634825570000|2021-10-21 14:12:50|963|962.8|963|962.8|963.2|962.8|963|962.8|1627
1634825580000|2021-10-21 14:13:00|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|26
1634825600000|2021-10-21 14:13:20|962.4||962.4||962.4||962.4||0
1634825610000|2021-10-21 14:13:30|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|1088
1634825620000|2021-10-21 14:13:40|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|3308
1634825640000|2021-10-21 14:14:00|962.6|962.2|962.4|962|962.6|962.2|962.2|962|1292
1634825650000|2021-10-21 14:14:10|962.2||962.4||962.4||962.2||790
1634825700000|2021-10-21 14:15:00|962.6|962.2|962.4|962|962.6|962.4|962.4|962|7089
1634825710000|2021-10-21 14:15:10|962.2|961.8|962|961.6|962.4|962|961.8|961.6|1505
1634825730000|2021-10-21 14:15:30|962.2|961.8|962.4|962|962.4|962|962.2|961.8|1543
1634825740000|2021-10-21 14:15:40||961.8||962.2||962.2||961.8|86
1634825750000|2021-10-21 14:15:50|962.6|962.4|962.6|962.2|962.8|962.4|962.6|962.2|2500
1634825760000|2021-10-21 14:16:00|||||||||228
1634825780000|2021-10-21 14:16:20|962.8||962.6||962.8||962.6||0
1634825800000|2021-10-21 14:16:40|962.4|962|962.6|962.2|962.6|962.2|962.2|962|8020
1634825810000|2021-10-21 14:16:50||962||962.2||962.2||962|0
1634825820000|2021-10-21 14:17:00|962.4|962|962.6|962.4|962.6|962.4|962.4|962|13
1634825860000|2021-10-21 14:17:40|962.4|962.2|962.2|962|962.6|962.2|962.2|962|766
1634825870000|2021-10-21 14:17:50|962.4|961.8|962.4|962|962.4|962|962.4|961.8|0
1634825880000|2021-10-21 14:18:00|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|2205
1634825890000|2021-10-21 14:18:10|962.4||962.4||962.4||962.4||0
1634825900000|2021-10-21 14:18:20|962.6||962.6||962.6||962.6||0
1634825910000|2021-10-21 14:18:30|962.4|962|962.2|961.8|962.6|962.2|962.2|961.8|2971
1634825920000|2021-10-21 14:18:40|962.4|962|962.4|962|962.4|962.2|962.4|961.8|1648
1634825930000|2021-10-21 14:18:50|962.6||962.4||962.6||962.4||0
1634825950000|2021-10-21 14:19:10|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|3028
1634825960000|2021-10-21 14:19:20|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|17
1634826000000|2021-10-21 14:20:00||962.4||962.4||962.4||962.2|15
1634826010000|2021-10-21 14:20:10|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|3454
1634826020000|2021-10-21 14:20:20|962.4||962.6||962.6||962.4||480
1634826030000|2021-10-21 14:20:30|962.4|962|962|961.6|962.6|962|961.8|961.6|8489
1634826040000|2021-10-21 14:20:40|962.2|961.8|962.2|962|962.2|962|962.2|961.6|4836
1634826050000|2021-10-21 14:20:50|962|961.8|962|961.6|962|961.8|962|961.6|1508
1634826070000|2021-10-21 14:21:10|||||||||148
1634826080000|2021-10-21 14:21:20||961.8||961.8||961.8||961.8|442
1634826090000|2021-10-21 14:21:30||961.6||961.8||961.8||961.6|134
1634826100000|2021-10-21 14:21:40||961.6||961.8||961.8||961.6|0
1634826110000|2021-10-21 14:21:50|961.8|961.6|961.4|961.2|961.8|961.8|961.4|961|10573
1634826120000|2021-10-21 14:22:00|961.6|961|961.4|961.2|961.6|961.2|961.2|960.8|3765
1634826130000|2021-10-21 14:22:10|961.6|961|961.6|961.4|961.6|961.4|961.6|961|139
1634826140000|2021-10-21 14:22:20|||||||||94
1634826150000|2021-10-21 14:22:30|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|104
1634826160000|2021-10-21 14:22:40|961.6|961.4|961.6|961.4|961.8|961.4|961.6|961.4|2340
1634826170000|2021-10-21 14:22:50|||||||||1135
1634826180000|2021-10-21 14:23:00|961.8|961.6|961.4|961|961.8|961.6|961.4|961|1182
1634826190000|2021-10-21 14:23:10|961.2|961.2|961.2|960.8|961.2|961.2|961.2|960.8|32
1634826210000|2021-10-21 14:23:30|961.4|961|961.6|961.4|961.6|961.4|961.4|960.8|9665
1634826230000|2021-10-21 14:23:50|961.8|961.6|961.8|961.6|961.8|961.6|961.6|961.4|104
1634826250000|2021-10-21 14:24:10|962|961.8|962|961.8|962|961.8|962|961.6|2638
1634826260000|2021-10-21 14:24:20|962.2|962|962.4|962.2|962.6|962.2|962.2|962|2812
1634826270000|2021-10-21 14:24:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|100
1634826290000|2021-10-21 14:24:50|962.6|962.2|962.4|962|962.6|962.2|962.2|962|1049
1634826320000|2021-10-21 14:25:20|962.2|961.8|961.8|961.4|962.2|962|961.6|961.4|13242
1634826340000|2021-10-21 14:25:40|962|961.6|962.2|961.8|962.2|961.8|962|961.6|4844
1634826350000|2021-10-21 14:25:50||962||962||962||961.8|56
1634826360000|2021-10-21 14:26:00|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|755
1634826400000|2021-10-21 14:26:40|962.2|962|962.4|962|962.4|962|962.2|962|2386
1634826410000|2021-10-21 14:26:50|962.2|961.8|962|961.8|962.2|961.8|962|961.8|6575
1634826420000|2021-10-21 14:27:00|962.2|961.6|962.4|962.2|962.4|962.2|962.2|961.6|3997
1634826440000|2021-10-21 14:27:20|962.6|962|963|962.8|963|962.8|962.6|962|30135
1634826450000|2021-10-21 14:27:30|963.2||963.2||963.2||963.2||1150
1634826510000|2021-10-21 14:28:30|963.4|963|963.6|963.2|963.6|963.2|963.4|963|624
1634826520000|2021-10-21 14:28:40|963.4|963|963.4|963|963.4|963|963.2|963|1192
1634826530000|2021-10-21 14:28:50||963.2||963||963.2||963|0
1634826580000|2021-10-21 14:29:40|963.2|962.8|963|962.8|963.4|962.8|963|962.8|6944
1634826600000|2021-10-21 14:30:00|963.2|962.6|963|962.8|963.2|963|963|962.6|3018
1634826610000|2021-10-21 14:30:10|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|1939
1634826620000|2021-10-21 14:30:20|||||||||1000
1634826630000|2021-10-21 14:30:30|962.6|962.4|962.4|962|962.8|962.4|962.4|962|7358
1634826650000|2021-10-21 14:30:50|962.2||962.2||962.2||962.2||0
1634826660000|2021-10-21 14:31:00|962.4|962.2|962.4|962|962.4|962.2|962.4|962|1484
1634826670000|2021-10-21 14:31:10||962.2||962||962.2||962|0
1634826680000|2021-10-21 14:31:20||962.2||962||962.2||962|0
1634826730000|2021-10-21 14:32:10|962.2|961.8|962|961.6|962.2|961.8|962|961.6|7098
1634826780000|2021-10-21 14:33:00|961.8||962||962||961.8||0
1634826790000|2021-10-21 14:33:10||961.8||961.8||961.8||961.8|5896
1634826800000|2021-10-21 14:33:20|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1145
1634826810000|2021-10-21 14:33:30|962.2|961.8|962.2|961.8|962.4|962|962|961.8|4799
1634826820000|2021-10-21 14:33:40|962.4|962|962.4|962|962.4|962|962.2|962|0
1634826830000|2021-10-21 14:33:50|962.2|961.8|962.4|962|962.4|962|962.2|961.8|175
1634826840000|2021-10-21 14:34:00||962.2||962||962.2||962|1100
1634826880000|2021-10-21 14:34:40||962.2||962.2||962.2||962.2|0
1634826890000|2021-10-21 14:34:50|962.2|962|962.4|962|962.4|962|962.2|962|1109
1634826900000|2021-10-21 14:35:00|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|7314
1634826970000|2021-10-21 14:36:10|962.6|962.2|962|961.8|962.8|962.2|962|961.8|8775
1634826990000|2021-10-21 14:36:30|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|28
1634827000000|2021-10-21 14:36:40|961.6|961.4|961.8|961.4|961.8|961.4|961.4|961.2|7025
1634827050000|2021-10-21 14:37:30|962|961.6|962|961.6|962|961.8|962|961.6|3209
1634827070000|2021-10-21 14:37:50|961.8||961.8||961.8||961.8||38
1634827080000|2021-10-21 14:38:00|962||962||962||962||2226
1634827100000|2021-10-21 14:38:20|||||||||1000
1634827120000|2021-10-21 14:38:40|962.2|961.8|962.4|962|962.4|962|962.2|961.6|4080
1634827150000|2021-10-21 14:39:10|962.2||962.4||962.4||962.2||300
1634827170000|2021-10-21 14:39:30|962.2|961.8|962|961.6|962.4|961.8|962|961.6|6823
1634827180000|2021-10-21 14:39:40|962.2|961.8|961.8|961.6|962.2|961.8|961.8|961.6|11
1634827200000|2021-10-21 14:40:00||961.4||961.4||961.4||961.4|3058
1634827210000|2021-10-21 14:40:10||961.6||961.6||961.6||961.6|0
1634827220000|2021-10-21 14:40:20|962|961.8|961.8|961.6|962|961.8|961.8|961.6|2959
1634827230000|2021-10-21 14:40:30|962|961.8|962.4|962|962.4|962|962|961.8|1167
1634827240000|2021-10-21 14:40:40|962.2|962.2|962.4|962.2|962.6|962.2|962.2|962|8047
1634827250000|2021-10-21 14:40:50|962.6|962.4|962.6|962.2|962.8|962.4|962.6|962.2|100
1634827270000|2021-10-21 14:41:10|962.4||962.4||962.4||962.4||0
1634827280000|2021-10-21 14:41:20|962.6||962.6||962.6||962.6||0
1634827320000|2021-10-21 14:42:00|962.4|962|962.4|962|962.4|962.2|962.2|962|5347
1634827330000|2021-10-21 14:42:10|962.2|962.2|962.4|962.2|962.4|962.2|962.2|962|1101
1634827340000|2021-10-21 14:42:20||962||962||962||962|0
1634827370000|2021-10-21 14:42:50|962.2|961.8|962|961.8|962.4|961.8|962|961.8|4064
1634827380000|2021-10-21 14:43:00|962.2||962.2||962.2||962.2||0
1634827420000|2021-10-21 14:43:40|962||962.2||962.2||962||0
1634827470000|2021-10-21 14:44:30|962||962||962||962||2447
1634827480000|2021-10-21 14:44:40|||||||||2939
1634827490000|2021-10-21 14:44:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|4788
1634827510000|2021-10-21 14:45:10||961.8||961.8||961.8||961.8|91
1634827520000|2021-10-21 14:45:20|962.2|962|962.2|962|962.2|962|962.2|962|3768
1634827540000|2021-10-21 14:45:40|962.4|962.2|962.4|962|962.4|962.2|962.2|962|8063
1634827560000|2021-10-21 14:46:00|962.2||962.2||962.2||962.2||0
1634827570000|2021-10-21 14:46:10|962|961.8|962|961.8|962|962|962|961.8|3485
1634827600000|2021-10-21 14:46:40|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|832
1634827610000|2021-10-21 14:46:50|962|961.8|962|961.6|962|961.8|962|961.6|3631
1634827620000|2021-10-21 14:47:00|||||||||500
1634827630000|2021-10-21 14:47:10||961.8||961.8||961.8||961.8|260
1634827640000|2021-10-21 14:47:20|||||||||94
1634827650000|2021-10-21 14:47:30|||||||||135
1634827660000|2021-10-21 14:47:40|||||||||20
1634827670000|2021-10-21 14:47:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|2253
1634827680000|2021-10-21 14:48:00|961.8||962||962||961.8||380
1634827800000|2021-10-21 14:50:00|961.8||962||962||961.8||700
1634827840000|2021-10-21 14:50:40|961.8|961.8|962|961.8|962|961.8|961.8|961.6|1565
1634827850000|2021-10-21 14:50:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|184
1634827900000|2021-10-21 14:51:40|||||||||172
1634827920000|2021-10-21 14:52:00|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|6704
1634827930000|2021-10-21 14:52:10|||||||||328
1634827940000|2021-10-21 14:52:20|||||||||2706
1634827970000|2021-10-21 14:52:50|||||||||261
1634827990000|2021-10-21 14:53:10|961.4|961.2|961|960.8|961.4|961.2|961|960.8|3282
1634828010000|2021-10-21 14:53:30|960.8|960.6|961|960.8|961|960.8|960.8|960.4|4953
1634828020000|2021-10-21 14:53:40|961.2||961||961.2||961||3902
1634828030000|2021-10-21 14:53:50|961.2|960.6|961.2|961|961.2|961|961.2|960.6|6523
1634828040000|2021-10-21 14:54:00|961|960.8|961|960.6|961.2|960.8|961|960.6|1881
1634828050000|2021-10-21 14:54:10||960.8||960.8||960.8||960.8|39
1634828060000|2021-10-21 14:54:20|||||||||165
1634828080000|2021-10-21 14:54:40|960.8|960.6|960.6|960.2|960.8|960.6|960.6|960.2|2730
1634828090000|2021-10-21 14:54:50|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|59
1634828100000|2021-10-21 14:55:00|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|31
1634828110000|2021-10-21 14:55:10|960.4|960.4|960.6|960.2|960.6|960.4|960.4|960.2|2299
1634828170000|2021-10-21 14:56:10|960.4||960.6||960.6||960.4||621
1634828300000|2021-10-21 14:58:20|960.4|960|960.4|960.2|960.4|960.2|960.4|960|9603
1634828310000|2021-10-21 14:58:30|960.2|960|960.2|960|960.2|960|960.2|960|1756
1634828320000|2021-10-21 14:58:40|960.4|960.2|960.4|960|960.4|960.2|960.4|960|4008
1634828340000|2021-10-21 14:59:00||960.2||960||960.2||960|0
1634828420000|2021-10-21 15:00:20|960.2||960.2||960.2||960.2||768
1634828430000|2021-10-21 15:00:30|960|959.8|960|959.6|960|959.8|960|959.6|6260
1634828450000|2021-10-21 15:00:50|959.8|959.8|959.8|959.6|960|959.8|959.8|959.6|6502
1634828460000|2021-10-21 15:01:00|960||960||960||960||3946
1634828510000|2021-10-21 15:01:50|960.2|959.8|960.2|960|960.2|960|960.2|959.6|6894
1634828520000|2021-10-21 15:02:00|960|959.8|960|959.8|960.2|959.8|960|959.8|3256
1634828540000|2021-10-21 15:02:20|960.2|960|960.2|959.8|960.2|960|960.2|959.8|1408
1634828570000|2021-10-21 15:02:50|960.4|960|960.4|960|960.4|960.2|960.2|960|810
1634828600000|2021-10-21 15:03:20|||||||||200
1634828620000|2021-10-21 15:03:40|||||||||1402
1634828640000|2021-10-21 15:04:00|960.6|960.2|960.6|960.4|960.6|960.4|960.4|960|3800
1634828650000|2021-10-21 15:04:10|||||||||814
1634828660000|2021-10-21 15:04:20|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|1602
1634828670000|2021-10-21 15:04:30|960.4|960|960.2|960|960.4|960|960.2|960|5026
1634828680000|2021-10-21 15:04:40|960|959.8|960|959.6|960|959.8|959.4|959.2|16285
1634828690000|2021-10-21 15:04:50|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.6|0
1634828710000|2021-10-21 15:05:10|960|959.6|960.4|959.8|960.4|959.8|959.8|959.4|280
1634828740000|2021-10-21 15:05:40|960|959.4|960.2|959.8|960.2|959.8|960|959.4|1467
1634828750000|2021-10-21 15:05:50|960|959.6|960.4|959.8|960.4|959.8|960|959.6|186
1634828760000|2021-10-21 15:06:00|960.2|960|960.4|960|960.4|960|960.2|960|117
1634828770000|2021-10-21 15:06:10|960.2|959.8|960|959.6|960.2|959.8|960|959.6|48
1634828780000|2021-10-21 15:06:20|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|1427
1634828810000|2021-10-21 15:06:50|960|959.6|959.6|959|960|959.6|959.4|958.8|700
1634828820000|2021-10-21 15:07:00|959.2|958.8|959.2|958.6|959.2|958.8|959.2|958.6|0
1634828830000|2021-10-21 15:07:10|959.4|958.8|959.4|958.8|959.4|958.8|959.4|958.8|0
1634828840000|2021-10-21 15:07:20|959.8|959.2|959.6|959|959.8|959.2|959.6|959|30
1634828860000|2021-10-21 15:07:40|||||||||261
1634828870000|2021-10-21 15:07:50|959.8|959.2|959.4|958.8|959.8|959.2|959.2|958.8|1977
1634828880000|2021-10-21 15:08:00|959.6|959|959.2|958.8|959.6|959|959.2|958.8|154
1634828890000|2021-10-21 15:08:10|959.6|959|959.6|959|959.6|959|959.6|959|0
1634828900000|2021-10-21 15:08:20|959.4|958.8|959.2|958.8|959.6|959|959.2|958.8|248
1634828910000|2021-10-21 15:08:30|959.6|959|959.6|959|959.6|959.2|959.4|958.8|2687
1634828920000|2021-10-21 15:08:40|959.8|959.2|959.6|959.2|959.8|959.2|959.6|959.2|0
1634828930000|2021-10-21 15:08:50|959.2|958.8|959.2|958.8|959.4|959|959.2|958.8|800
1634828940000|2021-10-21 15:09:00|959.4|959|959.8|959.4|959.8|959.4|959.4|959|2670
1634828950000|2021-10-21 15:09:10|959.6|959.2|959.8|959.2|959.8|959.2|959.6|959|47
1634828960000|2021-10-21 15:09:20|959.4|959|959.8|959.2|959.8|959.2|959.4|959|0
1634828980000|2021-10-21 15:09:40|959.6|959|959.6|959.2|959.6|959.2|959.6|959|0
1634828990000|2021-10-21 15:09:50|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.2|34
1634829000000|2021-10-21 15:10:00|959.6|959.2|959.6|959|959.6|959.2|959.6|959|442
1634829010000|2021-10-21 15:10:10|959.2|958.8|959.6|959|959.6|959|959.2|958.8|0
1634829020000|2021-10-21 15:10:20|959.4|958.8|959.4|958.8|959.4|958.8|959.4|958.8|0
1634829030000|2021-10-21 15:10:30|959.6|959|959.6|959|959.6|959|959.4|958.8|0
1634829040000|2021-10-21 15:10:40|959.4|958.8|959.2|958.8|959.4|958.8|959.2|958.8|12
1634829050000|2021-10-21 15:10:50|959.4|958.6|959.2|958.6|959.4|958.6|959.2|958.6|0
1634829060000|2021-10-21 15:11:00||958.8||958.6||958.8||958.6|0
1634829070000|2021-10-21 15:11:10|959.4|958.8|959.2|958.8|959.4|959|959.2|958.8|0
1634829080000|2021-10-21 15:11:20|959.4|959|959.2|958.6|959.4|959|959.2|958.6|0
1634829090000|2021-10-21 15:11:30|959.4|958.8|959.4|958.8|959.4|958.8|959.4|958.8|0
1634829100000|2021-10-21 15:11:40|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959|1900
1634829110000|2021-10-21 15:11:50|959.2|958.8|959.4|958.8|959.6|959|959.2|958.8|1073
1634829170000|2021-10-21 15:12:50|959.6|959|959.4|959|959.6|959|959.4|959|0
1634829180000|2021-10-21 15:13:00|959.6|959.2|959.4|958.8|959.6|959.2|959.4|958.8|0
1634829210000|2021-10-21 15:13:30|959.2|959|959.4|959|959.4|959|959.2|958.8|649
1634829220000|2021-10-21 15:13:40|959.2|958.8|959.6|959.2|959.6|959.2|959.2|958.8|1175
1634829230000|2021-10-21 15:13:50|959.8|959|959.6|959.2|959.8|959.4|959.6|959|272
1634829240000|2021-10-21 15:14:00|959.8|959.4|959.6|959.2|960|959.6|959.6|959.2|539
1634829250000|2021-10-21 15:14:10|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.2|100
1634829260000|2021-10-21 15:14:20|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1634829270000|2021-10-21 15:14:30|959.8|959.4|959.8|959.2|959.8|959.4|959.8|959.2|0
1634829300000|2021-10-21 15:15:00|960|959.4|959.8|959.4|960|959.4|959.8|959.4|0
1634829320000|2021-10-21 15:15:20|960|959.6|959.8|959.2|960|959.6|959.8|959.2|0
1634829330000|2021-10-21 15:15:30|960|959.4|960|959.4|960|959.4|960|959.4|0
1634829340000|2021-10-21 15:15:40|959.6|959.2|959.2|958.8|959.6|959.2|959.2|958.8|1045
1634829350000|2021-10-21 15:15:50|959.4|959|959.8|959.4|959.8|959.4|959.4|959|476
1634829360000|2021-10-21 15:16:00|959.4|959.2|959.8|959.2|959.8|959.2|959.4|959|131
1634829380000|2021-10-21 15:16:20|959.6|959.4|959.8|959.2|959.8|959.4|959.6|959.2|0
1634829390000|2021-10-21 15:16:30|959.6|959.4|959.8|959.2|960|959.4|959.6|959.2|9
1634829400000|2021-10-21 15:16:40|959.6|959.4|959.6|959|959.8|959.4|959.6|959|36
1634829410000|2021-10-21 15:16:50|959.8|959.2|959.6|959.2|959.8|959.2|959.6|959|888
1634829420000|2021-10-21 15:17:00|959.4|959|959.4|959|959.4|959|959.4|958.8|0
1634829430000|2021-10-21 15:17:10|959.2|958.6|959.2|958.6|959.4|958.8|959.2|958.6|139
1634829440000|2021-10-21 15:17:20|959.4|958.8|959.4|958.8|959.4|958.8|959.2|958.6|0
1634829450000|2021-10-21 15:17:30|959.2|958.6|959.4|958.8|959.4|958.8|959.2|958.6|129166
1634829470000|2021-10-21 15:17:50|959.2|959|959.6|959|959.6|959|959.2|958.8|1133
1634829480000|2021-10-21 15:18:00|959.4|958.8|959.4|958.8|959.6|959|959.4|958.8|0
1634829500000|2021-10-21 15:18:20|959.6|959|959.4|959|959.6|959.2|959.4|959|40
1634829510000|2021-10-21 15:18:30|959.6|959.2|959.4|959|959.6|959.2|959.4|958.8|443
1634829520000|2021-10-21 15:18:40|959.6|958.8|959.2|958.8|959.6|958.8|959.2|958.8|137
1634829530000|2021-10-21 15:18:50|959.4|959|959.4|958.8|959.6|959|959.2|958.8|21
1634829540000|2021-10-21 15:19:00|959.6|959|959.4|958.8|959.6|959|959.4|958.8|506
1634829550000|2021-10-21 15:19:10|959.6|959|959.6|959|959.6|959|959.6|959|463
1634829560000|2021-10-21 15:19:20|959.4|958.8|959.4|958.8|959.6|959|959.2|958.8|2630
1634829570000|2021-10-21 15:19:30|959.6|959|959.6|959|959.6|959|959.6|959|0
1634829580000|2021-10-21 15:19:40|959.4|958.8|959.6|959|959.6|959|959.4|958.8|0
1634829590000|2021-10-21 15:19:50|959.4|958.8|959.4|958.8|959.6|959|959.4|958.8|1200
1634886010000|2021-10-22 07:00:10|958|952.2|959|952.2|959|952.2|958|952.2|0
1634886020000|2021-10-22 07:00:20|957|952.8|956.6|955.4|957|955.4|955.2|952.8|6517
1634886030000|2021-10-22 07:00:30|956.8|955.8|956.2|954.8|956.8|955.8|956.2|954.8|239
1634886040000|2021-10-22 07:00:40|955.8|955|955.2|954|955.8|955.2|955.2|953.8|9259
1634886050000|2021-10-22 07:00:50|955|953.8|955.2|954|955.2|954.2|955|953.8|0
1634886060000|2021-10-22 07:01:00|955|953.8|954.6|953|955|954|954|952.4|1707
1634886070000|2021-10-22 07:01:10|954.4|952.6|954.4|952.4|954.4|952.8|954|952.4|0
1634886080000|2021-10-22 07:01:20|954.2|952.2|954.2|952.4|954.2|952.6|953.8|952.2|0
1634886090000|2021-10-22 07:01:30|954|952.2|953.8|952.2|954|952.6|953.8|952.2|0
1634886100000|2021-10-22 07:01:40|953.6|953|953.8|952.2|953.8|953|953|952.2|3200
1634886110000|2021-10-22 07:01:50|954|952.4|954|952.6|954|952.6|953.8|952.2|0
1634886120000|2021-10-22 07:02:00|953.8||953.6||953.8||953.6||0
1634886140000|2021-10-22 07:02:20|953.8|952.8|954|952.8|954|952.8|953.8|952.8|0
1634886150000|2021-10-22 07:02:30|953.8|953|953.8|952.8|954|953|953.8|952.8|0
1634886160000|2021-10-22 07:02:40|954|953.2|954.2|953.2|954.4|953.2|954|953.2|263
1634886200000|2021-10-22 07:03:20|954||954||954||954||0
1634886220000|2021-10-22 07:03:40|953.8|953.4|954.2|953.4|954.2|953.4|953.4|953.4|7621
1634886240000|2021-10-22 07:04:00|954.4|953.6|954.8|953.8|954.8|953.8|954.4|953.6|4677
1634886250000|2021-10-22 07:04:10|954.6||954.6||954.6||954.6||805
1634886260000|2021-10-22 07:04:20|954.4|953.4|954.2|953.4|954.4|953.4|954.2|953.4|0
1634886290000|2021-10-22 07:04:50|954|953|953.2|952.2|954|953|953|952.2|141
1634886300000|2021-10-22 07:05:00|953|952|952|951.2|953|952.2|952|951|6659
1634886320000|2021-10-22 07:05:20|951.6|951|952|951|952|951.2|951.4|950.8|11298
1634886330000|2021-10-22 07:05:30||951.2||951.2||951.4||951.2|0
1634886340000|2021-10-22 07:05:40|952.2|951.4|953.2|952.2|953.2|952.2|952.2|951.4|2700
1634886350000|2021-10-22 07:05:50||952.4||952.4||952.4||952.4|0
1634886360000|2021-10-22 07:06:00|953.4|952.6|954.6|953.6|954.6|953.6|953.4|952.6|1509
1634886370000|2021-10-22 07:06:10|954.4|953.4|955.2|954.2|955.2|954.2|953.6|953.2|27772
1634886380000|2021-10-22 07:06:20|955|954|955|954|955|954.2|954.8|954|0
1634886390000|2021-10-22 07:06:30|955.2|954.2|955.6|954.8|956|955.2|955.2|954.2|3515
1634886400000|2021-10-22 07:06:40||954.6||954.6||954.6||954.6|0
1634886410000|2021-10-22 07:06:50|955.8|954.8|955.8|955|955.8|955|955.8|954.8|1100
1634886420000|2021-10-22 07:07:00||955.2||955.2||955.2||955.2|0
1634886430000|2021-10-22 07:07:10||955||955||955||955|0
1634886440000|2021-10-22 07:07:20|956|955.2|956.6|955.8|956.6|955.8|956|955.2|92
1634886450000|2021-10-22 07:07:30|956.8|956|956.8|956|956.8|956|956.8|956|1000
1634886460000|2021-10-22 07:07:40|956.6|955.8|956.2|955.4|956.6|955.8|956.2|955.4|5125
1634886480000|2021-10-22 07:08:00||955.2||955.2||955.2||955.2|0
1634886490000|2021-10-22 07:08:10|956||956||956||956||1000
1634886500000|2021-10-22 07:08:20|955.8|955|955.8|955.2|955.8|955.2|955.8|955|0
1634886510000|2021-10-22 07:08:30|956|955.6|956.2|955.6|956.2|955.6|956|955.6|100
1634886520000|2021-10-22 07:08:40|956.4||956.2||956.4||956.2||0
1634886530000|2021-10-22 07:08:50|956||956||956||956||1100
1634886540000|2021-10-22 07:09:00|955.8|955.2|956.2|955.6|956.2|955.6|955.6|954.6|9066
1634886560000|2021-10-22 07:09:20|956.4|955.8|957|956|957.4|956.6|956.4|955.8|843
1634886580000|2021-10-22 07:09:40|956.8|956.2|957|956|957|956.2|956.8|956|0
1634886590000|2021-10-22 07:09:50|956.8|955.8|956.8|956.2|956.8|956.2|956.6|955.8|0
1634886600000|2021-10-22 07:10:00|956.6|956|956.2|955.4|956.6|956|956.2|955.4|0
1634886610000|2021-10-22 07:10:10|956.4|955.6|956.4|955.8|956.4|955.8|956.2|955.4|0
1634886620000|2021-10-22 07:10:20|956.2|955.6|956.2|955.6|956.4|955.8|956.2|955.4|72
1634886630000|2021-10-22 07:10:30|956.4||956.2||956.4||956.2||0
1634886640000|2021-10-22 07:10:40|956.4|956|956.2|955.6|956.4|956|956.2|955.6|1000
1634886650000|2021-10-22 07:10:50|956.4|955.8|956.4|955.8|956.4|955.8|956.4|955.8|0
1634886660000|2021-10-22 07:11:00|||||||||262
1634886670000|2021-10-22 07:11:10|956.6|956|957.6|956.8|957.6|956.8|956.6|956|145
1634886690000|2021-10-22 07:11:30|957.4|956.6|957.4|956.6|957.4|956.6|957.2|956.6|0
1634886700000|2021-10-22 07:11:40|957.6|956.8|957.6|956.8|957.6|957|957.4|956.8|0
1634886710000|2021-10-22 07:11:50|957.8|957|957.8|957.2|958|957.2|957.8|957|0
1634886720000|2021-10-22 07:12:00|957.6|957|957.8|957|957.8|957|957.6|956.8|100
1634886740000|2021-10-22 07:12:20||957.2||957.2||957.2||957.2|0
1634886750000|2021-10-22 07:12:30||957.4||957.4||957.4||957.2|0
1634886770000|2021-10-22 07:12:50||957.6||957.6||957.6||957.6|0
1634886780000|2021-10-22 07:13:00|958|957.4|958.6|957.8|959|958.6|958|957.4|2947
1634886790000|2021-10-22 07:13:10|958.4|957.6|958.4|957.6|958.4|957.6|958.2|957.4|1515
1634886800000|2021-10-22 07:13:20|958.2|957.4|958|957.2|958.2|957.4|958|957.2|6788
1634886810000|2021-10-22 07:13:30|957.8|957|957.6|956.8|957.8|957|957.4|956.8|0
1634886820000|2021-10-22 07:13:40|957.4||957.4||957.4||957.4||0
1634886830000|2021-10-22 07:13:50|957.6||957.6||957.6||957.6||0
1634886850000|2021-10-22 07:14:10|957.4|956.6|957|956.4|957.6|956.6|956.8|956.4|2650
1634886860000|2021-10-22 07:14:20|956.6|956.2|956.2|955.6|957|956.4|956.2|955.6|12510
1634886870000|2021-10-22 07:14:30|956.4||956.2||956.4||956.2||0
1634886890000|2021-10-22 07:14:50|956.4|956|957|956|957|956.2|956.4|956|1191
1634886900000|2021-10-22 07:15:00|956.8|956.2|956.8|956.2|956.8|956.2|956.8|956.2|0
1634886910000|2021-10-22 07:15:10||956.4||956.2||956.4||956.2|0
1634886930000|2021-10-22 07:15:30|956.6|956.4|957|956.6|957|956.6|956.6|956|2243
1634886940000|2021-10-22 07:15:40|956.8|956.4|956.6|956.2|957|956.4|956.6|956.2|792
1634886950000|2021-10-22 07:15:50|956.8|956.4|957.4|957|957.4|957|956.8|956.4|2028
1634886960000|2021-10-22 07:16:00|957.6|957.2|957.6|957|957.8|957.4|957.6|957|1801
1634886970000|2021-10-22 07:16:10|957.8|957.2|958|957.4|958|957.6|957.6|957.2|0
1634887010000|2021-10-22 07:16:50|958.2|957.6|958.4|957.8|958.4|957.8|958.2|957.6|0
1634887020000|2021-10-22 07:17:00|958.2|957.6|957.6|957.4|958.4|957.8|957.4|957.2|8278
1634887030000|2021-10-22 07:17:10|958|957.2|958|957.4|958|957.6|957.8|957.2|144
1634887040000|2021-10-22 07:17:20|957.8|957.2|957.4|957|957.8|957.4|957.4|957|1115
1634887050000|2021-10-22 07:17:30|957.6|957.2|957.8|957.2|957.8|957.4|957.6|957|1500
1634887060000|2021-10-22 07:17:40|958|957.4|958|957.4|958.2|957.4|958|957|0
1634887080000|2021-10-22 07:18:00|957.8|957.2|957.6|957.2|957.8|957.6|957.6|957.2|4592
1634887090000|2021-10-22 07:18:10|957.4|957|957.6|957.2|957.6|957.2|957.4|957|2422
1634887100000|2021-10-22 07:18:20||957||957||957||957|0
1634887110000|2021-10-22 07:18:30|957.8|957.2|958|957.6|958|957.6|957.8|957.2|0
1634887120000|2021-10-22 07:18:40||957.4||957.2||957.4||957.2|0
1634887130000|2021-10-22 07:18:50|957.8|957|957.4|956.8|957.8|957.2|957|956.6|8384
1634887140000|2021-10-22 07:19:00|957.6|957|957.8|957.2|957.8|957.2|957.4|956.8|0
1634887150000|2021-10-22 07:19:10|958|957.4|957.6|957.2|958|957.6|957.4|957.2|2008
1634887160000|2021-10-22 07:19:20|957.4|957|957.6|957|957.6|957|957.4|957|0
1634887170000|2021-10-22 07:19:30||957.2||957||957.2||957|100
1634887180000|2021-10-22 07:19:40|957.4|957.2|957.4|957|957.4|957.2|957.4|957|0
1634887190000|2021-10-22 07:19:50|957.6|957.2|957.6|957|957.6|957.2|957.6|957|0
1634887200000|2021-10-22 07:20:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|0
1634887210000|2021-10-22 07:20:10|957.2|956.8|956.8|956.4|957.4|956.8|956.6|956.4|3053
1634887220000|2021-10-22 07:20:20|957||956.8||957||956.8||0
1634887240000|2021-10-22 07:20:40|956.6|956.2|956.4|956.2|956.8|956.2|956.4|956.2|690
1634887250000|2021-10-22 07:20:50||956||955.8||956||955.8|133
1634887270000|2021-10-22 07:21:10|956.6|956|956.2|956|957|956.6|956.2|955.8|15817
1634887280000|2021-10-22 07:21:20||955.8||955.6||955.8||955.6|159
1634887290000|2021-10-22 07:21:30|956||955.8||956||955.8||0
1634887300000|2021-10-22 07:21:40|956||956||956||956||457
1634887310000|2021-10-22 07:21:50|955.8||955.8||955.8||955.8||0
1634887320000|2021-10-22 07:22:00|956||956||956||956||0
1634887330000|2021-10-22 07:22:10|956.2|955.8|956.2|955.8|956.2|956|956|955.8|656
1634887340000|2021-10-22 07:22:20|956||956||956||956||0
1634887350000|2021-10-22 07:22:30|955.8|955.6|955.8|955.6|956|955.6|955.8|955.6|218
1634887360000|2021-10-22 07:22:40|956|955.8|956|955.6|956|955.8|956|955.6|75
1634887380000|2021-10-22 07:23:00|956.2|955.8|957.2|956.8|957.2|956.8|956.2|955.6|3552
1634887400000|2021-10-22 07:23:20|957.4|957|957.2|956.8|957.6|957.4|957.2|956.8|4381
1634887410000|2021-10-22 07:23:30|957.4|957|957.4|956.8|957.4|957|957.4|956.8|1571
1634887420000|2021-10-22 07:23:40|957.2|957|958.2|957.8|958.4|958|957.2|956.8|1826
1634887430000|2021-10-22 07:23:50|958.4|958|958.2|957.6|958.4|958|958|957.4|4700
1634887440000|2021-10-22 07:24:00|958.4|957.8|958.2|957.8|958.6|958.2|958.2|957.6|7022
1634887450000|2021-10-22 07:24:10|958.4|958|958.6|958|958.6|958|958.2|957.6|0
1634887460000|2021-10-22 07:24:20|958.4|957.8|958.2|957.8|958.4|958|958.2|957.8|900
1634887470000|2021-10-22 07:24:30|958|957.6|958.2|957.8|958.4|958|958|957.6|1459
1634887480000|2021-10-22 07:24:40|958.4|958|959|958.4|959|958.6|958.4|957.8|1822
1634887490000|2021-10-22 07:24:50|958.8||958.8||958.8||958.6||0
1634887500000|2021-10-22 07:25:00|959|958.6|958.6|958|959.2|958.8|958.6|958|4011
1634887510000|2021-10-22 07:25:10|958.4|958.2|958.8|958.4|958.8|958.4|958.4|958.2|0
1634887520000|2021-10-22 07:25:20|958.6||959||959||958.6||0
1634887530000|2021-10-22 07:25:30|958.8|958.2|958.2|957.8|958.8|958.2|958.2|957.8|2387
1634887540000|2021-10-22 07:25:40|958.4||958.4||958.4||958.2||0
1634887550000|2021-10-22 07:25:50|958.6|958|958.4|958|958.8|958.2|958.4|958|725
1634887560000|2021-10-22 07:26:00|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|791
1634887570000|2021-10-22 07:26:10|958|957.6|957.6|957.2|958.2|957.6|957.6|957.2|908
1634887580000|2021-10-22 07:26:20|957.4|957|957|956.4|957.6|957|956.8|956.4|23427
1634887590000|2021-10-22 07:26:30|957.2|956.6|957|956.6|957.2|956.8|957|956.6|0
1634887600000|2021-10-22 07:26:40||956.4||956.6||956.6||956.4|0
1634887610000|2021-10-22 07:26:50||956.4||956.6||956.6||956.4|0
1634887620000|2021-10-22 07:27:00|957.2|956.8|957.6|957|957.6|957.2|957.2|956.8|5374
1634887630000|2021-10-22 07:27:10|957.8|957.2|958|957.6|958.2|957.8|957.8|957.2|1765
1634887640000|2021-10-22 07:27:20|958.2|957.4|957.2|956.8|958.2|957.4|957.2|956.8|2009
1634887650000|2021-10-22 07:27:30|957.4||957.4||957.4||957.4||0
1634887660000|2021-10-22 07:27:40|957.2|956.6|956.8|956.4|957.2|956.6|956.8|956.4|1727
1634887690000|2021-10-22 07:28:10|956.6|956.2|956.8|956.2|957|956.2|956.4|956|292
1634887700000|2021-10-22 07:28:20|956.6|956|956.6|956.2|956.8|956.2|956.6|956|0
1634887710000|2021-10-22 07:28:30||956||956||956||956|0
1634887720000|2021-10-22 07:28:40|956.8|956.2|956.8|956.4|956.8|956.6|956.8|956.2|862
1634887730000|2021-10-22 07:28:50|956.6|956.2|956.6|956|956.8|956.4|956.6|956|88
1634887740000|2021-10-22 07:29:00|956.8|956.2|956.8|956.4|956.8|956.4|956.8|956.2|0
1634887750000|2021-10-22 07:29:10|957|956.6|958.2|957.8|958.4|958|957|956.6|10262
1634887760000|2021-10-22 07:29:20|958|957.6|958|957.6|958|957.6|958|957.6|0
1634887770000|2021-10-22 07:29:30|957.8|957.4|957.6|957.2|957.8|957.4|957.6|957.2|2009
1634887800000|2021-10-22 07:30:00|957.8|957.4|958.2|957.8|958.2|958|957.8|957.4|770
1634887810000|2021-10-22 07:30:10||958||957.8||958||957.8|0
1634887820000|2021-10-22 07:30:20|958.4|958|959|958.6|959.2|958.8|958.4|957.8|1113
1634887830000|2021-10-22 07:30:30|959.2||959.2||959.2||959||0
1634887840000|2021-10-22 07:30:40|959|958.4|958.4|958|959.2|958.4|958.4|958|2874
1634887850000|2021-10-22 07:30:50|958.6||958.6||958.6||958.4||0
1634887860000|2021-10-22 07:31:00|958.8|958.2|958.6|958|958.8|958.2|958.6|958|0
1634887870000|2021-10-22 07:31:10||958.2||958||958.2||958|0
1634887880000|2021-10-22 07:31:20|958.8|958.2|958.6|958|958.8|958.2|958.4|958|402
1634887890000|2021-10-22 07:31:30|958.4|958.2|958.8|958.2|958.8|958.2|958.4|958|0
1634887900000|2021-10-22 07:31:40|958.6|958|958.2|957.8|958.6|958|958.2|957.8|2283
1634887910000|2021-10-22 07:31:50|958.4|958|958|957.6|958.4|958|957.8|957.6|2906
1634887920000|2021-10-22 07:32:00|957.8|957.4|957.6|957.2|957.8|957.4|957.4|957|3629
1634887940000|2021-10-22 07:32:20|957.8|957.4|958.2|957.6|958.2|957.8|957.8|957.2|4144
1634887950000|2021-10-22 07:32:30|958|957.4|957.8|957.4|958|957.6|957.8|957.2|3742
1634887960000|2021-10-22 07:32:40|958||957.8||958||957.8||0
1634887970000|2021-10-22 07:32:50||957.2||957.2||957.4||957.2|0
1634887980000|2021-10-22 07:33:00|958|957.4|958|957.6|958.2|957.6|958|957.2|0
1634887990000|2021-10-22 07:33:10|957.8|957.4|957.8|957.2|958|957.4|957.6|957.2|331
1634888000000|2021-10-22 07:33:20|957.6|957.4|957.8|957.2|958|957.4|957.6|957.2|0
1634888010000|2021-10-22 07:33:30|957.6|957|957.8|957.2|957.8|957.2|957.4|957|0
1634888020000|2021-10-22 07:33:40|958|957.4|957.8|957.2|958|957.4|957.8|957.2|0
1634888030000|2021-10-22 07:33:50|958|957.4|957.8|957.2|958.2|957.6|957.8|957.2|0
1634888040000|2021-10-22 07:34:00|957.6|957|957.4|957|957.8|957|957.2|956.8|5770
1634888050000|2021-10-22 07:34:10||956.8||957||957||956.8|0
1634888070000|2021-10-22 07:34:30|957.6|957.2|958|957.6|958|957.6|957.6|957|3054
1634888080000|2021-10-22 07:34:40|957.8||957.8||958||957.8||0
1634888090000|2021-10-22 07:34:50|958|957.4|957.6|957.2|958|957.4|957.6|957.2|538
1634888100000|2021-10-22 07:35:00|957.4||957.4||957.4||957.4||0
1634888110000|2021-10-22 07:35:10|957.2|957|957.4|957|957.4|957|957.2|956.8|2433
1634888120000|2021-10-22 07:35:20||957.2||957.2||957.2||957.2|0
1634888130000|2021-10-22 07:35:30|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|3055
1634888140000|2021-10-22 07:35:40|957.6|957.2|957.6|957.2|957.6|957.2|957.4|957.2|510
1634888150000|2021-10-22 07:35:50|957.8|957.4|958|957.6|958|957.6|957.8|957.4|0
1634888160000|2021-10-22 07:36:00|957.8|957.4|957.6|957.2|957.8|957.4|957.6|957.2|0
1634888180000|2021-10-22 07:36:20|957.4|957|957.2|957|957.6|957|957.2|957|3489
1634888190000|2021-10-22 07:36:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|0
1634888200000|2021-10-22 07:36:40|957.6|957|957.6|957.4|957.6|957.4|957.6|957|434
1634888210000|2021-10-22 07:36:50|957.8|957.2|957.8|957.4|957.8|957.4|957.8|957.2|425
1634888220000|2021-10-22 07:37:00||957.2||957.4||957.4||957.2|0
1634888240000|2021-10-22 07:37:20|958|957.6|958.2|957.8|958.4|958.2|958|957.6|3373
1634888250000|2021-10-22 07:37:30|958.4|958|958.2|957.8|958.4|958.2|958|957.6|1875
1634888270000|2021-10-22 07:37:50|958.4|958|958.4|958|958.4|958.2|958.2|957.8|4
1634888280000|2021-10-22 07:38:00|958.2|957.8|958.2|957.6|958.4|957.8|958|957.6|541
1634888290000|2021-10-22 07:38:10|958|957.8|958.2|957.6|958.2|957.8|958|957.6|0
1634888300000|2021-10-22 07:38:20|958|957.8|958.2|957.6|958.2|957.8|958|957.6|0
1634888310000|2021-10-22 07:38:30||957.8||957.8||957.8||957.8|0
1634888320000|2021-10-22 07:38:40|958.4|958|958.6|958.4|958.6|958.4|958.2|958|4312
1634888330000|2021-10-22 07:38:50|958.4|958.2|958.2|957.8|958.6|958.2|958|957.6|5905
1634888340000|2021-10-22 07:39:00||958||957.8||958||957.8|0
1634888350000|2021-10-22 07:39:10|||||||||2000
1634888370000|2021-10-22 07:39:30|958.4||958.4||958.4||958.4||0
1634888380000|2021-10-22 07:39:40|958.2|958|958.6|958.2|958.6|958.2|958.2|958|0
1634888390000|2021-10-22 07:39:50|958.4|958|958.6|958.2|958.6|958.2|958.4|958|0
1634888400000|2021-10-22 07:40:00|958.8|958.4|958.8|958.4|959|958.6|958.8|958.2|400
1634888410000|2021-10-22 07:40:10|959|958.6|958.8|958.4|959|958.8|958.8|958.4|2535
1634888420000|2021-10-22 07:40:20|958.6|958.6|958.8|958.4|959|958.6|958.6|958.4|0
1634888440000|2021-10-22 07:40:40|958.6|958.2|958.4|958|958.6|958.2|958.4|958|2745
1634888450000|2021-10-22 07:40:50||958.2||958||958.2||958|0
1634888460000|2021-10-22 07:41:00|958.6|958.2|958.4|958.2|958.6|958.2|958.4|958|600
1634888470000|2021-10-22 07:41:10|958.6|958|958.8|958.2|958.8|958.6|958.6|958|3157
1634888480000|2021-10-22 07:41:20||958.4||958.2||958.4||958.2|0
1634888490000|2021-10-22 07:41:30|958.6|958|958.6|958.2|958.6|958.2|958.4|958|0
1634888500000|2021-10-22 07:41:40|958.4|958|958.4|958|958.4|958|958.2|958|53
1634888510000|2021-10-22 07:41:50|958.2|957.8|958.2|957.8|958.4|957.8|958|957.6|2006
1634888520000|2021-10-22 07:42:00|958|957.6|957.8|957.4|958|957.6|957.8|957.4|751
1634888530000|2021-10-22 07:42:10|957.6||957.8||957.8||957.6||0
1634888540000|2021-10-22 07:42:20|957.6|957.2|957.4|956.8|957.6|957.2|957.2|956.8|279
1634888550000|2021-10-22 07:42:30|957.6|957|957.6|957|957.6|957.2|957.6|957|0
1634888570000|2021-10-22 07:42:50||957.2||957||957.2||957|0
1634888580000|2021-10-22 07:43:00|957.4|956.8|957.4|956.8|957.4|957|957.2|956.8|0
1634888590000|2021-10-22 07:43:10|957.6|957|957.6|957|957.6|957.2|957.6|957|0
1634888600000|2021-10-22 07:43:20|957.4|957.2|957.2|957|957.6|957.2|957.2|957|1121
1634888610000|2021-10-22 07:43:30|||||||||540
1634888620000|2021-10-22 07:43:40|957|956.8|956.8|956.4|957|956.8|956.8|956.4|1221
1634888630000|2021-10-22 07:43:50|956.6|956.6|956.6|956.4|956.8|956.6|956.6|956.4|1386
1634888640000|2021-10-22 07:44:00|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|2074
1634888650000|2021-10-22 07:44:10||956.6||956.4||956.6||956.4|0
1634888660000|2021-10-22 07:44:20|957|956.6|957.6|957|957.6|957.2|957|956.6|1769
1634888670000|2021-10-22 07:44:30|957.4||957.4||957.4||957.2||0
1634888680000|2021-10-22 07:44:40|957.6||957.6||957.6||957.4||0
1634888690000|2021-10-22 07:44:50||957.2||957||957.2||957|0
1634888710000|2021-10-22 07:45:10|957.4|956.8|957.2|956.8|957.4|956.8|957.2|956.8|2654
1634888720000|2021-10-22 07:45:20|957|956.6|957|956.6|957|956.6|957|956.6|2434
1634888730000|2021-10-22 07:45:30|957.2|956.4|957.2|956.6|957.2|956.6|957.2|956.4|0
1634888740000|2021-10-22 07:45:40||956.8||956.6||957||956.6|0
1634888750000|2021-10-22 07:45:50||956.8||956.6||956.8||956.6|0
1634888760000|2021-10-22 07:46:00||956.8||956.8||956.8||956.8|0
1634888770000|2021-10-22 07:46:10||956.6||956.8||956.8||956.6|0
1634888780000|2021-10-22 07:46:20|957|956.6|957|956.8|957.2|956.8|956.8|956.6|1720
1634888790000|2021-10-22 07:46:30|957.2|957|957.4|957|957.4|957|957.2|957|1504
1634888810000|2021-10-22 07:46:50|957.2|956.8|957.4|956.8|957.4|956.8|957.2|956.8|1678
1634888820000|2021-10-22 07:47:00|957.2||957.2||957.4||957.2||0
1634888830000|2021-10-22 07:47:10|957.4|957|957.2|956.8|957.4|957|957.2|956.8|3990
1634888840000|2021-10-22 07:47:20|957||957.2||957.2||957||0
1634888850000|2021-10-22 07:47:30|957.4|957|957.2|956.8|957.4|957|957.2|956.8|0
1634888860000|2021-10-22 07:47:40|957.4|957|957.6|957.2|957.6|957.2|957.2|956.8|453
1634888870000|2021-10-22 07:47:50|957.8||957.8||957.8||957.6||0
1634888880000|2021-10-22 07:48:00|957.6||957.6||957.6||957.4||0
1634888890000|2021-10-22 07:48:10|957.4||957.6||957.6||957.4||0
1634888900000|2021-10-22 07:48:20|957.4|957|957.4|956.8|957.6|957|957.2|956.8|2101
1634888910000|2021-10-22 07:48:30|957.2||957.2||957.2||957||0
1634888930000|2021-10-22 07:48:50|957||957||957||957||0
1634888940000|2021-10-22 07:49:00|956.8|956.6|957|956.6|957|956.8|956.8|956.4|1560
1634888950000|2021-10-22 07:49:10|957.2|956.8|957.4|957.2|957.4|957.2|957.2|956.6|1250
1634888960000|2021-10-22 07:49:20|957.6||957.6||957.6||957.6||61
1634888970000|2021-10-22 07:49:30|957.4||957.6||957.6||957.4||0
1634888980000|2021-10-22 07:49:40|957.4|957|957.2|956.8|957.4|957|957|956.8|3478
1634889000000|2021-10-22 07:50:00|957|956.6|957.2|956.6|957.2|956.6|956.8|956.6|558
1634889030000|2021-10-22 07:50:30|957|956.8|957.2|956.6|957.2|956.8|956.8|956.6|0
1634889040000|2021-10-22 07:50:40|957|956.8|957.2|956.8|957.2|956.8|956.8|956.8|3144
1634889050000|2021-10-22 07:50:50|957.4||957.4||957.4||957.4||0
1634889070000|2021-10-22 07:51:10|957.6|957|957.6|957.2|957.6|957.4|957.4|957|481
1634889090000|2021-10-22 07:51:30|957.4|957|957|956.6|957.6|957|956.8|956.6|10112
1634889110000|2021-10-22 07:51:50|957.2|956.8|957.6|957.2|957.6|957.2|957.2|956.6|2067
1634889170000|2021-10-22 07:52:50||957.4||957.2||957.4||957.2|0
1634889180000|2021-10-22 07:53:00|957.4||957.4||957.4||957.4||0
1634889200000|2021-10-22 07:53:20|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957.2|1493
1634889210000|2021-10-22 07:53:30|957.4||957.6||957.6||957.4||0
1634889220000|2021-10-22 07:53:40||957.4||957.4||957.4||957.4|0
1634889230000|2021-10-22 07:53:50|957.8|957.6|958|957.8|958|957.8|957.8|957.6|10
1634889240000|2021-10-22 07:54:00||957.6||957.6||957.6||957.6|0
1634889250000|2021-10-22 07:54:10|957.8||957.8||957.8||957.8||0
1634889260000|2021-10-22 07:54:20|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.4|896
1634889270000|2021-10-22 07:54:30|958|957.8|958|957.8|958|957.8|957.8|957.6|923
1634889280000|2021-10-22 07:54:40|958.2|957.6|958.8|958.2|958.8|958.4|958.2|957.6|2090
1634889290000|2021-10-22 07:54:50|959|958.4|959|958.8|959|958.8|958.8|958.4|0
1634889300000|2021-10-22 07:55:00|959.2|958.6|958.8|958.6|959.2|958.6|958.4|958.2|13578
1634889310000|2021-10-22 07:55:10|958.6|958.4|958.6|958.2|958.8|958.4|958.4|958.2|4420
1634889320000|2021-10-22 07:55:20|958.8|958.4|959|958.6|959|958.8|958.8|958.2|550
1634889330000|2021-10-22 07:55:30|959.2|958.8|959|958.6|959.2|958.8|959|958.6|500
1634889340000|2021-10-22 07:55:40|959.2|958.8|959.2|958.8|959.4|959|959.2|958.8|0
1634889350000|2021-10-22 07:55:50|959.4|959|959.2|959|959.4|959|959.2|959|947
1634889360000|2021-10-22 07:56:00|959.4|959.2|959.4|959|959.6|959.2|959.2|959|3
1634889370000|2021-10-22 07:56:10|959.6|959.2|959.6|959.2|959.8|959.4|959.4|959.2|0
1634889390000|2021-10-22 07:56:30|959.8||959.6||959.8||959.6||0
1634889400000|2021-10-22 07:56:40|959.8|959.6|960|959.6|960|959.6|959.8|959.6|0
1634889410000|2021-10-22 07:56:50|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|1464
1634889420000|2021-10-22 07:57:00|960|959.6|960|959.6|960|959.6|960|959.6|1185
1634889430000|2021-10-22 07:57:10|960.2|959.8|960.2|960|960.2|960|960.2|959.6|2190
1634889440000|2021-10-22 07:57:20|960.4|959.8|960|959.6|960.4|959.8|960|959.6|4699
1634889450000|2021-10-22 07:57:30|959.8|959.4|959.8|959.2|960|959.4|959.6|959.2|1819
1634889460000|2021-10-22 07:57:40|959.6||959.6||959.6||959.6||5630
1634889480000|2021-10-22 07:58:00|959.4|959|959.4|958.8|959.6|959|959.2|958.8|4060
1634889500000|2021-10-22 07:58:20|959.6|959|959.6|959|959.6|959.2|959.4|959|0
1634889510000|2021-10-22 07:58:30||959.2||959.2||959.2||959.2|0
1634889520000|2021-10-22 07:58:40|959.4|959|959.2|958.8|959.6|959|959|958.6|19549
1634889540000|2021-10-22 07:59:00|959|958.6|959|958.6|959.2|958.6|958.8|958.6|3776
1634889550000|2021-10-22 07:59:10|959.2|958.8|959.2|958.8|959.2|958.8|959|958.6|1121
1634889590000|2021-10-22 07:59:50|959|959|959|958.8|959|959|959|958.8|0
1634889600000|2021-10-22 08:00:00||958.6||958.6||958.6||958.6|1021
1634889610000|2021-10-22 08:00:10|959.2|958.8|959.4|958.8|959.4|959|959.2|958.8|816
1634889620000|2021-10-22 08:00:20||959||958.8||959||958.8|0
1634889630000|2021-10-22 08:00:30|959.2|959|959.2|958.6|959.2|959|959.2|958.6|210
1634889640000|2021-10-22 08:00:40|959||959||959||959||900
1634889650000|2021-10-22 08:00:50|959.2|958.4|958.6|958.2|959.2|958.4|958.4|958.2|5805
1634889660000|2021-10-22 08:01:00|958.8||958.6||958.8||958.6||76
1634889670000|2021-10-22 08:01:10|958.8||958.6||958.8||958.6||0
1634889680000|2021-10-22 08:01:20|958.8|958|958.2|957.8|958.8|958|958.2|957.6|3153
1634889690000|2021-10-22 08:01:30|958|958|958.4|957.8|958.4|958|958|957.8|4
1634889700000|2021-10-22 08:01:40|958.2|957.6|958.2|957.6|958.2|957.6|958.2|957.6|0
1634889710000|2021-10-22 08:01:50|958|957.4|957.6|957.2|958|957.4|957.6|957.2|200
1634889720000|2021-10-22 08:02:00|957.4|957|957.6|957.2|957.6|957.2|957.4|957|0
1634889730000|2021-10-22 08:02:10||957||957.2||957.2||957|0
1634889750000|2021-10-22 08:02:30|957.4|957|957.4|957|957.4|957.2|957.4|957|0
1634889760000|2021-10-22 08:02:40|957.6|957.2|957.6|957|957.6|957.2|957.6|957|0
1634889770000|2021-10-22 08:02:50||957.2||957||957.2||957|0
1634889780000|2021-10-22 08:03:00||957.2||957||957.2||957|0
1634889790000|2021-10-22 08:03:10|957.4|957.2|957.4|957|957.6|957.2|957.4|957|505
1634889800000|2021-10-22 08:03:20|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957|69
1634889810000|2021-10-22 08:03:30|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|635
1634889820000|2021-10-22 08:03:40||957.2||957.2||957.4||957.2|0
1634889830000|2021-10-22 08:03:50|957.6||957.4||957.6||957.4||0
1634889840000|2021-10-22 08:04:00|957.6|957.4|957.8|957.4|957.8|957.4|957.4|957.2|1141
1634889880000|2021-10-22 08:04:40|958|957.6|958|957.6|958.2|957.8|958|957.4|1188
1634889890000|2021-10-22 08:04:50|958.2|957.4|957.8|957.4|958.2|957.4|957.8|957.4|0
1634889900000|2021-10-22 08:05:00|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|0
1634889920000|2021-10-22 08:05:20|957.4|957|957.4|957|957.4|957|957.4|957|175
1634889930000|2021-10-22 08:05:30|957.6|957.2|957.6|957|957.6|957.2|957.6|957|0
1634889950000|2021-10-22 08:05:50|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|0
1634889960000|2021-10-22 08:06:00||957.4||957.2||957.4||957.2|0
1634889970000|2021-10-22 08:06:10|957.8|957.4|958.2|957.6|958.2|957.8|957.8|957.4|619
1634889990000|2021-10-22 08:06:30||957.8||957.8||958||957.8|0
1634890020000|2021-10-22 08:07:00|958.4|958|958.8|958.4|958.8|958.4|958.4|957.8|367
1634890030000|2021-10-22 08:07:10|959|958.6|958.8|958.6|959|958.6|958.8|958.6|0
1634890040000|2021-10-22 08:07:20|959|958.8|959|958.6|959|958.8|959|958.6|0
1634890050000|2021-10-22 08:07:30|958.8|958.8|959|958.6|959|958.8|958.8|958.6|0
1634890070000|2021-10-22 08:07:50|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|2862
1634890080000|2021-10-22 08:08:00||959||958.8||959||958.8|0
1634890090000|2021-10-22 08:08:10||959||958.8||959||958.8|0
1634890100000|2021-10-22 08:08:20|959.4|959|959.4|959|959.6|959.2|959.4|959|600
1634890110000|2021-10-22 08:08:30|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959|2042
1634890120000|2021-10-22 08:08:40|960||959.8||960||959.8||0
1634890130000|2021-10-22 08:08:50|960||959.8||960||959.8||0
1634890150000|2021-10-22 08:09:10|960.2|959.6|959.8|959.6|960.2|959.8|959.8|959.6|297
1634890160000|2021-10-22 08:09:20|959.6|959.4|959.8|959.4|959.8|959.6|959.6|959|1153
1634890180000|2021-10-22 08:09:40||959.6||959.6||959.6||959.6|0
1634890200000|2021-10-22 08:10:00|959.6|959.4|959.8|959.6|959.8|959.6|959.6|959.4|1453
1634890230000|2021-10-22 08:10:30|960||959.8||960||959.8||0
1634890240000|2021-10-22 08:10:40|959.6|959.4|959.6|959.2|959.8|959.6|959.6|959|1471
1634890250000|2021-10-22 08:10:50|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.2|0
1634890270000|2021-10-22 08:11:10|960|959.6|960.2|959.8|960.2|959.8|960|959.6|0
1634890280000|2021-10-22 08:11:20|960.4|960|960.4|960|960.6|960.2|960.4|960|478
1634890290000|2021-10-22 08:11:30|960.2|959.8|960.2|959.6|960.4|959.8|960|959.6|4785
1634890300000|2021-10-22 08:11:40|960||960||960||960||0
1634890320000|2021-10-22 08:12:00|960.2|959.8|960.4|959.8|960.4|960|960.2|959.8|901
1634890330000|2021-10-22 08:12:10|960.2|960|960.4|960|960.4|960|960.2|959.8|1326
1634890340000|2021-10-22 08:12:20|960.6|959.8|960.6|960|960.6|960|960.4|959.8|0
1634890360000|2021-10-22 08:12:40|960.4||960.4||960.6||960.4||0
1634890370000|2021-10-22 08:12:50||959.8||960||960||959.8|0
1634890380000|2021-10-22 08:13:00|960.6|960.2|960.4|960|960.6|960.2|960.4|960|24
1634890400000|2021-10-22 08:13:20|960.2|959.8|960|959.8|960.4|959.8|960|959.6|3762
1634890410000|2021-10-22 08:13:30|960.2|960|960.6|960.2|960.6|960.2|960.2|960|1026
1634890420000|2021-10-22 08:13:40|960.8|960.4|960.8|960.2|960.8|960.4|960.6|960.2|0
1634890430000|2021-10-22 08:13:50|960.6||960.6||960.6||960.6||0
1634890440000|2021-10-22 08:14:00|960.8||960.6||960.8||960.6||0
1634890460000|2021-10-22 08:14:20|960.4||960.6||960.6||960.4||3930
1634890470000|2021-10-22 08:14:30|960.4|960|960.6|960.2|960.6|960.2|960.4|960|100
1634890480000|2021-10-22 08:14:40||960||960.2||960.2||960|0
1634890500000|2021-10-22 08:15:00|960.8|960.4|960|959.6|961|960.6|960|959.6|15941
1634890510000|2021-10-22 08:15:10|959.8|959.8|959.6|959.4|959.8|959.8|959.6|959.4|250
1634890520000|2021-10-22 08:15:20|959.8|959.2|959.4|959|959.8|959.2|959.2|958.8|719
1634890530000|2021-10-22 08:15:30||959.2||959||959.2||959|261
1634890540000|2021-10-22 08:15:40|959.6|959.2|959.6|959.2|959.8|959.4|959.6|959.2|2802
1634890550000|2021-10-22 08:15:50|959.4|959|959.2|958.8|959.4|959|959.2|958.8|0
1634890560000|2021-10-22 08:16:00|959||959||959||959||0
1634890580000|2021-10-22 08:16:20|959.2|959|959.2|958.8|959.4|959|959|958.8|7589
1634890590000|2021-10-22 08:16:30||959||959||959||959|2293
1634890600000|2021-10-22 08:16:40|959.4|959.2|959.4|959|959.6|959.2|959.4|959|1500
1634890610000|2021-10-22 08:16:50||959.2||959.2||959.2||959.2|0
1634890620000|2021-10-22 08:17:00|959.6|959|959.8|959.4|959.8|959.4|959.4|959|1839
1634890630000|2021-10-22 08:17:10||959.2||959.2||959.4||959.2|0
1634890640000|2021-10-22 08:17:20|960|959.4|959.8|959.4|960|959.6|959.8|959.4|0
1634890650000|2021-10-22 08:17:30|960|959.6|960|959.6|960|959.6|960|959.6|0
1634890660000|2021-10-22 08:17:40|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1634890670000|2021-10-22 08:17:50||959.4||959.4||959.4||959.4|0
1634890680000|2021-10-22 08:18:00|959.8|959.6|960|959.4|960|959.6|959.8|959.4|0
1634890690000|2021-10-22 08:18:10|959.8|959.2|959.2|958.8|959.8|959.2|959.2|958.8|0
1634890700000|2021-10-22 08:18:20|959||959.2||959.2||959||0
1634890730000|2021-10-22 08:18:50|959.4|959|959.2|959|959.4|959|959.2|958.8|0
1634890750000|2021-10-22 08:19:10||958.8||959||959||958.8|0
1634890760000|2021-10-22 08:19:20|||||||||471
1634890790000|2021-10-22 08:19:50|959.4|958.8|959.2|958.8|959.4|958.8|959|958.8|1212
1634890800000|2021-10-22 08:20:00|959.4|959|959.6|959|959.6|959|959.4|959|285
1634890810000|2021-10-22 08:20:10|959.4||959.4||959.6||959.4||0
1634890820000|2021-10-22 08:20:20|959.6||959.6||959.6||959.6||0
1634890840000|2021-10-22 08:20:40|959.4||959.4||959.6||959.2||0
1634890860000|2021-10-22 08:21:00|959.2|958.8|959|958.6|959.4|958.8|958.8|958.6|2472
1634890880000|2021-10-22 08:21:20|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1634890890000|2021-10-22 08:21:30|959|958.6|959.2|958.6|959.2|958.6|959|958.6|0
1634890900000|2021-10-22 08:21:40||958.8||958.8||958.8||958.6|0
1634890910000|2021-10-22 08:21:50|959|959|959.4|959|959.4|959|959|958.8|3946
1634890920000|2021-10-22 08:22:00|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1634890940000|2021-10-22 08:22:20|959|958.6|959|958.6|959.2|958.6|958.8|958.6|7185
1634890980000|2021-10-22 08:23:00|958.8||958.8||958.8||958.8||0
1634890990000|2021-10-22 08:23:10|959|958.4|958.8|958.4|959|958.4|958.6|958.2|2845
1634891020000|2021-10-22 08:23:40|959|958.6|959|958.6|959|958.6|959|958.6|0
1634891030000|2021-10-22 08:23:50|958.8|958.4|959|958.4|959|958.8|958.8|958.4|8118
1634891040000|2021-10-22 08:24:00|958.8|958.2|958.8|958.4|958.8|958.4|958.8|958.2|0
1634891050000|2021-10-22 08:24:10|959|958.6|959|958.6|959|958.6|959|958.6|0
1634891080000|2021-10-22 08:24:40|958.8||958.8||958.8||958.8||0
1634891090000|2021-10-22 08:24:50|958.6|958.4|958.2|957.8|958.6|958.4|958.2|957.8|263
1634891100000|2021-10-22 08:25:00|958||958||958||958||0
1634891140000|2021-10-22 08:25:40|957.8|957.6|957.8|957.6|958|957.6|957.8|957.4|2559
1634891150000|2021-10-22 08:25:50|958||958||958||958||5
1634891180000|2021-10-22 08:26:20|957.8|957.4|958|957.6|958|957.6|957.8|957.4|0
1634891190000|2021-10-22 08:26:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|529
1634891210000|2021-10-22 08:26:50|||||||||300
1634891230000|2021-10-22 08:27:10|958||958.2||958.2||958||0
1634891260000|2021-10-22 08:27:40|958.4|958|958.6|958.2|958.6|958.2|958.4|957.8|3
1634891280000|2021-10-22 08:28:00||958.4||958.2||958.4||958.2|1035
1634891300000|2021-10-22 08:28:20|958.8|958.4|958.8|958.4|959|958.6|958.8|958.4|0
1634891310000|2021-10-22 08:28:30|959||958.8||959||958.8||0
1634891320000|2021-10-22 08:28:40|959||959||959||958.8||1360
1634891330000|2021-10-22 08:28:50||958.6||958.6||958.6||958.6|0
1634891340000|2021-10-22 08:29:00|958.8|958.4|959|958.4|959|958.4|958.8|958.4|0
1634891350000|2021-10-22 08:29:10|958.8||958.8||958.8||958.8||0
1634891360000|2021-10-22 08:29:20|959||958.8||959||958.8||0
1634891380000|2021-10-22 08:29:40|958.6|958.2|958.6|958|958.8|958.2|958.4|958|1287
1634891390000|2021-10-22 08:29:50||958.2||958.2||958.2||958|0
1634891400000|2021-10-22 08:30:00|958.8|958|958.4|958.2|958.8|958.2|958.4|958|0
1634891410000|2021-10-22 08:30:10|||||||||340
1634891420000|2021-10-22 08:30:20|958.6||958.6||958.6||958.6||1848
1634891430000|2021-10-22 08:30:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1634891440000|2021-10-22 08:30:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1634891450000|2021-10-22 08:30:50|958.8||958.8||958.8||958.6||0
1634891460000|2021-10-22 08:31:00|958.6||958.6||958.6||958.6||0
1634891470000|2021-10-22 08:31:10|958.8|958|958.4|958|958.8|958|958.2|958|5209
1634891480000|2021-10-22 08:31:20|958.2||958.4||958.4||958.2||0
1634891500000|2021-10-22 08:31:40|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958|548
1634891510000|2021-10-22 08:31:50|959|958.6|958.8|958.4|959|958.6|958.8|958.4|0
1634891520000|2021-10-22 08:32:00|959|958.6|959|958.6|959|958.8|958.8|958.4|0
1634891530000|2021-10-22 08:32:10||958.8||958.6||958.8||958.6|0
1634891560000|2021-10-22 08:32:40|959.2|958.8|959|958.8|959.2|959|959|958.8|0
1634891580000|2021-10-22 08:33:00||958.6||958.6||958.6||958.6|0
1634891590000|2021-10-22 08:33:10|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|8935
1634891600000|2021-10-22 08:33:20|959|958.6|959|958.6|959|958.6|958.8|958.6|340
1634891620000|2021-10-22 08:33:40|||||||||5
1634891630000|2021-10-22 08:33:50|959.2|958.8|959.4|959|959.6|959.2|959.2|958.6|2699
1634891640000|2021-10-22 08:34:00|959.2|958.8|959.4|959|959.4|959|959.2|958.8|805
1634891650000|2021-10-22 08:34:10|959.2|958.8|959.2|958.8|959.4|958.8|959.2|958.8|0
1634891660000|2021-10-22 08:34:20||958.6||958.6||958.8||958.6|0
1634891670000|2021-10-22 08:34:30||958.8||958.6||958.8||958.6|0
1634891680000|2021-10-22 08:34:40||958.8||958.8||958.8||958.6|0
1634891690000|2021-10-22 08:34:50||958.6||958.6||958.6||958.6|0
1634891700000|2021-10-22 08:35:00|959.4|958.8|959.2|958.8|959.4|959|959.2|958.8|0
1634891710000|2021-10-22 08:35:10|959|958.6|959|958.6|959|958.8|958.8|958.4|978
1634891720000|2021-10-22 08:35:20|959.2|958.8|959|958.8|959.2|958.8|959|958.8|0
1634891750000|2021-10-22 08:35:50|958.8|958.6|959|958.6|959|958.6|958.8|958.6|3318
1634891780000|2021-10-22 08:36:20||958.8||958.8||958.8||958.8|0
1634891790000|2021-10-22 08:36:30||958.6||958.6||958.6||958.6|0
1634891800000|2021-10-22 08:36:40|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|2455
1634891810000|2021-10-22 08:36:50|959.4||959.2||959.4||959.2||0
1634891820000|2021-10-22 08:37:00|959.4|959|959.8|959.4|959.8|959.4|959.4|959|0
1634891830000|2021-10-22 08:37:10|960|959.6|959.6|959.4|960|959.6|959.6|959.4|9969
1634891840000|2021-10-22 08:37:20|959.4|959.2|959.8|959.2|959.8|959.4|959.4|959.2|1874
1634891860000|2021-10-22 08:37:40|960|959.4|959.8|959.6|960|959.6|959.8|959.4|0
1634891870000|2021-10-22 08:37:50|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.2|686
1634891880000|2021-10-22 08:38:00|959.8||959.8||959.8||959.6||0
1634891890000|2021-10-22 08:38:10|960|959.6|960|959.6|960|959.6|960|959.6|370
1634891900000|2021-10-22 08:38:20|960.2|959.8|960.4|959.8|960.4|960|960.2|959.8|389
1634891910000|2021-10-22 08:38:30|960.2||960.2||960.2||960.2||0
1634891920000|2021-10-22 08:38:40|960.4|960|960.2|960|960.4|960|960.2|960|0
1634891930000|2021-10-22 08:38:50|960.4||960.2||960.4||960.2||0
1634891940000|2021-10-22 08:39:00|960.4|959.8|960|959.6|960.4|959.8|960|959.6|3035
1634891960000|2021-10-22 08:39:20|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|0
1634891970000|2021-10-22 08:39:30||959.6||959.4||959.6||959.4|1121
1634891980000|2021-10-22 08:39:40|960|959.6|960.2|959.8|960.2|959.8|960|959.6|250
1634891990000|2021-10-22 08:39:50|960.4|960|960.2|959.8|960.4|960|960.2|959.8|0
1634892000000|2021-10-22 08:40:00|960.4|960|960.2|960|960.4|960|960.2|960|0
1634892010000|2021-10-22 08:40:10|960.4|959.8|960.2|959.8|960.4|959.8|960.2|959.8|0
1634892020000|2021-10-22 08:40:20||960||959.8||960||959.8|0
1634892030000|2021-10-22 08:40:30|960.4|960|960.4|960|960.6|960.2|960.4|960|47
1634892050000|2021-10-22 08:40:50|960.6||960.4||960.6||960.4||0
1634892060000|2021-10-22 08:41:00|960.2||960.4||960.4||960.2||0
1634892090000|2021-10-22 08:41:30|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960|1091
1634892100000|2021-10-22 08:41:40|961|960.6|961|960.6|961|960.6|961|960.6|0
1634892120000|2021-10-22 08:42:00|961.2|960.8|961.2|960.8|961.4|961|961.2|960.8|2533
1634892160000|2021-10-22 08:42:40|961.4||961.4||961.4||961.2||0
1634892170000|2021-10-22 08:42:50||961||961||961||961|0
1634892180000|2021-10-22 08:43:00|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|0
1634892220000|2021-10-22 08:43:40|962|961.6|962.4|961.8|962.4|961.8|962|961.6|1450
1634892230000|2021-10-22 08:43:50||962||962||962||962|0
1634892240000|2021-10-22 08:44:00|962.2|961.8|962.2|961.8|962.4|961.8|962|961.8|1410
1634892260000|2021-10-22 08:44:20|962|961.6|962|961.6|962|961.6|961.8|961.6|530
1634892270000|2021-10-22 08:44:30|962.2||962.2||962.2||962.2||0
1634892280000|2021-10-22 08:44:40|962|961.4|960.8|960.6|962.2|961.4|960.8|960.4|51921
1634892290000|2021-10-22 08:44:50|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.4|1670
1634892310000|2021-10-22 08:45:10|960.6|960.4|960.6|960|960.8|960.4|960.6|960|401
1634892330000|2021-10-22 08:45:30|960.4|960.2|960.6|960|960.6|960.4|960.4|960|0
1634892350000|2021-10-22 08:45:50|960.8|960.2|960.8|960.4|960.8|960.6|960.8|960.2|340
1634892370000|2021-10-22 08:46:10||960.6||960.6||960.6||960.4|0
1634892380000|2021-10-22 08:46:20||960.4||960.4||960.4||960.4|0
1634892390000|2021-10-22 08:46:30|961|960.6|961|960.6|961.2|960.8|961|960.6|3005
1634892420000|2021-10-22 08:47:00|961.2|960.8|961.4|961|961.4|961.2|961.2|960.6|6676
1634892430000|2021-10-22 08:47:10|961.6|960.8|961.4|960.8|961.6|961|961.4|960.8|0
1634892440000|2021-10-22 08:47:20|961.6|961|961.4|961|961.6|961|961.4|961|0
1634892460000|2021-10-22 08:47:40|961.6|961.2|961.6|961.2|961.8|961.4|961.6|961.2|0
1634892470000|2021-10-22 08:47:50|961.8|961|961.8|961.2|961.8|961.2|961.6|961|6875
1634892480000|2021-10-22 08:48:00|961.6|961|961.6|961|961.6|961.2|961.6|961|0
1634892490000|2021-10-22 08:48:10||961.2||961||961.2||961|0
1634892500000|2021-10-22 08:48:20||961.2||961||961.2||961|0
1634892510000|2021-10-22 08:48:30|961.4||961.4||961.4||961.4||0
1634892520000|2021-10-22 08:48:40|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1634892530000|2021-10-22 08:48:50|961.4|961|961.2|960.8|961.4|961|960.8|960.6|6647
1634892540000|2021-10-22 08:49:00|961|960.6|961.4|961|961.4|961|961|960.6|805
1634892550000|2021-10-22 08:49:10|961.6||961.4||961.6||961.4||0
1634892560000|2021-10-22 08:49:20|961.6||961.6||961.6||961.4||0
1634892570000|2021-10-22 08:49:30|961.4||961.6||961.6||961.4||0
1634892580000|2021-10-22 08:49:40|961.4|960.8|961.4|960.8|961.6|960.8|961.4|960.8|0
1634892590000|2021-10-22 08:49:50|961.2|961|961.2|960.8|961.4|961|961.2|960.8|0
1634892600000|2021-10-22 08:50:00|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1634892620000|2021-10-22 08:50:20|961.4|961|961.6|961|961.6|961.2|961.4|960.8|1468
1634892630000|2021-10-22 08:50:30|961.4||961.6||961.6||961.4||0
1634892640000|2021-10-22 08:50:40|961.4|960.8|961.2|960.8|961.4|961|961.2|960.8|0
1634892650000|2021-10-22 08:50:50||960.6||960.8||960.8||960.6|0
1634892720000|2021-10-22 08:52:00||961||961||961||961|0
1634892730000|2021-10-22 08:52:10|961.4|960.8|961.6|961.2|961.6|961.2|961.4|960.8|216
1634892740000|2021-10-22 08:52:20|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|943
1634892750000|2021-10-22 08:52:30|962|961.6|961.8|961.6|962|961.6|961.8|961.6|0
1634892760000|2021-10-22 08:52:40|962|961.8|962|961.8|962.2|961.8|962|961.8|0
1634892770000|2021-10-22 08:52:50|962.2|961.6|962|961.6|962.2|961.6|961.8|961.6|1024
1634892780000|2021-10-22 08:53:00|961.8|961.4|962|961.6|962|961.6|961.8|961.4|5692
1634892790000|2021-10-22 08:53:10|961.8|961.4|962|961.4|962|961.6|961.8|961.4|0
1634892800000|2021-10-22 08:53:20||961.6||961.6||961.6||961.6|0
1634892820000|2021-10-22 08:53:40|962.2|961.8|962.4|962|962.4|962|962.2|961.8|243
1634892840000|2021-10-22 08:54:00|962.6|962.2|962.4|962|962.6|962.4|962.4|962|2048
1634892850000|2021-10-22 08:54:10||961.8||961.8||961.8||961.8|0
1634892870000|2021-10-22 08:54:30||962||961.8||962||961.8|0
1634892880000|2021-10-22 08:54:40|962.2|961.6|962|961.8|962.2|961.8|962|961.6|0
1634892890000|2021-10-22 08:54:50|961.8|961.6|962|961.6|962|961.8|961.8|961.6|3348
1634892910000|2021-10-22 08:55:10|||||||||2500
1634892950000|2021-10-22 08:55:50|||||||||300
1634892960000|2021-10-22 08:56:00|961.8||962||962||961.8||557
1634892970000|2021-10-22 08:56:10|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|456
1634892980000|2021-10-22 08:56:20|961.6|961.2|961.6|961.2|961.6|961.4|961.6|961.2|0
1634892990000|2021-10-22 08:56:30|961.8||961.8||961.8||961.8||0
1634893010000|2021-10-22 08:56:50|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|0
1634893030000|2021-10-22 08:57:10|961.4|961|961.4|960.8|961.4|961|961.4|960.8|349
1634893040000|2021-10-22 08:57:20||961||961||961||961|0
1634893060000|2021-10-22 08:57:40||961.2||961||961.2||961|0
1634893110000|2021-10-22 08:58:30|961.2||961.2||961.2||961.2||0
1634893120000|2021-10-22 08:58:40|961|960.8|961|960.6|961|960.8|961|960.6|2150
1634893130000|2021-10-22 08:58:50|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|0
1634893140000|2021-10-22 08:59:00|961.4|961|961.8|961.2|961.8|961.4|961.4|960.8|2161
1634893170000|2021-10-22 08:59:30|962|961.4|962|961.4|962|961.6|961.8|961.4|0
1634893180000|2021-10-22 08:59:40||961.6||961.6||961.6||961.6|0
1634893190000|2021-10-22 08:59:50||961.4||961.6||961.6||961.4|0
1634893200000|2021-10-22 09:00:00|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|2472
1634893210000|2021-10-22 09:00:10|962|961.6|962|961.4|962|961.6|961.8|961.4|0
1634893220000|2021-10-22 09:00:20|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1650
1634893230000|2021-10-22 09:00:30|961.8||962||962||961.8||0
1634893240000|2021-10-22 09:00:40|961.8|961.8|962|961.8|962|961.8|961.8|961.8|0
1634893250000|2021-10-22 09:00:50|962.2|962|962.2|961.8|962.4|962|962.2|961.8|8817
1634893260000|2021-10-22 09:01:00||962||962||962||961.8|0
1634893270000|2021-10-22 09:01:10||961.8||962||962||961.8|0
1634893280000|2021-10-22 09:01:20|962|961.8|962.2|961.8|962.2|961.8|962|961.8|5150
1634893290000|2021-10-22 09:01:30||962||962||962||961.8|762
1634893300000|2021-10-22 09:01:40|962.4|962.2|962.4|962.2|962.6|962.2|962.4|962.2|1234
1634893310000|2021-10-22 09:01:50|||||||||750
1634893320000|2021-10-22 09:02:00|962.2|962|962.2|961.8|962.4|962|962.2|961.8|2509
1634893330000|2021-10-22 09:02:10|962.4||962.2||962.4||962.2||0
1634893340000|2021-10-22 09:02:20|962|961.6|961.8|961.4|962|961.6|961.8|961.4|758
1634893350000|2021-10-22 09:02:30||961.6||961.4||961.6||961.4|0
1634893400000|2021-10-22 09:03:20|962|961.6|962|961.4|962|961.8|961.8|961.4|4
1634893410000|2021-10-22 09:03:30|961.8|961.6|962|961.6|962|961.6|961.8|961.6|0
1634893420000|2021-10-22 09:03:40|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|105
1634893430000|2021-10-22 09:03:50|962|961.6|962|961.4|962|961.6|962|961.4|0
1634893440000|2021-10-22 09:04:00|962.2|961.6|962.2|961.8|962.2|961.8|962.2|961.4|4433
1634893460000|2021-10-22 09:04:20|962|961.6|962|961.6|962|961.8|961.8|961.6|4006
1634893470000|2021-10-22 09:04:30|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|1756
1634893490000|2021-10-22 09:04:50||961.2||961.2||961.2||961.2|0
1634893500000|2021-10-22 09:05:00||961.4||961.2||961.4||961.2|0
1634893520000|2021-10-22 09:05:20|961.4|961|961.2|960.8|961.6|961.2|961.2|960.8|53
1634893530000|2021-10-22 09:05:30|961.4|961|961.4|961|961.4|961.2|961.4|961|1064
1634893560000|2021-10-22 09:06:00|961.2||961.4||961.4||961.2||0
1634893630000|2021-10-22 09:07:10|961.2|960.8|961|960.6|961.4|960.8|960.8|960.4|3381
1634893650000|2021-10-22 09:07:30|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|748
1634893660000|2021-10-22 09:07:40|961.4|961|961.4|961|961.4|961|961.4|961|0
1634893670000|2021-10-22 09:07:50|961.2|961.2|961.2|961|961.4|961.2|961.2|961|0
1634893710000|2021-10-22 09:08:30|961|960.8|961|960.6|961|960.8|961|960.6|660
1634893740000|2021-10-22 09:09:00||960.8||960.6||960.8||960.6|1094
1634893790000|2021-10-22 09:09:50|960.8||960.8||960.8||960.8||0
1634893800000|2021-10-22 09:10:00|961||961||961||961||0
1634893880000|2021-10-22 09:11:20|960.8|960.4|960.6|960.4|961|960.4|960.6|960.2|1830
1634893890000|2021-10-22 09:11:30|960.8|960.2|960.8|960.6|960.8|960.6|960.8|960.2|3116
1634893900000|2021-10-22 09:11:40|961|960.8|961|960.8|961|960.8|961|960.8|1461
1634893960000|2021-10-22 09:12:40|961.2|960.6|961.4|961|961.4|961.2|961.2|960.6|3159
1634893970000|2021-10-22 09:12:50|961.2|960.8|961.4|961|961.4|961|961.2|960.8|1167
1634893990000|2021-10-22 09:13:10|961.2|960.8|961|960.6|961.4|960.8|961|960.6|1125
1634894030000|2021-10-22 09:13:50|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|102
1634894040000|2021-10-22 09:14:00|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|0
1634894050000|2021-10-22 09:14:10|960.8|960.4|960.4|960|960.8|960.4|960.4|960|749
1634894060000|2021-10-22 09:14:20|960.6|960.2|960.4|960|960.6|960.2|960.4|960|0
1634894080000|2021-10-22 09:14:40|960.6|960.2|960.4|960.2|960.6|960.2|960.4|960.2|360
1634894090000|2021-10-22 09:14:50|960.6|960|960.8|960.4|960.8|960.4|960.6|960|387
1634894130000|2021-10-22 09:15:30|960.6||960.8||960.8||960.6||0
1634894150000|2021-10-22 09:15:50|960.6|960.2|960.6|960.2|960.8|960.2|960.4|960.2|844
1634894170000|2021-10-22 09:16:10|960.8|960.4|960.8|960.2|960.8|960.4|960.6|960.2|0
1634894180000|2021-10-22 09:16:20||960.4||960.4||960.4||960.2|0
1634894190000|2021-10-22 09:16:30|960.6|960.2|960.6|960.2|960.8|960.4|960.6|960.2|1000
1634894200000|2021-10-22 09:16:40|||||||||469
1634894210000|2021-10-22 09:16:50|960.4||960.4||960.4||960.4||0
1634894220000|2021-10-22 09:17:00|960.6||960.6||960.6||960.6||0
1634894310000|2021-10-22 09:18:30|960.4|960|960.2|959.8|960.6|960|960|959.8|4989
1634894320000|2021-10-22 09:18:40|960||960||960||960||0
1634894330000|2021-10-22 09:18:50|959.8|959.6|960|959.6|960.2|959.8|959.8|959.6|4
1634894340000|2021-10-22 09:19:00|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1634894350000|2021-10-22 09:19:10|959.8|959.4|960|959.6|960|959.6|959.8|959.4|870
1634894360000|2021-10-22 09:19:20|959.8|959.4|959.8|959.4|960|959.6|959.8|959.4|4
1634894380000|2021-10-22 09:19:40|||||||||42
1634894390000|2021-10-22 09:19:50|960|959.6|960|959.6|960.2|959.8|960|959.4|771
1634894400000|2021-10-22 09:20:00|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1634894450000|2021-10-22 09:20:50|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|1133
1634894460000|2021-10-22 09:21:00|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|47
1634894470000|2021-10-22 09:21:10|960|959.6|960|959.6|960.2|959.8|960|959.6|358
1634894480000|2021-10-22 09:21:20|||||||||2370
1634894510000|2021-10-22 09:21:50|960.2||960||960.2||960||0
1634894520000|2021-10-22 09:22:00|959.8||959.8||959.8||959.8||0
1634894530000|2021-10-22 09:22:10|959.6|959.4|959.6|959.2|959.8|959.4|959.6|959.2|2836
1634894540000|2021-10-22 09:22:20||959.4||959.2||959.4||959.2|0
1634894560000|2021-10-22 09:22:40|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|1580
1634894580000|2021-10-22 09:23:00|959.6|959.6|959.6|959.2|959.6|959.6|959.6|959.2|0
1634894590000|2021-10-22 09:23:10|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|0
1634894600000|2021-10-22 09:23:20|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.2|0
1634894610000|2021-10-22 09:23:30|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1634894620000|2021-10-22 09:23:40|959.8|959.4|959.6|959.2|959.8|959.6|959.6|959.2|4786
1634894630000|2021-10-22 09:23:50|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|0
1634894640000|2021-10-22 09:24:00||959.6||959.6||959.6||959.6|376
1634894660000|2021-10-22 09:24:20|960|959.8|960.2|959.8|960.2|959.8|960|959.8|2
1634894680000|2021-10-22 09:24:40|960||960.2||960.2||960||0
1634894690000|2021-10-22 09:24:50||960||959.8||960||959.8|2000
1634894710000|2021-10-22 09:25:10|960.4|960|960.6|960.2|960.6|960.2|960.4|959.8|1705
1634894750000|2021-10-22 09:25:50|960.4|960|960.4|959.8|960.6|960|960.2|959.8|2577
1634894760000|2021-10-22 09:26:00|960.2|960|960.4|960|960.6|960.2|960.2|959.8|236
1634894780000|2021-10-22 09:26:20|960.2||960.2||960.2||960.2||0
1634894790000|2021-10-22 09:26:30||959.8||959.8||959.8||959.8|1964
1634894810000|2021-10-22 09:26:50|960|959.6|960|959.6|960|959.6|959.8|959.6|1472
1634894830000|2021-10-22 09:27:10||959.8||959.6||959.8||959.6|0
1634894840000|2021-10-22 09:27:20|960.2|959.8|960|959.6|960.2|959.8|960|959.6|0
1634894850000|2021-10-22 09:27:30|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1634894870000|2021-10-22 09:27:50|960.2|959.8|960.4|960|960.6|960.2|960.2|959.8|269
1634894880000|2021-10-22 09:28:00|960.6|960.2|961|960.6|961|960.6|960.6|960.2|0
1634894890000|2021-10-22 09:28:10|961.2|960.8|961.2|960.8|961.4|961|961|960.8|343
1634894900000|2021-10-22 09:28:20|961.4|961|961.2|960.8|961.4|961|961.2|960.8|0
1634894910000|2021-10-22 09:28:30|961|960.6|961|960.6|961|960.6|961|960.6|0
1634894930000|2021-10-22 09:28:50|961.2|960.8|961.2|960.8|961.4|961|961.2|960.8|23
1634894940000|2021-10-22 09:29:00|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1634894950000|2021-10-22 09:29:10|961|960.6|960.8|960.6|961|960.8|960.8|960.4|0
1634894980000|2021-10-22 09:29:40|961|960.8|961|960.6|961|960.8|961|960.6|1069
1634894990000|2021-10-22 09:29:50|961.2|960.8|961.2|960.6|961.2|960.8|961.2|960.6|0
1634895000000|2021-10-22 09:30:00|961|960.8|961|960.6|961|960.8|961|960.6|2057
1634895030000|2021-10-22 09:30:30|960.8|960.8|961|960.6|961.2|960.8|960.8|960.6|2685
1634895040000|2021-10-22 09:30:40|960.8||960.8||960.8||960.8||0
1634895050000|2021-10-22 09:30:50|960.6|960.4|961|960.6|961.2|961|960.6|960.4|8856
1634895060000|2021-10-22 09:31:00||960.4||960.6||960.6||960.4|0
1634895070000|2021-10-22 09:31:10||960.4||960.4||960.4||960.4|0
1634895080000|2021-10-22 09:31:20||960.6||960.4||960.6||960.4|0
1634895090000|2021-10-22 09:31:30|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|0
1634895100000|2021-10-22 09:31:40||960.6||960.4||960.6||960.4|0
1634895110000|2021-10-22 09:31:50|961|960.6|961|960.6|961|960.6|961|960.6|0
1634895120000|2021-10-22 09:32:00|960.8|960.4|960.6|960.2|961|960.6|960.6|960.2|5905
1634895130000|2021-10-22 09:32:10||960.4||960.2||960.4||960.2|1404
1634895140000|2021-10-22 09:32:20||960.4||960.4||960.4||960.4|105
1634895150000|2021-10-22 09:32:30||960.2||960.2||960.2||960.2|0
1634895200000|2021-10-22 09:33:20|960.8|960.4|961|960.6|961|960.6|960.6|960.4|326
1634895210000|2021-10-22 09:33:30|960.8|960.4|960.8|960.4|961|960.6|960.8|960.4|0
1634895230000|2021-10-22 09:33:50|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|238
1634895240000|2021-10-22 09:34:00||960.2||960.2||960.2||960.2|0
1634895250000|2021-10-22 09:34:10|960.4||960.6||960.6||960.4||1121
1634895260000|2021-10-22 09:34:20|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.4|1391
1634895270000|2021-10-22 09:34:30|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|0
1634895280000|2021-10-22 09:34:40|960.8|960.4|961|960.6|961|960.6|960.8|960.2|4545
1634895300000|2021-10-22 09:35:00|960.8||960.8||960.8||960.8||157
1634895320000|2021-10-22 09:35:20|||||||||108
1634895350000|2021-10-22 09:35:50|961||961||961||961||43
1634895360000|2021-10-22 09:36:00|960.8|960.4|961|960.6|961|960.8|960.6|960.2|8013
1634895370000|2021-10-22 09:36:10|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|334
1634895380000|2021-10-22 09:36:20|960.6||960.6||960.8||960.6||0
1634895400000|2021-10-22 09:36:40|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|1197
1634895410000|2021-10-22 09:36:50||960||960||960||960|0
1634895420000|2021-10-22 09:37:00||960.2||960.2||960.2||960.2|0
1634895430000|2021-10-22 09:37:10||960||960||960||960|0
1634895440000|2021-10-22 09:37:20|960.2||960.2||960.2||960.2||0
1634895470000|2021-10-22 09:37:50|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|515
1634895490000|2021-10-22 09:38:10|960.4||960.6||960.6||960.4||2000
1634895530000|2021-10-22 09:38:50|960.4|960|960.6|960.2|960.6|960.2|960.2|960|3017
1634895540000|2021-10-22 09:39:00|960.4||960.4||960.6||960.4||220
1634895550000|2021-10-22 09:39:10||960||960||960||960|1121
1634895560000|2021-10-22 09:39:20|||||||||1
1634895580000|2021-10-22 09:39:40||960.2||960||960.2||960|0
1634895600000|2021-10-22 09:40:00||960.2||960.2||960.2||960|0
1634895610000|2021-10-22 09:40:10|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|494
1634895620000|2021-10-22 09:40:20|960.8|960.4|961|960.6|961|960.6|960.6|960.4|36
1634895630000|2021-10-22 09:40:30|960.8|960.4|961|960.6|961|960.6|960.8|960.4|0
1634895650000|2021-10-22 09:40:50||960.8||960.6||960.8||960.6|0
1634895660000|2021-10-22 09:41:00|960.8||960.8||960.8||960.8||1630
1634895670000|2021-10-22 09:41:10|960.6|960.2|961|960.6|961|960.8|960.6|960.2|11057
1634895680000|2021-10-22 09:41:20|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1634895740000|2021-10-22 09:42:20|961|961|961.2|960.8|961.2|961|961|960.8|2798
1634895750000|2021-10-22 09:42:30||961||960.8||961||960.8|0
1634895790000|2021-10-22 09:43:10|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|1241
1634895800000|2021-10-22 09:43:20|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|5
1634895840000|2021-10-22 09:44:00|960.6||960.8||960.8||960.6||0
1634895860000|2021-10-22 09:44:20|960.6||960.6||960.6||960.6||0
1634895870000|2021-10-22 09:44:30|960.8|960.2|960.6|960.2|960.8|960.2|960.6|960.2|0
1634895880000|2021-10-22 09:44:40|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.2|0
1634895890000|2021-10-22 09:44:50|960.6||960.8||960.8||960.6||0
1634895900000|2021-10-22 09:45:00|960.6|960.6|961|960.6|961|960.6|960.6|960.4|3
1634895910000|2021-10-22 09:45:10|960.8||960.8||960.8||960.8||0
1634895980000|2021-10-22 09:46:20|||||||||10
1634896020000|2021-10-22 09:47:00|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|897
1634896060000|2021-10-22 09:47:40|960.6||960.8||960.8||960.6||0
1634896110000|2021-10-22 09:48:30|960.6||960.8||960.8||960.6||0
1634896190000|2021-10-22 09:49:50|960.6||960.6||960.6||960.6||0
1634896220000|2021-10-22 09:50:20|960.4|960.2|960.4|960|960.4|960.2|960.4|960|1393
1634896230000|2021-10-22 09:50:30|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|878
1634896240000|2021-10-22 09:50:40|960.4|960.4|960.6|960.4|960.6|960.4|960.4|960.4|2330
1634896250000|2021-10-22 09:50:50|960.8|960.2|960.4|960|960.8|960.2|960.4|960|823
1634896270000|2021-10-22 09:51:10|960.2||960.2||960.2||960.2||0
1634896280000|2021-10-22 09:51:20|960.4||960.4||960.4||960.4||0
1634896360000|2021-10-22 09:52:40||960.2||960.2||960.2||960.2|0
1634896370000|2021-10-22 09:52:50|960.6|960.4|960.6|960.4|960.6|960.4|960.4|960.2|31
1634896380000|2021-10-22 09:53:00|||||||||341
1634896470000|2021-10-22 09:54:30|960.8|960.6|961.2|960.8|961.2|960.8|960.8|960.6|6865
1634896480000|2021-10-22 09:54:40||961||960.8||961||960.8|1802
1634896490000|2021-10-22 09:54:50|961||961||961||961||0
1634896510000|2021-10-22 09:55:10|961.2||961||961.2||961||0
1634896520000|2021-10-22 09:55:20|960.8|960.6|960.8|960.6|961|960.6|960.8|960.6|1655
1634896530000|2021-10-22 09:55:30|961||960.8||961||960.8||0
1634896550000|2021-10-22 09:55:50|961||961||961||961||0
1634896560000|2021-10-22 09:56:00|960.8||960.8||960.8||960.8||0
1634896570000|2021-10-22 09:56:10|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|971
1634896580000|2021-10-22 09:56:20|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960|272
1634896630000|2021-10-22 09:57:10||960.4||960.2||960.4||960.2|5901
1634896670000|2021-10-22 09:57:50||960.4||960.2||960.4||960.2|0
1634896710000|2021-10-22 09:58:30|960.4|960|960.4|960|960.4|960|960.4|960|0
1634896760000|2021-10-22 09:59:20|960.2|959.8|960|959.6|960.2|959.8|959.8|959.6|14552
1634896770000|2021-10-22 09:59:30|959.8|959.8|960|959.8|960.2|959.8|959.8|959.8|1926
1634896800000|2021-10-22 10:00:00||959.6||959.6||959.8||959.6|7660
1634896820000|2021-10-22 10:00:20|959.8|959.4|959.6|959.2|959.8|959.4|959.4|959.2|1762
1634896830000|2021-10-22 10:00:30|959.4|959|959.4|959|959.4|959|959.4|959|0
1634896860000|2021-10-22 10:01:00||959.2||959.2||959.2||959.2|0
1634896890000|2021-10-22 10:01:30||959||959||959||959|0
1634896900000|2021-10-22 10:01:40|||||||||400
1634896930000|2021-10-22 10:02:10|959.2||959.4||959.4||959.2||0
1634896950000|2021-10-22 10:02:30|959.2|959.2|959.2|959|959.4|959.2|959.2|959|725
1634896960000|2021-10-22 10:02:40||958.8||958.8||958.8||958.8|0
1634896990000|2021-10-22 10:03:10|959|958.6|959|958.6|959|958.6|958.8|958.6|3
1634897000000|2021-10-22 10:03:20|958.8|958.4|958.6|958.2|958.8|958.4|958.4|958.2|1551
1634897030000|2021-10-22 10:03:50|958.4||958.6||958.6||958.4||0
1634897060000|2021-10-22 10:04:20|||||||||1165
1634897090000|2021-10-22 10:04:50|||||||||954
1634897110000|2021-10-22 10:05:10|958.8|958.4|959.2|958.8|959.2|958.8|958.8|958.4|2713
1634897130000|2021-10-22 10:05:30|959.4|959|959.4|959|959.4|959.2|959.4|959|1683
1634897170000|2021-10-22 10:06:10||959.2||959||959.2||959|0
1634897180000|2021-10-22 10:06:20|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959|3323
1634897190000|2021-10-22 10:06:30|959.6|959.6|959.6|959.2|959.6|959.6|959.6|959.2|681
1634897200000|2021-10-22 10:06:40||959.4||959.4||959.4||959.4|0
1634897210000|2021-10-22 10:06:50|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959|2016
1634897230000|2021-10-22 10:07:10||959.4||959.4||959.4||959.4|0
1634897240000|2021-10-22 10:07:20|959.8|959.2|959.8|959.6|960|959.6|959.8|959.2|938
1634897250000|2021-10-22 10:07:30||959.4||959.4||959.4||959.4|0
1634897270000|2021-10-22 10:07:50||959.6||959.6||959.6||959.4|0
1634897280000|2021-10-22 10:08:00||959.4||959.6||959.6||959.4|0
1634897290000|2021-10-22 10:08:10|960|959.8|960.2|959.8|960.2|959.8|960|959.8|582
1634897350000|2021-10-22 10:09:10|960|960|960.2|959.8|960.2|960|960|959.8|3423
1634897360000|2021-10-22 10:09:20||960||960||960||960|24
1634897380000|2021-10-22 10:09:40|960.4||960.4||960.4||960.4||5
1634897390000|2021-10-22 10:09:50|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|0
1634897400000|2021-10-22 10:10:00|960.4|960|960.6|960.2|960.6|960.2|960.2|960|2500
1634897410000|2021-10-22 10:10:10|960.4||960.4||960.6||960.4||0
1634897420000|2021-10-22 10:10:20|960.6||960.4||960.6||960.4||0
1634897430000|2021-10-22 10:10:30|960.2|960|960.6|960.4|960.6|960.4|960.2|960|2475
1634897440000|2021-10-22 10:10:40||960.2||960.2||960.2||960.2|0
1634897450000|2021-10-22 10:10:50||960.4||960.4||960.4||960.2|0
1634897470000|2021-10-22 10:11:10|960.8|960.6|960.8|960.4|960.8|960.6|960.6|960.4|2226
1634897490000|2021-10-22 10:11:30|961|960.6|961|960.8|961|960.8|961|960.4|1446
1634897500000|2021-10-22 10:11:40|961.2|961|961.2|960.8|961.2|961|961.2|960.8|1240
1634897540000|2021-10-22 10:12:20||961||961||961||961|227
1634897560000|2021-10-22 10:12:40|961.4|961.2|961.4|961|961.4|961.2|961.4|961|807
1634897580000|2021-10-22 10:13:00|961.6|961.2|961.4|961|961.6|961.2|961.2|961|2672
1634897600000|2021-10-22 10:13:20|961.2||961.2||961.2||961.2||0
1634897620000|2021-10-22 10:13:40|961.4||961.4||961.4||961.4||412
1634897630000|2021-10-22 10:13:50||961.2||961.2||961.2||961.2|0
1634897640000|2021-10-22 10:14:00|961.6||961.4||961.6||961.4||0
1634897760000|2021-10-22 10:16:00|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|174
1634897770000|2021-10-22 10:16:10||961.6||961.4||961.6||961.4|0
1634897830000|2021-10-22 10:17:10||961.6||961.6||961.6||961.4|0
1634897870000|2021-10-22 10:17:50|962|961.8|962|961.6|962|961.8|962|961.6|12
1634897920000|2021-10-22 10:18:40|962.2|961.8|962.2|961.8|962.2|962|962|961.8|12984
1634897930000|2021-10-22 10:18:50||962||961.8||962||961.8|0
1634898020000|2021-10-22 10:20:20|962|961.6|961.8|961.4|962|961.6|961.6|961.4|6527
1634898040000|2021-10-22 10:20:40|962|961.6|962|961.6|962|961.8|962|961.6|247
1634898060000|2021-10-22 10:21:00|961.8|961.8|962|961.8|962.2|961.8|961.8|961.6|8311
1634898080000|2021-10-22 10:21:20|962.2|962|962.2|962|962.2|962|962.2|962|1263
1634898090000|2021-10-22 10:21:30||961.8||961.8||962||961.8|1066
1634898100000|2021-10-22 10:21:40||962||961.8||962||961.8|252
1634898130000|2021-10-22 10:22:10||962||962||962||961.8|0
1634898140000|2021-10-22 10:22:20|962.4|961.8|962.2|962|962.4|962.2|962.2|961.8|996
1634898150000|2021-10-22 10:22:30|962|961.8|962.2|961.8|962.2|961.8|962|961.8|1357
1634898160000|2021-10-22 10:22:40||962||962||962||962|0
1634898170000|2021-10-22 10:22:50||961.8||961.8||962||961.8|260
1634898230000|2021-10-22 10:23:50||962||961.8||962||961.8|0
1634898240000|2021-10-22 10:24:00||962||962||962||962|0
1634898250000|2021-10-22 10:24:10|962.4|961.8|962.6|962.2|962.6|962.2|962.4|961.8|793
1634898260000|2021-10-22 10:24:20|962.4|962|962.4|962|962.4|962|962.4|962|0
1634898270000|2021-10-22 10:24:30|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|0
1634898280000|2021-10-22 10:24:40|962.2|962|962.4|962|962.4|962|962.2|962|1036
1634898300000|2021-10-22 10:25:00|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1634898310000|2021-10-22 10:25:10|962.4|962|962.4|962|962.4|962|962.4|962|0
1634898390000|2021-10-22 10:26:30|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|232
1634898400000|2021-10-22 10:26:40|962.4|962|962.4|962|962.4|962|962.4|962|0
1634898410000|2021-10-22 10:26:50|962.2|961.8|962.2|961.8|962.4|961.8|962|961.8|1445
1634898440000|2021-10-22 10:27:20|962.4|962|962.4|962.2|962.4|962.2|962.4|962|0
1634898450000|2021-10-22 10:27:30|962.6|962.4|962.6|962.2|962.8|962.4|962.6|962.2|804
1634898480000|2021-10-22 10:28:00|962.4|962|962.4|962|962.4|962|962.4|962|0
1634898490000|2021-10-22 10:28:10|962.2|961.8|962.2|961.8|962.4|961.8|962.2|961.8|0
1634898500000|2021-10-22 10:28:20|962.4|962|962.4|962|962.4|962|962.4|962|0
1634898520000|2021-10-22 10:28:40|962.2|961.8|962.2|961.8|962.4|961.8|962|961.8|1458
1634898540000|2021-10-22 10:29:00|962|961.6|962|961.6|962|961.6|961.8|961.6|300
1634898570000|2021-10-22 10:29:30|961.8|961.4|961.8|961.4|962|961.4|961.8|961.4|0
1634898580000|2021-10-22 10:29:40|961.6||961.8||961.8||961.6||376
1634898600000|2021-10-22 10:30:00||961.6||961.4||961.6||961.4|547
1634898610000|2021-10-22 10:30:10|962|961.6|962|961.6|962|961.6|961.8|961.4|1491
1634898620000|2021-10-22 10:30:20|961.8|961.8|962|961.6|962|961.8|961.8|961.6|500
1634898630000|2021-10-22 10:30:30|962.2|961.8|962|961.6|962.2|961.8|961.8|961.6|1121
1634898650000|2021-10-22 10:30:50||961.8||961.6||961.8||961.6|0
1634898670000|2021-10-22 10:31:10|961.8||962||962||961.8||0
1634898690000|2021-10-22 10:31:30||961.8||961.8||961.8||961.8|0
1634898700000|2021-10-22 10:31:40||961.6||961.6||961.6||961.6|0
1634898740000|2021-10-22 10:32:20||961.8||961.6||961.8||961.6|1363
1634898750000|2021-10-22 10:32:30|962.2|961.8|962.2|961.8|962.4|962|962.2|961.6|9702
1634898780000|2021-10-22 10:33:00|962||962.2||962.2||962||592
1634898810000|2021-10-22 10:33:30|962|962|962|961.8|962.2|962|962|961.8|5148
1634898820000|2021-10-22 10:33:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1158
1634898840000|2021-10-22 10:34:00|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|3455
1634898850000|2021-10-22 10:34:10|962|961.6|962|961.6|962|961.6|962|961.6|150
1634898860000|2021-10-22 10:34:20|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.4|0
1634898880000|2021-10-22 10:34:40|962|961.4|962|961.6|962|961.8|962|961.4|6
1634898890000|2021-10-22 10:34:50||961.8||961.8||961.8||961.6|0
1634898910000|2021-10-22 10:35:10|||||||||431
1634898920000|2021-10-22 10:35:20|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|3
1634898960000|2021-10-22 10:36:00|962|961.6|961.8|961.4|962|961.6|961.8|961.4|29
1634898970000|2021-10-22 10:36:10|962|961.6|961.8|961.4|962|961.6|961.8|961.4|400
1634898990000|2021-10-22 10:36:30|962|961.6|961.8|961.4|962|961.6|961.8|961.4|0
1634899000000|2021-10-22 10:36:40||961.6||961.6||961.6||961.4|0
1634899020000|2021-10-22 10:37:00||961.4||961.4||961.6||961.4|252
1634899060000|2021-10-22 10:37:40|962|961.6|962|961.8|962|961.8|962|961.6|906
1634899070000|2021-10-22 10:37:50|962.2|962|962.2|962|962.4|962|962.2|962|331
1634899090000|2021-10-22 10:38:10|962.4|962.2|962.6|962.4|962.8|962.4|962.4|962.2|62
1634899140000|2021-10-22 10:39:00|962.8|962.6|962.8|962.6|963|962.6|962.8|962.4|0
1634899170000|2021-10-22 10:39:30|963||963||963||963||0
1634899190000|2021-10-22 10:39:50||962.8||962.8||962.8||962.6|0
1634899220000|2021-10-22 10:40:20|963.2|963|963.2|963|963.4|963|963.2|963|5000
1634899250000|2021-10-22 10:40:50|963|962.8|963.2|962.8|963.2|962.8|963|962.6|1500
1634899260000|2021-10-22 10:41:00|963|962.6|963.2|962.8|963.2|962.8|963|962.6|0
1634899270000|2021-10-22 10:41:10|963||963.2||963.2||963||0
1634899290000|2021-10-22 10:41:30|963|962.6|963|962.6|963|962.6|963|962.6|0
1634899300000|2021-10-22 10:41:40|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|4761
1634899320000|2021-10-22 10:42:00|963|962.6|963.2|962.8|963.2|962.8|963|962.6|0
1634899380000|2021-10-22 10:43:00|963.4|963|963.4|963|963.6|963.2|963.4|963|4
1634899400000|2021-10-22 10:43:20||963.2||963.2||963.2||963.2|0
1634899410000|2021-10-22 10:43:30|||||||||2855
1634899420000|2021-10-22 10:43:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|4
1634899430000|2021-10-22 10:43:50||963.6||963.4||963.6||963.4|1300
1634899440000|2021-10-22 10:44:00|963.6|963.2|963.6|963.2|963.8|963.4|963.4|963.2|2435
1634899480000|2021-10-22 10:44:40||963.4||963.4||963.4||963.4|0
1634899490000|2021-10-22 10:44:50||963.2||963.2||963.2||963.2|0
1634899510000|2021-10-22 10:45:10||963.4||963.2||963.4||963.2|0
1634899540000|2021-10-22 10:45:40|||||||||40
1634899640000|2021-10-22 10:47:20||963.4||963.2||963.4||963.2|1107
1634899700000|2021-10-22 10:48:20||963.4||963.4||963.4||963.4|0
1634899710000|2021-10-22 10:48:30||963.2||963.2||963.2||963.2|0
1634899720000|2021-10-22 10:48:40|963.4|963.4|963.4|963.2|963.4|963.4|963.4|963.2|1000
1634899730000|2021-10-22 10:48:50|963.2|963|963.2|963|963.4|963|963.2|963|0
1634899740000|2021-10-22 10:49:00|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963|2008
1634899750000|2021-10-22 10:49:10|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|206
1634899770000|2021-10-22 10:49:30||963.2||963.2||963.2||963.2|252
1634899800000|2021-10-22 10:50:00|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|5
1634899810000|2021-10-22 10:50:10|963.8|963.6|964|963.6|964|963.6|963.8|963.6|0
1634899840000|2021-10-22 10:50:40|963.8||963.8||963.8||963.8||0
1634899860000|2021-10-22 10:51:00|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|1290
1634899890000|2021-10-22 10:51:30|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|120
1634899920000|2021-10-22 10:52:00|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|4569
1634899930000|2021-10-22 10:52:10|964|963.6|964.2|963.8|964.2|964|964|963.6|16132
1634899960000|2021-10-22 10:52:40|964|963.6|964|963.6|964.2|963.6|963.8|963.4|1430
1634899970000|2021-10-22 10:52:50|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1634899990000|2021-10-22 10:53:10|964|964|964.2|963.8|964.2|964|964|963.8|900
1634900000000|2021-10-22 10:53:20||964||964||964||964|0
1634900080000|2021-10-22 10:54:40|964.4|964.2|964.4|964.2|964.6|964.2|964.4|964.2|2072
1634900140000|2021-10-22 10:55:40|964.2|964|964.4|964|964.4|964.2|964.2|964|1219
1634900160000|2021-10-22 10:56:00|964.2||964.4||964.4||964.2||1121
1634900190000|2021-10-22 10:56:30||964.2||964||964.2||964|0
1634900300000|2021-10-22 10:58:20|||||||||227
1634900310000|2021-10-22 10:58:30|964.2||964.2||964.2||964.2||0
1634900320000|2021-10-22 10:58:40|964.4|963.8|964|963.6|964.4|963.8|964|963.6|7506
1634900330000|2021-10-22 10:58:50|963.8|963.8|963.8|963.4|964|963.8|963.6|963.2|2523
1634900340000|2021-10-22 10:59:00|964|963.6|964|963.6|964|963.6|964|963.6|0
1634900350000|2021-10-22 10:59:10|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|1552
1634900360000|2021-10-22 10:59:20|964|963.6|964|963.6|964|963.6|964|963.6|0
1634900370000|2021-10-22 10:59:30|963.8|963.4|963.8|963.4|964|963.6|963.8|963.4|0
1634900390000|2021-10-22 10:59:50|964|963.6|964|963.8|964.2|963.8|963.8|963.6|4690
1634900400000|2021-10-22 11:00:00|964.2||964.2||964.2||964||0
1634900420000|2021-10-22 11:00:20|||||||||500
1634900500000|2021-10-22 11:01:40|964.4||964.2||964.4||964.2||0
1634900510000|2021-10-22 11:01:50|964.4||964.2||964.4||964.2||0
1634900520000|2021-10-22 11:02:00|964|963.6|963.8|963.6|964.2|963.8|963.8|963.6|325
1634900530000|2021-10-22 11:02:10||963.4||963.4||963.4||963.4|0
1634900540000|2021-10-22 11:02:20||963.6||963.6||963.6||963.6|0
1634900560000|2021-10-22 11:02:40|964|963.8|964|963.8|964|963.8|964|963.8|697
1634900640000|2021-10-22 11:04:00|964.2|964|964.4|964|964.4|964|964.2|964|802
1634900650000|2021-10-22 11:04:10||964.2||964||964.2||964|1321
1634900660000|2021-10-22 11:04:20|964.6|964.2|964.6|964.2|964.8|964.4|964.6|964.2|333
1634900670000|2021-10-22 11:04:30|964.8|964.4|964.8|964.2|964.8|964.4|964.8|964.2|0
1634900680000|2021-10-22 11:04:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|0
1634900700000|2021-10-22 11:05:00||964.6||964.4||964.6||964.4|0
1634900710000|2021-10-22 11:05:10||964.6||964.4||964.6||964.4|188
1634900760000|2021-10-22 11:06:00||964.6||964.4||964.6||964.4|3188
1634900790000|2021-10-22 11:06:30|965|964.6|964.8|964.4|965|964.6|964.8|964.4|0
1634900890000|2021-10-22 11:08:10|964.6||964.8||964.8||964.6||2752
1634900960000|2021-10-22 11:09:20|964.6||964.8||964.8||964.6||0
1634900970000|2021-10-22 11:09:30|964.6||964.8||964.8||964.6||0
1634901000000|2021-10-22 11:10:00||964.6||964.4||964.6||964.4|0
1634901030000|2021-10-22 11:10:30|964.6||964.6||964.6||964.6||0
1634901070000|2021-10-22 11:11:10|||||||||36
1634901090000|2021-10-22 11:11:30|||||||||1100
1634901110000|2021-10-22 11:11:50|||||||||1230
1634901130000|2021-10-22 11:12:10|||||||||6631
1634901140000|2021-10-22 11:12:20|964.2|964|964.2|964|964.2|964|964.2|963.8|13989
1634901210000|2021-10-22 11:13:30|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|6955
1634901220000|2021-10-22 11:13:40|964.4|964|964.4|964|964.4|964|964.2|964|1998
1634901240000|2021-10-22 11:14:00|964.6|964.2|964.6|964.2|964.6|964.4|964.2|964|26453
1634901250000|2021-10-22 11:14:10|964.4|964|964.2|964|964.6|964.4|964.2|964|37839
1634901260000|2021-10-22 11:14:20|||||||||5416
1634901290000|2021-10-22 11:14:50|964|963.8|964.2|963.8|964.2|963.8|964|963.8|845
1634901310000|2021-10-22 11:15:10|964||964||964||964||0
1634901330000|2021-10-22 11:15:30|964.2|964|964.2|964|964.2|964|964.2|963.8|679
1634901410000|2021-10-22 11:16:50|964|963.8|964.2|963.8|964.2|963.8|964|963.8|2645
1634901450000|2021-10-22 11:17:30||964||963.8||964||963.8|483
1634901480000|2021-10-22 11:18:00|964|964|964.2|964|964.2|964|964|964|2998
1634901570000|2021-10-22 11:19:30|964|963.8|964|963.6|964.2|963.8|964|963.6|3944
1634901580000|2021-10-22 11:19:40||963.8||963.6||963.8||963.6|0
1634901590000|2021-10-22 11:19:50|963.8||963.8||963.8||963.8||667
1634901600000|2021-10-22 11:20:00||963.4||963.4||963.4||963.4|1340
1634901610000|2021-10-22 11:20:10|964|963.6|964|963.6|964|963.8|963.8|963.6|2021
1634901620000|2021-10-22 11:20:20|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1634901660000|2021-10-22 11:21:00|||||||||571
1634901730000|2021-10-22 11:22:10|964|963.6|964|963.8|964.2|963.8|963.8|963.6|15663
1634901740000|2021-10-22 11:22:20||963.6||963.6||963.6||963.6|0
1634901770000|2021-10-22 11:22:50|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|0
1634901780000|2021-10-22 11:23:00|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|0
1634901790000|2021-10-22 11:23:10|963.4|963|963.4|963|963.4|963|963.2|962.8|3
1634901810000|2021-10-22 11:23:30|963.6||963.6||963.6||963.6||0
1634901830000|2021-10-22 11:23:50|963.4||963.4||963.4||963.4||0
1634901850000|2021-10-22 11:24:10|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963|0
1634901870000|2021-10-22 11:24:30|963.4|963|963|962.6|963.4|963|962.8|962.4|6197
1634901880000|2021-10-22 11:24:40|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|231
1634901900000|2021-10-22 11:25:00|962.6||962.8||962.8||962.6||0
1634901910000|2021-10-22 11:25:10||962.6||962.4||962.6||962.4|800
1634901920000|2021-10-22 11:25:20||962.6||962.4||962.6||962.4|0
1634901970000|2021-10-22 11:26:10|962.6|962.2|962.2|961.8|962.8|962.2|962|961.8|10520
1634901990000|2021-10-22 11:26:30||961.6||961.8||961.8||961.6|0
1634902010000|2021-10-22 11:26:50|962|961.6|962.2|961.8|962.2|961.8|962|961.6|0
1634902020000|2021-10-22 11:27:00|962|961.6|962|961.6|962|961.6|962|961.6|0
1634902030000|2021-10-22 11:27:10|962.2||962.2||962.2||962.2||0
1634902050000|2021-10-22 11:27:30|962||962||962||962||0
1634902070000|2021-10-22 11:27:50|962.2||962||962.2||962||0
1634902080000|2021-10-22 11:28:00|961.8|961.4|962|961.4|962|961.4|961.8|961.4|0
1634902100000|2021-10-22 11:28:20|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1634902110000|2021-10-22 11:28:30|962||962.2||962.2||962||0
1634902120000|2021-10-22 11:28:40|962||962.2||962.2||962||0
1634902140000|2021-10-22 11:29:00|962||962||962||962||0
1634902150000|2021-10-22 11:29:10|962.2|961.8|962.2|961.8|962.2|962|962.2|961.8|341
1634902160000|2021-10-22 11:29:20||962||961.8||962||961.8|428
1634902180000|2021-10-22 11:29:40||961.6||961.8||961.8||961.6|0
1634902200000|2021-10-22 11:30:00|962.4|962|962.8|962.4|962.8|962.6|962.4|962|4468
1634902210000|2021-10-22 11:30:10|963||962.8||963||962.6||800
1634902220000|2021-10-22 11:30:20|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|7081
1634902250000|2021-10-22 11:30:50|962.2|962|962.4|961.8|962.4|962|962.2|961.8|655
1634902260000|2021-10-22 11:31:00|962.2|962|962|961.6|962.2|962|962|961.6|252
1634902270000|2021-10-22 11:31:10|962.2||962||962.2||962||0
1634902320000|2021-10-22 11:32:00|961.8|961.4|961.4|961.2|961.8|961.4|961.4|961|12936
1634902360000|2021-10-22 11:32:40|||||||||1369
1634902410000|2021-10-22 11:33:30|961.2|961|961.2|960.8|961.2|961|961.2|960.8|1316
1634902430000|2021-10-22 11:33:50|961.4|961|961.4|961.2|961.4|961.2|961.4|960.8|5131
1634902440000|2021-10-22 11:34:00|961.6|961|961.8|961.4|961.8|961.4|961.6|961|9265
1634902450000|2021-10-22 11:34:10|962|961.6|961.8|961.6|962|961.8|961.8|961.6|8937
1634902460000|2021-10-22 11:34:20|962|961.8|962.2|961.8|962.4|962|962|961.8|3993
1634902500000|2021-10-22 11:35:00|962.4|962|962.4|962|962.4|962|962.4|962|0
1634902560000|2021-10-22 11:36:00|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962|4776
1634902570000|2021-10-22 11:36:10|963|962.6|963|962.6|963|962.6|963|962.4|0
1634902600000|2021-10-22 11:36:40|963.2|962.8|963.4|962.8|963.4|962.8|963.2|962.8|5353
1634902610000|2021-10-22 11:36:50|963.2|963|963.4|963|963.4|963|963.2|962.8|250
1634902620000|2021-10-22 11:37:00||962.8||963||963||962.8|0
1634902630000|2021-10-22 11:37:10|963.6||963.6||963.6||963.6||0
1634902640000|2021-10-22 11:37:20|963.8|963.2|963.8|963.2|963.8|963.4|963.8|963.2|0
1634902650000|2021-10-22 11:37:30||963.4||963.4||963.4||963.4|0
1634902660000|2021-10-22 11:37:40|964|963.6|964|963.6|964|963.6|964|963.6|0
1634902670000|2021-10-22 11:37:50|963.8|963.4|963.8|963.2|963.8|963.6|963.8|963.2|2454
1634902680000|2021-10-22 11:38:00||963.4||963.4||963.4||963.4|0
1634902690000|2021-10-22 11:38:10|964||964||964||964||0
1634902710000|2021-10-22 11:38:30||963.6||963.6||963.6||963.6|0
1634902720000|2021-10-22 11:38:40|963.8|963.4|964|963.4|964|963.4|963.8|963.4|0
1634902730000|2021-10-22 11:38:50||963.6||963.4||963.6||963.4|250
1634902740000|2021-10-22 11:39:00||963.6||963.6||963.6||963.4|0
1634902750000|2021-10-22 11:39:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1634902780000|2021-10-22 11:39:40|964.4|964|964.4|964.2|964.6|964.2|964.4|964|17120
1634902810000|2021-10-22 11:40:10|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.2|1452
1634902820000|2021-10-22 11:40:20|964.8|964.2|964.6|964.2|964.8|964.2|964.4|964.2|1591
1634902870000|2021-10-22 11:41:10|964.4|964.4|964.6|964.2|964.8|964.4|964.4|964.2|19628
1634902930000|2021-10-22 11:42:10||964.4||964.2||964.4||964.2|5000
1634903020000|2021-10-22 11:43:40|964.8|964.4|964.6|964.4|964.8|964.6|964.6|964.2|3736
1634903040000|2021-10-22 11:44:00|||||||||171
1634903080000|2021-10-22 11:44:40|964.8|964.6|964.6|964.4|964.8|964.6|964.6|964.4|7052
1634903100000|2021-10-22 11:45:00|964.8|964.6|965|964.6|965|964.6|964.6|964.6|5599
1634903110000|2021-10-22 11:45:10|964.8||965||965||964.8||1000
1634903160000|2021-10-22 11:46:00|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|19123
1634903170000|2021-10-22 11:46:10|||||||||3512
1634903180000|2021-10-22 11:46:20|964.8||964.8||964.8||964.8||0
1634903200000|2021-10-22 11:46:40|965|964.6|965|964.6|965|964.6|964.8|964.6|0
1634903240000|2021-10-22 11:47:20||964.8||964.8||964.8||964.8|0
1634903280000|2021-10-22 11:48:00|965.2|965|965.4|965.2|965.6|965.2|965.2|965|34778
1634903290000|2021-10-22 11:48:10|965.6||965.4||965.6||965.4||0
1634903300000|2021-10-22 11:48:20|965.6||965.6||965.6||965.6||0
1634903320000|2021-10-22 11:48:40|965.4||965.4||965.4||965.4||0
1634903330000|2021-10-22 11:48:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|853
1634903340000|2021-10-22 11:49:00||965.2||965.2||965.2||965.2|610
1634903350000|2021-10-22 11:49:10|965.4||965.4||965.4||965.4||0
1634903360000|2021-10-22 11:49:20|965.6||965.6||965.6||965.6||0
1634903380000|2021-10-22 11:49:40||965.4||965.2||965.4||965.2|0
1634903420000|2021-10-22 11:50:20|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|11818
1634903440000|2021-10-22 11:50:40|966|965.8|966.4|966|966.4|966|966|965.6|3596
1634903450000|2021-10-22 11:50:50|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|0
1634903460000|2021-10-22 11:51:00|966.4|966|966.2|965.8|966.4|966|966.2|965.8|0
1634903470000|2021-10-22 11:51:10|966.4|966|966.4|966|966.4|966|966.4|966|0
1634903480000|2021-10-22 11:51:20|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1634903510000|2021-10-22 11:51:50|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|1351
1634903520000|2021-10-22 11:52:00|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966|11513
1634903540000|2021-10-22 11:52:20||966.4||966.4||966.4||966.4|0
1634903550000|2021-10-22 11:52:30|966.8|966.6|966.8|966.4|967|966.6|966.8|966.4|5019
1634903560000|2021-10-22 11:52:40||966.6||966.4||966.6||966.4|1121
1634903620000|2021-10-22 11:53:40|967|966.6|967|966.6|967|966.6|966.8|966.4|4661
1634903630000|2021-10-22 11:53:50||966.4||966.6||966.6||966.4|0
1634903670000|2021-10-22 11:54:30|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.6|3032
1634903710000|2021-10-22 11:55:10|967.4||967.2||967.4||967.2||0
1634903740000|2021-10-22 11:55:40|967|966.6|966.6|966.2|967.2|966.6|966.6|966.2|4695
1634903750000|2021-10-22 11:55:50|966.4|966|966.4|966.2|966.6|966.2|966.4|966|0
1634903780000|2021-10-22 11:56:20|966.6|966|966.6|966.2|966.6|966.2|966.6|965.8|5
1634903790000|2021-10-22 11:56:30|966.8|966.4|966.8|966.4|967|966.4|966.8|966.4|2620
1634903800000|2021-10-22 11:56:40|967||967||967||966.8||0
1634903810000|2021-10-22 11:56:50|966.8||966.8||967||966.8||0
1634903820000|2021-10-22 11:57:00|967||966.8||967||966.8||0
1634903830000|2021-10-22 11:57:10|967||967||967||966.8||0
1634903840000|2021-10-22 11:57:20|966.8|966.2|966.2|965.8|966.8|966.2|966.2|965.8|2292
1634903850000|2021-10-22 11:57:30|966.4|966|966.4|966|966.4|966|966.4|966|0
1634903860000|2021-10-22 11:57:40|966.6||966.6||966.6||966.4||0
1634903880000|2021-10-22 11:58:00|966.4||966.6||966.6||966.4||0
1634903900000|2021-10-22 11:58:20|966.4||966.6||966.6||966.4||0
1634903910000|2021-10-22 11:58:30|966.4||966.4||966.6||966.4||0
1634903930000|2021-10-22 11:58:50||966.2||966.2||966.2||966|0
1634903950000|2021-10-22 11:59:10|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|3
1634903960000|2021-10-22 11:59:20|967|966.6|967|966.6|967|966.6|966.8|966.4|270
1634903970000|2021-10-22 11:59:30|966.8|966.4|967|966.6|967|966.6|966.8|966.4|0
1634904020000|2021-10-22 12:00:20|966.8||966.8||966.8||966.8||261
1634904030000|2021-10-22 12:00:30|||||||||3
1634904040000|2021-10-22 12:00:40|967|966.8|967|966.6|967.2|966.8|967|966.6|4376
1634904050000|2021-10-22 12:00:50|967.2|966.8|967.2|966.8|967.2|967|967|966.8|3209
1634904080000|2021-10-22 12:01:20|967|966.6|966.8|966.4|967.2|966.6|966.8|966.4|3251
1634904090000|2021-10-22 12:01:30|967|966.6|966.8|966.4|967|966.6|966.6|966.2|3526
1634904110000|2021-10-22 12:01:50|966.6|966.2|966.6|966|966.6|966.2|966.6|966|8
1634904120000|2021-10-22 12:02:00|966.4||966.4||966.4||966.4||0
1634904130000|2021-10-22 12:02:10|966.2|965.8|966.4|966|966.4|966|966.2|965.8|0
1634904140000|2021-10-22 12:02:20|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966|1838
1634904150000|2021-10-22 12:02:30|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|0
1634904160000|2021-10-22 12:02:40|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|0
1634904180000|2021-10-22 12:03:00|966.6||966.6||966.8||966.6||0
1634904190000|2021-10-22 12:03:10|966.4|966.2|966.4|966|966.6|966.2|966.4|966|33
1634904210000|2021-10-22 12:03:30|966.2||966.4||966.4||966.2||300
1634904220000|2021-10-22 12:03:40|966.6|966.2|966.4|966|966.6|966.2|966.4|966|0
1634904230000|2021-10-22 12:03:50||966.2||966||966.2||966|1000
1634904270000|2021-10-22 12:04:30|966.6|966.2|966.4|966|966.6|966.2|966.4|966|0
1634904290000|2021-10-22 12:04:50||966.2||966.2||966.2||966.2|0
1634904300000|2021-10-22 12:05:00||966||966.2||966.2||966|0
1634904310000|2021-10-22 12:05:10|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|33
1634904320000|2021-10-22 12:05:20|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|0
1634904330000|2021-10-22 12:05:30|966.4|966.2|966.4|966|966.4|966.2|966.4|966|2376
1634904340000|2021-10-22 12:05:40||966.2||966||966.2||966|788
1634904350000|2021-10-22 12:05:50|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1634904360000|2021-10-22 12:06:00|966.4|966|966.4|966.2|966.4|966.2|966.4|966|448
1634904370000|2021-10-22 12:06:10|966.2|966|966.4|966|966.4|966|966.2|965.8|1197
1634904380000|2021-10-22 12:06:20||966.2||966||966.2||966|2278
1634904410000|2021-10-22 12:06:50|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|875
1634904420000|2021-10-22 12:07:00|966.4|966|966.4|966.2|966.4|966.2|966.4|966|0
1634904430000|2021-10-22 12:07:10|||||||||1210
1634904490000|2021-10-22 12:08:10|||||||||460
1634904510000|2021-10-22 12:08:30|966.2|966|966.4|966|966.4|966|966.2|966|509
1634904520000|2021-10-22 12:08:40|966.2|965.8|966|965.6|966.4|965.8|966|965.6|1012
1634904530000|2021-10-22 12:08:50||965.8||965.6||965.8||965.6|0
1634904550000|2021-10-22 12:09:10|965.8||966||966||965.8||0
1634904590000|2021-10-22 12:09:50|965.8|965.4|965.6|965.2|966|965.4|965.6|965.2|2629
1634904600000|2021-10-22 12:10:00|965.4|965.4|965.6|965.2|965.8|965.4|965.4|965.2|43
1634904610000|2021-10-22 12:10:10||965.4||965.2||965.4||965.2|0
1634904640000|2021-10-22 12:10:40|965.4||965.6||965.6||965.4||0
1634904670000|2021-10-22 12:11:10|965.4||965.4||965.4||965.4||0
1634904690000|2021-10-22 12:11:30|965.2|965|965.2|965|965.2|965|965.2|964.8|3
1634904700000|2021-10-22 12:11:40||964.8||965||965||964.8|0
1634904720000|2021-10-22 12:12:00|965|964.8|964.6|964.2|965|964.8|964.6|964.2|3681
1634904730000|2021-10-22 12:12:10||964.4||964.4||964.4||964.2|0
1634904750000|2021-10-22 12:12:30|||||||||279
1634904760000|2021-10-22 12:12:40|964.8|964.6|965|964.4|965|964.6|964.8|964.4|616
1634904770000|2021-10-22 12:12:50|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|0
1634904790000|2021-10-22 12:13:10|965|964.6|965|964.6|965|964.6|965|964.6|0
1634904800000|2021-10-22 12:13:20||964.4||964.4||964.4||964.4|0
1634904810000|2021-10-22 12:13:30|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|0
1634904850000|2021-10-22 12:14:10||964.6||964.4||964.6||964.4|0
1634904860000|2021-10-22 12:14:20|965|964.6|965|964.6|965.2|964.8|965|964.6|56
1634904880000|2021-10-22 12:14:40|965.2|964.8|965.2|964.8|965.4|964.8|965.2|964.6|0
1634904900000|2021-10-22 12:15:00|965.4|965|965.2|964.8|965.4|965|965.2|964.8|0
1634904910000|2021-10-22 12:15:10|965.4|965|965.4|965|965.4|965|965.2|965|0
1634904920000|2021-10-22 12:15:20|965.2||965.2||965.4||965.2||0
1634904930000|2021-10-22 12:15:30|965.4||965.4||965.4||965.2||0
1634904970000|2021-10-22 12:16:10||965.2||965||965.2||965|0
1634904990000|2021-10-22 12:16:30||965.2||965||965.2||965|0
1634905010000|2021-10-22 12:16:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965|5
1634905020000|2021-10-22 12:17:00|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.2|1121
1634905030000|2021-10-22 12:17:10|||||||||300
1634905080000|2021-10-22 12:18:00|965.8||965.8||965.8||965.8||0
1634905140000|2021-10-22 12:19:00|966|965.6|966|965.8|966.2|965.8|966|965.4|3225
1634905150000|2021-10-22 12:19:10||965.6||965.6||965.6||965.6|29
1634905160000|2021-10-22 12:19:20|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|0
1634905170000|2021-10-22 12:19:30|966||966.2||966.2||966||0
1634905180000|2021-10-22 12:19:40|966|965.6|966.2|965.8|966.2|965.8|966|965.6|0
1634905230000|2021-10-22 12:20:30|966||966||966||966||0
1634905240000|2021-10-22 12:20:40|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|1150
1634905270000|2021-10-22 12:21:10|965.6|965.2|965.4|965|965.8|965.2|965.4|965|3127
1634905280000|2021-10-22 12:21:20||965.2||965.2||965.2||965.2|0
1634905300000|2021-10-22 12:21:40|965.6|965.4|965.8|965.4|965.8|965.4|965.4|965.4|398
1634905350000|2021-10-22 12:22:30|965.6|965.2|965.4|965|965.6|965.2|965.2|965|3584
1634905360000|2021-10-22 12:22:40|965.2||965.4||965.4||965.2||0
1634905370000|2021-10-22 12:22:50|965.2||965.2||965.2||965.2||0
1634905380000|2021-10-22 12:23:00|965|964.8|965|964.8|965|964.8|965|964.8|2
1634905400000|2021-10-22 12:23:20|965.2|965|965.2|965|965.2|965|965.2|964.8|0
1634905420000|2021-10-22 12:23:40|965.4|964.8|965|964.8|965.4|965|965|964.8|481
1634905440000|2021-10-22 12:24:00|965.2||965.2||965.2||965.2||0
1634905490000|2021-10-22 12:24:50|965||965||965||965||30
1634905500000|2021-10-22 12:25:00|965.2||965||965.2||965||0
1634905510000|2021-10-22 12:25:10|965.2||965.2||965.2||965.2||0
1634905550000|2021-10-22 12:25:50|965||965.2||965.2||965||0
1634905570000|2021-10-22 12:26:10||965||964.8||965||964.8|0
1634905580000|2021-10-22 12:26:20|965||965||965||965||0
1634905600000|2021-10-22 12:26:40|965.2||965.2||965.2||965.2||0
1634905610000|2021-10-22 12:26:50|965||965||965||965||0
1634905620000|2021-10-22 12:27:00|965.2||965.2||965.2||965.2||0
1634905640000|2021-10-22 12:27:20|964.8|965|964.8|964.6|964.8|965|964.6|964.4|16454
1634905660000|2021-10-22 12:27:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.2|285
1634905720000|2021-10-22 12:28:40|964.8||964.8||964.8||964.8||1630
1634905730000|2021-10-22 12:28:50|965|964.6|965|964.6|965|964.6|965|964.6|0
1634905750000|2021-10-22 12:29:10|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1634905760000|2021-10-22 12:29:20|965.2||965||965.2||965||0
1634905780000|2021-10-22 12:29:40|965.2|964.8|965|964.6|965.2|964.8|965|964.6|2081
1634905790000|2021-10-22 12:29:50|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1634905800000|2021-10-22 12:30:00||965||964.8||965||964.8|0
1634905830000|2021-10-22 12:30:30|965|964.6|964.8|964.4|965|964.6|964.8|964.4|29
1634905850000|2021-10-22 12:30:50|965|964.6|965|964.6|965|964.6|965|964.6|2839
1634905860000|2021-10-22 12:31:00|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1634905930000|2021-10-22 12:32:10|964.8|964.4|964.2|964|965|964.4|964.2|964|11171
1634905940000|2021-10-22 12:32:20|964.4|964.2|964.4|964|964.4|964.2|964.4|964|3845
1634905980000|2021-10-22 12:33:00|964.2||964.4||964.4||964.2||0
1634906020000|2021-10-22 12:33:40|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964|349
1634906040000|2021-10-22 12:34:00|964.4|964|964.8|964.4|964.8|964.4|964.4|964|7938
1634906060000|2021-10-22 12:34:20|965|964.6|964.8|964.4|965|964.6|964.8|964.4|1150
1634906100000|2021-10-22 12:35:00|965|964.6|965|964.6|965|964.6|964.8|964.4|0
1634906190000|2021-10-22 12:36:30|||||||||300
1634906200000|2021-10-22 12:36:40|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|9486
1634906210000|2021-10-22 12:36:50||964.2||964.2||964.2||964.2|684
1634906220000|2021-10-22 12:37:00|964.4|964|964.4|964|964.4|964|964.4|964|677
1634906280000|2021-10-22 12:38:00|964.2||964.2||964.2||964.2||0
1634906350000|2021-10-22 12:39:10|||||||||186
1634906370000|2021-10-22 12:39:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|232
1634906390000|2021-10-22 12:39:50|964.2|964|964.4|964|964.4|964|964.2|964|0
1634906410000|2021-10-22 12:40:10|964.2|963.8|964|963.6|964.4|963.8|964|963.6|2141
1634906450000|2021-10-22 12:40:50|963.8|963.8|962.8|962.6|964.2|963.8|962.8|962.6|51574
1634906460000|2021-10-22 12:41:00|962.6|962.4|962.6|962.2|962.8|962.6|962.4|962.2|24565
1634906470000|2021-10-22 12:41:10|962.8|962.4|962.6|962.2|962.8|962.6|962.6|962.2|5202
1634906480000|2021-10-22 12:41:20|962.4|962.4|962.8|962.6|963|962.6|962.4|962.2|6673
1634906500000|2021-10-22 12:41:40|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|495
1634906540000|2021-10-22 12:42:20|962.4||962.4||962.6||962.4||4377
1634906550000|2021-10-22 12:42:30|||||||||2637
1634906560000|2021-10-22 12:42:40|||||||||2678
1634906570000|2021-10-22 12:42:50|||||||||100
1634906620000|2021-10-22 12:43:40||962||962||962||962|2747
1634906630000|2021-10-22 12:43:50|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.6|0
1634906640000|2021-10-22 12:44:00|962|961.6|961.8|961.4|962|961.6|961.8|961.4|0
1634906650000|2021-10-22 12:44:10|961.6|961.2|961.6|961.2|961.6|961.4|961.6|961|1121
1634906660000|2021-10-22 12:44:20|961.4|961.4|961.2|961|961.6|961.4|961.2|961|1953
1634906670000|2021-10-22 12:44:30||960.8||960.8||960.8||960.8|3771
1634906710000|2021-10-22 12:45:10|961|961|961|960.8|961|961|961|960.8|11357
1634906720000|2021-10-22 12:45:20|961.2|961|961.2|961|961.2|961|961.2|961|5686
1634906730000|2021-10-22 12:45:30|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|4754
1634906740000|2021-10-22 12:45:40|961.4|961|961.4|961|961.6|961|961.4|961|0
1634906750000|2021-10-22 12:45:50|961.2|960.8|961.2|960.8|961.2|960.8|961|960.8|115
1634906760000|2021-10-22 12:46:00|961.4|961|961.4|960.8|961.4|961|961.2|960.8|0
1634906770000|2021-10-22 12:46:10||961||961.2||961.2||961|271
1634906780000|2021-10-22 12:46:20|961.6|961.4|961.6|961.4|961.8|961.6|961.6|961.4|3267
1634906790000|2021-10-22 12:46:30|961.8|961.2|962|961.6|962|961.6|961.8|961.2|253
1634906800000|2021-10-22 12:46:40|962.2||962||962.2||962||0
1634906810000|2021-10-22 12:46:50|962.2|961.8|962.2|961.8|962.2|961.8|962|961.8|0
1634906820000|2021-10-22 12:47:00|962|961.6|961.8|961.4|962|961.6|961.8|961.4|1522
1634906830000|2021-10-22 12:47:10|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|0
1634906840000|2021-10-22 12:47:20|961.6|961.2|961.8|961.2|961.8|961.2|961.6|961.2|0
1634906850000|2021-10-22 12:47:30|961.6||961.8||961.8||961.6||0
1634906860000|2021-10-22 12:47:40|961.6||961.6||961.8||961.6||0
1634906870000|2021-10-22 12:47:50|961.4|961|961.4|961|961.4|961|961.4|961|0
1634906880000|2021-10-22 12:48:00|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961.2|0
1634906890000|2021-10-22 12:48:10|961.4||961.6||961.6||961.4||600
1634906900000|2021-10-22 12:48:20|961.4||961.6||961.6||961.4||0
1634906920000|2021-10-22 12:48:40||961.4||961.4||961.4||961.4|0
1634906940000|2021-10-22 12:49:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|208
1634906990000|2021-10-22 12:49:50|962|961.8|962.4|962|962.4|962|962|961.8|305
1634907000000|2021-10-22 12:50:00|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|186
1634907010000|2021-10-22 12:50:10|962|961.6|962|961.6|962.2|961.8|961.8|961.6|12395
1634907020000|2021-10-22 12:50:20|962.2|961.8|962.2|962|962.2|962|962.2|961.8|1121
1634907030000|2021-10-22 12:50:30|962.4|962.2|962.6|962.2|962.8|962.4|962.4|962|192
1634907040000|2021-10-22 12:50:40|962.8||962.8||962.8||962.6||0
1634907050000|2021-10-22 12:50:50|962.6||962.6||962.6||962.6||0
1634907060000|2021-10-22 12:51:00|962.8||962.6||962.8||962.6||0
1634907070000|2021-10-22 12:51:10|962.4|962|962.4|962|962.4|962|962.4|962|221
1634907090000|2021-10-22 12:51:30|962.2|961.8|962.2|961.6|962.2|961.8|962|961.6|0
1634907100000|2021-10-22 12:51:40||961.8||961.8||961.8||961.8|0
1634907120000|2021-10-22 12:52:00|962.4|962|962.6|962.2|962.6|962.2|962.4|962|458
1634907150000|2021-10-22 12:52:30|962.8|962.4|963|962.6|963|962.6|962.8|962.2|6608
1634907160000|2021-10-22 12:52:40|962.8|962.4|962.8|962.4|963|962.4|962.8|962.4|3
1634907170000|2021-10-22 12:52:50|963|962.6|963|962.6|963.2|962.8|963|962.4|3455
1634907180000|2021-10-22 12:53:00|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|3240
1634907190000|2021-10-22 12:53:10|963|962.6|963|962.6|963|962.6|963|962.6|0
1634907210000|2021-10-22 12:53:30||962.8||962.8||962.8||962.8|0
1634907220000|2021-10-22 12:53:40|963.2|963|963.6|963.2|963.6|963.2|963.2|963|6001
1634907230000|2021-10-22 12:53:50||963.4||963.2||963.4||963.2|0
1634907250000|2021-10-22 12:54:10|||||||||1300
1634907260000|2021-10-22 12:54:20|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|598
1634907300000|2021-10-22 12:55:00|964|963.4|963.8|963.4|964|963.4|963.6|963.4|2592
1634907310000|2021-10-22 12:55:10|||||||||5000
1634907360000|2021-10-22 12:56:00|963.6|963.6|963.6|963.4|963.6|963.6|963.6|963.4|380
1634907380000|2021-10-22 12:56:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|213
1634907390000|2021-10-22 12:56:30||963.4||963.4||963.4||963.4|0
1634907410000|2021-10-22 12:56:50|963.6||963.6||963.6||963.6||0
1634907430000|2021-10-22 12:57:10|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|1961
1634907440000|2021-10-22 12:57:20|963.4|963|963.2|963|963.4|963|963.2|963|0
1634907450000|2021-10-22 12:57:30|963.4|963.2|963.4|963|963.4|963.2|963.4|963|375
1634907470000|2021-10-22 12:57:50|963.2||963.2||963.2||963.2||0
1634907480000|2021-10-22 12:58:00|963|962.8|963.4|963|963.4|963|963|962.6|183
1634907490000|2021-10-22 12:58:10|963.2|962.8|963.2|962.8|963.4|963|963.2|962.8|0
1634907500000|2021-10-22 12:58:20|963.4|963|963.4|963|963.4|963|963.4|963|115
1634907510000|2021-10-22 12:58:30|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1634907520000|2021-10-22 12:58:40||963.4||963.2||963.4||963.2|0
1634907550000|2021-10-22 12:59:10|||||||||714
1634907560000|2021-10-22 12:59:20|963.4|963.4|963.6|963.2|963.6|963.4|963.4|963.2|1168
1634907570000|2021-10-22 12:59:30|963.4|963|963.2|962.8|963.4|963|963.2|962.8|1722
1634907580000|2021-10-22 12:59:40|963|963|963.6|963.2|963.6|963.2|963|963|4
1634907600000|2021-10-22 13:00:00|963.4|963|963.6|963.2|963.6|963.2|963.2|963|3598
1634907610000|2021-10-22 13:00:10||963||963.2||963.2||963|0
1634907620000|2021-10-22 13:00:20||963||963.2||963.2||963|0
1634907630000|2021-10-22 13:00:30|963.4||963.6||963.6||963.4||0
1634907650000|2021-10-22 13:00:50|963.4||963.6||963.6||963.4||0
1634907660000|2021-10-22 13:01:00|963.4|963.4|963|962.8|963.6|963.4|963|962.8|10008
1634907670000|2021-10-22 13:01:10|963.2|963|963.2|962.8|963.2|963|963.2|962.8|243
1634907680000|2021-10-22 13:01:20|963|963|963.4|963|963.4|963.2|963|963|852
1634907690000|2021-10-22 13:01:30|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963|0
1634907700000|2021-10-22 13:01:40|963.8|963.4|963.4|963.2|963.8|963.4|963.4|963.2|0
1634907710000|2021-10-22 13:01:50|963.6||963.6||963.6||963.6||0
1634907720000|2021-10-22 13:02:00|963.4|963|963.4|963|963.6|963|963.2|962.8|343
1634907740000|2021-10-22 13:02:20|963.2|962.8|963.2|962.8|963.4|962.8|963|962.8|531
1634907750000|2021-10-22 13:02:30|963|963|963|962.8|963|963|963|962.8|62
1634907760000|2021-10-22 13:02:40|963.2|962.6|963|962.6|963.2|962.6|962.8|962.4|3313
1634907770000|2021-10-22 13:02:50|962.8|962.4|962.8|962.4|962.8|962.4|962.6|962.4|0
1634907780000|2021-10-22 13:03:00|||||||||19
1634907820000|2021-10-22 13:03:40||962.6||962.4||962.6||962.4|0
1634907860000|2021-10-22 13:04:20|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|1424
1634907880000|2021-10-22 13:04:40||962.6||962.4||962.6||962.4|1121
1634907890000|2021-10-22 13:04:50|962.6|962.6|962.8|962.6|962.8|962.6|962.6|962.6|17
1634907910000|2021-10-22 13:05:10|||||||||19
1634907930000|2021-10-22 13:05:30|963|962.8|962.8|962.6|963|962.8|962.8|962.6|0
1634907950000|2021-10-22 13:05:50|963|962.8|963|962.6|963|962.8|963|962.6|6
1634907960000|2021-10-22 13:06:00||962.8||962.8||962.8||962.8|279
1634907970000|2021-10-22 13:06:10|963.2|963|963.2|962.8|963.2|963|963|962.8|4
1634908000000|2021-10-22 13:06:40|963||963.2||963.2||963||208
1634908010000|2021-10-22 13:06:50|||||||||500
1634908020000|2021-10-22 13:07:00|963|962.6|963|962.6|963|962.6|962.8|962.6|1322
1634908030000|2021-10-22 13:07:10|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|4136
1634908050000|2021-10-22 13:07:30|962.8|962.2|962.8|962.4|962.8|962.6|962.8|962.2|573
1634908060000|2021-10-22 13:07:40|963|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1634908070000|2021-10-22 13:07:50|963|962.6|963|962.8|963|962.8|963|962.6|0
1634908080000|2021-10-22 13:08:00|963.2||963.2||963.2||963.2||487
1634908090000|2021-10-22 13:08:10|963||963.2||963.2||963||0
1634908110000|2021-10-22 13:08:30|963|962.6|962.4|962|963|962.6|962.4|962|2263
1634908120000|2021-10-22 13:08:40||962.2||962.2||962.2||962.2|0
1634908140000|2021-10-22 13:09:00|962.2|962|962.2|962|962.2|962|962.2|962|4
1634908150000|2021-10-22 13:09:10||961.8||961.8||961.8||961.8|0
1634908160000|2021-10-22 13:09:20|962|962|962.4|962|962.4|962|962|962|18
1634908170000|2021-10-22 13:09:30|962.2|961.8|962|961.8|962.2|961.8|962|961.6|0
1634908180000|2021-10-22 13:09:40||961.6||961.6||961.6||961.6|0
1634908190000|2021-10-22 13:09:50|961.8||961.8||961.8||961.8||0
1634908220000|2021-10-22 13:10:20|962|961.8|962.2|962|962.4|962|962|961.6|1269
1634908230000|2021-10-22 13:10:30|962.4||962.4||962.4||962.2||0
1634908240000|2021-10-22 13:10:40|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|208
1634908250000|2021-10-22 13:10:50|962|961.6|962|961.6|962|961.6|962|961.6|0
1634908260000|2021-10-22 13:11:00|961.8||961.8||961.8||961.8||0
1634908270000|2021-10-22 13:11:10||961.4||961.6||961.6||961.4|0
1634908280000|2021-10-22 13:11:20|961.6|961.4|962|961.6|962|961.6|961.6|961.4|26
1634908310000|2021-10-22 13:11:50|961.8|961.4|962|961.6|962|961.6|961.8|961.4|0
1634908320000|2021-10-22 13:12:00|961.8|961.4|962|961.6|962|961.6|961.8|961.4|0
1634908330000|2021-10-22 13:12:10||961.4||961.6||961.6||961.4|0
1634908340000|2021-10-22 13:12:20|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|518
1634908370000|2021-10-22 13:12:50|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|4626
1634908390000|2021-10-22 13:13:10|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|608
1634908400000|2021-10-22 13:13:20|961.6||961.6||961.6||961.6||0
1634908420000|2021-10-22 13:13:40|961.4|961.4|962|961.6|962|961.6|961.4|961.4|1881
1634908430000|2021-10-22 13:13:50|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.4|0
1634908470000|2021-10-22 13:14:30|962|961.8|962|961.8|962|961.8|962|961.8|22
1634908500000|2021-10-22 13:15:00|962.2|962|962.4|962|962.4|962|962.2|962|1267
1634908510000|2021-10-22 13:15:10|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962|513
1634908520000|2021-10-22 13:15:20|962.6||962.8||962.8||962.6||0
1634908530000|2021-10-22 13:15:30|||||||||6244
1634908560000|2021-10-22 13:16:00|||||||||186
1634908600000|2021-10-22 13:16:40|962.6|962.2|962.2|961.8|962.6|962.2|962.2|961.8|8012
1634908610000|2021-10-22 13:16:50|962.4|962|962.4|962|962.4|962|962.4|962|0
1634908620000|2021-10-22 13:17:00|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962|646
1634908630000|2021-10-22 13:17:10||962.2||962.4||962.4||962.2|0
1634908640000|2021-10-22 13:17:20|||||||||30
1634908690000|2021-10-22 13:18:10|||||||||120
1634908700000|2021-10-22 13:18:20|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|638
1634908720000|2021-10-22 13:18:40|962.4||962.4||962.4||962.4||0
1634908730000|2021-10-22 13:18:50|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|11
1634908740000|2021-10-22 13:19:00|962.4||962.6||962.6||962.4||0
1634908760000|2021-10-22 13:19:20|962.4||962.6||962.6||962.4||240
1634908790000|2021-10-22 13:19:50|||||||||260
1634908800000|2021-10-22 13:20:00|||||||||273
1634908810000|2021-10-22 13:20:10|962.4|962|962.2|961.8|962.4|962|962|961.8|5359
1634908840000|2021-10-22 13:20:40|962||962||962||962||0
1634908850000|2021-10-22 13:20:50|962.2|962|962.4|962.2|962.4|962.2|962.2|962|64
1634908890000|2021-10-22 13:21:30|962.2|962|962.2|961.8|962.2|962|962.2|961.8|2742
1634908900000|2021-10-22 13:21:40|962|962|962.4|962|962.4|962|962|962|32
1634908910000|2021-10-22 13:21:50|962.2|961.8|962.4|962|962.4|962|962.2|961.8|0
1634908920000|2021-10-22 13:22:00|962.2|961.8|962.2|962|962.2|962|962.2|961.8|658
1634908930000|2021-10-22 13:22:10||961.8||961.8||961.8||961.8|0
1634908990000|2021-10-22 13:23:10|962||962||962||962||0
1634909010000|2021-10-22 13:23:30||961.6||961.8||961.8||961.6|0
1634909020000|2021-10-22 13:23:40|962.2|962|962.2|961.8|962.2|962|962.2|961.8|149
1634909030000|2021-10-22 13:23:50||962||962||962||962|33
1634909090000|2021-10-22 13:24:50|962|961.8|962.2|961.8|962.2|961.8|962|961.8|2566
1634909100000|2021-10-22 13:25:00|962|961.6|962.2|961.8|962.2|961.8|962|961.6|0
1634909110000|2021-10-22 13:25:10|962||962||962||962||0
1634909170000|2021-10-22 13:26:10|961.8|961.6|961.6|961.2|961.8|961.6|961.6|961.2|392
1634909200000|2021-10-22 13:26:40|961.8|961.4|962|961.6|962|961.6|961.8|961.4|115
1634909220000|2021-10-22 13:27:00|961.8|961.4|961.6|961.4|961.8|961.6|961.4|961.2|5583
1634909230000|2021-10-22 13:27:10|961.8||961.6||961.8||961.6||460
1634909250000|2021-10-22 13:27:30|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1334
1634909260000|2021-10-22 13:27:40|961.8||962||962||961.8||9
1634909310000|2021-10-22 13:28:30|962.2|961.8|962.4|962|962.4|962|962.2|961.6|2973
1634909320000|2021-10-22 13:28:40|962.2||962.2||962.4||962.2||0
1634909330000|2021-10-22 13:28:50|962.4|961.8|962|961.6|962.4|961.8|962|961.6|4363
1634909360000|2021-10-22 13:29:20||961.8||961.8||961.8||961.8|18
1634909380000|2021-10-22 13:29:40|961.8|961.6|962|961.6|962|961.8|961.8|961.6|7609
1634909400000|2021-10-22 13:30:00|961.8|961.8|962|961.8|962.2|962|961.2|961|57328
1634909410000|2021-10-22 13:30:10|961.8|961.6|962|961.6|962|961.8|961.8|961.6|4924
1634909430000|2021-10-22 13:30:30|962.2|961.8|962.2|961.8|962.4|962|962.2|961.6|1526
1634909440000|2021-10-22 13:30:40|962|961.6|962|961.6|962.2|961.6|961.8|961.6|5777
1634909450000|2021-10-22 13:30:50|962.2||962.2||962.2||962.2||433
1634909460000|2021-10-22 13:31:00|962.4|961.8|962.8|962.4|963.2|962.8|962.4|961.8|18469
1634909470000|2021-10-22 13:31:10|963|962.6|962.8|962.4|963.2|962.8|962.8|962.4|1121
1634909480000|2021-10-22 13:31:20|962.6|962.2|962.4|962|962.8|962.2|962.4|962|6918
1634909490000|2021-10-22 13:31:30|962.2|961.8|962.6|962.4|962.6|962.4|962.2|961.6|11500
1634909500000|2021-10-22 13:31:40|962.8|962.6|962.8|962.6|962.8|962.6|962.6|962.6|263
1634909510000|2021-10-22 13:31:50|962.6|962.4|962.2|961.8|962.8|962.6|962.2|961.8|1901
1634909520000|2021-10-22 13:32:00|962.4|962|962.4|962|962.6|962.2|962.4|962|1777
1634909530000|2021-10-22 13:32:10|962.6|962.2|963.2|962.8|963.2|963|962.4|962.2|11680
1634909540000|2021-10-22 13:32:20|963.4|963|963.4|963|963.4|963.2|963.4|963|330
1634909550000|2021-10-22 13:32:30|963.6|963.2|963.6|963.2|963.8|963.4|963.6|963.2|0
1634909560000|2021-10-22 13:32:40|963.4|963|963.2|963|963.4|963.2|963.2|963|0
1634909570000|2021-10-22 13:32:50|963.4|962.8|963.6|963.2|963.6|963.2|963.2|962.8|1375
1634909590000|2021-10-22 13:33:10|963.4|963|963.4|963|963.4|963.2|963.4|963|0
1634909600000|2021-10-22 13:33:20||963.2||963.2||963.2||963.2|2406
1634909610000|2021-10-22 13:33:30|963.2|963|962.6|962.2|963.4|963|962.6|962.2|6247
1634909620000|2021-10-22 13:33:40|962.4|962.4|962.4|962|962.6|962.4|962.2|962|817
1634909640000|2021-10-22 13:34:00|962.6|962.2|962.8|962.4|963|962.6|962.4|962|3091
1634909650000|2021-10-22 13:34:10|963|962.6|963.2|962.8|963.4|963.2|963|962.6|2502
1634909660000|2021-10-22 13:34:20|963.4|963|963|962.8|963.4|963|963|962.6|0
1634909670000|2021-10-22 13:34:30|963.2|962.6|963.8|963.4|963.8|963.4|963.2|962.6|173
1634909680000|2021-10-22 13:34:40|964|963.6|964|963.6|964.2|963.8|964|963.4|0
1634909710000|2021-10-22 13:35:10|963.8|963.4|963.8|963.4|964|963.6|963.8|963.4|1839
1634909720000|2021-10-22 13:35:20||963.6||963.6||963.6||963.4|130
1634909730000|2021-10-22 13:35:30|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|0
1634909740000|2021-10-22 13:35:40|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963|2275
1634909750000|2021-10-22 13:35:50|963.4|963.4|963.4|963|963.6|963.4|963.2|963|23658
1634909760000|2021-10-22 13:36:00|963.2|962.8|962.4|962|963.4|962.8|962.4|962|12457
1634909770000|2021-10-22 13:36:10|962.2|961.8|962.6|962.4|962.6|962.4|962.2|961.8|2915
1634909780000|2021-10-22 13:36:20|962.8|962.6|963|962.6|963|962.8|962.8|962.4|3326
1634909810000|2021-10-22 13:36:50|963.2|962.8|963.2|962.8|963.2|963|963|962.8|5341
1634909820000|2021-10-22 13:37:00|963|962.6|963|962.8|963|962.8|963|962.6|2
1634909830000|2021-10-22 13:37:10|963.2|962.6|962.8|962.4|963.2|962.6|962.6|962.4|861
1634909840000|2021-10-22 13:37:20||962.6||962.6||962.6||962.6|0
1634909850000|2021-10-22 13:37:30|962.6|962.4|962.4|962|962.6|962.4|962.4|961.8|476
1634909870000|2021-10-22 13:37:50|962.6|962.2|962.8|962.6|962.8|962.6|962.6|962.2|1828
1634909880000|2021-10-22 13:38:00|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|740
1634909890000|2021-10-22 13:38:10|962.6|962.2|962.4|962|962.8|962.2|962.4|962|2977
1634909910000|2021-10-22 13:38:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|4526
1634909920000|2021-10-22 13:38:40|962.8|962.2|963|962.6|963|962.8|962.8|962.2|2198
1634909940000|2021-10-22 13:39:00||962.8||962.8||962.8||962.8|1975
1634909970000|2021-10-22 13:39:30|963.2|963|963.4|963|963.6|963.2|963.2|962.8|2419
1634909990000|2021-10-22 13:39:50|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1634910000000|2021-10-22 13:40:00|963.8|963.4|964|963.6|964|963.6|963.6|963.4|0
1634910010000|2021-10-22 13:40:10|963.8||964||964||963.8||7869
1634910030000|2021-10-22 13:40:30||963.8||963.6||963.8||963.6|0
1634910040000|2021-10-22 13:40:40|964.2|963.8|964.4|964.2|964.6|964.2|964.2|963.8|2245
1634910050000|2021-10-22 13:40:50|964.6||964.6||964.6||964.6||3
1634910060000|2021-10-22 13:41:00||964||964.2||964.2||964|0
1634910070000|2021-10-22 13:41:10|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1634910090000|2021-10-22 13:41:30|||||||||1046
1634910100000|2021-10-22 13:41:40|964.6|964.2|964.4|964|964.6|964.2|964.4|964|1419
1634910140000|2021-10-22 13:42:20||964.2||964||964.2||964|0
1634910150000|2021-10-22 13:42:30|964.2||964.2||964.2||964.2||0
1634910160000|2021-10-22 13:42:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|736
1634910170000|2021-10-22 13:42:50||964||964||964||964|506
1634910190000|2021-10-22 13:43:10|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|1055
1634910200000|2021-10-22 13:43:20|964.6|964|964.6|964.2|964.6|964.4|964.6|964|2928
1634910210000|2021-10-22 13:43:30|||||||||17
1634910220000|2021-10-22 13:43:40|964.4|964|964.4|964|964.4|964.2|964.2|964|1670
1634910250000|2021-10-22 13:44:10|964.2||964.2||964.2||964.2||0
1634910260000|2021-10-22 13:44:20|964|963.8|964|963.8|964.2|963.8|964|963.8|5700
1634910270000|2021-10-22 13:44:30|963.8|963.6|964|963.8|964|963.8|963.8|963.6|551
1634910280000|2021-10-22 13:44:40|964.2|964|964.4|964|964.4|964|964.2|963.8|1252
1634910290000|2021-10-22 13:44:50|964.2|963.8|964|963.6|964.2|963.8|964|963.6|2
1634910300000|2021-10-22 13:45:00|964.2|963.8|964.2|963.6|964.2|963.8|964.2|963.6|0
1634910310000|2021-10-22 13:45:10|964|963.8|964|963.6|964|963.8|964|963.6|0
1634910320000|2021-10-22 13:45:20|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|0
1634910330000|2021-10-22 13:45:30|964|963.8|964|963.8|964|963.8|964|963.8|8
1634910340000|2021-10-22 13:45:40|964.2|964|964.2|964|964.4|964|964.2|964|3
1634910350000|2021-10-22 13:45:50|964.4|964.2|964.6|964.4|964.6|964.4|964.4|964.2|4
1634910360000|2021-10-22 13:46:00|964.4|964.2|964.2|963.8|964.6|964.2|964.2|963.8|3667
1634910390000|2021-10-22 13:46:30|964|964|964|963.6|964.2|964|963.8|963.6|4169
1634910400000|2021-10-22 13:46:40|963.8|963.4|963.4|963.2|964|963.6|963.4|963|7322
1634910410000|2021-10-22 13:46:50|963.6|963.4|963.4|963.2|963.6|963.4|963.4|963.2|0
1634910420000|2021-10-22 13:47:00|963.2|963|963.4|963|963.6|963.2|963.2|963|2
1634910430000|2021-10-22 13:47:10|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963|1701
1634910440000|2021-10-22 13:47:20||963.4||963.4||963.4||963.2|0
1634910450000|2021-10-22 13:47:30||963.2||963.2||963.2||963.2|0
1634910460000|2021-10-22 13:47:40|963.4|963|963.4|963|963.4|963.2|963.4|963|0
1634910470000|2021-10-22 13:47:50|963.2|963.2|963.4|963.2|963.4|963.2|963.2|963|5
1634910480000|2021-10-22 13:48:00|963.6|963.4|964|963.6|964.2|964|963.6|963.4|9142
1634910490000|2021-10-22 13:48:10|963.8|963.4|963.4|963|963.8|963.6|963.4|963|424
1634910500000|2021-10-22 13:48:20|963.2|963.2|963.4|963|963.4|963.2|963.2|963|431
1634910520000|2021-10-22 13:48:40|963.2|963.2|963.4|963|963.4|963.2|963.2|963|1182
1634910530000|2021-10-22 13:48:50|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963|2860
1634910540000|2021-10-22 13:49:00|||||||||480
1634910550000|2021-10-22 13:49:10||963.4||963.4||963.4||963.4|1070
1634910560000|2021-10-22 13:49:20|963.8|963.6|963.8|963.4|964|963.6|963.8|963.4|4
1634910570000|2021-10-22 13:49:30|964|963.6|964.2|963.8|964.2|964|964|963.6|1003
1634910580000|2021-10-22 13:49:40|964.4|964|964.4|964|964.4|964|964.4|964|979
1634910600000|2021-10-22 13:50:00|964.6|964.2|964.8|964.4|965|964.8|964.4|964|10156
1634910610000|2021-10-22 13:50:10|965|964.6|965.2|965|965.4|965|965|964.6|4701
1634910620000|2021-10-22 13:50:20|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965|0
1634910630000|2021-10-22 13:50:30|965.4|965.4|965.4|965|965.4|965.4|965.2|965|2499
1634910640000|2021-10-22 13:50:40|965.2|964.8|965.2|965|965.4|965|965|964.8|6904
1634910650000|2021-10-22 13:50:50|965|964.8|965|964.8|965.2|964.8|965|964.6|2425
1634910660000|2021-10-22 13:51:00|965.2|965|965.4|965|965.6|965.2|965|964.8|875
1634910670000|2021-10-22 13:51:10|965.6||965.4||965.6||965.4||260
1634910680000|2021-10-22 13:51:20|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965|0
1634910690000|2021-10-22 13:51:30|965.8|965.4|966|965.6|966|965.8|965.8|965.2|3247
1634910720000|2021-10-22 13:52:00|||||||||259
1634910730000|2021-10-22 13:52:10|965.8||966||966||965.8||0
1634910750000|2021-10-22 13:52:30|966.2|965.8|966.2|966|966.4|966|966.2|965.6|485
1634910760000|2021-10-22 13:52:40|966|965.8|966.2|965.8|966.2|965.8|966|965.8|599
1634910780000|2021-10-22 13:53:00|||||||||259
1634910800000|2021-10-22 13:53:20|966|965.6|965.6|965.4|966.2|965.6|965.6|965.4|2970
1634910810000|2021-10-22 13:53:30|965.8|965.2|965.6|965.2|965.8|965.2|965.4|965.2|2373
1634910830000|2021-10-22 13:53:50|||||||||351
1634910840000|2021-10-22 13:54:00|965.4|965|965.4|965|965.4|965|965.2|964.8|2675
1634910860000|2021-10-22 13:54:20|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|565
1634910870000|2021-10-22 13:54:30|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|2
1634910900000|2021-10-22 13:55:00|965.4|965|965.6|965.2|965.6|965.2|965.4|965|0
1634910910000|2021-10-22 13:55:10|||||||||5000
1634910920000|2021-10-22 13:55:20|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|412
1634910930000|2021-10-22 13:55:30|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|695
1634910940000|2021-10-22 13:55:40|965.4|965|965.6|965.2|965.6|965.2|965.4|965|5255
1634910950000|2021-10-22 13:55:50|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.2|1288
1634910960000|2021-10-22 13:56:00|965.4|965.2|965.4|965|965.6|965.2|965.4|965|782
1634910990000|2021-10-22 13:56:30|965.2|964.8|965|964.6|965.2|964.8|965|964.6|4154
1634911010000|2021-10-22 13:56:50|965.2|964.8|965.2|965|965.4|965|965.2|964.6|2250
1634911020000|2021-10-22 13:57:00|965.4|965.2|965.6|965.4|965.8|965.4|965.4|965|1699
1634911030000|2021-10-22 13:57:10||965.2||965.2||965.4||965.2|463
1634911040000|2021-10-22 13:57:20||965||965.2||965.2||965|0
1634911050000|2021-10-22 13:57:30|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|496
1634911060000|2021-10-22 13:57:40||965.6||965.6||965.6||965.6|0
1634911070000|2021-10-22 13:57:50|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|13
1634911080000|2021-10-22 13:58:00|||||||||481
1634911090000|2021-10-22 13:58:10||965.6||965.4||965.6||965.4|0
1634911120000|2021-10-22 13:58:40||965.6||965.4||965.6||965.4|4024
1634911130000|2021-10-22 13:58:50|965.6||965.6||965.6||965.6||0
1634911150000|2021-10-22 13:59:10|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|245
1634911170000|2021-10-22 13:59:30|966|965.6|966.4|966|966.4|966|966|965.4|2380
1634911250000|2021-10-22 14:00:50|966.2|966.2|966.4|966|966.4|966.2|966|965.6|16752
1634911260000|2021-10-22 14:01:00|966.2|965.8|966|965.6|966.2|965.8|965.8|965.6|2412
1634911280000|2021-10-22 14:01:20|965.8||965.8||965.8||965.8||929
1634911290000|2021-10-22 14:01:30|965.6|965.4|965.4|965|965.6|965.4|965.4|965|2257
1634911310000|2021-10-22 14:01:50|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965|469
1634911320000|2021-10-22 14:02:00||965.2||965.2||965.2||965.2|0
1634911330000|2021-10-22 14:02:10|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|1403
1634911350000|2021-10-22 14:02:30|965.6||965.6||965.6||965.6||0
1634911360000|2021-10-22 14:02:40|965.8||965.8||965.8||965.8||0
1634911380000|2021-10-22 14:03:00|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|2535
1634911410000|2021-10-22 14:03:30|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|1500
1634911420000|2021-10-22 14:03:40|965.6|965.6|965.8|965.4|965.8|965.6|965.6|965.4|1474
1634911440000|2021-10-22 14:04:00|966|965.6|966.4|966|966.4|966.2|966|965.4|8357
1634911450000|2021-10-22 14:04:10||966.2||966||966.2||966|16
1634911460000|2021-10-22 14:04:20||966.2||966.2||966.2||966|0
1634911470000|2021-10-22 14:04:30||966||966.2||966.2||966|1605
1634911480000|2021-10-22 14:04:40|966.6|966.4|966.4|966|966.6|966.4|966.2|965.8|16533
1634911490000|2021-10-22 14:04:50|966.2|965.8|966|965.6|966.2|965.8|965.8|965.6|2580
1634911530000|2021-10-22 14:05:30|965.8|965.2|965.6|965.2|966|965.2|965.4|965.2|14197
1634911540000|2021-10-22 14:05:40|965.4|965|965.2|965|965.6|965|965.2|964.8|478
1634911550000|2021-10-22 14:05:50|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965|1900
1634911560000|2021-10-22 14:06:00||965||965||965||965|0
1634911570000|2021-10-22 14:06:10|965.2|964.8|965.2|965|965.2|965|965.2|964.8|0
1634911580000|2021-10-22 14:06:20|965.4|965.2|965.4|965|965.6|965.2|965.4|965|2117
1634911590000|2021-10-22 14:06:30||965.2||965.2||965.2||965.2|615
1634911630000|2021-10-22 14:07:10|||||||||46
1634911640000|2021-10-22 14:07:20|965.6||965.6||965.6||965.6||17
1634911650000|2021-10-22 14:07:30|965.4||965.4||965.4||965.4||0
1634911660000|2021-10-22 14:07:40|965.2|965|965.4|965|965.4|965.2|965.2|964.8|1963
1634911680000|2021-10-22 14:08:00|965.6|965.2|965.4|965.2|965.6|965.4|965.4|965|5168
1634911690000|2021-10-22 14:08:10|965.2|965|965.4|965|965.6|965.2|965.2|965|2094
1634911710000|2021-10-22 14:08:30|965.6|965.2|965.4|965|965.6|965.4|965.4|965|2512
1634911730000|2021-10-22 14:08:50|965.2||965.2||965.2||965.2||291
1634911740000|2021-10-22 14:09:00|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965.2|2972
1634911750000|2021-10-22 14:09:10|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|4352
1634911790000|2021-10-22 14:09:50|965.6|965.2|965.4|965|965.6|965.2|965.2|965|7469
1634911810000|2021-10-22 14:10:10|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|1486
1634911820000|2021-10-22 14:10:20|965.4|965|965.4|965|965.4|965.2|965.4|965|149
1634911840000|2021-10-22 14:10:40|||||||||510
1634911850000|2021-10-22 14:10:50|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965|1942
1634911870000|2021-10-22 14:11:10|966|965.6|966|965.6|966|965.8|966|965.4|4893
1634911880000|2021-10-22 14:11:20|966.2|965.8|966.2|965.8|966.4|966|966|965.8|1339
1634911890000|2021-10-22 14:11:30|||||||||900
1634911900000|2021-10-22 14:11:40|966|965.6|966|965.6|966|965.6|965.8|965.6|1266
1634911910000|2021-10-22 14:11:50|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|463
1634911920000|2021-10-22 14:12:00|966|965.6|966|965.6|966.2|965.6|966|965.6|0
1634911930000|2021-10-22 14:12:10|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|0
1634911940000|2021-10-22 14:12:20|966|965.6|966|965.6|966.2|965.8|966|965.6|0
1634911960000|2021-10-22 14:12:40|965.8||966||966||965.8||0
1634911970000|2021-10-22 14:12:50|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|783
1634911980000|2021-10-22 14:13:00|966|965.6|966|965.8|966|965.8|966|965.4|1610
1634911990000|2021-10-22 14:13:10||965.6||965.6||965.8||965.6|509
1634912040000|2021-10-22 14:14:00|966.2|965.8|966.4|966|966.4|966.2|966.2|965.6|12212
1634912050000|2021-10-22 14:14:10|||||||||32
1634912060000|2021-10-22 14:14:20|966.2||966.4||966.4||966.2||14
1634912100000|2021-10-22 14:15:00|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966.2|5631
1634912110000|2021-10-22 14:15:10|966.6||966.8||966.8||966.6||591
1634912130000|2021-10-22 14:15:30|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|966
1634912150000|2021-10-22 14:15:50|966.4||966.4||966.4||966.4||0
1634912160000|2021-10-22 14:16:00|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|21
1634912180000|2021-10-22 14:16:20|||||||||965
1634912190000|2021-10-22 14:16:30||966.4||966.4||966.4||966.4|2359
1634912200000|2021-10-22 14:16:40|||||||||17
1634912210000|2021-10-22 14:16:50|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|390
1634912220000|2021-10-22 14:17:00|||||||||242
1634912240000|2021-10-22 14:17:20|966.6|966.4|966.6|966.2|966.8|966.4|966.4|966.2|5498
1634912250000|2021-10-22 14:17:30|966.4|966|966.4|966|966.4|966|966.4|966|0
1634912270000|2021-10-22 14:17:50||966.2||966||966.2||966|0
1634912280000|2021-10-22 14:18:00|||||||||974
1634912290000|2021-10-22 14:18:10|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966|4031
1634912300000|2021-10-22 14:18:20|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|1230
1634912310000|2021-10-22 14:18:30|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|3007
1634912320000|2021-10-22 14:18:40|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|1620
1634912330000|2021-10-22 14:18:50|966.8|966.4|966.8|966.6|967|966.8|966.8|966.4|2132
1634912340000|2021-10-22 14:19:00|967|966.8|967|966.8|967|966.8|967|966.8|1460
1634912350000|2021-10-22 14:19:10|967.2|967|967.2|966.8|967.4|967|967.2|966.8|18818
1634912360000|2021-10-22 14:19:20|||||||||649
1634912380000|2021-10-22 14:19:40|967|966.6|967|966.6|967|966.6|966.6|966.2|4656
1634912390000|2021-10-22 14:19:50||966.8||966.6||966.8||966.6|0
1634912400000|2021-10-22 14:20:00|||||||||12
1634912410000|2021-10-22 14:20:10||966.8||966.8||966.8||966.8|347
1634912420000|2021-10-22 14:20:20|966.8|966.6|967|966.6|967|966.6|966.8|966.6|1261
1634912430000|2021-10-22 14:20:30|966.8|966.4|966.4|966.2|966.8|966.4|966.4|966.2|6812
1634912440000|2021-10-22 14:20:40|966.2|966|966.2|965.8|966.2|966|966|965.8|4653
1634912450000|2021-10-22 14:20:50|966|965.6|966|965.4|966|965.6|965.8|965.4|723
1634912460000|2021-10-22 14:21:00|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.2|0
1634912470000|2021-10-22 14:21:10|966|965.6|966.2|965.8|966.2|965.8|966|965.4|9389
1634912480000|2021-10-22 14:21:20|||||||||455
1634912490000|2021-10-22 14:21:30||966||965.8||966||965.8|1878
1634912520000|2021-10-22 14:22:00|966|965.6|965.8|965.4|966|965.8|965.8|965.4|7401
1634912530000|2021-10-22 14:22:10|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|407
1634912540000|2021-10-22 14:22:20|965.6|965|965.4|965|965.8|965.4|965.4|965|30951
1634912560000|2021-10-22 14:22:40|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|2537
1634912570000|2021-10-22 14:22:50|965.4|965.4|965.8|965.6|965.8|965.6|965.4|965.4|169
1634912580000|2021-10-22 14:23:00||965.4||965.4||965.4||965.4|1443
1634912590000|2021-10-22 14:23:10|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|550
1634912600000|2021-10-22 14:23:20||965.6||965.6||965.6||965.6|179
1634912610000|2021-10-22 14:23:30||965.4||965.4||965.4||965.4|0
1634912650000|2021-10-22 14:24:10|965.6||965.8||965.8||965.6||0
1634912660000|2021-10-22 14:24:20||965.6||965.6||965.6||965.6|124
1634912670000|2021-10-22 14:24:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|553
1634912690000|2021-10-22 14:24:50||965.4||965.4||965.4||965.4|0
1634912710000|2021-10-22 14:25:10|965.4|965.2|965.2|964.8|965.4|965.2|965|964.6|4417
1634912720000|2021-10-22 14:25:20|965||965||965||965||2430
1634912730000|2021-10-22 14:25:30|||||||||25
1634912740000|2021-10-22 14:25:40|965.2|965|965.4|965|965.4|965.2|965.2|965|1188
1634912750000|2021-10-22 14:25:50|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|1097
1634912760000|2021-10-22 14:26:00|965.6|965|965.6|965.4|965.6|965.4|965.6|965|7866
1634912770000|2021-10-22 14:26:10|965.8|965.2|965.8|965.4|965.8|965.4|965.8|965.2|759
1634912780000|2021-10-22 14:26:20|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|457
1634912800000|2021-10-22 14:26:40|||||||||10
1634912810000|2021-10-22 14:26:50|965.4|965|965.4|965.2|965.6|965.2|965.2|965|1019
1634912820000|2021-10-22 14:27:00|965.2|965|965.2|965|965.2|965|965.2|964.8|722
1634912830000|2021-10-22 14:27:10|965|964.8|965.2|964.8|965.2|965|964.8|964.6|4822
1634912840000|2021-10-22 14:27:20|||||||||517
1634912850000|2021-10-22 14:27:30|965||965.2||965.2||965||0
1634912860000|2021-10-22 14:27:40||965||965||965||964.8|0
1634912870000|2021-10-22 14:27:50|965|964.8|965.2|964.8|965.2|964.8|965|964.8|1459
1634912880000|2021-10-22 14:28:00|965.6|965|965.6|965.2|965.6|965.2|965.6|965|10552
1634912890000|2021-10-22 14:28:10||965.4||965.2||965.4||965.2|0
1634912900000|2021-10-22 14:28:20||965.4||965.2||965.4||965.2|1904
1634912920000|2021-10-22 14:28:40|965.4||965.4||965.4||965.4||30
1634912930000|2021-10-22 14:28:50|965.2|965|965.2|965|965.4|965|965.2|965|2359
1634912940000|2021-10-22 14:29:00|965.4|964.8|965.4|965|965.4|965|965.4|964.8|0
1634912960000|2021-10-22 14:29:20|965.2|965.2|965.4|965|965.4|965.2|965.2|965|284
1634913000000|2021-10-22 14:30:00|965.2|964.8|965.2|964.8|965.2|965|965|964.8|5990
1634913040000|2021-10-22 14:30:40||965||964.8||965||964.8|670
1634913050000|2021-10-22 14:30:50|965|965|965.2|965|965.2|965|965|964.8|647
1634913060000|2021-10-22 14:31:00||964.8||965||965||964.8|864
1634913070000|2021-10-22 14:31:10|965|964.8|965.2|964.8|965.2|964.8|965|964.8|904
1634913080000|2021-10-22 14:31:20|965.4|965|965.6|965.2|965.6|965.4|965.4|964.8|7994
1634913090000|2021-10-22 14:31:30|965.4|965.4|965.4|965|965.4|965.4|965.2|965|5469
1634913110000|2021-10-22 14:31:50||965.2||965.2||965.2||965.2|0
1634913120000|2021-10-22 14:32:00|965.2|965|965.2|965|965.2|965|965.2|965|1009
1634913130000|2021-10-22 14:32:10|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965|968
1634913140000|2021-10-22 14:32:20|965.4||965.6||965.6||965.4||504
1634913150000|2021-10-22 14:32:30|||||||||259
1634913200000|2021-10-22 14:33:20|965.4|965|965.6|965.2|965.6|965.2|965.2|965|6471
1634913230000|2021-10-22 14:33:50||965.4||965.4||965.4||965.4|1144
1634913240000|2021-10-22 14:34:00|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965.2|1124
1634913250000|2021-10-22 14:34:10|965.2|965|964.8|964.4|965.2|965|964.8|964.4|11299
1634913260000|2021-10-22 14:34:20|965|964.6|964.8|964.4|965|964.6|964.8|964.4|78
1634913270000|2021-10-22 14:34:30|964.6|964.6|965|964.6|965|964.6|964.6|964.6|201
1634913290000|2021-10-22 14:34:50|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|0
1634913310000|2021-10-22 14:35:10|||||||||1717
1634913320000|2021-10-22 14:35:20|964.8|964.2|965.6|965.2|965.8|965.4|964.8|964.2|42216
1634913330000|2021-10-22 14:35:30|965.4|965.4|965.8|965.4|965.8|965.4|965.4|965.2|3081
1634913340000|2021-10-22 14:35:40|965.6||965.6||965.6||965.6||0
1634913350000|2021-10-22 14:35:50|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|2521
1634913360000|2021-10-22 14:36:00|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|4027
1634913380000|2021-10-22 14:36:20||965.6||965.6||965.6||965.6|0
1634913390000|2021-10-22 14:36:30||965.4||965.4||965.6||965.4|1907
1634913410000|2021-10-22 14:36:50||965.6||965.4||965.6||965.4|250
1634913420000|2021-10-22 14:37:00|965.6||965.6||965.6||965.6||548
1634913430000|2021-10-22 14:37:10|||||||||250
1634913440000|2021-10-22 14:37:20|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|301
1634913450000|2021-10-22 14:37:30|965.4||965.6||965.6||965.4||1000
1634913470000|2021-10-22 14:37:50|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|2202
1634913480000|2021-10-22 14:38:00|965.6||965.6||965.6||965.6||45
1634913490000|2021-10-22 14:38:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|533
1634913520000|2021-10-22 14:38:40|966|965.8|966|965.8|966|965.8|966|965.8|1568
1634913530000|2021-10-22 14:38:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|0
1634913540000|2021-10-22 14:39:00|||||||||898
1634913550000|2021-10-22 14:39:10|965.8||966||966||965.8||543
1634913580000|2021-10-22 14:39:40|||||||||404
1634913620000|2021-10-22 14:40:20|||||||||509
1634913630000|2021-10-22 14:40:30|965.8||965.8||965.8||965.8||0
1634913640000|2021-10-22 14:40:40|||||||||23
1634913650000|2021-10-22 14:40:50|966|965.8|966|965.6|966|965.8|965.8|965.6|196
1634913670000|2021-10-22 14:41:10|||||||||117
1634913690000|2021-10-22 14:41:30|||||||||755
1634913710000|2021-10-22 14:41:50|||||||||200
1634913730000|2021-10-22 14:42:10|||||||||52
1634913740000|2021-10-22 14:42:20|965.8||965.8||965.8||965.8||978
1634913750000|2021-10-22 14:42:30|||||||||53
1634913760000|2021-10-22 14:42:40|||||||||52
1634913770000|2021-10-22 14:42:50|965.6|965.4|965.6|965.4|965.8|965.4|965.6|965.4|3713
1634913780000|2021-10-22 14:43:00||965.2||965.2||965.4||965.2|3130
1634913800000|2021-10-22 14:43:20|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|125
1634913830000|2021-10-22 14:43:50|965.4||965.6||965.6||965.4||500
1634913840000|2021-10-22 14:44:00|965.4||965.4||965.6||965.4||3430
1634913850000|2021-10-22 14:44:10|965.6||965.4||965.6||965.4||649
1634913860000|2021-10-22 14:44:20|965.6||965.6||965.6||965.6||73
1634913870000|2021-10-22 14:44:30|965.4||965.4||965.4||965.4||0
1634913880000|2021-10-22 14:44:40|965.6|965|965.6|965.2|965.6|965.2|965.6|965|2167
1634913890000|2021-10-22 14:44:50|965.4||965.4||965.4||965.4||0
1634913900000|2021-10-22 14:45:00|965.6||965.6||965.6||965.4||100
1634913910000|2021-10-22 14:45:10||965.4||965.2||965.4||965.2|0
1634913920000|2021-10-22 14:45:20||965.4||965.2||965.4||965.2|2127
1634913930000|2021-10-22 14:45:30|965.4||965.4||965.6||965.4||534
1634913940000|2021-10-22 14:45:40|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|30
1634913960000|2021-10-22 14:46:00|965.8|965.4|965.8|965.4|965.8|965.6|965.6|965.4|967
1634913990000|2021-10-22 14:46:30|965.6||965.6||965.8||965.6||10
1634914000000|2021-10-22 14:46:40|||||||||15
1634914020000|2021-10-22 14:47:00|965.4|965.2|965.2|964.8|965.4|965.4|965|964.8|53018
1634914030000|2021-10-22 14:47:10|965|964.6|964.8|964.6|965.2|964.6|964.8|964.6|721
1634914040000|2021-10-22 14:47:20|965|964.8|965|964.6|965|964.8|965|964.6|9966
1634914050000|2021-10-22 14:47:30|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.4|1374
1634914060000|2021-10-22 14:47:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|374
1634914070000|2021-10-22 14:47:50|964.4||964.6||964.6||964.4||0
1634914080000|2021-10-22 14:48:00|964.4|964|964.4|964|964.6|964|964.2|964|3449
1634914110000|2021-10-22 14:48:30|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964.2|130
1634914120000|2021-10-22 14:48:40|964.4|964|964.4|964|964.4|964|964.4|964|0
1634914140000|2021-10-22 14:49:00|||||||||1122
1634914150000|2021-10-22 14:49:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1634914170000|2021-10-22 14:49:30|964||964.2||964.2||964||0
1634914190000|2021-10-22 14:49:50|964|963.6|963.6|963.4|964.2|963.6|963.4|963.2|15886
1634914200000|2021-10-22 14:50:00|963.8||963.6||963.8||963.6||178
1634914210000|2021-10-22 14:50:10|||||||||786
1634914220000|2021-10-22 14:50:20|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|6329
1634914230000|2021-10-22 14:50:30|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|682
1634914240000|2021-10-22 14:50:40|963.2|963|963.4|963|963.4|963|963.2|962.8|2235
1634914250000|2021-10-22 14:50:50|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1634914260000|2021-10-22 14:51:00|963|962.6|963.2|962.8|963.2|962.8|963|962.6|2452
1634914280000|2021-10-22 14:51:20|963|962.6|962.8|962.6|963|962.6|962.8|962.6|0
1634914290000|2021-10-22 14:51:30|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|2239
1634914300000|2021-10-22 14:51:40|962.4||962.4||962.4||962.4||0
1634914310000|2021-10-22 14:51:50|962.2|962|962.8|962.4|962.8|962.4|962.2|962|4163
1634914320000|2021-10-22 14:52:00|962.6||962.8||962.8||962.6||208
1634914350000|2021-10-22 14:52:30|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|1149
1634914380000|2021-10-22 14:53:00|962.4|962|962.2|961.8|962.4|962|962.2|961.8|5851
1634914390000|2021-10-22 14:53:10|962.4|962|962.2|962|962.4|962|962.2|962|0
1634914400000|2021-10-22 14:53:20||961.8||961.8||962||961.8|5
1634914410000|2021-10-22 14:53:30|962|962|962.2|962|962.2|962|962|962|161
1634914420000|2021-10-22 14:53:40|962.4||962.4||962.4||962.4||1873
1634914430000|2021-10-22 14:53:50||962.2||962.2||962.2||962.2|0
1634914440000|2021-10-22 14:54:00|||||||||222
1634914450000|2021-10-22 14:54:10|962.2|962|961.8|961.4|962.4|962|961.6|961.2|4348
1634914470000|2021-10-22 14:54:30||961.2||961.4||961.4||961.2|0
1634914480000|2021-10-22 14:54:40|||||||||442
1634914490000|2021-10-22 14:54:50|961.6|961.2|961.6|961.2|961.6|961.4|961.4|961.2|252
1634914500000|2021-10-22 14:55:00|||||||||116
1634914510000|2021-10-22 14:55:10|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|125
1634914520000|2021-10-22 14:55:20|961.8||961.8||961.8||961.6||107
1634914560000|2021-10-22 14:56:00|||||||||180
1634914580000|2021-10-22 14:56:20|961.6||961.6||961.6||961.6||45
1634914600000|2021-10-22 14:56:40|||||||||98
1634914610000|2021-10-22 14:56:50|961.4|961.2|961.4|961.2|961.6|961.2|961.2|961|3481
1634914620000|2021-10-22 14:57:00|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|2475
1634914630000|2021-10-22 14:57:10|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|456
1634914640000|2021-10-22 14:57:20|961.6|961|961.8|961.2|961.8|961.6|961.2|961|32184
1634914650000|2021-10-22 14:57:30||961.4||961.6||961.6||961.4|0
1634914660000|2021-10-22 14:57:40|962||961.8||962||961.8||315
1634914690000|2021-10-22 14:58:10|962|961.8|962|961.6|962.2|962|962|961.6|2121
1634914700000|2021-10-22 14:58:20|961.8|961.4|961.6|961.4|961.8|961.4|961.4|961.2|11747
1634914710000|2021-10-22 14:58:30||961.2||961.2||961.2||961.2|314
1634914740000|2021-10-22 14:59:00|961.4|961|961.4|961|961.4|961.2|961.4|961|5657
1634914760000|2021-10-22 14:59:20|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|5696
1634914770000|2021-10-22 14:59:30|961||961.2||961.2||961||0
1634914780000|2021-10-22 14:59:40|961||961||961.2||961||86
1634914790000|2021-10-22 14:59:50|960.8|960.6|960.8|960.6|961|960.6|960.6|960.4|3118
1634914800000|2021-10-22 15:00:00|961|960.8|961|960.6|961|960.8|961|960.6|6
1634914810000|2021-10-22 15:00:10|961.2|960.8|961.2|960.8|961.4|961|961.2|960.8|3776
1634914830000|2021-10-22 15:00:30||961||961||961||961|0
1634914840000|2021-10-22 15:00:40|961|960.8|961|960.8|961.2|961|961|960.8|3430
1634914850000|2021-10-22 15:00:50|961.2||961||961.2||961||0
1634914870000|2021-10-22 15:01:10|961.2|961|961.2|961|961.2|961|961.2|960.8|100
1634914880000|2021-10-22 15:01:20|||||||||56
1634914890000|2021-10-22 15:01:30|961.4|961.2|961.4|961|961.4|961.2|961.2|961|3416
1634914900000|2021-10-22 15:01:40|||||||||300
1634914910000|2021-10-22 15:01:50|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|2776
1634914930000|2021-10-22 15:02:10|962|961.6|962|961.6|962|961.8|962|961.6|103
1634914940000|2021-10-22 15:02:20|||||||||250
1634914960000|2021-10-22 15:02:40|961.8||961.8||961.8||961.8||428
1634914970000|2021-10-22 15:02:50|962|961.8|962|961.8|962|961.8|961.8|961.6|1022
1634914980000|2021-10-22 15:03:00|||||||||997
1634914990000|2021-10-22 15:03:10|962.2|962|962.2|962|962.2|962|962.2|962|1816
1634915000000|2021-10-22 15:03:20|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1828
1634915010000|2021-10-22 15:03:30|962.6||962.4||962.6||962.4||1700
1634915020000|2021-10-22 15:03:40|962.2|962|962.2|962|962.4|962.2|962.2|962|2305
1634915030000|2021-10-22 15:03:50|962.4||962.4||962.4||962.2||780
1634915050000|2021-10-22 15:04:10||962.2||962.2||962.2||962.2|0
1634915060000|2021-10-22 15:04:20|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|2539
1634915070000|2021-10-22 15:04:30|962.8||962.8||962.8||962.8||1396
1634915080000|2021-10-22 15:04:40|962.6|962.6|962.8|962.6|962.8|962.6|962.6|962.4|1474
1634915090000|2021-10-22 15:04:50|962.6|962.4|962.6|962|962.8|962.6|962.4|961.8|6144
1634915100000|2021-10-22 15:05:00|962.4|961.8|962.6|962|962.6|962|962.4|961.8|668
1634915110000|2021-10-22 15:05:10|962.4|962.2|962.8|962.2|962.8|962.2|962.4|962|73
1634915160000|2021-10-22 15:06:00|962.6||962.6||962.6||962.6||0
1634915170000|2021-10-22 15:06:10|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|500
1634915210000|2021-10-22 15:06:50|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|1344
1634915220000|2021-10-22 15:07:00|963.2|962.8|963|962.4|963.2|962.8|963|962.4|390
1634915230000|2021-10-22 15:07:10|963.2|962.6|963.2|962.6|963.4|962.8|963.2|962.4|97
1634915250000|2021-10-22 15:07:30|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|0
1634915270000|2021-10-22 15:07:50|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|0
1634915280000|2021-10-22 15:08:00|963||963||963||963||0
1634915290000|2021-10-22 15:08:10|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1634915300000|2021-10-22 15:08:20|963|962.6|963.2|962.6|963.2|962.6|963|962.6|640
1634915330000|2021-10-22 15:08:50|963||963||963||963||0
1634915340000|2021-10-22 15:09:00|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1634915350000|2021-10-22 15:09:10|963|962.6|963|962.6|963|962.6|963|962.6|52
1634915370000|2021-10-22 15:09:30|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1634915380000|2021-10-22 15:09:40|963|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1634915400000|2021-10-22 15:10:00|||||||||680
1634915410000|2021-10-22 15:10:10|||||||||52
1634915420000|2021-10-22 15:10:20|962.6|962.2|962.4|962|962.6|962.2|962.4|962|260
1634915440000|2021-10-22 15:10:40|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|176
1634915450000|2021-10-22 15:10:50|962.4|961.8|962.6|962|962.6|962|962.2|961.6|587
1634915460000|2021-10-22 15:11:00|962.4|961.8|962.2|961.8|962.6|962|962.2|961.8|70
1634915480000|2021-10-22 15:11:20|962.6|962|962.2|961.8|962.6|962|962.2|961.8|0
1634915490000|2021-10-22 15:11:30|962.4|962|962.6|962|962.6|962|962.4|961.8|100
1634915510000|2021-10-22 15:11:50|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|0
1634915520000|2021-10-22 15:12:00|962.6|962|962.2|961.8|962.6|962|962.2|961.8|0
1634915530000|2021-10-22 15:12:10|962.4|962|962.4|962|962.4|962|962.4|962|0
1634915540000|2021-10-22 15:12:20|||||||||70
1634915550000|2021-10-22 15:12:30|962.6|962.2|962.4|962|962.6|962.2|962.4|962|2323
1634915560000|2021-10-22 15:12:40|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1634915570000|2021-10-22 15:12:50|963|962.6|962.8|962.4|963|962.6|962.8|962.4|1036
1634915580000|2021-10-22 15:13:00|963|962.6|963|962.6|963|962.6|963|962.6|0
1634915590000|2021-10-22 15:13:10|962.8|962.4|962.8|962.4|963|962.6|962.8|962.4|746
1634915600000|2021-10-22 15:13:20|963|962.6|963|962.6|963|962.6|963|962.6|0
1634915610000|2021-10-22 15:13:30|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|450
1634915620000|2021-10-22 15:13:40|963|962.6|963|962.6|963|962.6|962.8|962.4|170
1634915630000|2021-10-22 15:13:50|962.8|962.4|963|962.4|963|962.4|962.8|962.2|1254
1634915660000|2021-10-22 15:14:20|962.8|962.2|962.6|962|962.8|962.2|962.6|962|2408
1634915670000|2021-10-22 15:14:30|962.8|962.2|962.2|961.6|962.8|962.2|962.2|961.6|3546
1634915680000|2021-10-22 15:14:40|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|254
1634915690000|2021-10-22 15:14:50||962||962||962||962|252
1634915700000|2021-10-22 15:15:00|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962|413
1634915710000|2021-10-22 15:15:10|962.4|962|962.8|962.2|962.8|962.2|962.4|962|96
1634915720000|2021-10-22 15:15:20|962.6|962|962.4|962|962.6|962.2|962.4|962|671
1634915730000|2021-10-22 15:15:30|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962|300
1634915740000|2021-10-22 15:15:40|962.4|962|963.2|962.6|963.2|962.6|962.4|962|12
1634915750000|2021-10-22 15:15:50|963|962.4|963|962.4|963.2|962.6|963|962.4|539
1634915760000|2021-10-22 15:16:00|963.2|962.6|963.2|962.6|963.2|962.6|963|962.4|127
1634915770000|2021-10-22 15:16:10|963.4|962.8|963.2|962.6|963.4|962.8|963.2|962.6|0
1634915780000|2021-10-22 15:16:20|963.4|962.8|963|962.6|963.4|962.8|963|962.6|4
1634915790000|2021-10-22 15:16:30|963.2|962.4|963.2|962.6|963.2|962.6|963|962.4|87
1634915800000|2021-10-22 15:16:40|963|962.4|963|962.4|963|962.4|963|962.4|689
1634915810000|2021-10-22 15:16:50|962.8|962.6|962.8|962.4|963|962.6|962.8|962.4|845
1634915820000|2021-10-22 15:17:00|963|962.6|962.8|962.2|963|962.6|962.8|962.2|528
1634915830000|2021-10-22 15:17:10|963|962.4|962.8|962.2|963|962.4|962.6|962|324
1634915850000|2021-10-22 15:17:30|962.6|962|962.6|962|962.6|962|962.6|962|0
1634915860000|2021-10-22 15:17:40|962.8|962.2|962.4|962|962.8|962.2|962.2|961.6|84
1634915870000|2021-10-22 15:17:50|962.8|962.2|963|962.6|963|962.6|962.4|962|408
1634915880000|2021-10-22 15:18:00|962.8|962.4|963.2|962.6|963.4|962.8|962.8|962.4|876
1634915890000|2021-10-22 15:18:10|963.4|962.8|963.6|963|963.6|963|963.4|962.8|134
1634915900000|2021-10-22 15:18:20|963.4|962.8|963.2|962.6|963.4|962.8|963.2|962.6|535
1634915910000|2021-10-22 15:18:30|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|0
1634915920000|2021-10-22 15:18:40|963|962.4|963|962.6|963|962.6|963|962.4|405
1634915930000|2021-10-22 15:18:50|963.6|963|963.2|962.6|963.6|963|963.2|962.6|1088
1634915940000|2021-10-22 15:19:00|963.4|962.8|963|962.6|963.4|962.8|963|962.4|123
1634915950000|2021-10-22 15:19:10|963.2|962.8|963|962.4|963.2|962.8|963|962.4|0
1634915960000|2021-10-22 15:19:20|963.2|962.6|963.4|962.8|963.4|962.8|963|962.4|1208
1634915970000|2021-10-22 15:19:30|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|0
1634915980000|2021-10-22 15:19:40|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|277
1634915990000|2021-10-22 15:19:50|963.2|962.6|963.4|962.8|963.4|962.8|963.2|962.6|520
1635145240000|2021-10-25 07:00:40|968.2|966|967.8|965.4|968.2|966|967.8|964|0
1635145250000|2021-10-25 07:00:50|967.2|966|966.8|965.8|967.8|966.2|966.8|965.4|530
1635145260000|2021-10-25 07:01:00|966.6|965.6|966.4|965.2|966.8|965.8|965.2|965|8330
1635145270000|2021-10-25 07:01:10|966.2|965.4|966.4|965|966.4|965.4|966.2|965|113
1635145280000|2021-10-25 07:01:20|966.2|965.2|966|964.8|966.2|965.2|965.4|964.2|4453
1635145290000|2021-10-25 07:01:30|965.8|964.6|966|964.8|966|964.8|965.8|964.6|100
1635145300000|2021-10-25 07:01:40|965.8|964.6|966|964.6|966|964.8|965.6|964.6|0
1635145310000|2021-10-25 07:01:50|965.8|964.8|966|964.8|966|964.8|965.8|964.8|0
1635145320000|2021-10-25 07:02:00|965.6||965.6||965.6||965||1970
1635145330000|2021-10-25 07:02:10|||||||||127
1635145340000|2021-10-25 07:02:20|966|965|966|965.2|966|965.2|966|965|100
1635145350000|2021-10-25 07:02:30|966.4|965.4|967.2|966|967.2|966|966.4|965.4|4683
1635145360000|2021-10-25 07:02:40|967|965.8|967|965.8|967|965.8|966.8|965.6|1379
1635145370000|2021-10-25 07:02:50|967.2|966|967.2|966|967.2|966|967.2|966|300
1635145380000|2021-10-25 07:03:00|967||967.2||967.2||967||0
1635145390000|2021-10-25 07:03:10|967|966.2|967.4|966.4|967.4|966.6|967|966.2|2300
1635145400000|2021-10-25 07:03:20|967.6|966.6|967.8|966.8|968|967|967.6|966.6|0
1635145410000|2021-10-25 07:03:30|968|967|967.8|967|968|967|967.8|967|151
1635145420000|2021-10-25 07:03:40|968|966.8|967.6|966.6|968|966.8|967.6|966.6|67
1635145440000|2021-10-25 07:04:00|967.4|966.8|967.8|966.8|967.8|966.8|967|966.8|4169
1635145450000|2021-10-25 07:04:10|967.6||967.8||967.8||967.6||0
1635145460000|2021-10-25 07:04:20|967.6||967.6||967.6||967.6||0
1635145470000|2021-10-25 07:04:30|967.8|967|967.8|967|967.8|967|967|966.8|1498
1635145480000|2021-10-25 07:04:40|967.4|966.8|967|966.2|967.4|966.8|966.8|965.8|2302
1635145490000|2021-10-25 07:04:50|967.2|966.4|967.6|966.6|967.8|966.8|967.2|966.2|0
1635145500000|2021-10-25 07:05:00|967.4|966.4|967.6|966.6|967.6|966.8|966.8|966|0
1635145510000|2021-10-25 07:05:10|967.4|966.4|966.8|966|967.4|966.4|966.8|966|2713
1635145520000|2021-10-25 07:05:20|967|966.2|966.8|966|967.2|966.4|966.8|966|0
1635145530000|2021-10-25 07:05:30|967||966.8||967||966.8||0
1635145550000|2021-10-25 07:05:50|966.6|965.8|966.4|965.6|966.6|965.8|966.4|965.4|680
1635145560000|2021-10-25 07:06:00|966.6||966.6||966.6||966.6||0
1635145570000|2021-10-25 07:06:10|966.4|965.8|966.4|965.6|966.4|965.8|966.4|965.6|0
1635145590000|2021-10-25 07:06:30|966.2||966.2||966.2||966.2||481
1635145600000|2021-10-25 07:06:40|966|965.2|965.8|965.4|966|965.4|965.6|964.8|2408
1635145610000|2021-10-25 07:06:50|965.6|965|965.8|965|965.8|965.2|965.4|964.8|5958
1635145620000|2021-10-25 07:07:00|965.6|964.8|965.8|964.8|965.8|964.8|965.6|964.8|0
1635145630000|2021-10-25 07:07:10|965.4|965|965.4|964.8|965.4|965|965.4|964.8|0
1635145640000|2021-10-25 07:07:20|965.6|965|965.8|965|965.8|965.4|965.4|965|2510
1635145650000|2021-10-25 07:07:30||965.2||965.4||965.4||965|0
1635145670000|2021-10-25 07:07:50|965.6|965.2|965.4|964.8|965.6|965.2|965.4|964.8|2328
1635145680000|2021-10-25 07:08:00|965.6||965.4||965.6||965.4||0
1635145690000|2021-10-25 07:08:10|965.6|965|965.6|964.8|965.8|965|965.6|964.8|0
1635145700000|2021-10-25 07:08:20|965.8|965|965.6|965|965.8|965|965|964.8|1000
1635145710000|2021-10-25 07:08:30|965.4|964.8|965.2|964.8|965.4|964.8|965|964.8|905
1635145720000|2021-10-25 07:08:40|965|964.6|965.4|964.6|965.4|964.8|965|964.4|698
1635145730000|2021-10-25 07:08:50|965.2|964.4|965|964.2|965.2|964.6|964.6|964.2|2089
1635145740000|2021-10-25 07:09:00||964.4||964.4||964.4||964.2|0
1635145750000|2021-10-25 07:09:10|965.2|964.6|965.4|964.6|965.4|964.6|965.2|964.6|0
1635145760000|2021-10-25 07:09:20|965.2|964.8|965.8|965.4|965.8|965.4|965|964.8|1139
1635145770000|2021-10-25 07:09:30||965.2||965.2||965.2||965.2|0
1635145800000|2021-10-25 07:10:00|||||||||91
1635145820000|2021-10-25 07:10:20|966|965.4|967.4|967|967.4|967|966|965.4|6525
1635145830000|2021-10-25 07:10:30|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.6|2718
1635145840000|2021-10-25 07:10:40|967|966.8|967.4|966.6|967.4|966.8|967|966.6|543
1635145850000|2021-10-25 07:10:50|967.6|966.8|967.6|966.8|967.6|967|967.6|966.8|0
1635145860000|2021-10-25 07:11:00|967.4|966.6|967.4|966.6|967.4|966.6|967.2|966.6|0
1635145870000|2021-10-25 07:11:10|967.6|966.8|967.4|966.6|967.8|967|967.4|966.6|0
1635145880000|2021-10-25 07:11:20|967.2|966.8|967.8|967|967.8|967|967.2|966.8|0
1635145890000|2021-10-25 07:11:30|967.6||967.6||967.6||967.4||0
1635145900000|2021-10-25 07:11:40|967.4|966.8|967.6|966.8|967.6|966.8|967.2|966.6|37
1635145910000|2021-10-25 07:11:50|967.4|966.6|967.8|967.2|967.8|967.2|967|966.6|1000
1635145920000|2021-10-25 07:12:00|967.6|967|967.4|967|967.6|967|967.4|967|505
1635145930000|2021-10-25 07:12:10|967.6||967.6||967.6||967.6||0
1635145940000|2021-10-25 07:12:20|967.4|966.8|967.4|966.8|967.6|966.8|967.4|966.8|0
1635145950000|2021-10-25 07:12:30|967.6||967.6||967.6||967.4||0
1635145960000|2021-10-25 07:12:40|967.4||967.4||967.4||967.4||0
1635145970000|2021-10-25 07:12:50|967.6||967.6||967.6||967.4||0
1635145990000|2021-10-25 07:13:10|967.8|967|967.8|967.4|967.8|967.4|967.8|967|1416
1635146010000|2021-10-25 07:13:30|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967.2|1138
1635146020000|2021-10-25 07:13:40|967.8||967.8||967.8||967.8||0
1635146030000|2021-10-25 07:13:50|967.6||967.8||967.8||967.6||423
1635146040000|2021-10-25 07:14:00||967.4||967.4||967.4||967.4|0
1635146050000|2021-10-25 07:14:10|967.6|967.2|967.6|967.2|967.8|967.2|967.4|967.2|2408
1635146060000|2021-10-25 07:14:20|967.4|967|967.6|967.2|967.6|967.2|967.4|966.8|332
1635146070000|2021-10-25 07:14:30|967.8||967.8||967.8||967.6||0
1635146080000|2021-10-25 07:14:40|967.6||967.8||967.8||967.6||2000
1635146090000|2021-10-25 07:14:50|967.6|967.4|969|968.6|969|968.6|967.4|967.2|54618
1635146100000|2021-10-25 07:15:00|969.2|968.4|969.4|968.8|969.4|968.8|969.2|968.4|2394
1635146110000|2021-10-25 07:15:10|969.6|968.6|969.6|968.8|969.6|968.8|969.6|968.6|0
1635146120000|2021-10-25 07:15:20|969.4||969.4||969.6||969.4||0
1635146130000|2021-10-25 07:15:30|969.6|969|969.4|968.8|969.6|969|969.4|968.8|543
1635146140000|2021-10-25 07:15:40|969.2|968.6|969.2|969|969.4|969|968.8|968.6|9545
1635146150000|2021-10-25 07:15:50|969|968.8|969|968.6|969.2|968.8|969|968.6|1648
1635146160000|2021-10-25 07:16:00|968.8|968.4|969|968.4|969|968.4|968.4|968.2|3780
1635146170000|2021-10-25 07:16:10||968.6||968.4||968.6||968.4|0
1635146180000|2021-10-25 07:16:20|969.2|968.6|969|968.6|969.2|968.6|969|968.6|0
1635146190000|2021-10-25 07:16:30|969.2|968.8|969.2|968.8|969.2|968.8|969.2|968.8|0
1635146200000|2021-10-25 07:16:40|969.6|969|969.8|969.2|969.8|969.2|969.6|969|566
1635146210000|2021-10-25 07:16:50|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|2121
1635146220000|2021-10-25 07:17:00|970|969.8|970|969.8|970|969.8|970|969.8|894
1635146230000|2021-10-25 07:17:10||969.6||969.6||969.6||969.6|3
1635146240000|2021-10-25 07:17:20|970.2|969.8|970.6|970.2|970.8|970.2|970.2|969.6|24352
1635146250000|2021-10-25 07:17:30|970.4|970.4|970.8|970.4|971|970.4|970.4|970.4|854
1635146270000|2021-10-25 07:17:50|971||970.8||971||970.8||0
1635146280000|2021-10-25 07:18:00|970.6||970.8||971||970.6||1046
1635146290000|2021-10-25 07:18:10||970.6||970.6||970.6||970.6|0
1635146300000|2021-10-25 07:18:20|970.6|970.4|970.6|970|970.8|970.4|970.4|969.8|5713
1635146310000|2021-10-25 07:18:30|970.4||970.4||970.4||970.4||0
1635146320000|2021-10-25 07:18:40|970.6|970.2|970.8|970.2|970.8|970.4|970.6|970.2|1000
1635146330000|2021-10-25 07:18:50|970.6||970.6||970.6||970.6||400
1635146340000|2021-10-25 07:19:00|970.4|970|970|969.4|970.6|970|969.8|969.4|4060
1635146350000|2021-10-25 07:19:10||969.6||969.4||969.6||969.4|0
1635146360000|2021-10-25 07:19:20|970.2|969.6|971|970.2|971|970.2|970.2|969.6|5921
1635146370000|2021-10-25 07:19:30|970.8||970.6||970.8||970.6||5000
1635146380000|2021-10-25 07:19:40|970.4|970|970.2|969.8|970.4|970|970.2|969.4|4361
1635146390000|2021-10-25 07:19:50|970|969.6|970.4|969.6|970.4|969.6|969.8|969.4|2680
1635146400000|2021-10-25 07:20:00|970.6|969.8|970.2|969.8|970.8|970|970.2|969.6|1220
1635146410000|2021-10-25 07:20:10|970.4|970|970.4|969.8|970.4|970|970.2|969.8|0
1635146420000|2021-10-25 07:20:20|970.2|969.6|970.2|969.8|970.2|969.8|969.8|969.6|1844
1635146460000|2021-10-25 07:21:00|970.4||970.4||970.4||970.4||0
1635146470000|2021-10-25 07:21:10|970.2||970.4||970.4||970.2||0
1635146480000|2021-10-25 07:21:20|970.2|969.6|970|969.6|970.4|969.6|969.8|969.6|1385
1635146490000|2021-10-25 07:21:30|970.2||969.8||970.2||969.8||1659
1635146500000|2021-10-25 07:21:40|970|969.8|970|969.6|970|969.8|970|969.6|2333
1635146510000|2021-10-25 07:21:50|969.8|969.4|969.6|969.4|969.8|969.4|969.6|969.2|1101
1635146520000|2021-10-25 07:22:00|969.4|969.2|969.4|969|969.6|969.2|969.4|968.8|550
1635146530000|2021-10-25 07:22:10|969.2|968.8|969.6|969.2|969.6|969.2|969|968.6|3184
1635146540000|2021-10-25 07:22:20|969.8|969.4|970.2|969.6|970.2|969.6|969.8|969|10138
1635146550000|2021-10-25 07:22:30|970.4|969.8|970.4|970|970.4|970|970.2|969.8|2237
1635146560000|2021-10-25 07:22:40|970.6|970.2|970.6|970|970.6|970.2|970.4|970|956
1635146570000|2021-10-25 07:22:50|970.4|969.8|970.4|970|970.4|970|970.2|969.8|1660
1635146580000|2021-10-25 07:23:00|970.6|970.2|971|970.4|971|970.4|970.6|970.2|0
1635146590000|2021-10-25 07:23:10|970.8|970.2|971|970.4|971|970.4|970.8|970.2|1034
1635146610000|2021-10-25 07:23:30|970.8|970.2|970.6|970.2|971|970.2|970.4|970.2|7375
1635146620000|2021-10-25 07:23:40|||||||||356
1635146630000|2021-10-25 07:23:50|970.8|970.4|971|970.6|971|970.6|970.8|970.2|237
1635146640000|2021-10-25 07:24:00||970.8||970.8||970.8||970.6|1174
1635146660000|2021-10-25 07:24:20|970.8|970.6|971|970.6|971|970.6|970.8|970.6|1925
1635146670000|2021-10-25 07:24:30|970.8|970.4|970.6|970.2|971|970.4|970.6|970.2|3940
1635146680000|2021-10-25 07:24:40|970.8|970|971|970.6|971|970.6|970.8|970|0
1635146690000|2021-10-25 07:24:50|971.2|970.8|971.8|971.2|971.8|971.2|971.2|970.8|5522
1635146700000|2021-10-25 07:25:00|971.6|971.4|971.8|971.2|971.8|971.4|971.6|971.2|1204
1635146710000|2021-10-25 07:25:10|972|971.4|972|971.4|972|971.4|972|971.4|0
1635146720000|2021-10-25 07:25:20|971.8|971.2|971.8|971.4|971.8|971.4|971.8|971.2|0
1635146730000|2021-10-25 07:25:30|972|971.6|971.8|971.4|972|971.6|971.8|971.4|805
1635146740000|2021-10-25 07:25:40|971.6|971.2|971.6|971.2|971.8|971.2|971.6|971.2|483
1635146750000|2021-10-25 07:25:50|971.4|971|971|970.6|971.6|971.2|970.6|970.2|25728
1635146760000|2021-10-25 07:26:00|971.2|970.8|971.2|970.6|971.2|970.8|971.2|970.6|0
1635146770000|2021-10-25 07:26:10|971|970.8|971|970.4|971.2|970.8|970.6|970.4|5345
1635146780000|2021-10-25 07:26:20||970.6||970.6||970.6||970.6|0
1635146790000|2021-10-25 07:26:30|971.2|970.8|971.4|971|971.4|971|971.2|970.8|0
1635146800000|2021-10-25 07:26:40||970.8||970.8||971||970.8|0
1635146810000|2021-10-25 07:26:50|971.2|970.6|971.2|970.6|971.2|970.8|971.2|970.6|600
1635146820000|2021-10-25 07:27:00||970.8||970.6||970.8||970.6|0
1635146830000|2021-10-25 07:27:10|971||971||971.2||971||0
1635146840000|2021-10-25 07:27:20|971.2|970.8|971.2|970.8|971.2|971|971.2|970.6|0
1635146850000|2021-10-25 07:27:30||970.6||970.8||970.8||970.6|0
1635146860000|2021-10-25 07:27:40||970.6||970.6||970.6||970.6|0
1635146870000|2021-10-25 07:27:50|971.4|970.8|971.6|971|971.6|971|971.4|970.6|272
1635146880000|2021-10-25 07:28:00|971.8|971.2|971.8|971.2|971.8|971.4|971.8|971.2|12
1635146890000|2021-10-25 07:28:10|971.6||971.6||971.8||971.6||0
1635146900000|2021-10-25 07:28:20|971.4|971|971.6|971|971.6|971|971|970.6|777
1635146910000|2021-10-25 07:28:30|971.4|970.8|971|970.4|971.6|971|970.8|970.4|4362
1635146920000|2021-10-25 07:28:40||970.6||970.4||970.6||970.4|82
1635146930000|2021-10-25 07:28:50|971.2||971||971.2||971||0
1635146940000|2021-10-25 07:29:00||970.6||970.6||970.6||970.6|0
1635146950000|2021-10-25 07:29:10|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|0
1635146960000|2021-10-25 07:29:20|971|970.6|971.2|970.8|971.2|970.8|971|970.6|1224
1635146990000|2021-10-25 07:29:50|971.4||971.2||971.4||971.2||0
1635147000000|2021-10-25 07:30:00|971.4|971|971.4|971|971.4|971|971.2|970.8|495
1635147010000|2021-10-25 07:30:10|971.2|970.8|971.2|970.8|971.4|970.8|971.2|970.8|0
1635147020000|2021-10-25 07:30:20|971|970.6|971|970.6|971|970.6|970.8|970.4|630
1635147030000|2021-10-25 07:30:30|970.8|970.4|970.4|970|970.8|970.4|970.4|970|2804
1635147060000|2021-10-25 07:31:00||970.2||970||970.2||970|1000
1635147070000|2021-10-25 07:31:10|970.2||970.4||970.4||970.2||0
1635147090000|2021-10-25 07:31:30|970.2|969.8|970|969.6|970.4|969.8|970|969.4|2493
1635147100000|2021-10-25 07:31:40|969.8|969.4|969.8|969.4|970|969.6|969.8|969.4|0
1635147110000|2021-10-25 07:31:50|969.6|969.2|970|969.4|970|969.6|969.6|969.2|2877
1635147120000|2021-10-25 07:32:00|969.8|969.6|970.2|969.8|970.2|969.8|969.8|969.6|1199
1635147130000|2021-10-25 07:32:10|970||970||970||970||0
1635147140000|2021-10-25 07:32:20|970.2||970.2||970.2||970.2||0
1635147160000|2021-10-25 07:32:40|970.4|970|970.4|970|970.4|970|970.4|970|0
1635147170000|2021-10-25 07:32:50|970.2|969.8|969.8|969.4|970.2|969.8|969.6|969.2|4114
1635147180000|2021-10-25 07:33:00|969.6|969.2|969|968.6|969.8|969.2|969|968.6|1644
1635147190000|2021-10-25 07:33:10|969.2||969||969.2||969||0
1635147200000|2021-10-25 07:33:20|969.2|968.4|969|968.6|969.2|968.6|969|968.4|0
1635147210000|2021-10-25 07:33:30|968.8|968.4|968.6|968.2|969|968.4|968.4|968|0
1635147240000|2021-10-25 07:34:00|968.4|968|967.6|967.2|968.6|968|967.6|967|9030
1635147250000|2021-10-25 07:34:10|967.4|967|967.6|967.2|967.6|967.2|967.4|967|1728
1635147260000|2021-10-25 07:34:20|967.4|967|967.4|967|967.6|967|967|966.8|4020
1635147280000|2021-10-25 07:34:40|967.2|966.8|967.2|966.6|967.2|966.8|967|966.4|45
1635147290000|2021-10-25 07:34:50|967.4|966.8|967.4|967|967.4|967|967.4|966.8|0
1635147310000|2021-10-25 07:35:10|967.2|966.8|967|966.8|967.4|967|967|966.8|1365
1635147320000|2021-10-25 07:35:20|967.2|966.6|966.6|966.2|967.2|966.6|966.2|965.8|6817
1635147330000|2021-10-25 07:35:30|966.4|966|966.2|966|966.6|966|966.2|966|2794
1635147340000|2021-10-25 07:35:40|966|965.6|965.6|965.2|966|965.6|965.6|965.2|4
1635147350000|2021-10-25 07:35:50|965.4|965|965.8|965.4|966|965.6|965.4|965|2739
1635147360000|2021-10-25 07:36:00|966|965.6|966.6|966|966.6|966|966|965.6|1599
1635147370000|2021-10-25 07:36:10|966.4||966.6||966.6||966.4||0
1635147380000|2021-10-25 07:36:20|966.4||966.4||966.4||966.4||0
1635147390000|2021-10-25 07:36:30|966.2|965.8|966.2|965.6|966.2|965.8|966|965.6|695
1635147400000|2021-10-25 07:36:40|966.4|965.8|966.4|965.8|966.4|966|966.4|965.8|0
1635147420000|2021-10-25 07:37:00|966.6|966|966.4|966|966.6|966|966.4|966|0
1635147430000|2021-10-25 07:37:10|966.6|965.8|966.4|966|966.6|966|966.4|965.8|0
1635147450000|2021-10-25 07:37:30||965.8||965.8||965.8||965.8|0
1635147460000|2021-10-25 07:37:40|966.2|965.6|966.2|965.8|966.4|965.8|965.8|965.4|4256
1635147470000|2021-10-25 07:37:50|966|965.4|966|965.4|966|965.6|965.6|965.4|1126
1635147480000|2021-10-25 07:38:00|966.2|965.6|966.2|965.6|966.2|965.8|966.2|965.6|0
1635147490000|2021-10-25 07:38:10||965.8||965.8||965.8||965.8|0
1635147500000|2021-10-25 07:38:20|966|965.6|966.2|965.8|966.2|965.8|966|965.6|0
1635147510000|2021-10-25 07:38:30|966|965.6|966.2|965.8|966.2|965.8|966|965.6|0
1635147530000|2021-10-25 07:38:50|965.8|965.6|966.2|965.8|966.2|965.8|965.8|965.6|1100
1635147540000|2021-10-25 07:39:00|966.4||966.4||966.4||966.2||0
1635147550000|2021-10-25 07:39:10|966.2|966|966.4|965.8|966.4|966|966.2|965.8|0
1635147560000|2021-10-25 07:39:20|966.2||966.4||966.4||966.2||0
1635147630000|2021-10-25 07:40:30|966.6|966|966.8|966.4|966.8|966.4|966.6|965.8|5095
1635147650000|2021-10-25 07:40:50|966.6||967||967||966.6||2098
1635147660000|2021-10-25 07:41:00|967.2|966.6|967.2|966.6|967.2|966.8|967.2|966.6|0
1635147670000|2021-10-25 07:41:10|967||967||967||967||0
1635147680000|2021-10-25 07:41:20|966.8|966.4|967|966.4|967|966.4|966.8|966.4|2003
1635147700000|2021-10-25 07:41:40||966.6||966.6||966.6||966.6|0
1635147710000|2021-10-25 07:41:50|966.8|966.4|966.4|966.2|966.8|966.4|966.4|966.2|1263
1635147720000|2021-10-25 07:42:00|966.6|966|966.4|966|966.6|966|966.2|965.8|424
1635147740000|2021-10-25 07:42:20||966.2||966.2||966.2||966.2|0
1635147750000|2021-10-25 07:42:30|966.6|966.4|967|966.4|967|966.4|966.6|966.4|78
1635147770000|2021-10-25 07:42:50|966.8||967||967||966.8||0
1635147780000|2021-10-25 07:43:00|966.8|966.2|966.6|966.2|966.8|966.2|966.6|966.2|265
1635147800000|2021-10-25 07:43:20|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1635147810000|2021-10-25 07:43:30|967|966.6|967|966.6|967|966.6|967|966.6|3219
1635147830000|2021-10-25 07:43:50|||||||||268
1635147840000|2021-10-25 07:44:00||966.8||966.8||966.8||966.6|1121
1635147860000|2021-10-25 07:44:20|967.2|967|967|966.8|967.4|967|967|966.8|2842
1635147870000|2021-10-25 07:44:30|966.8|966.6|966.8|966.2|966.8|966.6|966.8|966.2|624
1635147880000|2021-10-25 07:44:40|966.6|966|966.4|966|966.6|966.2|966.2|965.8|1363
1635147910000|2021-10-25 07:45:10|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|2564
1635147920000|2021-10-25 07:45:20|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.2|1194
1635147930000|2021-10-25 07:45:30|967||967||967||967||0
1635147940000|2021-10-25 07:45:40|966.8|966.4|966.4|966|967|966.4|966.4|966|996
1635147960000|2021-10-25 07:46:00|966.2|966.2|966.4|966.2|966.4|966.2|966.2|966.2|2254
1635147970000|2021-10-25 07:46:10|966.6|966|966.4|965.8|966.6|966|966.4|965.8|896
1635147980000|2021-10-25 07:46:20|966.2||966.2||966.2||966.2||230
1635147990000|2021-10-25 07:46:30|966||966.2||966.2||966||0
1635148000000|2021-10-25 07:46:40|966.4|966|967.2|966.6|967.2|966.6|966.2|965.8|2291
1635148010000|2021-10-25 07:46:50|967|966.4|966.6|966.2|967|966.4|966.6|966.2|1814
1635148020000|2021-10-25 07:47:00|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1635148030000|2021-10-25 07:47:10|966.6|966.2|966.2|965.8|966.8|966.2|966|965.8|1009
1635148040000|2021-10-25 07:47:20|966.4|966|966.4|965.8|966.4|966|966.4|965.8|0
1635148050000|2021-10-25 07:47:30|966.2||966.2||966.2||966.2||400
1635148060000|2021-10-25 07:47:40|966||966||966||966||0
1635148070000|2021-10-25 07:47:50|966.2||966||966.2||966||56
1635148080000|2021-10-25 07:48:00|966.2|966|966.2|965.8|966.2|966|966.2|965.8|100
1635148090000|2021-10-25 07:48:10|||||||||200
1635148100000|2021-10-25 07:48:20|966|965.4|966|965.6|966|965.6|965.8|965.4|3
1635148110000|2021-10-25 07:48:30|965.8|965.4|966|965.6|966|965.6|965.8|965.4|200
1635148120000|2021-10-25 07:48:40|965.8|965.4|965.8|965.4|965.8|965.6|965.6|965.2|1421
1635148130000|2021-10-25 07:48:50|966|965.6|966|965.6|966|965.6|966|965.4|256
1635148140000|2021-10-25 07:49:00|966.2|965.8|966.4|966|966.4|966|966.2|965.6|1060
1635148160000|2021-10-25 07:49:20|966.2|965.8|966|965.6|966.2|965.8|966|965.6|0
1635148180000|2021-10-25 07:49:40|965.8|965.4|966|965.4|966|965.6|965.8|965.4|0
1635148190000|2021-10-25 07:49:50||965.6||965.6||965.8||965.6|0
1635148200000|2021-10-25 07:50:00||965.8||965.6||965.8||965.6|0
1635148210000|2021-10-25 07:50:10|965.8||965.8||965.8||965.8||0
1635148220000|2021-10-25 07:50:20|966|965.8|966|965.6|966|965.8|966|965.6|76
1635148230000|2021-10-25 07:50:30|965.8||965.8||965.8||965.8||0
1635148250000|2021-10-25 07:50:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.2|167
1635148260000|2021-10-25 07:51:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1550
1635148270000|2021-10-25 07:51:10|966|965.8|966.4|966|966.4|966|966|965.6|1000
1635148300000|2021-10-25 07:51:40|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966.2|0
1635148310000|2021-10-25 07:51:50|966.2|966|966.2|966|966.2|966|966.2|966|1102
1635148320000|2021-10-25 07:52:00|966.4||966.4||966.4||966.4||445
1635148330000|2021-10-25 07:52:10|966.2||966.4||966.4||966.2||0
1635148340000|2021-10-25 07:52:20|966.2|965.8|966|965.8|966.2|965.8|966|965.8|2623
1635148350000|2021-10-25 07:52:30|966.2|966|966|965.8|966.2|966|966|965.8|61
1635148370000|2021-10-25 07:52:50|966.2||966.2||966.2||966.2||0
1635148380000|2021-10-25 07:53:00|966.4|966|966.6|966.2|966.6|966.2|966.4|966|7160
1635148410000|2021-10-25 07:53:30|966.4|966|966|965.8|966.6|966|966|965.8|1774
1635148440000|2021-10-25 07:54:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|606
1635148470000|2021-10-25 07:54:30|966|965.4|966|965.6|966|965.6|965.6|965.4|2989
1635148480000|2021-10-25 07:54:40|965.8|965.4|965.4|965.2|966|965.4|965.4|965.2|6515
1635148490000|2021-10-25 07:54:50|965.6|965.4|965.6|965.4|965.8|965.4|965.4|965.4|67
1635148500000|2021-10-25 07:55:00|965.8|965.2|966|965.6|966|965.6|965.6|965.2|296
1635148510000|2021-10-25 07:55:10|965.8|965.8|965.4|965.2|966|965.8|965.4|965.2|7683
1635148520000|2021-10-25 07:55:20|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|4211
1635148530000|2021-10-25 07:55:30|965.6||965.6||965.6||965.6||0
1635148560000|2021-10-25 07:56:00|965.4||965.4||965.4||965.4||1100
1635148580000|2021-10-25 07:56:20|965.6|965.4|966.2|965.8|966.2|965.8|965.6|965.4|2259
1635148590000|2021-10-25 07:56:30|966.4|966|966.6|966.2|966.6|966.2|966.4|965.8|9142
1635148600000|2021-10-25 07:56:40|966.4|966.4|966.6|966.2|966.8|966.4|966.4|966.2|0
1635148610000|2021-10-25 07:56:50|966.8|966.4|967|966.6|967|966.6|966.8|966.4|0
1635148620000|2021-10-25 07:57:00|967.2|966.8|967.2|967|967.2|967|967.2|966.8|5000
1635148630000|2021-10-25 07:57:10|967.4|966.8|966.8|966.4|967.4|966.8|966.8|966.4|1074
1635148640000|2021-10-25 07:57:20|967|966.6|967|966.6|967|966.6|966.8|966.6|0
1635148660000|2021-10-25 07:57:40|966.8|966.4|966.6|966.2|967|966.4|966.4|966.2|4226
1635148670000|2021-10-25 07:57:50||966.4||966.4||966.4||966.4|0
1635148690000|2021-10-25 07:58:10|966.8|966.6|967|966.6|967|966.6|966.8|966.6|29
1635148710000|2021-10-25 07:58:30|967.2||967.2||967.2||967.2||0
1635148720000|2021-10-25 07:58:40|967.4|966.8|967.4|966.8|967.4|966.8|967.2|966.8|0
1635148740000|2021-10-25 07:59:00|967.2||967.2||967.2||967.2||0
1635148770000|2021-10-25 07:59:30|967.4|967|967.2|967|967.4|967|967.2|967|0
1635148780000|2021-10-25 07:59:40|967|966.6|967.2|966.8|967.2|967|967|966.6|2005
1635148830000|2021-10-25 08:00:30|967||967||967||967||377
1635148850000|2021-10-25 08:00:50|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|94
1635148860000|2021-10-25 08:01:00|966.8|966.6|967|966.6|967.2|966.6|966.8|966.6|2130
1635148870000|2021-10-25 08:01:10|967.2|966.8|967|966.6|967.2|966.8|967|966.6|0
1635148880000|2021-10-25 08:01:20|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1635148890000|2021-10-25 08:01:30|967|966.6|967|966.6|967|966.6|966.8|966.6|25
1635148900000|2021-10-25 08:01:40|966.8|966.4|966.4|966|967|966.4|966.2|966|8072
1635148920000|2021-10-25 08:02:00|966.2|965.8|966|965.4|966.2|966|965.8|965.4|580
1635148930000|2021-10-25 08:02:10||965.6||965.6||965.6||965.4|0
1635148950000|2021-10-25 08:02:30||965.8||965.8||965.8||965.8|0
1635148960000|2021-10-25 08:02:40|966.2||966.2||966.4||966.2||524
1635148970000|2021-10-25 08:02:50|966|965.6|965.6|965|966.2|965.6|965.6|965|70
1635148980000|2021-10-25 08:03:00|965.4|965.2|965.4|965|965.4|965.2|965.2|965|0
1635149000000|2021-10-25 08:03:20|965.2|964.8|965|964.6|965.4|964.8|964.8|964.6|34
1635149010000|2021-10-25 08:03:30|965.2||965.2||965.2||965.2||0
1635149020000|2021-10-25 08:03:40||964.8||964.8||964.8||964.8|0
1635149040000|2021-10-25 08:04:00|965.4|965|965.8|965.2|965.8|965.4|965.4|965|4623
1635149050000|2021-10-25 08:04:10|965.6|965|966|965.6|966|965.6|965.4|965|0
1635149060000|2021-10-25 08:04:20|966.2|965.8|966.2|965.8|966.2|965.8|966|965.8|0
1635149070000|2021-10-25 08:04:30|966|965.6|965.6|965.2|966|965.6|965.4|965.2|1186
1635149080000|2021-10-25 08:04:40|965.8|965|965.8|965.4|965.8|965.4|965.8|965|0
1635149090000|2021-10-25 08:04:50|966|965.2|965.8|965.2|966|965.2|965.6|965.2|1066
1635149100000|2021-10-25 08:05:00|965.6|965|965.4|965|965.6|965|965.4|965|0
1635149110000|2021-10-25 08:05:10||964.8||964.8||965||964.8|0
1635149120000|2021-10-25 08:05:20|965.6|965|965.4|965|965.8|965.4|965.4|965|8145
1635149130000|2021-10-25 08:05:30|965.6|965.2|965.6|965|965.6|965.2|965.2|965|10358
1635149140000|2021-10-25 08:05:40|965.8|965.2|965|964.6|965.8|965.4|964.8|964.6|27655
1635149150000|2021-10-25 08:05:50||964.8||964.6||964.8||964.6|736
1635149160000|2021-10-25 08:06:00|964.8|964.4|965|964.4|965|964.4|964.8|964.4|3363
1635149180000|2021-10-25 08:06:20|965.2|964.6|965.6|965.2|965.6|965.2|965.2|964.6|9702
1635149190000|2021-10-25 08:06:30|965.8||965.8||965.8||965.8||0
1635149210000|2021-10-25 08:06:50|965.6||965.6||965.6||965.6||0
1635149220000|2021-10-25 08:07:00|965.4|965|965.4|965.2|965.4|965.2|965.4|965|4758
1635149230000|2021-10-25 08:07:10|||||||||44
1635149250000|2021-10-25 08:07:30|965.6||965.6||965.6||965.4||1426
1635149270000|2021-10-25 08:07:50|965.4|965|965.4|965|965.6|965|965.4|965|113
1635149280000|2021-10-25 08:08:00|965.2|964.8|965|964.8|965.4|964.8|965|964.8|931
1635149290000|2021-10-25 08:08:10|||||||||42
1635149320000|2021-10-25 08:08:40|965.2|965|965.6|965.2|965.6|965.2|965.2|964.8|383
1635149330000|2021-10-25 08:08:50|965.8|965|965.6|965.2|965.8|965.2|965.6|965|0
1635149340000|2021-10-25 08:09:00|965.8||965.8||965.8||965.6||0
1635149360000|2021-10-25 08:09:20|965.6||965.6||965.8||965.6||0
1635149370000|2021-10-25 08:09:30|965.8||965.8||965.8||965.6||300
1635149380000|2021-10-25 08:09:40|966|965.4|966|965.6|966|965.8|966|965.2|475
1635149390000|2021-10-25 08:09:50|966.2||966||966.2||966||0
1635149410000|2021-10-25 08:10:10|965.8|965.4|965.8|965.4|966|965.4|965.6|965.2|1161
1635149420000|2021-10-25 08:10:20|966|965.6|966|965.6|966|965.6|966|965.6|0
1635149430000|2021-10-25 08:10:30|966.2||966.2||966.2||966.2||0
1635149440000|2021-10-25 08:10:40|966||966.2||966.2||966||0
1635149460000|2021-10-25 08:11:00|966.4|965.8|966.6|966|966.6|966|966.4|965.8|0
1635149470000|2021-10-25 08:11:10|966.4||966.4||966.4||966.4||0
1635149480000|2021-10-25 08:11:20|966.2|965.8|966|965.6|966.4|965.8|966|965.6|278
1635149490000|2021-10-25 08:11:30|966.2|965.8|966.2|966|966.2|966|966.2|965.8|1596
1635149500000|2021-10-25 08:11:40|966|965.8|966|965.6|966|965.8|965.8|965.6|2370
1635149510000|2021-10-25 08:11:50|965.8|965.4|966|965.4|966|965.4|965.6|965.2|283
1635149520000|2021-10-25 08:12:00|965.8|965.6|966|965.4|966|965.6|965.8|965.4|0
1635149530000|2021-10-25 08:12:10||965.6||965.6||965.8||965.6|0
1635149560000|2021-10-25 08:12:40|965.8|965.4|966|965.4|966|965.6|965.6|965.4|1896
1635149570000|2021-10-25 08:12:50||965.6||965.6||965.6||965.4|0
1635149580000|2021-10-25 08:13:00||965.8||965.8||965.8||965.8|0
1635149590000|2021-10-25 08:13:10|966.2|966|966.4|966.2|966.4|966.2|966.2|966|1294
1635149600000|2021-10-25 08:13:20|966.6|966|966.2|966|966.6|966|966.2|966|1882
1635149620000|2021-10-25 08:13:40|||||||||2
1635149630000|2021-10-25 08:13:50|||||||||52
1635149640000|2021-10-25 08:14:00|966.4|966.2|967|966.4|967|966.4|966.4|966.2|659
1635149680000|2021-10-25 08:14:40|966.8||966.8||966.8||966.8||0
1635149700000|2021-10-25 08:15:00|967|966.6|967.2|966.8|967.2|966.8|967|966.4|340
1635149710000|2021-10-25 08:15:10|||||||||1
1635149750000|2021-10-25 08:15:50|967|966.6|966.8|966.4|967.2|966.6|966.8|966.4|74
1635149760000|2021-10-25 08:16:00|967|966.6|967|966.6|967|966.6|967|966.6|1158
1635149770000|2021-10-25 08:16:10|966.8|966.4|966.6|966.2|967|966.4|966.6|966.2|25
1635149780000|2021-10-25 08:16:20|966.4|966|966.8|966.4|966.8|966.4|966.2|966|4137
1635149790000|2021-10-25 08:16:30|967|966.6|967|966.6|967|966.6|967|966.6|0
1635149800000|2021-10-25 08:16:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1635149820000|2021-10-25 08:17:00||967||967||967||967|10
1635149830000|2021-10-25 08:17:10|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|180
1635149850000|2021-10-25 08:17:30|967.4||967.6||967.6||967.4||1000
1635149860000|2021-10-25 08:17:40|967.4|967|967.8|967.4|967.8|967.4|967.4|967|1121
1635149890000|2021-10-25 08:18:10|967.6|967.2|967.8|967.4|967.8|967.4|967.4|967.2|4347
1635149900000|2021-10-25 08:18:20|967.6|967.2|967.8|967.2|967.8|967.2|967.6|967|624
1635149920000|2021-10-25 08:18:40|968|967.4|968|967.8|968|967.8|968|967.4|3814
1635149930000|2021-10-25 08:18:50|968.2|968|968.4|968|968.6|968|968.2|968|96
1635149940000|2021-10-25 08:19:00|968.2||968.4||968.4||968.2||684
1635149950000|2021-10-25 08:19:10|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968|1036
1635149970000|2021-10-25 08:19:30|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|0
1635149980000|2021-10-25 08:19:40|968.6|968.2|968.4|968|968.6|968.4|968.4|968|1448
1635149990000|2021-10-25 08:19:50|968.2|967.8|968|967.8|968.4|967.8|968|967.8|3002
1635150000000|2021-10-25 08:20:00|968.2|968|968.6|968.2|968.6|968.2|968.2|967.8|1131
1635150010000|2021-10-25 08:20:10|968.8|968.4|968.6|968.2|969|968.6|968.6|968.2|3145
1635150020000|2021-10-25 08:20:20|968.8||968.8||968.8||968.6||0
1635150030000|2021-10-25 08:20:30|969|968.4|968.8|968.4|969|968.6|968.8|968.4|0
1635150040000|2021-10-25 08:20:40|969|968.6|969|968.6|969|968.6|969|968.6|0
1635150050000|2021-10-25 08:20:50|968.8|968.4|969|968.4|969|968.6|968.8|968.4|0
1635150060000|2021-10-25 08:21:00|968.8||969||969||968.8||0
1635150070000|2021-10-25 08:21:10|969.2|968.6|969.4|969|969.4|969|969.2|968.4|1200
1635150080000|2021-10-25 08:21:20|969.6|969.2|969.6|969.2|969.8|969.4|969.6|969|0
1635150090000|2021-10-25 08:21:30|969.4|969|969.4|969|969.4|969.2|969.2|969|1335
1635150100000|2021-10-25 08:21:40|969.2|968.8|969.2|968.6|969.2|968.8|969|968.6|103
1635150110000|2021-10-25 08:21:50||968.8||968.8||968.8||968.8|510
1635150130000|2021-10-25 08:22:10|969|968.6|968.8|968.4|969|968.6|968.8|968.4|67
1635150140000|2021-10-25 08:22:20|969|968.6|969|968.6|969|968.6|968.6|968.4|30
1635150150000|2021-10-25 08:22:30|968.8|968.4|968.8|968.4|968.8|968.4|968.6|968.4|1324
1635150160000|2021-10-25 08:22:40|968.6||968.6||968.6||968.6||0
1635150170000|2021-10-25 08:22:50|968.8|968.2|968.4|968.2|968.8|968.2|968.4|968.2|1001
1635150180000|2021-10-25 08:23:00|968.6||968.6||968.6||968.6||0
1635150190000|2021-10-25 08:23:10|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.4|2421
1635150210000|2021-10-25 08:23:30|||||||||208
1635150220000|2021-10-25 08:23:40|||||||||3432
1635150230000|2021-10-25 08:23:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|1488
1635150250000|2021-10-25 08:24:10|968.4||968.4||968.4||968.4||0
1635150270000|2021-10-25 08:24:30|968.6||968.8||968.8||968.6||859
1635150280000|2021-10-25 08:24:40|968.6||968.8||968.8||968.6||0
1635150290000|2021-10-25 08:24:50|968.6||968.4||968.6||968.4||0
1635150300000|2021-10-25 08:25:00|968.6|968|968.6|968|968.6|968|968.4|968|1588
1635150310000|2021-10-25 08:25:10|968.4|968.2|968.8|968.4|968.8|968.4|968.4|968.2|0
1635150320000|2021-10-25 08:25:20|969|968.6|969|968.6|969|968.6|969|968.6|0
1635150360000|2021-10-25 08:26:00|968.8|968.4|968.4|968.2|969|968.4|968.2|968|7421
1635150370000|2021-10-25 08:26:10|968.2|968|968.4|968|968.4|968|968.2|968|1758
1635150380000|2021-10-25 08:26:20||967.8||968||968||967.8|0
1635150390000|2021-10-25 08:26:30|968.2|967.8|967.8|967.6|968.4|967.8|967.8|967.4|3287
1635150400000|2021-10-25 08:26:40||967.4||967.6||967.6||967.4|4694
1635150410000|2021-10-25 08:26:50|967.6|967.4|968|967.8|968|967.8|967.6|967.2|5451
1635150420000|2021-10-25 08:27:00|968.2|968|968.6|968|968.6|968|968.2|968|926
1635150430000|2021-10-25 08:27:10|968.4|968.2|968.8|968.4|968.8|968.4|968.4|968.2|0
1635150440000|2021-10-25 08:27:20||968.6||968.6||968.6||968.6|0
1635150450000|2021-10-25 08:27:30|||||||||378
1635150490000|2021-10-25 08:28:10|968.6|968.4|968.6|968.2|968.6|968.4|968.4|968.2|398
1635150500000|2021-10-25 08:28:20||968.4||968.4||968.4||968.2|0
1635150510000|2021-10-25 08:28:30|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.4|91
1635150520000|2021-10-25 08:28:40||968.4||968.4||968.4||968.4|1999
1635150530000|2021-10-25 08:28:50||968.6||968.4||968.6||968.4|1121
1635150540000|2021-10-25 08:29:00|968.6|968.6|969.2|969|969.2|969|968.6|968.6|5296
1635150560000|2021-10-25 08:29:20|969.4|968.8|968.8|968.4|969.4|968.8|968.6|968.2|5212
1635150580000|2021-10-25 08:29:40|969|968.6|969.4|969|969.4|969|968.8|968.4|2261
1635150590000|2021-10-25 08:29:50|969.2||969.4||969.4||969.2||0
1635150600000|2021-10-25 08:30:00|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|0
1635150620000|2021-10-25 08:30:20|969.6|969|969.6|969.2|969.8|969.4|969.4|969|6507
1635150630000|2021-10-25 08:30:30|||||||||500
1635150640000|2021-10-25 08:30:40|969.4|969.4|969.8|969.4|969.8|969.6|969.4|969.4|1047
1635150660000|2021-10-25 08:31:00|969.6|969.2|969.8|969.4|969.8|969.4|969.4|969.2|7807
1635150670000|2021-10-25 08:31:10||969.6||969.4||969.6||969.4|0
1635150690000|2021-10-25 08:31:30||969.6||969.6||969.6||969.6|0
1635150700000|2021-10-25 08:31:40|970|969.8|970|969.6|970|969.8|970|969.6|50
1635150710000|2021-10-25 08:31:50|969.8|969.4|970|969.4|970|969.4|969.8|969.4|4323
1635150720000|2021-10-25 08:32:00|969.8||970||970||969.8||0
1635150730000|2021-10-25 08:32:10|969.8||969.8||969.8||969.8||0
1635150740000|2021-10-25 08:32:20|969.6|969.2|970|969.6|970|969.6|969.4|969|1596
1635150750000|2021-10-25 08:32:30|969.8|969.4|969.8|969.6|970|969.6|969.6|969.4|379
1635150760000|2021-10-25 08:32:40|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|659
1635150770000|2021-10-25 08:32:50|970|969.6|970|969.6|970|969.6|970|969.6|0
1635150780000|2021-10-25 08:33:00|969.8|969.4|969.8|969.4|969.8|969.4|969.6|969.4|496
1635150790000|2021-10-25 08:33:10|969.6|969.2|969.6|969|969.8|969.2|969.4|969|427
1635150800000|2021-10-25 08:33:20|969.8|969.2|970|969.4|970|969.4|969.8|969.2|0
1635150810000|2021-10-25 08:33:30|969.8||969.8||969.8||969.8||0
1635150820000|2021-10-25 08:33:40|970|969.6|970|969.6|970|969.6|970|969.6|0
1635150850000|2021-10-25 08:34:10|969.8|969.4|970|969.4|970|969.4|969.8|969.4|254
1635150860000|2021-10-25 08:34:20|969.8||969.8||969.8||969.8||0
1635150870000|2021-10-25 08:34:30|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|500
1635150880000|2021-10-25 08:34:40|969.6|969.2|969.2|968.8|969.8|969.2|969|968.8|7719
1635150890000|2021-10-25 08:34:50|969.4|969|969.2|968.8|969.4|969|969.2|968.8|0
1635150900000|2021-10-25 08:35:00|969|968.6|969.2|968.6|969.2|968.8|969|968.6|0
1635150910000|2021-10-25 08:35:10||968.8||968.8||968.8||968.8|0
1635150920000|2021-10-25 08:35:20|969|968.6|969|968.4|969.2|968.6|968.8|968.4|2
1635150930000|2021-10-25 08:35:30|968.8|968.2|969.2|968.8|969.2|968.8|968.6|968.2|16171
1635150940000|2021-10-25 08:35:40||969||969||969||969|0
1635150950000|2021-10-25 08:35:50|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|3359
1635150960000|2021-10-25 08:36:00|969.4|969|969.2|968.8|969.6|969.2|969|968.8|11724
1635150980000|2021-10-25 08:36:20|969.4|969|969.2|968.8|969.4|969|969|968.8|2599
1635150990000|2021-10-25 08:36:30|969.4||969||969.4||969||425
1635151000000|2021-10-25 08:36:40|969.2||969.2||969.2||969.2||0
1635151020000|2021-10-25 08:37:00|969.4|969|969.4|969|969.4|969|969.4|969|1210
1635151030000|2021-10-25 08:37:10|969.2|968.8|969.2|968.8|969.4|968.8|969|968.8|1523
1635151040000|2021-10-25 08:37:20||969||969||969||969|0
1635151100000|2021-10-25 08:38:20|969.4|969.2|969.2|969|969.4|969.2|969.2|969|4038
1635151110000|2021-10-25 08:38:30|969.4||969.4||969.4||969.4||0
1635151120000|2021-10-25 08:38:40|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969|3379
1635151130000|2021-10-25 08:38:50|969.6|969.6|970|969.6|970|969.8|969.6|969.4|7986
1635151150000|2021-10-25 08:39:10|969.8||969.8||970||969.8||1892
1635151160000|2021-10-25 08:39:20|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|1618
1635151170000|2021-10-25 08:39:30|969.6|969.2|969.8|969.4|969.8|969.4|969.4|969.2|5236
1635151180000|2021-10-25 08:39:40|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|659
1635151190000|2021-10-25 08:39:50|970|969.6|970|969.6|970|969.6|970|969.6|0
1635151220000|2021-10-25 08:40:20|||||||||300
1635151260000|2021-10-25 08:41:00|969.8|969.4|970|969.8|970|969.8|969.8|969.4|133
1635151270000|2021-10-25 08:41:10|969.8|969.6|970|969.6|970|969.6|969.8|969.6|3171
1635151280000|2021-10-25 08:41:20|969.8||969.8||969.8||969.8||780
1635151310000|2021-10-25 08:41:50|970|969.4|969.4|969|970|969.4|969.2|969|5082
1635151320000|2021-10-25 08:42:00|969.2||969.2||969.2||969.2||0
1635151340000|2021-10-25 08:42:20|969|968.8|969|968.6|969|968.8|969|968.6|1412
1635151350000|2021-10-25 08:42:30|969.2|968.8|969|968.8|969.2|968.8|969|968.6|0
1635151360000|2021-10-25 08:42:40|969.2|968.6|969.2|968.8|969.2|968.8|969|968.6|1177
1635151370000|2021-10-25 08:42:50||969||969||969||969|300
1635151380000|2021-10-25 08:43:00|969.4|969.2|969.6|969.2|969.8|969.2|969.4|969.2|0
1635151390000|2021-10-25 08:43:10|969.4|969|969.6|969.2|969.6|969.2|969.4|969|0
1635151400000|2021-10-25 08:43:20||969||969||969.2||969|0
1635151410000|2021-10-25 08:43:30||969.2||969.2||969.2||969|0
1635151420000|2021-10-25 08:43:40|969.8|969.4|969.8|969.6|969.8|969.6|969.8|969.4|253
1635151430000|2021-10-25 08:43:50||969.4||969.4||969.4||969.4|0
1635151490000|2021-10-25 08:44:50|970|969.6|969.8|969.6|970|969.6|969.8|969.4|742
1635151510000|2021-10-25 08:45:10|970|969.8|970|969.6|970|969.8|969.8|969.6|2355
1635151540000|2021-10-25 08:45:40|970.2|969.8|970.4|970|970.4|970|970.2|969.6|17900
1635151560000|2021-10-25 08:46:00|970.6|970.2|970.2|970|970.6|970.2|970.2|970|4714
1635151570000|2021-10-25 08:46:10|970.4|970.2|970.4|970|970.6|970.2|970.4|970|0
1635151590000|2021-10-25 08:46:30|970.2||970.2||970.2||970.2||0
1635151630000|2021-10-25 08:47:10|||||||||411
1635151640000|2021-10-25 08:47:20|970|969.8|970|969.8|970|969.8|970|969.6|267
1635151660000|2021-10-25 08:47:40|||||||||10
1635151690000|2021-10-25 08:48:10|970.2|970|970.2|970|970.2|970|970.2|970|11604
1635151700000|2021-10-25 08:48:20|970.4|970.2|970.6|970.2|970.6|970.2|970.4|970.2|1830
1635151730000|2021-10-25 08:48:50|970.4|970|970|969.6|970.4|970|970|969.6|6767
1635151740000|2021-10-25 08:49:00|969.8||969.8||969.8||969.8||0
1635151750000|2021-10-25 08:49:10|970|969.8|970|969.8|970.2|969.8|970|969.8|293
1635151760000|2021-10-25 08:49:20|969.8|969.6|970|969.6|970|969.6|969.8|969.6|7
1635151770000|2021-10-25 08:49:30|969.8|969.8|969.8|969.6|969.8|969.8|969.8|969.6|13
1635151780000|2021-10-25 08:49:40|970||970||970||970||0
1635151810000|2021-10-25 08:50:10|969.8||970||970||969.8||24
1635151820000|2021-10-25 08:50:20|969.8|969.4|969.6|969.2|970|969.4|969.6|969.2|3124
1635151830000|2021-10-25 08:50:30||969.4||969.4||969.4||969.4|0
1635151850000|2021-10-25 08:50:50||969.2||969.2||969.4||969.2|0
1635151860000|2021-10-25 08:51:00||969.4||969.4||969.4||969.2|0
1635151870000|2021-10-25 08:51:10|969.8|969.6|970|969.6|970|969.6|969.8|969.6|740
1635151900000|2021-10-25 08:51:40|969.8||970||970||969.8||0
1635151990000|2021-10-25 08:53:10|||||||||2250
1635152000000|2021-10-25 08:53:20|970.2|969.8|970.2|970|970.2|970|970.2|969.6|6977
1635152010000|2021-10-25 08:53:30|970|969.8|969.8|969.6|970|969.8|969.8|969.6|296
1635152020000|2021-10-25 08:53:40|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|174
1635152090000|2021-10-25 08:54:50|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|349
1635152100000|2021-10-25 08:55:00|969.6||969.6||969.6||969.6||0
1635152110000|2021-10-25 08:55:10|969.8|969.6|969.8|969.4|969.8|969.6|969.6|969.4|5579
1635152160000|2021-10-25 08:56:00|969.6|969.2|969.4|969|969.8|969.2|969.2|969|1414
1635152170000|2021-10-25 08:56:10|969.6|969.2|969.6|969.2|969.8|969.4|969.6|969.2|642
1635152180000|2021-10-25 08:56:20|969.4|969|969.4|969.2|969.4|969.2|969.4|969|0
1635152190000|2021-10-25 08:56:30|969.2|969|969.2|968.8|969.2|969|969.2|968.8|0
1635152200000|2021-10-25 08:56:40||969||969||969||968.8|0
1635152210000|2021-10-25 08:56:50|969.4|969.2|969.4|969|969.4|969.2|969.4|969|114
1635152270000|2021-10-25 08:57:50||969.2||969.2||969.2||969.2|0
1635152280000|2021-10-25 08:58:00||969||969||969||969|0
1635152290000|2021-10-25 08:58:10||969.2||969||969.2||969|0
1635152310000|2021-10-25 08:58:30|969.2||969.4||969.4||969.2||0
1635152450000|2021-10-25 09:00:50|969.2||969.2||969.2||969.2||0
1635152480000|2021-10-25 09:01:20|969|968.8|969|968.8|969|968.8|969|968.8|170
1635152490000|2021-10-25 09:01:30|969.2|969|969.2|969|969.2|969|969.2|969|165
1635152500000|2021-10-25 09:01:40|969|968.8|969.2|968.8|969.2|968.8|969|968.8|80
1635152520000|2021-10-25 09:02:00|969|969|969|968.8|969|969|969|968.8|1438
1635152540000|2021-10-25 09:02:20|||||||||47
1635152550000|2021-10-25 09:02:30|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|1333
1635152560000|2021-10-25 09:02:40|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|86
1635152570000|2021-10-25 09:02:50|968.4||968.6||968.6||968.4||0
1635152580000|2021-10-25 09:03:00||968.4||968.2||968.4||968.2|0
1635152610000|2021-10-25 09:03:30|968.4||968.4||968.4||968.4||0
1635152620000|2021-10-25 09:03:40|||||||||184
1635152630000|2021-10-25 09:03:50|968.6|968|968.2|967.8|968.6|968.2|968|967.8|19036
1635152640000|2021-10-25 09:04:00|968||968||968||968||0
1635152650000|2021-10-25 09:04:10|968.2|967.6|967.8|967.6|968.2|967.6|967.8|967.6|663
1635152660000|2021-10-25 09:04:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|0
1635152670000|2021-10-25 09:04:30|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|3548
1635152690000|2021-10-25 09:04:50|967.2|967|967.2|967|967.2|967|967.2|967|596
1635152700000|2021-10-25 09:05:00|967|966.8|967|966.6|967|966.8|967|966.6|664
1635152710000|2021-10-25 09:05:10|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|0
1635152720000|2021-10-25 09:05:20|967.4|967|967.4|967|967.4|967.2|967.4|967|500
1635152730000|2021-10-25 09:05:30|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|0
1635152740000|2021-10-25 09:05:40||967||966.8||967||966.8|0
1635152750000|2021-10-25 09:05:50||967||967||967||967|0
1635152760000|2021-10-25 09:06:00|967.4|966.8|967.6|967.2|967.6|967.2|967.4|966.8|326
1635152770000|2021-10-25 09:06:10|967.4||967.4||967.4||967.4||0
1635152790000|2021-10-25 09:06:30|967.2|967|967.4|967|967.4|967|967.2|967|2399
1635152800000|2021-10-25 09:06:40||967.2||967.2||967.2||967.2|5
1635152830000|2021-10-25 09:07:10|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|1532
1635152850000|2021-10-25 09:07:30|967.4||967.4||967.4||967.4||0
1635152860000|2021-10-25 09:07:40|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|41
1635152880000|2021-10-25 09:08:00|967.6||967.8||967.8||967.6||452
1635152890000|2021-10-25 09:08:10|968|967.6|968.4|968|968.4|968.2|968|967.4|10200
1635152940000|2021-10-25 09:09:00|||||||||3000
1635152950000|2021-10-25 09:09:10|968.6|968.2|968.2|968|968.6|968.2|968.2|968|1133
1635152960000|2021-10-25 09:09:20|968.4||968.4||968.4||968.4||0
1635152970000|2021-10-25 09:09:30|968.2||968.4||968.4||968.2||0
1635152980000|2021-10-25 09:09:40|968.2|967.8|968|967.6|968.4|968|967.8|967.6|4006
1635153000000|2021-10-25 09:10:00||967.4||967.6||967.6||967.4|0
1635153030000|2021-10-25 09:10:30|967.8||967.8||967.8||967.8||0
1635153070000|2021-10-25 09:11:10|968|967.8|968|967.8|968|967.8|968|967.8|711
1635153080000|2021-10-25 09:11:20|968.2|968|968.4|968|968.4|968|968.2|968|137
1635153090000|2021-10-25 09:11:30|968.6||968.4||968.6||968.4||0
1635153100000|2021-10-25 09:11:40|968.6||968.4||968.6||968.4||0
1635153120000|2021-10-25 09:12:00|968.6||968.4||968.6||968.4||0
1635153150000|2021-10-25 09:12:30|968.6|968.2|968.4|968.2|968.6|968.4|968.4|968.2|3443
1635153160000|2021-10-25 09:12:40|||||||||1275
1635153180000|2021-10-25 09:13:00|968.2|968|968.2|968|968.2|968|968.2|968|971
1635153190000|2021-10-25 09:13:10|968|967.8|968|967.8|968|967.8|968|967.6|577
1635153220000|2021-10-25 09:13:40|968.2|968|968.2|967.8|968.4|968|968.2|967.8|0
1635153240000|2021-10-25 09:14:00||968||967.8||968||967.8|750
1635153250000|2021-10-25 09:14:10|968|967.6|968|967.8|968.2|967.8|967.8|967.6|1711
1635153260000|2021-10-25 09:14:20|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|1440
1635153270000|2021-10-25 09:14:30|967.6||967.6||967.6||967.6||0
1635153310000|2021-10-25 09:15:10|967.8|967.2|967.8|967.4|967.8|967.4|967.4|967|341
1635153350000|2021-10-25 09:15:50|967.6||967.6||967.6||967.6||0
1635153360000|2021-10-25 09:16:00|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|1782
1635153370000|2021-10-25 09:16:10|967.2|967|967.2|967|967.2|967|967.2|967|844
1635153380000|2021-10-25 09:16:20|967|966.8|967|966.8|967.2|966.8|967|966.6|242
1635153400000|2021-10-25 09:16:40|966.8|966.6|966.8|966.6|967|966.6|966.8|966.4|0
1635153410000|2021-10-25 09:16:50|967|966.8|967|966.6|967|966.8|967|966.6|3762
1635153440000|2021-10-25 09:17:20|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|687
1635153460000|2021-10-25 09:17:40||966.4||966.4||966.4||966.4|0
1635153470000|2021-10-25 09:17:50|966.8|966.6|967|966.6|967.2|966.6|966.8|966.6|1647
1635153480000|2021-10-25 09:18:00|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|0
1635153490000|2021-10-25 09:18:10|967|966.6|967|966.6|967|966.6|967|966.6|0
1635153500000|2021-10-25 09:18:20|||||||||152
1635153520000|2021-10-25 09:18:40|966.8||966.8||966.8||966.8||0
1635153550000|2021-10-25 09:19:10|967||967||967||967||0
1635153560000|2021-10-25 09:19:20|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|128
1635153580000|2021-10-25 09:19:40|967|966.6|966.8|966.4|967|966.6|966.8|966.4|0
1635153590000|2021-10-25 09:19:50|966.6|966.2|966.4|966|966.8|966.2|966.4|966|43
1635153600000|2021-10-25 09:20:00|966.6|966.2|966.4|966|966.6|966.4|966.4|966|2092
1635153610000|2021-10-25 09:20:10|966.2|965.8|966.2|965.8|966.4|966|966.2|965.8|0
1635153620000|2021-10-25 09:20:20|966.4|966|966|965.6|966.4|966|966|965.6|0
1635153630000|2021-10-25 09:20:30|965.8|965.4|965.4|965.2|965.8|965.4|965.4|965.2|20
1635153640000|2021-10-25 09:20:40|965.2|965|965.4|965|965.4|965|965.2|965|1568
1635153650000|2021-10-25 09:20:50|965.2|964.8|965.2|964.8|965.2|964.8|965|964.6|200
1635153660000|2021-10-25 09:21:00|965||965||965||965||0
1635153670000|2021-10-25 09:21:10|965.2|964.6|964.8|964.4|965.2|964.6|964.6|964.2|456
1635153680000|2021-10-25 09:21:20|964.6|964.2|964.8|964.2|964.8|964.4|964.4|964.2|340
1635153690000|2021-10-25 09:21:30|964.6|964.4|964.4|964|964.6|964.4|964.4|964|0
1635153700000|2021-10-25 09:21:40|964.6|963.8|964.2|963.8|964.6|963.8|964|963.8|0
1635153710000|2021-10-25 09:21:50|964.4|964|964.4|964|964.4|964|964.4|964|0
1635153720000|2021-10-25 09:22:00|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|24
1635153740000|2021-10-25 09:22:20|965|964.6|965.2|964.6|965.2|964.6|964.6|964.6|0
1635153750000|2021-10-25 09:22:30|965|964.8|965.2|964.8|965.2|964.8|965|964.6|0
1635153760000|2021-10-25 09:22:40|965.4||965.4||965.4||965.2||0
1635153770000|2021-10-25 09:22:50|965.2|964.6|965|964.6|965.2|964.6|965|964.6|175
1635153780000|2021-10-25 09:23:00|965.2|964.8|965|964.8|965.2|964.8|965|964.8|0
1635153790000|2021-10-25 09:23:10|965.2|964.6|965.2|964.6|965.2|964.6|965|964.6|0
1635153800000|2021-10-25 09:23:20|965||965||965.2||965||0
1635153820000|2021-10-25 09:23:40|964.8||965||965||964.8||4835
1635153830000|2021-10-25 09:23:50|964.8|964.4|965|964.6|965|964.6|964.8|964.4|256
1635153840000|2021-10-25 09:24:00||964.8||964.8||964.8||964.6|188
1635153850000|2021-10-25 09:24:10|||||||||489
1635153870000|2021-10-25 09:24:30|964.8|964.6|965|964.4|965|964.6|964.8|964.4|1665
1635153880000|2021-10-25 09:24:40|964.8|964.6|964.8|964.4|964.8|964.6|964.6|964.2|40
1635153890000|2021-10-25 09:24:50|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964.2|0
1635153900000|2021-10-25 09:25:00|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.2|2261
1635153910000|2021-10-25 09:25:10|965|964.8|965.2|964.8|965.4|964.8|965|964.6|0
1635153920000|2021-10-25 09:25:20|965||965||965||965||0
1635153930000|2021-10-25 09:25:30|965.2||965.2||965.4||965.2||300
1635153950000|2021-10-25 09:25:50|965||965||965||965||1389
1635153960000|2021-10-25 09:26:00|964.8|964.6|964.8|964.4|965|964.6|964.6|964.4|7969
1635153970000|2021-10-25 09:26:10|964.6|964.6|964.8|964.4|964.8|964.6|964.6|964.4|1345
1635153990000|2021-10-25 09:26:30|965|964.6|965.2|964.8|965.2|964.8|965|964.6|162
1635154000000|2021-10-25 09:26:40|965|964.6|965.2|964.8|965.2|964.8|965|964.6|0
1635154020000|2021-10-25 09:27:00|965.4|965|965.4|965|965.4|965.2|965.4|965|4890
1635154030000|2021-10-25 09:27:10|965.2|964.8|965.2|964.8|965.4|964.8|965|964.8|3669
1635154040000|2021-10-25 09:27:20|965||965||965||965||732
1635154050000|2021-10-25 09:27:30|||||||||20
1635154070000|2021-10-25 09:27:50|964.8|964.6|965|964.6|965|964.6|964.8|964.4|32
1635154090000|2021-10-25 09:28:10||964.8||964.6||964.8||964.6|1275
1635154120000|2021-10-25 09:28:40|965.2|964.8|965.4|965|965.4|965|965.2|964.8|1313
1635154130000|2021-10-25 09:28:50|965.2||965.4||965.4||965.2||0
1635154140000|2021-10-25 09:29:00|965.2|965.2|965.6|965.2|965.6|965.4|965.2|965|4691
1635154160000|2021-10-25 09:29:20|965.4|965.4|965.2|965|965.6|965.4|965.2|965|4973
1635154170000|2021-10-25 09:29:30|965.4|964.8|965.2|964.8|965.4|964.8|964.8|964.6|4529
1635154180000|2021-10-25 09:29:40|965.4|965|965.4|965|965.4|965|965.4|965|0
1635154200000|2021-10-25 09:30:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|890
1635154210000|2021-10-25 09:30:10||965||964.8||965||964.8|0
1635154220000|2021-10-25 09:30:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1635154240000|2021-10-25 09:30:40|965.2||965.4||965.4||965.2||0
1635154250000|2021-10-25 09:30:50||965.2||965||965.2||965|0
1635154260000|2021-10-25 09:31:00|965.6|965.2|965.4|965|965.6|965.4|965.4|965|1040
1635154290000|2021-10-25 09:31:30|965.2||965.2||965.2||965.2||1224
1635154320000|2021-10-25 09:32:00|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965|80
1635154340000|2021-10-25 09:32:20|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1635154370000|2021-10-25 09:32:50|966|965.6|966|965.6|966.2|965.8|966|965.4|4914
1635154400000|2021-10-25 09:33:20|966.2|965.8|966.4|966|966.4|966|966.2|965.6|6009
1635154420000|2021-10-25 09:33:40|966.2||966.2||966.2||966.2||0
1635154430000|2021-10-25 09:33:50|966.4||966.4||966.4||966.4||0
1635154440000|2021-10-25 09:34:00|966.2||966.4||966.4||966.2||792
1635154450000|2021-10-25 09:34:10|966.2|965.8|966|965.8|966.4|965.8|966|965.8|5362
1635154460000|2021-10-25 09:34:20|965.8|965.6|966|965.8|966|965.8|965.8|965.6|1036
1635154470000|2021-10-25 09:34:30|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1599
1635154480000|2021-10-25 09:34:40|965.8|965.4|965.6|965.2|966|965.4|965.6|965.2|1510
1635154490000|2021-10-25 09:34:50||965||965.4||965.4||965|0
1635154500000|2021-10-25 09:35:00|965.8|965.6|966|965.8|966|965.8|965.8|965.6|152
1635154520000|2021-10-25 09:35:20||965.6||965.6||965.6||965.6|2233
1635154530000|2021-10-25 09:35:30||965.8||965.8||965.8||965.8|0
1635154540000|2021-10-25 09:35:40|966.2|966|966.2|966|966.4|966|966.2|966|1164
1635154550000|2021-10-25 09:35:50|966.4||966.2||966.4||966.2||1755
1635154560000|2021-10-25 09:36:00|966|965.8|966.2|965.8|966.2|965.8|966|965.8|727
1635154570000|2021-10-25 09:36:10|966|965.6|966.2|965.8|966.2|965.8|965.8|965.6|1325
1635154580000|2021-10-25 09:36:20|966|965.6|966|965.6|966.2|965.6|966|965.6|0
1635154590000|2021-10-25 09:36:30|966.2||966.2||966.2||966||0
1635154600000|2021-10-25 09:36:40|966||966.2||966.2||966||0
1635154610000|2021-10-25 09:36:50|966||966||966.2||966||0
1635154620000|2021-10-25 09:37:00|965.8|965.4|966|965.6|966|965.6|965.8|965.4|50
1635154690000|2021-10-25 09:38:10|965.8|965.4|965.8|965.4|966|965.4|965.6|965.2|70
1635154710000|2021-10-25 09:38:30|966|965.6|966|965.6|966|965.8|966|965.6|142
1635154740000|2021-10-25 09:39:00|965.8|965.4|966|965.6|966|965.6|965.8|965.4|168
1635154750000|2021-10-25 09:39:10|966.2|965.8|966.2|965.8|966.2|966|966.2|965.6|2643
1635154760000|2021-10-25 09:39:20|966||966.2||966.2||966||2832
1635154780000|2021-10-25 09:39:40|966|965.6|966.2|965.8|966.2|965.8|965.8|965.6|5859
1635154790000|2021-10-25 09:39:50|966|965.6|966|965.6|966|965.8|965.8|965.4|3636
1635154800000|2021-10-25 09:40:00|966.2|965.8|966|965.6|966.2|965.8|966|965.6|120
1635154810000|2021-10-25 09:40:10|966.2||966||966.2||966||0
1635154820000|2021-10-25 09:40:20|966.2||966.2||966.2||966.2||0
1635154830000|2021-10-25 09:40:30|966|965.8|966.4|966|966.4|966|966|965.8|0
1635154840000|2021-10-25 09:40:40|||||||||124
1635154850000|2021-10-25 09:40:50|966.6|966.2|966.4|966|966.6|966.2|966.4|966|1154
1635154870000|2021-10-25 09:41:10|966.2||966.2||966.2||966.2||0
1635154880000|2021-10-25 09:41:20|||||||||541
1635154910000|2021-10-25 09:41:50|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|172
1635154930000|2021-10-25 09:42:10|966.4|966.4|966.6|966.2|966.6|966.4|966.4|966.2|5461
1635154950000|2021-10-25 09:42:30|966.8|966.4|966.6|966.2|966.8|966.6|966.4|966|4951
1635154960000|2021-10-25 09:42:40|966.4|966|966.4|966|966.4|966|966.4|966|0
1635154970000|2021-10-25 09:42:50|966.2||966.4||966.4||966.2||3158
1635154980000|2021-10-25 09:43:00|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966|639
1635154990000|2021-10-25 09:43:10|966.6|966.2|966.6|966.2|966.8|966.2|966.4|966|2906
1635155000000|2021-10-25 09:43:20|966.8||966.8||966.8||966.8||0
1635155010000|2021-10-25 09:43:30|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|0
1635155020000|2021-10-25 09:43:40|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|0
1635155040000|2021-10-25 09:44:00|966.6||966.8||966.8||966.6||0
1635155110000|2021-10-25 09:45:10|966.6||966.6||966.6||966.6||0
1635155120000|2021-10-25 09:45:20|966.8|966.2|966.6|966.2|966.8|966.2|966.6|966.2|2109
1635155170000|2021-10-25 09:46:10|966.4||966.4||966.4||966.4||0
1635155200000|2021-10-25 09:46:40|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|1300
1635155220000|2021-10-25 09:47:00|966.8|966.2|967.2|966.8|967.2|966.8|966.6|966.2|7998
1635155300000|2021-10-25 09:48:20|967|966.6|967|966.8|967|966.8|966.8|966.6|2572
1635155310000|2021-10-25 09:48:30|||||||||62
1635155340000|2021-10-25 09:49:00|966.8|966.6|967.2|966.8|967.2|966.8|966.8|966.6|385
1635155350000|2021-10-25 09:49:10||967||967||967||966.8|0
1635155360000|2021-10-25 09:49:20||966.8||967||967||966.8|0
1635155380000|2021-10-25 09:49:40|967.4|967.2|967.4|967|967.4|967.2|967.4|967|715
1635155390000|2021-10-25 09:49:50|967.6||967.4||967.6||967.4||0
1635155400000|2021-10-25 09:50:00|967.6|967.2|967.4|967|967.6|967.2|967.4|967|0
1635155420000|2021-10-25 09:50:20|967.6|967.2|967.4|967|967.6|967.2|967.4|967|0
1635155440000|2021-10-25 09:50:40|||||||||500
1635155450000|2021-10-25 09:50:50|967.2||967.4||967.4||967.2||395
1635155470000|2021-10-25 09:51:10|967.2||967.2||967.2||967.2||0
1635155480000|2021-10-25 09:51:20|||||||||1011
1635155490000|2021-10-25 09:51:30|967.4||967.4||967.4||967.4||1000
1635155500000|2021-10-25 09:51:40|967.2||967.2||967.2||967.2||0
1635155560000|2021-10-25 09:52:40|||||||||1299
1635155570000|2021-10-25 09:52:50|967|966.8|966.8|966.4|967|966.8|966.8|966.4|1386
1635155580000|2021-10-25 09:53:00|967|966.6|967.2|966.8|967.2|966.8|967|966.6|0
1635155590000|2021-10-25 09:53:10|967||967||967||967||0
1635155620000|2021-10-25 09:53:40||966.6||966.6||966.6||966.6|19
1635155630000|2021-10-25 09:53:50|967.2|966.8|967|966.6|967.2|966.8|967|966.6|0
1635155640000|2021-10-25 09:54:00|967.2|966.8|967.2|966.8|967.2|966.8|967|966.8|26
1635155650000|2021-10-25 09:54:10|967||967||967||967||0
1635155660000|2021-10-25 09:54:20|967.2||967.2||967.2||967||0
1635155670000|2021-10-25 09:54:30|967|966.6|967.2|966.8|967.2|966.8|966.8|966.6|5507
1635155680000|2021-10-25 09:54:40|967||967||967.2||967||0
1635155710000|2021-10-25 09:55:10|967.2|967|967.2|967|967.2|967|967.2|967|1906
1635155730000|2021-10-25 09:55:30||966.8||966.8||967||966.8|1917
1635155750000|2021-10-25 09:55:50|967|967|967.2|967|967.2|967|967|967|427
1635155760000|2021-10-25 09:56:00|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|6081
1635155770000|2021-10-25 09:56:10|967.8|967.4|968|967.6|968|967.6|967.8|967.2|1220
1635155820000|2021-10-25 09:57:00|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.2|3015
1635155830000|2021-10-25 09:57:10|968|967.6|967.8|967.6|968|967.6|967.8|967.6|0
1635155840000|2021-10-25 09:57:20|968||968||968||968||0
1635155850000|2021-10-25 09:57:30|967.8||968||968||967.8||39
1635155860000|2021-10-25 09:57:40|967.8||967.8||967.8||967.8||0
1635155870000|2021-10-25 09:57:50|968||968||968||968||0
1635155880000|2021-10-25 09:58:00|967.8||968||968||967.8||0
1635155900000|2021-10-25 09:58:20||967.8||967.8||967.8||967.6|0
1635155930000|2021-10-25 09:58:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|429
1635155950000|2021-10-25 09:59:10|||||||||22
1635155960000|2021-10-25 09:59:20|968||968||968||968||13
1635155970000|2021-10-25 09:59:30|967.8|967.4|968|967.6|968|967.6|967.8|967.4|595
1635156090000|2021-10-25 10:01:30|968.2|967.8|968.2|967.8|968.2|968|968.2|967.6|4763
1635156130000|2021-10-25 10:02:10|968||968||968||968||0
1635156170000|2021-10-25 10:02:50|||||||||10
1635156200000|2021-10-25 10:03:20|968.2|968|968.2|968|968.2|968|968.2|968|1633
1635156210000|2021-10-25 10:03:30|968.4|968.2|968.4|968.2|968.6|968.2|968.4|968|3314
1635156220000|2021-10-25 10:03:40|968.2|968|968.2|968|968.2|968|968.2|968|2633
1635156250000|2021-10-25 10:04:10|968.4||968.4||968.4||968.4||58
1635156280000|2021-10-25 10:04:40|968.2||968.2||968.2||968.2||0
1635156290000|2021-10-25 10:04:50|968|967.8|968.2|967.8|968.2|967.8|968|967.8|1055
1635156310000|2021-10-25 10:05:10|968.4|968|968.2|968|968.4|968|968.2|968|0
1635156320000|2021-10-25 10:05:20|||||||||1236
1635156370000|2021-10-25 10:06:10|968.4|968.2|968.8|968.4|968.8|968.4|968.4|968.2|176
1635156380000|2021-10-25 10:06:20|968.6|968.6|968.8|968.4|968.8|968.6|968.6|968.4|0
1635156400000|2021-10-25 10:06:40|968.6||968.6||968.6||968.6||0
1635156410000|2021-10-25 10:06:50|||||||||1379
1635156450000|2021-10-25 10:07:30|968.8||968.6||968.8||968.6||540
1635156480000|2021-10-25 10:08:00|968.4|968.2|968.4|968|968.4|968.2|968.2|968|1115
1635156490000|2021-10-25 10:08:10|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968|0
1635156560000|2021-10-25 10:09:20|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.4|299
1635156570000|2021-10-25 10:09:30|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.2|81
1635156580000|2021-10-25 10:09:40|968.6||968.6||968.6||968.6||0
1635156590000|2021-10-25 10:09:50|968.8||968.8||968.8||968.8||0
1635156640000|2021-10-25 10:10:40|969|968.6|969|968.6|969|968.8|968.8|968.4|1721
1635156710000|2021-10-25 10:11:50|969.2|968.8|969.4|969|969.6|969.2|969.2|968.6|8222
1635156720000|2021-10-25 10:12:00|969.6|969.2|969.6|969.2|969.8|969.4|969.6|969|2443
1635156730000|2021-10-25 10:12:10|969.8|969.4|969.6|969.2|969.8|969.4|969.6|969.2|3076
1635156750000|2021-10-25 10:12:30|969.4|969|969.4|969.2|969.6|969.2|969.2|969|1213
1635156760000|2021-10-25 10:12:40|969.6|969.4|969.6|969.2|969.6|969.4|969.4|969|1625
1635156790000|2021-10-25 10:13:10|969.8|969.4|970|969.6|970|969.6|969.8|969.2|2105
1635156800000|2021-10-25 10:13:20|969.8||969.8||969.8||969.8||0
1635156810000|2021-10-25 10:13:30|970|969.8|970|969.6|970|969.8|970|969.6|10
1635156830000|2021-10-25 10:13:50|969.8||970||970||969.8||258
1635156840000|2021-10-25 10:14:00|||||||||155
1635156920000|2021-10-25 10:15:20|969.8||969.8||969.8||969.8||0
1635156930000|2021-10-25 10:15:30|970|969.8|970|969.8|970|969.8|970|969.6|1663
1635156950000|2021-10-25 10:15:50|970.2|970|970.4|970|970.4|970|970.2|970|19915
1635156960000|2021-10-25 10:16:00||970.2||970||970.2||970|1121
1635156990000|2021-10-25 10:16:30|970.6|970.2|970.2|970|970.6|970.2|970.2|970|1542
1635157000000|2021-10-25 10:16:40|||||||||107
1635157010000|2021-10-25 10:16:50|970.4||970.4||970.4||970.4||9
1635157050000|2021-10-25 10:17:30||970.2||970.2||970.2||970.2|2034
1635157070000|2021-10-25 10:17:50|970.6|970.4|970.8|970.4|971|970.4|970.4|970.4|0
1635157080000|2021-10-25 10:18:00|||||||||48
1635157100000|2021-10-25 10:18:20|971|970.6|971.2|970.8|971.2|970.8|971|970.4|9676
1635157120000|2021-10-25 10:18:40||971||971||971||971|1605
1635157140000|2021-10-25 10:19:00|971.4|971.2|971.6|971.2|971.6|971.4|971.4|971.2|38507
1635157150000|2021-10-25 10:19:10|||||||||5000
1635157210000|2021-10-25 10:20:10|971.4|971|971.2|971|971.4|971|971.2|971|6691
1635157240000|2021-10-25 10:20:40|||||||||688
1635157250000|2021-10-25 10:20:50|971|970.8|971|970.8|971|970.8|971|970.8|1427
1635157260000|2021-10-25 10:21:00|971.2|971|971.6|971.2|971.6|971.2|971.2|971|21297
1635157270000|2021-10-25 10:21:10|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|463
1635157280000|2021-10-25 10:21:20|971.8||971.8||971.8||971.8||0
1635157320000|2021-10-25 10:22:00|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971|12958
1635157330000|2021-10-25 10:22:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|9497
1635157350000|2021-10-25 10:22:30|971.6||971.6||971.6||971.6||0
1635157470000|2021-10-25 10:24:30|971.8|971.6|972|971.8|972|971.8|971.8|971.6|5052
1635157480000|2021-10-25 10:24:40|972.2|972|972.2|972|972.2|972|972.2|972|31281
1635157490000|2021-10-25 10:24:50|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972|11143
1635157500000|2021-10-25 10:25:00|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.4|0
1635157510000|2021-10-25 10:25:10|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|4415
1635157520000|2021-10-25 10:25:20|972.8|972.6|972.8|972.4|973|972.6|972.6|972.4|12776
1635157530000|2021-10-25 10:25:30||972.6||972.6||972.6||972.6|258
1635157550000|2021-10-25 10:25:50|973|972.8|972.8|972.6|973|972.8|972.8|972.6|3120
1635157560000|2021-10-25 10:26:00|||||||||100
1635157570000|2021-10-25 10:26:10|973|972.8|973.2|972.8|973.2|972.8|973|972.8|4867
1635157580000|2021-10-25 10:26:20||973||973||973||973|257
1635157600000|2021-10-25 10:26:40|973|972.8|973|972.8|973|972.8|973|972.8|3487
1635157620000|2021-10-25 10:27:00|973.2|973|973.2|973|973.2|973|973.2|973|1139
1635157630000|2021-10-25 10:27:10|||||||||6457
1635157640000|2021-10-25 10:27:20|973|972.8|973.2|973|973.2|973|973|972.8|8081
1635157650000|2021-10-25 10:27:30|||||||||1279
1635157660000|2021-10-25 10:27:40|973|972.8|973|972.6|973|972.8|973|972.6|46
1635157670000|2021-10-25 10:27:50|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1635157700000|2021-10-25 10:28:20|972.6|972.2|972.6|972.4|972.6|972.4|972.4|972.2|6343
1635157710000|2021-10-25 10:28:30|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|1597
1635157720000|2021-10-25 10:28:40|972.6|972.4|972.2|972|972.6|972.4|972.2|972|9906
1635157740000|2021-10-25 10:29:00|972.4|971.8|972|971.8|972.4|971.8|972|971.6|653
1635157750000|2021-10-25 10:29:10|972.2|972|972.2|972|972.2|972|972.2|972|217
1635157780000|2021-10-25 10:29:40|972|971.8|972|971.8|972|971.8|972|971.8|724
1635157790000|2021-10-25 10:29:50|||||||||1521
1635157800000|2021-10-25 10:30:00|971.8|971.6|972|971.8|972|971.8|971.8|971.6|3195
1635157810000|2021-10-25 10:30:10|||||||||1000
1635157830000|2021-10-25 10:30:30|972.2|972|972.2|972|972.2|972|972.2|972|600
1635157860000|2021-10-25 10:31:00||971.8||971.8||971.8||971.8|382
1635157870000|2021-10-25 10:31:10|972|971.6|972|971.6|972|971.6|971.8|971.4|1372
1635157900000|2021-10-25 10:31:40|971.8||971.8||971.8||971.8||0
1635157930000|2021-10-25 10:32:10|972|971.8|972.2|971.8|972.2|971.8|972|971.8|4911
1635157950000|2021-10-25 10:32:30|972.4|972|972.6|972.4|972.8|972.4|972.4|971.8|5539
1635157960000|2021-10-25 10:32:40|||||||||124
1635157970000|2021-10-25 10:32:50|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|4573
1635157980000|2021-10-25 10:33:00|972.8|972.4|973|972.6|973|972.6|972.8|972.4|3194
1635158000000|2021-10-25 10:33:20|972.8||972.8||972.8||972.8||446
1635158010000|2021-10-25 10:33:30|||||||||649
1635158020000|2021-10-25 10:33:40|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|41
1635158040000|2021-10-25 10:34:00||972.4||972.4||972.4||972.4|2862
1635158070000|2021-10-25 10:34:30|972.8||972.8||972.8||972.8||710
1635158080000|2021-10-25 10:34:40|972.6||972.6||972.6||972.6||0
1635158140000|2021-10-25 10:35:40|972.8|972.6|972.8|972.4|972.8|972.6|972.6|972.4|6537
1635158150000|2021-10-25 10:35:50|972.6||972.6||972.6||972.6||0
1635158160000|2021-10-25 10:36:00|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|0
1635158170000|2021-10-25 10:36:10|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|2488
1635158180000|2021-10-25 10:36:20|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|3125
1635158190000|2021-10-25 10:36:30|972.4|972.4|972.2|971.8|972.4|972.4|972.2|971.8|22657
1635158200000|2021-10-25 10:36:40|972|972|972|971.6|972.2|972|972|971.6|3490
1635158210000|2021-10-25 10:36:50|971.8||971.8||971.8||971.8||0
1635158220000|2021-10-25 10:37:00|971.6|971.4|972|971.8|972.2|972|971.6|971.4|8990
1635158270000|2021-10-25 10:37:50|972.2|972|972.2|972|972.2|972|972.2|972|5
1635158280000|2021-10-25 10:38:00|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|0
1635158310000|2021-10-25 10:38:30|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1635158410000|2021-10-25 10:40:10|972.6||972.8||972.8||972.6||2320
1635158480000|2021-10-25 10:41:20|972.6|972.2|972.2|972|972.6|972.2|972.2|972|5313
1635158490000|2021-10-25 10:41:30|972|971.8|972|971.8|972|971.8|972|971.8|85
1635158500000|2021-10-25 10:41:40|971.8|971.6|972|971.8|972|971.8|971.8|971.4|7929
1635158510000|2021-10-25 10:41:50|972.2|971.6|972.4|972|972.4|972.2|972.2|971.6|2277
1635158520000|2021-10-25 10:42:00|972.2|972.2|972.4|972|972.4|972.2|972.2|972|0
1635158540000|2021-10-25 10:42:20|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1635158550000|2021-10-25 10:42:30|972.4|972|972.4|972|972.4|972|972.4|972|2474
1635158570000|2021-10-25 10:42:50|972.2|971.8|972.2|971.8|972.2|971.8|972|971.6|1379
1635158600000|2021-10-25 10:43:20|972||972||972.2||972||0
1635158630000|2021-10-25 10:43:50|||||||||45
1635158640000|2021-10-25 10:44:00|972.2||972.2||972.2||972.2||0
1635158660000|2021-10-25 10:44:20|972|971.6|972.2|971.8|972.2|972|971.8|971.6|4836
1635158690000|2021-10-25 10:44:50|972.4|972|972.4|972|972.4|972.2|972.4|971.8|399
1635158700000|2021-10-25 10:45:00|972.2||972.4||972.4||972.2||0
1635158760000|2021-10-25 10:46:00|972.2|971.8|971.8|971.6|972.2|971.8|971.8|971.6|6114
1635158770000|2021-10-25 10:46:10|972|971.8|971.8|971.6|972|971.8|971.8|971.6|9942
1635158780000|2021-10-25 10:46:20|||||||||1042
1635158830000|2021-10-25 10:47:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|1609
1635158850000|2021-10-25 10:47:30|972|971.6|972|971.6|972|971.8|972|971.6|235
1635158860000|2021-10-25 10:47:40|971.8||972||972||971.8||0
1635158870000|2021-10-25 10:47:50|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1635158880000|2021-10-25 10:48:00|||||||||800
1635158890000|2021-10-25 10:48:10|972.4|972|972.4|972.2|972.4|972.2|972.4|971.8|136
1635158900000|2021-10-25 10:48:20|972.6||972.6||972.6||972.4||0
1635158940000|2021-10-25 10:49:00|972.8||972.6||972.8||972.6||0
1635158950000|2021-10-25 10:49:10|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|1551
1635158990000|2021-10-25 10:49:50|972.6||972.8||972.8||972.6||0
1635159000000|2021-10-25 10:50:00|972.6|972.2|972.8|972.4|972.8|972.4|972.4|972.2|4205
1635159020000|2021-10-25 10:50:20||972.6||972.6||972.6||972.6|0
1635159030000|2021-10-25 10:50:30|||||||||50
1635159040000|2021-10-25 10:50:40|973||972.8||973||972.8||62
1635159080000|2021-10-25 10:51:20|972.6|972.4|972.8|972.4|972.8|972.6|972.6|972.4|1117
1635159110000|2021-10-25 10:51:50|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|571
1635159120000|2021-10-25 10:52:00||972.4||972.4||972.4||972.4|0
1635159130000|2021-10-25 10:52:10||972.2||972.4||972.4||972.2|2
1635159140000|2021-10-25 10:52:20|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|626
1635159150000|2021-10-25 10:52:30|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|200
1635159160000|2021-10-25 10:52:40|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|384
1635159200000|2021-10-25 10:53:20|972.4|972|972.4|972|972.6|972|972.2|972|1824
1635159250000|2021-10-25 10:54:10|972.2||972.2||972.2||972.2||0
1635159260000|2021-10-25 10:54:20|972.4|972.2|972.2|972|972.4|972.2|972.2|972|580
1635159270000|2021-10-25 10:54:30|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|286
1635159290000|2021-10-25 10:54:50||972||972||972||972|0
1635159300000|2021-10-25 10:55:00|972.2|972.2|972.2|972|972.2|972.2|972.2|972|3712
1635159320000|2021-10-25 10:55:20|972.4||972.4||972.4||972.4||0
1635159360000|2021-10-25 10:56:00||972.2||972.2||972.2||972.2|224
1635159410000|2021-10-25 10:56:50|972.2|972|972.4|972|972.4|972|972.2|972|1004
1635159430000|2021-10-25 10:57:10|972.2||972.2||972.2||972.2||2694
1635159450000|2021-10-25 10:57:30|972.4||972.4||972.4||972.4||311
1635159480000|2021-10-25 10:58:00||972.2||972||972.2||972|0
1635159490000|2021-10-25 10:58:10|972.2|972.2|972.4|972.2|972.4|972.2|972|971.8|5249
1635159510000|2021-10-25 10:58:30|||||||||1121
1635159560000|2021-10-25 10:59:20|972.2|972|972.4|972.2|972.4|972.2|972.2|972|1595
1635159590000|2021-10-25 10:59:50|972.6|972.4|972.6|972.2|972.6|972.4|972.4|972.2|3902
1635159630000|2021-10-25 11:00:30|972.4|972|972.4|972|972.6|972|972.2|972|2313
1635159640000|2021-10-25 11:00:40|972.2|971.8|972.2|971.8|972.4|971.8|972|971.8|1134
1635159650000|2021-10-25 11:00:50|972||972.2||972.2||972||1163
1635159680000|2021-10-25 11:01:20|972||972||972||972||0
1635159690000|2021-10-25 11:01:30|972.2||972.2||972.2||972.2||1070
1635159700000|2021-10-25 11:01:40|972.4|972|972.4|972|972.4|972.2|972.4|972|1691
1635159710000|2021-10-25 11:01:50|972.6|972.2|972.4|972|972.6|972.2|972.4|972|0
1635159730000|2021-10-25 11:02:10|972.6||972.4||972.6||972.4||0
1635159740000|2021-10-25 11:02:20|972.6|972.2|973|972.6|973.2|972.6|972.6|972|3573
1635159750000|2021-10-25 11:02:30|973.2|972.8|972.8|972.4|973.2|972.8|972.6|972.4|3335
1635159770000|2021-10-25 11:02:50|973|972.6|973|972.6|973|972.6|973|972.6|0
1635159780000|2021-10-25 11:03:00|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1635159790000|2021-10-25 11:03:10|973|973|973|972.8|973.4|973|972.8|972.6|5691
1635159800000|2021-10-25 11:03:20|973.2||973||973.2||973||0
1635159810000|2021-10-25 11:03:30|972.8|972.6|973|972.8|973|972.8|972.8|972.6|828
1635159820000|2021-10-25 11:03:40|973.2|973|973.2|972.8|973.2|973|973.2|972.8|2067
1635159830000|2021-10-25 11:03:50|973.4|973|973.4|973|973.4|973.2|973.2|973|4317
1635159840000|2021-10-25 11:04:00|973.6|973.2|973.6|973.4|973.8|973.4|973.6|973.2|0
1635159850000|2021-10-25 11:04:10|973.8||973.6||973.8||973.6||0
1635159870000|2021-10-25 11:04:30|973.8|973.6|973.8|973.4|974|973.6|973.6|973.4|6654
1635159880000|2021-10-25 11:04:40|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|1875
1635159890000|2021-10-25 11:04:50||973.2||973.2||973.2||973.2|37
1635159900000|2021-10-25 11:05:00|973.4|973.4|973.6|973.4|973.8|973.4|973.4|973.2|4833
1635159910000|2021-10-25 11:05:10|973.8||973.8||973.8||973.8||105
1635159920000|2021-10-25 11:05:20|973.6|973.2|973.6|973.2|973.8|973.2|973.6|973.2|2649
1635159940000|2021-10-25 11:05:40|973.4|973|973.4|973|973.4|973|973.2|973|1193
1635159950000|2021-10-25 11:05:50|973.2||973.2||973.2||973.2||0
1635159960000|2021-10-25 11:06:00|973|972.8|973|972.8|973|972.8|973|972.8|3231
1635159970000|2021-10-25 11:06:10|972.8|972.6|973|972.6|973|972.8|972.8|972.4|67
1635159980000|2021-10-25 11:06:20||972.4||972.4||972.6||972.4|0
1635159990000|2021-10-25 11:06:30|972.8|972.6|972.6|972.4|972.8|972.6|972.6|972.4|3559
1635160010000|2021-10-25 11:06:50|972.4|972.2|972.4|972|972.4|972.2|972.4|972|1168
1635160020000|2021-10-25 11:07:00|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|4587
1635160040000|2021-10-25 11:07:20|972.4||972.6||972.6||972.4||0
1635160050000|2021-10-25 11:07:30|972.4|972|973|972.6|973|972.6|972.4|972|3947
1635160080000|2021-10-25 11:08:00|972.8||972.8||972.8||972.8||0
1635160100000|2021-10-25 11:08:20|973|972.8|973|972.8|973|972.8|973|972.8|850
1635160110000|2021-10-25 11:08:30|972.8|972.6|973|972.6|973|972.6|972.8|972.6|1835
1635160130000|2021-10-25 11:08:50|972.8||973||973||972.8||3300
1635160160000|2021-10-25 11:09:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|30191
1635160170000|2021-10-25 11:09:30||973.2||973||973.2||973|738
1635160180000|2021-10-25 11:09:40||973.2||973||973.2||973|0
1635160190000|2021-10-25 11:09:50|973.2|973.2|973.2|973|973.4|973.2|973.2|973|2225
1635160200000|2021-10-25 11:10:00|973|972.8|973.2|972.8|973.2|972.8|973|972.6|2893
1635160210000|2021-10-25 11:10:10||973||972.8||973||972.8|0
1635160250000|2021-10-25 11:10:50|973||973||973||973||0
1635160260000|2021-10-25 11:11:00|973.2|973|973.2|973|973.2|973|973.2|973|3222
1635160270000|2021-10-25 11:11:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973|1099
1635160310000|2021-10-25 11:11:50|973.2|973|973.2|973|973.2|973|973.2|973|2202
1635160320000|2021-10-25 11:12:00|||||||||200
1635160330000|2021-10-25 11:12:10|973|972.8|972.8|972.4|973|972.8|972.6|972.4|419
1635160340000|2021-10-25 11:12:20|973|972.6|973|972.6|973|972.6|973|972.6|0
1635160360000|2021-10-25 11:12:40||972.4||972.6||972.6||972.4|0
1635160370000|2021-10-25 11:12:50|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1635160390000|2021-10-25 11:13:10|973|972.6|973|972.6|973|972.6|973|972.6|3
1635160400000|2021-10-25 11:13:20|972.8|972.4|972.8|972.6|972.8|972.6|972.6|972.4|7462
1635160410000|2021-10-25 11:13:30|973||973||973||973||0
1635160420000|2021-10-25 11:13:40|972.8|972.4|972.6|972.2|972.8|972.4|972.4|972.2|1179
1635160440000|2021-10-25 11:14:00|972.4|972.4|972.6|972.2|972.6|972.4|972.4|972.2|0
1635160480000|2021-10-25 11:14:40||972.4||972.4||972.4||972.2|0
1635160510000|2021-10-25 11:15:10|972.8|972.6|973|972.8|973|972.8|972.8|972.4|6567
1635160520000|2021-10-25 11:15:20|973.2|973|973.2|973|973.4|973|973|972.8|2228
1635160560000|2021-10-25 11:16:00|973.4|972.8|973.2|973|973.4|973|973|972.8|1145
1635160580000|2021-10-25 11:16:20|973.4|972.8|973|972.8|973.4|972.8|973|972.8|625
1635160590000|2021-10-25 11:16:30|973.2||973.2||973.2||973.2||0
1635160600000|2021-10-25 11:16:40|973|972.6|972.8|972.4|973|972.6|972.8|972.4|581
1635160610000|2021-10-25 11:16:50|973|972.6|973.2|972.8|973.2|972.8|973|972.6|1251
1635160630000|2021-10-25 11:17:10||973||972.8||973||972.8|600
1635160660000|2021-10-25 11:17:40||973||973||973||973|0
1635160670000|2021-10-25 11:17:50||972.8||972.8||972.8||972.8|0
1635160690000|2021-10-25 11:18:10|973|972.6|973.2|972.8|973.2|972.8|973|972.6|0
1635160710000|2021-10-25 11:18:30|973|972.6|973|972.6|973.2|972.6|972.6|972.4|13547
1635160730000|2021-10-25 11:18:50|973.2|972.8|973|972.8|973.2|973|973|972.8|4
1635160750000|2021-10-25 11:19:10|972.8|972.6|973|972.8|973|972.8|972.8|972.6|2455
1635160780000|2021-10-25 11:19:40|973.2|973|973.2|973|973.2|973|973.2|973|6
1635160800000|2021-10-25 11:20:00|||||||||750
1635160830000|2021-10-25 11:20:30|||||||||669
1635160840000|2021-10-25 11:20:40|973|972.8|973|972.8|973|972.8|973|972.8|718
1635160880000|2021-10-25 11:21:20|973.2||973||973.2||973||3549
1635160920000|2021-10-25 11:22:00|973.2|973|973.2|973|973.2|973|973.2|973|222
1635160940000|2021-10-25 11:22:20|||||||||1583
1635160970000|2021-10-25 11:22:50|973|972.8|973.6|973.4|973.6|973.4|973|972.8|639
1635160980000|2021-10-25 11:23:00|973.8||973.8||973.8||973.8||0
1635161000000|2021-10-25 11:23:20|973.6||973.8||973.8||973.6||1000
1635161010000|2021-10-25 11:23:30||973.6||973.6||973.6||973.6|0
1635161020000|2021-10-25 11:23:40|973.6|973.4|973.4|973.2|973.8|973.6|973.4|973.2|3197
1635161030000|2021-10-25 11:23:50|973.2|973|973.2|972.8|973.2|973|973.2|972.8|0
1635161050000|2021-10-25 11:24:10||973||973||973||973|3700
1635161080000|2021-10-25 11:24:40|973|972.8|973.2|972.8|973.2|972.8|973|972.8|785
1635161100000|2021-10-25 11:25:00|973.4|973|973.4|973|973.4|973|973.4|973|199
1635161110000|2021-10-25 11:25:10|973.2||973.4||973.4||973.2||0
1635161130000|2021-10-25 11:25:30|973.2|972.8|973|972.8|973.2|972.8|973|972.8|1085
1635161150000|2021-10-25 11:25:50|||||||||322
1635161180000|2021-10-25 11:26:20|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|722
1635161190000|2021-10-25 11:26:30|973|972.6|973.2|972.8|973.2|972.8|973|972.6|16
1635161200000|2021-10-25 11:26:40|973||973||973||973||0
1635161210000|2021-10-25 11:26:50|973.2|972.6|973.2|972.8|973.2|972.8|973.2|972.6|0
1635161220000|2021-10-25 11:27:00|973||973.2||973.2||973||0
1635161240000|2021-10-25 11:27:20|973.4|973|973.4|973|973.4|973|973.4|973|0
1635161250000|2021-10-25 11:27:30|973.2|972.8|973.4|973|973.4|973|973.2|972.8|0
1635161260000|2021-10-25 11:27:40|973.2||973.4||973.4||973.2||0
1635161280000|2021-10-25 11:28:00|973.2||973.2||973.2||973.2||0
1635161300000|2021-10-25 11:28:20|973.4||973.2||973.4||973.2||0
1635161310000|2021-10-25 11:28:30|973|972.8|973|972.8|973|972.8|973|972.6|4250
1635161320000|2021-10-25 11:28:40|973.2|973|973.2|972.8|973.2|973|973.2|972.8|204
1635161390000|2021-10-25 11:29:50|973.4|973|973.4|973|973.4|973.2|973.4|972.8|0
1635161400000|2021-10-25 11:30:00|973.2||973.2||973.2||973.2||0
1635161410000|2021-10-25 11:30:10|||||||||46
1635161420000|2021-10-25 11:30:20|973.4|973.2|973.4|973.2|973.6|973.2|973.4|973.2|0
1635161430000|2021-10-25 11:30:30|||||||||400
1635161450000|2021-10-25 11:30:50|973.6|973.4|973.8|973.4|973.8|973.4|973.4|973.4|6849
1635161470000|2021-10-25 11:31:10|974|973.6|974|973.6|974|973.8|974|973.6|2948
1635161530000|2021-10-25 11:32:10|974.2|973.8|974.2|974|974.2|974|974.2|973.8|5442
1635161550000|2021-10-25 11:32:30|974|973.8|974.2|973.8|974.2|974|974|973.8|12139
1635161570000|2021-10-25 11:32:50|974.4|974|974.6|974.2|974.6|974.2|974.4|974|330
1635161580000|2021-10-25 11:33:00|974.4|974|974.6|974.2|974.8|974.4|974.4|974|1720
1635161590000|2021-10-25 11:33:10|974.4||974.6||974.6||974.4||0
1635161610000|2021-10-25 11:33:30|974.4||974.4||974.6||974.4||1000
1635161620000|2021-10-25 11:33:40|974.6||974.6||974.6||974.6||0
1635161650000|2021-10-25 11:34:10|974.4|974.4|974.6|974.4|974.6|974.4|974.4|974.4|1208
1635161660000|2021-10-25 11:34:20|974.8||974.6||974.8||974.6||1292
1635161670000|2021-10-25 11:34:30|974.8||974.8||974.8||974.8||0
1635161730000|2021-10-25 11:35:30|974.6|974.2|974.6|974.4|974.6|974.4|974.4|974.2|4726
1635161750000|2021-10-25 11:35:50|974.4|974.2|974.6|974.4|974.6|974.4|974.4|974.2|1600
1635161780000|2021-10-25 11:36:20|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|1837
1635161870000|2021-10-25 11:37:50|974.4|974|974.4|974|974.4|974.2|974.2|974|6161
1635161900000|2021-10-25 11:38:20|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|307
1635161920000|2021-10-25 11:38:40|974|974|974.2|974|974.2|974|974|973.8|4391
1635161930000|2021-10-25 11:38:50|974.4|973.8|974.2|973.8|974.4|974|974|973.8|5793
1635161950000|2021-10-25 11:39:10|974|973.6|973.8|973.4|974|973.6|973.8|973.4|4004
1635161970000|2021-10-25 11:39:30|973.6||973.6||973.6||973.6||0
1635161980000|2021-10-25 11:39:40|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|3
1635161990000|2021-10-25 11:39:50|973.8|973.4|973.8|973.6|973.8|973.6|973.8|973.2|7202
1635162020000|2021-10-25 11:40:20|973.6|973.4|973.6|973.2|973.8|973.6|973.6|973.2|1339
1635162050000|2021-10-25 11:40:50|973.8|973.4|973.8|973.4|973.8|973.6|973.6|973.2|7282
1635162100000|2021-10-25 11:41:40||973.6||973.6||973.6||973.6|0
1635162110000|2021-10-25 11:41:50|973.6|973.4|973.6|973.2|973.8|973.4|973.6|973.2|2414
1635162130000|2021-10-25 11:42:10|973.4||973.4||973.4||973.4||5
1635162140000|2021-10-25 11:42:20|973.6||973.6||973.6||973.6||2260
1635162150000|2021-10-25 11:42:30|973.4||973.6||973.6||973.4||0
1635162160000|2021-10-25 11:42:40||973.4||973.4||973.4||973.4|0
1635162170000|2021-10-25 11:42:50|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|1680
1635162190000|2021-10-25 11:43:10|973.4||973.4||973.4||973.4||0
1635162200000|2021-10-25 11:43:20|||||||||1041
1635162250000|2021-10-25 11:44:10|||||||||1050
1635162260000|2021-10-25 11:44:20|973.6|973|973.8|973.4|973.8|973.6|973.6|973|501
1635162270000|2021-10-25 11:44:30|||||||||400
1635162290000|2021-10-25 11:44:50|||||||||200
1635162300000|2021-10-25 11:45:00|973.6||973.6||973.6||973.6||0
1635162310000|2021-10-25 11:45:10|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|7
1635162350000|2021-10-25 11:45:50|973.6|973.4|973.8|973.6|973.8|973.6|973.6|973.4|11114
1635162360000|2021-10-25 11:46:00|||||||||257
1635162370000|2021-10-25 11:46:10|974|973.8|973.8|973.6|974|973.8|973.6|973.4|8632
1635162380000|2021-10-25 11:46:20|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|774
1635162390000|2021-10-25 11:46:30|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1635162400000|2021-10-25 11:46:40|973.6||973.6||973.6||973.6||0
1635162410000|2021-10-25 11:46:50|973.8||973.8||973.8||973.8||1192
1635162420000|2021-10-25 11:47:00|973.6||973.6||973.6||973.6||0
1635162440000|2021-10-25 11:47:20|973.4|973.2|973.6|973.4|973.6|973.4|973.4|973.2|755
1635162450000|2021-10-25 11:47:30|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|183
1635162470000|2021-10-25 11:47:50|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1635162480000|2021-10-25 11:48:00|973.6||973.8||973.8||973.6||585
1635162490000|2021-10-25 11:48:10||973.6||973.4||973.6||973.4|0
1635162510000|2021-10-25 11:48:30|||||||||2300
1635162560000|2021-10-25 11:49:20|973.6||973.6||973.6||973.6||0
1635162570000|2021-10-25 11:49:30|973.8||973.8||973.8||973.8||8
1635162590000|2021-10-25 11:49:50|||||||||2
1635162650000|2021-10-25 11:50:50|973.6||973.6||973.6||973.6||0
1635162660000|2021-10-25 11:51:00|973.8|973.2|973.8|973.6|973.8|973.6|973.4|973.2|6716
1635162670000|2021-10-25 11:51:10|||||||||500
1635162700000|2021-10-25 11:51:40|974|973.8|974|973.8|974.2|973.8|974|973.8|1477
1635162720000|2021-10-25 11:52:00|974.2|974|974.4|974|974.4|974|974.2|974|2361
1635162780000|2021-10-25 11:53:00|974.2|973.8|974.2|974|974.2|974|974.2|973.8|5779
1635162790000|2021-10-25 11:53:10|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|65
1635162810000|2021-10-25 11:53:30|974.4|974|974.4|974|974.6|974.2|974.2|974|211
1635162870000|2021-10-25 11:54:30|974.2|973.8|974.2|974|974.2|974|974|973.8|4760
1635162910000|2021-10-25 11:55:10|974|973.8|974.2|973.8|974.2|973.8|974|973.8|3306
1635162950000|2021-10-25 11:55:50|974.4|974|974.2|974|974.6|974.2|974.2|974|4572
1635162980000|2021-10-25 11:56:20|974|973.8|974.2|973.8|974.2|973.8|974|973.8|1232
1635163060000|2021-10-25 11:57:40|||||||||409
1635163100000|2021-10-25 11:58:20||974||973.8||974||973.8|0
1635163110000|2021-10-25 11:58:30||974||973.8||974||973.8|0
1635163120000|2021-10-25 11:58:40|974||974.2||974.2||974||1000
1635163130000|2021-10-25 11:58:50|974||974.2||974.2||974||0
1635163160000|2021-10-25 11:59:20|974|973.6|973.8|973.6|974|973.6|973.8|973.6|5225
1635163180000|2021-10-25 11:59:40|974||974||974||974||357
1635163250000|2021-10-25 12:00:50|973.8|973.8|974|973.6|974|973.8|973.8|973.6|0
1635163260000|2021-10-25 12:01:00|974.2|973.8|974.2|974|974.2|974|974.2|973.6|1576
1635163270000|2021-10-25 12:01:10|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974|1652
1635163280000|2021-10-25 12:01:20|974.4||974.4||974.4||974.4||0
1635163300000|2021-10-25 12:01:40|974.2|974|974.4|974|974.4|974|974.2|974|2578
1635163340000|2021-10-25 12:02:20|974.2||974.2||974.2||974.2||0
1635163350000|2021-10-25 12:02:30|974.4||974.4||974.4||974.4||0
1635163360000|2021-10-25 12:02:40|974.2|973.8|974|973.6|974.2|974|974|973.6|3101
1635163370000|2021-10-25 12:02:50|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|0
1635163380000|2021-10-25 12:03:00|974|973.6|974|973.6|974|973.6|974|973.6|0
1635163410000|2021-10-25 12:03:30|||||||||388
1635163430000|2021-10-25 12:03:50||973.4||973.6||973.6||973.4|0
1635163440000|2021-10-25 12:04:00|973.8||974||974||973.8||417
1635163470000|2021-10-25 12:04:30||973.8||973.8||973.8||973.6|504
1635163480000|2021-10-25 12:04:40|||||||||2100
1635163490000|2021-10-25 12:04:50|973.8|973.6|974|973.6|974|973.8|973.8|973.6|1259
1635163510000|2021-10-25 12:05:10||973.8||973.8||973.8||973.6|0
1635163520000|2021-10-25 12:05:20|973.8|973.6|974|973.8|974.2|973.8|973.8|973.6|10056
1635163570000|2021-10-25 12:06:10|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|2326
1635163580000|2021-10-25 12:06:20||973.6||973.6||973.6||973.6|0
1635163660000|2021-10-25 12:07:40|973.6|973.4|973.8|973.4|973.8|973.6|973.6|973.4|1638
1635163680000|2021-10-25 12:08:00|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973.2|4849
1635163740000|2021-10-25 12:09:00|973.2|973|973.4|973|973.4|973|973.2|973|1203
1635163760000|2021-10-25 12:09:20||973.2||973.2||973.2||973.2|0
1635163770000|2021-10-25 12:09:30||973||973||973||973|0
1635163780000|2021-10-25 12:09:40|973.2||973.2||973.2||973.2||0
1635163800000|2021-10-25 12:10:00|973|972.8|973.2|972.8|973.2|972.8|973|972.8|4097
1635163830000|2021-10-25 12:10:30|||||||||150
1635163900000|2021-10-25 12:11:40|973|972.6|972.6|972.4|973|972.6|972.4|972.2|11877
1635163920000|2021-10-25 12:12:00|||||||||1296
1635163930000|2021-10-25 12:12:10|||||||||50
1635163950000|2021-10-25 12:12:30|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|3627
1635163970000|2021-10-25 12:12:50|972.4||972.4||972.4||972.4||0
1635163990000|2021-10-25 12:13:10|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.2|3496
1635164050000|2021-10-25 12:14:10|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|3990
1635164070000|2021-10-25 12:14:30|972.2|972|972.4|972.2|972.4|972.2|972.2|972|40
1635164100000|2021-10-25 12:15:00|||||||||178
1635164110000|2021-10-25 12:15:10|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|8967
1635164170000|2021-10-25 12:16:10|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|8393
1635164210000|2021-10-25 12:16:50|||||||||186
1635164250000|2021-10-25 12:17:30|||||||||500
1635164260000|2021-10-25 12:17:40|972.6||972.6||972.6||972.6||0
1635164280000|2021-10-25 12:18:00|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|501
1635164300000|2021-10-25 12:18:20|973|972.8|973.2|972.8|973.2|972.8|973|972.6|113
1635164310000|2021-10-25 12:18:30|973||973||973||973||0
1635164320000|2021-10-25 12:18:40|972.8|972.6|972.8|972.6|973|972.6|972.6|972.4|10054
1635164330000|2021-10-25 12:18:50|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|141
1635164340000|2021-10-25 12:19:00|973|972.6|973|972.6|973|972.6|973|972.6|0
1635164370000|2021-10-25 12:19:30|972.8|972.8|972.8|972.6|972.8|972.8|972.8|972.6|1619
1635164380000|2021-10-25 12:19:40|973||972.8||973||972.8||0
1635164390000|2021-10-25 12:19:50|972.6|972.4|972.6|972.4|972.6|972.4|972.4|972.2|6316
1635164400000|2021-10-25 12:20:00|972.8||972.8||972.8||972.8||1565
1635164410000|2021-10-25 12:20:10|973|972.6|973|972.6|973|972.6|973|972.6|0
1635164420000|2021-10-25 12:20:20|972.8||972.8||972.8||972.8||914
1635164430000|2021-10-25 12:20:30|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1153
1635164460000|2021-10-25 12:21:00|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|75
1635164480000|2021-10-25 12:21:20||972.6||972.6||972.6||972.6|0
1635164490000|2021-10-25 12:21:30|973|972.4|972.8|972.4|973|972.4|972.8|972.4|0
1635164500000|2021-10-25 12:21:40|972.6||972.6||972.6||972.6||0
1635164520000|2021-10-25 12:22:00|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|5603
1635164530000|2021-10-25 12:22:10|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|1568
1635164540000|2021-10-25 12:22:20|972.6||972.6||972.6||972.6||0
1635164550000|2021-10-25 12:22:30|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|1096
1635164560000|2021-10-25 12:22:40|972.6||972.6||972.6||972.6||0
1635164570000|2021-10-25 12:22:50||972.4||972.4||972.4||972.2|6606
1635164610000|2021-10-25 12:23:30|972.8|972.6|973|972.6|973|972.6|972.8|972.6|1819
1635164630000|2021-10-25 12:23:50|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1635164680000|2021-10-25 12:24:40||973||973||973||973|0
1635164720000|2021-10-25 12:25:20|973.4|973.2|973.6|973.4|973.6|973.4|973.2|973|1470
1635164730000|2021-10-25 12:25:30|973.4|973.2|973.2|973|973.6|973.2|973.2|973|8090
1635164740000|2021-10-25 12:25:40|973.4||973.4||973.4||973.4||0
1635164750000|2021-10-25 12:25:50|973.6|973.2|973|972.8|973.6|973.2|973|972.8|14619
1635164760000|2021-10-25 12:26:00|973.2||973.2||973.2||973.2||0
1635164820000|2021-10-25 12:27:00|973||973.2||973.2||973||1121
1635164860000|2021-10-25 12:27:40|973|972.6|973|972.6|973.2|972.6|972.8|972.4|858
1635164870000|2021-10-25 12:27:50||972.8||972.6||972.8||972.6|0
1635164880000|2021-10-25 12:28:00|973.2|972.8|973.2|973|973.2|973|973.2|972.8|4907
1635164940000|2021-10-25 12:29:00|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|181
1635164960000|2021-10-25 12:29:20|973.4||973.4||973.6||973.4||0
1635164970000|2021-10-25 12:29:30|||||||||300
1635165040000|2021-10-25 12:30:40|||||||||1324
1635165060000|2021-10-25 12:31:00|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.2|3
1635165080000|2021-10-25 12:31:20|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.4|58
1635165110000|2021-10-25 12:31:50|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|1791
1635165120000|2021-10-25 12:32:00|973.4|973.4|973.8|973.4|973.8|973.4|973.4|973.2|2041
1635165180000|2021-10-25 12:33:00|973.6|973.2|973.6|973.2|973.8|973.2|973.4|973.2|1636
1635165220000|2021-10-25 12:33:40|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|101
1635165240000|2021-10-25 12:34:00|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|0
1635165260000|2021-10-25 12:34:20|973.6||973.6||973.6||973.6||0
1635165270000|2021-10-25 12:34:30|973.8||973.8||973.8||973.8||0
1635165290000|2021-10-25 12:34:50||973.6||973.6||973.6||973.6|0
1635165310000|2021-10-25 12:35:10|973.6|973.2|973.6|973.4|973.8|973.6|973.4|973.2|22604
1635165320000|2021-10-25 12:35:20|||||||||450
1635165330000|2021-10-25 12:35:30|973.4|973.2|973.4|973.2|973.6|973.4|973.4|973.2|3210
1635165340000|2021-10-25 12:35:40|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.2|4436
1635165360000|2021-10-25 12:36:00|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.4|115
1635165370000|2021-10-25 12:36:10|974|973.8|974|973.6|974|973.8|973.8|973.6|4753
1635165400000|2021-10-25 12:36:40|973.8|973.4|973.8|973.4|973.8|973.6|973.6|973.4|1669
1635165410000|2021-10-25 12:36:50|973.6||973.6||973.6||973.6||0
1635165420000|2021-10-25 12:37:00|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|239
1635165450000|2021-10-25 12:37:30|973.6|973.4|973.6|973.2|973.8|973.4|973.4|973.2|3246
1635165470000|2021-10-25 12:37:50|973.4||973.4||973.4||973.4||500
1635165480000|2021-10-25 12:38:00|||||||||1893
1635165570000|2021-10-25 12:39:30|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|411
1635165590000|2021-10-25 12:39:50|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|502
1635165600000|2021-10-25 12:40:00|973.4||973.4||973.4||973.4||1396
1635165610000|2021-10-25 12:40:10|973.6||973.4||973.6||973.4||1000
1635165620000|2021-10-25 12:40:20|973.6||973.6||973.6||973.6||0
1635165630000|2021-10-25 12:40:30|973.4||973.4||973.4||973.4||0
1635165670000|2021-10-25 12:41:10|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|130
1635165680000|2021-10-25 12:41:20|973.8|973.6|974|973.6|974|973.6|973.8|973.4|10530
1635165690000|2021-10-25 12:41:30|||||||||4073
1635165700000|2021-10-25 12:41:40|973.8|973.8|974|973.8|974|973.8|973.8|973.6|3157
1635165720000|2021-10-25 12:42:00|||||||||6
1635165730000|2021-10-25 12:42:10|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.4|1756
1635165740000|2021-10-25 12:42:20|973.6||973.8||973.8||973.6||0
1635165770000|2021-10-25 12:42:50|973.6||973.8||973.8||973.6||385
1635165780000|2021-10-25 12:43:00||973.6||973.6||973.6||973.6|0
1635165790000|2021-10-25 12:43:10|973.6|973.4|973.6|973.4|973.8|973.4|973.6|973.4|1030
1635165800000|2021-10-25 12:43:20|973.8|973.2|973.4|973.2|973.8|973.4|973.4|973.2|4579
1635165810000|2021-10-25 12:43:30|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|188
1635165820000|2021-10-25 12:43:40|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3073
1635165890000|2021-10-25 12:44:50|973.2|973|973.4|973|973.4|973|973.2|973|1096
1635165900000|2021-10-25 12:45:00|973.2||973.2||973.2||973.2||0
1635165910000|2021-10-25 12:45:10|973|972.8|973|972.6|973|972.8|973|972.6|590
1635165920000|2021-10-25 12:45:20|972.8|972.4|972.6|972.2|972.8|972.6|972.6|972.2|474
1635165930000|2021-10-25 12:45:30|972.4|972|972.4|972|972.4|972|972.4|972|0
1635165940000|2021-10-25 12:45:40|972.2||972.2||972.2||972.2||500
1635165950000|2021-10-25 12:45:50|972|971.8|972|971.8|972|971.8|972|971.8|4343
1635165970000|2021-10-25 12:46:10|972.2|972|972.4|972|972.4|972|972.2|971.8|9415
1635165980000|2021-10-25 12:46:20|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|0
1635165990000|2021-10-25 12:46:30|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|434
1635166010000|2021-10-25 12:46:50|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972.2|2784
1635166020000|2021-10-25 12:47:00|972.4||972.4||972.4||972.4||0
1635166040000|2021-10-25 12:47:20|972.2|972|972.4|972|972.4|972|972.2|972|616
1635166070000|2021-10-25 12:47:50|972.2|971.8|972|971.6|972.4|971.8|972|971.6|4011
1635166080000|2021-10-25 12:48:00|972.2|971.8|972.4|972|972.4|972|972.2|971.8|281
1635166090000|2021-10-25 12:48:10|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1635166110000|2021-10-25 12:48:30|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|0
1635166130000|2021-10-25 12:48:50|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|108
1635166140000|2021-10-25 12:49:00||972.4||972.4||972.4||972.4|0
1635166150000|2021-10-25 12:49:10|||||||||258
1635166160000|2021-10-25 12:49:20|972.8||972.6||972.8||972.6||0
1635166180000|2021-10-25 12:49:40|||||||||840
1635166190000|2021-10-25 12:49:50|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972.2|1132
1635166200000|2021-10-25 12:50:00|972.6||972.6||972.6||972.6||0
1635166230000|2021-10-25 12:50:30|972.4|972|972.2|971.8|972.6|972|972.2|971.8|1556
1635166240000|2021-10-25 12:50:40|972.4|972|972.4|971.8|972.4|972|972.4|971.8|0
1635166250000|2021-10-25 12:50:50|972.2|971.6|972.4|972|972.4|972|971.8|971.6|26310
1635166260000|2021-10-25 12:51:00|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972.2|1944
1635166270000|2021-10-25 12:51:10|972.4|972|972.4|972|972.4|972.2|972.2|972|5207
1635166280000|2021-10-25 12:51:20|972.2|971.8|972|971.6|972.2|971.8|972|971.6|1935
1635166300000|2021-10-25 12:51:40|972.2|971.8|972.4|972.2|972.4|972.2|972.2|971.8|7115
1635166320000|2021-10-25 12:52:00|972.2|972|972|971.6|972.2|972|972|971.6|1293
1635166340000|2021-10-25 12:52:20|971.8|971.8|972|971.8|972|971.8|971.8|971.8|13153
1635166350000|2021-10-25 12:52:30|972.2|972|972.2|971.8|972.4|972|972|971.8|2162
1635166370000|2021-10-25 12:52:50|972.4|972|972.4|972|972.4|972|972.4|972|0
1635166380000|2021-10-25 12:53:00|972.2||972.2||972.2||972.2||0
1635166390000|2021-10-25 12:53:10|972|971.8|972.2|971.8|972.2|971.8|972|971.8|953
1635166430000|2021-10-25 12:53:50|972.4|972|972.4|972|972.4|972|972.4|971.8|0
1635166440000|2021-10-25 12:54:00|972.2|971.8|972.4|972|972.4|972|972.2|971.8|0
1635166450000|2021-10-25 12:54:10|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1635166460000|2021-10-25 12:54:20|972||972.2||972.2||972||0
1635166510000|2021-10-25 12:55:10|972|971.4|971.6|971.2|972.2|971.6|971.2|971|42629
1635166550000|2021-10-25 12:55:50|971.8|971.4|972.4|971.8|972.4|971.8|971.8|971.2|11147
1635166560000|2021-10-25 12:56:00|972.6|972|972.6|972.2|972.6|972.2|972.6|972|0
1635166630000|2021-10-25 12:57:10||972.4||972.4||972.4||972.4|0
1635166650000|2021-10-25 12:57:30|972.8|972.6|972.6|972.2|972.8|972.6|972.6|972.2|6080
1635166660000|2021-10-25 12:57:40|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|1855
1635166680000|2021-10-25 12:58:00|972.6|972.2|972.8|972.6|973|972.6|972.4|972|30348
1635166690000|2021-10-25 12:58:10|973|972.8|973|972.8|973|972.8|973|972.8|1334
1635166700000|2021-10-25 12:58:20|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|2155
1635166720000|2021-10-25 12:58:40|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|0
1635166740000|2021-10-25 12:59:00|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|1050
1635166780000|2021-10-25 12:59:40|972.2|972|972.2|971.8|972.2|972|972.2|971.8|412
1635166790000|2021-10-25 12:59:50|972.4|972|972.2|971.8|972.4|972.2|972.2|971.8|5148
1635166800000|2021-10-25 13:00:00|972.4|972|972.4|971.8|972.4|972.2|972.2|971.8|155
1635166810000|2021-10-25 13:00:10|972.2|972|972.2|971.8|972.2|972|972.2|971.8|0
1635166820000|2021-10-25 13:00:20|972.4|972|972.6|972.2|972.6|972.2|972.4|972|377
1635166840000|2021-10-25 13:00:40|972.4|972|972.2|972|972.4|972|972.2|972|626
1635166850000|2021-10-25 13:00:50|972|971.8|972.2|971.8|972.2|971.8|972|971.8|813
1635166860000|2021-10-25 13:01:00|972.4|972|972.4|972|972.4|972|972.2|972|7961
1635166870000|2021-10-25 13:01:10||972.2||972.2||972.2||972.2|0
1635166880000|2021-10-25 13:01:20|972.6|972.4|973|972.6|973|972.6|972.6|972.4|2268
1635166920000|2021-10-25 13:02:00||972.8||972.8||972.8||972.8|0
1635166930000|2021-10-25 13:02:10|973.2||973.2||973.2||973.2||2465
1635166940000|2021-10-25 13:02:20|973|972.6|973.2|972.8|973.2|972.8|972.8|972.6|3088
1635166960000|2021-10-25 13:02:40|973.4|973|973.4|973|973.4|973.2|973.4|973|2210
1635166970000|2021-10-25 13:02:50|973.2|972.8|973|972.6|973.2|972.8|973|972.6|23
1635166980000|2021-10-25 13:03:00|973.2|972.8|973|972.6|973.2|972.8|972.8|972.6|4997
1635166990000|2021-10-25 13:03:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1635167010000|2021-10-25 13:03:30|973|972.6|973|972.6|973|972.6|972.8|972.6|1262
1635167050000|2021-10-25 13:04:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1635167090000|2021-10-25 13:04:50||973||973||973||973|2202
1635167100000|2021-10-25 13:05:00|973.4|973.2|973.2|973|973.4|973.2|973.2|973|3064
1635167110000|2021-10-25 13:05:10|973.4|972.8|973.2|973|973.4|973.2|973.2|972.8|3022
1635167140000|2021-10-25 13:05:40|973.4||973.4||973.4||973.4||2658
1635167150000|2021-10-25 13:05:50||973.2||973||973.2||973|4120
1635167160000|2021-10-25 13:06:00|973.2|973.2|973.2|972.8|973.2|973.2|973.2|972.8|1645
1635167170000|2021-10-25 13:06:10|973||973.2||973.2||973||0
1635167210000|2021-10-25 13:06:50|973|973|973|972.8|973.4|973.2|973|972.8|21614
1635167220000|2021-10-25 13:07:00|973.2|972.6|972.8|972.4|973.2|972.6|972.8|972.4|1129
1635167230000|2021-10-25 13:07:10|973|972.6|972.8|972.6|973|972.8|972.8|972.6|4205
1635167240000|2021-10-25 13:07:20|973|972.4|972.6|972.2|973|972.4|972.6|972.2|2120
1635167250000|2021-10-25 13:07:30|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|0
1635167280000|2021-10-25 13:08:00|972.4|972|972.4|972|972.4|972|972.4|972|0
1635167290000|2021-10-25 13:08:10|972.2|971.8|972.2|971.8|972.2|972|972|971.8|3448
1635167320000|2021-10-25 13:08:40|972.4|972|972.2|972|972.4|972.2|972.2|972|3378
1635167340000|2021-10-25 13:09:00|972.4||972.4||972.4||972.4||0
1635167370000|2021-10-25 13:09:30|972.2|971.6|971.8|971.6|972.4|971.8|971.8|971.6|15930
1635167400000|2021-10-25 13:10:00|||||||||44
1635167410000|2021-10-25 13:10:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.2|360
1635167430000|2021-10-25 13:10:30|971.6||971.8||971.8||971.6||6495
1635167440000|2021-10-25 13:10:40|972|971.6|971.8|971.6|972|971.6|971.8|971.6|6258
1635167460000|2021-10-25 13:11:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|818
1635167490000|2021-10-25 13:11:30|972|971.6|972|971.6|972|971.8|971.8|971.4|1756
1635167500000|2021-10-25 13:11:40|971.8||971.8||971.8||971.8||0
1635167520000|2021-10-25 13:12:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|803
1635167550000|2021-10-25 13:12:30||971.6||971.6||971.6||971.6|0
1635167560000|2021-10-25 13:12:40||971.4||971.4||971.4||971.4|0
1635167570000|2021-10-25 13:12:50|971.6||971.6||971.6||971.6||1047
1635167580000|2021-10-25 13:13:00|971.4|971.2|971.8|971.6|971.8|971.6|971.4|971|5811
1635167590000|2021-10-25 13:13:10||971.4||971.4||971.4||971.2|0
1635167600000|2021-10-25 13:13:20|971.6||971.8||971.8||971.6||0
1635167630000|2021-10-25 13:13:50|||||||||300
1635167640000|2021-10-25 13:14:00|972|971.6|972.2|972|972.2|972|972|971.6|10542
1635167660000|2021-10-25 13:14:20|972|971.8|972|971.6|972|971.8|972|971.6|2073
1635167670000|2021-10-25 13:14:30|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|445
1635167690000|2021-10-25 13:14:50|972.4|972|972.2|971.8|972.4|972|972.2|971.8|0
1635167720000|2021-10-25 13:15:20||972||972||972||971.8|5385
1635167730000|2021-10-25 13:15:30|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972|3
1635167740000|2021-10-25 13:15:40|972.2|972|972|971.8|972.2|972|972|971.8|6542
1635167750000|2021-10-25 13:15:50|||||||||3277
1635167760000|2021-10-25 13:16:00|971.8|971.6|972|971.6|972|971.8|971.8|971.6|6329
1635167770000|2021-10-25 13:16:10|971.8|971.8|971.8|971.6|971.8|971.8|971.8|971.6|8056
1635167780000|2021-10-25 13:16:20||971.4||971.4||971.4||971.4|1021
1635167790000|2021-10-25 13:16:30|971.6|971.6|971.4|971.2|971.6|971.6|971.4|971|247
1635167810000|2021-10-25 13:16:50|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971.2|4135
1635167820000|2021-10-25 13:17:00|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|253
1635167830000|2021-10-25 13:17:10|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.2|1504
1635167840000|2021-10-25 13:17:20|972|971.6|972.4|972|972.4|972|972|971.6|2174
1635167850000|2021-10-25 13:17:30|972.2|972.2|972.4|972|972.4|972.2|972.2|971.8|1208
1635167860000|2021-10-25 13:17:40|972.2|971.8|972|971.6|972.2|971.8|971.8|971.6|15459
1635167890000|2021-10-25 13:18:10|972.2|971.8|972.6|972.2|972.6|972.2|972|971.8|376
1635167900000|2021-10-25 13:18:20|972.8|972.4|972.6|972.2|972.8|972.4|972.6|972.2|1125
1635167910000|2021-10-25 13:18:30|972.8|972.4|972.8|972.2|972.8|972.4|972.8|972.2|0
1635167920000|2021-10-25 13:18:40|972.6|972|972.4|972|972.6|972.2|972.2|972|552
1635167930000|2021-10-25 13:18:50|972.6|972.2|972.4|972|972.6|972.2|972.4|972|590
1635167940000|2021-10-25 13:19:00|||||||||697
1635167960000|2021-10-25 13:19:20|972.2|971.8|972|971.6|972.2|971.8|971.8|971.6|4679
1635167970000|2021-10-25 13:19:30|971.8|971.8|972|971.6|972|971.8|971.8|971.6|1833
1635168010000|2021-10-25 13:20:10|972.2|971.8|972.4|972|972.4|972|972.2|971.8|1323
1635168050000|2021-10-25 13:20:50|972.2||972.2||972.2||972.2||0
1635168060000|2021-10-25 13:21:00|972|971.8|972.2|971.8|972.2|971.8|972|971.8|1156
1635168070000|2021-10-25 13:21:10|||||||||1375
1635168090000|2021-10-25 13:21:30|972.4|972|972.2|971.8|972.4|972|972.2|971.8|0
1635168120000|2021-10-25 13:22:00|972.4|972|972.4|972|972.4|972|972.4|972|0
1635168140000|2021-10-25 13:22:20||972.2||972.2||972.2||972.2|0
1635168150000|2021-10-25 13:22:30|972.6|972|972.8|972.4|972.8|972.4|972.6|972|79
1635168160000|2021-10-25 13:22:40|973|972.6|973|972.6|973|972.6|972.8|972.4|539
1635168170000|2021-10-25 13:22:50|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|1815
1635168180000|2021-10-25 13:23:00|973|972.6|972.8|972.4|973|972.6|972.8|972.4|654
1635168220000|2021-10-25 13:23:40|972.6||972.8||972.8||972.6||563
1635168230000|2021-10-25 13:23:50|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972|5883
1635168250000|2021-10-25 13:24:10|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|763
1635168260000|2021-10-25 13:24:20|973|972.6|973|972.6|973|972.6|973|972.6|350
1635168280000|2021-10-25 13:24:40|972.8|972.4|972.8|972.4|972.8|972.6|972.6|972.4|2195
1635168290000|2021-10-25 13:24:50|973|972.6|973.2|972.8|973.2|972.8|973|972.6|337
1635168300000|2021-10-25 13:25:00||973||973||973||973|0
1635168310000|2021-10-25 13:25:10|973|972.8|973|972.8|973|972.8|973|972.8|3302
1635168320000|2021-10-25 13:25:20|972.8|972.6|972.8|972.4|972.8|972.6|972.6|972.4|2151
1635168330000|2021-10-25 13:25:30|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1635168340000|2021-10-25 13:25:40||972||972.2||972.2||972|0
1635168350000|2021-10-25 13:25:50|972.4|972|972.2|971.8|972.6|972|972.2|971.8|512
1635168360000|2021-10-25 13:26:00|972.4|972|972.4|972|972.4|972|972.2|971.8|150
1635168370000|2021-10-25 13:26:10|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|2160
1635168380000|2021-10-25 13:26:20|972.8|972.4|972.4|972.2|972.8|972.6|972.4|972.2|10798
1635168390000|2021-10-25 13:26:30|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|461
1635168400000|2021-10-25 13:26:40|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|79
1635168410000|2021-10-25 13:26:50||972.2||972.4||972.4||972.2|0
1635168440000|2021-10-25 13:27:20||972.2||972.4||972.4||972.2|0
1635168450000|2021-10-25 13:27:30||972.2||972.2||972.2||972.2|1709
1635168470000|2021-10-25 13:27:50|972.4|972.4|972.6|972.2|972.6|972.4|972.4|972.2|3357
1635168490000|2021-10-25 13:28:10|972.4|972|972.4|972.2|972.4|972.2|972.2|972|1744
1635168500000|2021-10-25 13:28:20|972.6||972.6||972.6||972.6||5
1635168540000|2021-10-25 13:29:00|972.4||972.6||972.6||972.4||1000
1635168560000|2021-10-25 13:29:20|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.2|1627
1635168570000|2021-10-25 13:29:30|973|972.8|972.8|972.6|973|972.8|972.8|972.6|3225
1635168580000|2021-10-25 13:29:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2843
1635168590000|2021-10-25 13:29:50||972.2||972.2||972.2||972.2|1708
1635168600000|2021-10-25 13:30:00|972.8|972.4|973.4|973|973.4|973|972.8|972.2|7019
1635168610000|2021-10-25 13:30:10|973.2|972.8|973|972.8|973.4|972.8|973|972.8|3425
1635168620000|2021-10-25 13:30:20|972.8|972.6|973|972.6|973|972.6|972.8|972.6|2415
1635168630000|2021-10-25 13:30:30|973.2|972.8|973.4|973|973.4|973|973.2|972.6|1616
1635168640000|2021-10-25 13:30:40|973.2|972.8|973.2|972.8|973.4|973|972.8|972.6|7389
1635168650000|2021-10-25 13:30:50|973.4|973|972.6|972.4|973.4|973|972.6|972.4|8952
1635168660000|2021-10-25 13:31:00|972.4|972.2|972.6|972.2|972.8|972.4|972.4|972.2|10827
1635168670000|2021-10-25 13:31:10|972.8|972.4|973|972.6|973.2|972.8|972.8|972.4|21191
1635168680000|2021-10-25 13:31:20|973.2|972.8|973.8|973.6|974|973.6|973.2|972.8|2825
1635168690000|2021-10-25 13:31:30|974|973.4|973.4|973.2|974|973.4|973.4|973.2|11181
1635168700000|2021-10-25 13:31:40|973.6|973.4|973|972.6|973.6|973.4|972.8|972.6|6376
1635168710000|2021-10-25 13:31:50|972.8|972.4|972.6|972.4|973|972.8|972.6|972.2|5464
1635168720000|2021-10-25 13:32:00|972.8|972.2|972.6|972.4|972.8|972.4|972.4|972|4555
1635168730000|2021-10-25 13:32:10|972.8|972.6|973.2|972.6|973.6|973.2|972.8|972.6|4494
1635168740000|2021-10-25 13:32:20||972.8||972.8||973||972.8|0
1635168750000|2021-10-25 13:32:30|973.4|973|974.2|973.8|974.2|974|973.4|973|9423
1635168760000|2021-10-25 13:32:40||974||974||974||974|0
1635168770000|2021-10-25 13:32:50|974|973.8|973.4|973|974.2|973.8|973.4|973|6933
1635168780000|2021-10-25 13:33:00|973.6|973.2|973.4|973|973.8|973.4|973.4|973|1955
1635168790000|2021-10-25 13:33:10|973.2|972.8|972.8|972.4|973.4|973|972.6|972.4|300
1635168800000|2021-10-25 13:33:20||972.6||972.4||972.6||972.4|0
1635168810000|2021-10-25 13:33:30|973|972.6|973.2|972.8|973.2|972.8|973|972.4|4542
1635168820000|2021-10-25 13:33:40|973.4|973|973.8|973.4|973.8|973.4|973.4|973|0
1635168830000|2021-10-25 13:33:50|973.6|973.2|972.8|972.4|973.8|973.2|972.6|972.4|9837
1635168840000|2021-10-25 13:34:00|972.6|972.6|972|971.8|972.8|972.6|971.8|971.6|7653
1635168850000|2021-10-25 13:34:10|972.2|971.6|972.4|971.8|972.4|971.8|971.8|971.6|656
1635168860000|2021-10-25 13:34:20|972.6|972|972.6|972|972.6|972.2|972.4|971.8|1043
1635168870000|2021-10-25 13:34:30|972.8|972.2|973|972.6|973.2|973|972.8|972|6172
1635168890000|2021-10-25 13:34:50|972.8|972.4|973|972.6|973|972.6|972.6|972.2|1714
1635168900000|2021-10-25 13:35:00|973.2||973||973.2||973||0
1635168910000|2021-10-25 13:35:10|973.2|972.8|973.6|973|973.6|973.2|973|972.6|4832
1635168920000|2021-10-25 13:35:20|973.4|973.2|974|973.6|974.2|974|973.4|973|31989
1635168930000|2021-10-25 13:35:30|973.8|973.8|974.2|973.6|974.2|973.8|973.8|973.6|496
1635168940000|2021-10-25 13:35:40|974|973.8|973.8|973.6|974|973.8|973.8|973.6|0
1635168950000|2021-10-25 13:35:50|974|973.8|974|973.8|974|973.8|974|973.8|3109
1635168960000|2021-10-25 13:36:00|974.2|973.6|974|973.6|974.2|973.6|973.8|973.6|2410
1635168970000|2021-10-25 13:36:10|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|1218
1635168980000|2021-10-25 13:36:20|973.8|973.2|973.8|973.4|973.8|973.4|973.4|973.2|1600
1635168990000|2021-10-25 13:36:30|974.2|973.6|974.4|974|974.4|974|974.2|973.4|5304
1635169000000|2021-10-25 13:36:40|974.2|973.8|974.2|973.8|974.4|974|974|973.8|1326
1635169010000|2021-10-25 13:36:50|974|973.6|974.2|973.6|974.2|973.8|973.8|973.6|3269
1635169020000|2021-10-25 13:37:00|974|973.8|974.2|973.8|974.2|973.8|974|973.6|785
1635169030000|2021-10-25 13:37:10|974|973.6|973.8|973.6|974.2|973.6|973.8|973.6|1589
1635169040000|2021-10-25 13:37:20|973.6|973.4|973.6|973.4|973.8|973.6|973.4|973.2|14604
1635169050000|2021-10-25 13:37:30|973.8|973.6|974|973.6|974.2|973.8|973.8|973.4|966
1635169080000|2021-10-25 13:38:00|973.8|973.4|973.8|973.2|973.8|973.4|973.6|973.2|5256
1635169090000|2021-10-25 13:38:10|973.6|973|973.2|972.8|973.6|973|972.8|972.6|5881
1635169100000|2021-10-25 13:38:20|973.4|973|973.4|973.2|973.4|973.2|973.2|972.8|25124
1635169110000|2021-10-25 13:38:30|973.6|973.4|973.6|973.2|974|973.6|973.6|973.2|1562
1635169120000|2021-10-25 13:38:40|973.8||973.8||973.8||973.6||0
1635169130000|2021-10-25 13:38:50|973.6|973.4|973.4|973.2|973.8|973.4|973.4|973.2|878
1635169140000|2021-10-25 13:39:00|973.2|973|973.2|972.8|973.2|973|973|972.8|3023
1635169150000|2021-10-25 13:39:10|973|972.6|973|972.6|973.2|972.8|972.8|972.6|7029
1635169160000|2021-10-25 13:39:20|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|502
1635169170000|2021-10-25 13:39:30|973|972.6|972.6|972.2|973|972.6|972.6|972|6027
1635169180000|2021-10-25 13:39:40|972.8|972|972.8|972.4|972.8|972.6|972.6|972|2402
1635169190000|2021-10-25 13:39:50|973|972.6|973.2|972.8|973.2|972.8|973|972.4|4998
1635169200000|2021-10-25 13:40:00|973.4|973|973|972.6|973.4|973|972.8|972.6|3202
1635169210000|2021-10-25 13:40:10|973.2|972.8|972.6|972.2|973.2|972.8|972.6|972|226
1635169220000|2021-10-25 13:40:20|972.4|972|972.4|972.2|972.6|972.2|972.2|972|405
1635169240000|2021-10-25 13:40:40|972.2|972|972.4|972|972.4|972.2|972.2|972|2144
1635169250000|2021-10-25 13:40:50|972.2|972.2|972.4|972|972.4|972.2|972.2|972|500
1635169260000|2021-10-25 13:41:00|972.2|971.8|972.4|972|972.4|972|972|971.8|1380
1635169270000|2021-10-25 13:41:10|972.2|971.8|972.4|971.8|972.4|972|972|971.8|0
1635169280000|2021-10-25 13:41:20|972.2|972|972.4|971.8|972.4|972.2|972|971.8|4869
1635169290000|2021-10-25 13:41:30|972.2|971.6|971.8|971.4|972.2|971.8|971.8|971.4|2297
1635169300000|2021-10-25 13:41:40|971.6|971.2|971.6|971.2|971.8|971.2|971.6|971.2|0
1635169310000|2021-10-25 13:41:50|971.8|971.4|971.8|971.4|971.8|971.4|971.6|971.4|2340
1635169320000|2021-10-25 13:42:00|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|260
1635169330000|2021-10-25 13:42:10|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|605
1635169340000|2021-10-25 13:42:20|971.2|971|972|971.4|972|971.4|971.2|970.8|3491
1635169350000|2021-10-25 13:42:30|971.8|971.6|972.4|972.2|972.4|972.2|971.8|971.6|1250
1635169360000|2021-10-25 13:42:40|972.6|972.4|973.2|972.6|973.2|972.6|972.6|972.2|1254
1635169370000|2021-10-25 13:42:50|973.4|972.8|973|972.6|973.4|973|972.8|972.6|2579
1635169380000|2021-10-25 13:43:00|972.8|972.4|972.4|971.8|973|972.6|972|971.8|7978
1635169390000|2021-10-25 13:43:10|972.2|972|972|971.8|972.6|972.2|972|971.8|12405
1635169400000|2021-10-25 13:43:20|972.2|972|972.6|972|972.6|972|972.2|972|100
1635169410000|2021-10-25 13:43:30|972.8|972.2|972.8|972.4|972.8|972.6|972.8|972.2|777
1635169440000|2021-10-25 13:44:00|972.6|972.2|972.4|972|972.6|972.4|972.4|972|581
1635169450000|2021-10-25 13:44:10|972.6|972.2|972.8|972.2|972.8|972.2|972.4|972|0
1635169460000|2021-10-25 13:44:20|972.6|972|972.8|972.4|972.8|972.4|972.6|972|0
1635169480000|2021-10-25 13:44:40|972.6|972.6|972.6|972.4|972.6|972.6|972.6|972.4|209
1635169490000|2021-10-25 13:44:50|972.4|972.2|972.4|972|972.4|972.2|972.4|972|1324
1635169500000|2021-10-25 13:45:00|972.2|971.8|972.2|971.8|972.2|971.8|972|971.6|3525
1635169510000|2021-10-25 13:45:10|972||972.2||972.2||972||0
1635169530000|2021-10-25 13:45:30|972.4|972|972.4|972.2|972.4|972.2|972.4|972|222
1635169540000|2021-10-25 13:45:40|972.2|972|972.4|972|972.4|972|972.2|972|729
1635169550000|2021-10-25 13:45:50|972.2||972.4||972.4||972.2||0
1635169560000|2021-10-25 13:46:00|972.2|972.2|972.4|972|972.4|972.2|972.2|972|1673
1635169570000|2021-10-25 13:46:10|972.2|971.8|972.4|972|972.4|972|972|971.8|5541
1635169580000|2021-10-25 13:46:20|972.2|971.8|971.6|971.2|972.4|971.8|971.6|971.2|2425
1635169590000|2021-10-25 13:46:30|971.4|971|971.2|970.8|971.6|971|971.2|970.8|1137
1635169600000|2021-10-25 13:46:40|971.4|970.6|971.4|971|971.4|971|971.2|970.6|2804
1635169610000|2021-10-25 13:46:50|971.2|970.8|971|970.8|971.2|970.8|971|970.8|610
1635169620000|2021-10-25 13:47:00|971.2|970.6|971.4|971|971.6|971|971.2|970.6|1292
1635169630000|2021-10-25 13:47:10|971.6||971.4||971.6||971.4||0
1635169640000|2021-10-25 13:47:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1635169650000|2021-10-25 13:47:30|971.8|971.4|972.2|971.8|972.2|971.8|971.8|971.4|6
1635169660000|2021-10-25 13:47:40||972||971.8||972||971.8|0
1635169670000|2021-10-25 13:47:50|972.4||972.2||972.4||972.2||0
1635169680000|2021-10-25 13:48:00|972|971.6|971.8|971.4|972|971.6|971.4|971.2|5585
1635169690000|2021-10-25 13:48:10|972|971.6|972.8|972.4|972.8|972.4|972|971.4|5144
1635169700000|2021-10-25 13:48:20|972.6|972.2|972.8|972.2|972.8|972.2|972.4|972.2|4065
1635169710000|2021-10-25 13:48:30|972.6|972.4|972.8|972.4|972.8|972.4|972.4|972.2|153
1635169720000|2021-10-25 13:48:40|972.6|972.2|972.6|972.2|972.8|972.2|972.4|972.2|2515
1635169730000|2021-10-25 13:48:50|972.4||972.4||972.4||972.4||1059
1635169740000|2021-10-25 13:49:00|972.6||972.6||972.6||972.6||0
1635169760000|2021-10-25 13:49:20|972.4|972|972.6|972.2|972.6|972.2|972.2|972|6500
1635169780000|2021-10-25 13:49:40|972.4|972.4|972.6|972.4|972.6|972.4|972.4|972.4|3214
1635169790000|2021-10-25 13:49:50|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|803
1635169800000|2021-10-25 13:50:00|972.2|972|972.4|972|972.6|972.2|972.2|972|30
1635169810000|2021-10-25 13:50:10|972.2|971.8|972.2|971.8|972.2|971.8|972|971.6|1959
1635169820000|2021-10-25 13:50:20|972|971.6|972|971.8|972.2|971.8|972|971.6|3323
1635169830000|2021-10-25 13:50:30|971.8|971.6|971.6|971.2|972|971.6|971.6|971.2|6592
1635169840000|2021-10-25 13:50:40|971.4||971.4||971.4||971.4||0
1635169860000|2021-10-25 13:51:00|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971.2|4886
1635169870000|2021-10-25 13:51:10|971.6||971.6||971.6||971.6||50
1635169880000|2021-10-25 13:51:20|971.8|971.4|972|971.6|972|971.6|971.8|971.4|5
1635169890000|2021-10-25 13:51:30|972.2|971.8|972|971.8|972.2|971.8|972|971.8|0
1635169910000|2021-10-25 13:51:50|971.8|971.6|971.8|971.6|972|971.6|971.8|971.6|2059
1635169920000|2021-10-25 13:52:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.2|3960
1635169940000|2021-10-25 13:52:20|971.6||971.6||971.6||971.6||681
1635169950000|2021-10-25 13:52:30|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|3942
1635169960000|2021-10-25 13:52:40||971.6||971.4||971.6||971.4|0
1635169970000|2021-10-25 13:52:50|972|971.6|972.6|972.2|972.8|972.6|972|971.4|16798
1635169980000|2021-10-25 13:53:00|972.4|972|972.2|972|972.6|972|972.2|971.8|4101
1635169990000|2021-10-25 13:53:10|972.4|972.2|972.6|972.2|972.6|972.2|972.2|972|3124
1635170010000|2021-10-25 13:53:30|972.4|972|972.4|972|972.4|972|972.2|972|3795
1635170020000|2021-10-25 13:53:40|972.2|971.8|972.4|972|972.4|972|972|971.6|1615
1635170030000|2021-10-25 13:53:50|972.6|972.2|972.2|972|972.6|972.2|972.2|972|0
1635170040000|2021-10-25 13:54:00|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|68
1635170050000|2021-10-25 13:54:10|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|757
1635170070000|2021-10-25 13:54:30|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|1884
1635170080000|2021-10-25 13:54:40|973|972.6|973|972.6|973|972.6|972.8|972.4|0
1635170090000|2021-10-25 13:54:50||972.8||972.6||972.8||972.6|0
1635170100000|2021-10-25 13:55:00|||||||||49
1635170130000|2021-10-25 13:55:30|973.2|972.8|973|972.8|973.4|973|973|972.8|8202
1635170140000|2021-10-25 13:55:40|||||||||1396
1635170160000|2021-10-25 13:56:00|972.8|972.6|973.2|972.8|973.2|973|972.8|972.6|5852
1635170170000|2021-10-25 13:56:10|973|972.6|973|972.6|973.2|972.6|972.8|972.6|5564
1635170180000|2021-10-25 13:56:20|972.8||973||973||972.8||0
1635170190000|2021-10-25 13:56:30|973.2|972.8|973.4|973|973.4|973|973.2|972.6|7191
1635170200000|2021-10-25 13:56:40|973.2|972.8|973.2|972.8|973.2|972.8|973|972.8|761
1635170210000|2021-10-25 13:56:50|973||973||973||973||0
1635170220000|2021-10-25 13:57:00|973.2|973|973.8|973.4|973.8|973.4|973.2|973|204
1635170230000|2021-10-25 13:57:10|973.6||973.6||973.6||973.6||154
1635170240000|2021-10-25 13:57:20|973.8||973.8||973.8||973.8||1124
1635170250000|2021-10-25 13:57:30|974||973.8||974||973.8||1610
1635170270000|2021-10-25 13:57:50||973.6||973.6||973.6||973.6|0
1635170280000|2021-10-25 13:58:00|973.6|973.4|973.8|973.4|973.8|973.6|973.6|973.4|2937
1635170310000|2021-10-25 13:58:30|973.6||973.6||973.6||973.6||0
1635170320000|2021-10-25 13:58:40|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|567
1635170330000|2021-10-25 13:58:50|||||||||568
1635170340000|2021-10-25 13:59:00|973.6|973.4|974|973.8|974|973.8|973.6|973.4|3059
1635170360000|2021-10-25 13:59:20|973.8|973.6|973.6|973.4|974|973.6|973.6|973.4|5019
1635170370000|2021-10-25 13:59:30|973.8|973.2|973.8|973.4|973.8|973.4|973.6|973.2|2427
1635170390000|2021-10-25 13:59:50|973.6||973.8||973.8||973.6||0
1635170400000|2021-10-25 14:00:00|973.6||973.6||973.6||973.6||704
1635170410000|2021-10-25 14:00:10|||||||||4761
1635170420000|2021-10-25 14:00:20|973.8|973.6|974|973.6|974|973.6|973.4|973.2|34648
1635170430000|2021-10-25 14:00:30|974.2|973.8|974.4|974|974.4|974|974.2|973.8|6063
1635170450000|2021-10-25 14:00:50|974.2|973.8|974|973.6|974.4|973.8|973.8|973.6|4347
1635170480000|2021-10-25 14:01:20|973.8||974||974||973.8||181
1635170490000|2021-10-25 14:01:30|973.8||973.8||973.8||973.8||2212
1635170500000|2021-10-25 14:01:40|973.6|973.4|973.8|973.4|973.8|973.6|973.6|973.4|838
1635170510000|2021-10-25 14:01:50|973.6|973.6|973.8|973.4|973.8|973.6|973.6|973.4|1226
1635170520000|2021-10-25 14:02:00|974|973.6|974|973.8|974|973.8|974|973.6|2664
1635170530000|2021-10-25 14:02:10|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|122
1635170540000|2021-10-25 14:02:20|974|973.6|973.8|973.6|974|973.6|973.8|973.6|4586
1635170560000|2021-10-25 14:02:40|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|13964
1635170570000|2021-10-25 14:02:50||973.6||973.6||973.6||973.6|0
1635170580000|2021-10-25 14:03:00|974|973.8|974|973.8|974|973.8|974|973.8|813
1635170590000|2021-10-25 14:03:10|974.2|974|974|973.8|974.2|974|974|973.8|6206
1635170600000|2021-10-25 14:03:20|||||||||3377
1635170610000|2021-10-25 14:03:30|||||||||1134
1635170620000|2021-10-25 14:03:40|||||||||8646
1635170640000|2021-10-25 14:04:00|974.2|974|974.2|973.8|974.2|974|974|973.8|1800
1635170680000|2021-10-25 14:04:40|974.4|974|974.8|974.6|974.8|974.6|974.4|974|6741
1635170690000|2021-10-25 14:04:50|975||975||975||974.8||250
1635170700000|2021-10-25 14:05:00||974.8||974.8||974.8||974.8|0
1635170710000|2021-10-25 14:05:10|975.2|975|975.6|975.4|975.8|975.6|975.2|975|136714
1635170720000|2021-10-25 14:05:20|975.4|975.2|975.2|974.8|975.6|975.2|975.2|974.8|9219
1635170740000|2021-10-25 14:05:40|975|975|975|974.8|975|975|975|974.8|196
1635170750000|2021-10-25 14:05:50|975.2|974.6|974.8|974.4|975.2|974.6|974.4|974|4629
1635170760000|2021-10-25 14:06:00|974.6|974.6|975.2|974.6|975.2|974.8|974.6|974.4|5809
1635170770000|2021-10-25 14:06:10|975.4|974.8|975.4|975|975.4|975.2|975.4|974.8|1600
1635170780000|2021-10-25 14:06:20|975.6|975.2|975.6|975.4|975.6|975.4|975.6|975.2|2437
1635170790000|2021-10-25 14:06:30|975.4|975.2|975.4|975|975.4|975.2|975.2|975|1368
1635170830000|2021-10-25 14:07:10|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|1995
1635170840000|2021-10-25 14:07:20|975|974.6|975|974.6|975|974.6|975|974.6|5980
1635170850000|2021-10-25 14:07:30|974.8|974.4|974.6|974.2|974.8|974.4|974.4|974.2|1729
1635170860000|2021-10-25 14:07:40|974.8|974.4|974.8|974.4|974.8|974.6|974.6|974.4|1874
1635170870000|2021-10-25 14:07:50|974.6|974.2|974.4|974|974.8|974.2|974.2|974|3305
1635170880000|2021-10-25 14:08:00|974.6|974.2|974.6|974.4|974.6|974.4|974.6|974.2|600
1635170900000|2021-10-25 14:08:20|974.8|974.6|975.2|974.8|975.2|974.8|974.8|974.6|2229
1635170910000|2021-10-25 14:08:30|975.4|975|975.4|975|975.4|975|975.4|975|1970
1635170920000|2021-10-25 14:08:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1635170930000|2021-10-25 14:08:50|975.4|975|975|974.8|975.4|975|975|974.8|3810
1635170940000|2021-10-25 14:09:00|974.8|974.6|974.8|974.6|975|974.6|974.8|974.4|5894
1635170950000|2021-10-25 14:09:10|975|974.8|975.4|975|975.4|975.2|975|974.8|8901
1635170980000|2021-10-25 14:09:40|975.6|975.2|975.6|975.2|975.8|975.4|975.6|975.2|5028
1635170990000|2021-10-25 14:09:50|975.4|975|975.4|975|975.4|975|975.2|975|3
1635171000000|2021-10-25 14:10:00|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|500
1635171010000|2021-10-25 14:10:10|||||||||1000
1635171020000|2021-10-25 14:10:20|975.6||975.6||975.6||975.6||0
1635171030000|2021-10-25 14:10:30|975.4|975.2|975.6|975.2|975.6|975.4|975.4|975.2|1263
1635171040000|2021-10-25 14:10:40|975.4|975|975.2|975|975.4|975.2|975.2|974.8|30465
1635171050000|2021-10-25 14:10:50|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975|358
1635171070000|2021-10-25 14:11:10|975.8|975.4|976|975.6|976.2|976|975.8|975.2|41128
1635171090000|2021-10-25 14:11:30|975.8|975.4|975.4|975|976|975.4|975.2|975|9282
1635171100000|2021-10-25 14:11:40||975.2||975||975.2||975|0
1635171110000|2021-10-25 14:11:50|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|398
1635171120000|2021-10-25 14:12:00|975|974.6|974.8|974.4|975.2|974.6|974.6|974.4|402
1635171130000|2021-10-25 14:12:10|975|974.6|975.2|975|975.2|975|975|974.4|276
1635171140000|2021-10-25 14:12:20|975.4|975.2|975.2|974.8|975.6|975.2|975.2|974.8|799
1635171150000|2021-10-25 14:12:30|975.4|975|975|974.8|975.4|975|975|974.8|0
1635171160000|2021-10-25 14:12:40|975.2|975|975.2|975|975.2|975|975.2|975|526
1635171170000|2021-10-25 14:12:50|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|1119
1635171180000|2021-10-25 14:13:00|975.8|975.4|975.6|975.2|975.8|975.4|975.6|975.2|923
1635171200000|2021-10-25 14:13:20|975.4|975|975.4|975|975.4|975|975.2|975|1087
1635171240000|2021-10-25 14:14:00|975.6|975.2|975.8|975.4|975.8|975.4|975.4|975.2|2034
1635171250000|2021-10-25 14:14:10|976|975.6|976|975.6|976|975.6|976|975.6|0
1635171260000|2021-10-25 14:14:20|975.8|975.4|975.8|975.4|976|975.4|975.6|975.4|3994
1635171270000|2021-10-25 14:14:30|975.6|975.6|975.6|975.4|975.6|975.6|975.6|975.4|0
1635171280000|2021-10-25 14:14:40|975.4|975.2|975.2|975|975.4|975.2|975.2|975|969
1635171290000|2021-10-25 14:14:50|975.4||975.4||975.6||975.4||1000
1635171300000|2021-10-25 14:15:00|975.6|975.2|975.6|975.2|975.8|975.4|975.4|975.2|325
1635171310000|2021-10-25 14:15:10|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|0
1635171330000|2021-10-25 14:15:30|976|975.6|975.6|975.4|976|975.6|975.6|975.4|10164
1635171340000|2021-10-25 14:15:40|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|31
1635171350000|2021-10-25 14:15:50|975.6||975.6||975.6||975.6||0
1635171360000|2021-10-25 14:16:00||975.4||975.4||975.4||975.4|0
1635171370000|2021-10-25 14:16:10|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|1294
1635171380000|2021-10-25 14:16:20|975.2|975|975.2|975|975.2|975|975.2|974.8|4246
1635171390000|2021-10-25 14:16:30|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975|4296
1635171400000|2021-10-25 14:16:40|975.8|975.4|975.6|975.2|975.8|975.4|975.4|975.2|1906
1635171410000|2021-10-25 14:16:50|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|0
1635171420000|2021-10-25 14:17:00|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|61
1635171430000|2021-10-25 14:17:10|975.6|975.2|975.8|975.4|975.8|975.4|975.6|975.2|1685
1635171440000|2021-10-25 14:17:20|975.6|975.2|975.6|975.2|975.6|975.4|975.4|975.2|2230
1635171450000|2021-10-25 14:17:30|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1635171490000|2021-10-25 14:18:10|976|975.6|976|975.8|976|975.8|976|975.4|5173
1635171500000|2021-10-25 14:18:20|975.8|975.6|976|975.8|976|975.8|975.8|975.6|7363
1635171510000|2021-10-25 14:18:30|975.8|975.6|975.6|975.4|976|975.6|975.6|975.4|4199
1635171520000|2021-10-25 14:18:40|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|5
1635171530000|2021-10-25 14:18:50|975.6|975.4|975.6|975.2|975.6|975.4|975.4|975.2|2302
1635171540000|2021-10-25 14:19:00|975.4|975|974.8|974.4|975.6|975.2|974.8|974.4|10087
1635171550000|2021-10-25 14:19:10|975|974.6|975|974.6|975.2|974.8|975|974.6|48
1635171560000|2021-10-25 14:19:20|975.2|974.8|975.4|975|975.4|975|975.2|974.8|1156
1635171590000|2021-10-25 14:19:50|975.2|975.2|975.2|975|975.4|975.2|975.2|975|625
1635171600000|2021-10-25 14:20:00|975.4|975.2|975.4|975|975.6|975.2|975.4|975|329
1635171610000|2021-10-25 14:20:10|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975.2|6015
1635171620000|2021-10-25 14:20:20|975.2|975|975.4|975|975.4|975|975.2|975|5048
1635171630000|2021-10-25 14:20:30|975.2|975.2|975.4|975.2|975.4|975.2|975.2|975.2|35
1635171640000|2021-10-25 14:20:40|||||||||138
1635171650000|2021-10-25 14:20:50|975.2|975|975.2|974.8|975.4|975|975|974.8|2899
1635171660000|2021-10-25 14:21:00|975|974.6|974.8|974.4|975.2|974.6|974.6|974.4|3939
1635171670000|2021-10-25 14:21:10|975|974.6|975|974.8|975|974.8|975|974.6|3824
1635171680000|2021-10-25 14:21:20|975.2|975|975.2|974.8|975.2|975|975.2|974.8|102
1635171690000|2021-10-25 14:21:30|975.4|975|975.2|975|975.4|975|975.2|974.8|900
1635171700000|2021-10-25 14:21:40||974.8||974.8||975||974.8|0
1635171710000|2021-10-25 14:21:50|975.4|975|975.6|975.4|975.6|975.4|975.4|975|2737
1635171720000|2021-10-25 14:22:00|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|86
1635171730000|2021-10-25 14:22:10|975.4||975.6||975.6||975.4||100
1635171740000|2021-10-25 14:22:20|975.4|975|975.2|974.8|975.4|975|975|974.8|2288
1635171750000|2021-10-25 14:22:30|975||975.2||975.2||975||0
1635171800000|2021-10-25 14:23:20|975|975|975.2|975|975.2|975|975|974.8|3056
1635171810000|2021-10-25 14:23:30||974.8||975||975||974.8|1802
1635171820000|2021-10-25 14:23:40|975|974.8|975.2|974.8|975.2|974.8|975|974.8|337
1635171830000|2021-10-25 14:23:50|975|974.6|975|974.6|975.2|974.8|974.8|974.4|8508
1635171840000|2021-10-25 14:24:00|975.2|974.8|975|974.6|975.2|974.8|975|974.6|161
1635171860000|2021-10-25 14:24:20|975.2|974.8|974.8|974.4|975.2|974.8|974.6|974.4|5972
1635171890000|2021-10-25 14:24:50|974.6|974.2|974.4|974.2|974.6|974.4|974.4|974.2|2561
1635171900000|2021-10-25 14:25:00|974.6|974.4|974.2|973.8|974.6|974.4|974|973.8|3507
1635171920000|2021-10-25 14:25:20|974|973.6|973.8|973.4|974|973.6|973.6|973.4|5351
1635171930000|2021-10-25 14:25:30|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|47
1635171940000|2021-10-25 14:25:40|973.4|973|973.4|973|973.4|973|973.4|973|0
1635171950000|2021-10-25 14:25:50|973.2|972.8|973|972.6|973.4|972.8|973|972.6|3015
1635171960000|2021-10-25 14:26:00|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|482
1635171970000|2021-10-25 14:26:10|973||973.2||973.2||973||0
1635171980000|2021-10-25 14:26:20|973.4|973|973.6|973.2|973.6|973.2|973.4|972.8|2904
1635171990000|2021-10-25 14:26:30|973.4||973.4||973.6||973.4||0
1635172000000|2021-10-25 14:26:40|973.2|973|973.2|972.8|973.2|973|973.2|972.8|826
1635172010000|2021-10-25 14:26:50|973|972.6|973|972.6|973.2|972.8|972.8|972.4|1063
1635172020000|2021-10-25 14:27:00|973.2||973||973.2||973||0
1635172030000|2021-10-25 14:27:10|972.8|972.4|972.6|972.2|973|972.6|972.4|972|11252
1635172040000|2021-10-25 14:27:20|972.4|972|972.4|972|972.4|972|972.4|972|1
1635172050000|2021-10-25 14:27:30|972.2|971.8|972.2|971.8|972.4|971.8|972|971.8|565
1635172060000|2021-10-25 14:27:40||972||972||972||972|0
1635172120000|2021-10-25 14:28:40|972.4|972.2|971.8|971.4|972.4|972.2|971.8|971.4|5672
1635172140000|2021-10-25 14:29:00||971.6||971.4||971.6||971.4|0
1635172160000|2021-10-25 14:29:20||971.6||971.6||971.6||971.6|0
1635172170000|2021-10-25 14:29:30|||||||||381
1635172190000|2021-10-25 14:29:50|972|971.8|971.8|971.6|972|971.8|971.8|971.6|1052
1635172200000|2021-10-25 14:30:00|972|971.8|972.4|972|972.4|972|972|971.8|1730
1635172210000|2021-10-25 14:30:10|972.2|971.8|972|971.6|972.4|971.8|971.8|971.6|9010
1635172250000|2021-10-25 14:30:50|972.2|971.8|972.4|972|972.4|972|972.2|971.6|1185
1635172280000|2021-10-25 14:31:20|972.2|971.8|972.2|971.8|972.4|971.8|972|971.8|1439
1635172300000|2021-10-25 14:31:40||972||971.8||972||971.8|2
1635172340000|2021-10-25 14:32:20|972.4|972|972.4|972.2|972.6|972.2|972.4|972|1354
1635172350000|2021-10-25 14:32:30|972.2|972|972.4|972|972.4|972|972|971.8|10716
1635172360000|2021-10-25 14:32:40|972.2|971.8|972.4|972|972.4|972|972.2|971.8|0
1635172370000|2021-10-25 14:32:50|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|6198
1635172380000|2021-10-25 14:33:00|972.6||972.8||972.8||972.6||0
1635172390000|2021-10-25 14:33:10|972.6|972.2|972.6|972.2|972.8|972.2|972.4|972.2|3687
1635172400000|2021-10-25 14:33:20|972.4||972.4||972.6||972.4||0
1635172420000|2021-10-25 14:33:40|972.6|972.4|972.8|972.4|972.8|972.6|972.6|972.4|6499
1635172430000|2021-10-25 14:33:50|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|1752
1635172440000|2021-10-25 14:34:00||972.6||972.6||972.6||972.6|0
1635172450000|2021-10-25 14:34:10|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|533
1635172460000|2021-10-25 14:34:20|973|972.4|973.2|972.8|973.4|973|973|972.4|3104
1635172480000|2021-10-25 14:34:40|973|972.6|973|972.6|973|972.6|972.8|972.6|5091
1635172490000|2021-10-25 14:34:50|972.8|972.4|972.8|972.4|972.8|972.6|972.6|972.4|2780
1635172500000|2021-10-25 14:35:00||972.6||972.6||972.6||972.6|0
1635172510000|2021-10-25 14:35:10|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2198
1635172520000|2021-10-25 14:35:20|972.8||972.8||972.8||972.8||0
1635172530000|2021-10-25 14:35:30|972.6|972.2|972.4|972.2|972.8|972.2|972.4|972.2|1922
1635172540000|2021-10-25 14:35:40|972.6|972.4|972.6|972.2|972.8|972.4|972.6|972.2|3060
1635172560000|2021-10-25 14:36:00|972.4|972|972.6|972.2|972.6|972.2|972.2|971.8|4050
1635172570000|2021-10-25 14:36:10|972.4|972|972.6|972.2|972.6|972.2|972.4|972|0
1635172580000|2021-10-25 14:36:20|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.2|2900
1635172590000|2021-10-25 14:36:30|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1696
1635172600000|2021-10-25 14:36:40|972.4|972|972.4|972|972.6|972|972.2|972|2202
1635172610000|2021-10-25 14:36:50|972.6|972.2|972.4|972.2|972.6|972.4|972.4|972.2|0
1635172620000|2021-10-25 14:37:00|972.2|972|972.4|972|972.4|972|972.2|972|398
1635172650000|2021-10-25 14:37:30|||||||||210
1635172660000|2021-10-25 14:37:40|972.2|971.8|971.8|971.4|972.2|971.8|971.6|971.4|6800
1635172670000|2021-10-25 14:37:50|972|971.6|972|971.6|972|971.8|972|971.6|757
1635172700000|2021-10-25 14:38:20|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|2814
1635172720000|2021-10-25 14:38:40||972||972||972||972|1
1635172730000|2021-10-25 14:38:50|972|971.8|972.2|971.8|972.2|971.8|972|971.8|2751
1635172770000|2021-10-25 14:39:30|972|971.6|972|971.6|972|971.6|971.8|971.4|6638
1635172800000|2021-10-25 14:40:00|971.8||971.8||971.8||971.8||0
1635172810000|2021-10-25 14:40:10|971.6|971.4|971.4|971|971.8|971.4|971.2|971|3895
1635172820000|2021-10-25 14:40:20|971.6|971.2|971.8|971.4|971.8|971.4|971.6|971.2|645
1635172830000|2021-10-25 14:40:30|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|1066
1635172840000|2021-10-25 14:40:40|971.8|971.4|971.4|971.2|971.8|971.4|971.4|971.2|266
1635172850000|2021-10-25 14:40:50|971.6||971.6||971.6||971.6||0
1635172860000|2021-10-25 14:41:00|971.4|971|971.4|971|971.4|971|971.2|971|2783
1635172880000|2021-10-25 14:41:20|971.2||971.2||971.2||971.2||0
1635172900000|2021-10-25 14:41:40|971|970.8|971|970.8|971.2|970.8|971|970.8|8657
1635172920000|2021-10-25 14:42:00|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2816
1635172960000|2021-10-25 14:42:40|971.4|971|971.4|971|971.4|971.2|971.2|971|4317
1635172990000|2021-10-25 14:43:10|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|4868
1635173000000|2021-10-25 14:43:20||971||970.8||971||970.8|0
1635173010000|2021-10-25 14:43:30|971|971|971.2|970.8|971.2|971|971|970.8|1188
1635173020000|2021-10-25 14:43:40|971|971|971.2|971|971.4|971|971|971|4997
1635173030000|2021-10-25 14:43:50|971.4||971.4||971.4||971.4||971
1635173050000|2021-10-25 14:44:10|971.2||971.2||971.2||971.2||0
1635173060000|2021-10-25 14:44:20|971.4|970.8|970.8|970.4|971.4|970.8|970.8|970.4|5125
1635173070000|2021-10-25 14:44:30|971|970.6|970.8|970.4|971|970.6|970.6|970.4|1000
1635173080000|2021-10-25 14:44:40|970.6||970.6||970.6||970.6||0
1635173090000|2021-10-25 14:44:50|970.8||970.8||970.8||970.8||868
1635173130000|2021-10-25 14:45:30|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.6|3746
1635173140000|2021-10-25 14:45:40|970.6|970.4|970.8|970.4|970.8|970.4|970.6|970.4|1200
1635173150000|2021-10-25 14:45:50|971|970.6|971|970.8|971|970.8|971|970.6|9014
1635173160000|2021-10-25 14:46:00|970.8|970.6|970.8|970.4|971|970.6|970.6|970.4|5925
1635173190000|2021-10-25 14:46:30|970.6||970.6||970.6||970.6||1869
1635173200000|2021-10-25 14:46:40|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|616
1635173210000|2021-10-25 14:46:50|971||971||971||970.8||3950
1635173220000|2021-10-25 14:47:00||970.8||970.8||970.8||970.8|0
1635173230000|2021-10-25 14:47:10|970.8|970.6|971|970.6|971|970.6|970.8|970.6|3447
1635173240000|2021-10-25 14:47:20|970.8||970.8||970.8||970.8||0
1635173250000|2021-10-25 14:47:30|971|970.8|971|970.6|971|970.8|970.8|970.6|2049
1635173270000|2021-10-25 14:47:50|970.8||970.8||970.8||970.8||0
1635173280000|2021-10-25 14:48:00|971|970.8|971|970.8|971|970.8|971|970.8|4044
1635173290000|2021-10-25 14:48:10|970.8|970.6|971|970.8|971|970.8|970.8|970.6|17000
1635173300000|2021-10-25 14:48:20|970.8|970.6|971|970.6|971|970.8|970.8|970.6|2603
1635173310000|2021-10-25 14:48:30|971.2|970.8|971.2|970.8|971.2|971|971.2|970.8|1456
1635173340000|2021-10-25 14:49:00|971.4|971|971.6|971.2|971.6|971.2|971.4|971|1583
1635173350000|2021-10-25 14:49:10|971.8|971.4|972.2|971.8|972.2|971.8|971.8|971.2|4543
1635173360000|2021-10-25 14:49:20|972.4|972|972.4|972|972.4|972|972.4|972|4500
1635173370000|2021-10-25 14:49:30|972.6|972.2|972.8|972.4|972.8|972.4|972.6|972.2|2614
1635173380000|2021-10-25 14:49:40|973||972.8||973||972.8||0
1635173390000|2021-10-25 14:49:50|973|972.6|973|972.6|973.2|972.6|973|972.6|0
1635173410000|2021-10-25 14:50:10|972.8|972.4|972.6|972.2|973|972.4|972.4|972.2|3853
1635173420000|2021-10-25 14:50:20|972.4|972|972.2|972|972.4|972|972.2|972|1674
1635173430000|2021-10-25 14:50:30|972|971.8|972.4|972|972.4|972.2|972|971.8|5062
1635173480000|2021-10-25 14:51:20|972.2|971.8|972.2|972|972.2|972|972|971.8|2128
1635173490000|2021-10-25 14:51:30||971.8||971.8||971.8||971.8|1096
1635173500000|2021-10-25 14:51:40|972|972|972.2|972|972.2|972|972|972|2941
1635173510000|2021-10-25 14:51:50|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1474
1635173520000|2021-10-25 14:52:00|972.4||972.4||972.4||972.4||0
1635173540000|2021-10-25 14:52:20|972.2|972|972.2|972|972.4|972|972.2|972|5716
1635173550000|2021-10-25 14:52:30|972.4||972.4||972.4||972.2||1893
1635173560000|2021-10-25 14:52:40|972.2|972.2|972.4|972.2|972.4|972.2|972.2|972|449
1635173570000|2021-10-25 14:52:50|972.6||972.6||972.6||972.6||309
1635173580000|2021-10-25 14:53:00|972.4||972.4||972.4||972.4||0
1635173590000|2021-10-25 14:53:10|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.4|1835
1635173600000|2021-10-25 14:53:20|||||||||966
1635173610000|2021-10-25 14:53:30|972.6||972.6||972.6||972.6||1042
1635173620000|2021-10-25 14:53:40|||||||||1
1635173630000|2021-10-25 14:53:50|||||||||72
1635173650000|2021-10-25 14:54:10|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1586
1635173660000|2021-10-25 14:54:20|||||||||3147
1635173670000|2021-10-25 14:54:30|||||||||1898
1635173680000|2021-10-25 14:54:40|||||||||2294
1635173700000|2021-10-25 14:55:00|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|1352
1635173710000|2021-10-25 14:55:10|||||||||1252
1635173730000|2021-10-25 14:55:30|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|3346
1635173740000|2021-10-25 14:55:40|972.8|972.6|972.8|972.4|972.8|972.6|972.6|972.4|5205
1635173750000|2021-10-25 14:55:50|973|972.6|972.8|972.4|973|972.6|972.6|972.4|4480
1635173760000|2021-10-25 14:56:00|973|972.6|973|972.6|973|972.6|973|972.6|0
1635173770000|2021-10-25 14:56:10|972.8||972.8||972.8||972.8||0
1635173780000|2021-10-25 14:56:20|973|972.8|973|972.8|973|972.8|972.8|972.6|5813
1635173790000|2021-10-25 14:56:30|972.8|972.6|973|972.6|973|972.8|972.8|972.6|12255
1635173820000|2021-10-25 14:57:00|973.2|972.8|973|972.8|973.4|973|973|972.6|16093
1635173840000|2021-10-25 14:57:20|973.2||973||973.2||973||2638
1635173850000|2021-10-25 14:57:30|||||||||488
1635173860000|2021-10-25 14:57:40|972.8|972.6|973|972.6|973|972.6|972.8|972.6|898
1635173870000|2021-10-25 14:57:50|972.8||972.8||973||972.8||244
1635173880000|2021-10-25 14:58:00|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|4657
1635173890000|2021-10-25 14:58:10|972.8|972.6|973|972.6|973|972.6|972.8|972.6|289
1635173900000|2021-10-25 14:58:20||972.8||972.8||972.8||972.8|0
1635173910000|2021-10-25 14:58:30|972.8|972.6|973|972.6|973|972.6|972.8|972.6|635
1635173950000|2021-10-25 14:59:10|||||||||655
1635173960000|2021-10-25 14:59:20|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|3121
1635173990000|2021-10-25 14:59:50|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|8156
1635174000000|2021-10-25 15:00:00|972.2|972|972.2|971.8|972.2|972|972.2|971.8|20919
1635174010000|2021-10-25 15:00:10|972.4|972|972.2|972|972.4|972.2|972.2|972|1885
1635174020000|2021-10-25 15:00:20|||||||||1621
1635174040000|2021-10-25 15:00:40|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972|5981
1635174060000|2021-10-25 15:01:00|972.2|972|972.4|972|972.4|972.2|972.2|972|3900
1635174070000|2021-10-25 15:01:10|972.2|971.8|972.2|971.8|972.2|971.8|972|971.8|1220
1635174080000|2021-10-25 15:01:20|972||972||972||972||0
1635174100000|2021-10-25 15:01:40|972.2|972|972.4|972|972.4|972|972.2|972|8000
1635174140000|2021-10-25 15:02:20||972.2||972.2||972.2||972|154
1635174160000|2021-10-25 15:02:40|972.2|972|972.2|972|972.2|972|972.2|972|4042
1635174170000|2021-10-25 15:02:50|972|971.8|972.2|971.8|972.2|971.8|972|971.8|2069
1635174180000|2021-10-25 15:03:00|972.4|972|972.4|972|972.4|972|972.4|972|118
1635174200000|2021-10-25 15:03:20|972.2|971.8|972|971.8|972.2|971.8|972|971.8|440
1635174210000|2021-10-25 15:03:30|||||||||2258
1635174220000|2021-10-25 15:03:40|972.2|972|972.4|972|972.4|972|972.2|972|3709
1635174240000|2021-10-25 15:04:00|972.2||972.2||972.2||972.2||0
1635174250000|2021-10-25 15:04:10|972.4|972.2|972.2|972|972.4|972.2|972.2|972|7910
1635174260000|2021-10-25 15:04:20|972.4||972.4||972.4||972.4||399
1635174270000|2021-10-25 15:04:30|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|7720
1635174290000|2021-10-25 15:04:50|972.8||972.8||972.8||972.8||116
1635174300000|2021-10-25 15:05:00|972.8||972.8||972.8||972.8||0
1635174310000|2021-10-25 15:05:10|972.6|972.2|972.6|972|972.6|972.2|972.6|972|723
1635174320000|2021-10-25 15:05:20|972.4|971.8|972.2|971.8|972.6|972|972.2|971.8|570
1635174330000|2021-10-25 15:05:30|972|971.6|972|971.6|972|971.6|972|971.6|78
1635174340000|2021-10-25 15:05:40|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1635174350000|2021-10-25 15:05:50|972|971.6|972.4|972|972.4|972|972|971.6|0
1635174360000|2021-10-25 15:06:00|972.2|971.8|972.2|971.6|972.4|972|972.2|971.6|526
1635174370000|2021-10-25 15:06:10|972|971.8|972|971.6|972.4|971.8|972|971.6|0
1635174380000|2021-10-25 15:06:20|||||||||3
1635174390000|2021-10-25 15:06:30|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1635174400000|2021-10-25 15:06:40|972|971.6|972|971.6|972|971.6|972|971.6|161
1635174410000|2021-10-25 15:06:50|972.2|971.8|972.4|972|972.4|972|972.2|971.8|1260
1635174420000|2021-10-25 15:07:00|972.6|971.8|972.4|971.8|972.6|971.8|972.4|971.8|753
1635174430000|2021-10-25 15:07:10|972.6|972|972.2|971.8|972.6|972|972.2|971.8|1298
1635174450000|2021-10-25 15:07:30|972.4|972|972.4|972|972.4|972|972.2|971.8|840
1635174460000|2021-10-25 15:07:40|972|971.6|972.2|971.8|972.4|971.8|972|971.6|5659
1635174470000|2021-10-25 15:07:50|972.4|972|972.4|972|972.6|972.2|972.4|971.8|1871
1635174480000|2021-10-25 15:08:00|972.6|972.2|972.4|972|972.6|972.2|972.4|972|1066
1635174500000|2021-10-25 15:08:20|972.6|972.2|972.4|972|972.6|972.2|972.4|972|3
1635174510000|2021-10-25 15:08:30|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1635174520000|2021-10-25 15:08:40|972.4|972|972.2|971.8|972.4|972|972.2|971.8|1145
1635174540000|2021-10-25 15:09:00|972.4|972|972.4|972|972.4|972|972.4|972|258
1635174560000|2021-10-25 15:09:20|972.2|971.8|972|971.6|972.2|971.8|972|971.6|19
1635174570000|2021-10-25 15:09:30|972.2|971.8|972|971.6|972.2|971.8|972|971.6|580
1635174580000|2021-10-25 15:09:40|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|0
1635174630000|2021-10-25 15:10:30|972|971.6|972.2|971.8|972.2|971.8|972|971.6|45
1635174640000|2021-10-25 15:10:40|972|971.6|972|971.6|972|971.6|972|971.6|58
1635174650000|2021-10-25 15:10:50|972.4|972|972.6|972.2|972.6|972.2|972.2|971.8|925
1635174660000|2021-10-25 15:11:00|||||||||68
1635174670000|2021-10-25 15:11:10|972.4|972|972.4|972|972.4|972|972.4|972|0
1635174680000|2021-10-25 15:11:20|972.6|972.2|973|972.6|973|972.6|972.6|972.2|147
1635174700000|2021-10-25 15:11:40|972.8|972.4|972.4|972|972.8|972.4|972.4|972|706
1635174710000|2021-10-25 15:11:50|972.6|972.2|972.4|972|972.6|972.2|972.4|972|100
1635174730000|2021-10-25 15:12:10|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|53
1635174740000|2021-10-25 15:12:20|972.4|972|973|972.4|973|972.4|972.4|972|5748
1635174750000|2021-10-25 15:12:30|972.8|972.2|972.8|972.4|972.8|972.4|972.8|972.2|3
1635174760000|2021-10-25 15:12:40|973||973||973||973||0
1635174780000|2021-10-25 15:13:00|973.2|972.8|973.2|972.6|973.2|972.8|973|972.4|934
1635174800000|2021-10-25 15:13:20|973|972.8|973.4|972.8|973.4|972.8|973|972.8|0
1635174810000|2021-10-25 15:13:30|973.2|972.6|973.6|973|973.6|973|973.2|972.6|1474
1635174840000|2021-10-25 15:14:00|973.4|972.8|973.8|973.2|973.8|973.4|973.4|972.8|2225
1635174850000|2021-10-25 15:14:10||973.4||973.2||973.4||973.2|0
1635174860000|2021-10-25 15:14:20|974|973.4|974.2|973.6|974.2|973.6|974|973.4|2315
1635174870000|2021-10-25 15:14:30|974|973.4|974.2|973.6|974.4|973.8|974|973.4|258
1635174890000|2021-10-25 15:14:50|974.4|973.8|974.4|974|974.4|974|974.2|973.6|1027
1635174900000|2021-10-25 15:15:00|974.2|973.8|974.2|973.6|974.2|973.8|974|973.6|679
1635174910000|2021-10-25 15:15:10|974.4|973.8|974.4|974|974.4|974|974.2|973.6|0
1635174920000|2021-10-25 15:15:20|974.2|973.8|974.4|974|974.4|974|974.2|973.8|174
1635174940000|2021-10-25 15:15:40|974.2|973.8|974.8|974.2|974.8|974.2|974.2|973.8|400
1635174950000|2021-10-25 15:15:50|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|0
1635174960000|2021-10-25 15:16:00|975|974.2|974.8|974.4|975|974.4|974.6|974.2|0
1635174970000|2021-10-25 15:16:10|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|52
1635174980000|2021-10-25 15:16:20|974.6|974.2|974.6|974.2|974.8|974.4|974.6|974.2|0
1635174990000|2021-10-25 15:16:30||974||974||974||974|0
1635175000000|2021-10-25 15:16:40|974.8|974.2|974.6|974|974.8|974.2|974.6|974|2069
1635175010000|2021-10-25 15:16:50|974.8|974.2|974.8|974.2|974.8|974.4|974.4|974|110
1635175020000|2021-10-25 15:17:00|974.6|974|974.4|974|974.6|974|974.4|974|0
1635175030000|2021-10-25 15:17:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|543
1635175040000|2021-10-25 15:17:20|974.8||974.6||974.8||974.6||1734
1635175050000|2021-10-25 15:17:30|||||||||58
1635175060000|2021-10-25 15:17:40|974.8|974.4|974.8|974.4|975|974.4|974.8|974.2|923
1635175070000|2021-10-25 15:17:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1635175080000|2021-10-25 15:18:00|975|974.6|975|974.6|975|974.6|974.8|974.4|196
1635175090000|2021-10-25 15:18:10|974.8|974.4|975.4|975|975.4|975|974.8|974.4|2801
1635175100000|2021-10-25 15:18:20|975.6|975.2|975.6|975|975.8|975.2|975.6|975|285
1635175110000|2021-10-25 15:18:30|975.8|975.2|975.8|975.2|975.8|975.2|975.8|975.2|0
1635175120000|2021-10-25 15:18:40|976|975.4|975.8|975.2|976|975.4|975.4|975|293
1635175130000|2021-10-25 15:18:50|975.6|975.4|975.8|975.2|976|975.4|975.6|975|87
1635175140000|2021-10-25 15:19:00|976|975.4|975.8|975.2|976|975.4|975.6|975|283
1635175150000|2021-10-25 15:19:10|975.6|975|975.2|974.8|975.6|975|975.2|974.8|0
1635175160000|2021-10-25 15:19:20|975.4|975|975.8|975.2|975.8|975.2|975.4|975|949
1635175170000|2021-10-25 15:19:30|975.6|975|975.8|975.2|975.8|975.2|975.6|975|1062
1635175180000|2021-10-25 15:19:40|976.2|975.4|976.2|975.6|976.2|975.6|976|975.4|5412
1635175190000|2021-10-25 15:19:50|976|975.4|976|975.4|976.2|975.6|976|975.4|1448
1635231700000|2021-10-26 07:01:40|984.8|977.2|982.4|980.4|984.8|982.8|982|977.2|179820
1635231710000|2021-10-26 07:01:50|982.6|980.6|981|980|983|981.2|981|980|8756
1635231720000|2021-10-26 07:02:00|981.2|980.2|981.6|980.2|981.8|981.6|981.2|980|12464
1635231730000|2021-10-26 07:02:10|981.4|980.4|981.8|980.6|981.8|980.6|981.2|980.4|480
1635231740000|2021-10-26 07:02:20|981.6|980.8|982.6|981.8|982.8|981.8|981.6|980.8|9609
1635231750000|2021-10-26 07:02:30|982.8|982|986|985|986|985.4|982.8|982|79636
1635231760000|2021-10-26 07:02:40|985|984.4|983.8|982.6|986|984.6|983.8|982.4|16107
1635231770000|2021-10-26 07:02:50|983.6|982.4|983.6|982.4|984|982.6|983|982.4|3000
1635231780000|2021-10-26 07:03:00|984.2|982.8|984.6|983.2|985.6|984|984.2|982.8|326
1635231790000|2021-10-26 07:03:10|984.4|983|984|983|984.4|983|984|983|314
1635231800000|2021-10-26 07:03:20||983.2||983.2||983.2||983.2|0
1635231810000|2021-10-26 07:03:30|983.8|982.6|983.6|982.4|984|982.6|983.6|982.4|4538
1635231820000|2021-10-26 07:03:40|983.2|981.8|983.6|982.4|983.6|982.4|982|981.6|16562
1635231830000|2021-10-26 07:03:50|983.4|982.2|983|982.2|983.4|982.2|983|982.2|695
1635231840000|2021-10-26 07:04:00|983.4|982.4|983.8|982.6|984|983|983.4|982.4|3232
1635231860000|2021-10-26 07:04:20|983.6|983|983.2|982.6|983.6|983|983.2|982.6|15597
1635231870000|2021-10-26 07:04:30|983.4|982.8|983.8|982.8|983.8|982.8|983.4|982.8|1544
1635231880000|2021-10-26 07:04:40|984|982.6|983.4|982.6|984|983|983.4|982.6|200
1635231890000|2021-10-26 07:04:50|983.6||983.6||983.6||983.6||0
1635231900000|2021-10-26 07:05:00|983.4|982.2|984|983|984|983.6|983.2|982|677
1635231910000|2021-10-26 07:05:10|983.8|982.8|983.4|982.6|983.8|982.8|983.4|982.6|493
1635231920000|2021-10-26 07:05:20|983.2|982.4|982.2|981.6|983.2|982.4|982.2|981.4|3154
1635231930000|2021-10-26 07:05:30|982|981.4|982.6|981.8|982.6|982.2|982|981.4|12694
1635231940000|2021-10-26 07:05:40|982.8|982|983|982.2|983.2|983|982.8|982|2019
1635231950000|2021-10-26 07:05:50|982.8|982|982.8|981.8|982.8|982|982.8|981.8|147
1635231960000|2021-10-26 07:06:00|982.6||982.4||982.6||982.4||0
1635231970000|2021-10-26 07:06:10|982.6|982|983|982|983|982|982.6|982|1050
1635231980000|2021-10-26 07:06:20|982.8|982.2|983|982.4|983|982.4|982.8|982.2|0
1635231990000|2021-10-26 07:06:30|982.8|982.2|982.6|981.8|982.8|982.2|982.6|981.8|1447
1635232000000|2021-10-26 07:06:40|982.8|982|983|982.2|983|982.2|982.8|982|0
1635232010000|2021-10-26 07:06:50|982.8|982|981.6|981|983|982|981.6|981|53764
1635232020000|2021-10-26 07:07:00|981.2|980.8|981.2|980.4|981.2|980.8|981.2|980.4|5544
1635232030000|2021-10-26 07:07:10|981.6|980.6|982|981.2|982|981.4|981.6|980.6|1613
1635232040000|2021-10-26 07:07:20||981.4||981.2||981.4||981.2|95
1635232050000|2021-10-26 07:07:30|||||||||101
1635232060000|2021-10-26 07:07:40|||||||||150
1635232070000|2021-10-26 07:07:50|981.8||981.8||981.8||981.8||333
1635232080000|2021-10-26 07:08:00|981.6|981|981.6|981|981.6|981|981.2|980.4|2614
1635232090000|2021-10-26 07:08:10|981|980.8|980.8|980.4|981|980.8|980.8|980.4|268
1635232100000|2021-10-26 07:08:20|980.4|980.2|980|979.6|980.8|980.2|980|979.6|32625
1635232110000|2021-10-26 07:08:30|||||||||984
1635232120000|2021-10-26 07:08:40|979.8|979.8|980.2|979.6|980.2|979.8|979.8|979.6|757
1635232130000|2021-10-26 07:08:50|||||||||235
1635232140000|2021-10-26 07:09:00|980.4||980.4||980.4||980.4||0
1635232160000|2021-10-26 07:09:20|980.2|979.8|980.2|979.6|980.2|979.8|980.2|979.6|0
1635232180000|2021-10-26 07:09:40|980|979.4|979.8|979.4|980|979.4|979.8|979.4|8361
1635232190000|2021-10-26 07:09:50|||||||||964
1635232200000|2021-10-26 07:10:00|979.6||979.6||979.6||979.6||427
1635232210000|2021-10-26 07:10:10|980|979.2|979.4|979.2|980|979.2|979.4|979|1616
1635232220000|2021-10-26 07:10:20|979.8|979.4|980.4|979.6|980.4|979.6|979.8|979.4|4036
1635232230000|2021-10-26 07:10:30|979.8|979.8|980.6|979.8|980.8|980.2|979.8|979.6|1370
1635232240000|2021-10-26 07:10:40|||||||||104
1635232250000|2021-10-26 07:10:50|980.4|980|980.6|980|980.6|980.2|980.4|980|0
1635232260000|2021-10-26 07:11:00|980.8|980.2|981.6|980.8|981.6|981|980.8|980.2|8984
1635232270000|2021-10-26 07:11:10|981.8|981|982.4|981.6|983|982|981.8|981|12529
1635232280000|2021-10-26 07:11:20|982.2|981.8|982.4|981.8|982.4|982|982.2|981.4|0
1635232290000|2021-10-26 07:11:30|982.2|981.6|983.8|983.2|984|983.2|982.2|981.4|105900
1635232300000|2021-10-26 07:11:40|983.6|983.4|983.8|983.2|984|983.4|983.4|982.8|4292
1635232310000|2021-10-26 07:11:50|983.6|983|983.4|983|983.6|983.2|983.2|982.8|3104
1635232320000|2021-10-26 07:12:00|983.8|983.2|984|983.4|984|983.4|983.8|983|800
1635232330000|2021-10-26 07:12:10|983.8|983.2|983.8|983.2|984|983.6|983.8|983|3677
1635232340000|2021-10-26 07:12:20||983||983||983||983|0
1635232350000|2021-10-26 07:12:30||983.2||983.2||983.4||983.2|0
1635232360000|2021-10-26 07:12:40||983||983.2||983.4||983|0
1635232370000|2021-10-26 07:12:50|984|983.4|984.8|984.2|984.8|984.4|984|983.4|4197
1635232390000|2021-10-26 07:13:10|985|984.4|985|984.2|985|984.4|984.8|984|0
1635232410000|2021-10-26 07:13:30|984.8||985||985||984.8||0
1635232420000|2021-10-26 07:13:40|984.8|984|984|983.2|984.8|984|984|983.2|2160
1635232430000|2021-10-26 07:13:50|984.2|983.4|985|984.2|985|984.2|984.2|983.4|1822
1635232440000|2021-10-26 07:14:00|984.8|984|985|984.2|985|984.4|984.2|984|5000
1635232450000|2021-10-26 07:14:10|984.8|984.4|984.8|984|984.8|984.6|984.8|984|0
1635232460000|2021-10-26 07:14:20|984.6|983.8|984.6|983.8|984.6|984|984.4|983.6|0
1635232470000|2021-10-26 07:14:30|984.8|984|984.6|983.8|984.8|984|984.2|983.4|0
1635232480000|2021-10-26 07:14:40|984.4|983.6|984|983.4|984.6|984|984|983.2|0
1635232490000|2021-10-26 07:14:50||983.6||983.6||983.6||983.6|0
1635232500000|2021-10-26 07:15:00||983.4||983.4||983.6||983.4|1111
1635232510000|2021-10-26 07:15:10|983.8|983|984|983.4|984|983.4|983.6|982.8|200
1635232520000|2021-10-26 07:15:20|983.8|983.2|984|983.4|984|983.6|983.6|983|0
1635232530000|2021-10-26 07:15:30|984.2|983.6|983.6|983|984.6|984|983.6|983|2892
1635232540000|2021-10-26 07:15:40|983.8|983.2|983.2|982.4|983.8|983.2|983.2|982.4|0
1635232550000|2021-10-26 07:15:50|983|982.2|983.4|982.8|983.4|982.8|982.8|982.2|0
1635232560000|2021-10-26 07:16:00|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|0
1635232570000|2021-10-26 07:16:10|983|982.4|982.4|982|983|982.4|982.4|981.8|3845
1635232580000|2021-10-26 07:16:20||981.8||981.6||981.8||981.6|0
1635232590000|2021-10-26 07:16:30||981.8||981.8||981.8||981.6|0
1635232600000|2021-10-26 07:16:40|982.2|981.6|982.2|981.8|982.2|981.8|982.2|981.6|0
1635232610000|2021-10-26 07:16:50|982|981.6|981.6|980.8|982.2|981.6|981.2|980.8|23894
1635232620000|2021-10-26 07:17:00|981.4|981|981.6|981|981.6|981.2|981.2|981|1500
1635232630000|2021-10-26 07:17:10|981.4|981.2|981.4|981|981.4|981.2|981.4|981|1000
1635232640000|2021-10-26 07:17:20|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981.2|629
1635232650000|2021-10-26 07:17:30|981.6|981.2|981.6|981|981.6|981.2|981.6|981|40
1635232660000|2021-10-26 07:17:40|981.8|981.2|981.6|981|981.8|981.4|981.6|981|0
1635232680000|2021-10-26 07:18:00|981.4|980.8|981|980.2|981.4|980.8|980.8|980.2|1088
1635232690000|2021-10-26 07:18:10|981.2|980.4|981.2|980.4|981.2|980.6|981.2|980.4|0
1635232700000|2021-10-26 07:18:20|981.4|980.6|982.4|982|982.6|982|981.4|980.6|442
1635232710000|2021-10-26 07:18:30|982.6|982.2|982|981.6|982.6|982.2|982|981.6|3837
1635232720000|2021-10-26 07:18:40|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.2|0
1635232730000|2021-10-26 07:18:50|982|981.8|982.2|981.8|982.2|981.8|982|981.8|636
1635232740000|2021-10-26 07:19:00|982.4|981.6|982.6|982.2|982.6|982.4|982.4|981.6|285
1635232760000|2021-10-26 07:19:20|982.4|982|982.4|982|982.6|982|982.4|982|10
1635232770000|2021-10-26 07:19:30|982.6|982.2|982.2|981.6|982.6|982.2|982|981.4|24
1635232780000|2021-10-26 07:19:40|982|981.8|982.2|981.8|982.4|981.8|982|981.6|0
1635232790000|2021-10-26 07:19:50|982|981.6|982|981.4|982.2|981.8|982|981.4|413
1635232800000|2021-10-26 07:20:00|981.8|981.6|982|981.4|982|981.6|981.8|981.4|0
1635232810000|2021-10-26 07:20:10|981.8|981.6|981|980.4|982|981.6|981|980.4|2834
1635232820000|2021-10-26 07:20:20|980.8|980.2|980.8|980.2|981|980.4|980.8|980.2|709
1635232840000|2021-10-26 07:20:40|980.6|980.4|980.6|980|980.6|980.4|980.6|980|0
1635232850000|2021-10-26 07:20:50|980.4|979.8|980.2|979.8|980.4|980|980.2|979.8|246
1635232860000|2021-10-26 07:21:00|980.4|980|980.6|980.4|980.8|980.4|980.2|980|2712
1635232870000|2021-10-26 07:21:10|980.4|980.2|980.4|980|980.4|980.2|980.4|980|3386
1635232880000|2021-10-26 07:21:20|980.2|979.8|980.2|979.8|980.6|980|980.2|979.8|0
1635232900000|2021-10-26 07:21:40|980||980.2||980.2||980||0
1635232910000|2021-10-26 07:21:50|||||||||1500
1635232920000|2021-10-26 07:22:00||980||979.8||980||979.8|0
1635232930000|2021-10-26 07:22:10|980.6|980|980.6|980|980.6|980.2|980.2|979.8|2692
1635232940000|2021-10-26 07:22:20|980.4||980.4||980.4||980.4||0
1635232950000|2021-10-26 07:22:30|980.6|980.2|981|980.4|981|980.6|980.6|980.2|524
1635232960000|2021-10-26 07:22:40|980.8|980.2|981.4|981|981.4|981|980.8|980.2|3586
1635232970000|2021-10-26 07:22:50|981.2|980.8|981.4|980.8|981.4|981|981.2|980.8|0
1635232980000|2021-10-26 07:23:00|981.2|981|982|981.6|982.2|981.8|981.2|981|2214
1635232990000|2021-10-26 07:23:10|982.2|981.4|981.6|981.2|982.2|981.4|981.6|981|10776
1635233000000|2021-10-26 07:23:20|981.4|981|981.6|981.2|981.6|981.2|981.4|981|593
1635233040000|2021-10-26 07:24:00|981.4|981|981.4|981|981.4|981|981.4|981|82
1635233050000|2021-10-26 07:24:10|981.2|980.8|981.2|980.6|981.2|980.8|981|980.6|5000
1635233060000|2021-10-26 07:24:20|981|980.4|981|980.4|981|980.4|981|980.4|0
1635233080000|2021-10-26 07:24:40||980.6||980.4||980.6||980.4|509
1635233110000|2021-10-26 07:25:10|980.8|980.2|980.6|980|980.8|980.2|980.6|980|139
1635233120000|2021-10-26 07:25:20|980.4|980.2|980.4|980|980.4|980.2|980.4|980|2268
1635233140000|2021-10-26 07:25:40||980.2||980||980.2||980|0
1635233160000|2021-10-26 07:26:00|980.2|979.8|979.8|979.4|980.2|979.8|979.8|979.4|38753
1635233170000|2021-10-26 07:26:10|979.6|979.2|978.6|978|979.8|979.2|978.4|978|48629
1635233180000|2021-10-26 07:26:20|978.8|978.2|979|978.2|979|978.4|978.8|978.2|1
1635233190000|2021-10-26 07:26:30|978.8|978|978.6|978.2|978.8|978.2|978.6|978|3975
1635233200000|2021-10-26 07:26:40|978.8|978.4|979.2|978.6|979.2|978.8|978.8|978|3009
1635233210000|2021-10-26 07:26:50|979|978.8|979.2|978.8|979.2|978.8|979|978.8|958
1635233220000|2021-10-26 07:27:00|979|978.6|979.2|978.6|979.2|978.6|979|978.6|0
1635233240000|2021-10-26 07:27:20|979||979||979||979||0
1635233250000|2021-10-26 07:27:30|979.2||979.2||979.2||979||0
1635233270000|2021-10-26 07:27:50|979||979.2||979.2||979||0
1635233280000|2021-10-26 07:28:00|979.4|978.8|979.4|979|979.4|979|979.4|978.8|1464
1635233290000|2021-10-26 07:28:10|979.2|978.8|979|978.6|979.2|978.8|979|978.6|0
1635233310000|2021-10-26 07:28:30|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|10103
1635233330000|2021-10-26 07:28:50|978.4||978.6||978.6||978.4||0
1635233340000|2021-10-26 07:29:00|978.4|978|978|977.6|978.4|978|978|977.6|1708
1635233350000|2021-10-26 07:29:10|977.8|977.8|977.8|977.2|977.8|977.8|977.8|977.2|1598
1635233360000|2021-10-26 07:29:20|977.6|977|977.6|977|977.6|977|977.6|977|0
1635233370000|2021-10-26 07:29:30|977.4||977.4||977.4||977.4||0
1635233380000|2021-10-26 07:29:40|977.2|977.2|977.4|977|977.4|977.2|977.2|977|2221
1635233390000|2021-10-26 07:29:50|977.2||977.2||977.2||977.2||0
1635233400000|2021-10-26 07:30:00|977|976.8|977.4|976.8|977.4|977|977|976.6|30336
1635233410000|2021-10-26 07:30:10|977.2||977.4||977.4||977.2||0
1635233420000|2021-10-26 07:30:20|977.2||977.2||977.2||977.2||500
1635233440000|2021-10-26 07:30:40|977|976.6|976.8|976.6|977|976.6|976.8|976.6|232
1635233450000|2021-10-26 07:30:50|977||977||977||977||0
1635233460000|2021-10-26 07:31:00|976.8|976.4|976.8|976.4|976.8|976.6|976.6|976.2|3238
1635233470000|2021-10-26 07:31:10||976.6||976.6||976.6||976.6|256
1635233480000|2021-10-26 07:31:20||976.4||976.4||976.4||976.4|0
1635233500000|2021-10-26 07:31:40|977|976.6|976.8|976.4|977|976.6|976.8|976.4|322
1635233510000|2021-10-26 07:31:50|976.6|976.2|976.4|976|976.6|976.2|976.4|976|3690
1635233520000|2021-10-26 07:32:00|976.6|976.2|976.8|976.4|977|976.8|976.6|976|7709
1635233530000|2021-10-26 07:32:10|977|976.8|977.4|977.2|977.6|977.2|977|976.4|4759
1635233540000|2021-10-26 07:32:20|977.2|977|977.2|976.8|977.2|977|977|976.8|55
1635233550000|2021-10-26 07:32:30|977.4||977.2||977.4||977.2||1500
1635233570000|2021-10-26 07:32:50|977.4|977|977.6|977|977.6|977.2|977.4|977|4950
1635233580000|2021-10-26 07:33:00|977.4||977.4||977.4||977.4||0
1635233600000|2021-10-26 07:33:20|977.2||977.2||977.2||977.2||0
1635233610000|2021-10-26 07:33:30|977.4|976.8|977|976.8|977.4|976.8|977|976.8|11
1635233620000|2021-10-26 07:33:40|977.2|976.6|976.8|976.6|977.2|976.6|976.8|976.2|10012
1635233630000|2021-10-26 07:33:50|977|976.8|977|976.6|977|976.8|977|976.6|536
1635233640000|2021-10-26 07:34:00|977.2|976.8|977|976.6|977.4|977|977|976.6|3354
1635233660000|2021-10-26 07:34:20|977.2|976.8|977.2|976.6|977.2|976.8|977.2|976.6|0
1635233670000|2021-10-26 07:34:30|977.4|976.8|977.4|977|977.4|977|977.4|976.8|1816
1635233680000|2021-10-26 07:34:40|977.6|977.2|977.6|977|977.8|977.4|977|976.8|40394
1635233690000|2021-10-26 07:34:50|977.4|977.2|978.2|977.6|978.2|977.6|977.4|977.2|1094
1635233700000|2021-10-26 07:35:00|978||978.2||978.2||978||0
1635233710000|2021-10-26 07:35:10|978||978||978||978||0
1635233720000|2021-10-26 07:35:20|977.8|977.4|978|977.4|978|977.4|977.8|977.4|28
1635233730000|2021-10-26 07:35:30|977.8|977.2|977.8|977.2|977.8|977.2|977.8|977.2|0
1635233750000|2021-10-26 07:35:50|977.6|977.4|977.6|977.2|977.8|977.4|977.4|977|225
1635233760000|2021-10-26 07:36:00||977||977||977||977|0
1635233770000|2021-10-26 07:36:10|977.4|976.8|977.4|976.8|977.4|976.8|977.2|976.8|1500
1635233780000|2021-10-26 07:36:20|977.2|976.6|977.4|976.8|977.4|976.8|977.2|976.6|0
1635233790000|2021-10-26 07:36:30||977||977||977||977|0
1635233810000|2021-10-26 07:36:50||976.8||976.8||977||976.8|0
1635233820000|2021-10-26 07:37:00||977||976.8||977||976.8|0
1635233830000|2021-10-26 07:37:10|977.2|976.6|977|976.6|977.2|976.6|977|976.6|0
1635233840000|2021-10-26 07:37:20|976.8|976.4|977|976.6|977|976.6|976.6|976.4|885
1635233860000|2021-10-26 07:37:40|976.8||976.8||976.8||976.8||0
1635233880000|2021-10-26 07:38:00|977|976.4|975.8|975.4|977|976.4|975.8|975.4|4261
1635233890000|2021-10-26 07:38:10|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|5
1635233900000|2021-10-26 07:38:20|975.8|975.4|975|974.6|975.8|975.4|975|974.6|10636
1635233910000|2021-10-26 07:38:30||974.4||974.6||974.6||974.4|0
1635233920000|2021-10-26 07:38:40|975.2||975.2||975.2||975.2||0
1635233940000|2021-10-26 07:39:00|975|974.8|975.2|974.8|975.2|974.8|975|974.6|0
1635233950000|2021-10-26 07:39:10|975||975||975||975||5
1635233960000|2021-10-26 07:39:20|975.2|975|975.2|975|975.2|975|975.2|975|2121
1635233970000|2021-10-26 07:39:30|975|974.8|975.6|975|975.6|975|974.8|974.6|7292
1635233980000|2021-10-26 07:39:40||975.2||975.4||975.4||975.2|3013
1635233990000|2021-10-26 07:39:50|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|925
1635234000000|2021-10-26 07:40:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1635234010000|2021-10-26 07:40:10|975.6|974.8|975.4|975.2|975.6|975.2|975|974.8|20647
1635234020000|2021-10-26 07:40:20|975.6||975.6||975.6||975.6||6
1635234030000|2021-10-26 07:40:30|975.8|975.4|976|975.6|976|975.6|975.8|975.2|2071
1635234040000|2021-10-26 07:40:40|976.2|975.8|976.4|975.8|976.4|975.8|976|975.8|2319
1635234050000|2021-10-26 07:40:50|976.6|976|976.6|976|976.6|976|976.6|976|0
1635234060000|2021-10-26 07:41:00|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|0
1635234070000|2021-10-26 07:41:10|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|4475
1635234080000|2021-10-26 07:41:20|977||976.8||977||976.8||1773
1635234090000|2021-10-26 07:41:30|977|976.6|977|976.6|977|976.6|977|976.6|520
1635234120000|2021-10-26 07:42:00||976.8||976.8||976.8||976.8|1420
1635234130000|2021-10-26 07:42:10|976.8|976.6|976.8|976.4|977|976.6|976.8|976.4|1520
1635234160000|2021-10-26 07:42:40|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976|5
1635234170000|2021-10-26 07:42:50|976.6||976.6||976.6||976.6||0
1635234190000|2021-10-26 07:43:10|976.4|976|976.4|976|976.6|976|976.2|975.8|17
1635234200000|2021-10-26 07:43:20|976.6||976.6||976.6||976.6||0
1635234210000|2021-10-26 07:43:30|976.4|976.2|976.6|976.4|976.6|976.4|976.4|976.2|5
1635234220000|2021-10-26 07:43:40||976.2||976.2||976.2||976.2|31
1635234240000|2021-10-26 07:44:00||976.4||976.4||976.4||976.4|0
1635234250000|2021-10-26 07:44:10|976.8|976.6|977.2|976.8|977.2|977|976.8|976.4|4956
1635234260000|2021-10-26 07:44:20|977.4|977|977.4|977|977.4|977.2|977.4|977|807
1635234270000|2021-10-26 07:44:30|977.2|976.8|977.2|976.6|977.4|976.8|977|976.6|250
1635234280000|2021-10-26 07:44:40|977|976.8|977.2|976.8|977.2|976.8|977|976.8|694
1635234290000|2021-10-26 07:44:50|977.4|977|977.4|977|977.4|977|977.4|977|1097
1635234300000|2021-10-26 07:45:00||976.8||976.8||976.8||976.8|0
1635234320000|2021-10-26 07:45:20|977.6|977|977.8|977.4|977.8|977.4|977.6|977|642
1635234330000|2021-10-26 07:45:30|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|31
1635234340000|2021-10-26 07:45:40|977.8||977.8||977.8||977.8||0
1635234350000|2021-10-26 07:45:50||977.4||977.4||977.6||977.4|0
1635234360000|2021-10-26 07:46:00||977.2||977.2||977.2||977.2|0
1635234370000|2021-10-26 07:46:10|977.6|977|977.4|977|977.6|977|977.4|976.8|205
1635234380000|2021-10-26 07:46:20|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|0
1635234410000|2021-10-26 07:46:50|||||||||1526
1635234420000|2021-10-26 07:47:00|977.8|977.4|978.2|978|978.2|978|977.8|977.4|8279
1635234430000|2021-10-26 07:47:10|978.4||978.2||978.4||978.2||0
1635234440000|2021-10-26 07:47:20|978.4||978.2||978.4||978.2||14
1635234450000|2021-10-26 07:47:30|978.4||978.2||978.4||978.2||0
1635234460000|2021-10-26 07:47:40|978.4||978.4||978.4||978.4||0
1635234470000|2021-10-26 07:47:50|978.2|977.8|978.2|977.6|978.4|977.8|978|977.4|11
1635234480000|2021-10-26 07:48:00|978.4|977.8|978|977.4|978.4|978|978|977.4|0
1635234490000|2021-10-26 07:48:10|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1500
1635234500000|2021-10-26 07:48:20|978|977.6|977.8|977.4|978.2|977.6|977.8|977.4|9
1635234510000|2021-10-26 07:48:30||977.2||977.4||977.4||977.2|0
1635234520000|2021-10-26 07:48:40|977.6|977.6|977.6|977|977.6|977.6|977.6|977|1350
1635234540000|2021-10-26 07:49:00|977.4|977.2|977.6|977|977.6|977.2|977.4|977|0
1635234550000|2021-10-26 07:49:10|977.4||977.4||977.4||977.4||0
1635234570000|2021-10-26 07:49:30|977.6|977.2|978.2|977.6|978.2|977.8|977.6|977.2|493
1635234580000|2021-10-26 07:49:40|978|977.8|978.2|977.8|978.2|977.8|978|977.8|0
1635234590000|2021-10-26 07:49:50|978|977.6|978|977.6|978|977.6|977.8|977.4|2789
1635234610000|2021-10-26 07:50:10|978.2|977.8|978.2|977.6|978.4|977.8|978.2|977.6|1108
1635234620000|2021-10-26 07:50:20|978.4|977.8|978.6|978.2|978.6|978.2|978.4|977.8|2463
1635234630000|2021-10-26 07:50:30|978.8|978.4|979|978.6|979|978.6|978.6|978.4|4475
1635234660000|2021-10-26 07:51:00|979.2|978.8|979|978.6|979.2|978.8|979|978.6|4974
1635234670000|2021-10-26 07:51:10|979.2|978.4|979|978.6|979.2|978.6|979|978.4|0
1635234680000|2021-10-26 07:51:20|978.8||979||979||978.8||0
1635234690000|2021-10-26 07:51:30||978.8||978.6||978.8||978.6|0
1635234710000|2021-10-26 07:51:50|979.2|978.8|979.2|978.6|979.2|978.8|979.2|978.6|984
1635234730000|2021-10-26 07:52:10||978.8||978.6||978.8||978.6|0
1635234750000|2021-10-26 07:52:30|979||979||979||979||0
1635234760000|2021-10-26 07:52:40|979.2|978.8|979.6|979.4|980|979.8|979.2|978.6|4410
1635234770000|2021-10-26 07:52:50|979.8||979.8||980||979.8||0
1635234780000|2021-10-26 07:53:00|980|979.6|980.4|980|980.4|980|980|979.6|29325
1635234790000|2021-10-26 07:53:10|980.2|979.8|980.4|980|980.4|980|980|979.6|10429
1635234800000|2021-10-26 07:53:20|980.6|980.2|980.8|980.4|980.8|980.4|980.6|980.2|1661
1635234810000|2021-10-26 07:53:30|||||||||611
1635234830000|2021-10-26 07:53:50||980.2||980.4||980.4||980.2|470
1635234840000|2021-10-26 07:54:00|981|980.6|981|980.6|981|980.6|981|980.6|4911
1635234850000|2021-10-26 07:54:10|980.8||981||981||980.8||469
1635234860000|2021-10-26 07:54:20|980.8|980.4|980.8|980.2|981|980.4|980.6|980.2|5719
1635234870000|2021-10-26 07:54:30|980.6||980.6||980.6||980.6||0
1635234880000|2021-10-26 07:54:40|980.4|980|980.2|979.8|980.4|980|980|979.6|873
1635234900000|2021-10-26 07:55:00|980.4|979.6|980.4|979.8|980.4|979.8|980.4|979.6|256
1635234910000|2021-10-26 07:55:10|980.2|979.6|980.2|979.6|980.4|979.8|980.2|979.6|0
1635234920000|2021-10-26 07:55:20|980|979.8|980.2|979.6|980.2|979.8|980|979.6|450
1635234930000|2021-10-26 07:55:30|980.4|979.8|980.4|980|980.4|980|980.2|979.6|0
1635234940000|2021-10-26 07:55:40|980.6|979.8|980.6|980|980.6|980|980.4|979.8|0
1635234950000|2021-10-26 07:55:50|980.4||980.6||980.6||980.4||0
1635234990000|2021-10-26 07:56:30|980.8|980.2|981|980.4|981|980.4|980.8|980.2|4172
1635235000000|2021-10-26 07:56:40|||||||||573
1635235010000|2021-10-26 07:56:50|981.2|980.6|981.2|980.6|981.2|980.8|981.2|980.6|2100
1635235020000|2021-10-26 07:57:00|981.4|980.8|981.4|981|981.4|981|981.4|980.8|0
1635235030000|2021-10-26 07:57:10|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981|480
1635235040000|2021-10-26 07:57:20||981.4||981.4||981.4||981.4|2546
1635235050000|2021-10-26 07:57:30||981.2||981.2||981.2||981.2|0
1635235060000|2021-10-26 07:57:40|981.8|981.4|981.8|981.4|981.8|981.6|981.8|981.4|941
1635235070000|2021-10-26 07:57:50|982|981.6|982|981.6|982|981.6|982|981.6|540
1635235080000|2021-10-26 07:58:00|982.4|981.8|982.2|982|982.4|982|982|981.6|31480
1635235090000|2021-10-26 07:58:10|982|981.6|982.4|981.8|982.4|981.8|982|981.6|2647
1635235100000|2021-10-26 07:58:20||982||982||982||982|0
1635235110000|2021-10-26 07:58:30|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|2000
1635235120000|2021-10-26 07:58:40|982.4|981.6|982.4|981.8|982.4|981.8|982.2|981.6|0
1635235130000|2021-10-26 07:58:50|982.2|981.6|982|981.6|982.4|981.6|982|981.6|0
1635235140000|2021-10-26 07:59:00|982.2||982||982.2||982||0
1635235150000|2021-10-26 07:59:10|981.8|981.4|982.2|981.8|982.4|981.8|981.6|981.4|6156
1635235160000|2021-10-26 07:59:20|982.4||982.2||982.4||982.2||0
1635235170000|2021-10-26 07:59:30|982.4|981.6|982.4|981.8|982.4|981.8|981.8|981.6|6504
1635235180000|2021-10-26 07:59:40|982.2||982||982.4||982||0
1635235190000|2021-10-26 07:59:50|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|1823
1635235210000|2021-10-26 08:00:10|982||982||982||982||0
1635235220000|2021-10-26 08:00:20||981.4||981.4||981.4||981.4|0
1635235230000|2021-10-26 08:00:30||981.6||981.6||981.6||981.6|0
1635235260000|2021-10-26 08:01:00||981.4||981.6||981.6||981.4|0
1635235270000|2021-10-26 08:01:10||981.8||981.8||981.8||981.6|0
1635235280000|2021-10-26 08:01:20|982.2|982|982.4|982|982.6|982.2|982.2|982|2290
1635235290000|2021-10-26 08:01:30||981.8||981.8||981.8||981.8|0
1635235300000|2021-10-26 08:01:40||982||982||982.2||982|0
1635235310000|2021-10-26 08:01:50|982.6|982.2|982.6|982|982.8|982.4|982.4|982|370
1635235320000|2021-10-26 08:02:00|982.8|982.2|982.8|982.4|982.8|982.4|982.8|982.2|0
1635235330000|2021-10-26 08:02:10||982.2||982.2||982.2||982.2|0
1635235340000|2021-10-26 08:02:20|982.6|982.4|982.8|982.2|982.8|982.4|982.6|982.2|1711
1635235350000|2021-10-26 08:02:30||982.4||982.4||982.4||982.4|0
1635235360000|2021-10-26 08:02:40||982.2||982.2||982.2||982.2|0
1635235370000|2021-10-26 08:02:50||982.4||982.4||982.4||982.4|0
1635235380000|2021-10-26 08:03:00||982.2||982.4||982.4||982.2|0
1635235390000|2021-10-26 08:03:10||982.2||982.2||982.2||982.2|0
1635235400000|2021-10-26 08:03:20|983|982.4|983.6|983|983.6|983|983|982.4|2275
1635235420000|2021-10-26 08:03:40|983.4||983.6||983.6||983.4||0
1635235430000|2021-10-26 08:03:50||983.2||983||983.2||983|1589
1635235440000|2021-10-26 08:04:00|983.4|982.8|983.6|983.2|983.6|983.2|983.2|982.8|3547
1635235450000|2021-10-26 08:04:10|983.4|983.4|983.4|983.2|983.4|983.4|983.4|983.2|5194
1635235470000|2021-10-26 08:04:30|983.6|983|982.8|982.4|983.6|983|982.8|982.4|10535
1635235480000|2021-10-26 08:04:40|983|982.6|983|982.6|983|982.6|982.8|982.6|0
1635235490000|2021-10-26 08:04:50|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1635235500000|2021-10-26 08:05:00|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|0
1635235520000|2021-10-26 08:05:20|982.6||982.8||982.8||982.6||1508
1635235530000|2021-10-26 08:05:30|982.6||982.6||982.6||982.6||0
1635235540000|2021-10-26 08:05:40|982.8||982.8||982.8||982.6||270
1635235560000|2021-10-26 08:06:00|983|982.6|983|982.8|983|982.8|983|982.4|3326
1635235570000|2021-10-26 08:06:10|983.2|983|983.2|982.6|983.4|983|983.2|982.6|1655
1635235580000|2021-10-26 08:06:20|983.4|982.8|983.2|982.6|983.4|982.8|983.2|982.6|0
1635235590000|2021-10-26 08:06:30|983|982.4|982.8|982.4|983|982.4|982.8|982.4|0
1635235600000|2021-10-26 08:06:40|983|982.6|983|982.6|983|982.6|983|982.6|0
1635235610000|2021-10-26 08:06:50|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|6191
1635235620000|2021-10-26 08:07:00|983||983.4||983.4||983||468
1635235630000|2021-10-26 08:07:10|983.2|983|983.4|983|983.4|983|983.2|983|0
1635235640000|2021-10-26 08:07:20|983.6|983.2|983.8|983.2|983.8|983.4|983.6|983.2|1139
1635235660000|2021-10-26 08:07:40||983.4||983.6||983.6||983.4|0
1635235670000|2021-10-26 08:07:50|983.6|983.4|983.8|983.4|983.8|983.4|983.6|983.4|1043
1635235680000|2021-10-26 08:08:00|984|983.6|984|983.6|984|983.6|984|983.6|3
1635235690000|2021-10-26 08:08:10|984.2|983.8|984.6|984|984.6|984.2|984.2|983.6|15306
1635235700000|2021-10-26 08:08:20|984.4||984.4||984.4||984.4||284
1635235710000|2021-10-26 08:08:30|984.2|983.8|984|983.6|984.4|983.8|984|983.6|262
1635235740000|2021-10-26 08:09:00||983.8||983.6||983.8||983.6|0
1635235750000|2021-10-26 08:09:10||983.8||983.6||983.8||983.6|0
1635235760000|2021-10-26 08:09:20|983.8|983.4|983.6|983.2|983.8|983.4|983.4|983.2|1997
1635235770000|2021-10-26 08:09:30|983.8|983.4|984|983.8|984|983.8|983.4|983.2|10026
1635235780000|2021-10-26 08:09:40|983.8|983.6|984.2|983.8|984.2|983.8|983.8|983.4|7384
1635235790000|2021-10-26 08:09:50|984.4|984|984.4|984|984.4|984|984|984|3531
1635235800000|2021-10-26 08:10:00||983.8||983.8||983.8||983.8|0
1635235810000|2021-10-26 08:10:10|984.2||984.4||984.4||984.2||0
1635235830000|2021-10-26 08:10:30|984.2||984.4||984.4||984.2||0
1635235850000|2021-10-26 08:10:50|984.6|984|984.6|984|984.8|984.4|984.4|983.8|4378
1635235860000|2021-10-26 08:11:00|984.4|984.2|984.4|983.8|984.4|984.2|984.2|983.8|0
1635235870000|2021-10-26 08:11:10|984.2|983.6|983.4|983.2|984.2|983.6|983.4|983.2|2720
1635235880000|2021-10-26 08:11:20|983.6|983|983.4|982.8|983.6|983|983.2|982.8|1648
1635235890000|2021-10-26 08:11:30|983.6|983|983.6|983|983.6|983|983.4|983|0
1635235900000|2021-10-26 08:11:40|983.4||983.4||983.6||983.4||0
1635235910000|2021-10-26 08:11:50|983.6|983.2|983.6|983|983.6|983.2|983.6|983|1121
1635235920000|2021-10-26 08:12:00|983.8|983.2|983.8|983.4|983.8|983.4|983.8|983.2|0
1635235940000|2021-10-26 08:12:20|984|983.6|984|983.6|984|983.6|984|983.6|0
1635235950000|2021-10-26 08:12:30|983.8||984||984||983.8||3096
1635235960000|2021-10-26 08:12:40|983.8|983.4|983.8|983.4|983.8|983.4|983.6|983.2|1121
1635235980000|2021-10-26 08:13:00||983.6||983.6||983.6||983.6|0
1635235990000|2021-10-26 08:13:10||983.4||983.4||983.4||983.4|0
1635236000000|2021-10-26 08:13:20|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|12
1635236020000|2021-10-26 08:13:40||983.4||983.2||983.4||983.2|0
1635236030000|2021-10-26 08:13:50||983.4||983.2||983.4||983.2|0
1635236040000|2021-10-26 08:14:00||983.4||983.2||983.4||983.2|0
1635236060000|2021-10-26 08:14:20|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|70
1635236070000|2021-10-26 08:14:30|983.6||983.8||983.8||983.6||0
1635236080000|2021-10-26 08:14:40|984|983.6|984|983.4|984|983.6|984|983.4|0
1635236090000|2021-10-26 08:14:50||983.6||983.6||983.6||983.6|3669
1635236100000|2021-10-26 08:15:00|984.2|983.8|984.2|983.8|984.2|984|984|983.8|25000
1635236130000|2021-10-26 08:15:30||984||984||984||984|0
1635236140000|2021-10-26 08:15:40||983.8||983.8||983.8||983.8|0
1635236150000|2021-10-26 08:15:50|984|983.6|984|983.6|984|983.6|983.8|983.6|49
1635236170000|2021-10-26 08:16:10|984.2|983.8|984|983.6|984.4|984|984|983.6|18096
1635236180000|2021-10-26 08:16:20|983.8|983.4|984|983.6|984|983.6|983.6|983.4|813
1635236190000|2021-10-26 08:16:30|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|1168
1635236200000|2021-10-26 08:16:40|983.4|983.2|983.4|983.2|983.6|983.2|983.4|983.2|1165
1635236230000|2021-10-26 08:17:10|983.2|983|983.2|982.8|983.2|983|983|982.6|5270
1635236250000|2021-10-26 08:17:30|983.4|983|983.4|983.2|983.4|983.2|983.4|982.8|4241
1635236280000|2021-10-26 08:18:00|983.6|983.4|983.6|983.4|983.6|983.4|983.4|983.2|1980
1635236310000|2021-10-26 08:18:30|||||||||2900
1635236340000|2021-10-26 08:19:00|983.8|983.2|984|983.6|984|983.6|983.8|983.2|1287
1635236350000|2021-10-26 08:19:10|984.2|983.8|984.2|983.8|984.2|983.8|984.2|983.8|0
1635236360000|2021-10-26 08:19:20|984.4|984|984.6|984.2|984.6|984.2|984.4|984|0
1635236370000|2021-10-26 08:19:30|984.8|984|984.4|984.2|984.8|984.2|984.2|984|1642
1635236380000|2021-10-26 08:19:40|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|1005
1635236390000|2021-10-26 08:19:50|985|984.6|985|984.6|985|984.6|985|984.6|0
1635236420000|2021-10-26 08:20:20|985.2|984.8|985.4|985.2|985.4|985.2|985.2|984.6|143223
1635236430000|2021-10-26 08:20:30|985.6|985|985.4|985|985.6|985.4|985.4|985|6567
1635236440000|2021-10-26 08:20:40|985.6|985.2|986|985.6|986|985.6|985.6|985.2|6112
1635236450000|2021-10-26 08:20:50|986.2|985.8|986|985.6|986.2|985.8|986|985.6|74908
1635236460000|2021-10-26 08:21:00|985.8|985.4|985.4|985.2|986|985.6|985.4|985.2|38887
1635236470000|2021-10-26 08:21:10|985.6||985.4||985.6||985.4||0
1635236480000|2021-10-26 08:21:20|985.6|985.4|985.6|985.2|985.6|985.4|985.4|985.2|1400
1635236510000|2021-10-26 08:21:50|985.8|985.4|986.2|985.6|986.2|985.6|985.8|985.4|4259
1635236520000|2021-10-26 08:22:00|986.4|985.8|986.4|986|986.4|986|986.4|985.8|2861
1635236530000|2021-10-26 08:22:10|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|0
1635236540000|2021-10-26 08:22:20|986.4|986|986.2|985.8|986.4|986|986|985.6|8553
1635236570000|2021-10-26 08:22:50||986||985.8||986||985.8|0
1635236590000|2021-10-26 08:23:10|986.4|986|986.6|986.2|986.6|986.2|986.4|985.8|4134
1635236610000|2021-10-26 08:23:30|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|2011
1635236650000|2021-10-26 08:24:10|986.6|986.2|986.6|986.2|986.8|986.2|986.4|986.2|2291
1635236660000|2021-10-26 08:24:20|986.4|986|986.4|986|986.4|986|986.2|986|616
1635236670000|2021-10-26 08:24:30|986.2||986.4||986.4||986.2||0
1635236680000|2021-10-26 08:24:40|986.6||986.4||986.6||986.4||0
1635236690000|2021-10-26 08:24:50|986.6|986.2|986.8|986.2|986.8|986.2|986.6|986.2|0
1635236700000|2021-10-26 08:25:00|986.6||986.6||986.6||986.6||0
1635236710000|2021-10-26 08:25:10|986.4|986|986.4|986.2|986.6|986.2|986.2|986|470
1635236720000|2021-10-26 08:25:20|986.6|986.4|986.8|986.4|987|986.6|986.6|986.2|0
1635236740000|2021-10-26 08:25:40|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|32
1635236750000|2021-10-26 08:25:50|986.4|986|986.8|986.2|986.8|986.2|986.4|986|1151
1635236760000|2021-10-26 08:26:00|986.6|986|986.4|986|986.6|986|986.4|986|0
1635236780000|2021-10-26 08:26:20|986.2|985.8|986.2|985.8|986.2|985.8|986|985.8|5199
1635236790000|2021-10-26 08:26:30|986|985.6|986|985.6|986.2|985.6|985.8|985.4|3828
1635236800000|2021-10-26 08:26:40|985.8|985.4|985.8|985.4|985.8|985.4|985.6|985.4|0
1635236810000|2021-10-26 08:26:50|985.6|985.2|985.6|985|985.6|985.2|985.6|985|0
1635236820000|2021-10-26 08:27:00||985.2||985||985.2||985|0
1635236840000|2021-10-26 08:27:20||985.2||985.2||985.2||985.2|0
1635236850000|2021-10-26 08:27:30||985||985||985||985|0
1635236860000|2021-10-26 08:27:40|985.4|985.2|985.2|985|985.4|985.2|985.2|985|1525
1635236870000|2021-10-26 08:27:50|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|3517
1635236880000|2021-10-26 08:28:00|985.8|985.2|986|985.6|986|985.6|985.8|985.2|2483
1635236890000|2021-10-26 08:28:10|985.8|985.4|985.4|985|986|985.4|985.4|985|4810
1635236900000|2021-10-26 08:28:20|985.6|985.2|985.8|985.4|986|985.4|985.6|985|991
1635236910000|2021-10-26 08:28:30|986||986||986||985.8||0
1635236920000|2021-10-26 08:28:40|||||||||100
1635236970000|2021-10-26 08:29:30|985.8||986||986||985.8||0
1635236980000|2021-10-26 08:29:40|985.8|985.2|985|984.6|985.8|985.2|985|984.6|15634
1635236990000|2021-10-26 08:29:50|985.2||985||985.2||985||0
1635237000000|2021-10-26 08:30:00|985.2||985.2||985.2||985||0
1635237010000|2021-10-26 08:30:10|985||985||985.2||985||0
1635237020000|2021-10-26 08:30:20|985.2||985||985.2||985||0
1635237050000|2021-10-26 08:30:50|985.2|984.8|985.4|985|985.4|985|985.2|984.6|31607
1635237060000|2021-10-26 08:31:00|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|1
1635237080000|2021-10-26 08:31:20|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|961
1635237090000|2021-10-26 08:31:30|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985|3629
1635237100000|2021-10-26 08:31:40|985.4|985|985.2|984.8|985.6|985|985|984.6|3140
1635237110000|2021-10-26 08:31:50|985|984.6|985.2|984.6|985.2|984.6|985|984.6|0
1635237120000|2021-10-26 08:32:00|985|984.4|985|984.4|985|984.4|984.6|984.4|11304
1635237140000|2021-10-26 08:32:20|984.8|984.2|984.6|984.2|984.8|984.2|984.4|984.2|0
1635237150000|2021-10-26 08:32:30|984.8||984.6||984.8||984.6||0
1635237160000|2021-10-26 08:32:40|984.8||984.6||984.8||984.6||0
1635237170000|2021-10-26 08:32:50|984.8||984.6||984.8||984.6||0
1635237180000|2021-10-26 08:33:00|984.4|984|984.2|983.8|984.6|984|984|983.8|8575
1635237210000|2021-10-26 08:33:30|984.4|984|984.4|984.2|984.6|984.2|984.4|983.8|4615
1635237220000|2021-10-26 08:33:40|984.6||984.6||984.6||984.4||5744
1635237230000|2021-10-26 08:33:50|984.8|984.4|984.8|984.4|985|984.6|984.8|984.4|5232
1635237240000|2021-10-26 08:34:00|985||984.8||985||984.6||0
1635237250000|2021-10-26 08:34:10|984.6|984.2|984.4|984|984.6|984.2|984.4|984|1520
1635237260000|2021-10-26 08:34:20|984.6|984.2|984.8|984.2|984.8|984.4|984.6|984.2|0
1635237270000|2021-10-26 08:34:30|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|15
1635237280000|2021-10-26 08:34:40|985|984.6|985.2|984.6|985.2|984.6|985|984.6|941
1635237290000|2021-10-26 08:34:50|985||985||985.2||985||0
1635237300000|2021-10-26 08:35:00|984.8|984.4|984.6|984.2|985|984.4|984.4|984.2|2099
1635237320000|2021-10-26 08:35:20||984.4||984.4||984.4||984.4|495
1635237330000|2021-10-26 08:35:30|984.8|984.2|984.8|984.4|984.8|984.4|984.8|984.2|270
1635237340000|2021-10-26 08:35:40|984.6|984.2|984.8|984.4|984.8|984.4|984.6|984.2|2951
1635237380000|2021-10-26 08:36:20|985|984.6|985|984.6|985|984.8|985|984.6|168
1635237410000|2021-10-26 08:36:50|984.8||984.8||984.8||984.8||0
1635237420000|2021-10-26 08:37:00|985||985||985||985||1121
1635237430000|2021-10-26 08:37:10|984.8|984.8|985.4|985|985.6|985.2|984.8|984.6|29834
1635237440000|2021-10-26 08:37:20|985.2|984.8|985.4|984.8|985.4|984.8|985.2|984.8|0
1635237470000|2021-10-26 08:37:50|985.2|984.6|985|984.6|985.2|984.6|985|984.6|1191
1635237520000|2021-10-26 08:38:40|||||||||910
1635237530000|2021-10-26 08:38:50|984.8|984.4|984.4|984.2|985|984.4|984.4|984|8672
1635237540000|2021-10-26 08:39:00|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|2066
1635237550000|2021-10-26 08:39:10|984.8||984.8||984.8||984.8||0
1635237560000|2021-10-26 08:39:20|985||985||985||985||0
1635237570000|2021-10-26 08:39:30|984.8||984.8||985||984.8||0
1635237580000|2021-10-26 08:39:40|985||984.8||985||984.8||0
1635237610000|2021-10-26 08:40:10|985||984.8||985||984.8||0
1635237620000|2021-10-26 08:40:20|985||985||985||985||0
1635237630000|2021-10-26 08:40:30|984.8||984.8||984.8||984.8||0
1635237650000|2021-10-26 08:40:50|984.6|984.2|984.8|984.2|984.8|984.2|984.4|984|21297
1635237660000|2021-10-26 08:41:00|984.6||984.6||984.6||984.6||0
1635237670000|2021-10-26 08:41:10|984.4|984|984.4|984|984.6|984|984.4|984|444
1635237680000|2021-10-26 08:41:20|984.2|983.8|983.8|983.4|984.4|983.8|983.8|983.4|9281
1635237690000|2021-10-26 08:41:30|983.6|983.2|983.8|983.4|983.8|983.6|983.6|983.2|4586
1635237700000|2021-10-26 08:41:40|984|983.8|983.4|983|984.2|983.8|983.4|983|10809
1635237710000|2021-10-26 08:41:50|983.2|982.8|983.4|983|983.4|983|983.2|982.8|1121
1635237730000|2021-10-26 08:42:10|||||||||200
1635237750000|2021-10-26 08:42:30|983.2|982.8|983|982.6|983.2|982.8|982.6|982.4|16573
1635237760000|2021-10-26 08:42:40|983.2|982.8|983.2|983|983.2|983|983.2|982.6|1066
1635237770000|2021-10-26 08:42:50|983|982.8|983|982.6|983|982.8|983|982.6|0
1635237800000|2021-10-26 08:43:20|982.8|982.4|983.4|983.2|983.6|983.2|982.8|982.4|55811
1635237810000|2021-10-26 08:43:30|983.6||983.6||983.6||983.4||0
1635237850000|2021-10-26 08:44:10|983.8|983.4|983.8|983.4|983.8|983.6|983.8|983.4|3259
1635237860000|2021-10-26 08:44:20||983.6||983.2||983.6||983.2|0
1635237870000|2021-10-26 08:44:30|983.6||983.6||983.6||983.6||0
1635237890000|2021-10-26 08:44:50|983.8||983.8||983.8||983.6||0
1635237900000|2021-10-26 08:45:00|983.6|983.4|983.8|983.2|983.8|983.4|983.6|983.2|127
1635237910000|2021-10-26 08:45:10|983.6||983.6||983.6||983.6||0
1635237920000|2021-10-26 08:45:20|983.8|983.4|983.6|983.2|983.8|983.4|983.6|983.2|3194
1635237930000|2021-10-26 08:45:30|983.8||983.8||983.8||983.6||0
1635237960000|2021-10-26 08:46:00|984|983.4|984|983.6|984|983.6|984|983.4|3054
1635237970000|2021-10-26 08:46:10|983.8|983.2|983.6|983.2|983.8|983.2|983.6|983.2|1661
1635237990000|2021-10-26 08:46:30|983.4|983|983|982.6|983.4|983|983|982.6|835
1635238000000|2021-10-26 08:46:40|983.2||983||983.2||983||0
1635238010000|2021-10-26 08:46:50|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1635238020000|2021-10-26 08:47:00|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|0
1635238050000|2021-10-26 08:47:30||982.4||982.2||982.4||982.2|1904
1635238070000|2021-10-26 08:47:50|982.4||982.4||982.4||982.4||0
1635238080000|2021-10-26 08:48:00|982.2|982|982.2|982|982.2|982|982.2|982|1440
1635238100000|2021-10-26 08:48:20|982.4||982.4||982.4||982.4||5002
1635238110000|2021-10-26 08:48:30|982.2||982.2||982.2||982.2||1000
1635238140000|2021-10-26 08:49:00|982.4||982.4||982.4||982.4||0
1635238150000|2021-10-26 08:49:10|||||||||1175
1635238160000|2021-10-26 08:49:20||982.2||982.2||982.2||982.2|1466
1635238170000|2021-10-26 08:49:30||982||982||982||982|0
1635238190000|2021-10-26 08:49:50|982.2|981.8|981.8|981.4|982.4|981.8|981.8|981.4|561
1635238210000|2021-10-26 08:50:10|981.6|981.2|982|981.6|982|981.8|981.6|981|10064
1635238220000|2021-10-26 08:50:20|981.8|981.4|982|981.4|982|981.6|981.8|981.4|0
1635238240000|2021-10-26 08:50:40||981.6||981.4||981.6||981.4|0
1635238250000|2021-10-26 08:50:50|982.2|981.6|982|981.6|982.2|981.6|982|981.6|0
1635238260000|2021-10-26 08:51:00|981.8|981.4|981.6|981|982|981.6|981.6|981|1828
1635238270000|2021-10-26 08:51:10|981.4||981.4||981.4||981.4||0
1635238280000|2021-10-26 08:51:20|981.6|981.2|981.6|981.2|981.8|981.2|981.6|981.2|1000
1635238300000|2021-10-26 08:51:40|981.8|981|981.4|981|981.8|981|981.4|981|0
1635238310000|2021-10-26 08:51:50|981.6||981.6||981.6||981.6||0
1635238320000|2021-10-26 08:52:00|981.4||981.2||981.4||981.2||626
1635238340000|2021-10-26 08:52:20|981.4|980.8|981.2|980.8|981.4|981|981.2|980.8|1874
1635238350000|2021-10-26 08:52:30|981|980.6|981.2|980.8|981.2|980.8|981|980.6|0
1635238370000|2021-10-26 08:52:50|981.4|981|981.6|981.2|981.6|981.2|981.4|980.8|730
1635238380000|2021-10-26 08:53:00||981.4||981.2||981.4||981.2|0
1635238390000|2021-10-26 08:53:10|981.8|981|981.2|980.8|981.8|981|981.2|980.8|5553
1635238400000|2021-10-26 08:53:20||980.6||980.6||980.6||980.6|1197
1635238410000|2021-10-26 08:53:30||980.8||980.8||981||980.6|0
1635238420000|2021-10-26 08:53:40||980.6||980.6||980.6||980.6|0
1635238440000|2021-10-26 08:54:00||980.8||980.8||980.8||980.8|0
1635238450000|2021-10-26 08:54:10||981||981||981||981|655
1635238490000|2021-10-26 08:54:50|981|980.8|980.8|980.4|981|980.8|980.8|980.4|22
1635238500000|2021-10-26 08:55:00|980.6|980.2|980.2|979.8|980.6|980.2|980|979.8|4421
1635238510000|2021-10-26 08:55:10|980.4|980|980.2|979.8|980.4|980|980.2|979.8|5
1635238520000|2021-10-26 08:55:20|980.4|980|980.6|980|980.6|980.2|980.4|980|11973
1635238540000|2021-10-26 08:55:40|980.4||980.4||980.4||980.4||0
1635238550000|2021-10-26 08:55:50|980.2|979.8|980|979.6|980.2|979.8|980|979.6|1560
1635238560000|2021-10-26 08:56:00|980.2|979.4|979.8|979.2|980.2|979.4|979.6|979.2|1641
1635238590000|2021-10-26 08:56:30|||||||||527
1635238610000|2021-10-26 08:56:50|979.6||979.8||979.8||979.6||0
1635238630000|2021-10-26 08:57:10|979.6||979.8||979.8||979.6||0
1635238640000|2021-10-26 08:57:20|979.6||979.8||979.8||979.6||0
1635238660000|2021-10-26 08:57:40||979.4||979.4||979.4||979.4|0
1635238670000|2021-10-26 08:57:50||979.6||979.6||979.6||979.6|0
1635238710000|2021-10-26 08:58:30|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|34
1635238720000|2021-10-26 08:58:40|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|490
1635238730000|2021-10-26 08:58:50|979.4||979.4||979.4||979.4||0
1635238740000|2021-10-26 08:59:00|979.6||979.4||979.6||979.4||200
1635238770000|2021-10-26 08:59:30|979.2|979|979.4|979|979.4|979|979.2|979|532
1635238780000|2021-10-26 08:59:40|979.6|979.2|979.6|979.2|979.8|979.2|979.6|979.2|592
1635238790000|2021-10-26 08:59:50|979.8|979.4|979.8|979.6|980|979.6|979.8|979.2|3792
1635238810000|2021-10-26 09:00:10|980|979.4|979.8|979.2|980|979.4|979.6|979.2|271
1635238820000|2021-10-26 09:00:20||979.4||979.4||979.4||979.4|0
1635238830000|2021-10-26 09:00:30|979.6|979.2|979.6|979.2|979.6|979.2|979.4|979|0
1635238840000|2021-10-26 09:00:40|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|0
1635238850000|2021-10-26 09:00:50|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.4|1703
1635238860000|2021-10-26 09:01:00|980|979.6|980.4|980|980.4|980.2|980|979.6|7223
1635238880000|2021-10-26 09:01:20|980.2|979.8|980.4|980|980.4|980.2|980.2|979.8|3686
1635238890000|2021-10-26 09:01:30|980.6|980.2|980.2|979.8|980.8|980.4|980.2|979.8|1671
1635238900000|2021-10-26 09:01:40|980|979.6|980|979.4|980|979.6|980|979.4|0
1635238910000|2021-10-26 09:01:50|980.2|979.6|980|979.6|980.2|979.6|980|979.6|0
1635238920000|2021-10-26 09:02:00|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.4|0
1635238930000|2021-10-26 09:02:10|980||979.8||980||979.6||0
1635238960000|2021-10-26 09:02:40|980||979.8||980||979.8||0
1635238970000|2021-10-26 09:02:50|980||980||980||980||0
1635238980000|2021-10-26 09:03:00|979.8||979.8||979.8||979.8||0
1635238990000|2021-10-26 09:03:10|980|979.6|980|979.8|980|979.8|980|979.4|1134
1635239020000|2021-10-26 09:03:40|980.2|980|980.2|980|980.2|980|980|979.8|353
1635239050000|2021-10-26 09:04:10|980.4|980.2|981|980.6|981|980.6|980.4|980.2|9782
1635239090000|2021-10-26 09:04:50|981.2|980.8|981.2|980.6|981.2|980.8|981|980.6|0
1635239100000|2021-10-26 09:05:00|981||980.8||981||980.8||2000
1635239110000|2021-10-26 09:05:10|981|980.8|980.8|980.6|981|980.8|980.8|980.6|303
1635239150000|2021-10-26 09:05:50|981|980.8|981.4|981|981.6|981|981|980.8|2
1635239160000|2021-10-26 09:06:00|981.2||981.2||981.4||981.2||0
1635239170000|2021-10-26 09:06:10|981.4||981.4||981.6||981.4||0
1635239180000|2021-10-26 09:06:20|981.6||981.6||981.6||981.4||200
1635239190000|2021-10-26 09:06:30|981.4|980.8|981|980.6|981.4|980.8|981|980.6|3546
1635239200000|2021-10-26 09:06:40|980.8||980.8||980.8||980.8||0
1635239210000|2021-10-26 09:06:50|981|980.8|981.2|981|981.2|981|981|980.8|3876
1635239220000|2021-10-26 09:07:00|981.4|980.8|981.4|981|981.4|981|981|980.8|5001
1635239230000|2021-10-26 09:07:10|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1635239240000|2021-10-26 09:07:20||981.4||981.4||981.4||981.4|0
1635239250000|2021-10-26 09:07:30|||||||||1121
1635239270000|2021-10-26 09:07:50|981.8|981.6|981.8|981.4|982|981.6|981.8|981.4|1595
1635239280000|2021-10-26 09:08:00|982|981.6|981.8|981.4|982|981.6|981.8|981.4|0
1635239310000|2021-10-26 09:08:30||981.6||981.6||981.6||981.6|0
1635239320000|2021-10-26 09:08:40|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|0
1635239330000|2021-10-26 09:08:50||981.6||981.6||981.6||981.6|0
1635239340000|2021-10-26 09:09:00|982|981.8|981.8|981.6|982|981.8|981.8|981.6|1076
1635239350000|2021-10-26 09:09:10|982|981.4|982|981.6|982|981.6|982|981.4|0
1635239360000|2021-10-26 09:09:20|981.8||981.8||981.8||981.8||7
1635239370000|2021-10-26 09:09:30|982|981.8|982|981.6|982|981.8|981.8|981.6|1365
1635239400000|2021-10-26 09:10:00||981.8||981.6||981.8||981.6|0
1635239440000|2021-10-26 09:10:40|981.8||982||982||981.8||0
1635239460000|2021-10-26 09:11:00|||||||||445
1635239470000|2021-10-26 09:11:10||981.8||981.8||981.8||981.8|756
1635239480000|2021-10-26 09:11:20|982.2|982|982|981.8|982.2|982|982|981.8|3000
1635239490000|2021-10-26 09:11:30|981.8|981.6|981.8|981.4|982|981.8|981.8|981.4|2050
1635239500000|2021-10-26 09:11:40|981.6|981.6|981.8|981.4|981.8|981.6|981.6|981.4|1885
1635239540000|2021-10-26 09:12:20|982|981.6|982|981.8|982|981.8|982|981.6|133
1635239550000|2021-10-26 09:12:30|981.8|981.6|982|981.6|982|981.6|981.8|981.6|2193
1635239570000|2021-10-26 09:12:50|981.8|981.8|982|981.6|982|981.8|981.8|981.6|2066
1635239590000|2021-10-26 09:13:10|981.8|981.4|982|981.6|982|981.6|981.6|981.4|1979
1635239600000|2021-10-26 09:13:20|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1635239610000|2021-10-26 09:13:30||981.6||981.6||981.6||981.6|0
1635239620000|2021-10-26 09:13:40|982|981.8|982|981.6|982|981.8|982|981.6|2519
1635239630000|2021-10-26 09:13:50|981.8|981.4|981.8|981.2|981.8|981.4|981.8|981.2|0
1635239640000|2021-10-26 09:14:00|982|981.4|982|981.6|982|981.6|981.8|981.4|0
1635239650000|2021-10-26 09:14:10|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1635239660000|2021-10-26 09:14:20|981.6|981.2|981.6|981.2|981.6|981.2|981.4|981|0
1635239670000|2021-10-26 09:14:30|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.2|0
1635239700000|2021-10-26 09:15:00|981.6|981.2|981.2|980.8|981.8|981.2|981.2|980.8|741
1635239710000|2021-10-26 09:15:10|||||||||99
1635239720000|2021-10-26 09:15:20|981||981||981.2||981||1699
1635239730000|2021-10-26 09:15:30|981.2|981|981.2|980.8|981.4|981|981|980.8|1776
1635239760000|2021-10-26 09:16:00|981|980.6|981.2|980.8|981.2|980.8|980.8|980.6|2559
1635239770000|2021-10-26 09:16:10|981|980.6|981|980.6|981|980.8|981|980.6|0
1635239820000|2021-10-26 09:17:00|981.2|980.8|981.6|981.2|981.6|981.2|981.2|980.8|1765
1635239830000|2021-10-26 09:17:10|981.4||981.4||981.6||981.4||0
1635239840000|2021-10-26 09:17:20|981.6||981.6||981.6||981.6||0
1635239850000|2021-10-26 09:17:30|981.4||981.4||981.4||981.4||0
1635239860000|2021-10-26 09:17:40|981.6|981|981|980.6|981.6|981|981|980.6|456
1635239870000|2021-10-26 09:17:50|981.2|980.8|981.2|980.8|981.2|981|981|980.8|144
1635239880000|2021-10-26 09:18:00|981|980.6|981.2|980.8|981.2|980.8|981|980.6|0
1635239930000|2021-10-26 09:18:50|981.4|981|981.4|981|981.6|981|981.4|981|100
1635239950000|2021-10-26 09:19:10|981.2|980.8|981.2|980.8|981.4|980.8|981.2|980.8|0
1635239960000|2021-10-26 09:19:20|981.4||981.2||981.4||981.2||0
1635239970000|2021-10-26 09:19:30|981.4|981|981.2|980.8|981.4|981|981.2|980.8|0
1635239980000|2021-10-26 09:19:40|981.4|981|981.4|981.2|981.4|981.2|981.2|980.8|6904
1635240000000|2021-10-26 09:20:00|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|2331
1635240010000|2021-10-26 09:20:10|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|3131
1635240040000|2021-10-26 09:20:40||981||981||981.2||981|0
1635240050000|2021-10-26 09:20:50|981.8|981.2|981.6|981.2|981.8|981.4|981.6|981.2|2903
1635240060000|2021-10-26 09:21:00|981.4|981|981.4|981|981.6|981.2|981.4|981|0
1635240070000|2021-10-26 09:21:10|981.2|980.8|981.4|981|981.4|981|981.2|980.8|0
1635240080000|2021-10-26 09:21:20|981.6|981.2|981.4|981|981.6|981.2|981.4|981|0
1635240090000|2021-10-26 09:21:30|981.2|980.8|981|980.8|981.2|980.8|980.4|980|58475
1635240100000|2021-10-26 09:21:40|980.8|980.6|981|980.8|981|980.8|980.8|980.4|5023
1635240120000|2021-10-26 09:22:00|981.2|981|981.2|981|981.2|981|981.2|981|2
1635240130000|2021-10-26 09:22:10|981|980.8|981|980.8|981|980.8|981|980.8|1185
1635240150000|2021-10-26 09:22:30|981.2||981.2||981.2||981.2||810
1635240180000|2021-10-26 09:23:00|981|980.6|981|980.6|981|980.6|981|980.6|0
1635240200000|2021-10-26 09:23:20|981.2|980.8|981.2|981|981.2|981|981.2|980.6|1068
1635240210000|2021-10-26 09:23:30|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|2467
1635240230000|2021-10-26 09:23:50|981.4|981.4|981.4|981|981.6|981.4|981.4|981|1137
1635240240000|2021-10-26 09:24:00|981.2|980.8|981|980.6|981.2|981|981|980.6|0
1635240280000|2021-10-26 09:24:40|||||||||3000
1635240290000|2021-10-26 09:24:50|980.8||981||981||980.8||0
1635240300000|2021-10-26 09:25:00|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1635240310000|2021-10-26 09:25:10|980.6|980.2|980.6|980.4|980.6|980.4|980.6|980.2|0
1635240320000|2021-10-26 09:25:20||980.2||980.2||980.4||980.2|0
1635240340000|2021-10-26 09:25:40||980.4||980.4||980.4||980.4|0
1635240350000|2021-10-26 09:25:50||980.2||980.2||980.4||980.2|0
1635240360000|2021-10-26 09:26:00|980.4|980|980.4|980|980.4|980|980.4|980|232
1635240370000|2021-10-26 09:26:10|980.2||980.4||980.4||980.2||0
1635240390000|2021-10-26 09:26:30|980.2|979.8|980|979.8|980.2|979.8|980|979.8|64
1635240410000|2021-10-26 09:26:50|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|4396
1635240450000|2021-10-26 09:27:30|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|49
1635240460000|2021-10-26 09:27:40|979.6|979|979.4|979|979.6|979|979.4|979|0
1635240480000|2021-10-26 09:28:00|979.2|978.8|979|978.6|979.4|978.8|978.8|978.4|1000
1635240500000|2021-10-26 09:28:20|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1635240510000|2021-10-26 09:28:30||978.2||978.4||978.4||978.2|0
1635240520000|2021-10-26 09:28:40|978.6|978.2|978.4|978|978.6|978.2|978.4|978|1800
1635240540000|2021-10-26 09:29:00|978.2|978.2|978.6|978.2|978.6|978.4|978.2|978.2|9001
1635240570000|2021-10-26 09:29:30|978.4|978|978.4|978|978.4|978|978.4|978|5547
1635240580000|2021-10-26 09:29:40|978.6|977.8|978|977.6|978.6|977.8|978|977.6|0
1635240590000|2021-10-26 09:29:50|978.2|977.8|978.6|978|978.6|978|978.2|977.8|490
1635240600000|2021-10-26 09:30:00|978.4|977.8|978.6|978|978.6|978|978.4|977.8|256
1635240610000|2021-10-26 09:30:10||978.2||978||978.2||978|0
1635240620000|2021-10-26 09:30:20|978.4|978.2|978.6|978.2|978.6|978.4|978.4|978|1558
1635240630000|2021-10-26 09:30:30|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.4|490
1635240660000|2021-10-26 09:31:00|978.6|978.2|978.8|978.2|978.8|978.2|978.6|978.2|0
1635240670000|2021-10-26 09:31:10||978.4||978.4||978.4||978.2|0
1635240680000|2021-10-26 09:31:20|979|978.6|979.2|978.8|979.2|978.8|979|978.4|3710
1635240710000|2021-10-26 09:31:50|979.4|979|979.2|978.8|979.4|979.2|979.2|978.8|1555
1635240750000|2021-10-26 09:32:30|979.4||979.2||979.4||979.2||0
1635240760000|2021-10-26 09:32:40|979.4|979|979.2|978.8|979.4|979|979.2|978.8|2208
1635240770000|2021-10-26 09:32:50|979.4||979.2||979.4||979.2||0
1635240780000|2021-10-26 09:33:00|979||979.2||979.2||979||0
1635240790000|2021-10-26 09:33:10|979.4||979.2||979.4||979.2||0
1635240800000|2021-10-26 09:33:20|979.4|979|979.4|979|979.4|979|979.2|978.8|0
1635240810000|2021-10-26 09:33:30|979.6|979.2|979.4|979|979.6|979.2|979.4|979|0
1635240830000|2021-10-26 09:33:50|979.2||979.2||979.2||979.2||0
1635240840000|2021-10-26 09:34:00|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|4340
1635240850000|2021-10-26 09:34:10|979|978.8|979|978.6|979.4|979.2|979|978.6|16620
1635240860000|2021-10-26 09:34:20||978.4||978.6||978.6||978.4|0
1635240890000|2021-10-26 09:34:50|979.2|978.8|979.4|978.8|979.4|978.8|979.2|978.8|1686
1635240900000|2021-10-26 09:35:00|979.2||979.2||979.2||979.2||0
1635240910000|2021-10-26 09:35:10|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1635240920000|2021-10-26 09:35:20|979|978.6|979.2|978.8|979.2|978.8|979|978.6|0
1635240930000|2021-10-26 09:35:30|979.4|979|979.2|978.8|979.4|979|979.2|978.8|108
1635240940000|2021-10-26 09:35:40|979|978.6|979|978.6|979|978.6|979|978.6|0
1635240950000|2021-10-26 09:35:50|979.2|978.8|979.2|978.6|979.2|978.8|979.2|978.6|1875
1635240960000|2021-10-26 09:36:00|979||979||979||979||0
1635240970000|2021-10-26 09:36:10|978.8|978.4|978.8|978.4|978.8|978.6|978.6|978.4|2126
1635240980000|2021-10-26 09:36:20|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|0
1635240990000|2021-10-26 09:36:30|978.6|978.2|978.4|978|978.6|978.2|978.4|978|0
1635241000000|2021-10-26 09:36:40|978.6||978.4||978.6||978.4||0
1635241010000|2021-10-26 09:36:50|978.2|977.8|978.4|978|978.4|978|978.2|977.8|0
1635241020000|2021-10-26 09:37:00|978.2|977.8|978.4|977.8|978.4|977.8|978.2|977.8|0
1635241030000|2021-10-26 09:37:10||978||977.8||978||977.8|0
1635241040000|2021-10-26 09:37:20|978.2||978.2||978.2||978.2||0
1635241060000|2021-10-26 09:37:40|978|977.6|978|977.6|978|977.6|978|977.6|0
1635241070000|2021-10-26 09:37:50|977.8|977.2|977.8|977.4|978|977.4|977.6|977.2|64
1635241080000|2021-10-26 09:38:00|978|977.6|978|977.6|978.2|977.8|978|977.4|1083
1635241090000|2021-10-26 09:38:10|978.2||978||978.2||978||0
1635241100000|2021-10-26 09:38:20|978.2|977.8|978|977.6|978.2|977.8|978|977.6|1198
1635241110000|2021-10-26 09:38:30|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1635241130000|2021-10-26 09:38:50||977.2||977.2||977.2||977.2|0
1635241150000|2021-10-26 09:39:10|977.6||977.4||977.6||977.4||0
1635241160000|2021-10-26 09:39:20|977.6||977.6||977.6||977.6||0
1635241190000|2021-10-26 09:39:50|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|0
1635241200000|2021-10-26 09:40:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1635241240000|2021-10-26 09:40:40|977.4|977|977.2|976.8|977.4|977|977.2|976.8|1010
1635241260000|2021-10-26 09:41:00|977||977.2||977.2||977||0
1635241270000|2021-10-26 09:41:10|977|976.6|977|976.6|977.2|976.6|976.8|976.6|1242
1635241280000|2021-10-26 09:41:20|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.2|1000
1635241300000|2021-10-26 09:41:40|977|976.6|976.4|976|977|976.6|976.4|976|0
1635241340000|2021-10-26 09:42:20|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|2808
1635241350000|2021-10-26 09:42:30|976.4|976|976.6|976|976.6|976|976.4|976|0
1635241380000|2021-10-26 09:43:00|976.4||976.4||976.4||976.2||0
1635241390000|2021-10-26 09:43:10|976.6|976.2|976.4|976|976.6|976.2|976.4|976|6124
1635241410000|2021-10-26 09:43:30|976.6|976.2|976.8|976.2|976.8|976.4|976.6|976|7621
1635241420000|2021-10-26 09:43:40|976.6||976.6||976.6||976.6||0
1635241450000|2021-10-26 09:44:10|976.4|976.4|976.8|976.2|976.8|976.6|976.4|976.2|6773
1635241460000|2021-10-26 09:44:20|976.6||976.6||976.8||976.6||0
1635241470000|2021-10-26 09:44:30|976.8||976.6||976.8||976.6||0
1635241490000|2021-10-26 09:44:50|||||||||1579
1635241500000|2021-10-26 09:45:00|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|3223
1635241510000|2021-10-26 09:45:10|976.6|976.2|976.8|976.2|976.8|976.2|976.6|976|0
1635241520000|2021-10-26 09:45:20||976.4||976.4||976.4||976.4|0
1635241560000|2021-10-26 09:46:00|977|976.6|976.4|976|977|976.8|976.4|976|6036
1635241570000|2021-10-26 09:46:10|976.2|975.8|976|975.6|976.2|975.8|976|975.6|1114
1635241580000|2021-10-26 09:46:20|975.8|975.8|975.8|975.4|975.8|975.8|975.6|975.4|0
1635241590000|2021-10-26 09:46:30||975.2||975.2||975.2||975.2|0
1635241600000|2021-10-26 09:46:40|975.6|975|975.4|975|975.6|975.2|975.4|975|5086
1635241610000|2021-10-26 09:46:50|975.2|975.2|975.2|974.8|975.4|975.2|975|974.6|69675
1635241620000|2021-10-26 09:47:00|975|974.6|975|974.6|975|974.6|975|974.6|7
1635241630000|2021-10-26 09:47:10|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|263
1635241640000|2021-10-26 09:47:20|974.6|974.2|974.8|974.2|974.8|974.2|974.6|974.2|0
1635241650000|2021-10-26 09:47:30|974.6|974|974.6|974|974.6|974|974.4|974|0
1635241660000|2021-10-26 09:47:40|974.4||974.4||974.4||974.2||0
1635241670000|2021-10-26 09:47:50||974.2||974.2||974.2||974|500
1635241690000|2021-10-26 09:48:10|||||||||1500
1635241720000|2021-10-26 09:48:40|974.6|974.4|974.8|974.4|974.8|974.6|974.6|974.2|9644
1635241730000|2021-10-26 09:48:50|975|974.6|974.8|974.4|975|974.8|974.8|974.4|12359
1635241740000|2021-10-26 09:49:00||974.2||974.2||974.2||974.2|0
1635241750000|2021-10-26 09:49:10||974.4||974.6||974.6||974.4|621
1635241770000|2021-10-26 09:49:30|||||||||10
1635241780000|2021-10-26 09:49:40|974.6|974.4|974.6|974.2|974.6|974.4|974.6|974.2|22
1635241790000|2021-10-26 09:49:50|974.8|974.4|974.8|974.4|975|974.4|974.8|974.4|657
1635241810000|2021-10-26 09:50:10|975||975||975||975||0
1635241820000|2021-10-26 09:50:20|974.8|974.6|974.8|974.6|975|974.6|974.8|974.6|0
1635241840000|2021-10-26 09:50:40|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|1512
1635241870000|2021-10-26 09:51:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|671
1635241890000|2021-10-26 09:51:30||974.4||974.2||974.4||974.2|0
1635241900000|2021-10-26 09:51:40|974.8|974.4|974.8|974.4|974.8|974.6|974.8|974.4|169
1635241910000|2021-10-26 09:51:50|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|0
1635241920000|2021-10-26 09:52:00|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|449
1635241930000|2021-10-26 09:52:10|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|0
1635241940000|2021-10-26 09:52:20||974.4||974.2||974.4||974.2|0
1635241950000|2021-10-26 09:52:30|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|0
1635241960000|2021-10-26 09:52:40||974.4||974.4||974.4||974.2|900
1635241970000|2021-10-26 09:52:50|974.8|974.6|974.8|974.6|974.8|974.6|974.6|974.4|1419
1635241980000|2021-10-26 09:53:00|974.6|974.4|974.6|974.4|974.8|974.4|974.6|974.4|101
1635241990000|2021-10-26 09:53:10|974.8|974.2|974.6|974.4|974.8|974.4|974.6|974.2|0
1635242000000|2021-10-26 09:53:20||974.2||974.4||974.4||974.2|1933
1635242010000|2021-10-26 09:53:30|974.8|974.6|974.6|974.4|974.8|974.6|974.6|974.4|5336
1635242020000|2021-10-26 09:53:40|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|1378
1635242070000|2021-10-26 09:54:30|975|974.6|975|974.6|975|974.8|974.8|974.4|6522
1635242080000|2021-10-26 09:54:40|975.2|974.8|975.4|975|975.4|975|975.2|974.6|428
1635242090000|2021-10-26 09:54:50|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|0
1635242110000|2021-10-26 09:55:10|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|4338
1635242120000|2021-10-26 09:55:20|975.6|975.2|975.6|975.2|975.8|975.4|975.6|975.2|0
1635242130000|2021-10-26 09:55:30|975.8|975.4|975.6|975.2|975.8|975.4|975.6|975.2|0
1635242140000|2021-10-26 09:55:40|975.8|975.4|975.6|975.4|975.8|975.6|975.6|975.4|1132
1635242150000|2021-10-26 09:55:50|975.8|975.2|975.6|975.2|975.8|975.6|975.6|975.2|618
1635242160000|2021-10-26 09:56:00|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1635242190000|2021-10-26 09:56:30|976|975.6|976|975.6|976|975.6|976|975.6|912
1635242200000|2021-10-26 09:56:40|976.2|975.8|976.6|976.2|976.6|976.2|976.2|975.8|4041
1635242210000|2021-10-26 09:56:50|976.4|976|976.4|976.2|976.4|976.2|976.2|976|755
1635242220000|2021-10-26 09:57:00|976.6||976.6||976.6||976.6||22
1635242230000|2021-10-26 09:57:10|976.4|976.4|976.6|976.2|976.8|976.6|976.4|976.2|10906
1635242240000|2021-10-26 09:57:20|976.4|976|976.2|976|976.4|976|976.2|975.8|5595
1635242250000|2021-10-26 09:57:30|976.4||976.4||976.4||976.4||0
1635242270000|2021-10-26 09:57:50|976.2|976.2|976.4|976|976.4|976.2|976.2|976|500
1635242330000|2021-10-26 09:58:50|976.6|976.2|976.4|976|976.6|976.4|976.4|976|3309
1635242340000|2021-10-26 09:59:00|976.6|976.2|976.6|976|976.6|976.2|976.4|976|0
1635242370000|2021-10-26 09:59:30|976.8|976.2|977|976.6|977|976.8|976.8|976|2417
1635242380000|2021-10-26 09:59:40||976.8||976.6||976.8||976.6|0
1635242390000|2021-10-26 09:59:50||976.8||976.6||976.8||976.6|0
1635242430000|2021-10-26 10:00:30|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.6|938
1635242460000|2021-10-26 10:01:00||977||976.8||977||976.8|0
1635242480000|2021-10-26 10:01:20|977.4|977|977.2|976.8|977.4|977.2|977|976.8|3642
1635242490000|2021-10-26 10:01:30||977||976.8||977||976.8|0
1635242520000|2021-10-26 10:02:00|977|976.6|977|976.6|977.2|976.6|976.8|976.6|811
1635242570000|2021-10-26 10:02:50|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|604
1635242610000|2021-10-26 10:03:30||977||976.8||977||976.8|0
1635242670000|2021-10-26 10:04:30|977||977||977.2||977||1173
1635242680000|2021-10-26 10:04:40|976.8|976.6|977.2|977|977.2|977|976.8|976.6|2852
1635242700000|2021-10-26 10:05:00|||||||||196
1635242720000|2021-10-26 10:05:20|977.4|977.2|977.8|977.4|978|977.4|977.4|977.2|5494
1635242730000|2021-10-26 10:05:30|978|977.6|977.8|977.6|978|977.6|977.8|977.4|2135
1635242770000|2021-10-26 10:06:10|978|977.4|977.8|977.4|978|977.4|977.6|977.4|3039
1635242780000|2021-10-26 10:06:20|978|977.6|978|977.6|978|977.8|978|977.6|539
1635242790000|2021-10-26 10:06:30||977.8||977.8||977.8||977.8|0
1635242810000|2021-10-26 10:06:50|978.2||978.4||978.4||978.2||524
1635242830000|2021-10-26 10:07:10|978.6|978|978.4|978|978.6|978.2|978.4|978|3474
1635242850000|2021-10-26 10:07:30||978.2||978.2||978.2||978.2|0
1635242890000|2021-10-26 10:08:10|978.6|978|978.4|978|978.6|978|978.4|978|572
1635242900000|2021-10-26 10:08:20||978.2||978||978.2||978|0
1635242930000|2021-10-26 10:08:50||978.2||978||978.2||978|0
1635243000000|2021-10-26 10:10:00|978.2|978.2|978.4|978|978.4|978.2|978.2|978|1273
1635243010000|2021-10-26 10:10:10|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978|0
1635243070000|2021-10-26 10:11:10|978.4|978|978.4|978|978.6|978.2|978.4|978|806
1635243100000|2021-10-26 10:11:40|978.2|977.8|978.4|978|978.4|978|978|977.8|2826
1635243110000|2021-10-26 10:11:50|978.8|978.2|978.8|978.4|978.8|978.4|978.8|978|14000
1635243120000|2021-10-26 10:12:00||978.6||978.4||978.6||978.4|0
1635243130000|2021-10-26 10:12:10|978.6|978.2|978.6|978.2|978.6|978.2|978.4|978.2|1959
1635243140000|2021-10-26 10:12:20|978.4||978.6||978.6||978.4||256
1635243180000|2021-10-26 10:13:00||978.4||978.4||978.4||978.4|500
1635243200000|2021-10-26 10:13:20||978.2||978.2||978.4||978.2|0
1635243240000|2021-10-26 10:14:00|978.4|978|978.4|978|978.4|978|978.4|978|0
1635243250000|2021-10-26 10:14:10|978.2|978.2|978.6|978.2|978.6|978.2|978.2|978.2|4524
1635243270000|2021-10-26 10:14:30|978.4||978.4||978.4||978.4||0
1635243290000|2021-10-26 10:14:50|978.6||978.6||978.6||978.6||0
1635243320000|2021-10-26 10:15:20||978.4||978.4||978.4||978.4|0
1635243340000|2021-10-26 10:15:40|978.8|978.6|979|978.6|979|978.6|978.8|978.6|1461
1635243390000|2021-10-26 10:16:30|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.4|10
1635243410000|2021-10-26 10:16:50||978.6||978.4||978.6||978.4|0
1635243450000|2021-10-26 10:17:30|979|978.6|979|978.6|979|978.6|979|978.6|0
1635243460000|2021-10-26 10:17:40|||||||||472
1635243490000|2021-10-26 10:18:10|979.2|978.8|979.4|979|979.4|979|979.2|978.6|3578
1635243500000|2021-10-26 10:18:20|979.2|978.8|979.2|979|979.2|979|979.2|978.8|0
1635243510000|2021-10-26 10:18:30|979|978.8|979|978.8|979|978.8|979|978.8|59
1635243520000|2021-10-26 10:18:40||978.6||978.6||978.6||978.6|1391
1635243540000|2021-10-26 10:19:00|979.2|978.8|979.4|979|979.4|979|979|978.6|1061
1635243550000|2021-10-26 10:19:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1635243570000|2021-10-26 10:19:30|979.4|979.4|979.8|979.4|980|979.6|979.4|979.2|9518
1635243590000|2021-10-26 10:19:50|979.6|979.2|979.6|979.4|979.8|979.4|979.6|979.2|2198
1635243600000|2021-10-26 10:20:00|979.8|979.2|979.8|979.4|979.8|979.4|979.8|979.2|0
1635243610000|2021-10-26 10:20:10|980|979.6|980.2|979.8|980.2|979.8|980|979.4|4823
1635243640000|2021-10-26 10:20:40|980||980||980.2||980||0
1635243650000|2021-10-26 10:20:50|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.2|11
1635243660000|2021-10-26 10:21:00||979.2||979.4||979.4||979.2|0
1635243670000|2021-10-26 10:21:10|979.6|979.2|979.6|979.2|979.6|979.4|979.4|979.2|0
1635243680000|2021-10-26 10:21:20|979.4||979.4||979.4||979.4||0
1635243690000|2021-10-26 10:21:30|979.6|979|979.4|979|979.6|979|979.2|978.8|0
1635243700000|2021-10-26 10:21:40||978.8||978.8||978.8||978.8|0
1635243710000|2021-10-26 10:21:50|979.2|979|979.2|978.8|979.2|979|979|978.8|2135
1635243770000|2021-10-26 10:22:50|979||979.2||979.2||979||170
1635243780000|2021-10-26 10:23:00|979|979|978.8|978.4|979.4|979|978.8|978.4|10586
1635243790000|2021-10-26 10:23:10|978.6|978.2|978.2|977.8|978.8|978.4|978|977.8|12731
1635243810000|2021-10-26 10:23:30|978||978||978||978||0
1635243820000|2021-10-26 10:23:40|978.2|978|978.6|978.2|978.6|978.2|978.2|977.8|2292
1635243850000|2021-10-26 10:24:10||978.4||978.2||978.4||978.2|4368
1635243870000|2021-10-26 10:24:30||978.4||978.4||978.4||978.4|0
1635243880000|2021-10-26 10:24:40|978.8|978.6|978.8|978.4|979|978.6|978.8|978.4|149
1635243890000|2021-10-26 10:24:50|979|978.6|979.2|978.6|979.2|979|979|978.4|6137
1635243900000|2021-10-26 10:25:00|979|978.8|979.2|978.8|979.2|978.8|979|978.8|0
1635243910000|2021-10-26 10:25:10||979||979||979||979|0
1635243920000|2021-10-26 10:25:20|979|978.8|979.2|978.8|979.2|978.8|979|978.8|0
1635243930000|2021-10-26 10:25:30|979.4|979|979.8|979.2|979.8|979.2|979.4|979|1314
1635243940000|2021-10-26 10:25:40|979.6|979.4|979.6|979.2|979.8|979.4|979.6|979.2|536
1635243950000|2021-10-26 10:25:50|979.8|979.4|980|979.6|980|979.6|979.8|979.4|3155
1635243960000|2021-10-26 10:26:00|979.8||980||980||979.8||0
1635244020000|2021-10-26 10:27:00|979.8|979.4|979.8|979.6|980|979.6|979.6|979.4|1092
1635244030000|2021-10-26 10:27:10||979.4||979.4||979.4||979.4|0
1635244050000|2021-10-26 10:27:30||979.6||979.4||979.6||979.4|0
1635244070000|2021-10-26 10:27:50|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979.2|0
1635244080000|2021-10-26 10:28:00|979.6||979.8||979.8||979.6||0
1635244100000|2021-10-26 10:28:20|980|979.6|980|979.8|980|979.8|980|979.6|3216
1635244110000|2021-10-26 10:28:30|980.2|980|980.2|979.8|980.2|980|980.2|979.8|2350
1635244120000|2021-10-26 10:28:40|980.4|980|980.4|979.8|980.4|980|980.2|979.8|0
1635244130000|2021-10-26 10:28:50|980.2||980.2||980.4||980.2||0
1635244140000|2021-10-26 10:29:00|980||980||980||980||0
1635244150000|2021-10-26 10:29:10|||||||||473
1635244160000|2021-10-26 10:29:20|980.2||980.2||980.2||980.2||1000
1635244190000|2021-10-26 10:29:50|980||980.2||980.2||980||1018
1635244200000|2021-10-26 10:30:00|980|979.6|979.8|979.4|980|979.6|979.8|979.4|938
1635244210000|2021-10-26 10:30:10|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979.2|0
1635244220000|2021-10-26 10:30:20|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1635244280000|2021-10-26 10:31:20|979.4|979|979.4|979|979.6|979|979.2|979|2291
1635244340000|2021-10-26 10:32:20|979.2|978.8|979.2|978.8|979.4|978.8|979|978.8|5000
1635244350000|2021-10-26 10:32:30|979|978.6|978.8|978.4|979.2|978.6|978.8|978.4|672
1635244360000|2021-10-26 10:32:40|978.6|978.2|978.6|978.2|978.6|978.4|978.6|978.2|0
1635244370000|2021-10-26 10:32:50||978.4||978.2||978.4||978.2|4070
1635244380000|2021-10-26 10:33:00|978.4||978.6||978.6||978.4||0
1635244400000|2021-10-26 10:33:20|978.8|978.4|978.6|978.4|978.8|978.6|978.6|978.4|7872
1635244420000|2021-10-26 10:33:40|978.8|978.6|979|978.6|979|978.6|978.8|978.4|0
1635244430000|2021-10-26 10:33:50|978.8|978.4|978.8|978.6|979|978.6|978.8|978.4|0
1635244450000|2021-10-26 10:34:10|978.6|978.4|978.6|978.2|978.8|978.4|978.6|978.2|650
1635244460000|2021-10-26 10:34:20|978.4||978.6||978.6||978.4||5000
1635244480000|2021-10-26 10:34:40|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1635244490000|2021-10-26 10:34:50|978.6|978.2|978.6|978.2|978.8|978.2|978.6|978.2|0
1635244500000|2021-10-26 10:35:00|978.8||978.8||978.8||978.6||0
1635244510000|2021-10-26 10:35:10|978.6||978.6||978.6||978.6||0
1635244540000|2021-10-26 10:35:40|978.8|978.4|978.8|978.4|978.8|978.6|978.6|978.4|3939
1635244560000|2021-10-26 10:36:00|979|978.6|979.2|979|979.2|979|979|978.6|6652
1635244570000|2021-10-26 10:36:10|979.4|978.8|979.6|979.2|979.6|979.2|979.4|978.8|761
1635244580000|2021-10-26 10:36:20|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|3394
1635244590000|2021-10-26 10:36:30|980|979.8|980|979.6|980|979.8|980|979.6|1511
1635244600000|2021-10-26 10:36:40|979.8|979.4|979.8|979.4|980|979.4|979.6|979.4|3508
1635244610000|2021-10-26 10:36:50|979.6|979.2|979.8|979.2|979.8|979.2|979.6|979.2|0
1635244620000|2021-10-26 10:37:00|979.6|979.4|980|979.4|980|979.4|979.6|979.4|0
1635244630000|2021-10-26 10:37:10|979.8||979.8||979.8||979.8||0
1635244640000|2021-10-26 10:37:20|980|979.6|980|979.6|980|979.6|979.8|979.6|5500
1635244650000|2021-10-26 10:37:30||979.8||979.8||979.8||979.8|0
1635244660000|2021-10-26 10:37:40|980.2|980|980.2|979.8|980.4|980|980.2|979.8|1890
1635244680000|2021-10-26 10:38:00|980||980.2||980.2||980||0
1635244700000|2021-10-26 10:38:20|980.4|980|980.4|980.2|980.4|980.2|980.4|980|1898
1635244710000|2021-10-26 10:38:30|||||||||1066
1635244740000|2021-10-26 10:39:00|||||||||859
1635244770000|2021-10-26 10:39:30|980.6|980|980.6|980.2|980.8|980.4|980.6|980|2425
1635244820000|2021-10-26 10:40:20|||||||||850
1635244850000|2021-10-26 10:40:50|980.4||980.4||980.4||980.4||2000
1635244860000|2021-10-26 10:41:00|980.2|980|980.2|979.8|980.2|980|980|979.6|18
1635244870000|2021-10-26 10:41:10|980|979.6|980.4|979.8|980.4|979.8|980|979.6|0
1635244880000|2021-10-26 10:41:20|980.2||980.2||980.2||980.2||0
1635244890000|2021-10-26 10:41:30|980.4|980|980.4|980.2|980.6|980.2|980.4|980|0
1635244900000|2021-10-26 10:41:40|980.2|980|980.2|979.8|980.2|980|980.2|979.8|1372
1635244920000|2021-10-26 10:42:00|980|979.6|980|979.6|980|979.6|980|979.6|0
1635244930000|2021-10-26 10:42:10|980.2|979.8|980|979.8|980.2|979.8|980|979.8|91
1635244940000|2021-10-26 10:42:20|979.8|979.6|980|979.6|980|979.6|979.8|979.6|1199
1635244980000|2021-10-26 10:43:00|980.2|979.8|980.2|980|980.4|980|980.2|979.8|534
1635244990000|2021-10-26 10:43:10|980.4||980.4||980.4||980.4||0
1635245000000|2021-10-26 10:43:20|980.2||980.2||980.4||980.2||1500
1635245010000|2021-10-26 10:43:30|980.4|979.8|980.2|979.8|980.4|979.8|980.2|979.8|162
1635245040000|2021-10-26 10:44:00||979.6||979.8||979.8||979.6|0
1635245060000|2021-10-26 10:44:20|980.4|980|980.4|980.2|980.4|980.2|980.4|980|2597
1635245070000|2021-10-26 10:44:30||980||980||980||980|0
1635245080000|2021-10-26 10:44:40|||||||||3100
1635245110000|2021-10-26 10:45:10|980.6|980.2|980.6|980.4|980.6|980.4|980.6|980.2|3769
1635245120000|2021-10-26 10:45:20|980.4|980.2|980.6|980.4|980.6|980.4|980.2|980|5898
1635245130000|2021-10-26 10:45:30|980.8||980.8||980.8||980.8||0
1635245140000|2021-10-26 10:45:40|981|980.6|981|980.8|981|980.8|981|980.6|4195
1635245160000|2021-10-26 10:46:00|981.2|981|981.2|981|981.4|981.2|981.2|980.8|6426
1635245170000|2021-10-26 10:46:10|981.4||981.4||981.4||981.4||0
1635245180000|2021-10-26 10:46:20|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981.2|4684
1635245190000|2021-10-26 10:46:30||981.6||981.4||981.6||981.4|0
1635245230000|2021-10-26 10:47:10|981.6|981.2|981.4|981.2|981.8|981.4|981.4|981.2|3659
1635245240000|2021-10-26 10:47:20||981||981||981||981|0
1635245260000|2021-10-26 10:47:40|||||||||2208
1635245270000|2021-10-26 10:47:50|981.2|980.8|981.2|980.8|981.2|980.8|981|980.8|3028
1635245280000|2021-10-26 10:48:00|981.4|981|981.4|981|981.4|981|981.4|981|0
1635245300000|2021-10-26 10:48:20|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|1121
1635245310000|2021-10-26 10:48:30|981.8|981.4|982|981.6|982|981.8|981.8|981.4|2929
1635245320000|2021-10-26 10:48:40|982.2|981.8|982.6|982.2|982.6|982.2|982.2|981.6|2980
1635245330000|2021-10-26 10:48:50|982.4|982|982.2|981.8|982.6|982|982|981.8|20665
1635245340000|2021-10-26 10:49:00|982.4|982|982.4|982|982.4|982|982|981.8|7053
1635245350000|2021-10-26 10:49:10|982.2|982.2|982.4|982|982.4|982.2|982.2|982|4496
1635245370000|2021-10-26 10:49:30||982.2||982.2||982.2||982.2|1204
1635245380000|2021-10-26 10:49:40|982.6|982.4|982.6|982.2|982.6|982.4|982.6|982.2|615
1635245400000|2021-10-26 10:50:00|982.8|982.4|983|982.6|983|982.6|982.8|982.2|10485
1635245410000|2021-10-26 10:50:10|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1635245420000|2021-10-26 10:50:20|982.6|982.2|982.2|982|982.6|982.2|982.2|982|4522
1635245430000|2021-10-26 10:50:30|982.4||982.4||982.4||982.4||0
1635245460000|2021-10-26 10:51:00|982.2||982.2||982.2||982.2||2635
1635245470000|2021-10-26 10:51:10|982|981.8|982.2|981.8|982.4|982|982|981.8|181
1635245480000|2021-10-26 10:51:20|982|981.6|982|981.6|982|981.6|982|981.6|0
1635245490000|2021-10-26 10:51:30|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|0
1635245500000|2021-10-26 10:51:40|982|981.6|981.8|981.4|982|981.6|981.8|981.4|765
1635245510000|2021-10-26 10:51:50|981.6||981.8||981.8||981.6||0
1635245530000|2021-10-26 10:52:10|982|981.6|981.8|981.4|982|981.6|981.8|981.4|0
1635245540000|2021-10-26 10:52:20|982|981.6|982.2|981.8|982.2|981.8|982|981.6|2364
1635245550000|2021-10-26 10:52:30||982||982||982||982|0
1635245560000|2021-10-26 10:52:40|982.4|981.8|982.4|982|982.4|982|982|981.8|6400
1635245570000|2021-10-26 10:52:50|982.6|982.2|982.6|982.2|982.8|982.4|982.4|982|422
1635245580000|2021-10-26 10:53:00|982.4||982.4||982.4||982.4||186
1635245590000|2021-10-26 10:53:10|982.6||982.6||982.6||982.6||0
1635245600000|2021-10-26 10:53:20|||||||||15
1635245610000|2021-10-26 10:53:30|982.4|982|982.4|982|982.4|982|982.2|982|1321
1635245640000|2021-10-26 10:54:00|982.2|982.2|982.6|982.2|982.6|982.2|982.2|982.2|0
1635245650000|2021-10-26 10:54:10|982.4|982|982.4|982|982.4|982|982.4|982|0
1635245660000|2021-10-26 10:54:20|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|127
1635245670000|2021-10-26 10:54:30|||||||||6084
1635245680000|2021-10-26 10:54:40|982.4||982.6||982.6||982.4||0
1635245690000|2021-10-26 10:54:50|982.4|982|982.6|982.2|982.6|982.2|982.2|982|2125
1635245710000|2021-10-26 10:55:10|982.4||982.6||982.6||982.4||485
1635245730000|2021-10-26 10:55:30|982.4|982|982.2|982|982.6|982|982.2|982|3012
1635245770000|2021-10-26 10:56:10|982|981.8|981.8|981.4|982|981.8|981.8|981.4|3060
1635245800000|2021-10-26 10:56:40|982|981.6|982.2|981.8|982.2|981.8|982|981.4|997
1635245810000|2021-10-26 10:56:50|982||982||982||982||0
1635245820000|2021-10-26 10:57:00|981.8|981.6|981.8|981.4|982|981.6|981.8|981.4|7190
1635245830000|2021-10-26 10:57:10|982|981.2|981.6|981.2|982|981.2|981.6|981|9500
1635245840000|2021-10-26 10:57:20||981.4||981.2||981.4||981.2|0
1635245850000|2021-10-26 10:57:30|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|1309
1635245860000|2021-10-26 10:57:40|982||981.8||982||981.8||0
1635245900000|2021-10-26 10:58:20|981.6|981.2|981.6|981.2|981.8|981.2|981.4|981.2|171
1635245930000|2021-10-26 10:58:50|981.4|981|981.4|981|981.6|981|981.2|981|113
1635245950000|2021-10-26 10:59:10|981.6||981.4||981.6||981.4||0
1635245970000|2021-10-26 10:59:30|981.6|981.2|981.4|981|981.6|981.2|981.4|981|3208
1635246000000|2021-10-26 11:00:00|981.6||981.6||981.6||981.6||318
1635246010000|2021-10-26 11:00:10|981.4||981.4||981.4||981.4||0
1635246060000|2021-10-26 11:01:00|981.6|981.2|981.4|981|981.6|981.2|981.4|981|1196
1635246130000|2021-10-26 11:02:10|981.2|980.8|981.2|980.8|981.2|980.8|981|980.8|4998
1635246140000|2021-10-26 11:02:20|981|980.6|980.8|980.2|981.2|980.6|980.8|980.2|1541
1635246150000|2021-10-26 11:02:30||980.4||980.4||980.4||980.2|0
1635246160000|2021-10-26 11:02:40|980.6|980.2|980.6|980.2|980.8|980.2|980.6|980.2|0
1635246170000|2021-10-26 11:02:50|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|1226
1635246180000|2021-10-26 11:03:00|980.6|980.2|980.8|980.4|980.8|980.6|980.6|980.2|5852
1635246190000|2021-10-26 11:03:10|981|980.6|981|980.8|981.2|980.8|981|980.4|725
1635246220000|2021-10-26 11:03:40|981.2|981|981.4|981|981.4|981|981.2|981|1054
1635246230000|2021-10-26 11:03:50|981.6|981.2|981.6|981.4|981.6|981.4|981.4|981|8692
1635246240000|2021-10-26 11:04:00|981.4|981.2|981.4|981|981.4|981.2|981.4|981|428
1635246260000|2021-10-26 11:04:20|981.2|980.8|981|980.6|981.4|980.8|981|980.6|132
1635246300000|2021-10-26 11:05:00|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|1365
1635246310000|2021-10-26 11:05:10|981|980.6|981|980.6|981|980.6|981|980.6|0
1635246340000|2021-10-26 11:05:40|980.8|980.4|980.8|980.4|980.8|980.4|980.6|980.4|296
1635246350000|2021-10-26 11:05:50|980.6||980.8||980.8||980.6||0
1635246370000|2021-10-26 11:06:10|981|980.6|981|980.6|981|980.6|980.8|980.6|70
1635246380000|2021-10-26 11:06:20|980.8||981||981||980.8||0
1635246490000|2021-10-26 11:08:10|||||||||257
1635246520000|2021-10-26 11:08:40|980.8|980.4|980.6|980.4|981|980.4|980.6|980.4|546
1635246540000|2021-10-26 11:09:00|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|1453
1635246580000|2021-10-26 11:09:40|980.8|980.4|981|980.6|981|980.6|980.8|980.4|1435
1635246590000|2021-10-26 11:09:50||980.8||980.8||980.8||980.8|0
1635246600000|2021-10-26 11:10:00||980.6||980.6||980.6||980.6|171
1635246610000|2021-10-26 11:10:10|980.8||980.8||980.8||980.8||1500
1635246620000|2021-10-26 11:10:20|981||981||981||981||1448
1635246630000|2021-10-26 11:10:30|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1635246660000|2021-10-26 11:11:00|980.6|980.2|980.4|980|980.8|980.2|980.2|979.8|8190
1635246670000|2021-10-26 11:11:10|980.2|979.6|980|979.6|980.4|979.6|980|979.6|6550
1635246680000|2021-10-26 11:11:20|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|0
1635246690000|2021-10-26 11:11:30|980||980||980.2||980||0
1635246710000|2021-10-26 11:11:50|979.8|979.6|980|979.6|980|979.8|979.8|979.4|2251
1635246740000|2021-10-26 11:12:20|980.2|979.8|980.4|980|980.4|980.2|980.2|979.8|1961
1635246750000|2021-10-26 11:12:30|980.6||980.4||980.6||980.4||0
1635246760000|2021-10-26 11:12:40|980.2|979.8|980.2|980|980.2|980|980.2|979.8|1806
1635246770000|2021-10-26 11:12:50|980.4||980.4||980.4||980.2||0
1635246790000|2021-10-26 11:13:10|980.6|980.2|980.4|980|980.6|980.2|980.4|980|0
1635246800000|2021-10-26 11:13:20|980.2|979.8|980|979.8|980.2|979.8|980|979.8|373
1635246810000|2021-10-26 11:13:30|979.8|979.6|979.8|979.4|980|979.6|979.6|979.2|530
1635246820000|2021-10-26 11:13:40|980|979.6|979.6|979.2|980|979.6|979.6|979.2|0
1635246850000|2021-10-26 11:14:10|979.4|979|979.6|979.2|979.6|979.2|979.4|979|0
1635246860000|2021-10-26 11:14:20|979.4|979|979.4|979|979.4|979|979.4|979|500
1635246870000|2021-10-26 11:14:30|979.2|978.8|979|978.6|979.4|978.8|979|978.6|1000
1635246880000|2021-10-26 11:14:40|979.2|978.8|979|978.6|979.2|978.8|979|978.6|0
1635246890000|2021-10-26 11:14:50|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|0
1635246900000|2021-10-26 11:15:00|979.4|979|979.4|979|979.4|979|979.4|978.8|0
1635246910000|2021-10-26 11:15:10|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1635246920000|2021-10-26 11:15:20|979.4|979|979.6|979.2|979.6|979.2|979.4|979|0
1635246930000|2021-10-26 11:15:30|979.4|979|979.6|979.2|979.6|979.2|979.4|979|0
1635246950000|2021-10-26 11:15:50||979.4||979.2||979.4||979.2|0
1635246970000|2021-10-26 11:16:10|979.4||979.4||979.4||979.4||0
1635246980000|2021-10-26 11:16:20||979||979||979||979|481
1635246990000|2021-10-26 11:16:30|979.2|978.8|979|978.6|979.2|978.8|979|978.6|3133
1635247000000|2021-10-26 11:16:40|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|200
1635247010000|2021-10-26 11:16:50|||||||||50
1635247080000|2021-10-26 11:18:00|979|978.6|978.8|978.4|979|978.8|978.6|978.4|1835
1635247090000|2021-10-26 11:18:10||978.6||978.4||978.6||978.4|0
1635247100000|2021-10-26 11:18:20||978.6||978.6||978.6||978.6|0
1635247110000|2021-10-26 11:18:30|979|978.4|979.2|978.8|979.2|979|979|978.4|11697
1635247120000|2021-10-26 11:18:40|979|978.6|979|978.6|979|978.6|979|978.6|0
1635247130000|2021-10-26 11:18:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1635247140000|2021-10-26 11:19:00||978.6||978.6||978.6||978.6|1366
1635247150000|2021-10-26 11:19:10|978.6|978.4|978.6|978.2|978.6|978.6|978.6|978.2|1121
1635247160000|2021-10-26 11:19:20|978.4||978.6||978.6||978.4||0
1635247220000|2021-10-26 11:20:20||978.4||978.2||978.4||978.2|0
1635247240000|2021-10-26 11:20:40|978.8|978.4|978.6|978.4|978.8|978.6|978.6|978.4|1870
1635247250000|2021-10-26 11:20:50|978.8|978.6|978.6|978.2|978.8|978.6|978.6|978.2|260
1635247270000|2021-10-26 11:21:10|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|1416
1635247290000|2021-10-26 11:21:30|979|978.6|979|978.6|979|978.6|979|978.6|514
1635247300000|2021-10-26 11:21:40|978.8|978.8|978.8|978.4|979|978.8|978.8|978.4|4746
1635247320000|2021-10-26 11:22:00|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|797
1635247340000|2021-10-26 11:22:20|978.4||978.6||978.6||978.4||0
1635247410000|2021-10-26 11:23:30|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.2|1871
1635247460000|2021-10-26 11:24:20|979|978.6|979|978.8|979|978.8|979|978.4|623
1635247470000|2021-10-26 11:24:30|978.8|978.6|978.8|978.6|979|978.6|978.8|978.6|646
1635247480000|2021-10-26 11:24:40|979|978.8|979|978.8|979|978.8|979|978.8|1121
1635247490000|2021-10-26 11:24:50|978.8|978.6|978.8|978.6|978.8|978.8|978.8|978.6|2544
1635247500000|2021-10-26 11:25:00|979||979||979||979||0
1635247530000|2021-10-26 11:25:30|979.2|978.8|979.6|979.4|979.6|979.4|979|978.6|9540
1635247540000|2021-10-26 11:25:40|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|1189
1635247560000|2021-10-26 11:26:00||979.4||979.4||979.4||979.4|0
1635247570000|2021-10-26 11:26:10|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|1134
1635247580000|2021-10-26 11:26:20|979.4||979.4||979.4||979.4||0
1635247600000|2021-10-26 11:26:40|979.6||979.4||979.6||979.4||0
1635247610000|2021-10-26 11:26:50|979.6||979.6||979.6||979.6||0
1635247650000|2021-10-26 11:27:30|979.4||979.6||979.6||979.4||0
1635247680000|2021-10-26 11:28:00|979.4|979|979.4|979|979.4|979|979.2|979|1183
1635247700000|2021-10-26 11:28:20|979.2|978.8|979|978.6|979.4|978.8|979|978.6|6106
1635247710000|2021-10-26 11:28:30|978.8|978.8|979|978.6|979.2|978.8|978.8|978.6|0
1635247720000|2021-10-26 11:28:40|979.2|978.8|979.4|979.2|979.4|979.2|979.2|978.6|3491
1635247730000|2021-10-26 11:28:50||979||979.2||979.2||979|0
1635247760000|2021-10-26 11:29:20|979.2|979|979.2|978.8|979.2|979|979.2|978.8|863
1635247770000|2021-10-26 11:29:30|979|978.6|979.2|978.8|979.2|978.8|979|978.6|0
1635247780000|2021-10-26 11:29:40|979|978.6|979|978.6|979.2|978.8|979|978.6|0
1635247790000|2021-10-26 11:29:50||978.8||978.8||978.8||978.8|0
1635247800000|2021-10-26 11:30:00|979.2||979.2||979.2||979.2||1121
1635247830000|2021-10-26 11:30:30|979||979||979||979||0
1635247850000|2021-10-26 11:30:50|||||||||127
1635247860000|2021-10-26 11:31:00|978.8|978.6|979|978.6|979|978.6|978.8|978.4|5871
1635247880000|2021-10-26 11:31:20|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1635247900000|2021-10-26 11:31:40|979|978.6|979.2|978.8|979.2|978.8|979|978.6|0
1635247920000|2021-10-26 11:32:00|979|979|979.2|978.8|979.2|979|979|978.8|1121
1635247930000|2021-10-26 11:32:10|979|979|979.4|979|979.4|979|979|978.8|154
1635247940000|2021-10-26 11:32:20|979.2||979.2||979.2||979.2||0
1635247950000|2021-10-26 11:32:30|979.4||979.4||979.4||979.4||0
1635247960000|2021-10-26 11:32:40|979.2|978.8|979.6|979.2|979.6|979.4|979|978.6|6081
1635247970000|2021-10-26 11:32:50|979.4||979.6||979.6||979.4||0
1635247980000|2021-10-26 11:33:00|979.4||979.6||979.6||979.4||0
1635247990000|2021-10-26 11:33:10||979.4||979.4||979.4||979.4|0
1635248000000|2021-10-26 11:33:20||979.2||979.2||979.2||979.2|0
1635248030000|2021-10-26 11:33:50||979.4||979.2||979.4||979.2|2250
1635248070000|2021-10-26 11:34:30|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.4|1557
1635248080000|2021-10-26 11:34:40|980|979.6|979.8|979.4|980|979.6|979.8|979.4|0
1635248100000|2021-10-26 11:35:00|980||979.8||980||979.8||0
1635248120000|2021-10-26 11:35:20|979.6|979.6|979.8|979.4|980|979.8|979.6|979.4|11636
1635248140000|2021-10-26 11:35:40|980|979.6|980|979.6|980|979.6|980|979.6|0
1635248270000|2021-10-26 11:37:50||979.8||979.6||979.8||979.6|0
1635248290000|2021-10-26 11:38:10||979.8||979.6||979.8||979.6|0
1635248310000|2021-10-26 11:38:30|980.2|979.8|980.4|980|980.4|980.2|980.2|979.6|5845
1635248320000|2021-10-26 11:38:40|980.2||980.2||980.2||980.2||2299
1635248330000|2021-10-26 11:38:50|980.4||980.4||980.4||980.4||0
1635248340000|2021-10-26 11:39:00|980.2|980.2|980.4|980|980.4|980.2|980.2|980|1250
1635248360000|2021-10-26 11:39:20|||||||||81
1635248370000|2021-10-26 11:39:30|980.2||980.2||980.4||980.2||2925
1635248390000|2021-10-26 11:39:50|980|979.8|980|979.6|980|979.8|980|979.6|2256
1635248410000|2021-10-26 11:40:10|980.2|979.8|980.6|980.2|980.6|980.2|980.2|979.8|4569
1635248420000|2021-10-26 11:40:20|980.4|980|980.6|980.2|980.6|980.2|980.4|980|0
1635248510000|2021-10-26 11:41:50|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.4|1824
1635248570000|2021-10-26 11:42:50|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980|544
1635248580000|2021-10-26 11:43:00||980||980||980.2||980|0
1635248590000|2021-10-26 11:43:10|980.4|980.2|980.4|980|980.4|980.2|980.4|980|0
1635248610000|2021-10-26 11:43:30|980.2|979.8|980|979.6|980.2|979.8|980|979.6|2723
1635248640000|2021-10-26 11:44:00|979.8||980||980||979.8||751
1635248660000|2021-10-26 11:44:20|979.8||979.8||980||979.8||0
1635248690000|2021-10-26 11:44:50|980||979.8||980||979.8||190
1635248700000|2021-10-26 11:45:00|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|3532
1635248720000|2021-10-26 11:45:20|979.4|979|979.4|979|979.4|979|979.4|979|0
1635248740000|2021-10-26 11:45:40|979.2|978.8|979.4|979|979.4|979|979.2|978.8|0
1635248750000|2021-10-26 11:45:50|979.2|979.2|979.6|979.2|979.6|979.4|979.2|979.2|1297
1635248780000|2021-10-26 11:46:20||979.4||979.2||979.4||979.2|0
1635248820000|2021-10-26 11:47:00|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.4|353
1635248840000|2021-10-26 11:47:20||979.6||979.6||979.6||979.6|0
1635248850000|2021-10-26 11:47:30|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|449
1635248890000|2021-10-26 11:48:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|25
1635248910000|2021-10-26 11:48:30|979.4|979.2|979.2|978.8|979.4|979.2|979.2|978.8|3
1635248930000|2021-10-26 11:48:50|979|978.6|979|978.6|979|978.8|979|978.6|0
1635248940000|2021-10-26 11:49:00|979.2|978.8|979.2|978.8|979.2|979|979.2|978.8|137
1635249010000|2021-10-26 11:50:10|979.4|979|979.2|978.8|979.4|979|979.2|978.8|1407
1635249020000|2021-10-26 11:50:20|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1635249030000|2021-10-26 11:50:30||979||979||979||979|0
1635249040000|2021-10-26 11:50:40||978.8||978.8||978.8||978.8|0
1635249050000|2021-10-26 11:50:50|979||979||979||979||0
1635249060000|2021-10-26 11:51:00|979.2|978.6|979.2|979|979.2|979|979.2|978.6|1193
1635249070000|2021-10-26 11:51:10||978.8||978.8||978.8||978.8|0
1635249080000|2021-10-26 11:51:20|979.4|979|979.4|979|979.4|979|979.4|979|0
1635249090000|2021-10-26 11:51:30|979.6|979.2|979.4|979|979.6|979.2|979.4|979|0
1635249100000|2021-10-26 11:51:40|979.2|978.8|979.2|979|979.2|979|979.2|978.8|0
1635249110000|2021-10-26 11:51:50||978.8||978.8||979||978.8|0
1635249120000|2021-10-26 11:52:00||979||978.8||979||978.8|0
1635249140000|2021-10-26 11:52:20|979|978.6|978.8|978.4|979|978.6|978.6|978.4|1656
1635249150000|2021-10-26 11:52:30|978.6||978.6||978.6||978.6||0
1635249160000|2021-10-26 11:52:40|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|18
1635249170000|2021-10-26 11:52:50|978.4|978|978.4|978|978.4|978|978.4|978|0
1635249210000|2021-10-26 11:53:30|978.8|978.2|978.6|978.2|978.8|978.4|978.6|978|11465
1635249230000|2021-10-26 11:53:50|978.4||978.4||978.4||978.4||0
1635249240000|2021-10-26 11:54:00|978.6||978.4||978.6||978.4||0
1635249320000|2021-10-26 11:55:20|978.6|978.4|978.6|978.2|978.6|978.4|978.4|978.2|3065
1635249340000|2021-10-26 11:55:40|978.4||978.6||978.6||978.4||0
1635249380000|2021-10-26 11:56:20|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|2862
1635249390000|2021-10-26 11:56:30|979|978.6|979|978.6|979|978.8|979|978.6|0
1635249400000|2021-10-26 11:56:40|978.8|978.4|979|978.6|979|978.6|978.8|978.4|0
1635249410000|2021-10-26 11:56:50|978.8|978.4|979|978.6|979|978.6|978.8|978.4|0
1635249420000|2021-10-26 11:57:00|979.2|978.8|979|978.6|979.2|978.8|979|978.6|0
1635249470000|2021-10-26 11:57:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|3768
1635249490000|2021-10-26 11:58:10|979|978.6|978.8|978.4|979|978.6|978.8|978.4|0
1635249550000|2021-10-26 11:59:10|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|56
1635249580000|2021-10-26 11:59:40|978.4|978|978.6|978.2|978.6|978.2|978.4|978|900
1635249600000|2021-10-26 12:00:00|978.4|978|978.4|978|978.4|978|978.2|977.8|1666
1635249610000|2021-10-26 12:00:10|978.2||978.4||978.4||978.2||0
1635249630000|2021-10-26 12:00:30|978.6|978.2|978.8|978.4|978.8|978.6|978.6|978|2019
1635249640000|2021-10-26 12:00:40|979|978.6|979|978.6|979|978.6|979|978.6|0
1635249650000|2021-10-26 12:00:50|978.8|978.4|979|978.6|979|978.6|978.8|978.4|6
1635249660000|2021-10-26 12:01:00|979.2|978.8|979|978.6|979.2|978.8|979|978.6|4439
1635249670000|2021-10-26 12:01:10|978.8|978.4|978.8|978.4|979|978.4|978.6|978.4|1106
1635249710000|2021-10-26 12:01:50|978.6|978.6|979|978.6|979|978.6|978.6|978.6|5121
1635249720000|2021-10-26 12:02:00||978.8||978.8||978.8||978.8|0
1635249730000|2021-10-26 12:02:10|979.2||979||979.2||979||0
1635249750000|2021-10-26 12:02:30|978.8|978.6|978.8|978.4|979|978.6|978.8|978.4|4021
1635249760000|2021-10-26 12:02:40|979|978.6|979|978.6|979|978.6|978.8|978.4|100
1635249780000|2021-10-26 12:03:00|979.2|978.8|979|978.6|979.2|978.8|979|978.6|0
1635249790000|2021-10-26 12:03:10|979.2|978.8|979|978.8|979.2|978.8|979|978.8|0
1635249800000|2021-10-26 12:03:20|979.2||979||979.2||979||0
1635249820000|2021-10-26 12:03:40|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|5000
1635249830000|2021-10-26 12:03:50|979|978.6|979|978.6|979|978.6|979|978.6|0
1635249840000|2021-10-26 12:04:00|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|409
1635249870000|2021-10-26 12:04:30||978.6||978.6||978.6||978.6|0
1635249880000|2021-10-26 12:04:40|979||979||979||979||0
1635249980000|2021-10-26 12:06:20||978.8||978.6||978.8||978.6|0
1635249990000|2021-10-26 12:06:30|978.8|978.8|979|978.8|979|978.8|978.8|978.8|159
1635250000000|2021-10-26 12:06:40|979.2|979|979.4|979|979.4|979|979.2|978.8|1167
1635250010000|2021-10-26 12:06:50||979.2||979||979.2||979|0
1635250050000|2021-10-26 12:07:30|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|1090
1635250090000|2021-10-26 12:08:10|979.4|979|979.4|979|979.4|979|979.4|979|0
1635250100000|2021-10-26 12:08:20|979.6|979.2|979.6|979.2|979.6|979.4|979.6|979.2|1135
1635250110000|2021-10-26 12:08:30|979.4|979|979.6|979.2|979.6|979.2|979.4|979|0
1635250140000|2021-10-26 12:09:00|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|3499
1635250170000|2021-10-26 12:09:30||979.2||979.2||979.2||979.2|0
1635250240000|2021-10-26 12:10:40|979.4|979|979.4|979|979.6|979|979.2|978.8|2334
1635250260000|2021-10-26 12:11:00|979.2||979.2||979.2||979.2||0
1635250270000|2021-10-26 12:11:10|979.4||979.4||979.4||979.2||0
1635250300000|2021-10-26 12:11:40|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1635250320000|2021-10-26 12:12:00|979.4||979.4||979.4||979.4||0
1635250330000|2021-10-26 12:12:10||979||979||979||979|0
1635250340000|2021-10-26 12:12:20|979.6|979.2|979.6|979.2|979.6|979.4|979.6|979|2892
1635250350000|2021-10-26 12:12:30|979.4|979|979.6|979.2|979.6|979.2|979.4|979|250
1635250370000|2021-10-26 12:12:50|979.4|979|979.4|979|979.6|979.2|979.4|979|0
1635250380000|2021-10-26 12:13:00|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1635250390000|2021-10-26 12:13:10|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|794
1635250400000|2021-10-26 12:13:20|979.6|979.2|979.4|979|979.6|979.2|979.4|979|2182
1635250410000|2021-10-26 12:13:30|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1635250420000|2021-10-26 12:13:40|979.4|979|979.4|979|979.4|979|979.4|979|0
1635250430000|2021-10-26 12:13:50|979.2||979.4||979.4||979.2||1712
1635250440000|2021-10-26 12:14:00|979.2||979.4||979.4||979.2||678
1635250470000|2021-10-26 12:14:30|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1635250510000|2021-10-26 12:15:10|979.4|979|979.4|979|979.4|979|979.2|979|1917
1635250550000|2021-10-26 12:15:50|979.6|979.2|979.6|979.2|979.6|979.4|979.6|979.2|840
1635250580000|2021-10-26 12:16:20|979.4|979|979.4|979|979.4|979|979.4|979|0
1635250600000|2021-10-26 12:16:40|979.2||979.2||979.2||979.2||0
1635250620000|2021-10-26 12:17:00|||||||||250
1635250640000|2021-10-26 12:17:20|||||||||1609
1635250660000|2021-10-26 12:17:40|979.4|979.2|979.4|979|979.4|979.2|979.4|979|138
1635250670000|2021-10-26 12:17:50|979.2||979.2||979.2||979.2||0
1635250680000|2021-10-26 12:18:00|||||||||517
1635250690000|2021-10-26 12:18:10|||||||||1949
1635250710000|2021-10-26 12:18:30|979|978.8|979|978.6|979|978.8|979|978.6|36
1635250740000|2021-10-26 12:19:00|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.2|4139
1635250770000|2021-10-26 12:19:30||978.6||978.4||978.6||978.4|1
1635250810000|2021-10-26 12:20:10|978.6||978.6||978.6||978.6||91
1635250820000|2021-10-26 12:20:20|978.8||978.8||978.8||978.8||625
1635250840000|2021-10-26 12:20:40|978.6|978.2|978.4|978|978.8|978.2|978.4|978|704
1635250870000|2021-10-26 12:21:10||977.8||978||978||977.8|0
1635250880000|2021-10-26 12:21:20||978.2||978||978.2||978|0
1635250890000|2021-10-26 12:21:30|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978|4614
1635250920000|2021-10-26 12:22:00|978.6||978.8||978.8||978.6||3000
1635250930000|2021-10-26 12:22:10|979|978.6|978.8|978.4|979|978.6|978.8|978.4|0
1635250940000|2021-10-26 12:22:20|979||978.8||979||978.8||0
1635250950000|2021-10-26 12:22:30|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978.2|0
1635250980000|2021-10-26 12:23:00|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|261
1635251040000|2021-10-26 12:24:00|978.4|978|978.4|978|978.4|978|978.4|978|0
1635251080000|2021-10-26 12:24:40|978.6|978.2|979|978.6|979|978.6|978.6|978|1918
1635251090000|2021-10-26 12:24:50|||||||||1300
1635251110000|2021-10-26 12:25:10|979.2|978.8|979.2|978.8|979.2|979|979.2|978.6|4305
1635251120000|2021-10-26 12:25:20|979.4|979|979.4|979|979.6|979.2|979.4|978.8|2083
1635251150000|2021-10-26 12:25:50||979.2||979||979.2||979|1950
1635251160000|2021-10-26 12:26:00||978.8||979||979||978.8|0
1635251170000|2021-10-26 12:26:10|979.2|978.8|979|978.6|979.4|978.8|979|978.6|1763
1635251180000|2021-10-26 12:26:20|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1635251210000|2021-10-26 12:26:50|979.4|979|979.4|979|979.4|979|979.4|979|628
1635251220000|2021-10-26 12:27:00|979.6|979.2|979.4|979|979.6|979.2|979.4|979|0
1635251280000|2021-10-26 12:28:00||979.2||979.2||979.2||979|0
1635251290000|2021-10-26 12:28:10|979.6||979.6||979.6||979.6||604
1635251300000|2021-10-26 12:28:20|979.4||979.6||979.6||979.4||670
1635251320000|2021-10-26 12:28:40|979.8|979.4|980.2|980|980.2|980|979.8|979.2|3667
1635251330000|2021-10-26 12:28:50|980|979.8|980|979.6|980.2|979.8|980|979.6|6165
1635251360000|2021-10-26 12:29:20|980.2|979.8|980|979.6|980.2|979.8|980|979.6|0
1635251460000|2021-10-26 12:31:00|979.8|979.4|979.8|979.4|980|979.6|979.8|979.4|2450
1635251470000|2021-10-26 12:31:10||979.6||979.6||979.6||979.6|0
1635251480000|2021-10-26 12:31:20|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|96
1635251500000|2021-10-26 12:31:40|||||||||590
1635251510000|2021-10-26 12:31:50|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|1204
1635251560000|2021-10-26 12:32:40|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|5300
1635251570000|2021-10-26 12:32:50|980|979.6|980|979.6|980|979.6|980|979.6|265
1635251580000|2021-10-26 12:33:00|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1635251610000|2021-10-26 12:33:30|979.6|979.2|979.4|979.2|979.6|979.4|979.2|979|2351
1635251620000|2021-10-26 12:33:40||979||979||979||979|0
1635251670000|2021-10-26 12:34:30|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979|2241
1635251700000|2021-10-26 12:35:00|980|979.6|980|979.6|980|979.6|980|979.6|0
1635251710000|2021-10-26 12:35:10|980.2|979.8|980.4|980|980.4|980|980.2|979.8|1860
1635251720000|2021-10-26 12:35:20|980.2||980.4||980.4||980.2||0
1635251730000|2021-10-26 12:35:30|980.2|980.2|980.4|980|980.4|980.2|980.2|980|227
1635251790000|2021-10-26 12:36:30||980.2||980.2||980.2||980.2|0
1635251800000|2021-10-26 12:36:40|||||||||26
1635251810000|2021-10-26 12:36:50||980||980||980||980|0
1635251830000|2021-10-26 12:37:10|980.2|979.8|980.2|980|980.2|980|980.2|979.8|143
1635251840000|2021-10-26 12:37:20|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|29
1635251850000|2021-10-26 12:37:30|980.2|980|980.2|979.8|980.4|980|980.2|979.8|435
1635251870000|2021-10-26 12:37:50|980||980.2||980.2||980||0
1635251890000|2021-10-26 12:38:10|980.4|980|980.4|980.2|980.6|980.2|980.4|979.8|1230
1635251900000|2021-10-26 12:38:20||980||980||980||980|1000
1635251920000|2021-10-26 12:38:40|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|2370
1635251960000|2021-10-26 12:39:20||980.4||980.4||980.4||980.4|0
1635251990000|2021-10-26 12:39:50|980.8|980.6|981|980.8|981|980.8|980.8|980.6|727
1635252000000|2021-10-26 12:40:00|981.2||981.2||981.2||981.2||469
1635252050000|2021-10-26 12:40:50|||||||||1000
1635252120000|2021-10-26 12:42:00|981.4|981|981.2|981|981.4|981.2|981.2|981|2046
1635252130000|2021-10-26 12:42:10|981|980.8|981|980.6|981|980.8|980.8|980.6|9134
1635252140000|2021-10-26 12:42:20|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1635252150000|2021-10-26 12:42:30|980.6||980.8||980.8||980.6||1375
1635252160000|2021-10-26 12:42:40|981|980.6|981.2|980.8|981.2|980.8|980.8|980.6|8233
1635252190000|2021-10-26 12:43:10|||||||||10
1635252240000|2021-10-26 12:44:00|981|980.6|981|980.6|981.2|980.6|980.8|980.6|1304
1635252260000|2021-10-26 12:44:20|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|0
1635252270000|2021-10-26 12:44:30|981.4|981|981.6|981.2|981.6|981.2|981.4|981|5385
1635252300000|2021-10-26 12:45:00|981.4|981|981.4|981|981.6|981|981.2|981|3793
1635252310000|2021-10-26 12:45:10|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|2123
1635252320000|2021-10-26 12:45:20|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|0
1635252330000|2021-10-26 12:45:30|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|1394
1635252380000|2021-10-26 12:46:20|982|981.6|982|981.6|982|981.6|982|981.6|1579
1635252410000|2021-10-26 12:46:50||981.8||981.8||981.8||981.6|2033
1635252420000|2021-10-26 12:47:00|981.8|981.6|982|981.6|982|981.6|981.8|981.6|4671
1635252440000|2021-10-26 12:47:20|982.2|981.8|982.4|982|982.4|982|982.2|981.6|6814
1635252450000|2021-10-26 12:47:30|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|496
1635252480000|2021-10-26 12:48:00|982|982|982|981.6|982.4|982.2|982|981.6|11510
1635252490000|2021-10-26 12:48:10|981.8|981.4|981.6|981.4|982|981.4|981.6|981.4|9015
1635252500000|2021-10-26 12:48:20|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|323
1635252510000|2021-10-26 12:48:30|981.6|981|981.2|981|981.6|981|981.2|981|0
1635252520000|2021-10-26 12:48:40|981.4||981.4||981.4||981.2||0
1635252540000|2021-10-26 12:49:00|||||||||1029
1635252570000|2021-10-26 12:49:30|981.6|981.2|981.4|981|981.6|981.4|981.4|981|3902
1635252600000|2021-10-26 12:50:00|981.6|981.2|981.6|981.4|981.6|981.4|981.6|981.2|1444
1635252610000|2021-10-26 12:50:10|981.8|981.6|982|981.6|982|981.6|981.8|981.6|542
1635252620000|2021-10-26 12:50:20|981.8|981.4|982|981.6|982|981.6|981.8|981.4|3779
1635252640000|2021-10-26 12:50:40|||||||||2970
1635252670000|2021-10-26 12:51:10|981.8|981.4|981.6|981.4|981.8|981.4|981.6|981.4|6057
1635252680000|2021-10-26 12:51:20|981.4|981.2|981.2|981|981.4|981.2|981.2|981|2507
1635252710000|2021-10-26 12:51:50|||||||||970
1635252720000|2021-10-26 12:52:00|981|980.8|981|980.6|981.2|980.8|981|980.6|250
1635252730000|2021-10-26 12:52:10|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1635252780000|2021-10-26 12:53:00|981|980.6|980.8|980.4|981|980.8|980.8|980.4|5195
1635252790000|2021-10-26 12:53:10|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980.2|517
1635252810000|2021-10-26 12:53:30|980.4|980|980.4|980|980.4|980|980.4|980|77
1635252830000|2021-10-26 12:53:50|980.6|980.2|980.4|980|980.6|980.2|980.4|980|399
1635252840000|2021-10-26 12:54:00|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1635252850000|2021-10-26 12:54:10|980.8|980.4|980.6|980.4|980.8|980.6|980.6|980.2|738
1635252880000|2021-10-26 12:54:40|980.4|980.2|980.6|980.2|980.6|980.4|980.2|979.8|11185
1635252890000|2021-10-26 12:54:50||980||980||980.2||980|0
1635252900000|2021-10-26 12:55:00|980.4|980.2|980.4|980|980.4|980.2|980.4|980|0
1635252910000|2021-10-26 12:55:10|980.6|980.2|980.6|980.2|980.6|980.2|980.4|980|2658
1635252920000|2021-10-26 12:55:20|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|0
1635252930000|2021-10-26 12:55:30|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|0
1635252940000|2021-10-26 12:55:40|980.8|980.4|980.8|980.4|981|980.8|980.8|980.2|2379
1635252950000|2021-10-26 12:55:50|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|0
1635252960000|2021-10-26 12:56:00|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.4|1934
1635252990000|2021-10-26 12:56:30||980.6||980.4||980.6||980.4|0
1635253010000|2021-10-26 12:56:50||980.6||980.4||980.6||980.4|0
1635253020000|2021-10-26 12:57:00|980.6||980.8||980.8||980.6||236
1635253040000|2021-10-26 12:57:20|980.6|980.2|980.6|980.2|980.6|980.4|980.4|980.2|1101
1635253050000|2021-10-26 12:57:30||980.4||980.4||980.4||980.2|0
1635253060000|2021-10-26 12:57:40|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980|5107
1635253080000|2021-10-26 12:58:00|980.4||980.4||980.4||980.4||73
1635253090000|2021-10-26 12:58:10|980.2|980|980.2|979.8|980.4|980|980.2|979.8|3368
1635253110000|2021-10-26 12:58:30|980.4|980|980.4|980|980.4|980.2|980.4|980|0
1635253140000|2021-10-26 12:59:00|980.6|980.2|980.6|980.2|980.6|980.4|980.6|980|725
1635253150000|2021-10-26 12:59:10|980.4||980.4||980.4||980.4||0
1635253160000|2021-10-26 12:59:20|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|15
1635253170000|2021-10-26 12:59:30||980.4||980.4||980.4||980.4|0
1635253180000|2021-10-26 12:59:40|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|0
1635253190000|2021-10-26 12:59:50|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|10971
1635253210000|2021-10-26 13:00:10|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|662
1635253220000|2021-10-26 13:00:20|980.4||980.4||980.4||980.4||0
1635253250000|2021-10-26 13:00:50|980.6|980.4|980.6|980.2|980.8|980.4|980.6|980.2|5602
1635253260000|2021-10-26 13:01:00|980.4||980.4||980.6||980.4||0
1635253270000|2021-10-26 13:01:10|||||||||1
1635253280000|2021-10-26 13:01:20|||||||||16
1635253320000|2021-10-26 13:02:00|980.2|980|980.2|979.8|980.2|980|980.2|979.8|539
1635253330000|2021-10-26 13:02:10|980|979.6|980.2|979.8|980.2|979.8|980|979.6|490
1635253340000|2021-10-26 13:02:20|980|979.6|980|979.6|980|979.6|980|979.6|96
1635253350000|2021-10-26 13:02:30|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1635253360000|2021-10-26 13:02:40|979.6|979.2|979.6|979.2|979.6|979.2|979.4|979.2|0
1635253370000|2021-10-26 13:02:50|979.4||979.4||979.4||979.4||56
1635253380000|2021-10-26 13:03:00|979.6|979.4|979.8|979.4|979.8|979.6|979.6|979.2|4301
1635253390000|2021-10-26 13:03:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|2892
1635253420000|2021-10-26 13:03:40|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.2|1620
1635253430000|2021-10-26 13:03:50|979.6|979.4|979.6|979.2|979.8|979.4|979.6|979.2|1951
1635253490000|2021-10-26 13:04:50||979.4||979.2||979.4||979.2|0
1635253540000|2021-10-26 13:05:40|979.4|979|979.4|979|979.6|979.2|979.2|978.8|10000
1635253550000|2021-10-26 13:05:50|979.6|979.2|979.4|979|979.6|979.4|979.4|979|8642
1635253560000|2021-10-26 13:06:00|979.2|978.8|979|978.8|979.2|978.8|979|978.8|0
1635253570000|2021-10-26 13:06:10|979.2|979|979.2|979|979.2|979|979.2|979|433
1635253580000|2021-10-26 13:06:20||978.8||978.8||978.8||978.8|0
1635253590000|2021-10-26 13:06:30|979|978.6|978.8|978.4|979|978.6|978.8|978.4|1210
1635253610000|2021-10-26 13:06:50|978.6|978.2|978.8|978.6|978.8|978.6|978.6|978.2|1236
1635253620000|2021-10-26 13:07:00|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|1149
1635253630000|2021-10-26 13:07:10|978.4|978|978.4|978|978.6|978|978.4|978|1500
1635253640000|2021-10-26 13:07:20||978.2||978.2||978.2||978.2|0
1635253650000|2021-10-26 13:07:30|978.6||978.6||978.6||978.6||1356
1635253690000|2021-10-26 13:08:10|978.4|978|978.4|978|978.4|978|978.2|978|95
1635253700000|2021-10-26 13:08:20|978.6|978.2|978.4|978.2|978.6|978.4|978.4|978.2|1746
1635253720000|2021-10-26 13:08:40|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|439
1635253790000|2021-10-26 13:09:50|978.4|978.4|978.6|978.2|978.6|978.4|978.4|978.2|151
1635253810000|2021-10-26 13:10:10|978.4|978.4|978.4|978|978.6|978.4|978.4|978|21
1635253820000|2021-10-26 13:10:20|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1635253850000|2021-10-26 13:10:50|978|977.6|978|977.6|978|977.6|978|977.6|96
1635253870000|2021-10-26 13:11:10|978.2|977.8|978.2|977.8|978.2|978|978.2|977.6|1606
1635253930000|2021-10-26 13:12:10|||||||||1656
1635253980000|2021-10-26 13:13:00|978||978||978||978||880
1635253990000|2021-10-26 13:13:10|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.2|150
1635254060000|2021-10-26 13:14:20|978|977.6|978|977.6|978|977.8|978|977.4|5024
1635254080000|2021-10-26 13:14:40|||||||||120
1635254090000|2021-10-26 13:14:50|||||||||19
1635254120000|2021-10-26 13:15:20|978.2|977.8|978.2|978|978.2|978|978.2|977.8|326
1635254130000|2021-10-26 13:15:30||977.8||977.8||977.8||977.8|782
1635254150000|2021-10-26 13:15:50|978.4|978|978.4|978|978.4|978.2|978.4|978|2266
1635254160000|2021-10-26 13:16:00|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|2344
1635254170000|2021-10-26 13:16:10|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|0
1635254180000|2021-10-26 13:16:20|978.4|978|978.4|978|978.6|978|978.4|978|1835
1635254190000|2021-10-26 13:16:30|978.6|978.2|978.4|978|978.6|978.2|978.4|978|178
1635254230000|2021-10-26 13:17:10|978.6|978.2|978.6|978.2|978.6|978.2|978.4|978.2|20
1635254240000|2021-10-26 13:17:20|978.4|978|978.4|978|978.4|978|978.4|978|0
1635254250000|2021-10-26 13:17:30||978.2||978.2||978.2||978.2|0
1635254260000|2021-10-26 13:17:40|978.2|978|978.4|978|978.4|978|978.2|978|1922
1635254270000|2021-10-26 13:17:50|978.2|977.8|978.2|978|978.2|978|978.2|977.8|208
1635254280000|2021-10-26 13:18:00|978.4|977.8|978.2|978|978.4|978|978|977.8|3689
1635254290000|2021-10-26 13:18:10|978|977.8|978.2|977.8|978.2|977.8|978|977.8|644
1635254300000|2021-10-26 13:18:20|||||||||100
1635254320000|2021-10-26 13:18:40|978|977.6|978|977.6|978|977.8|978|977.6|1011
1635254340000|2021-10-26 13:19:00|977.8|977.4|977.6|977.4|978|977.4|977.6|977.4|1791
1635254370000|2021-10-26 13:19:30||977.2||977.2||977.2||977.2|11
1635254380000|2021-10-26 13:19:40||977.4||977.4||977.4||977.4|348
1635254390000|2021-10-26 13:19:50|977.8|977.2|978.2|978|978.2|978|977.8|977.2|4125
1635254400000|2021-10-26 13:20:00|978|977.8|978|977.8|978|977.8|978|977.8|3186
1635254410000|2021-10-26 13:20:10|978.2|978|978.4|978|978.4|978.2|978.2|977.8|8188
1635254440000|2021-10-26 13:20:40|978.6|978.2|978.8|978.4|978.8|978.6|978.6|978|3012
1635254450000|2021-10-26 13:20:50|||||||||30
1635254460000|2021-10-26 13:21:00|979|978.6|979|978.8|979|978.8|979|978.4|4960
1635254470000|2021-10-26 13:21:10|979.2|979|979.4|979|979.4|979|979.2|979|1904
1635254480000|2021-10-26 13:21:20|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|410
1635254500000|2021-10-26 13:21:40|979||979.2||979.2||979||225
1635254510000|2021-10-26 13:21:50|979|978.6|979|978.6|979|978.6|979|978.6|508
1635254520000|2021-10-26 13:22:00|979.2|978.8|978.8|978.6|979.2|978.8|978.8|978.6|970
1635254530000|2021-10-26 13:22:10|979|978.8|979.2|978.8|979.4|978.8|979|978.8|983
1635254540000|2021-10-26 13:22:20||978.6||978.6||978.6||978.6|0
1635254550000|2021-10-26 13:22:30||978.8||978.8||978.8||978.8|225
1635254580000|2021-10-26 13:23:00|979.4|979|979.2|978.8|979.4|979|979|978.8|1111
1635254590000|2021-10-26 13:23:10|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1635254600000|2021-10-26 13:23:20|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1635254620000|2021-10-26 13:23:40|979.4|979|979.2|978.8|979.4|979|979.2|978.8|0
1635254630000|2021-10-26 13:23:50|979|978.6|979|978.6|979|978.6|979|978.6|0
1635254640000|2021-10-26 13:24:00|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1635254670000|2021-10-26 13:24:30|979.4|979|979.4|979|979.4|979|979.2|979|0
1635254690000|2021-10-26 13:24:50|979.2||979.2||979.2||979.2||0
1635254700000|2021-10-26 13:25:00|979|978.8|979.2|978.8|979.2|978.8|979|978.8|96
1635254710000|2021-10-26 13:25:10|979|978.6|979|978.6|979|978.6|979|978.6|117
1635254760000|2021-10-26 13:26:00|978.8||979||979||978.8||12
1635254770000|2021-10-26 13:26:10|||||||||1
1635254820000|2021-10-26 13:27:00|978.8||978.8||979||978.8||2801
1635254830000|2021-10-26 13:27:10|979|978.8|978.8|978.6|979|978.8|978.8|978.6|3316
1635254840000|2021-10-26 13:27:20|979|978.8|979.2|978.8|979.2|978.8|979|978.8|3121
1635254870000|2021-10-26 13:27:50|979.4|979|979.4|979|979.4|979.2|979.4|979|2080
1635254880000|2021-10-26 13:28:00|979.2|979.2|979.4|979|979.4|979.2|979.2|979|2317
1635254900000|2021-10-26 13:28:20|979.6|979.2|979.6|979.2|979.6|979.4|979.6|979.2|1300
1635254910000|2021-10-26 13:28:30|979.8|979.4|979.8|979.4|979.8|979.4|979.6|979.4|5624
1635254950000|2021-10-26 13:29:10|979.6||979.8||979.8||979.6||442
1635254970000|2021-10-26 13:29:30|979.6|979.6|979.6|979.4|979.6|979.6|979.6|979.4|967
1635254980000|2021-10-26 13:29:40|||||||||2
1635254990000|2021-10-26 13:29:50|979.4|979.2|979.8|979.4|979.8|979.4|979.4|979.2|7287
1635255000000|2021-10-26 13:30:00|980|979.6|979.4|979.2|980.2|979.8|979.2|979|13045
1635255010000|2021-10-26 13:30:10|979.6|979.4|980.2|980|980.4|980.2|979.6|979.4|5024
1635255020000|2021-10-26 13:30:20|980|979.8|980.2|979.8|980.2|979.8|980|979.8|2420
1635255040000|2021-10-26 13:30:40|980.4|980|980.6|980.2|980.6|980.4|980.4|979.8|11886
1635255050000|2021-10-26 13:30:50|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1635255060000|2021-10-26 13:31:00|981|980.6|980.4|980|981|980.6|980.2|980|6667
1635255070000|2021-10-26 13:31:10|980.2||980.4||980.4||980.2||150
1635255080000|2021-10-26 13:31:20|980.6|980.2|981|980.6|981.2|980.6|980.6|980|5803
1635255100000|2021-10-26 13:31:40|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.6|0
1635255120000|2021-10-26 13:32:00|981|980.6|980.4|980|981|980.6|980.4|980|6764
1635255140000|2021-10-26 13:32:20|980.6|980.2|981|980.6|981|980.6|980.4|980.2|258
1635255170000|2021-10-26 13:32:50|980.8|980.4|980.6|980.2|981|980.4|980.6|980.2|926
1635255180000|2021-10-26 13:33:00|980.8|980.4|980.8|980.4|981|980.6|980.6|980.4|1782
1635255190000|2021-10-26 13:33:10|980.6|980.2|980.4|980|980.6|980.2|980.4|980|3499
1635255200000|2021-10-26 13:33:20|980.2|979.8|979.8|979.4|980.4|979.8|979.6|979.4|1215
1635255210000|2021-10-26 13:33:30|980|979.6|980|979.6|980|979.6|980|979.6|0
1635255220000|2021-10-26 13:33:40|979.8|979.4|980|979.6|980|979.6|979.8|979.4|739
1635255230000|2021-10-26 13:33:50|979.8|979.4|979.6|979.2|979.8|979.4|979.4|979|452
1635255240000|2021-10-26 13:34:00|979.4|979|979.2|979|979.6|979.2|979.2|978.8|314
1635255250000|2021-10-26 13:34:10|979|978.8|979|978.6|979|978.8|979|978.6|3881
1635255260000|2021-10-26 13:34:20|979.2|978.8|979.6|979.2|979.6|979.2|979|978.8|7984
1635255270000|2021-10-26 13:34:30|979.4|979|979.6|979.2|979.8|979.2|979.2|979|1021
1635255280000|2021-10-26 13:34:40|979.4|979|979.6|979.2|979.6|979.2|979.4|979|0
1635255290000|2021-10-26 13:34:50|979.8|979|979.8|979.4|979.8|979.6|979.8|979|9416
1635255300000|2021-10-26 13:35:00|979.6|979.2|979.8|979.6|979.8|979.6|979.6|979.2|3218
1635255310000|2021-10-26 13:35:10|980|979.4|980|979.4|980.2|979.4|979.6|979.4|2174
1635255320000|2021-10-26 13:35:20|979.8|979.6|980.4|980.2|980.4|980.2|979.8|979.6|5041
1635255330000|2021-10-26 13:35:30|980.6|980.4|980.8|980.2|980.8|980.4|980.4|980.2|1680
1635255340000|2021-10-26 13:35:40|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|0
1635255350000|2021-10-26 13:35:50|981|980.6|981.6|981.2|981.6|981.2|981|980.6|13883
1635255360000|2021-10-26 13:36:00|981.4|981|981.2|980.8|981.4|981|981.2|980.8|1138
1635255380000|2021-10-26 13:36:20|981.4|981|981.2|980.8|981.6|981.2|981.2|980.8|5297
1635255390000|2021-10-26 13:36:30|981.4|981|981.2|980.8|981.4|981|981.2|980.8|0
1635255410000|2021-10-26 13:36:50|981|980.6|981|980.6|981|980.6|981|980.4|2713
1635255460000|2021-10-26 13:37:40|980.8|980.4|981|980.6|981|980.6|980.6|980.4|1918
1635255470000|2021-10-26 13:37:50|981.2|980.8|981|980.8|981.2|980.8|981|980.8|0
1635255480000|2021-10-26 13:38:00|980.8|980.6|980.8|980.2|980.8|980.6|980.8|980.2|2818
1635255490000|2021-10-26 13:38:10|980.6|980.4|980.4|980|980.6|980.4|980.4|980|0
1635255500000|2021-10-26 13:38:20|980.6|980.2|980.4|980|980.8|980.4|980.4|980|2218
1635255520000|2021-10-26 13:38:40|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|660
1635255530000|2021-10-26 13:38:50|980.8|980.4|981.2|980.8|981.2|980.8|980.8|980.2|5745
1635255540000|2021-10-26 13:39:00|981|980.6|981|980.6|981|980.6|980.8|980.6|753
1635255550000|2021-10-26 13:39:10|980.8|980.4|980.8|980.4|981|980.4|980.6|980.2|4155
1635255560000|2021-10-26 13:39:20|981|980.6|980.8|980.4|981|980.6|980.8|980.4|0
1635255570000|2021-10-26 13:39:30|981|980.6|981|980.6|981|980.6|980.8|980.6|0
1635255580000|2021-10-26 13:39:40|981.2|980.8|981|980.6|981.2|980.8|981|980.6|0
1635255600000|2021-10-26 13:40:00|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|783
1635255610000|2021-10-26 13:40:10|980.8|980.4|980.8|980.4|980.8|980.6|980.8|980.4|2953
1635255620000|2021-10-26 13:40:20|981|980.6|981|980.6|981|980.6|981|980.6|699
1635255630000|2021-10-26 13:40:30|981.2|980.8|981.4|981|981.6|981.2|981|980.6|3737
1635255640000|2021-10-26 13:40:40|981.6|981.2|981.6|981.2|981.6|981.4|981.2|981|1614
1635255650000|2021-10-26 13:40:50|981.8|981.4|981.8|981.4|982|981.6|981.2|981|29134
1635255660000|2021-10-26 13:41:00|981.6|981.2|981.8|981.4|981.8|981.4|981.4|981.2|6300
1635255670000|2021-10-26 13:41:10|981.6|981.2|981.8|981.4|982|981.6|981.6|981.2|1719
1635255680000|2021-10-26 13:41:20|982||981.8||982||981.8||0
1635255690000|2021-10-26 13:41:30|981.6|981.6|981.8|981.4|982|981.8|981.6|981.4|3319
1635255700000|2021-10-26 13:41:40|982|981.6|982|981.6|982|981.6|982|981.6|0
1635255710000|2021-10-26 13:41:50|981.8||982||982||981.8||0
1635255720000|2021-10-26 13:42:00|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|3624
1635255750000|2021-10-26 13:42:30||981.4||981.2||981.4||981.2|0
1635255760000|2021-10-26 13:42:40|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|0
1635255770000|2021-10-26 13:42:50|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981.2|121
1635255780000|2021-10-26 13:43:00|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|339
1635255790000|2021-10-26 13:43:10|981.4|981|981.4|981|981.4|981.2|981.4|980.8|1016
1635255800000|2021-10-26 13:43:20|981.2|980.8|981.2|980.8|981.2|981|981.2|980.6|0
1635255810000|2021-10-26 13:43:30|981.4|981|981.8|981.2|981.8|981.4|981.4|980.8|1679
1635255820000|2021-10-26 13:43:40||981.4||981.4||981.4||981.2|0
1635255830000|2021-10-26 13:43:50|982|981.6|982|981.6|982|981.6|982|981.6|0
1635255860000|2021-10-26 13:44:20|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.4|1493
1635255870000|2021-10-26 13:44:30|981.6|981.6|982|981.6|982|981.8|981.6|981.6|306
1635255900000|2021-10-26 13:45:00|982.2|981.8|982.6|982.2|982.6|982.2|982.2|981.6|6075
1635255910000|2021-10-26 13:45:10|982.4|982|982.4|982.2|982.4|982.2|982.4|982|4730
1635255920000|2021-10-26 13:45:20|||||||||749
1635255930000|2021-10-26 13:45:30|982.2|982|982.4|982.2|982.4|982.2|982.2|982|1121
1635255940000|2021-10-26 13:45:40|982.6|982|982.6|982.4|982.6|982.4|982.6|982|698
1635255950000|2021-10-26 13:45:50|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|2274
1635255960000|2021-10-26 13:46:00||982.4||982.4||982.4||982.4|0
1635255980000|2021-10-26 13:46:20|982.6|982|982.2|981.8|982.6|982.4|982.2|981.8|1658
1635255990000|2021-10-26 13:46:30|982.4|982|982.2|982|982.4|982|982.2|981.8|0
1635256000000|2021-10-26 13:46:40|982.4||982.4||982.6||982.4||0
1635256010000|2021-10-26 13:46:50|982.6|981.8|982.2|981.8|982.6|981.8|982.2|981.8|231
1635256070000|2021-10-26 13:47:50|982|981.6|981.6|981.2|982|981.6|981.4|981.2|2501
1635256080000|2021-10-26 13:48:00|981.4|981|981.4|981|981.4|981|981.4|981|0
1635256090000|2021-10-26 13:48:10|981.2|980.8|981.4|981|981.6|981|981.2|980.8|0
1635256100000|2021-10-26 13:48:20|981.2|980.8|981.4|981|981.4|981|981.2|980.8|0
1635256120000|2021-10-26 13:48:40|981.2|980.8|981.4|981|981.4|981.2|981.2|980.8|2063
1635256130000|2021-10-26 13:48:50||981.2||981.2||981.2||981.2|1564
1635256150000|2021-10-26 13:49:10|981.6|981.4|982|981.6|982|981.8|981.6|981.4|2578
1635256160000|2021-10-26 13:49:20|982.2|981.8|982.8|982.6|982.8|982.6|982.2|981.8|5234
1635256180000|2021-10-26 13:49:40|983|982.8|983|982.6|983|982.8|983|982.6|1108
1635256210000|2021-10-26 13:50:10|982.8|982.4|982.8|982.6|982.8|982.6|982.8|982.4|424
1635256220000|2021-10-26 13:50:20|983|982.4|983.6|983|983.6|983.2|983|982.4|7759
1635256230000|2021-10-26 13:50:30|983.4|983.2|983.2|983|983.4|983.2|983.2|982.6|1449
1635256240000|2021-10-26 13:50:40|983|982.8|983|982.6|983.2|982.8|982.8|982.4|37
1635256250000|2021-10-26 13:50:50|982.8|982.4|983|982.8|983|982.8|982.8|982.4|0
1635256260000|2021-10-26 13:51:00||982.6||982.6||982.8||982.6|153
1635256280000|2021-10-26 13:51:20|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|353
1635256290000|2021-10-26 13:51:30|982.6|982.2|982.6|982.2|982.8|982.2|982.4|982|1418
1635256300000|2021-10-26 13:51:40|982.4|982|982.6|982.2|982.6|982.2|982.4|982|699
1635256310000|2021-10-26 13:51:50|982.8|982.4|982.8|982.4|983|982.6|982.8|982.2|1938
1635256330000|2021-10-26 13:52:10|982.6|982.2|982.6|982.4|982.6|982.4|982.6|982.2|887
1635256340000|2021-10-26 13:52:20|982.8|982.6|983|982.6|983|982.6|982.8|982.4|2020
1635256350000|2021-10-26 13:52:30|982.8|982.4|982.6|982.2|983|982.4|982.4|982.2|13740
1635256390000|2021-10-26 13:53:10||982.4||982.4||982.4||982.4|0
1635256410000|2021-10-26 13:53:30||982.2||982.2||982.2||982.2|433
1635256420000|2021-10-26 13:53:40||982.4||982.2||982.4||982.2|1433
1635256430000|2021-10-26 13:53:50|||||||||13
1635256460000|2021-10-26 13:54:20|982.8|982.4|983.2|982.8|983.4|983|982.8|982.4|9485
1635256490000|2021-10-26 13:54:50|983|982.6|982.8|982.4|983.2|982.6|982.6|982.4|4856
1635256500000|2021-10-26 13:55:00||982.6||982.6||982.6||982.6|0
1635256510000|2021-10-26 13:55:10|983|982.8|983.2|982.8|983.2|982.8|983|982.8|519
1635256520000|2021-10-26 13:55:20|983.4|983|983.4|983.2|983.6|983.4|983.4|982.8|4924
1635256530000|2021-10-26 13:55:30|983.2|983|983.2|982.8|983.2|983|983.2|982.8|938
1635256550000|2021-10-26 13:55:50|983.4|983|983.4|983|983.4|983|983.4|983|0
1635256560000|2021-10-26 13:56:00|983.6|983.2|983.4|983|983.6|983.2|983.2|983|1687
1635256570000|2021-10-26 13:56:10|983.2||983.2||983.4||983.2||10
1635256580000|2021-10-26 13:56:20|983|982.8|983|982.8|983|983|983|982.6|136
1635256590000|2021-10-26 13:56:30|983.2|983|983.2|982.8|983.2|983|983.2|982.8|1563
1635256600000|2021-10-26 13:56:40|983||983||983||983||100
1635256620000|2021-10-26 13:57:00|||||||||99
1635256640000|2021-10-26 13:57:20|982.8|982.6|983|982.6|983|982.6|982.8|982.6|3094
1635256700000|2021-10-26 13:58:20|||||||||56
1635256710000|2021-10-26 13:58:30|982.8||982.8||982.8||982.8||1692
1635256730000|2021-10-26 13:58:50|982.6|982.4|982.6|982.4|982.6|982.6|982.6|982.4|48
1635256740000|2021-10-26 13:59:00|||||||||86
1635256770000|2021-10-26 13:59:30|||||||||2158
1635256790000|2021-10-26 13:59:50|||||||||5974
1635256800000|2021-10-26 14:00:00|982.4|982.2|982.2|981.8|982.4|982.2|982.2|981.8|2402
1635256810000|2021-10-26 14:00:10||981.6||981.4||981.6||981.4|100
1635256820000|2021-10-26 14:00:20|982.4|981.6|982.6|982.2|982.8|982.6|982.4|981.6|8293
1635256830000|2021-10-26 14:00:30||982||982||982||982|0
1635256840000|2021-10-26 14:00:40||982.2||982.4||982.4||982.2|1081
1635256850000|2021-10-26 14:00:50|982.8|982.6|982.8|982.4|983.2|982.6|982.8|982.4|668
1635256860000|2021-10-26 14:01:00||982.6||982.6||982.6||982.6|0
1635256870000|2021-10-26 14:01:10||982.4||982.4||982.6||982.4|509
1635256890000|2021-10-26 14:01:30|983|982.6|983.2|983|983.2|983|983|982.6|1433
1635256900000|2021-10-26 14:01:40|983.4|982.8|983.4|983|983.4|983|983.2|982.8|2500
1635256920000|2021-10-26 14:02:00||983.2||983.2||983.2||983.2|0
1635256930000|2021-10-26 14:02:10|983.6|983.4|984|983.8|984|983.8|983.6|983.2|4409
1635256950000|2021-10-26 14:02:30|||||||||371
1635256960000|2021-10-26 14:02:40|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|14
1635256970000|2021-10-26 14:02:50|983.6|983.2|983.4|983.2|983.6|983.2|983.4|983|2638
1635256980000|2021-10-26 14:03:00|983.6||983.6||983.6||983.6||757
1635256990000|2021-10-26 14:03:10|983.4|983|983.6|983.2|983.6|983.4|983.2|983|6181
1635257000000|2021-10-26 14:03:20|983.8|983.4|984|983.6|984|983.6|983.8|983.4|3463
1635257010000|2021-10-26 14:03:30|983.8|983.4|983.8|983.4|984|983.6|983.6|983.4|4102
1635257080000|2021-10-26 14:04:40|983.6|983.2|983.6|983.2|983.8|983.4|983.6|983.2|2172
1635257090000|2021-10-26 14:04:50|983.8|983.4|983.6|983.4|983.8|983.6|983.6|983.2|3520
1635257140000|2021-10-26 14:05:40|||||||||1573
1635257150000|2021-10-26 14:05:50|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|1627
1635257170000|2021-10-26 14:06:10|983.6|983.2|983.4|983|983.6|983.4|983.2|983|25278
1635257180000|2021-10-26 14:06:20|983.6|983.2|983.6|983.2|983.6|983.4|983.6|983.2|2888
1635257190000|2021-10-26 14:06:30|983.8|983.4|983.8|983.4|983.8|983.6|983.8|983.4|56
1635257270000|2021-10-26 14:07:50|984|983.6|984.4|984|984.4|984|983.8|983.6|5626
1635257280000|2021-10-26 14:08:00|984.2||984.2||984.4||984.2||6561
1635257290000|2021-10-26 14:08:10|984|983.8|984.2|983.8|984.4|983.8|984|983.8|326
1635257300000|2021-10-26 14:08:20|984|983.6|984|983.6|984|983.6|983.8|983.6|644
1635257320000|2021-10-26 14:08:40|984.2|983.8|984.4|984|984.4|984|984.2|983.8|650
1635257330000|2021-10-26 14:08:50|||||||||150
1635257340000|2021-10-26 14:09:00|||||||||3072
1635257370000|2021-10-26 14:09:30|984.2|983.8|984.2|983.8|984.4|984|984|983.6|4170
1635257380000|2021-10-26 14:09:40|984||984.2||984.2||984||284
1635257400000|2021-10-26 14:10:00|984.4|984|984.4|984|984.4|984|984.2|984|102
1635257410000|2021-10-26 14:10:10|||||||||100
1635257420000|2021-10-26 14:10:20|984.6|984.2|984.8|984.6|985|984.8|984.6|984.2|6493
1635257440000|2021-10-26 14:10:40|985|984.8|985|984.6|985|984.8|985|984.6|3482
1635257450000|2021-10-26 14:10:50|985.2|984.8|985.4|985|985.4|985.2|985.2|984.6|281384
1635257460000|2021-10-26 14:11:00|985.2|984.8|984.8|984.6|985.4|984.8|984.8|984.6|1888
1635257470000|2021-10-26 14:11:10|984.6|984.4|985|984.6|985|984.6|984.6|984.2|10664
1635257480000|2021-10-26 14:11:20||984.4||984.4||984.4||984.4|0
1635257490000|2021-10-26 14:11:30|984.8|984.6|985|984.6|985|984.6|984.8|984.6|1121
1635257520000|2021-10-26 14:12:00|985.2|984.8|985.2|985|985.2|985|985.2|984.8|6344
1635257530000|2021-10-26 14:12:10|985.4||985.2||985.4||985.2||2921
1635257540000|2021-10-26 14:12:20||984.8||984.8||984.8||984.8|0
1635257550000|2021-10-26 14:12:30|985.4|985|985.6|985.2|985.8|985.4|985.4|985|28633
1635257580000|2021-10-26 14:13:00|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.2|2598
1635257590000|2021-10-26 14:13:10|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985.2|6171
1635257600000|2021-10-26 14:13:20|985.4|985|985.8|985.4|985.8|985.4|985.2|985|20634
1635257630000|2021-10-26 14:13:50|985.6|985.2|985.6|985.2|985.8|985.2|985.4|985.2|1685
1635257650000|2021-10-26 14:14:10|985.4|985|985.4|985|985.4|985|985.2|985|5718
1635257660000|2021-10-26 14:14:20|985.2|984.8|985.4|985|985.4|985|985.2|984.8|22375
1635257670000|2021-10-26 14:14:30|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985.2|0
1635257690000|2021-10-26 14:14:50|985.4||985.6||985.6||985.4||0
1635257720000|2021-10-26 14:15:20|985.8|985.4|985.8|985.4|985.8|985.6|985.8|985.2|3071
1635257760000|2021-10-26 14:16:00|985.6||985.6||985.8||985.6||6271
1635257770000|2021-10-26 14:16:10|985.8||985.8||985.8||985.8||0
1635257780000|2021-10-26 14:16:20|985.6|985.2|985.6|985.4|985.6|985.4|985.6|985.2|3610
1635257810000|2021-10-26 14:16:50|985.4|985.2|985.4|985.2|985.6|985.2|985.4|985.2|3086
1635257820000|2021-10-26 14:17:00|985.6|985.4|985.6|985.2|985.8|985.4|985.6|985.2|1144
1635257830000|2021-10-26 14:17:10|985.4|985|985.6|985.2|985.6|985.2|985.2|985|4480
1635257870000|2021-10-26 14:17:50|985.4|985|985.4|985|985.4|985.2|985.2|985|2092
1635257890000|2021-10-26 14:18:10|985.2|984.8|985.2|984.8|985.4|984.8|985|984.8|7946
1635257900000|2021-10-26 14:18:20|985|984.6|984.8|984.4|985.2|984.6|984.8|984.4|758
1635257910000|2021-10-26 14:18:30||984.6||984.6||984.6||984.6|1121
1635257920000|2021-10-26 14:18:40|985|984.8|984.8|984.6|985|984.8|984.8|984.4|7248
1635257930000|2021-10-26 14:18:50|985|984.8|985.6|985.2|985.8|985.6|985|984.6|10548
1635257940000|2021-10-26 14:19:00|985.8|985.4|985.8|985.4|985.8|985.6|985.8|985.2|5744
1635257950000|2021-10-26 14:19:10|986|985.6|986.4|986.2|986.6|986.4|986|985.4|153976
1635257960000|2021-10-26 14:19:20|986.2|986|986.2|985.8|986.2|986|986.2|985.8|1509
1635257980000|2021-10-26 14:19:40|986.4|986|986.4|986|986.4|986|986.4|986|2012
1635257990000|2021-10-26 14:19:50|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|2
1635258000000|2021-10-26 14:20:00|986.8|986.4|987|986.6|987|986.8|986.8|986.4|9522
1635258010000|2021-10-26 14:20:10|986.8|986.8|987|986.6|987|986.8|986.8|986.6|1267
1635258050000|2021-10-26 14:20:50|987.2|986.8|987.4|987.2|987.6|987.2|987.2|986.6|77283
1635258060000|2021-10-26 14:21:00|987.2|987|987.2|987|987.2|987|987.2|987|0
1635258070000|2021-10-26 14:21:10|987|986.8|987|986.8|987|986.8|987|986.8|3865
1635258080000|2021-10-26 14:21:20|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.6|1421
1635258090000|2021-10-26 14:21:30|986.6|986.4|986.6|986.4|986.8|986.4|986.6|986.4|874
1635258100000|2021-10-26 14:21:40|986.4|986.2|986.6|986.2|986.6|986.4|986.4|986.2|385
1635258120000|2021-10-26 14:22:00|986.8|986.4|987.4|987.2|987.4|987.2|986.8|986.4|17791
1635258140000|2021-10-26 14:22:20|987.6|987.4|987.6|987.2|987.6|987.4|987.6|987.2|4869
1635258160000|2021-10-26 14:22:40|987.8|987.4|987.8|987.4|988|987.6|987.6|987.4|7776
1635258190000|2021-10-26 14:23:10|987.6||987.8||987.8||987.6||4335
1635258200000|2021-10-26 14:23:20|988|987.6|988|987.6|988|987.8|988|987.4|2259
1635258230000|2021-10-26 14:23:50|987.8|987.4|987.6|987.4|987.8|987.4|987.6|987.4|14539
1635258240000|2021-10-26 14:24:00|987.4|987.2|987.6|987.2|987.6|987.2|987.4|987.2|3873
1635258260000|2021-10-26 14:24:20|987.8|987.4|987.8|987.4|987.8|987.4|987.6|987.4|3541
1635258280000|2021-10-26 14:24:40|987.6|987.2|987.6|987.2|987.8|987.4|987.6|987.2|577
1635258290000|2021-10-26 14:24:50|987.8|987.4|987.8|987.4|987.8|987.4|987.8|987.4|166
1635258300000|2021-10-26 14:25:00|987.6|987.2|987.6|987.2|987.6|987.4|987.6|987.2|0
1635258310000|2021-10-26 14:25:10|987.8|987.4|987.8|987.4|987.8|987.4|987.6|987.4|528
1635258320000|2021-10-26 14:25:20|987.6|987.2|987.6|987.2|987.6|987.2|987.6|987.2|0
1635258330000|2021-10-26 14:25:30|987.8|987.4|987.4|987|987.8|987.4|987.2|987|9262
1635258340000|2021-10-26 14:25:40||987.2||987||987.2||987|1119
1635258360000|2021-10-26 14:26:00|987.2|986.8|987|986.8|987.4|986.8|987|986.8|7496
1635258370000|2021-10-26 14:26:10|987.2||987.2||987.2||987.2||0
1635258380000|2021-10-26 14:26:20|987.4|987|987.4|987|987.4|987.2|987.4|987|985
1635258390000|2021-10-26 14:26:30|987.6|987.2|987.4|987|987.6|987.2|987.4|987|3312
1635258400000|2021-10-26 14:26:40|987.2|986.8|987.2|986.8|987.2|987|987.2|986.8|9214
1635258410000|2021-10-26 14:26:50|987.4|987|987.4|987|987.4|987|987.4|987|0
1635258420000|2021-10-26 14:27:00|987.2|986.8|987.4|987|987.4|987|987.2|986.8|2000
1635258440000|2021-10-26 14:27:20|987.2|986.8|987.2|986.8|987.2|986.8|987.2|986.8|1013
1635258450000|2021-10-26 14:27:30|987|986.6|986.8|986.2|987.2|986.6|986.6|986.2|5703
1635258460000|2021-10-26 14:27:40|986.6|986.4|986.8|986.6|986.8|986.6|986.4|986.2|623
1635258480000|2021-10-26 14:28:00|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.2|527
1635258530000|2021-10-26 14:28:50|986.6|986.2|986.4|986|986.6|986.2|986.2|986|11290
1635258540000|2021-10-26 14:29:00|986.2|985.8|986.2|985.6|986.2|985.8|986|985.6|5360
1635258550000|2021-10-26 14:29:10|986|985.8|986.4|986|986.4|986.2|986|985.8|306
1635258580000|2021-10-26 14:29:40|986.2|985.8|986.4|985.8|986.4|985.8|986.2|985.8|2490
1635258590000|2021-10-26 14:29:50||986||986||986||986|2
1635258600000|2021-10-26 14:30:00|986.2|986.2|986.4|986|986.4|986.2|986.2|985.8|6396
1635258610000|2021-10-26 14:30:10|986.2|985.8|985.8|985.6|986.4|986|985.8|985.6|2966
1635258620000|2021-10-26 14:30:20|986||986||986||986||0
1635258650000|2021-10-26 14:30:50|985.8||986||986||985.8||0
1635258660000|2021-10-26 14:31:00|985.8|985.4|985.6|985.2|986|985.4|985.4|985.2|3377
1635258720000|2021-10-26 14:32:00||985.4||985.2||985.4||985.2|568
1635258740000|2021-10-26 14:32:20|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|8605
1635258750000|2021-10-26 14:32:30|985.6|985.2|985.6|985.2|985.8|985.2|985.6|985.2|13359
1635258760000|2021-10-26 14:32:40|985.4|985|985.4|985|985.6|985|985.2|985|9059
1635258770000|2021-10-26 14:32:50|985.2|984.8|985|984.8|985.2|984.8|985|984.8|1276
1635258780000|2021-10-26 14:33:00||984.6||984.6||984.6||984.6|1502
1635258790000|2021-10-26 14:33:10||984.8||984.6||984.8||984.6|1646
1635258800000|2021-10-26 14:33:20||984.8||984.8||984.8||984.6|0
1635258810000|2021-10-26 14:33:30||984.6||984.6||984.6||984.6|0
1635258840000|2021-10-26 14:34:00|984.8|984.4|984.6|984.2|985|984.4|984.4|984.2|9775
1635258860000|2021-10-26 14:34:20|984.4|984|984.4|984|984.4|984|984.2|984|3230
1635258870000|2021-10-26 14:34:30|984.6|984.2|984.6|984.2|984.6|984.4|984.4|984.2|8370
1635258880000|2021-10-26 14:34:40|984.8|984.4|985|984.6|985|984.6|984.8|984.2|1298
1635258890000|2021-10-26 14:34:50|985.2|984.8|985.2|984.8|985.2|984.8|985.2|984.8|1417
1635258900000|2021-10-26 14:35:00|985|985|985|984.6|985|985|984.8|984.6|1433
1635258920000|2021-10-26 14:35:20|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|2175
1635258930000|2021-10-26 14:35:30|985|984.6|984.8|984.4|985|984.6|984.8|984.4|0
1635258940000|2021-10-26 14:35:40|||||||||1139
1635258950000|2021-10-26 14:35:50|985|984.6|984.8|984.4|985|984.6|984.6|984.4|2092
1635258970000|2021-10-26 14:36:10||984.6||984.4||984.6||984.4|0
1635258980000|2021-10-26 14:36:20|984.6||984.8||984.8||984.6||1295
1635258990000|2021-10-26 14:36:30|984.6|984.2|984.8|984.4|984.8|984.6|984.4|984.2|7372
1635259000000|2021-10-26 14:36:40||984.6||984.6||984.6||984.4|2502
1635259010000|2021-10-26 14:36:50|985||984.8||985||984.8||0
1635259020000|2021-10-26 14:37:00|985||985||985||985||0
1635259030000|2021-10-26 14:37:10|984.8||985||985||984.8||630
1635259060000|2021-10-26 14:37:40||984.8||984.6||984.8||984.6|651
1635259090000|2021-10-26 14:38:10|984.8|984.4|985|984.6|985|984.6|984.6|984.4|16063
1635259120000|2021-10-26 14:38:40|985.2|984.8|985.2|985|985.2|985|985|984.8|10201
1635259130000|2021-10-26 14:38:50|985.4|985.2|985.6|985.2|985.8|985.4|985.4|985|15268
1635259140000|2021-10-26 14:39:00|985.4|985|985.4|985|985.6|985|985.2|985|20
1635259150000|2021-10-26 14:39:10|985.6|985.2|985.4|985|985.6|985.2|985.4|985|126
1635259180000|2021-10-26 14:39:40|985.2|984.8|985.2|984.8|985.4|984.8|985|984.8|2330
1635259200000|2021-10-26 14:40:00||985||985||985||984.8|0
1635259230000|2021-10-26 14:40:30|985|984.8|984.8|984.6|985.2|984.8|984.8|984.6|3821
1635259250000|2021-10-26 14:40:50|||||||||100
1635259270000|2021-10-26 14:41:10|985||985||985||985||0
1635259290000|2021-10-26 14:41:30|985.2|984.8|985.2|984.8|985.2|985|985.2|984.8|3132
1635259300000|2021-10-26 14:41:40|985.4|985|985.2|984.8|985.4|985|985.2|984.8|155
1635259310000|2021-10-26 14:41:50|985.4||985.2||985.4||985.2||0
1635259320000|2021-10-26 14:42:00|985.4|985|985.4|985|985.4|985.2|985.2|984.8|1900
1635259340000|2021-10-26 14:42:20|985.2|984.8|985.2|984.8|985.2|984.8|985|984.8|793
1635259350000|2021-10-26 14:42:30|985|984.6|985|984.6|985|984.6|984.8|984.6|2351
1635259360000|2021-10-26 14:42:40|984.8|984.4|984.8|984.4|984.8|984.4|984.6|984.4|1905
1635259370000|2021-10-26 14:42:50|984.6||984.8||984.8||984.6||0
1635259380000|2021-10-26 14:43:00|984.6|984.2|984.2|984|984.6|984.2|984.2|984|4567
1635259390000|2021-10-26 14:43:10|984.4|984.2|984.4|984|984.4|984.2|984.2|984|1206
1635259410000|2021-10-26 14:43:30|984.2|983.8|984|983.6|984.2|983.8|984|983.6|1069
1635259440000|2021-10-26 14:44:00|984.2|983.8|984.4|984|984.4|984|984.2|983.6|4750
1635259450000|2021-10-26 14:44:10|984.2||984.2||984.2||984.2||0
1635259470000|2021-10-26 14:44:30|984.4|984.2|984|983.8|984.4|984.2|984|983.8|14651
1635259480000|2021-10-26 14:44:40|984.2||984.2||984.2||984.2||0
1635259520000|2021-10-26 14:45:20|984|983.6|984|983.6|984|983.6|983.8|983.6|1368
1635259530000|2021-10-26 14:45:30|983.8||983.8||983.8||983.8||0
1635259540000|2021-10-26 14:45:40|984||984||984.2||984||1000
1635259610000|2021-10-26 14:46:50|983.8|983.4|984|983.6|984|983.8|983.6|983.4|4811
1635259620000|2021-10-26 14:47:00|983.8|983.8|984.2|983.8|984.2|983.8|983.8|983.8|3364
1635259630000|2021-10-26 14:47:10|984.4|984|984.2|983.8|984.4|984|984.2|983.8|0
1635259640000|2021-10-26 14:47:20|984.4|984|984.4|984|984.4|984|984.4|984|100
1635259650000|2021-10-26 14:47:30|984.2|983.8|984.2|983.8|984.2|983.8|984|983.8|11677
1635259660000|2021-10-26 14:47:40|984.4|984|984.4|984|984.4|984|984.4|984|0
1635259680000|2021-10-26 14:48:00||984.2||984.2||984.2||984.2|0
1635259690000|2021-10-26 14:48:10|||||||||2096
1635259700000|2021-10-26 14:48:20|984.6||984.6||984.6||984.6||318
1635259720000|2021-10-26 14:48:40|||||||||545
1635259740000|2021-10-26 14:49:00|984.4|984|984.4|984|984.6|984|984.2|984|7798
1635259760000|2021-10-26 14:49:20|||||||||1073
1635259770000|2021-10-26 14:49:30|984.6|984.2|984.6|984.2|984.6|984.4|984.4|984.2|6261
1635259790000|2021-10-26 14:49:50|984.4|984|984.2|984|984.4|984|984.2|984|387
1635259800000|2021-10-26 14:50:00|984.4||984.2||984.4||984.2||5181
1635259820000|2021-10-26 14:50:20|984.4||984.2||984.4||984.2||0
1635259840000|2021-10-26 14:50:40|984.4|984.2|984.4|984.2|984.6|984.2|984.4|984.2|867
1635259850000|2021-10-26 14:50:50|984.6||984.4||984.6||984.4||0
1635259860000|2021-10-26 14:51:00|984.6||984.6||984.6||984.4||0
1635259880000|2021-10-26 14:51:20|984.4|984.4|984.6|984.2|984.6|984.4|984.4|984.2|8167
1635259890000|2021-10-26 14:51:30|984.8|984.4|985|984.6|985|984.6|984.6|984.2|11364
1635259900000|2021-10-26 14:51:40|984.8||985||985||984.8||0
1635259930000|2021-10-26 14:52:10|985.2|984.8|985.4|985.2|985.4|985.2|985.2|984.6|9843
1635259940000|2021-10-26 14:52:20|985.2|985|985.4|985|985.4|985.2|985.2|985|366
1635259980000|2021-10-26 14:53:00|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|1677
1635259990000|2021-10-26 14:53:10|985.6||985.8||985.8||985.6||500
1635260000000|2021-10-26 14:53:20|||||||||1000
1635260040000|2021-10-26 14:54:00||985.6||985.6||985.6||985.6|1216
1635260050000|2021-10-26 14:54:10|986|985.8|986|985.6|986|985.8|985.8|985.6|3993
1635260090000|2021-10-26 14:54:50||985.8||985.8||985.8||985.8|0
1635260100000|2021-10-26 14:55:00|||||||||1703
1635260130000|2021-10-26 14:55:30|986.2|986|986.4|986|986.4|986|986.2|986|9276
1635260140000|2021-10-26 14:55:40|986.6|986.2|986.6|986.4|986.6|986.4|986.4|986.2|1014
1635260150000|2021-10-26 14:55:50|986.8||986.8||986.8||986.8||0
1635260180000|2021-10-26 14:56:20|987|986.6|986.8|986.4|987|986.6|986.6|986.4|8061
1635260200000|2021-10-26 14:56:40|986.6||986.8||986.8||986.6||0
1635260220000|2021-10-26 14:57:00|986.6|986.2|986.8|986.4|986.8|986.4|986.4|986.2|12301
1635260290000|2021-10-26 14:58:10|986.6|986.6|986.8|986.4|986.8|986.6|986.6|986.4|10523
1635260330000|2021-10-26 14:58:50|986.6|986.2|986.8|986.6|986.8|986.6|986.6|986.2|4227
1635260350000|2021-10-26 14:59:10|986.6|986.4|986.8|986.4|986.8|986.6|986.6|986.2|5847
1635260380000|2021-10-26 14:59:40|986.6||986.8||986.8||986.6||600
1635260390000|2021-10-26 14:59:50|||||||||1
1635260400000|2021-10-26 15:00:00|986.6||986.8||986.8||986.6||2380
1635260420000|2021-10-26 15:00:20||986.6||986.6||986.6||986.6|5692
1635260430000|2021-10-26 15:00:30|987|986.8|987.2|987|987.2|987|987|986.6|15708
1635260490000|2021-10-26 15:01:30|||||||||1267
1635260500000|2021-10-26 15:01:40|||||||||5150
1635260510000|2021-10-26 15:01:50|987.4|987.2|987.4|987.2|987.4|987.2|987.4|987.2|131
1635260520000|2021-10-26 15:02:00|||||||||1061
1635260540000|2021-10-26 15:02:20|987.2|987|987.4|987|987.4|987|987.2|987|4903
1635260550000|2021-10-26 15:02:30||987.2||987.2||987.2||987.2|1288
1635260560000|2021-10-26 15:02:40|987.2|987|987.4|987.2|987.4|987.2|987.2|987|10342
1635260570000|2021-10-26 15:02:50|987.6|987.4|987.6|987.4|987.6|987.4|987.6|987.4|500
1635260580000|2021-10-26 15:03:00|987.8|987.6|987.6|987.4|987.8|987.6|987.6|987.4|18846
1635260590000|2021-10-26 15:03:10|||||||||2050
1635260600000|2021-10-26 15:03:20|987.4|987.2|987.4|987.2|987.4|987.2|987.4|987.2|5068
1635260610000|2021-10-26 15:03:30|987.6|987.4|987.4|987.2|987.6|987.4|987.4|987.2|263
1635260620000|2021-10-26 15:03:40|987.6|987.4|987.6|987.2|987.6|987.4|987.6|987.2|2928
1635260630000|2021-10-26 15:03:50|987.4|987|987.4|987|987.4|987|987.4|987|5488
1635260640000|2021-10-26 15:04:00|987.2||987.2||987.4||987.2||8611
1635260650000|2021-10-26 15:04:10|||||||||111
1635260660000|2021-10-26 15:04:20|987|986.8|987.2|987|987.2|987|986.8|986.6|7500
1635260670000|2021-10-26 15:04:30|987|986.8|987.2|986.8|987.2|986.8|987|986.8|418
1635260680000|2021-10-26 15:04:40|987||987||987.2||987||56
1635260690000|2021-10-26 15:04:50|987.2|987|987.2|986.8|987.2|987|987.2|986.8|134
1635260700000|2021-10-26 15:05:00|987|986.6|987.2|986.8|987.2|986.8|986.8|986.6|22932
1635260710000|2021-10-26 15:05:10|987|986.6|987|986.6|987|986.6|986.8|986.6|6428
1635260730000|2021-10-26 15:05:30|986.8|986.4|986.2|986|987|986.4|986.2|985.8|31326
1635260740000|2021-10-26 15:05:40|986.4|986.2|986.4|986.2|986.4|986.2|986.2|986.2|2147
1635260760000|2021-10-26 15:06:00|986.2|986|986.2|986|986.2|986|986.2|986|698
1635260770000|2021-10-26 15:06:10|986|985.8|986|985.6|986|985.8|986|985.6|1112
1635260780000|2021-10-26 15:06:20|985.8|985.4|985.8|985.4|985.8|985.4|985.6|985.4|3291
1635260790000|2021-10-26 15:06:30|985.6||985.6||985.6||985.6||0
1635260800000|2021-10-26 15:06:40|985.4|985.2|985.8|985.4|985.8|985.6|985.4|985|2227
1635260810000|2021-10-26 15:06:50|985.6||985.6||985.8||985.6||1721
1635260820000|2021-10-26 15:07:00|||||||||933
1635260850000|2021-10-26 15:07:30|||||||||17
1635260860000|2021-10-26 15:07:40|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|1732
1635260910000|2021-10-26 15:08:30||985.4||985.2||985.4||985.2|2022
1635260920000|2021-10-26 15:08:40|985.4||985.4||985.4||985.4||6557
1635260940000|2021-10-26 15:09:00|||||||||738
1635260960000|2021-10-26 15:09:20|||||||||767
1635260980000|2021-10-26 15:09:40|||||||||8290
1635260990000|2021-10-26 15:09:50||985||985||985||985|18
1635261010000|2021-10-26 15:10:10|||||||||279
1635261020000|2021-10-26 15:10:20|||||||||283
1635261060000|2021-10-26 15:11:00|985.2|984.8|985.2|984.8|985.2|985|985|984.8|10360
1635261080000|2021-10-26 15:11:20|985|984.6|984.8|984.6|985|984.6|984.8|984.4|4952
1635261090000|2021-10-26 15:11:30|||||||||546
1635261100000|2021-10-26 15:11:40|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|7094
1635261110000|2021-10-26 15:11:50||984.2||984.2||984.2||984.2|254
1635261120000|2021-10-26 15:12:00|||||||||1862
1635261130000|2021-10-26 15:12:10|984.4|984|984.4|984|984.6|984|984.2|984|1048
1635261150000|2021-10-26 15:12:30|984.2||984.2||984.2||984.2||457
1635261170000|2021-10-26 15:12:50|984|983.8|984|983.8|984|983.8|984|983.6|1367
1635261180000|2021-10-26 15:13:00|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|6758
1635261200000|2021-10-26 15:13:20|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983|8484
1635261240000|2021-10-26 15:14:00|983.4||983.4||983.4||983.4||503
1635261260000|2021-10-26 15:14:20|983.2|983|983.2|982.8|983.4|983|983.2|982.8|3064
1635261270000|2021-10-26 15:14:30|||||||||500
1635261280000|2021-10-26 15:14:40|983|983|983.2|983|983.2|983|983|983|3456
1635261290000|2021-10-26 15:14:50|983.4||983.4||983.4||983.4||8004
1635261300000|2021-10-26 15:15:00|983.6|983.2|984.2|984|984.2|984|983.6|983|10480
1635261310000|2021-10-26 15:15:10|||||||||102
1635261320000|2021-10-26 15:15:20|984.4|984.2|984.6|984.2|984.6|984.4|984.4|984.2|1765
1635261330000|2021-10-26 15:15:30|984.4||984.6||984.6||984.4||0
1635261340000|2021-10-26 15:15:40||984.4||984.4||984.4||984.4|15
1635261360000|2021-10-26 15:16:00|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|4090
1635261370000|2021-10-26 15:16:10||984.4||984.4||984.4||984.4|0
1635261390000|2021-10-26 15:16:30|||||||||1379
1635261400000|2021-10-26 15:16:40|984.8|984.6|984.8|984.4|984.8|984.6|984.6|984.4|2667
1635261420000|2021-10-26 15:17:00||984.6||984.6||984.6||984.6|0
1635261430000|2021-10-26 15:17:10|985|984.8|985.2|985|985.2|985|985|984.8|3745
1635261440000|2021-10-26 15:17:20|985|984.8|985.2|984.8|985.2|984.8|985|984.8|6777
1635261450000|2021-10-26 15:17:30|985.6|985|985.6|985.4|986|985.6|985.6|984.8|60664
1635261460000|2021-10-26 15:17:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985|6705
1635261470000|2021-10-26 15:17:50|||||||||115
1635261480000|2021-10-26 15:18:00|985.2|985|985.4|985|985.4|985|985.2|985|922
1635261490000|2021-10-26 15:18:10|||||||||432
1635261500000|2021-10-26 15:18:20|985.2||985.4||985.4||985.2||399
1635261510000|2021-10-26 15:18:30|985.2||985.4||985.4||985.2||360
1635261520000|2021-10-26 15:18:40|985.6|985.2|985.6|985.2|985.6|985.4|985.6|985.2|5027
1635261540000|2021-10-26 15:19:00|985.4||985.6||985.6||985.4||1567
1635261580000|2021-10-26 15:19:40|||||||||177
1635261590000|2021-10-26 15:19:50|985.4||985.6||985.6||985.4||0
1635318060000|2021-10-27 07:01:00|985|982|983|981.6|985|982.2|983|981.2|96806
1635318070000|2021-10-27 07:01:10|982.8|981.8|982.8|981.8|983|982|982.8|981.8|0
1635318090000|2021-10-27 07:01:30|982.6|982|982.6|981.8|982.6|982|982.6|981.8|437
1635318100000|2021-10-27 07:01:40|982.4|981.6|982|981|982.4|981.6|981.4|981|5594
1635318120000|2021-10-27 07:02:00|982.2|981.2|983.2|982.2|984|983|982.2|981|10389
1635318130000|2021-10-27 07:02:10|983|981.8|982.2|981|983.2|982|981.8|981|532
1635318140000|2021-10-27 07:02:20|981.8||982||982.2||981.8||0
1635318170000|2021-10-27 07:02:50|981.6|980.8|981.6|980.6|981.6|980.8|981.6|980.6|1813
1635318180000|2021-10-27 07:03:00|981.4|980.2|980.6|980|981.4|980.6|980.6|980|1284
1635318190000|2021-10-27 07:03:10|980.4|979.4|981.2|980.2|981.2|980.6|980|979.2|11772
1635318210000|2021-10-27 07:03:30||980.4||980.6||980.6||980.4|1616
1635318220000|2021-10-27 07:03:40|981.8|980.8|982.4|981.4|982.6|981.4|981.8|980.8|20
1635318230000|2021-10-27 07:03:50||981.2||981.2||981.2||981.2|0
1635318240000|2021-10-27 07:04:00|982.2|981|981.4|980.6|982.2|981|981.4|980.6|1286
1635318260000|2021-10-27 07:04:20|981.8|980.8|983.6|982.4|983.6|982.4|981.8|980.8|518
1635318270000|2021-10-27 07:04:30|982.6|982.2|982.6|981.8|983.4|982.2|982.4|981.6|980
1635318280000|2021-10-27 07:04:40||981.6||981.6||981.6||981.6|0
1635318290000|2021-10-27 07:04:50||981.8||981.8||981.8||981.8|0
1635318300000|2021-10-27 07:05:00|982.2|981.6|981.8|981|982.2|981.6|981.4|980.4|3146
1635318310000|2021-10-27 07:05:10|982||982||982||982||0
1635318320000|2021-10-27 07:05:20|981.8|981.2|981.6|981|981.8|981.2|981.6|981|490
1635318330000|2021-10-27 07:05:30|981.4|980.6|981.2|980.6|981.4|980.6|981.2|980.6|123
1635318360000|2021-10-27 07:06:00|||||||||473
1635318380000|2021-10-27 07:06:20|981||981||981||981||0
1635318390000|2021-10-27 07:06:30|981.2|980.8|981.6|980.8|982|981|981|980.8|3366
1635318410000|2021-10-27 07:06:50|981.8|981|982|981.4|982|981.4|981.8|981|0
1635318420000|2021-10-27 07:07:00|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1635318430000|2021-10-27 07:07:10|981.6||981.6||981.6||981.6||0
1635318450000|2021-10-27 07:07:30||981||980.8||981||980.8|288
1635318460000|2021-10-27 07:07:40|981.4|980.6|981.4|980.6|981.4|980.6|981.4|980.6|198
1635318470000|2021-10-27 07:07:50|981.2||981.2||981.2||981.2||0
1635318480000|2021-10-27 07:08:00|980.8|980.8|981.6|981|981.8|981|980.8|980.6|2678
1635318490000|2021-10-27 07:08:10|981.8||981.8||981.8||981.6||0
1635318500000|2021-10-27 07:08:20|982|981.2|982|981.4|982|981.4|981.8|981|475
1635318520000|2021-10-27 07:08:40|981.8||982||982||981.8||0
1635318540000|2021-10-27 07:09:00|981.8|981.2|982|981.2|982|981.2|981.6|981.2|733
1635318550000|2021-10-27 07:09:10|982.2|981.4|982|981.4|982.2|981.4|982|981.2|0
1635318560000|2021-10-27 07:09:20|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1635318580000|2021-10-27 07:09:40|982|981.6|982|981.6|982|981.6|982|981.6|469
1635318590000|2021-10-27 07:09:50|982.2||982.2||982.2||982.2||0
1635318600000|2021-10-27 07:10:00|982||982||982||982||0
1635318610000|2021-10-27 07:10:10|981.8|981.4|981.6|981|982|981.4|981.6|981|5667
1635318620000|2021-10-27 07:10:20|981.8|981.2|982|981.2|982|981.6|981.8|981.2|929
1635318630000|2021-10-27 07:10:30|981.8|981.4|982.4|981.8|982.4|981.8|981.8|981.4|2328
1635318640000|2021-10-27 07:10:40|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|0
1635318650000|2021-10-27 07:10:50|982|981.4|981.8|981.2|982|981.4|981.8|981.2|0
1635318660000|2021-10-27 07:11:00|981.6|981|981.4|981|981.6|981|981.4|981|3209
1635318680000|2021-10-27 07:11:20|981.2||981.2||981.2||981.2||0
1635318690000|2021-10-27 07:11:30|981|980.8|981.2|980.6|981.2|980.8|980.6|980.4|5485
1635318700000|2021-10-27 07:11:40|981|980.4|981|980.2|981|980.4|981|980.2|0
1635318710000|2021-10-27 07:11:50||980.4||980.4||980.6||980.4|0
1635318720000|2021-10-27 07:12:00|980.8|980.2|980.8|980.2|980.8|980.4|980.8|980.2|0
1635318730000|2021-10-27 07:12:10||980.4||980.2||980.4||980.2|0
1635318750000|2021-10-27 07:12:30|980.6|980|980.8|980|980.8|980|980.6|980|0
1635318760000|2021-10-27 07:12:40|980.6|979.8|980.4|979.8|980.6|979.8|980.4|979.8|0
1635318780000|2021-10-27 07:13:00|980.2||980.2||980.2||980.2||0
1635318790000|2021-10-27 07:13:10|||||||||1322
1635318800000|2021-10-27 07:13:20|980.4|980|980.8|980.2|981|980.4|980.4|980|1628
1635318810000|2021-10-27 07:13:30|980.4|980.4|980.6|980|981|980.6|980.4|979.8|157
1635318820000|2021-10-27 07:13:40||979.8||979.8||980||979.8|0
1635318830000|2021-10-27 07:13:50||980||980||980||979.8|0
1635318850000|2021-10-27 07:14:10||980.2||980.2||980.2||980.2|0
1635318860000|2021-10-27 07:14:20|||||||||973
1635318890000|2021-10-27 07:14:50|980.8|980|982|981.2|982|981.4|980.8|979.8|6958
1635318900000|2021-10-27 07:15:00|982.2|981.4|982.2|981.6|982.2|981.8|982.2|981.4|675
1635318910000|2021-10-27 07:15:10|982|981.4|981.4|981.2|982|981.4|981.4|981|5292
1635318930000|2021-10-27 07:15:30|981.6|981.4|981.8|981.4|981.8|981.6|981.6|981.4|2949
1635318940000|2021-10-27 07:15:40|982|981.6|982|981.8|982.2|982|982|981.4|4215
1635318950000|2021-10-27 07:15:50|982.2|981.6|981.6|981.2|982.2|981.6|981.6|981.2|2364
1635318960000|2021-10-27 07:16:00||981.4||981||981.4||981|0
1635318970000|2021-10-27 07:16:10|981.4|981.2|981.4|981|981.4|981.2|981.4|981|0
1635318980000|2021-10-27 07:16:20|981.2||981.4||981.6||981.2||784
1635319010000|2021-10-27 07:16:50|981.2|980.8|981|980.6|981.4|980.8|980.6|980.4|11677
1635319020000|2021-10-27 07:17:00|981.2|980.8|981.4|981|981.4|981.2|981|980.6|5045
1635319030000|2021-10-27 07:17:10|981.6|981.2|981.8|981.2|981.8|981.4|981.6|981.2|1965
1635319040000|2021-10-27 07:17:20|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|0
1635319060000|2021-10-27 07:17:40|981.4|981|981.2|980.6|981.4|981|981|980.6|3795
1635319070000|2021-10-27 07:17:50|981.4|980.8|981.4|980.8|981.4|981|981.4|980.8|0
1635319080000|2021-10-27 07:18:00|981.2|981|981.2|980.8|981.4|981|981.2|980.8|0
1635319090000|2021-10-27 07:18:10|981|981|981.4|980.8|981.4|981|981|980.6|538
1635319100000|2021-10-27 07:18:20||981||981||981||981|0
1635319110000|2021-10-27 07:18:30|981.6|981.2|982.2|981.8|982.2|981.8|981.6|981|1714
1635319120000|2021-10-27 07:18:40|982|981.6|982.2|981.6|982.2|981.6|982|981.6|204
1635319130000|2021-10-27 07:18:50||981.8||981.8||981.8||981.8|0
1635319140000|2021-10-27 07:19:00|982.4|982|982.2|982|982.6|982.2|982.2|981.8|2792
1635319150000|2021-10-27 07:19:10|982|981.8|982|981.6|982|981.8|982|981.6|1095
1635319160000|2021-10-27 07:19:20|981.8|981.4|981.6|981.2|982|981.4|981.6|981.2|1146
1635319170000|2021-10-27 07:19:30|981.4|981.4|981.6|981.2|981.6|981.4|981.4|981.2|4534
1635319180000|2021-10-27 07:19:40|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.2|1973
1635319190000|2021-10-27 07:19:50|981.6|981.2|981.8|981.2|981.8|981.2|981.4|981.2|186
1635319200000|2021-10-27 07:20:00|982|981.4|982|981.4|982.2|981.6|982|981.4|0
1635319210000|2021-10-27 07:20:10||981.6||981.6||981.6||981.6|8
1635319220000|2021-10-27 07:20:20||981.4||981.6||981.6||981.4|181
1635319230000|2021-10-27 07:20:30|982.2||982||982.2||982||0
1635319240000|2021-10-27 07:20:40|981.8||981.8||981.8||981.8||0
1635319250000|2021-10-27 07:20:50|982|981.8|982.6|982.2|982.6|982.2|982|981.8|1873
1635319260000|2021-10-27 07:21:00|982.4|982|982.2|982|982.4|982.2|982.2|982|554
1635319270000|2021-10-27 07:21:10|982.4|981.8|982.4|982|982.6|982|981.8|981.4|5555
1635319280000|2021-10-27 07:21:20|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|794
1635319290000|2021-10-27 07:21:30|982.2|982|982.4|982|982.4|982|982.2|982|200
1635319300000|2021-10-27 07:21:40|982.2|981.8|982.8|982.4|982.8|982.4|981|980.8|67729
1635319310000|2021-10-27 07:21:50|983|982.6|983.2|982.6|983.2|982.8|983|982.6|0
1635319320000|2021-10-27 07:22:00|983.4|983|983.6|983.2|983.8|983.4|983.4|982.8|3314
1635319330000|2021-10-27 07:22:10|983.8|983.4|983.6|983.4|983.8|983.6|983.6|983.4|3400
1635319340000|2021-10-27 07:22:20|983.4|983.2|983.4|983|983.6|983.4|983.2|982.8|18029
1635319350000|2021-10-27 07:22:30||983.2||983||983.2||983|0
1635319360000|2021-10-27 07:22:40|983.2||983.4||983.6||983.2||509
1635319370000|2021-10-27 07:22:50|983.6|983.2|983.4|983.2|983.6|983.2|983.4|983|0
1635319380000|2021-10-27 07:23:00|983.6|983.4|984.2|983.8|984.2|983.8|983.6|983.4|2165
1635319390000|2021-10-27 07:23:10|984|983.6|984|983.6|984|983.6|983.8|983.6|1196
1635319400000|2021-10-27 07:23:20|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|815
1635319410000|2021-10-27 07:23:30|983.6|983.2|983.4|983|983.8|983.4|983.2|983|4727
1635319420000|2021-10-27 07:23:40|983.2|982.8|983.2|982.6|983.4|983|983|982.6|4200
1635319430000|2021-10-27 07:23:50|983||983||983||983||0
1635319440000|2021-10-27 07:24:00|983.2|982.8|983|982.6|983.4|983|983|982.6|612
1635319470000|2021-10-27 07:24:30|983.2||983.2||983.2||983||0
1635319480000|2021-10-27 07:24:40|983||983||983||983||0
1635319490000|2021-10-27 07:24:50|982.8|982.4|982.6|982.2|982.8|982.6|982.6|982.2|2103
1635319500000|2021-10-27 07:25:00|982.4|982|982.4|982|982.4|982.2|982.4|982|7
1635319510000|2021-10-27 07:25:10|982.2|981.8|981.8|981.4|982.2|981.8|981.8|981.4|2484
1635319520000|2021-10-27 07:25:20|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1635319530000|2021-10-27 07:25:30|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.4|3176
1635319540000|2021-10-27 07:25:40|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.2|0
1635319550000|2021-10-27 07:25:50|981.6|981.4|981.8|981.4|981.8|981.4|981|980.8|71932
1635319560000|2021-10-27 07:26:00|982|981.6|982.2|982|982.4|982|982|981.4|879
1635319570000|2021-10-27 07:26:10|982.4|982.2|982.8|982.4|983|982.6|982.4|982.2|8340
1635319580000|2021-10-27 07:26:20|982.6|982.6|982.6|982.2|982.8|982.6|982.6|982.2|2831
1635319590000|2021-10-27 07:26:30|982.8|982.4|982.8|982.6|982.8|982.6|982.6|982.4|0
1635319600000|2021-10-27 07:26:40|983.2|982.8|982.8|982.4|983.2|982.8|982.6|982.4|1516
1635319610000|2021-10-27 07:26:50|983|982.6|983|982.4|983|982.6|983|982.4|0
1635319620000|2021-10-27 07:27:00||982.6||982.6||982.6||982.6|0
1635319630000|2021-10-27 07:27:10|982.8|982.4|982.6|982.2|983|982.4|982.6|982.2|6133
1635319640000|2021-10-27 07:27:20|982.4|982|982.2|981.8|982.4|982|982|981.8|8925
1635319650000|2021-10-27 07:27:30|982.4|982|982.4|981.8|982.4|982|982.4|981.8|0
1635319660000|2021-10-27 07:27:40|982.2||982||982.2||982||600
1635319670000|2021-10-27 07:27:50|982.2|981.6|982.4|981.8|982.4|982|982.2|981.6|902
1635319680000|2021-10-27 07:28:00||982||981.8||982||981.8|2799
1635319690000|2021-10-27 07:28:10|982.2|981.6|982|981.6|982.2|981.6|981.8|981.6|2342
1635319700000|2021-10-27 07:28:20|982.2|981.8|983|982.4|983|982.4|982.2|981.4|2179
1635319710000|2021-10-27 07:28:30|982.8|982.2|983|982.6|983|982.6|982.6|982.2|0
1635319720000|2021-10-27 07:28:40|982.8|982.8|983|982.6|983|982.8|982.8|982.6|0
1635319730000|2021-10-27 07:28:50|983.2|982.8|983.6|983|983.6|983|983.2|982.8|902
1635319740000|2021-10-27 07:29:00|983.4|982.8|983.4|982.8|983.4|982.8|983.4|982.8|0
1635319760000|2021-10-27 07:29:20|983.6|983|983.4|983|983.6|983|983.4|983|0
1635319780000|2021-10-27 07:29:40|983.2|982.8|983|982.6|983.2|982.8|982.6|982.2|5192
1635319790000|2021-10-27 07:29:50|982.8|982.4|983|982.4|983|982.4|982.8|982.4|219
1635319800000|2021-10-27 07:30:00|983.2|982.6|983.6|983.2|983.8|983.4|983.2|982.6|4451
1635319810000|2021-10-27 07:30:10|983.4|983|983|982.8|983.4|983|983|982.8|1195
1635319820000|2021-10-27 07:30:20|983.2|982.6|982.8|982.4|983.2|982.6|982.6|982.4|16665
1635319830000|2021-10-27 07:30:30||982.6||982.4||982.6||982.4|0
1635319860000|2021-10-27 07:31:00|982.6|982.2|982.4|982|982.8|982.2|982.2|982|2030
1635319870000|2021-10-27 07:31:10|982.2||982.4||982.4||982.2||0
1635319880000|2021-10-27 07:31:20|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|2202
1635319890000|2021-10-27 07:31:30|982.8|982|982.8|982.4|982.8|982.4|982.8|982|243
1635319940000|2021-10-27 07:32:20|983|982.6|983.8|983.4|983.8|983.6|982.8|982.6|4510
1635319950000|2021-10-27 07:32:30|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983.2|908
1635319960000|2021-10-27 07:32:40|983.6|983.2|983.6|983.2|983.6|983.2|983.4|983.2|433
1635319970000|2021-10-27 07:32:50|983.4|983|983.2|983|983.4|983|983.2|983|1209
1635319990000|2021-10-27 07:33:10||982.8||982.8||983||982.8|489
1635320000000|2021-10-27 07:33:20|983.4|983|983.4|983|983.4|983|983.4|983|1587
1635320010000|2021-10-27 07:33:30|983.6|983.2|983.6|983.2|983.6|983.4|983.4|983|0
1635320030000|2021-10-27 07:33:50|983.4||983.4||983.4||983.4||0
1635320040000|2021-10-27 07:34:00|983.6||983.6||983.6||983.6||0
1635320050000|2021-10-27 07:34:10|983.4|983|983.2|982.8|983.4|983|983.2|982.8|275
1635320060000|2021-10-27 07:34:20|983|983|983.2|983|983.2|983|983|983|584
1635320090000|2021-10-27 07:34:50|983.4|983.2|983.2|983|983.6|983.2|983.2|983|0
1635320100000|2021-10-27 07:35:00||982.8||982.8||983||982.8|1
1635320110000|2021-10-27 07:35:10|983||983||983||983||0
1635320120000|2021-10-27 07:35:20|||||||||1000
1635320130000|2021-10-27 07:35:30|||||||||2867
1635320160000|2021-10-27 07:36:00|982.8|982.6|982.6|982.4|982.8|982.6|982.6|982.4|2120
1635320170000|2021-10-27 07:36:10|||||||||3819
1635320180000|2021-10-27 07:36:20|||||||||151
1635320200000|2021-10-27 07:36:40|982.8|982.6|982.8|982.6|983|982.8|982.8|982.6|34
1635320210000|2021-10-27 07:36:50|982.6|982.4|983|982.8|983|982.8|982.6|982.4|967
1635320220000|2021-10-27 07:37:00|982.8|982.6|982.8|982.4|982.8|982.6|982.8|982.4|258
1635320230000|2021-10-27 07:37:10|982.6|982.2|982.6|982.2|982.6|982.2|982.4|982|863
1635320250000|2021-10-27 07:37:30|982.4||982.6||982.6||982.4||148
1635320280000|2021-10-27 07:38:00|982.4|982|982.6|982.2|982.6|982.2|982|981.6|11528
1635320290000|2021-10-27 07:38:10|982.4|982|982.4|982|982.4|982|982.4|982|27
1635320300000|2021-10-27 07:38:20|982.2|982.2|982.2|982|982.2|982.2|982.2|982|1652
1635320310000|2021-10-27 07:38:30|982.4||982.2||982.4||982.2||134
1635320320000|2021-10-27 07:38:40|982|981.8|982|981.6|982|981.8|982|981.6|148
1635320330000|2021-10-27 07:38:50|981.8|981.4|981.8|981.4|981.8|981.6|981.6|981.4|2375
1635320340000|2021-10-27 07:39:00||981.6||981.6||981.6||981.6|0
1635320350000|2021-10-27 07:39:10||981.4||981.6||981.6||981.4|0
1635320360000|2021-10-27 07:39:20||981.4||981.4||981.4||981.4|0
1635320390000|2021-10-27 07:39:50|982|981.6|982.2|981.8|982.4|982|982|981.6|2394
1635320410000|2021-10-27 07:40:10|982||982||982||982||0
1635320420000|2021-10-27 07:40:20|981.8|981.6|982|981.6|982|981.8|981.8|981.4|1351
1635320430000|2021-10-27 07:40:30|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|3214
1635320440000|2021-10-27 07:40:40|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|372
1635320450000|2021-10-27 07:40:50|981.4||981.4||981.4||981.4||1597
1635320460000|2021-10-27 07:41:00|981.2|981|980.8|980.4|981.2|981|980.8|980.4|1898
1635320480000|2021-10-27 07:41:20|980.6|980.2|980.4|980.2|980.6|980.2|980.4|980.2|0
1635320490000|2021-10-27 07:41:30|980.6|980.4|981.2|980.8|981.2|980.8|980.6|980.2|2073
1635320500000|2021-10-27 07:41:40||980.6||980.6||980.6||980.6|0
1635320520000|2021-10-27 07:42:00|981|980.4|981.2|980.6|981.2|980.6|980.8|980.4|0
1635320530000|2021-10-27 07:42:10|981||981.2||981.2||981||0
1635320540000|2021-10-27 07:42:20|981||981.2||981.2||981||0
1635320570000|2021-10-27 07:42:50|981||981||981||981||0
1635320580000|2021-10-27 07:43:00|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|0
1635320600000|2021-10-27 07:43:20|981|980.6|980.8|980.6|981|980.6|980.8|980.6|0
1635320610000|2021-10-27 07:43:30|981||981||981||981||140
1635320620000|2021-10-27 07:43:40|981.2|980.8|981.2|980.6|981.2|980.8|981|980.6|0
1635320630000|2021-10-27 07:43:50|981||981.2||981.2||981||573
1635320640000|2021-10-27 07:44:00|981||981||981||980.8||0
1635320650000|2021-10-27 07:44:10|980.8|980.4|980.6|980.2|980.8|980.4|980.4|980.2|1695
1635320670000|2021-10-27 07:44:30||980.4||980.2||980.4||980.2|0
1635320680000|2021-10-27 07:44:40||980.4||980.2||980.4||980.2|0
1635320690000|2021-10-27 07:44:50|980.8|980.4|980.8|980.4|981|980.6|980.8|980.4|1800
1635320700000|2021-10-27 07:45:00|981|980.6|981.2|981|981.2|981|981|980.4|114
1635320710000|2021-10-27 07:45:10|981.4|981.2|981.4|981.2|981.6|981.2|981.4|981.2|661
1635320730000|2021-10-27 07:45:30|981.6||981.4||981.6||981.4||382
1635320740000|2021-10-27 07:45:40|981.2|981|981.2|981|981.2|981|981.2|981|1
1635320750000|2021-10-27 07:45:50|981.4|981.2|981.6|981.4|981.6|981.4|981.4|981|2415
1635320790000|2021-10-27 07:46:30|||||||||4166
1635320800000|2021-10-27 07:46:40|981.8|981.6|982.2|981.8|982.4|982|981.8|981.4|66842
1635320810000|2021-10-27 07:46:50|982.4|982|983|982.6|983|982.8|982.4|982|9129
1635320820000|2021-10-27 07:47:00||982.8||982.6||982.8||982.6|1682
1635320840000|2021-10-27 07:47:20|983.2|982.8|983.2|982.8|983.4|983|983.2|982.6|3562
1635320850000|2021-10-27 07:47:30|983|982.6|983.2|982.6|983.2|982.6|983|982.6|298
1635320860000|2021-10-27 07:47:40||982.8||982.8||982.8||982.8|0
1635320870000|2021-10-27 07:47:50|983|982.6|982.8|982.6|983.2|982.6|982.8|982.6|1999
1635320880000|2021-10-27 07:48:00|983|982.8|983|982.8|983|982.8|982.8|982.6|420
1635320890000|2021-10-27 07:48:10|982.8|982.6|982.2|981.8|982.8|982.6|982|981.4|47843
1635320910000|2021-10-27 07:48:30|982||982.2||982.2||982||500
1635320930000|2021-10-27 07:48:50|982|981.6|982|981.8|982.2|981.8|981.8|981.6|2569
1635320940000|2021-10-27 07:49:00|981.8|981.6|981.6|981.4|981.8|981.8|981.6|981.4|6923
1635320950000|2021-10-27 07:49:10|981.8|981.2|981.8|981.6|981.8|981.6|981.8|981.2|1953
1635320960000|2021-10-27 07:49:20|982|981.8|982.4|981.8|982.4|981.8|982|981.8|1308
1635320970000|2021-10-27 07:49:30|982.2|981.6|982|981.6|982.2|981.6|981.8|981.6|14100
1635320980000|2021-10-27 07:49:40|982.2|981.8|982|981.6|982.4|982|982|981.6|800
1635320990000|2021-10-27 07:49:50|981.8|981.8|982.2|981.8|982.2|981.8|981.8|981.8|200
1635321000000|2021-10-27 07:50:00|982|982|982.2|982|982.6|982|982|982|1203
1635321010000|2021-10-27 07:50:10|982.4||982.4||982.4||982.4||0
1635321030000|2021-10-27 07:50:30|982.6|982.2|982.4|982.2|982.6|982.2|982.4|982.2|1121
1635321040000|2021-10-27 07:50:40|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.4|0
1635321050000|2021-10-27 07:50:50|982.6|982.2|983|982.6|983|982.6|982.6|982.2|1121
1635321060000|2021-10-27 07:51:00|983.2|982.4|983.4|982.8|983.4|982.8|983.2|982.4|0
1635321070000|2021-10-27 07:51:10|983.6|983|983.4|983.2|983.6|983.2|983.4|983|0
1635321080000|2021-10-27 07:51:20|983.6|983.4|983.8|983.4|983.8|983.4|983.6|983.2|0
1635321090000|2021-10-27 07:51:30||983.6||983.6||983.6||983.6|0
1635321100000|2021-10-27 07:51:40|984|983.4|984|983.6|984|983.8|983.8|983.4|4047
1635321110000|2021-10-27 07:51:50|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|3167
1635321120000|2021-10-27 07:52:00|983.6|983.6|983.8|983.4|983.8|983.6|983.6|983.4|454
1635321150000|2021-10-27 07:52:30|984|983.6|984|983.6|984|983.8|984|983.4|200
1635321180000|2021-10-27 07:53:00|983.8|983.4|983.6|983.2|983.8|983.4|983.4|983.2|5758
1635321190000|2021-10-27 07:53:10|983.4|983|983.4|983|983.4|983|983.4|983|0
1635321200000|2021-10-27 07:53:20|983.6|983.2|983.4|983.2|983.6|983.4|983.4|983.2|200
1635321220000|2021-10-27 07:53:40|983.6|983.4|983.8|983.2|983.8|983.4|983.6|983.2|1375
1635321230000|2021-10-27 07:53:50|984|983.4|984|983.4|984|983.4|983.8|983.4|0
1635321240000|2021-10-27 07:54:00|983.8||983.8||983.8||983.8||0
1635321250000|2021-10-27 07:54:10|984|983.6|984|983.6|984|983.6|984|983.6|0
1635321260000|2021-10-27 07:54:20||983.8||983.8||983.8||983.8|0
1635321280000|2021-10-27 07:54:40|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|260
1635321290000|2021-10-27 07:54:50|984|983.8|984|983.8|984.2|983.8|984|983.6|5741
1635321300000|2021-10-27 07:55:00|984.2|984|984.2|984|984.4|984|984.2|984|0
1635321310000|2021-10-27 07:55:10|984.4|983.8|984|983.6|984.4|983.8|984|983.6|825
1635321320000|2021-10-27 07:55:20|||||||||570
1635321330000|2021-10-27 07:55:30|984.2|983.8|983.8|983.6|984.2|983.8|983.8|983.6|1268
1635321340000|2021-10-27 07:55:40|984|983.8|984.2|983.8|984.2|983.8|984|983.8|1187
1635321360000|2021-10-27 07:56:00|984||984||984||984||0
1635321370000|2021-10-27 07:56:10|984.2|983.6|984.2|983.6|984.2|983.8|983.8|983.4|11371
1635321380000|2021-10-27 07:56:20|984|983.8|984.4|983.8|984.4|984|984|983.8|0
1635321390000|2021-10-27 07:56:30|984.2||984.4||984.4||984.2||0
1635321410000|2021-10-27 07:56:50|984.2|984|984.4|984|984.4|984|984.2|984|0
1635321430000|2021-10-27 07:57:10||984.2||984.2||984.2||984.2|0
1635321440000|2021-10-27 07:57:20|984.2|984|984.4|984|984.4|984|984.2|984|181
1635321450000|2021-10-27 07:57:30|984.6|984.2|985.6|985.2|985.6|985.2|984.6|984.2|10804
1635321460000|2021-10-27 07:57:40|985.4||985.6||985.6||985.4||0
1635321480000|2021-10-27 07:58:00|985.4|985|985.4|985|985.4|985|985.4|985|1485
1635321490000|2021-10-27 07:58:10|985.2||985.6||985.6||985.2||1734
1635321510000|2021-10-27 07:58:30|985.4||985.4||985.4||985.2||0
1635321530000|2021-10-27 07:58:50|985.2|984.6|985.4|985|985.4|985|985|984.6|1264
1635321540000|2021-10-27 07:59:00|||||||||504
1635321560000|2021-10-27 07:59:20|985.6||985.6||985.6||985.4||151
1635321570000|2021-10-27 07:59:30||985.2||985.4||985.4||985.2|18
1635321580000|2021-10-27 07:59:40|985.4|985.2|985.4|985|985.6|985.2|985.4|985|9421
1635321590000|2021-10-27 07:59:50||985.2||985||985.2||985|550
1635321600000|2021-10-27 08:00:00|985.2|984.8|985|984.6|985.2|984.8|985|984.6|2402
1635321610000|2021-10-27 08:00:10|984.8|984.4|984.8|984.4|984.8|984.4|984.6|984.4|3182
1635321630000|2021-10-27 08:00:30|985|984.6|985|984.8|985|984.8|985|984.4|1317
1635321640000|2021-10-27 08:00:40|||||||||100
1635321650000|2021-10-27 08:00:50||984.6||984.6||984.6||984.6|810
1635321660000|2021-10-27 08:01:00|985.2|984.8|985.2|984.8|985.2|985|985|984.8|1250
1635321670000|2021-10-27 08:01:10||985||985||985||985|0
1635321680000|2021-10-27 08:01:20|||||||||70
1635321690000|2021-10-27 08:01:30|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|4540
1635321700000|2021-10-27 08:01:40||985.2||985.2||985.2||985.2|564
1635321710000|2021-10-27 08:01:50||985||985||985||985|0
1635321720000|2021-10-27 08:02:00||985.2||985.2||985.2||985.2|0
1635321730000|2021-10-27 08:02:10|985.4|985|985.4|985|985.4|985|985.4|985|0
1635321740000|2021-10-27 08:02:20|985.2||985.2||985.2||985.2||0
1635321750000|2021-10-27 08:02:30|985|984.8|985.2|985|985.4|985|985|984.8|4274
1635321760000|2021-10-27 08:02:40|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|1
1635321770000|2021-10-27 08:02:50|985.8|985.4|986.2|985.6|986.2|985.6|985.8|985.4|273
1635321780000|2021-10-27 08:03:00|986|985.4|985.8|985.4|986.2|985.4|985.8|985.4|0
1635321790000|2021-10-27 08:03:10|986||985.8||986||985.8||0
1635321810000|2021-10-27 08:03:30|985.6||985.8||985.8||985.6||0
1635321820000|2021-10-27 08:03:40|||||||||1860
1635321830000|2021-10-27 08:03:50|986|985.6|985.8|985.4|986|985.6|985.8|985.4|11110
1635321840000|2021-10-27 08:04:00|986|985.6|986.2|986|986.4|986|986|985.6|557
1635321850000|2021-10-27 08:04:10||985.8||985.8||985.8||985.8|0
1635321860000|2021-10-27 08:04:20|986|985.6|985.8|985.4|986|985.6|985.6|985.4|2923
1635321870000|2021-10-27 08:04:30|985.6|985.2|985.6|985.2|985.6|985.4|985.4|985.2|4474
1635321880000|2021-10-27 08:04:40|985.4||985.6||985.6||985.4||0
1635321900000|2021-10-27 08:05:00|985.4|985|985.6|985.2|985.6|985.4|985.4|985|5359
1635321910000|2021-10-27 08:05:10|985.4|985|985.4|985|985.6|985|985.4|985|494
1635321920000|2021-10-27 08:05:20|985.6|985.2|985.6|985.2|985.6|985.2|985.4|985.2|0
1635321930000|2021-10-27 08:05:30|985.4|985|985.4|985|985.4|985|985.4|985|487
1635321940000|2021-10-27 08:05:40|985.2|984.8|984.8|984.4|985.6|985|984.8|984.4|55215
1635321950000|2021-10-27 08:05:50|985||984.8||985||984.8||0
1635321960000|2021-10-27 08:06:00|985|984.6|985.4|985.2|985.6|985.4|985|984.6|8999
1635321970000|2021-10-27 08:06:10|||||||||1309
1635321980000|2021-10-27 08:06:20|985.6|985.4|985.8|985.2|985.8|985.4|985.6|985.2|1050
1635321990000|2021-10-27 08:06:30|985.6||985.4||985.6||985.4||0
1635322000000|2021-10-27 08:06:40|985.6|985.4|985.6|985.2|985.6|985.4|985.6|985.2|874
1635322010000|2021-10-27 08:06:50|985.4|985|985.2|984.8|985.4|985|985.2|984.8|4795
1635322020000|2021-10-27 08:07:00|985|984.6|984.8|984.4|985.2|984.8|984.6|984.4|13119
1635322030000|2021-10-27 08:07:10|984.6|984.6|985|984.4|985|984.6|984.6|984.4|303
1635322040000|2021-10-27 08:07:20|985.2|984.6|985.4|985.2|985.4|985.2|985|984.6|3206
1635322050000|2021-10-27 08:07:30|985.6|985|985.2|985|985.6|985|985.2|985|0
1635322060000|2021-10-27 08:07:40||984.8||984.8||984.8||984.8|2262
1635322070000|2021-10-27 08:07:50|985||985.2||985.2||985||467
1635322080000|2021-10-27 08:08:00|985.4|985|985.2|984.8|985.4|985|985.2|984.8|0
1635322090000|2021-10-27 08:08:10||985||984.8||985||984.8|0
1635322100000|2021-10-27 08:08:20|985.4|985|985.4|985.2|985.4|985.2|985.4|985|847
1635322130000|2021-10-27 08:08:50|985.6|985.4|985.8|985.2|985.8|985.4|985.6|985.2|4943
1635322140000|2021-10-27 08:09:00|985.6||985.6||985.6||985.6||0
1635322150000|2021-10-27 08:09:10|985.8|985.4|985.6|985.4|985.8|985.4|985.6|985.4|0
1635322160000|2021-10-27 08:09:20|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|876
1635322200000|2021-10-27 08:10:00|985.4||985.4||985.4||985.4||2
1635322210000|2021-10-27 08:10:10|985.6|985.4|985.6|985.2|985.6|985.4|985.4|985.2|2423
1635322220000|2021-10-27 08:10:20|985.4|985.4|985.4|985.2|985.4|985.4|985.4|985.2|0
1635322230000|2021-10-27 08:10:30|985.2|985|984.8|984.6|985.4|985|984.8|984.6|15844
1635322240000|2021-10-27 08:10:40|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|3250
1635322250000|2021-10-27 08:10:50|984.6|984.2|984.6|984.4|984.6|984.4|984.4|984|2629
1635322260000|2021-10-27 08:11:00|984.8|984.6|984.8|984.4|984.8|984.6|984.8|984.4|858
1635322280000|2021-10-27 08:11:20|984.6||984.8||984.8||984.6||0
1635322290000|2021-10-27 08:11:30|984.6|984.2|984.4|983.8|984.8|984.2|984.2|983.8|668
1635322300000|2021-10-27 08:11:40|984.2|983.6|983.4|983|984.4|983.6|983.4|983|11448
1635322310000|2021-10-27 08:11:50|983.2||983.4||983.4||983.2||0
1635322330000|2021-10-27 08:12:10|983.2|982.8|983|982.8|983.4|982.8|983|982.8|8781
1635322340000|2021-10-27 08:12:20|983.2|982.6|983.4|982.8|983.4|983|983.2|982.6|103
1635322350000|2021-10-27 08:12:30|983.6|983|984|983.4|984|983.4|983.6|982.8|4120
1635322360000|2021-10-27 08:12:40|983.8||983.8||984||983.8||0
1635322380000|2021-10-27 08:13:00|984|983.6|983.4|983|984|983.6|983.4|983|6866
1635322390000|2021-10-27 08:13:10|983.2|982.8|983.4|982.8|983.4|983|983.2|982.8|327
1635322410000|2021-10-27 08:13:30|983.6|983|983.2|982.8|983.6|983.2|983.2|982.8|112
1635322420000|2021-10-27 08:13:40|983.4|983|983.4|982.8|983.6|983|983.4|982.8|0
1635322440000|2021-10-27 08:14:00|983.6|983|983.6|983.2|983.8|983.2|983.4|983|0
1635322450000|2021-10-27 08:14:10|983.8||983.8||983.8||983.6||0
1635322460000|2021-10-27 08:14:20|984|983.4|984.2|983.8|984.2|983.8|983.8|983.4|998
1635322470000|2021-10-27 08:14:30|984|983.6|983.8|983.4|984|983.6|983.8|983.4|220
1635322480000|2021-10-27 08:14:40||983.2||983.4||983.4||983.2|0
1635322520000|2021-10-27 08:15:20|984|983.6|984|983.6|984|983.8|984|983.6|2326
1635322530000|2021-10-27 08:15:30||983.8||983.6||983.8||983.6|0
1635322540000|2021-10-27 08:15:40|983.8|983.4|983.8|983.4|983.8|983.4|983.6|983.4|558
1635322550000|2021-10-27 08:15:50|983.6|983.2|983.6|983|983.6|983.2|983.2|983|4548
1635322560000|2021-10-27 08:16:00||983.2||983.2||983.2||983|0
1635322570000|2021-10-27 08:16:10|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.2|0
1635322580000|2021-10-27 08:16:20|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983|0
1635322590000|2021-10-27 08:16:30|983.4|983|983.6|983|983.6|983.2|983.4|983|649
1635322600000|2021-10-27 08:16:40|983.4||983.2||983.4||983.2||0
1635322610000|2021-10-27 08:16:50|983|982.8|983|982.6|983.2|982.8|983|982.6|1597
1635322620000|2021-10-27 08:17:00|982.8|982.4|982.8|982.4|982.8|982.4|982.6|982.4|127
1635322630000|2021-10-27 08:17:10|983||982.8||983||982.8||0
1635322640000|2021-10-27 08:17:20|983||982.8||983||982.8||0
1635322650000|2021-10-27 08:17:30|983|982.6|982.8|982.4|983|982.6|982.8|982.4|6176
1635322660000|2021-10-27 08:17:40|983|982.6|983|982.8|983|982.8|982.8|982.6|8690
1635322670000|2021-10-27 08:17:50||982.6||982.6||982.6||982.6|22
1635322680000|2021-10-27 08:18:00||982.8||982.8||982.8||982.8|0
1635322690000|2021-10-27 08:18:10|983.2|983|983.4|983|983.6|983.2|983.2|982.8|3
1635322700000|2021-10-27 08:18:20||983.2||983||983.2||983|400
1635322710000|2021-10-27 08:18:30||982.8||982.8||983||982.8|0
1635322720000|2021-10-27 08:18:40|983.2|982.6|983|982.6|983.2|982.6|983|982.6|665
1635322730000|2021-10-27 08:18:50||982.4||982.4||982.4||982.4|0
1635322760000|2021-10-27 08:19:20|983.2|982.6|983.2|982.8|983.4|983|983.2|982.6|1370
1635322770000|2021-10-27 08:19:30|983.4|983|983.2|982.8|983.4|983|983.2|982.8|0
1635322780000|2021-10-27 08:19:40||982.6||982.6||982.6||982.6|0
1635322790000|2021-10-27 08:19:50|983|982.8|982.8|982.4|983|982.8|982.6|982.4|4516
1635322800000|2021-10-27 08:20:00|982.6||982.6||982.6||982.6||0
1635322820000|2021-10-27 08:20:20|982.4|982.2|982.6|982.2|982.6|982.4|982.4|982.2|1194
1635322830000|2021-10-27 08:20:30|982.8|982.4|982.8|982.4|982.8|982.6|982.8|982.2|1881
1635322840000|2021-10-27 08:20:40|983|982.6|983.2|982.6|983.2|982.8|983|982.4|1790
1635322860000|2021-10-27 08:21:00|983.4|982.8|982.6|982.4|983.4|983|982.6|982.4|6303
1635322870000|2021-10-27 08:21:10|982.8|982.2|983|982.6|983|982.6|982.6|982.2|1266
1635322880000|2021-10-27 08:21:20||982.4||982.6||982.6||982.4|0
1635322890000|2021-10-27 08:21:30||982.8||982.6||982.8||982.6|0
1635322920000|2021-10-27 08:22:00||982.4||982.4||982.4||982.4|0
1635322930000|2021-10-27 08:22:10|982.8||982.6||982.8||982.6||0
1635322950000|2021-10-27 08:22:30|982.8|982.6|983|982.6|983|982.6|982.8|982.6|531
1635322960000|2021-10-27 08:22:40||982.4||982.4||982.4||982.4|0
1635322970000|2021-10-27 08:22:50||982.6||982.6||982.6||982.6|0
1635322980000|2021-10-27 08:23:00|983.2|982.8|983.6|983.2|983.6|983.2|983.2|982.6|4608
1635322990000|2021-10-27 08:23:10|983.4||983.6||983.6||983.4||0
1635323010000|2021-10-27 08:23:30|983.8|983.4|984|983.8|984|983.8|983.8|983.4|481
1635323020000|2021-10-27 08:23:40|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|2954
1635323030000|2021-10-27 08:23:50|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983.2|0
1635323040000|2021-10-27 08:24:00|984|983.6|983.8|983.6|984|983.6|983.8|983.6|1182
1635323050000|2021-10-27 08:24:10|983.6|983.4|983.6|983.2|983.6|983.4|983.6|983.2|472
1635323070000|2021-10-27 08:24:30|983.8|983.4|984.2|983.6|984.2|983.8|983.8|983.2|2483
1635323100000|2021-10-27 08:25:00|984|983.4|983.8|983.2|984|983.4|983.8|983.2|0
1635323110000|2021-10-27 08:25:10|984|983.4|984|983.4|984|983.4|984|983.4|0
1635323120000|2021-10-27 08:25:20|983.8|983.6|983.8|983.2|983.8|983.6|983.8|983.2|0
1635323130000|2021-10-27 08:25:30|983.6||983.8||983.8||983.6||0
1635323140000|2021-10-27 08:25:40||983.4||983.4||983.4||983.4|0
1635323150000|2021-10-27 08:25:50||983.2||983.4||983.4||983.2|0
1635323160000|2021-10-27 08:26:00||983.2||983.2||983.2||983.2|0
1635323170000|2021-10-27 08:26:10|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|0
1635323180000|2021-10-27 08:26:20||983.2||983.2||983.2||983.2|10
1635323190000|2021-10-27 08:26:30||983.4||983.2||983.4||983.2|0
1635323220000|2021-10-27 08:27:00|983.8|983.4|983.8|983.4|984|983.6|983.8|983.2|1504
1635323230000|2021-10-27 08:27:10|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983.2|0
1635323240000|2021-10-27 08:27:20|983.6|983.2|983.8|983.2|983.8|983.2|983.6|983.2|21
1635323250000|2021-10-27 08:27:30|983.6||983.6||983.6||983.6||0
1635323270000|2021-10-27 08:27:50||983.4||983.2||983.4||983.2|0
1635323290000|2021-10-27 08:28:10|983.4|983|983.2|983|983.4|983|983.2|983|6567
1635323310000|2021-10-27 08:28:30|983.4||983.4||983.4||983.4||0
1635323390000|2021-10-27 08:29:50||983.2||983.2||983.2||983.2|0
1635323400000|2021-10-27 08:30:00||983||983||983||983|510
1635323410000|2021-10-27 08:30:10|983.2|982.8|983|982.6|983.4|982.8|983|982.6|65
1635323420000|2021-10-27 08:30:20|982.8|982.4|982.4|982|982.8|982.4|982.4|982|0
1635323430000|2021-10-27 08:30:30|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|1000
1635323440000|2021-10-27 08:30:40|982|982|982|981.8|982|982|982|981.8|0
1635323450000|2021-10-27 08:30:50|982.2|982|982.2|981.8|982.2|982|982.2|981.8|4
1635323460000|2021-10-27 08:31:00|982|981.6|982|981.6|982|981.6|982|981.4|4310
1635323470000|2021-10-27 08:31:10|982.2|981.8|982.2|981.8|982.2|982|982.2|981.6|856
1635323480000|2021-10-27 08:31:20|982.4|982|982.4|982|982.4|982.2|982.4|982|3241
1635323490000|2021-10-27 08:31:30|982.2|981.8|982|981.6|982.4|981.8|982|981.6|6577
1635323500000|2021-10-27 08:31:40||981.8||981.8||981.8||981.8|0
1635323510000|2021-10-27 08:31:50||981.6||981.8||981.8||981.6|0
1635323530000|2021-10-27 08:32:10||981.6||981.6||981.8||981.6|1472
1635323540000|2021-10-27 08:32:20|981.8||982||982||981.8||0
1635323570000|2021-10-27 08:32:50|981.8|981.2|981.6|981.4|982|981.4|981.4|981.2|10002
1635323580000|2021-10-27 08:33:00|981.8|981.6|982|981.6|982|981.6|981.8|981.6|1256
1635323590000|2021-10-27 08:33:10||981.4||981.4||981.4||981.4|0
1635323600000|2021-10-27 08:33:20|981.8||981.8||981.8||981.8||0
1635323630000|2021-10-27 08:33:50|981.6|981.2|981.4|981|981.8|981.2|981.2|981|1432
1635323640000|2021-10-27 08:34:00|981.2||981.4||981.4||981.2||122
1635323650000|2021-10-27 08:34:10|981.2|980.8|981.2|980.8|981.2|980.8|981|980.6|1766
1635323660000|2021-10-27 08:34:20|981|980.6|981|980.6|981|980.6|980.8|980.6|2000
1635323670000|2021-10-27 08:34:30|980.8|980.4|980.8|980.2|980.8|980.4|980.6|980.2|0
1635323680000|2021-10-27 08:34:40||980.4||980.2||980.4||980.2|0
1635323700000|2021-10-27 08:35:00|980.6|980.4|980.8|980.6|981|980.6|980.6|980.4|9806
1635323710000|2021-10-27 08:35:10|981|980.8|981|980.8|981.2|980.8|981|980.6|199
1635323740000|2021-10-27 08:35:40|980.8|980.6|981|980.6|981|980.6|980.8|980.6|66
1635323750000|2021-10-27 08:35:50|980.8||980.8||980.8||980.8||0
1635323760000|2021-10-27 08:36:00|||||||||307
1635323770000|2021-10-27 08:36:10|981|980.8|981.2|980.6|981.2|980.8|981|980.6|8324
1635323780000|2021-10-27 08:36:20|981||980.8||981||980.8||0
1635323790000|2021-10-27 08:36:30|||||||||255
1635323810000|2021-10-27 08:36:50|981||980.8||981||980.8||0
1635323820000|2021-10-27 08:37:00|981|980.8|981.2|980.8|981.2|980.8|981|980.8|82
1635323830000|2021-10-27 08:37:10|981||981||981||981||0
1635323840000|2021-10-27 08:37:20|980.8|980.6|981|980.6|981|980.6|980.8|980.6|529
1635323870000|2021-10-27 08:37:50|980.8||981||981||980.8||1900
1635323880000|2021-10-27 08:38:00|980.8||981||981||980.8||0
1635323900000|2021-10-27 08:38:20|981.2|980.8|981.4|981|981.4|981|981.2|980.6|1491
1635323910000|2021-10-27 08:38:30|981.2||981.2||981.2||981.2||0
1635323920000|2021-10-27 08:38:40|981|980.8|980.8|980.4|981|980.8|980.8|980.4|65
1635323950000|2021-10-27 08:39:10|981|980.6|981|980.4|981.4|981.2|980.8|980.4|25715
1635323960000|2021-10-27 08:39:20||980.6||980.6||980.6||980.6|0
1635324010000|2021-10-27 08:40:10|980.8||980.8||980.8||980.8||0
1635324020000|2021-10-27 08:40:20|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|1780
1635324030000|2021-10-27 08:40:30|980.4||980.6||980.6||980.4||0
1635324040000|2021-10-27 08:40:40|980.4|980|980.4|980|980.4|980|980.2|980|0
1635324050000|2021-10-27 08:40:50|980.2|979.8|980|979.6|980.4|979.8|980|979.6|2337
1635324070000|2021-10-27 08:41:10|979.8|979.4|979.6|979.4|979.8|979.4|979.6|979.4|3659
1635324090000|2021-10-27 08:41:30|979.8||979.8||979.8||979.6||0
1635324100000|2021-10-27 08:41:40||979.6||979.6||979.6||979.6|0
1635324110000|2021-10-27 08:41:50||979.4||979.4||979.4||979.4|0
1635324120000|2021-10-27 08:42:00|980|979.6|980|979.4|980|979.6|979.8|979.4|2589
1635324130000|2021-10-27 08:42:10|979.8||980||980||979.8||0
1635324150000|2021-10-27 08:42:30|979.8|979.2|979.6|979.2|979.8|979.2|979.6|979.2|74
1635324170000|2021-10-27 08:42:50|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.2|203
1635324190000|2021-10-27 08:43:10|980|979.8|980|979.8|980|979.8|980|979.8|1885
1635324200000|2021-10-27 08:43:20||979.6||979.6||979.6||979.6|0
1635324210000|2021-10-27 08:43:30||979.8||979.8||979.8||979.8|2278
1635324220000|2021-10-27 08:43:40|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|658
1635324230000|2021-10-27 08:43:50|980|979.6|979.8|979.4|980|979.6|979.8|979.4|0
1635324250000|2021-10-27 08:44:10|979.6||979.6||979.6||979.6||2307
1635324260000|2021-10-27 08:44:20|979.8|979.6|979.8|979.4|980|979.6|979.8|979.4|0
1635324270000|2021-10-27 08:44:30|980||979.8||980||979.8||0
1635324280000|2021-10-27 08:44:40|979.6||979.6||979.6||979.6||1250
1635324290000|2021-10-27 08:44:50|979.4|979.2|979.4|979|979.6|979.2|979.4|979|25
1635324310000|2021-10-27 08:45:10|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979.2|108
1635324320000|2021-10-27 08:45:20|979.6|979.2|979.8|979.2|979.8|979.2|979.6|979.2|0
1635324370000|2021-10-27 08:46:10|980|979.4|980|979.6|980|979.6|979.8|979.4|0
1635324380000|2021-10-27 08:46:20||979.4||979.6||979.6||979.4|0
1635324390000|2021-10-27 08:46:30|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1635324400000|2021-10-27 08:46:40|980|979.2|980|979.4|980|979.6|979.6|979.2|0
1635324410000|2021-10-27 08:46:50||979.6||979.6||979.8||979.6|0
1635324420000|2021-10-27 08:47:00|979.8|979.4|980|979.6|980|979.6|979.8|979.4|1704
1635324430000|2021-10-27 08:47:10|980.2|979.8|980.4|980|980.4|980|980.2|979.6|4778
1635324460000|2021-10-27 08:47:40|980.2||980.2||980.2||980.2||34
1635324480000|2021-10-27 08:48:00|980|979.8|980.2|979.6|980.2|979.8|980|979.6|567
1635324490000|2021-10-27 08:48:10|980|979.8|979.6|979.2|980.2|979.8|979.4|979.2|43354
1635324500000|2021-10-27 08:48:20||979.4||979.4||979.4||979.2|0
1635324510000|2021-10-27 08:48:30||979.2||979.2||979.2||979.2|0
1635324560000|2021-10-27 08:49:20|979.4|979|979.4|979|979.6|979.2|979.2|979|7620
1635324570000|2021-10-27 08:49:30||979.2||979||979.2||979|4063
1635324580000|2021-10-27 08:49:40|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979|2107
1635324590000|2021-10-27 08:49:50|979.4|979.2|979.4|979|979.4|979.4|979.4|979|29
1635324600000|2021-10-27 08:50:00|||||||||5
1635324610000|2021-10-27 08:50:10|979.2|978.8|979.2|978.8|979.4|978.8|979|978.8|3373
1635324620000|2021-10-27 08:50:20|979|978.6|979|978.4|979|978.8|978.8|978.4|0
1635324630000|2021-10-27 08:50:30|979.2|978.6|979.2|978.8|979.2|978.8|979|978.6|8507
1635324640000|2021-10-27 08:50:40|979|978.6|978.8|978.4|979|978.6|978.8|978.4|7488
1635324650000|2021-10-27 08:50:50||978.6||978.6||978.6||978.6|0
1635324670000|2021-10-27 08:51:10|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|187
1635324690000|2021-10-27 08:51:30|978.4||978.4||978.4||978.4||1404
1635324730000|2021-10-27 08:52:10|978.2|978|978.2|977.6|978.4|978|978|977.6|10202
1635324740000|2021-10-27 08:52:20|978|977.4|977.8|977.4|978|977.6|977.6|977.4|11276
1635324750000|2021-10-27 08:52:30|978|977.6|978|977.8|978|977.8|978|977.4|342
1635324760000|2021-10-27 08:52:40|978.2|977.6|978.4|977.8|978.4|977.8|978|977.6|20
1635324780000|2021-10-27 08:53:00|978.2||978.2||978.2||978.2||0
1635324800000|2021-10-27 08:53:20|978|977.6|978|977.6|978.2|977.6|978|977.6|2727
1635324810000|2021-10-27 08:53:30|978.2||978.2||978.2||978||0
1635324820000|2021-10-27 08:53:40|978|977.4|977.6|977.4|978|977.4|977.6|977.4|491
1635324830000|2021-10-27 08:53:50|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|2786
1635324870000|2021-10-27 08:54:30||977||977||977.2||977|0
1635324890000|2021-10-27 08:54:50|977.4||977.4||977.4||977.4||0
1635324900000|2021-10-27 08:55:00|977.2|976.8|977|976.6|977.4|976.8|976.8|976.4|40413
1635324910000|2021-10-27 08:55:10|976.8|976.4|977.2|976.8|977.2|976.8|976.8|976.4|1287
1635324920000|2021-10-27 08:55:20|977.4|977|977.4|977|977.6|977.4|977.2|976.8|4521
1635324930000|2021-10-27 08:55:30|977.6|977.2|977.6|977|977.6|977.2|977.4|977|0
1635324940000|2021-10-27 08:55:40|977.4|976.8|977|976.8|977.4|976.8|977|976.8|11676
1635324960000|2021-10-27 08:56:00|977.2|977|976.8|976.6|977.2|977|976.8|976.6|2281
1635324970000|2021-10-27 08:56:10|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1327
1635324980000|2021-10-27 08:56:20|977|976.6|977|976.4|977.2|976.6|977|976.4|784
1635325000000|2021-10-27 08:56:40|976.8||976.8||976.8||976.8||0
1635325020000|2021-10-27 08:57:00|977|976.6|977|976.4|977.2|976.8|976.8|976.4|1557
1635325030000|2021-10-27 08:57:10|976.8||976.8||977||976.8||1600
1635325040000|2021-10-27 08:57:20|976.6||976.8||976.8||976.6||2000
1635325060000|2021-10-27 08:57:40|976.6||976.8||976.8||976.6||0
1635325070000|2021-10-27 08:57:50|977|976.6|977|976.4|977|976.6|977|976.4|750
1635325080000|2021-10-27 08:58:00||976.6||976.6||976.6||976.6|0
1635325110000|2021-10-27 08:58:30|976.8|976.4|976.6|976.4|976.8|976.4|976.6|976.4|524
1635325120000|2021-10-27 08:58:40|976.8|976.6|976.8|976.4|977|976.6|976.8|976.4|10339
1635325140000|2021-10-27 08:59:00|976.6||976.8||976.8||976.6||0
1635325150000|2021-10-27 08:59:10|||||||||100
1635325160000|2021-10-27 08:59:20|976.6||976.8||976.8||976.6||0
1635325200000|2021-10-27 09:00:00|976.6||976.6||976.6||976.6||0
1635325210000|2021-10-27 09:00:10|976.4|976.2|976.4|976|976.6|976.2|976.4|976|3467
1635325230000|2021-10-27 09:00:30|976.2|976.2|976.4|976.2|976.4|976.2|976.2|976|3860
1635325240000|2021-10-27 09:00:40|976.2|976|976|975.6|976.2|976|976|975.6|45742
1635325250000|2021-10-27 09:00:50|975.8||975.8||975.8||975.8||0
1635325260000|2021-10-27 09:01:00|976||976||976||976||0
1635325280000|2021-10-27 09:01:20|976.2|975.8|976|975.8|976.2|975.8|976|975.6|1246
1635325290000|2021-10-27 09:01:30|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|5500
1635325300000|2021-10-27 09:01:40|976|975.8|976.2|975.6|976.2|975.8|976|975.6|4476
1635325310000|2021-10-27 09:01:50|976|975.4|975.6|975.4|976|975.4|975.6|975.4|6761
1635325320000|2021-10-27 09:02:00|975.8|975.2|975.4|975.2|975.8|975.2|975.4|975.2|505
1635325330000|2021-10-27 09:02:10|975.2|975|975.2|974.8|975.2|975|974.8|974.4|76366
1635325340000|2021-10-27 09:02:20|975.4|975|975.4|975|975.4|975.2|975.4|975|3001
1635325350000|2021-10-27 09:02:30|975.2|974.8|975.2|974.6|975.2|975|975|974.6|10000
1635325360000|2021-10-27 09:02:40|975|974.4|975|974.6|975|974.6|974.8|974.4|300
1635325370000|2021-10-27 09:02:50||974.4||974.6||974.6||974.4|0
1635325380000|2021-10-27 09:03:00|975.2|974.8|975.2|974.6|975.2|974.8|975|974.6|599
1635325390000|2021-10-27 09:03:10|975||975||975.2||975||6
1635325400000|2021-10-27 09:03:20|975.2|974.8|975.4|975|975.4|975.2|975.2|974.6|1945
1635325410000|2021-10-27 09:03:30|975.6|975.2|976.2|975.8|976.4|976.2|975.6|975|20815
1635325430000|2021-10-27 09:03:50|975.8|975.6|976.2|975.6|976.2|975.8|975.8|975.4|504
1635325440000|2021-10-27 09:04:00|976|975.8|976.2|975.6|976.2|975.8|976|975.6|0
1635325450000|2021-10-27 09:04:10|976.4|975.8|976.8|976.2|976.8|976.2|976.4|975.8|1356
1635325460000|2021-10-27 09:04:20|976.6|976.4|976.4|976.2|976.8|976.4|976.4|976.2|1757
1635325470000|2021-10-27 09:04:30|976.2|976|976.4|976|976.4|976|976.2|976|2066
1635325480000|2021-10-27 09:04:40|976.6||976.6||976.6||976.6||0
1635325490000|2021-10-27 09:04:50|976.4||976.4||976.4||976.2||0
1635325500000|2021-10-27 09:05:00|976.2|975.8|976|975.6|976.4|976|976|975.6|7448
1635325510000|2021-10-27 09:05:10|976.2||976.2||976.2||976.2||0
1635325530000|2021-10-27 09:05:30|976||975.8||976||975.8||0
1635325550000|2021-10-27 09:05:50|975.6|975.4|976.2|975.8|976.2|975.8|975.6|975.2|5163
1635325570000|2021-10-27 09:06:10|976|976|976.2|975.8|976.2|976|976|975.8|55
1635325590000|2021-10-27 09:06:30|976.4|976|976.4|976.2|976.4|976.2|976.4|975.8|6563
1635325600000|2021-10-27 09:06:40|976.6||976.8||976.8||976.6||184
1635325610000|2021-10-27 09:06:50|976.6||976.8||976.8||976.6||0
1635325620000|2021-10-27 09:07:00|976.6|976|975.8|975.4|976.6|976|975|974.8|79706
1635325630000|2021-10-27 09:07:10|976|975.8|976|975.8|976|975.8|976|975.6|219
1635325650000|2021-10-27 09:07:30|976.2||976.2||976.2||976||0
1635325680000|2021-10-27 09:08:00|976|976|976.2|976|976.2|976|976|975.8|7969
1635325690000|2021-10-27 09:08:10|976|975.8|976.2|975.8|976.2|975.8|976|975.8|535
1635325700000|2021-10-27 09:08:20|976||976.2||976.2||976||100
1635325740000|2021-10-27 09:09:00|976|975.6|975.8|975.4|976.2|975.6|975.6|975.4|3573
1635325750000|2021-10-27 09:09:10|976|975.6|976|975.6|976|975.8|976|975.4|4929
1635325760000|2021-10-27 09:09:20||975.4||975.4||975.4||975.4|0
1635325770000|2021-10-27 09:09:30|975.8||975.8||975.8||975.8||0
1635325780000|2021-10-27 09:09:40|975.6|975.2|975.6|975.2|975.8|975.2|975.4|975.2|4541
1635325790000|2021-10-27 09:09:50|975.4|975|975.4|975|975.6|975.2|975.2|975|3233
1635325800000|2021-10-27 09:10:00|975.2|974.8|975|974.6|975.2|974.8|974.8|974.4|5494
1635325810000|2021-10-27 09:10:10|974.8|974.4|974.8|974.4|974.8|974.6|974.8|974.4|0
1635325820000|2021-10-27 09:10:20||974.6||974.6||974.6||974.4|0
1635325830000|2021-10-27 09:10:30|975||974.8||975||974.8||0
1635325850000|2021-10-27 09:10:50|974.4|974.2|974.8|974.6|974.8|974.6|974.4|974.2|17029
1635325860000|2021-10-27 09:11:00|975|974.8|975.2|974.8|975.4|975|975|974.6|447
1635325870000|2021-10-27 09:11:10|975.4|975|975.4|975.2|975.6|975.2|975.2|975|1731
1635325880000|2021-10-27 09:11:20|975.6|975|975.2|974.8|975.6|975|975.2|974.8|1435
1635325900000|2021-10-27 09:11:40|975.4|975|975.4|975|975.6|975|975.4|975|129
1635325910000|2021-10-27 09:11:50|975.2|974.8|975.4|975|975.4|975|975.2|974.8|0
1635325920000|2021-10-27 09:12:00||974.8||974.8||974.8||974.8|0
1635325930000|2021-10-27 09:12:10|975.2|975|975.2|974.6|975.2|975|975|974.6|2503
1635325940000|2021-10-27 09:12:20||974.8||974.8||974.8||974.8|0
1635325950000|2021-10-27 09:12:30|975|974.6|975|974.6|975|974.6|974.8|974.6|2
1635325960000|2021-10-27 09:12:40|974.8|974.4|974.8|974.4|975|974.4|974.6|974.4|2072
1635325980000|2021-10-27 09:13:00|975|974.6|975|974.6|975|974.6|975|974.6|0
1635326010000|2021-10-27 09:13:30|||||||||640
1635326020000|2021-10-27 09:13:40|||||||||1114
1635326040000|2021-10-27 09:14:00|974.8|974.2|974.2|973.8|975|974.2|974|973.8|23280
1635326050000|2021-10-27 09:14:10||974||974||974||974|217
1635326060000|2021-10-27 09:14:20|974.4||974.4||974.4||974.4||0
1635326090000|2021-10-27 09:14:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|257
1635326100000|2021-10-27 09:15:00|974.4|974.4|974.4|974.2|974.4|974.4|974.4|974|147
1635326110000|2021-10-27 09:15:10|974.2|974|974.2|973.8|974.2|974|974.2|973.8|105
1635326130000|2021-10-27 09:15:30|974|973.6|973.8|973.6|974.2|973.6|973.8|973.6|217
1635326150000|2021-10-27 09:15:50|||||||||1000
1635326160000|2021-10-27 09:16:00|974||974||974||974||366
1635326190000|2021-10-27 09:16:30|973.8|973.8|974.2|973.8|974.2|973.8|973.8|973.8|4471
1635326200000|2021-10-27 09:16:40||974||974||974||974|254
1635326230000|2021-10-27 09:17:10|974|973.8|974|973.6|974|973.8|974|973.6|1588
1635326250000|2021-10-27 09:17:30|974.2|973.8|974.2|974|974.2|974|974.2|973.6|2101
1635326260000|2021-10-27 09:17:40|974.4||974.6||974.6||974.4||560
1635326270000|2021-10-27 09:17:50||974.2||974.2||974.2||974.2|0
1635326280000|2021-10-27 09:18:00|974.8||974.6||974.8||974.6||0
1635326300000|2021-10-27 09:18:20|974.4|974|974.4|974|974.4|974|974.2|973.8|5623
1635326310000|2021-10-27 09:18:30|974.6||974.6||974.6||974.6||0
1635326320000|2021-10-27 09:18:40|974.4|973.8|974.4|974|974.4|974|974.4|973.8|0
1635326330000|2021-10-27 09:18:50|974.2|973.8|974|973.6|974.4|973.8|973.8|973.6|2
1635326340000|2021-10-27 09:19:00|973.8||974||974||973.8||0
1635326350000|2021-10-27 09:19:10|973.8|973.4|973.6|973.2|974|973.4|973.6|973.2|3428
1635326370000|2021-10-27 09:19:30|973.4|973|973.4|973|973.6|973|973.4|973|0
1635326380000|2021-10-27 09:19:40|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.6|1000
1635326390000|2021-10-27 09:19:50|973.4|973|973.2|972.8|973.4|973|973.2|972.8|175
1635326400000|2021-10-27 09:20:00|973|972.6|973|972.6|973.2|972.6|973|972.6|0
1635326410000|2021-10-27 09:20:10|973.2|972.8|973.2|972.8|973.2|973|973.2|972.8|6260
1635326420000|2021-10-27 09:20:20|973.4|973|973.4|973.2|973.4|973.2|973.4|973|1256
1635326440000|2021-10-27 09:20:40|973.2|973|973.2|972.6|973.2|973|973|972.6|65
1635326450000|2021-10-27 09:20:50|973||973.2||973.2||973||0
1635326460000|2021-10-27 09:21:00|973|972.4|973|972.4|973|972.8|972.8|972.4|3192
1635326470000|2021-10-27 09:21:10||972.6||972.4||972.6||972.4|80
1635326480000|2021-10-27 09:21:20|972.8||972.6||972.8||972.6||0
1635326490000|2021-10-27 09:21:30|972.8|972.6|973.2|972.6|973.2|972.6|972.8|972.6|0
1635326500000|2021-10-27 09:21:40|973.4|972.8|973.4|972.8|973.4|973|973.4|972.8|0
1635326510000|2021-10-27 09:21:50||973||973||973||973|0
1635326520000|2021-10-27 09:22:00|973.2|972.8|973.4|973|973.4|973|973.2|972.8|377
1635326560000|2021-10-27 09:22:40|973.6|973.2|973.6|973.4|973.8|973.4|973.6|973.2|204
1635326570000|2021-10-27 09:22:50||973.2||973.4||973.4||973.2|0
1635326590000|2021-10-27 09:23:10|973.8||973.8||973.8||973.8||1824
1635326600000|2021-10-27 09:23:20|973.6||973.8||973.8||973.6||0
1635326620000|2021-10-27 09:23:40|973.6||973.8||973.8||973.6||0
1635326640000|2021-10-27 09:24:00|973.6||973.8||973.8||973.6||60
1635326650000|2021-10-27 09:24:10||973.6||973.6||973.6||973.6|0
1635326660000|2021-10-27 09:24:20|974|973.8|974|973.8|974.2|973.8|974|973.8|7146
1635326730000|2021-10-27 09:25:30|974.2||974.2||974.2||974||1326
1635326740000|2021-10-27 09:25:40|974.4|974|974.6|974|974.6|974.2|974.4|974|0
1635326750000|2021-10-27 09:25:50||974.2||974.2||974.2||974|0
1635326780000|2021-10-27 09:26:20|974.4|974|974.2|973.8|974.6|974|974|973.8|8967
1635326810000|2021-10-27 09:26:50|974.4|974|974.6|974.2|974.6|974.2|974.2|974|2697
1635326820000|2021-10-27 09:27:00|974.4|974|974.6|974|974.6|974.2|974.4|974|0
1635326840000|2021-10-27 09:27:20|974.4|973.8|974|973.8|974.4|973.8|974|973.6|37
1635326870000|2021-10-27 09:27:50|973.8|973.6|973.8|973.4|974|973.8|973.6|973.2|4718
1635326880000|2021-10-27 09:28:00||973.2||973.2||973.4||973.2|0
1635326890000|2021-10-27 09:28:10|973.6||973.4||973.6||973.4||0
1635326900000|2021-10-27 09:28:20|973.2|973|973.6|973|973.6|973.2|973.2|972.8|473
1635326920000|2021-10-27 09:28:40|973.4|972.8|973.2|973|973.4|973|973|972.6|4295
1635326930000|2021-10-27 09:28:50|973.4|972.8|973.4|972.8|973.4|972.8|973.2|972.6|0
1635326940000|2021-10-27 09:29:00|973.2|972.6|973|972.6|973.2|972.6|973|972.6|1187
1635326970000|2021-10-27 09:29:30|973.2|972.8|973.2|973|973.2|973|973.2|972.6|102
1635326980000|2021-10-27 09:29:40|973|972.8|972.6|972.4|973|972.8|972.6|972.4|30290
1635327000000|2021-10-27 09:30:00|972.4|972.2|972.4|972.2|972.6|972.2|972.4|972|3482
1635327020000|2021-10-27 09:30:20|||||||||2372
1635327030000|2021-10-27 09:30:30||972||972||972||972|0
1635327040000|2021-10-27 09:30:40|972.2|971.8|972.4|972.2|972.4|972.2|971.8|971.6|62239
1635327060000|2021-10-27 09:31:00|972.2|972|972.4|972|972.4|972|972.2|972|545
1635327070000|2021-10-27 09:31:10|972.6|972.2|973|972.6|973|972.6|972.6|972|5674
1635327080000|2021-10-27 09:31:20|972.8||972.8||972.8||972.8||0
1635327100000|2021-10-27 09:31:40|973|972.4|973.2|972.8|973.2|972.8|973|972.4|4840
1635327110000|2021-10-27 09:31:50|973.4|973|973.2|972.8|973.4|973|973.2|972.8|377
1635327120000|2021-10-27 09:32:00|973|972.6|972.8|972.4|973.2|972.6|972.8|972.4|1647
1635327140000|2021-10-27 09:32:20|973|972.6|972.4|972|973|972.6|972.2|972|3636
1635327150000|2021-10-27 09:32:30|972.2|971.8|972|971.6|972.2|971.8|972|971.6|5244
1635327160000|2021-10-27 09:32:40|971.8||972||972||971.8||0
1635327170000|2021-10-27 09:32:50|971.8|971.4|971.8|971.2|971.8|971.4|971.6|971.2|0
1635327180000|2021-10-27 09:33:00|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|7289
1635327190000|2021-10-27 09:33:10|971.4||971.4||971.4||971.4||0
1635327200000|2021-10-27 09:33:20|971.6|971|971.2|970.8|971.6|971|971.2|970.8|1437
1635327210000|2021-10-27 09:33:30||970.6||970.6||970.8||970.6|0
1635327220000|2021-10-27 09:33:40||970.8||970.8||970.8||970.6|0
1635327230000|2021-10-27 09:33:50|971||971||971.2||971||1269
1635327240000|2021-10-27 09:34:00|971.2|970.6|971.2|971|971.2|971|971.2|970.6|126
1635327250000|2021-10-27 09:34:10|971.4|970.8|971.6|971.4|971.8|971.4|971.4|970.8|1794
1635327270000|2021-10-27 09:34:30|971.4|971.2|971.4|971|971.6|971.4|971.4|971|2063
1635327280000|2021-10-27 09:34:40|971.6|971.2|971.6|971.2|971.6|971.2|971.2|971.2|8797
1635327290000|2021-10-27 09:34:50|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.2|2675
1635327300000|2021-10-27 09:35:00|971.6|971.2|971.6|971.2|971.8|971.2|971.4|971|265
1635327310000|2021-10-27 09:35:10|971.4|971|971.6|971|971.6|971|971.4|971|0
1635327320000|2021-10-27 09:35:20|971.4||971.4||971.4||971.2||0
1635327330000|2021-10-27 09:35:30|971.2|971.2|971.6|971|971.6|971.2|971.2|971|3
1635327340000|2021-10-27 09:35:40|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|0
1635327360000|2021-10-27 09:36:00|971.6|971|971.6|971|971.6|971|971.4|971|2500
1635327370000|2021-10-27 09:36:10|971.4||971.4||971.6||971.4||0
1635327380000|2021-10-27 09:36:20|971.6|971.2|972|971.8|972|971.8|971.6|971.2|375
1635327390000|2021-10-27 09:36:30|972.2|971.6|972.4|972|972.4|972|972.2|971.6|150
1635327400000|2021-10-27 09:36:40|972.2||972.2||972.2||972.2||512
1635327410000|2021-10-27 09:36:50|972|971.8|972.2|971.8|972.2|971.8|971.8|971.6|11564
1635327430000|2021-10-27 09:37:10||972||972||972||972|0
1635327440000|2021-10-27 09:37:20||971.8||971.8||971.8||971.8|597
1635327460000|2021-10-27 09:37:40|972|971.6|972|971.6|972|971.6|972|971.6|684
1635327470000|2021-10-27 09:37:50|971.8||971.8||971.8||971.8||2800
1635327480000|2021-10-27 09:38:00|971.6|971.4|971.6|971.4|971.8|971.4|971.6|971.4|10518
1635327490000|2021-10-27 09:38:10|971.8|971.6|972|971.4|972|971.6|971.8|971.4|3528
1635327500000|2021-10-27 09:38:20|971.8|971.2|971.8|971.4|972|971.6|971.6|971.2|0
1635327510000|2021-10-27 09:38:30|972|971.6|972|971.6|972|971.6|972|971.6|0
1635327520000|2021-10-27 09:38:40|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|0
1635327530000|2021-10-27 09:38:50|971.8|971.6|972|971.4|972|971.6|971.8|971.4|1889
1635327550000|2021-10-27 09:39:10|971.8|971.2|971.6|971.2|971.8|971.2|971.6|971.2|2
1635327560000|2021-10-27 09:39:20|971.8|971.4|972|971.4|972|971.6|971.8|971.4|68
1635327570000|2021-10-27 09:39:30|971.8||971.8||971.8||971.8||0
1635327590000|2021-10-27 09:39:50|972|971.6|972|971.6|972.2|971.8|972|971.4|152
1635327600000|2021-10-27 09:40:00|971.8||972||972||971.8||0
1635327610000|2021-10-27 09:40:10|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|504
1635327620000|2021-10-27 09:40:20|972|971.6|972|971.8|972|971.8|972|971.6|0
1635327630000|2021-10-27 09:40:30|972.2||972.2||972.2||972.2||0
1635327640000|2021-10-27 09:40:40|972.4|972|972.4|972|972.4|972.2|972.4|972|1743
1635327650000|2021-10-27 09:40:50|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|1255
1635327660000|2021-10-27 09:41:00|972.4|972|972.6|972.2|972.6|972.2|972.4|972|4000
1635327670000|2021-10-27 09:41:10||972||972.2||972.2||972|0
1635327690000|2021-10-27 09:41:30|972.4||972.4||972.4||972.4||596
1635327700000|2021-10-27 09:41:40|972.6|972.4|973.2|972.8|973.2|972.8|972.6|972.4|1282
1635327720000|2021-10-27 09:42:00|973||973||973.2||973||1185
1635327730000|2021-10-27 09:42:10|973.2||973.2||973.4||973.2||0
1635327760000|2021-10-27 09:42:40|973|973|973.2|973|973.2|973|973|972.8|795
1635327770000|2021-10-27 09:42:50|973.4|972.8|973.6|973.2|973.8|973.2|973.4|972.8|795
1635327790000|2021-10-27 09:43:10|973.8|973.4|973.6|973.2|974|973.6|973.6|973.2|1253
1635327800000|2021-10-27 09:43:20|973.8|973.4|973.8|973.4|974|973.6|973.8|973.2|782
1635327830000|2021-10-27 09:43:50|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|0
1635327850000|2021-10-27 09:44:10|974|973.6|974|973.6|974|973.6|974|973.6|1102
1635327860000|2021-10-27 09:44:20|973.8|973.8|974|973.4|974|973.8|973.6|973.4|4773
1635327870000|2021-10-27 09:44:30|974.2|973.6|974.4|973.8|974.4|974|974.2|973.6|1449
1635327890000|2021-10-27 09:44:50||974||974||974||974|0
1635327900000|2021-10-27 09:45:00|974.2|973.8|973.2|972.8|974.4|973.8|973.2|972.8|7147
1635327910000|2021-10-27 09:45:10||973||972.8||973||972.8|0
1635327920000|2021-10-27 09:45:20||973||972.8||973||972.8|2
1635327930000|2021-10-27 09:45:30|973||973.2||973.2||973||0
1635327960000|2021-10-27 09:46:00|973.4|973|973.4|973.2|973.4|973.2|973.2|972.8|5121
1635327980000|2021-10-27 09:46:20|973.6||973.6||973.6||973.6||48
1635328000000|2021-10-27 09:46:40|973.4|973|973.2|973|973.4|973|973.2|973|1401
1635328010000|2021-10-27 09:46:50|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|1780
1635328030000|2021-10-27 09:47:10|973.6|973|974|973.6|974.2|973.8|973.6|973|72
1635328040000|2021-10-27 09:47:20|974.2||974.2||974.2||974.2||0
1635328050000|2021-10-27 09:47:30||973.8||973.8||973.8||973.8|0
1635328060000|2021-10-27 09:47:40|974.4||974.4||974.4||974.4||0
1635328080000|2021-10-27 09:48:00|974.6|974|974.4|974|974.6|974|974.4|974|0
1635328090000|2021-10-27 09:48:10|974.6|973.8|974|973.6|974.6|974|973.8|973.6|5607
1635328120000|2021-10-27 09:48:40|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|7488
1635328130000|2021-10-27 09:48:50|973.8|973.4|973.8|973.6|974|973.6|973.8|973.4|144
1635328140000|2021-10-27 09:49:00||973.4||973.4||973.4||973.2|805
1635328150000|2021-10-27 09:49:10|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|0
1635328170000|2021-10-27 09:49:30|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973|0
1635328180000|2021-10-27 09:49:40||973||973||973.2||973|0
1635328190000|2021-10-27 09:49:50|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|0
1635328200000|2021-10-27 09:50:00||973.4||973.4||973.4||973.2|0
1635328210000|2021-10-27 09:50:10|973.6|973.2|973.4|973|973.8|973.4|973.4|973|570
1635328220000|2021-10-27 09:50:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|0
1635328230000|2021-10-27 09:50:30|||||||||150
1635328250000|2021-10-27 09:50:50||972.8||972.8||972.8||972.8|0
1635328260000|2021-10-27 09:51:00||973||973||973||973|0
1635328270000|2021-10-27 09:51:10|973.2|973.2|973|972.6|973.2|973.2|972.8|972.6|1714
1635328280000|2021-10-27 09:51:20|973.2||973.2||973.2||973.2||0
1635328290000|2021-10-27 09:51:30|973|972.8|973.2|973|973.2|973|973|972.8|0
1635328300000|2021-10-27 09:51:40|973|972.8|973|972.6|973|972.8|973|972.6|0
1635328330000|2021-10-27 09:52:10||972.8||972.6||972.8||972.6|0
1635328340000|2021-10-27 09:52:20|972.8|972.8|972.8|972.6|972.8|972.8|972.8|972.6|5500
1635328350000|2021-10-27 09:52:30||972.4||972.4||972.4||972.4|1000
1635328370000|2021-10-27 09:52:50|973|972.6|973.2|972.6|973.2|973|973|972.4|4989
1635328380000|2021-10-27 09:53:00|973.4|972.8|973.4|973|973.4|973|973.4|972.8|0
1635328390000|2021-10-27 09:53:10||972.8||973||973||972.8|0
1635328430000|2021-10-27 09:53:50|973.6|973.2|974|973.4|974|973.4|973.6|973|3
1635328440000|2021-10-27 09:54:00|973.8|973.2|973.4|973|973.8|973.4|973.4|973|0
1635328450000|2021-10-27 09:54:10||972.8||972.8||972.8||972.8|0
1635328460000|2021-10-27 09:54:20||973||973||973||972.8|0
1635328470000|2021-10-27 09:54:30|973.2|972.8|973|972.8|973.2|972.8|973|972.8|552
1635328490000|2021-10-27 09:54:50|972.8|972.6|972.8|972.4|973|972.6|972.8|972.4|3244
1635328500000|2021-10-27 09:55:00|973|972.6|973.2|972.6|973.2|972.8|973|972.4|1577
1635328510000|2021-10-27 09:55:10|973||973||973.2||973||0
1635328530000|2021-10-27 09:55:30|972.8|972.4|973|972.4|973|972.6|972.8|972.4|0
1635328540000|2021-10-27 09:55:40|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|0
1635328550000|2021-10-27 09:55:50|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|25
1635328560000|2021-10-27 09:56:00||972.6||972.6||972.6||972.6|348
1635328570000|2021-10-27 09:56:10|973|972.8|973.2|972.8|973.2|972.8|973|972.8|47
1635328580000|2021-10-27 09:56:20|973.4|973|973.4|973|973.4|973|973.4|973|0
1635328620000|2021-10-27 09:57:00|973.2|972.8|973.4|972.8|973.4|973|973|972.8|11763
1635328630000|2021-10-27 09:57:10||973||973||973||973|0
1635328650000|2021-10-27 09:57:30|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973|420
1635328660000|2021-10-27 09:57:40|974|973.6|974|973.6|974|973.6|973.8|973.6|0
1635328670000|2021-10-27 09:57:50||973.4||973.4||973.4||973.4|0
1635328680000|2021-10-27 09:58:00|973.8|973.2|973.8|973.4|973.8|973.4|973.6|973.2|0
1635328690000|2021-10-27 09:58:10|974|973.6|974|973.4|974|973.6|974|973.4|0
1635328700000|2021-10-27 09:58:20|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|0
1635328710000|2021-10-27 09:58:30|974|973.6|973.8|973.4|974|973.6|973.8|973.4|0
1635328720000|2021-10-27 09:58:40|974|973.6|974|973.6|974|973.6|974|973.6|0
1635328740000|2021-10-27 09:59:00|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|0
1635328760000|2021-10-27 09:59:20|974|973.6|973.8|973.4|974|973.6|973.8|973.4|2153
1635328780000|2021-10-27 09:59:40|974||974||974||973.8||0
1635328790000|2021-10-27 09:59:50|973.8|973.2|973.8|973.4|974|973.4|973.4|973|2330
1635328800000|2021-10-27 10:00:00|973.6||973.6||973.6||973.6||0
1635328810000|2021-10-27 10:00:10|973.8|973.2|973.4|973.2|973.8|973.2|973.4|973|3040
1635328820000|2021-10-27 10:00:20|973.6|973.4|973.6|973.4|973.6|973.4|973.4|973.2|3118
1635328840000|2021-10-27 10:00:40|||||||||1
1635328850000|2021-10-27 10:00:50|973.4|973.2|973.4|973|973.6|973.2|973.4|973|569
1635328860000|2021-10-27 10:01:00|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|1017
1635328870000|2021-10-27 10:01:10|973.4|973|973.4|973|973.4|973|973.4|973|927
1635328880000|2021-10-27 10:01:20|973.6|973.2|973.4|973|973.6|973.2|973.4|973|1240
1635328890000|2021-10-27 10:01:30||973.2||973||973.2||973|0
1635328900000|2021-10-27 10:01:40|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1635328910000|2021-10-27 10:01:50||973||973.2||973.2||973|0
1635328920000|2021-10-27 10:02:00|973.8|973.4|973.8|973.4|974.2|973.6|973.6|973.4|5971
1635328930000|2021-10-27 10:02:10|974||973.8||974||973.8||0
1635328940000|2021-10-27 10:02:20|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|966
1635328950000|2021-10-27 10:02:30|974|973.6|973.6|973.2|974|973.6|973.6|973.2|644
1635328980000|2021-10-27 10:03:00|973.8|973.4|973.8|973.2|974|973.6|973.8|973.2|1416
1635328990000|2021-10-27 10:03:10|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|0
1635329000000|2021-10-27 10:03:20|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973|493
1635329010000|2021-10-27 10:03:30||973.4||973.4||973.4||973.4|0
1635329020000|2021-10-27 10:03:40||973.2||973.2||973.2||973.2|0
1635329040000|2021-10-27 10:04:00|973.4|973|973.6|973.2|973.6|973.2|973.4|973|0
1635329050000|2021-10-27 10:04:10|||||||||3333
1635329060000|2021-10-27 10:04:20|||||||||191
1635329070000|2021-10-27 10:04:30||973.4||973.2||973.4||973.2|0
1635329080000|2021-10-27 10:04:40|973.4|973.4|974|973.6|974|973.6|973.4|973.2|7468
1635329100000|2021-10-27 10:05:00||973.8||973.8||973.8||973.8|0
1635329120000|2021-10-27 10:05:20|974.2|973.6|974|973.6|974.2|973.6|973.8|973.6|987
1635329170000|2021-10-27 10:06:10|973.8|973.8|973.8|973.4|973.8|973.8|973.8|973.4|4150
1635329190000|2021-10-27 10:06:30|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1635329200000|2021-10-27 10:06:40|973.4|973|973|972.8|973.6|973|973|972.8|6871
1635329210000|2021-10-27 10:06:50|973.2|973|973.6|973.2|973.6|973.2|973|972.8|1690
1635329240000|2021-10-27 10:07:20|973.4|973|973.4|972.8|973.6|973|973.4|972.8|4705
1635329250000|2021-10-27 10:07:30||973||973||973||973|0
1635329260000|2021-10-27 10:07:40||972.8||972.8||973||972.8|0
1635329270000|2021-10-27 10:07:50||973||973||973||972.8|0
1635329280000|2021-10-27 10:08:00|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|495
1635329290000|2021-10-27 10:08:10|973.4|973|973.4|973|973.4|973|973.4|973|0
1635329300000|2021-10-27 10:08:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|0
1635329320000|2021-10-27 10:08:40|973.2|972.8|973.2|972.8|973.4|972.8|973.2|972.8|0
1635329330000|2021-10-27 10:08:50|973.4||973.2||973.4||973.2||0
1635329340000|2021-10-27 10:09:00|973.4|973|973.4|973|973.4|973.2|973.4|973|156
1635329350000|2021-10-27 10:09:10|||||||||1000
1635329360000|2021-10-27 10:09:20|973.2||973.2||973.2||973.2||1667
1635329380000|2021-10-27 10:09:40|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|1414
1635329410000|2021-10-27 10:10:10|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|551
1635329420000|2021-10-27 10:10:20|973.4|973.2|973.4|972.8|973.4|973.2|973.4|972.8|593
1635329430000|2021-10-27 10:10:30|973.2|973|973.2|972.8|973.2|973|973.2|972.8|0
1635329440000|2021-10-27 10:10:40|973|972.6|973|972.6|973|972.8|973|972.6|5735
1635329460000|2021-10-27 10:11:00|973.2|972.8|973|972.6|973.2|972.8|973|972.6|0
1635329470000|2021-10-27 10:11:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.6|0
1635329480000|2021-10-27 10:11:20|973.8|973|974.2|973.8|974.2|973.8|973.4|972.8|47105
1635329490000|2021-10-27 10:11:30|974|973.6|974|973.6|974.2|973.6|973.8|973.6|8927
1635329500000|2021-10-27 10:11:40|974.2|973.8|974.2|973.8|974.4|974.2|974.2|973.6|1677
1635329510000|2021-10-27 10:11:50|974.4|974|974.2|973.8|974.4|974|974.2|973.8|0
1635329550000|2021-10-27 10:12:30|974|973.6|974|973.6|974|973.6|973.8|973.6|175
1635329570000|2021-10-27 10:12:50|973.8||973.8||973.8||973.8||0
1635329580000|2021-10-27 10:13:00|974||974||974||974||1026
1635329600000|2021-10-27 10:13:20|974.2|973.8|974.2|973.8|974.4|974|974.2|973.6|2710
1635329620000|2021-10-27 10:13:40|974.4||974.2||974.4||974.2||0
1635329630000|2021-10-27 10:13:50|974|973.6|974|973.6|974|973.8|973.8|973.6|2347
1635329640000|2021-10-27 10:14:00|974.2|973.8|974|973.6|974.2|973.8|974|973.6|0
1635329690000|2021-10-27 10:14:50|974.2|973.8|974.6|974.2|974.6|974.2|974.2|973.8|5542
1635329710000|2021-10-27 10:15:10|974.8|974.4|975|974.6|975|974.6|974.8|974.4|0
1635329720000|2021-10-27 10:15:20|975.2|974.8|975.2|974.6|975.2|974.8|975.2|974.6|0
1635329730000|2021-10-27 10:15:30||974.8||974.6||974.8||974.6|0
1635329740000|2021-10-27 10:15:40||974.8||974.6||974.8||974.6|0
1635329760000|2021-10-27 10:16:00|975|974.8|974.8|974.6|975|974.8|974.6|974.4|8149
1635329770000|2021-10-27 10:16:10|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|1227
1635329780000|2021-10-27 10:16:20||974.2||974.2||974.2||974.2|3246
1635329790000|2021-10-27 10:16:30|974.4||974.6||974.6||974.4||1704
1635329810000|2021-10-27 10:16:50|974.8|974.4|975|974.4|975|974.4|974.8|974.2|990
1635329820000|2021-10-27 10:17:00|974.8|974.6|975|974.6|975|974.6|974.6|974.4|1960
1635329830000|2021-10-27 10:17:10||974.8||974.8||974.8||974.8|0
1635329840000|2021-10-27 10:17:20|975.2|975|975.4|975|975.4|975|975.2|975|2779
1635329850000|2021-10-27 10:17:30||974.8||975||975||974.8|0
1635329860000|2021-10-27 10:17:40|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|575
1635329870000|2021-10-27 10:17:50|975.8|975.4|975.8|975.4|975.8|975.4|975.6|975.2|0
1635329880000|2021-10-27 10:18:00|975.6|975.2|975.6|975.2|975.6|975.2|975.6|975.2|966
1635329890000|2021-10-27 10:18:10|975.4|975|975.6|975.2|975.6|975.2|975.2|975|1541
1635329910000|2021-10-27 10:18:30||975||975.2||975.2||975|0
1635329920000|2021-10-27 10:18:40|975.4|975|975.2|974.8|975.6|975.2|975|974.8|6074
1635329940000|2021-10-27 10:19:00|975||975||975||975||0
1635329960000|2021-10-27 10:19:20|||||||||1408
1635329970000|2021-10-27 10:19:30|975.2||975||975.2||975||1084
1635329980000|2021-10-27 10:19:40|975.2||975.2||975.2||975.2||658
1635329990000|2021-10-27 10:19:50|975|975|975.2|975|975.2|975|975|975|0
1635330000000|2021-10-27 10:20:00|975.4|975.2|975.4|975|975.6|975.4|975.2|975|11220
1635330010000|2021-10-27 10:20:10|975.2||975.4||975.4||975.2||1697
1635330040000|2021-10-27 10:20:40|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1635330070000|2021-10-27 10:21:10|975.2|974.8|975|974.6|975.2|974.8|974.8|974.6|6786
1635330120000|2021-10-27 10:22:00|975.2|974.8|975|974.6|975.2|975|975|974.6|44
1635330130000|2021-10-27 10:22:10|975.2|974.8|975.2|974.6|975.2|974.8|975.2|974.6|169
1635330140000|2021-10-27 10:22:20||974.8||974.8||974.8||974.8|0
1635330160000|2021-10-27 10:22:40||975||975||975||975|0
1635330170000|2021-10-27 10:22:50|975|974.8|975.2|974.8|975.2|974.8|975|974.8|470
1635330180000|2021-10-27 10:23:00||975||974.8||975||974.8|0
1635330210000|2021-10-27 10:23:30|975.4|975|975.2|975|975.4|975|975.2|975|1527
1635330220000|2021-10-27 10:23:40|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|370
1635330240000|2021-10-27 10:24:00|975.4|975|975.6|975.2|975.8|975.2|975.4|975|0
1635330250000|2021-10-27 10:24:10||975||975.2||975.2||975|0
1635330260000|2021-10-27 10:24:20|975.8||975.6||975.8||975.6||0
1635330270000|2021-10-27 10:24:30|975.8||975.6||975.8||975.6||0
1635330280000|2021-10-27 10:24:40|975.4||975.6||975.6||975.4||0
1635330290000|2021-10-27 10:24:50|975.4|975|975.4|975|975.6|975|975.2|974.8|947
1635330300000|2021-10-27 10:25:00|975.6||975.4||975.6||975.4||0
1635330310000|2021-10-27 10:25:10|975.2|974.8|975.2|974.8|975.2|975|975.2|974.8|745
1635330330000|2021-10-27 10:25:30||975||974.8||975||974.8|0
1635330350000|2021-10-27 10:25:50|975.4|975|975.8|975.4|975.8|975.4|975.4|975|1545
1635330360000|2021-10-27 10:26:00|975.6|975.6|975.6|975.2|975.8|975.6|975.6|975.2|491
1635330390000|2021-10-27 10:26:30|975.4|975|975.4|975|975.4|975|975.4|975|0
1635330410000|2021-10-27 10:26:50|975.2|974.8|975|974.6|975.2|974.8|975|974.6|105
1635330420000|2021-10-27 10:27:00|974.8|974.8|975.2|974.8|975.2|974.8|974.8|974.8|242
1635330430000|2021-10-27 10:27:10|975.4|975|975.4|975|975.4|975.2|975.4|974.8|1109
1635330440000|2021-10-27 10:27:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1635330450000|2021-10-27 10:27:30|975.4|975|975.4|975|975.4|975|975.2|975|0
1635330460000|2021-10-27 10:27:40|975.2|974.8|975.2|974.8|975.4|974.8|975.2|974.8|0
1635330470000|2021-10-27 10:27:50|975.4|975|975.4|975|975.4|975|975.4|975|0
1635330490000|2021-10-27 10:28:10|975.2|975.2|975.4|975|975.4|975.2|975.2|975|2849
1635330510000|2021-10-27 10:28:30|975.2||975.4||975.4||975.2||0
1635330520000|2021-10-27 10:28:40|975.2||975.4||975.4||975.2||707
1635330530000|2021-10-27 10:28:50|975.2|974.8|975.4|975|975.4|975|975|974.8|699
1635330540000|2021-10-27 10:29:00|975.2||975.4||975.4||975.2||0
1635330550000|2021-10-27 10:29:10|975.2|974.8|975.2|974.6|975.4|974.8|975|974.6|2252
1635330560000|2021-10-27 10:29:20||974.8||974.8||974.8||974.8|0
1635330580000|2021-10-27 10:29:40|975|974.6|975|974.8|975|974.8|975|974.6|0
1635330590000|2021-10-27 10:29:50|974.8|974.6|975|974.6|975|974.6|974.8|974.4|0
1635330600000|2021-10-27 10:30:00||974.4||974.4||974.6||974.4|0
1635330610000|2021-10-27 10:30:10|974.8|974.6|975|974.6|975|974.6|974.8|974.4|435
1635330620000|2021-10-27 10:30:20|974.8|974.4|974.6|974.4|974.8|974.4|974.6|974.4|1976
1635330630000|2021-10-27 10:30:30|974.4|974.2|974.8|974.4|974.8|974.4|974.4|974.2|1420
1635330640000|2021-10-27 10:30:40|975|974.6|975|974.4|975|974.6|974.8|974.4|0
1635330660000|2021-10-27 10:31:00||974.6||974.6||974.6||974.6|100
1635330670000|2021-10-27 10:31:10|974.8|974.4|975|974.6|975|974.6|974.8|974.4|0
1635330710000|2021-10-27 10:31:50|975.2|974.8|975.4|975|975.4|975|975.2|974.6|2340
1635330720000|2021-10-27 10:32:00|975.2||975.2||975.2||975.2||0
1635330760000|2021-10-27 10:32:40|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|792
1635330770000|2021-10-27 10:32:50|975.6|975.4|975.8|975.4|975.8|975.4|975.4|975.4|2200
1635330780000|2021-10-27 10:33:00|976||975.8||976||975.8||0
1635330830000|2021-10-27 10:33:50|975.6|975.2|975.4|975|975.8|975.2|975.2|975|2012
1635330840000|2021-10-27 10:34:00|975.2|974.8|975.2|974.8|975.2|975|975|974.8|1479
1635330850000|2021-10-27 10:34:10||975||974.8||975||974.8|0
1635330860000|2021-10-27 10:34:20|975.4||975.4||975.4||975.4||0
1635330870000|2021-10-27 10:34:30|975.2|975|975.2|974.8|975.2|975|975.2|974.8|0
1635330880000|2021-10-27 10:34:40||975||974.8||975||974.8|0
1635330890000|2021-10-27 10:34:50|975||975||975||975||0
1635330900000|2021-10-27 10:35:00|975.2||975||975.2||975||1078
1635330910000|2021-10-27 10:35:10|974.8|974.6|974.8|974.4|975|974.8|974.8|974.4|2317
1635330930000|2021-10-27 10:35:30|974.6||974.8||975||974.6||154
1635330940000|2021-10-27 10:35:40|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|1222
1635330960000|2021-10-27 10:36:00|974.4||974.4||974.4||974.4||0
1635330970000|2021-10-27 10:36:10|974.6||974.6||974.6||974.6||417
1635330980000|2021-10-27 10:36:20|974.8|974.4|974.6|974.4|974.8|974.4|974.6|974.4|0
1635331000000|2021-10-27 10:36:40|974.8|974.6|974.8|974.6|975|974.6|974.8|974.6|360
1635331010000|2021-10-27 10:36:50|974.6|974.4|974.4|974|974.6|974.4|974.4|974|2890
1635331020000|2021-10-27 10:37:00|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|1684
1635331040000|2021-10-27 10:37:20||974||974.2||974.2||974|0
1635331050000|2021-10-27 10:37:30||974||974||974.2||974|0
1635331060000|2021-10-27 10:37:40||974.2||974||974.2||974|0
1635331070000|2021-10-27 10:37:50||974.2||974.2||974.2||974|0
1635331080000|2021-10-27 10:38:00||974||974.2||974.2||974|0
1635331090000|2021-10-27 10:38:10||974||974.2||974.2||974|0
1635331100000|2021-10-27 10:38:20|974.4|974|974.6|974.2|974.6|974.2|974.4|974|161
1635331110000|2021-10-27 10:38:30||974.4||974.4||974.4||974.4|0
1635331120000|2021-10-27 10:38:40|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974|17
1635331140000|2021-10-27 10:39:00||974||974.2||974.2||974|0
1635331150000|2021-10-27 10:39:10||974||974.2||974.2||974|0
1635331160000|2021-10-27 10:39:20||974||974.2||974.2||974|194
1635331180000|2021-10-27 10:39:40||974||974.2||974.4||974|2860
1635331190000|2021-10-27 10:39:50||974.4||974.2||974.4||974.2|0
1635331200000|2021-10-27 10:40:00|974.4|974|974.4|974|974.4|974|974.4|974|0
1635331210000|2021-10-27 10:40:10|974.6|974.2|974.4|974|974.6|974.2|974.4|974|0
1635331230000|2021-10-27 10:40:30|974.6|974.2|974.6|974.2|974.6|974.4|974.6|974|0
1635331240000|2021-10-27 10:40:40|974.4||974.6||974.6||974.4||0
1635331260000|2021-10-27 10:41:00|974.4|974|974.4|974|974.4|974|974.4|974|631
1635331270000|2021-10-27 10:41:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1635331280000|2021-10-27 10:41:20|974.4|974|974.4|974.2|974.6|974.2|974.4|974|0
1635331290000|2021-10-27 10:41:30||974||974||974.2||974|806
1635331320000|2021-10-27 10:42:00||974.2||974||974.2||974|0
1635331340000|2021-10-27 10:42:20|974.2||974.2||974.2||974.2||0
1635331360000|2021-10-27 10:42:40|||||||||189
1635331430000|2021-10-27 10:43:50|974.4|974.2|974.4|974.2|974.6|974.2|974.4|974.2|522
1635331440000|2021-10-27 10:44:00|974.2|974|974.2|974|974.2|974|974.2|974|606
1635331470000|2021-10-27 10:44:30|974.4|973.8|974|973.8|974.4|973.8|973.8|973.4|21296
1635331480000|2021-10-27 10:44:40|974.2|974|974.2|973.8|974.2|974|974|973.8|1796
1635331500000|2021-10-27 10:45:00|974|973.6|974|973.6|974.2|973.8|973.8|973.4|568
1635331510000|2021-10-27 10:45:10|973.8||974||974||973.8||0
1635331530000|2021-10-27 10:45:30|973.8|973.4|973.6|973.2|973.8|973.4|973.4|973.2|2603
1635331540000|2021-10-27 10:45:40|973.4|973|973.6|973.4|973.6|973.4|973.4|973|1
1635331590000|2021-10-27 10:46:30|973.4|973.2|973.4|973|973.4|973.2|973.4|973|3
1635331620000|2021-10-27 10:47:00|973.2||973.4||973.4||973.2||0
1635331660000|2021-10-27 10:47:40|973.2||973.2||973.2||973.2||805
1635331680000|2021-10-27 10:48:00|973|972.8|973.2|972.8|973.2|973|973|972.8|3743
1635331690000|2021-10-27 10:48:10|973|972.6|973|972.6|973.2|972.6|972.8|972.4|3567
1635331710000|2021-10-27 10:48:30|972.8|972.4|972.6|972.4|972.8|972.4|972.6|972.4|258
1635331720000|2021-10-27 10:48:40|972.8|972.2|973|972.4|973|972.6|972.8|972.2|2026
1635331730000|2021-10-27 10:48:50|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|0
1635331740000|2021-10-27 10:49:00|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|481
1635331760000|2021-10-27 10:49:20|972.4||972.4||972.4||972.4||0
1635331780000|2021-10-27 10:49:40|972.6||972.6||972.6||972.6||743
1635331790000|2021-10-27 10:49:50|972.4|972|972.6|972.2|972.6|972.2|972.2|972|16435
1635331800000|2021-10-27 10:50:00|972.4||972.6||972.6||972.4||4051
1635331810000|2021-10-27 10:50:10|972.4|972|972.4|972|972.6|972.2|972.4|972|2882
1635331830000|2021-10-27 10:50:30|972.6|972.2|972.6|972.2|972.6|972.2|972.6|972.2|0
1635331840000|2021-10-27 10:50:40|972.4|972|972.4|972|972.4|972.2|972.4|972|0
1635331850000|2021-10-27 10:50:50||972.2||972||972.2||972|0
1635331920000|2021-10-27 10:52:00|972.2||972.4||972.4||972.2||0
1635331940000|2021-10-27 10:52:20|972.2|971.8|972.2|971.8|972.4|971.8|972|971.8|30509
1635331950000|2021-10-27 10:52:30|972||972.2||972.2||972||4147
1635331960000|2021-10-27 10:52:40|972|971.6|971.6|971.4|972|971.6|971.6|971.4|3139
1635331970000|2021-10-27 10:52:50|971.8||971.6||971.8||971.6||0
1635331980000|2021-10-27 10:53:00|971.8|971.6|971.8|971.4|972|971.6|971.8|971.4|2351
1635331990000|2021-10-27 10:53:10|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|3213
1635332000000|2021-10-27 10:53:20|972|971.6|971.8|971.6|972|971.6|971.8|971.6|2669
1635332010000|2021-10-27 10:53:30||971.4||971.6||971.6||971.4|100
1635332020000|2021-10-27 10:53:40|972|971.8|972.4|972|972.4|972|972|971.8|9565
1635332030000|2021-10-27 10:53:50|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972|28948
1635332040000|2021-10-27 10:54:00|972.4|972|972.4|972|972.4|972|972.2|972|3086
1635332060000|2021-10-27 10:54:20|972.2||972.2||972.2||972.2||0
1635332070000|2021-10-27 10:54:30|972.4||972.2||972.4||972.2||1836
1635332090000|2021-10-27 10:54:50|972.4||972.4||972.4||972.4||142
1635332100000|2021-10-27 10:55:00||972.2||972||972.2||972|0
1635332110000|2021-10-27 10:55:10|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|1540
1635332120000|2021-10-27 10:55:20|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|575
1635332140000|2021-10-27 10:55:40|973|972.8|973|972.8|973|972.8|973|972.8|2036
1635332150000|2021-10-27 10:55:50|972.8|972.6|972.6|972.4|972.8|972.6|972.6|972.4|5961
1635332160000|2021-10-27 10:56:00|972.8||972.8||972.8||972.8||0
1635332170000|2021-10-27 10:56:10|972.6|972.2|972.6|972.4|972.6|972.4|972.4|972.2|6564
1635332180000|2021-10-27 10:56:20|972.4|972.2|972.6|972|972.6|972.2|972.2|972|3855
1635332190000|2021-10-27 10:56:30|972.4|972.2|972.6|972.2|972.6|972.4|972.4|972.2|4236
1635332220000|2021-10-27 10:57:00|972.4|972|972.6|972.2|972.6|972.2|972.4|972|0
1635332230000|2021-10-27 10:57:10||972.4||972.4||972.4||972.4|0
1635332240000|2021-10-27 10:57:20|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1147
1635332300000|2021-10-27 10:58:20||972.4||972.2||972.4||972.2|0
1635332310000|2021-10-27 10:58:30|972.4|972|972.4|972|972.4|972|972.4|972|5689
1635332320000|2021-10-27 10:58:40||972.2||972.2||972.2||972.2|0
1635332330000|2021-10-27 10:58:50|972.6|972|972.8|972.4|972.8|972.4|972.6|972|497
1635332340000|2021-10-27 10:59:00||972.6||972.6||972.6||972.6|0
1635332350000|2021-10-27 10:59:10|973||973||973.2||973||348
1635332360000|2021-10-27 10:59:20|973.2|972.8|973.2|972.8|973.4|973|973.2|972.6|500
1635332380000|2021-10-27 10:59:40||973||973||973||972.8|0
1635332390000|2021-10-27 10:59:50|973.4|973.2|973.2|973|973.4|973.2|973.2|973|2
1635332400000|2021-10-27 11:00:00|973.4|973.2|973.4|973|973.4|973.2|973.4|973|369
1635332420000|2021-10-27 11:00:20|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973|2071
1635332430000|2021-10-27 11:00:30|974|973.6|974|973.6|974|973.8|974|973.4|0
1635332440000|2021-10-27 11:00:40|973.8|973.4|974|973.6|974|973.6|973.8|973.4|0
1635332450000|2021-10-27 11:00:50|973.8|973.4|974|973.6|974|973.6|973.8|973.4|0
1635332460000|2021-10-27 11:01:00|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|0
1635332470000|2021-10-27 11:01:10|974.4|974|974|973.6|974.4|974|974|973.6|1228
1635332500000|2021-10-27 11:01:40|973.8|973.8|974|973.6|974|973.8|973.8|973.6|902
1635332540000|2021-10-27 11:02:20|973.8||974||974||973.8||0
1635332550000|2021-10-27 11:02:30|973.8|973.4|974|973.6|974|973.6|973.8|973.4|1972
1635332580000|2021-10-27 11:03:00||973.8||973.8||973.8||973.8|0
1635332590000|2021-10-27 11:03:10|974.2|974|974.4|974|974.4|974|974.2|974|597
1635332600000|2021-10-27 11:03:20|974.6|974.2|974.6|974.4|974.6|974.4|974.6|974.2|239
1635332610000|2021-10-27 11:03:30|974.8|974.6|974.8|974.4|974.8|974.6|974.8|974.4|267
1635332620000|2021-10-27 11:03:40|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|5458
1635332630000|2021-10-27 11:03:50|974.4|974|974|973.6|974.6|974|974|973.6|6705
1635332640000|2021-10-27 11:04:00|973.8|973.4|973.4|973|973.8|973.4|973.4|973|0
1635332680000|2021-10-27 11:04:40|973.6|973.2|973.6|973.2|973.6|973.4|973.6|973.2|9310
1635332750000|2021-10-27 11:05:50|973.4||973.6||973.6||973.4||0
1635332760000|2021-10-27 11:06:00|973.4|973|973.4|973|973.6|973|973.2|973|1553
1635332770000|2021-10-27 11:06:10|973.2|973.2|973.4|973|973.6|973.2|973.2|973|382
1635332800000|2021-10-27 11:06:40|973.2|972.8|973.2|972.8|973.4|973|973|972.8|1305
1635332820000|2021-10-27 11:07:00|973|972.6|973.2|973|973.2|973|973|972.6|1244
1635332830000|2021-10-27 11:07:10|973.4|973.2|973.2|972.8|973.4|973.2|973.2|972.8|361
1635332840000|2021-10-27 11:07:20|973.4|973|973.4|973|973.4|973|973.4|973|0
1635332860000|2021-10-27 11:07:40|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1635332870000|2021-10-27 11:07:50|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|0
1635332880000|2021-10-27 11:08:00|973.4|973|973.4|973|973.6|973|973.2|973|1654
1635332890000|2021-10-27 11:08:10|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|0
1635332900000|2021-10-27 11:08:20|973|972.6|973|972.8|973.2|972.8|973|972.6|0
1635332910000|2021-10-27 11:08:30||972.6||972.6||972.6||972.6|0
1635332940000|2021-10-27 11:09:00|972.8||972.8||973||972.8||0
1635332950000|2021-10-27 11:09:10|973|972.4|973|972.6|973|972.8|973|972.4|1216
1635332960000|2021-10-27 11:09:20|972.8|972.8|972.8|972.6|972.8|972.8|972.8|972.6|5932
1635332970000|2021-10-27 11:09:30|972.6|972.4|972.8|972.4|972.8|972.4|972.6|972.2|1332
1635332980000|2021-10-27 11:09:40|972.6|972.2|972.6|972.2|972.8|972.2|972.6|972.2|0
1635333000000|2021-10-27 11:10:00|||||||||716
1635333010000|2021-10-27 11:10:10|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|384
1635333020000|2021-10-27 11:10:20||972.6||972.4||972.6||972.4|0
1635333030000|2021-10-27 11:10:30|972.6|972.2|972.6|972.4|972.6|972.4|972.6|972.2|0
1635333040000|2021-10-27 11:10:40|972.8|972.6|973|972.6|973|972.8|972.8|972.6|4019
1635333060000|2021-10-27 11:11:00|972.8||972.8||972.8||972.8||1803
1635333070000|2021-10-27 11:11:10|973|972.4|973.2|972.8|973.4|972.8|973|972.4|1161
1635333080000|2021-10-27 11:11:20|973.4|973|973.4|973|973.6|973.2|973.2|973|1406
1635333090000|2021-10-27 11:11:30|973.6|973.2|973.8|973.4|973.8|973.4|973.4|973|0
1635333110000|2021-10-27 11:11:50|973.6|973.2|973.4|973|973.6|973.2|973.4|973|1739
1635333140000|2021-10-27 11:12:20|973.2|972.8|973.2|972.8|973.4|973|973.2|972.8|580
1635333150000|2021-10-27 11:12:30|973.4|973|973|972.8|973.4|973|973|972.8|23
1635333160000|2021-10-27 11:12:40|973.2|973|973.4|973|973.4|973|973|972.6|4083
1635333170000|2021-10-27 11:12:50|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973|733
1635333180000|2021-10-27 11:13:00|973.6||973.8||973.8||973.6||1825
1635333190000|2021-10-27 11:13:10|974|973.6|974|973.6|974|973.6|974|973.6|0
1635333210000|2021-10-27 11:13:30|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|340
1635333230000|2021-10-27 11:13:50|973.6|973.6|974.2|973.8|974.2|973.8|973.6|973.6|8987
1635333240000|2021-10-27 11:14:00|974|973.6|973.8|973.6|974.2|973.6|973.8|973.4|628
1635333250000|2021-10-27 11:14:10|974|973.8|973.8|973.6|974|973.8|973.8|973.6|3775
1635333260000|2021-10-27 11:14:20|974|973.4|973.8|973.6|974|973.6|973.8|973.4|0
1635333270000|2021-10-27 11:14:30|974|973.8|974|973.6|974|973.8|973.8|973.6|2319
1635333280000|2021-10-27 11:14:40|974.2|973.8|974.4|974|974.4|974|974.2|973.8|273
1635333290000|2021-10-27 11:14:50|974.6|974.2|974.6|974.2|974.8|974.4|974.4|974.2|0
1635333300000|2021-10-27 11:15:00|974.4|974|974.4|974|974.6|974.2|974.4|974|2228
1635333310000|2021-10-27 11:15:10|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974|0
1635333320000|2021-10-27 11:15:20|974.8|974.4|974.8|974.2|975|974.4|974.6|974.2|0
1635333340000|2021-10-27 11:15:40|974.6||974.6||974.6||974.6||2500
1635333360000|2021-10-27 11:16:00|974.4||974.4||974.4||974.4||0
1635333370000|2021-10-27 11:16:10|974.6||974.6||974.6||974.6||0
1635333390000|2021-10-27 11:16:30|974.4|974|974.4|974|974.4|974|974.2|974|1914
1635333400000|2021-10-27 11:16:40|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974|0
1635333410000|2021-10-27 11:16:50|974.4|974|974.4|974|974.4|974|974.4|974|264
1635333420000|2021-10-27 11:17:00|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|3263
1635333440000|2021-10-27 11:17:20|974|973.6|974|973.6|974|973.6|973.8|973.6|2005
1635333470000|2021-10-27 11:17:50|973.8||974||974||973.8||0
1635333480000|2021-10-27 11:18:00|973.8||974||974||973.8||462
1635333500000|2021-10-27 11:18:20|973.8||974||974||973.8||462
1635333530000|2021-10-27 11:18:50|973.8|973.4|973.6|973.2|974|973.4|973.6|973.2|510
1635333540000|2021-10-27 11:19:00||973||973||973.2||973|0
1635333550000|2021-10-27 11:19:10||973.2||973.2||973.2||973|0
1635333560000|2021-10-27 11:19:20|973.8|973.4|973.8|973.2|973.8|973.4|973.8|973.2|0
1635333570000|2021-10-27 11:19:30||973.4||973.4||973.4||973.2|0
1635333590000|2021-10-27 11:19:50|974|973.6|974|973.6|974|973.6|974|973.6|704
1635333600000|2021-10-27 11:20:00||973.8||973.8||973.8||973.8|0
1635333640000|2021-10-27 11:20:40|973.8|973.6|974|973.6|974|973.6|973.8|973.4|88
1635333650000|2021-10-27 11:20:50||973.8||973.6||973.8||973.6|0
1635333700000|2021-10-27 11:21:40|973.8||974||974||973.8||0
1635333720000|2021-10-27 11:22:00|973.8|973.4|973.4|973.2|974|973.4|973.4|973.2|588
1635333730000|2021-10-27 11:22:10|973.6|973.4|973.8|973.4|973.8|973.6|973.6|973.4|1901
1635333800000|2021-10-27 11:23:20|973.6|973.6|974|973.6|974|973.8|973.6|973.6|4472
1635333810000|2021-10-27 11:23:30|973.8||973.8||973.8||973.8||0
1635333820000|2021-10-27 11:23:40|974|973.8|974|973.8|974|973.8|974|973.8|3309
1635333830000|2021-10-27 11:23:50|973.8|973.6|973.8|973.4|974|973.6|973.6|973.4|67
1635333850000|2021-10-27 11:24:10|974|973.6|974|973.6|974|973.6|974|973.6|0
1635333940000|2021-10-27 11:25:40|974.2|973.8|974.4|974|974.4|974|974.2|973.6|5318
1635333950000|2021-10-27 11:25:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|502
1635333980000|2021-10-27 11:26:20|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.4|670
1635334010000|2021-10-27 11:26:50|||||||||1284
1635334030000|2021-10-27 11:27:10|||||||||97
1635334050000|2021-10-27 11:27:30||974.4||974.4||974.4||974.4|3221
1635334100000|2021-10-27 11:28:20||974.2||974.4||974.4||974.2|0
1635334110000|2021-10-27 11:28:30||974.2||974.4||974.4||974.2|0
1635334120000|2021-10-27 11:28:40||974.2||974.4||974.4||974.2|0
1635334130000|2021-10-27 11:28:50||974.2||974.4||974.4||974.2|0
1635334150000|2021-10-27 11:29:10|974.6||974.6||974.6||974.6||0
1635334160000|2021-10-27 11:29:20|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|2474
1635334190000|2021-10-27 11:29:50|||||||||858
1635334210000|2021-10-27 11:30:10|||||||||1000
1635334220000|2021-10-27 11:30:20|974.6|974.4|974.6|974.2|974.8|974.4|974.6|974.2|751
1635334230000|2021-10-27 11:30:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.2|0
1635334240000|2021-10-27 11:30:40|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|990
1635334260000|2021-10-27 11:31:00||974.4||974.2||974.4||974.2|0
1635334300000|2021-10-27 11:31:40|974.4||974.4||974.4||974.4||1204
1635334310000|2021-10-27 11:31:50|974.2|974|974.2|974|974.4|974|974.2|974|1012
1635334320000|2021-10-27 11:32:00|974|973.8|974.2|973.8|974.2|974|974|973.8|7771
1635334330000|2021-10-27 11:32:10||974||974||974||974|0
1635334360000|2021-10-27 11:32:40|974|973.8|974.2|974|974.2|974|974|973.8|500
1635334380000|2021-10-27 11:33:00|974|973.8|974.2|973.8|974.2|974|974|973.6|4660
1635334400000|2021-10-27 11:33:20|974.4|974|974.4|974|974.4|974.2|974.4|973.8|948
1635334410000|2021-10-27 11:33:30|974.2|973.8|974.2|973.8|974.2|973.8|974|973.8|815
1635334430000|2021-10-27 11:33:50|974|973.6|974|973.6|974|973.6|973.8|973.6|1537
1635334450000|2021-10-27 11:34:10||973.8||973.8||973.8||973.8|0
1635334460000|2021-10-27 11:34:20||973.6||973.6||973.6||973.6|0
1635334470000|2021-10-27 11:34:30|973.8||974||974||973.8||1066
1635334480000|2021-10-27 11:34:40||973.8||973.8||973.8||973.8|0
1635334490000|2021-10-27 11:34:50|974.2|974|974.4|974|974.4|974|974.2|973.8|0
1635334520000|2021-10-27 11:35:20|974.2|973.8|974.2|973.8|974.2|973.8|974|973.6|2318
1635334530000|2021-10-27 11:35:30|974|973.6|974.2|973.8|974.2|973.8|974|973.6|2525
1635334560000|2021-10-27 11:36:00|974.4|974|974.4|974|974.4|974|974.4|974|3783
1635334670000|2021-10-27 11:37:50|974.2|973.8|974.2|973.8|974.4|973.8|974|973.8|3165
1635334680000|2021-10-27 11:38:00|974.4|974|974.6|974.2|974.6|974.2|974.4|974|5620
1635334700000|2021-10-27 11:38:20|974.4|974.4|974.8|974.4|974.8|974.4|974.4|974.4|0
1635334710000|2021-10-27 11:38:30|975|974.6|974.8|974.6|975|974.6|974.8|974.4|0
1635334730000|2021-10-27 11:38:50|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|3118
1635334800000|2021-10-27 11:40:00|975|974.6|975|974.6|975.2|974.8|975|974.4|350
1635334820000|2021-10-27 11:40:20|974.8||975||975||974.8||0
1635334830000|2021-10-27 11:40:30||974.8||974.8||974.8||974.8|0
1635334850000|2021-10-27 11:40:50|975.2|974.6|975.4|975|975.4|975|975.2|974.6|397
1635334860000|2021-10-27 11:41:00|975.6||975.4||975.6||975.4||0
1635334870000|2021-10-27 11:41:10|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975.2|1649
1635334880000|2021-10-27 11:41:20|975.4||975.6||975.6||975.4||0
1635334890000|2021-10-27 11:41:30|975.4|975|975.2|974.8|975.6|975|975.2|974.8|2915
1635334900000|2021-10-27 11:41:40|975.4|975|975.2|974.8|975.4|975.2|975.2|974.8|4800
1635334910000|2021-10-27 11:41:50|975||975.2||975.2||975||0
1635334920000|2021-10-27 11:42:00|975|974.6|975|974.6|975|974.6|974.8|974.6|2113
1635334940000|2021-10-27 11:42:20|974.8||975||975||974.8||0
1635335040000|2021-10-27 11:44:00|975.2|974.8|975.2|974.8|975.2|975|975.2|974.6|2051
1635335050000|2021-10-27 11:44:10||975||975||975||975|0
1635335060000|2021-10-27 11:44:20|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|2551
1635335070000|2021-10-27 11:44:30|975.6||975.6||975.6||975.6||1131
1635335080000|2021-10-27 11:44:40||975.4||975.4||975.4||975.4|0
1635335130000|2021-10-27 11:45:30|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975.2|2078
1635335180000|2021-10-27 11:46:20||975.4||975.2||975.4||975.2|0
1635335200000|2021-10-27 11:46:40|975.8|975.4|975.8|975.6|975.8|975.6|975.8|975.4|2
1635335230000|2021-10-27 11:47:10||975.4||975.4||975.4||975.4|1155
1635335240000|2021-10-27 11:47:20||975.6||975.6||975.6||975.4|200
1635335250000|2021-10-27 11:47:30||975.4||975.6||975.6||975.4|1887
1635335290000|2021-10-27 11:48:10|976||976||976||976||2
1635335370000|2021-10-27 11:49:30||975.8||975.8||975.8||975.8|816
1635335400000|2021-10-27 11:50:00|976.2|976|976.2|975.8|976.2|976|976.2|975.8|3849
1635335410000|2021-10-27 11:50:10|976||976||976||976||0
1635335420000|2021-10-27 11:50:20|975.8|975.6|976|975.6|976|975.6|975.8|975.6|1960
1635335490000|2021-10-27 11:51:30|976.2|975.8|976.8|976.4|976.8|976.4|976.2|975.6|5455
1635335500000|2021-10-27 11:51:40|976.6|976.2|976.6|976.2|976.8|976.2|976.4|976.2|4028
1635335510000|2021-10-27 11:51:50|976.4||976.6||976.6||976.4||0
1635335540000|2021-10-27 11:52:20|976.8|976.4|977|976.6|977|976.6|976.8|976.2|1593
1635335560000|2021-10-27 11:52:40||976.8||976.8||976.8||976.8|1563
1635335570000|2021-10-27 11:52:50|976.8|976.6|977|976.8|977|976.8|976.8|976.6|4519
1635335580000|2021-10-27 11:53:00|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|0
1635335600000|2021-10-27 11:53:20|976.6|976.6|976.6|976.4|976.8|976.6|976.6|976.2|6231
1635335610000|2021-10-27 11:53:30|976.8|976.2|976.6|976.2|976.8|976.4|976.4|976.2|0
1635335620000|2021-10-27 11:53:40|976.4|976|976.2|975.8|976.4|976|976.2|975.8|3698
1635335630000|2021-10-27 11:53:50|976|975.6|976.4|975.8|976.4|976|975.8|975.6|2352
1635335640000|2021-10-27 11:54:00|976.2|975.6|976|975.6|976.2|975.6|976|975.6|0
1635335650000|2021-10-27 11:54:10|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1635335660000|2021-10-27 11:54:20|976|975.6|976|975.6|976|975.6|976|975.6|0
1635335670000|2021-10-27 11:54:30||975.8||975.8||975.8||975.8|0
1635335690000|2021-10-27 11:54:50|976.2||976.2||976.2||976.2||1422
1635335700000|2021-10-27 11:55:00|976.4|976|976.4|976.2|976.6|976.2|976.2|975.8|505
1635335710000|2021-10-27 11:55:10|976.2|976|976.4|976|976.4|976|976.2|976|2
1635335720000|2021-10-27 11:55:20|976.2|975.6|975.8|975.4|976.4|975.6|975.6|975.4|16517
1635335730000|2021-10-27 11:55:30|976|975.6|976|975.6|976|975.6|976|975.6|765
1635335740000|2021-10-27 11:55:40|976.2|975.8|976|975.6|976.2|976|976|975.6|1826
1635335750000|2021-10-27 11:55:50|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1635335770000|2021-10-27 11:56:10|976.4|976|976.4|976|976.4|976|976.4|976|1121
1635335820000|2021-10-27 11:57:00|976.2||976.4||976.4||976.2||850
1635335840000|2021-10-27 11:57:20|976.2|975.8|976.2|976|976.2|976|976|975.8|1183
1635335850000|2021-10-27 11:57:30||975.8||975.8||975.8||975.8|2548
1635335860000|2021-10-27 11:57:40|976||976||976||976||0
1635335870000|2021-10-27 11:57:50|975.8|975.6|976.2|976|976.2|976|975.8|975.6|3868
1635335900000|2021-10-27 11:58:20|976|975.8|976|975.6|976|975.8|975.8|975.6|913
1635335910000|2021-10-27 11:58:30|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|0
1635335930000|2021-10-27 11:58:50|976|975.6|976|975.8|976|975.8|975.8|975.4|1185
1635335960000|2021-10-27 11:59:20|||||||||496
1635335970000|2021-10-27 11:59:30||975.6||975.6||975.6||975.6|1282
1635336000000|2021-10-27 12:00:00|975.8|975.4|975.8|975.6|975.8|975.6|975.6|975.4|3121
1635336010000|2021-10-27 12:00:10|976||976||976||976||0
1635336050000|2021-10-27 12:00:50|976.2|975.8|976.2|976|976.4|976.2|976.2|975.6|7997
1635336060000|2021-10-27 12:01:00|976|975.8|976.2|975.8|976.2|975.8|976|975.8|970
1635336100000|2021-10-27 12:01:40|976|975.6|976.2|975.8|976.2|975.8|976|975.6|0
1635336110000|2021-10-27 12:01:50|976.4||976.2||976.4||976.2||0
1635336150000|2021-10-27 12:02:30|976||976.2||976.2||976||875
1635336160000|2021-10-27 12:02:40|976|975.6|975.8|975.4|976|975.6|975.8|975.4|699
1635336170000|2021-10-27 12:02:50|976|975.6|975.8|975.4|976|975.6|975.6|975.4|7639
1635336190000|2021-10-27 12:03:10|976||975.8||976||975.8||0
1635336200000|2021-10-27 12:03:20|976||975.8||976||975.8||0
1635336210000|2021-10-27 12:03:30|976|975.6|976|975.8|976.2|975.8|975.8|975.6|158
1635336230000|2021-10-27 12:03:50|976.2|976|976.2|976|976.4|976.2|976.2|975.8|40
1635336240000|2021-10-27 12:04:00|976.4||976.4||976.4||976.4||0
1635336260000|2021-10-27 12:04:20|976.2||976.2||976.2||976.2||2987
1635336270000|2021-10-27 12:04:30|976.4||976.2||976.4||976.2||0
1635336290000|2021-10-27 12:04:50|976.4||976.4||976.4||976.4||0
1635336300000|2021-10-27 12:05:00||976.2||976.2||976.2||976.2|0
1635336310000|2021-10-27 12:05:10|976.6|976|976.6|976.4|976.6|976.4|976.6|976|2139
1635336320000|2021-10-27 12:05:20|||||||||1547
1635336350000|2021-10-27 12:05:50|976.4|976.2|976.6|976.4|976.6|976.4|976.4|976.2|669
1635336370000|2021-10-27 12:06:10|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|801
1635336380000|2021-10-27 12:06:20|977|976.8|977|976.8|977|976.8|977|976.8|1455
1635336390000|2021-10-27 12:06:30||976.6||976.6||976.6||976.6|0
1635336410000|2021-10-27 12:06:50|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|1611
1635336460000|2021-10-27 12:07:40|977|976.6|976.6|976.2|977|976.6|976.6|976.2|5737
1635336470000|2021-10-27 12:07:50|976.4|976|976.4|976|976.4|976|976.2|976|1825
1635336500000|2021-10-27 12:08:20|976.6|976.2|976.4|976|976.6|976.2|976.4|976|0
1635336510000|2021-10-27 12:08:30|976.6|976.2|976.6|976.2|976.6|976.4|976.6|976.2|176
1635336530000|2021-10-27 12:08:50|976.8|976.4|976.6|976.4|976.8|976.4|976.6|976.4|0
1635336550000|2021-10-27 12:09:10|976.4|976.2|976.2|976|976.4|976.2|976.2|976|1070
1635336580000|2021-10-27 12:09:40|976|975.8|976.2|975.8|976.2|975.8|976|975.6|4535
1635336590000|2021-10-27 12:09:50|976|975.6|976|975.6|976|975.6|976|975.6|0
1635336600000|2021-10-27 12:10:00|976.2|975.8|976.2|976|976.2|976|976|975.6|0
1635336620000|2021-10-27 12:10:20|976|975.8|976.2|975.8|976.2|975.8|976|975.6|121
1635336630000|2021-10-27 12:10:30|976|975.6|976|975.6|976|975.6|976|975.6|0
1635336640000|2021-10-27 12:10:40|975.8|975.4|975.6|975.4|975.8|975.4|975.6|975.4|0
1635336650000|2021-10-27 12:10:50||975.2||975.2||975.2||975.2|0
1635336670000|2021-10-27 12:11:10|975.4||975.6||975.6||975.4||0
1635336680000|2021-10-27 12:11:20|975.4||975.6||975.6||975.4||0
1635336690000|2021-10-27 12:11:30||975.4||975.4||975.4||975.4|1
1635336760000|2021-10-27 12:12:40|975.4|975.2|975.2|975|975.4|975.2|975.2|974.8|881
1635336780000|2021-10-27 12:13:00|||||||||3
1635336790000|2021-10-27 12:13:10|975.4|975.2|975.6|975.2|975.6|975.2|975.4|975|295
1635336800000|2021-10-27 12:13:20||975||975.2||975.4||975|0
1635336810000|2021-10-27 12:13:30|||||||||500
1635336830000|2021-10-27 12:13:50|975.4||975.6||975.6||975.4||134
1635336840000|2021-10-27 12:14:00|975.4|975|975.4|975|975.4|975|975.2|975|1277
1635336880000|2021-10-27 12:14:40|975.2||975.4||975.4||975.2||0
1635336920000|2021-10-27 12:15:20||975.2||975||975.2||975|1
1635336950000|2021-10-27 12:15:50|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|289
1635336960000|2021-10-27 12:16:00|975.4|975|975.2|974.8|975.4|975|975.2|974.8|0
1635336990000|2021-10-27 12:16:30|975|974.6|975|974.6|975|974.6|975|974.6|5345
1635337010000|2021-10-27 12:16:50|975.2|974.8|975|974.8|975.2|974.8|975|974.8|0
1635337020000|2021-10-27 12:17:00|975.2|974.6|974.8|974.6|975.2|974.6|974.8|974.6|211
1635337030000|2021-10-27 12:17:10||974.4||974.4||974.4||974.4|0
1635337050000|2021-10-27 12:17:30|974.6|974.2|974.6|974.4|974.8|974.4|974.6|974.2|0
1635337060000|2021-10-27 12:17:40||974.2||974.2||974.2||974.2|97
1635337070000|2021-10-27 12:17:50|974.4|974|974.4|974|974.4|974|974.4|974|0
1635337120000|2021-10-27 12:18:40|974.2||974.4||974.4||974.2||0
1635337220000|2021-10-27 12:20:20|974.2||974.2||974.2||974.2||2328
1635337230000|2021-10-27 12:20:30|974.4||974.4||974.4||974.4||0
1635337250000|2021-10-27 12:20:50|974.2|973.8|974|973.6|974.2|973.8|974|973.6|110
1635337260000|2021-10-27 12:21:00||973.8||973.6||973.8||973.6|0
1635337300000|2021-10-27 12:21:40|974.2|973.8|974|973.6|974.2|973.8|974|973.6|365
1635337340000|2021-10-27 12:22:20|973.8||974||974||973.8||535
1635337360000|2021-10-27 12:22:40|||||||||177
1635337390000|2021-10-27 12:23:10|973.8|973.4|973.8|973.4|973.8|973.4|973.6|973.4|4653
1635337410000|2021-10-27 12:23:30|973.6||973.8||973.8||973.6||0
1635337430000|2021-10-27 12:23:50||973.6||973.6||973.6||973.6|0
1635337440000|2021-10-27 12:24:00|974|973.4|974.4|974|974.4|974.2|974|973.4|9536
1635337470000|2021-10-27 12:24:30|974.2|973.8|974.2|973.8|974.4|973.8|974|973.8|3918
1635337480000|2021-10-27 12:24:40|974|973.6|974|973.8|974|973.8|973.8|973.6|1679
1635337490000|2021-10-27 12:24:50|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|10
1635337500000|2021-10-27 12:25:00|974|973.8|974|973.6|974|973.8|974|973.6|1302
1635337510000|2021-10-27 12:25:10|973.8|973.4|974|973.6|974|973.6|973.8|973.4|0
1635337520000|2021-10-27 12:25:20|973.8|973.4|973.8|973.4|974|973.4|973.8|973.4|1525
1635337530000|2021-10-27 12:25:30|974|973.6|974|973.6|974|973.6|974|973.4|0
1635337540000|2021-10-27 12:25:40|973.8|973.4|973.8|973.6|973.8|973.6|973.8|973.4|0
1635337550000|2021-10-27 12:25:50|973.6|973.4|973.4|973.2|973.6|973.4|973.4|973.2|2472
1635337560000|2021-10-27 12:26:00|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|3
1635337600000|2021-10-27 12:26:40|973.8|973.6|974|973.6|974|973.6|973.8|973.6|4062
1635337630000|2021-10-27 12:27:10|973.8||973.8||973.8||973.8||0
1635337640000|2021-10-27 12:27:20|974||974||974||974||0
1635337660000|2021-10-27 12:27:40|973.8|973.4|973.4|973|974|973.4|973.2|973|6563
1635337680000|2021-10-27 12:28:00|973.2|972.8|973.2|972.8|973.2|973|973|972.8|2404
1635337740000|2021-10-27 12:29:00|||||||||495
1635337760000|2021-10-27 12:29:20|973.4|973|973.2|972.8|973.4|973.2|973.2|972.8|867
1635337770000|2021-10-27 12:29:30|973.4|973|973.6|973.2|973.8|973.4|973.4|973|5486
1635337820000|2021-10-27 12:30:20|973.8|973.4|973.8|973.4|973.8|973.6|973.6|973.2|4634
1635337840000|2021-10-27 12:30:40|||||||||555
1635337910000|2021-10-27 12:31:50|974|973.6|974|973.8|974.2|974|974|973.4|5062
1635337920000|2021-10-27 12:32:00|974.2|974|974.2|974|974.4|974|974.2|974|1251
1635337930000|2021-10-27 12:32:10||973.8||974||974||973.8|64
1635337940000|2021-10-27 12:32:20|||||||||388
1635337960000|2021-10-27 12:32:40|974.4|973.8|974.4|974|974.4|974.2|974.4|973.8|3762
1635337980000|2021-10-27 12:33:00|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974|802
1635338010000|2021-10-27 12:33:30|975|974.6|975.2|974.8|975.4|974.8|975|974.6|0
1635338030000|2021-10-27 12:33:50|975||975.2||975.2||975||500
1635338040000|2021-10-27 12:34:00|975|974.6|975|974.6|975|974.6|974.8|974.6|1448
1635338050000|2021-10-27 12:34:10|974.8|974.4|975.2|974.8|975.2|974.8|974.6|974.2|29777
1635338060000|2021-10-27 12:34:20|975|974.6|975.2|974.8|975.2|975|975|974.6|3095
1635338080000|2021-10-27 12:34:40|975|974.6|975|974.8|975.2|974.8|974.8|974.6|4860
1635338090000|2021-10-27 12:34:50||974.6||974.6||974.6||974.6|0
1635338110000|2021-10-27 12:35:10|975.2|974.8|975.2|974.8|975.2|975|975.2|974.8|203
1635338120000|2021-10-27 12:35:20||975||974.8||975||974.8|0
1635338130000|2021-10-27 12:35:30|975.4|975|975.4|975|975.6|975.2|975.4|974.8|1470
1635338150000|2021-10-27 12:35:50|975.2|974.8|975.2|974.6|975.2|974.8|975|974.6|2284
1635338160000|2021-10-27 12:36:00|975|974.4|975|974.6|975|974.6|975|974.4|0
1635338170000|2021-10-27 12:36:10||974.4||974.4||974.6||974.4|0
1635338180000|2021-10-27 12:36:20|974.8|974.6|974.8|974.6|974.8|974.6|974.6|974.6|2593
1635338200000|2021-10-27 12:36:40|975|974.8|975|974.6|975|974.8|975|974.6|1423
1635338210000|2021-10-27 12:36:50|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1635338220000|2021-10-27 12:37:00|975.4|975|975.2|974.8|975.4|975|975.2|974.8|0
1635338230000|2021-10-27 12:37:10|975.4|975|975.6|975.2|975.6|975.2|975.4|975|0
1635338240000|2021-10-27 12:37:20|975.4|975|975.4|975|975.4|975|975.4|975|0
1635338250000|2021-10-27 12:37:30|975.6|975.2|975.6|975|975.6|975.2|975.4|975|163
1635338260000|2021-10-27 12:37:40|975.4||975.4||975.6||975.4||3520
1635338270000|2021-10-27 12:37:50|975.6||975.6||975.6||975.6||0
1635338280000|2021-10-27 12:38:00|975.4|975.2|975.6|975|975.6|975.2|975.2|975|3098
1635338290000|2021-10-27 12:38:10|975.4|975.2|975.6|975.2|975.6|975.4|975.4|975.2|1177
1635338310000|2021-10-27 12:38:30|975.8|975.4|976|975.6|976|975.6|975.8|975.2|359
1635338340000|2021-10-27 12:39:00|976.2|975.8|976.4|976|976.6|976.2|976.2|975.6|16768
1635338350000|2021-10-27 12:39:10|976.2|975.8|976|975.8|976.2|976|976|975.8|0
1635338360000|2021-10-27 12:39:20|976.2||976.2||976.2||976.2||0
1635338380000|2021-10-27 12:39:40||975.6||975.6||975.6||975.6|0
1635338390000|2021-10-27 12:39:50||975.8||975.8||975.8||975.6|0
1635338400000|2021-10-27 12:40:00|976|975.6|976.2|975.8|976.2|975.8|975.8|975.6|4059
1635338420000|2021-10-27 12:40:20|976.4||976.2||976.4||976.2||0
1635338430000|2021-10-27 12:40:30|976.4|976|976.6|976.4|976.6|976.4|976.2|975.8|881
1635338460000|2021-10-27 12:41:00|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|2471
1635338500000|2021-10-27 12:41:40|977|976.6|977|976.6|977|976.6|977|976.6|0
1635338510000|2021-10-27 12:41:50||976.8||976.8||976.8||976.8|79
1635338530000|2021-10-27 12:42:10||976.6||976.8||976.8||976.6|2248
1635338540000|2021-10-27 12:42:20||976.6||976.6||976.6||976.6|190
1635338550000|2021-10-27 12:42:30|976.8||977||977||976.8||0
1635338580000|2021-10-27 12:43:00|976.8||977||977||976.8||1203
1635338610000|2021-10-27 12:43:30|||||||||486
1635338620000|2021-10-27 12:43:40|976.8|976.4|976.6|976.2|977|976.4|976.6|976.2|4959
1635338630000|2021-10-27 12:43:50||976.4||976.4||976.4||976.4|0
1635338640000|2021-10-27 12:44:00|976.8||976.8||976.8||976.8||0
1635338670000|2021-10-27 12:44:30|977|976.6|977.2|976.8|977.2|977|977|976.4|2292
1635338680000|2021-10-27 12:44:40|977.4|977|977.6|977.2|977.6|977.2|977.2|977|15
1635338690000|2021-10-27 12:44:50|977.4|977|977.4|977|977.4|977|977.2|977|629
1635338700000|2021-10-27 12:45:00||976.8||976.8||977||976.8|256
1635338710000|2021-10-27 12:45:10|977.2|976.6|977.2|976.8|977.2|976.8|977|976.6|166
1635338730000|2021-10-27 12:45:30|977.4|977|977.4|977|977.4|977|977.4|976.8|470
1635338740000|2021-10-27 12:45:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|5076
1635338760000|2021-10-27 12:46:00|977|976.6|977|976.6|977|976.6|976.8|976.6|1624
1635338800000|2021-10-27 12:46:40|977.2|976.8|977.8|977.4|977.8|977.4|977.2|976.6|5345
1635338810000|2021-10-27 12:46:50|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|0
1635338820000|2021-10-27 12:47:00|977.6|977.2|977.4|977|977.6|977.2|977.4|977|319
1635338830000|2021-10-27 12:47:10|977.6||977.4||977.6||977.4||0
1635338840000|2021-10-27 12:47:20|977.6|976.8|976.8|976.4|977.6|977|976.6|976.4|2849
1635338880000|2021-10-27 12:48:00|976.6|976.2|976.6|976.2|976.8|976.2|976.4|976|1417
1635338910000|2021-10-27 12:48:30|976.4|976|976.4|976|976.4|976|976.4|976|18
1635338920000|2021-10-27 12:48:40|976.2||976.4||976.6||976.2||0
1635338930000|2021-10-27 12:48:50|976.2|975.8|976.2|975.6|976.2|975.8|976.2|975.6|0
1635338940000|2021-10-27 12:49:00|976|975.8|976|975.4|976|975.8|976|975.4|0
1635338950000|2021-10-27 12:49:10|975.8|975.6|976.2|975.8|976.2|975.8|975.6|975.4|1100
1635338980000|2021-10-27 12:49:40|976||976||976.2||976||3200
1635338990000|2021-10-27 12:49:50|976.2|976|976|975.8|976.2|976|976|975.8|194
1635339050000|2021-10-27 12:50:50|||||||||3
1635339060000|2021-10-27 12:51:00|976.2|976|976.2|975.8|976.2|976|976|975.8|1915
1635339160000|2021-10-27 12:52:40|976.4|976|976.6|976.2|976.8|976.4|976.4|975.8|5420
1635339190000|2021-10-27 12:53:10|976.4|976|976.4|976|976.6|976|976.2|975.8|6351
1635339200000|2021-10-27 12:53:20|976.2|976.2|976.6|976.4|976.8|976.4|976.2|976|6137
1635339220000|2021-10-27 12:53:40|976.8|976.6|977|976.6|977|976.6|976.8|976.6|1332
1635339230000|2021-10-27 12:53:50|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1274
1635339240000|2021-10-27 12:54:00|977|976.6|977|976.6|977|976.6|977|976.6|0
1635339310000|2021-10-27 12:55:10|977.2|976.8|976.6|976.2|977.2|976.8|976.6|976.2|1245
1635339320000|2021-10-27 12:55:20|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.2|0
1635339330000|2021-10-27 12:55:30|976.6|976.2|976.6|976.2|976.8|976.2|976.6|976.2|0
1635339340000|2021-10-27 12:55:40|976.8||976.6||976.8||976.6||0
1635339350000|2021-10-27 12:55:50|976.8|976|976.4|976|976.8|976|976.2|976|2159
1635339360000|2021-10-27 12:56:00||975.8||976||976||975.8|0
1635339380000|2021-10-27 12:56:20||976.2||976.2||976.2||976.2|1000
1635339400000|2021-10-27 12:56:40|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1231
1635339430000|2021-10-27 12:57:10|977|976.6|977|976.8|977.2|977|977|976.4|3846
1635339440000|2021-10-27 12:57:20|977.2|976.6|976.8|976.4|977.2|976.6|976.6|976.4|1388
1635339460000|2021-10-27 12:57:40|977|976.6|976.6|976.2|977|976.6|976.6|976.2|749
1635339470000|2021-10-27 12:57:50||976.4||976.4||976.4||976.4|0
1635339480000|2021-10-27 12:58:00|976.8|976.6|977.2|976.8|977.2|976.8|976.8|976.4|3906
1635339510000|2021-10-27 12:58:30|977.4|977|977.2|977|977.4|977|977.2|977|0
1635339520000|2021-10-27 12:58:40|977|976.8|977.2|976.6|977.2|976.8|977|976.6|2918
1635339530000|2021-10-27 12:58:50|977|976.8|977|976.8|977|976.8|977|976.6|0
1635339540000|2021-10-27 12:59:00|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|604
1635339560000|2021-10-27 12:59:20|977||977||977||977||0
1635339570000|2021-10-27 12:59:30|976.8|976.6|976.8|976.4|976.8|976.6|976.8|976.4|0
1635339580000|2021-10-27 12:59:40|977|976.6|976.8|976.4|977|976.6|976.8|976.4|0
1635339590000|2021-10-27 12:59:50|977||976.8||977||976.8||0
1635339600000|2021-10-27 13:00:00|977|976.6|977.2|976.8|977.2|977|977|976.6|234
1635339640000|2021-10-27 13:00:40|977|976.6|976.8|976.4|977|976.6|976.8|976.4|640
1635339650000|2021-10-27 13:00:50|976.6|976.2|976.4|976.2|976.8|976.2|976.4|976|25343
1635339660000|2021-10-27 13:01:00|976.6|976.4|976.6|976.4|976.8|976.4|976.6|976.4|831
1635339670000|2021-10-27 13:01:10|976.4|976.2|976.4|976|976.4|976.2|976.4|976|187
1635339680000|2021-10-27 13:01:20|976.2|975.8|976.2|975.8|976.2|975.8|976.2|975.8|0
1635339690000|2021-10-27 13:01:30|976||976||976||976||0
1635339700000|2021-10-27 13:01:40|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|909
1635339710000|2021-10-27 13:01:50|976|975.6|976|975.6|976|975.6|976|975.6|656
1635339720000|2021-10-27 13:02:00|975.8||975.8||975.8||975.8||0
1635339730000|2021-10-27 13:02:10|975.6|975.4|975.8|975.4|975.8|975.6|975.6|975.4|83
1635339740000|2021-10-27 13:02:20|975.6||975.8||975.8||975.6||0
1635339750000|2021-10-27 13:02:30|975.6||975.6||975.8||975.6||1121
1635339780000|2021-10-27 13:03:00|975.4|975.2|975|974.8|975.6|975.2|975|974.8|1663
1635339790000|2021-10-27 13:03:10|974.8|974.6|975|974.6|975|974.6|974.8|974.4|2
1635339800000|2021-10-27 13:03:20|975.2|974.4|975.4|975|975.4|975|975.2|974.4|1387
1635339810000|2021-10-27 13:03:30|975.2|974.8|975.2|974.8|975.2|975|975.2|974.8|21
1635339820000|2021-10-27 13:03:40|975.4|975|975.4|974.8|975.4|975|975.2|974.8|0
1635339830000|2021-10-27 13:03:50|975.2|975|975.4|975|975.4|975|975.2|975|0
1635339840000|2021-10-27 13:04:00|||||||||1963
1635339870000|2021-10-27 13:04:30|975.2|974.8|975|974.6|975.2|974.8|975|974.6|1327
1635339880000|2021-10-27 13:04:40|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1635339890000|2021-10-27 13:04:50|975||974.8||975||974.8||0
1635339900000|2021-10-27 13:05:00|975||974.8||975||974.8||0
1635339910000|2021-10-27 13:05:10|974.6||974.6||974.6||974.6||1415
1635339920000|2021-10-27 13:05:20|974.8|974.2|974.6|974.2|974.8|974.2|974.6|974.2|329
1635339930000|2021-10-27 13:05:30|974.4|974.4|974.4|974|974.4|974.4|974.4|974|1063
1635339940000|2021-10-27 13:05:40|974.2|973.8|974.2|973.6|974.2|974|974.2|973.6|3211
1635339950000|2021-10-27 13:05:50|974.4|973.8|974.6|974.2|974.8|974.2|974.4|973.8|2641
1635339960000|2021-10-27 13:06:00|974.8||974.8||974.8||974.6||0
1635339980000|2021-10-27 13:06:20|975|974.4|975|974.6|975|974.8|975|974.4|726
1635339990000|2021-10-27 13:06:30|975.2|974.4|974.6|974.2|975.2|974.4|974.6|974.2|697
1635340000000|2021-10-27 13:06:40|974.4|974|974.4|974.2|974.4|974.2|974.4|974|592
1635340010000|2021-10-27 13:06:50|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|0
1635340030000|2021-10-27 13:07:10|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|0
1635340040000|2021-10-27 13:07:20|974.4||974.4||974.4||974.4||3
1635340080000|2021-10-27 13:08:00|||||||||1453
1635340090000|2021-10-27 13:08:10|974.6|974|974.6|974.4|974.8|974.6|974.6|974|3100
1635340130000|2021-10-27 13:08:50|974.8||974.8||975||974.8||0
1635340140000|2021-10-27 13:09:00|974.6|974.2|974.6|974.2|974.6|974.2|974.4|974.2|1340
1635340150000|2021-10-27 13:09:10|974.4|974|974.2|973.8|974.4|974|974|973.8|35
1635340160000|2021-10-27 13:09:20|974.4||974.2||974.4||974.2||0
1635340170000|2021-10-27 13:09:30|974.4||974.2||974.4||974.2||0
1635340200000|2021-10-27 13:10:00|974.4|974|974.4|974|974.4|974.2|974.4|973.8|4213
1635340230000|2021-10-27 13:10:30|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|1328
1635340340000|2021-10-27 13:12:20|974.4|974|974.6|974.2|974.6|974.2|974.4|973.8|2884
1635340350000|2021-10-27 13:12:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|2880
1635340380000|2021-10-27 13:13:00|974.6|974.2|974.4|974.2|974.6|974.4|974.4|974.2|680
1635340400000|2021-10-27 13:13:20|||||||||43
1635340410000|2021-10-27 13:13:30|974.6|974.4|974.6|974.4|974.8|974.4|974.6|974.4|596
1635340420000|2021-10-27 13:13:40|974.8|974.2|975|974.6|975|974.6|974.8|974.2|1261
1635340450000|2021-10-27 13:14:10|974.8|974.8|975|974.8|975|974.8|974.8|974.6|241
1635340460000|2021-10-27 13:14:20|974.8|974.6|975|974.6|975|974.8|974.8|974.6|2154
1635340480000|2021-10-27 13:14:40|974.8|974.4|974.8|974.4|975|974.6|974.6|974.2|3836
1635340490000|2021-10-27 13:14:50|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|1552
1635340510000|2021-10-27 13:15:10||974.4||974.4||974.4||974.2|2
1635340520000|2021-10-27 13:15:20|974.8|974.6|975|974.6|975|974.8|974.6|974.6|784
1635340530000|2021-10-27 13:15:30|974.8||975||975||974.8||0
1635340550000|2021-10-27 13:15:50|974.8|974.4|974.8|974.6|974.8|974.6|974.8|974.4|2057
1635340560000|2021-10-27 13:16:00|975||974.8||975||974.8||572
1635340570000|2021-10-27 13:16:10|975|974.4|975|974.8|975|974.8|975|974.4|1097
1635340580000|2021-10-27 13:16:20|||||||||438
1635340590000|2021-10-27 13:16:30|974.8|974.6|975|974.6|975|974.6|974.8|974.4|578
1635340610000|2021-10-27 13:16:50|974.8|974.4|974.8|974.4|975|974.6|974.8|974.4|64
1635340620000|2021-10-27 13:17:00||974.6||974.4||974.6||974.4|0
1635340630000|2021-10-27 13:17:10||974.6||974.4||974.6||974.4|1121
1635340640000|2021-10-27 13:17:20|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|0
1635340650000|2021-10-27 13:17:30|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|0
1635340660000|2021-10-27 13:17:40|974.6|974.2|974.4|974.2|974.6|974.4|974.4|974|227
1635340700000|2021-10-27 13:18:20|974.6|974.4|974.8|974.4|974.8|974.4|974.6|974.4|629
1635340710000|2021-10-27 13:18:30||974.6||974.4||974.6||974.4|24
1635340750000|2021-10-27 13:19:10|974.6||974.6||974.8||974.6||3
1635340760000|2021-10-27 13:19:20|974.8||974.8||974.8||974.8||0
1635340780000|2021-10-27 13:19:40|975|974.6|975.2|974.8|975.2|974.8|975|974.4|5416
1635340800000|2021-10-27 13:20:00|975||975||975.2||975||2100
1635340810000|2021-10-27 13:20:10|974.8|974.6|974.8|974.4|975|974.6|974.8|974.4|1967
1635340820000|2021-10-27 13:20:20|974.6|974.2|974.6|974.4|974.8|974.4|974.6|974.2|1057
1635340830000|2021-10-27 13:20:30|974.8|974.6|974.8|974.6|974.8|974.6|974.8|974.6|1187
1635340840000|2021-10-27 13:20:40|975|974.4|975.2|974.8|975.2|974.8|975|974.4|335
1635340850000|2021-10-27 13:20:50|975|974.6|975.4|975|975.4|975|975|974.6|0
1635340860000|2021-10-27 13:21:00|975.2||975.2||975.4||975.2||481
1635340870000|2021-10-27 13:21:10|975|974.8|975.2|975|975.2|975|975|974.6|1903
1635340880000|2021-10-27 13:21:20|975|974.8|974.8|974.4|975.2|974.8|974.8|974.4|1072
1635340890000|2021-10-27 13:21:30|975|974.6|974.8|974.4|975|974.6|974.8|974.4|0
1635340940000|2021-10-27 13:22:20|974.6|974.2|974.6|974.4|974.6|974.4|974.4|974|1336
1635340960000|2021-10-27 13:22:40|975.2|974.2|975.6|975.4|975.6|975.4|975.2|974.2|45857
1635340970000|2021-10-27 13:22:50|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|623
1635340980000|2021-10-27 13:23:00|975.6|975.4|975.8|975.4|975.8|975.6|975.6|975.4|1034
1635341020000|2021-10-27 13:23:40|975.6|975.2|975.6|975.4|975.8|975.4|975.6|975.2|4319
1635341030000|2021-10-27 13:23:50|975.8||975.8||975.8||975.8||0
1635341040000|2021-10-27 13:24:00|975.6||975.8||975.8||975.6||1411
1635341070000|2021-10-27 13:24:30|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975.2|3343
1635341080000|2021-10-27 13:24:40|975.4||975.4||975.4||975.4||0
1635341100000|2021-10-27 13:25:00|975.6|975.4|976.6|976.2|976.6|976.2|975.6|975.4|7765
1635341110000|2021-10-27 13:25:10|976.4|976|976.4|976|976.4|976|976.2|976|0
1635341120000|2021-10-27 13:25:20|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|0
1635341130000|2021-10-27 13:25:30|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.2|0
1635341140000|2021-10-27 13:25:40|||||||||468
1635341160000|2021-10-27 13:26:00|976.6|976.2|976.6|976.2|976.6|976.2|976.4|976|1078
1635341170000|2021-10-27 13:26:10|976.4|976|976.4|976|976.6|976.2|976.2|976|2548
1635341180000|2021-10-27 13:26:20|976.2|975.8|976.2|976|976.2|976|976|975.8|1551
1635341190000|2021-10-27 13:26:30|976|975.8|976|975.6|976.2|975.8|976|975.6|209
1635341210000|2021-10-27 13:26:50|975.8|975.4|975.8|975.4|975.8|975.4|975.8|975.4|1844
1635341220000|2021-10-27 13:27:00|976|975.6|976.2|975.8|976.2|975.8|975.8|975.6|365
1635341230000|2021-10-27 13:27:10||976||976||976||976|0
1635341250000|2021-10-27 13:27:30|976|975.8|976.2|975.6|976.2|975.8|976|975.6|541
1635341260000|2021-10-27 13:27:40||975.8||975.8||975.8||975.6|0
1635341270000|2021-10-27 13:27:50||975.6||975.8||975.8||975.6|0
1635341280000|2021-10-27 13:28:00|976|975.6|976.2|976|976.2|976|976|975.6|4428
1635341290000|2021-10-27 13:28:10|976.4|975.8|976.6|976.2|976.8|976.4|976.4|975.8|455
1635341310000|2021-10-27 13:28:30|976.4|976|976.4|976|976.6|976|976.4|976|0
1635341320000|2021-10-27 13:28:40|976.6||976.6||976.6||976.4||0
1635341330000|2021-10-27 13:28:50|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|0
1635341340000|2021-10-27 13:29:00|976.4|976|976.4|976|976.6|976.2|976.2|975.8|2175
1635341400000|2021-10-27 13:30:00|976.2|975.8|976|975.6|976.4|976|975.8|975.6|16937
1635341410000|2021-10-27 13:30:10|975.8|975.4|975.2|974.8|976|975.4|975|974.6|124175
1635341420000|2021-10-27 13:30:20|975.4|975|975.4|975.2|975.8|975.4|975.4|974.8|9143
1635341430000|2021-10-27 13:30:30|975.2|975|974.6|974.2|975.2|975.2|974.6|974|47715
1635341440000|2021-10-27 13:30:40|974.8|974.4|975.6|975.4|976|975.8|974.6|974.4|10963
1635341450000|2021-10-27 13:30:50|975.4|975.2|975.4|974.8|976|975.6|975.2|974.8|2032
1635341460000|2021-10-27 13:31:00|975.2|974.6|975|974.4|975.2|974.8|974.2|974|10164
1635341470000|2021-10-27 13:31:10|974.8|974.6|975|974.6|975.4|975|974.8|974.4|1186
1635341480000|2021-10-27 13:31:20|974.8|974.4|974.8|974.6|975|974.6|974.6|974.4|9114
1635341490000|2021-10-27 13:31:30|975|974.4|974.4|974|975|974.6|974.2|974|8174
1635341500000|2021-10-27 13:31:40|974.2||974.2||974.2||974.2||2585
1635341510000|2021-10-27 13:31:50|974.4|974.2|974.8|974.4|974.8|974.4|974.4|974.2|367
1635341520000|2021-10-27 13:32:00|974.6|974.2|974|973.6|974.8|974.2|973.8|973.4|9794
1635341530000|2021-10-27 13:32:10|974.2|973.8|974|973.6|974.2|973.8|973.8|973.6|515
1635341540000|2021-10-27 13:32:20|973.8|973.2|974|973.8|974|973.8|973.6|973.2|4604
1635341550000|2021-10-27 13:32:30|974.2|973.6|974|973.6|974.2|973.6|973.8|973.2|1413
1635341560000|2021-10-27 13:32:40|974.2|973.8|974.4|974.2|974.4|974.2|974.2|973.8|1304
1635341570000|2021-10-27 13:32:50|974.6|974.4|975.4|974.8|975.4|975|974.6|974.4|2304
1635341580000|2021-10-27 13:33:00|975.2|974.6|973.6|973.2|975.2|974.6|973.6|973.2|8464
1635341590000|2021-10-27 13:33:10|973.8|973|973.4|973|973.8|973|973.4|973|0
1635341600000|2021-10-27 13:33:20|973.6|973.2|974|973.4|974|973.6|973.6|973.2|5824
1635341610000|2021-10-27 13:33:30|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|0
1635341620000|2021-10-27 13:33:40|973.6|973.2|973.6|973.2|973.8|973.4|973.4|973.2|3881
1635341630000|2021-10-27 13:33:50|973.8|973.4|974.2|973.8|974.2|973.8|973.8|973.4|9701
1635341640000|2021-10-27 13:34:00|974|974|974|973.4|974.2|974|973.8|973.4|3400
1635341650000|2021-10-27 13:34:10|973.8||974||974||973.8||0
1635341660000|2021-10-27 13:34:20|973.8|973.6|974|973.6|974|973.6|973.8|973.4|0
1635341670000|2021-10-27 13:34:30|973.8|973.8|974.2|973.8|974.2|974|973.8|973.8|1357
1635341680000|2021-10-27 13:34:40|974|973.6|974|973.6|974.2|973.6|973.8|973.6|1672
1635341690000|2021-10-27 13:34:50|973.8|973.4|973.2|973|974|973.4|973|972.6|8703
1635341700000|2021-10-27 13:35:00|973.4|973.2|974|973.6|974.2|973.8|973.2|973|2333
1635341710000|2021-10-27 13:35:10|973.8|973.4|973.8|973.2|973.8|973.4|973.8|973.2|65
1635341720000|2021-10-27 13:35:20|973.6|973.4|973.2|972.6|973.6|973.4|973.2|972.6|4857
1635341730000|2021-10-27 13:35:30||972.8||972.8||972.8||972.8|0
1635341750000|2021-10-27 13:35:50|973.4|973|973.6|973|973.8|973.4|973.2|973|6198
1635341760000|2021-10-27 13:36:00|973.4|973.2|973.2|973|973.4|973.4|973.2|973|2009
1635341770000|2021-10-27 13:36:10|973.4||973.2||973.4||973.2||0
1635341780000|2021-10-27 13:36:20|||||||||100
1635341790000|2021-10-27 13:36:30|973.4|973.2|974.2|974|974.4|974|973.4|973|3938
1635341800000|2021-10-27 13:36:40|974.4|974.2|974|973.8|974.4|974.2|974|973.8|2992
1635341810000|2021-10-27 13:36:50|974.2|974|974.8|974.4|974.8|974.4|974.2|974|1429
1635341820000|2021-10-27 13:37:00|974.6|974.2|974.4|974|974.6|974.2|974.4|974|415
1635341830000|2021-10-27 13:37:10|974.2|973.8|973.6|973|974.2|973.8|973.6|973|9863
1635341840000|2021-10-27 13:37:20|973.8|973.2|973.8|973.4|973.8|973.6|973.6|973.2|1634
1635341860000|2021-10-27 13:37:40|974|973.6|974.2|973.8|974.2|973.8|974|973.4|4081
1635341870000|2021-10-27 13:37:50|974.4|974|974.4|974|974.4|974|974.2|974|0
1635341880000|2021-10-27 13:38:00|974.6|974.2|974.4|974.2|974.6|974.4|974.4|974.2|2063
1635341890000|2021-10-27 13:38:10|974.6||974.6||974.6||974.6||0
1635341900000|2021-10-27 13:38:20|974.4|974|974.2|974|974.4|974|974.2|974|2287
1635341910000|2021-10-27 13:38:30|974|973.8|973.6|973.2|974|973.8|973.6|973.2|2367
1635341920000|2021-10-27 13:38:40|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|357
1635341930000|2021-10-27 13:38:50|973.4|973|973.4|973|973.6|973.2|973.2|972.8|1003
1635341940000|2021-10-27 13:39:00|973.6|973.2|973.4|973|973.6|973.2|973.4|973|0
1635341950000|2021-10-27 13:39:10|973.6|973.2|973.6|973.2|973.6|973.2|973.4|973.2|0
1635341970000|2021-10-27 13:39:30|973.4|973|973.2|972.8|973.6|973|973|972.6|1527
1635341980000|2021-10-27 13:39:40|973.4|973|973.2|973|973.4|973|973.2|973|0
1635341990000|2021-10-27 13:39:50|973.4|973.2|973.8|973.4|973.8|973.4|973.4|973|1538
1635342000000|2021-10-27 13:40:00|973.6|973.2|973.4|973|973.6|973.2|973.2|973|1179
1635342010000|2021-10-27 13:40:10|973.2|972.8|973.4|973|973.4|973|973|972.8|0
1635342020000|2021-10-27 13:40:20|973.2|973.2|973.4|973.2|973.6|973.2|973.2|973|373
1635342030000|2021-10-27 13:40:30|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|162
1635342050000|2021-10-27 13:40:50|974|973.6|974.2|973.8|974.2|973.8|974|973.6|137
1635342060000|2021-10-27 13:41:00|974|973.6|973.8|973.6|974.2|973.6|973.8|973.6|2287
1635342070000|2021-10-27 13:41:10|974|973.8|974.4|974|974.4|974|974|973.8|100
1635342080000|2021-10-27 13:41:20|974.2|973.8|974.4|974|974.6|974.2|973.8|973.6|3056
1635342090000|2021-10-27 13:41:30|974.2|973.8|974.2|973.8|974.4|974|974|973.8|3547
1635342100000|2021-10-27 13:41:40|974|973.6|974.4|974|974.4|974|973.8|973.4|990
1635342110000|2021-10-27 13:41:50|974.2|974.2|974.6|974.2|974.6|974.4|974.2|974.2|102
1635342120000|2021-10-27 13:42:00|974.4|974|974|973.6|974.6|974|974|973.6|2650
1635342130000|2021-10-27 13:42:10|973.8|973.4|974|973.6|974|973.6|973.8|973.4|2287
1635342140000|2021-10-27 13:42:20|973.8||974||974||973.8||1018
1635342160000|2021-10-27 13:42:40|973.8|973.8|974|973.6|974|973.8|973.8|973.6|0
1635342180000|2021-10-27 13:43:00|974.2|973.8|973.8|973.6|974.4|974|973.8|973.6|5083
1635342190000|2021-10-27 13:43:10|974|973.8|974|973.6|974|973.8|973.8|973.6|365
1635342220000|2021-10-27 13:43:40|974.2|973.8|974.4|974|974.6|974|974.2|973.8|965
1635342230000|2021-10-27 13:43:50|974.2|973.8|974|973.8|974.2|973.8|974|973.8|1000
1635342240000|2021-10-27 13:44:00|974.2|974|974.2|973.8|974.2|974|973.6|973.4|8725
1635342250000|2021-10-27 13:44:10|974|973.6|973.6|973.4|974.2|973.6|973.6|973.4|3042
1635342260000|2021-10-27 13:44:20|973.8|973.6|973.8|973.4|974|973.6|973.8|973.4|498
1635342270000|2021-10-27 13:44:30|973.6|973.2|973.8|973.4|973.8|973.6|973.4|973|6867
1635342280000|2021-10-27 13:44:40|974|973.6|974.2|973.8|974.2|974|974|973.4|523
1635342290000|2021-10-27 13:44:50|974.4|974|974.4|974|974.4|974.2|974.4|973.8|100
1635342300000|2021-10-27 13:45:00|974.2|974.2|974.4|974.2|974.4|974.2|974.2|974.2|0
1635342310000|2021-10-27 13:45:10|974.2|974|974.4|974|974.4|974.2|974.2|974|2367
1635342320000|2021-10-27 13:45:20|974.2|974.2|974|973.8|974.2|974.2|974|973.8|5700
1635342330000|2021-10-27 13:45:30|974.2|973.6|973.6|973.4|974.2|973.6|973.6|973.4|3970
1635342340000|2021-10-27 13:45:40|973.4|973.2|973.8|973.4|973.8|973.6|973.4|973.2|1584
1635342350000|2021-10-27 13:45:50|974|973.6|974.2|973.8|974.4|974|974|973.6|367
1635342360000|2021-10-27 13:46:00|974.4|974|974.4|974.2|974.6|974.4|974.4|974|1577
1635342370000|2021-10-27 13:46:10|974.2|974|974.4|974|974.4|974|974.2|973.8|2625
1635342380000|2021-10-27 13:46:20|974.2|974.2|974.4|974|974.4|974.2|974.2|974|1104
1635342390000|2021-10-27 13:46:30|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|0
1635342420000|2021-10-27 13:47:00|975|974.6|975|974.6|975|974.8|974.8|974.4|11104
1635342430000|2021-10-27 13:47:10|975.2|974.8|975.2|974.8|975.4|975|975|974.8|7214
1635342440000|2021-10-27 13:47:20|975|974.6|975|974.6|975|974.8|974.8|974.6|668
1635342450000|2021-10-27 13:47:30|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|3300
1635342460000|2021-10-27 13:47:40|975|974.6|975.6|975.2|975.8|975.4|975|974.4|1871
1635342470000|2021-10-27 13:47:50|976|975.4|976|975.6|976|975.6|976|975.4|3033
1635342480000|2021-10-27 13:48:00|975.8|975.4|975.2|974.8|975.8|975.6|975.2|974.8|2147
1635342490000|2021-10-27 13:48:10|975|975|975|974.8|975|975|975|974.8|1187
1635342500000|2021-10-27 13:48:20|975.2|975|975.4|975|975.6|975|975.2|975|821
1635342510000|2021-10-27 13:48:30|975.6||975.4||975.6||975.4||0
1635342520000|2021-10-27 13:48:40|975.6||975.4||975.6||975.4||0
1635342530000|2021-10-27 13:48:50|975.6|975.2|975.4|975.2|975.6|975.4|975.4|975|100
1635342540000|2021-10-27 13:49:00|975.2|975|975|974.6|975.4|975|974.8|974.4|11422
1635342550000|2021-10-27 13:49:10|975.2|974.8|975.2|975|975.4|975|975.2|974.6|270
1635342560000|2021-10-27 13:49:20|||||||||511
1635342570000|2021-10-27 13:49:30|975|974.8|975|974.6|975|974.8|975|974.6|25
1635342580000|2021-10-27 13:49:40|974.8|974.4|974.6|974.2|974.8|974.4|974.6|974.2|388
1635342590000|2021-10-27 13:49:50|974.4||974.4||974.6||974.4||0
1635342600000|2021-10-27 13:50:00|974.2|974|973.8|973.4|974.4|974.2|973.8|973.4|6588
1635342610000|2021-10-27 13:50:10|974|973.6|974.2|973.8|974.2|973.8|974|973.6|449
1635342640000|2021-10-27 13:50:40|974|974|974.2|973.8|974.2|974|974|973.8|2792
1635342650000|2021-10-27 13:50:50||974||973.8||974||973.8|1195
1635342670000|2021-10-27 13:51:10|974||974.2||974.2||974||0
1635342680000|2021-10-27 13:51:20|974.4|974|974.6|974.4|974.8|974.4|974.4|974|211
1635342690000|2021-10-27 13:51:30|974.4|974.2|974.2|973.8|974.6|974.2|974.2|973.8|2407
1635342700000|2021-10-27 13:51:40|974.4|974|974.4|974|974.6|974.4|974.4|974|1287
1635342710000|2021-10-27 13:51:50|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974|1914
1635342760000|2021-10-27 13:52:40|974.6|974.6|974.4|974.2|974.6|974.6|974.4|974|2095
1635342770000|2021-10-27 13:52:50||974||974||974||974|0
1635342780000|2021-10-27 13:53:00|974.2|973.8|974|973.8|974.4|973.8|974|973.8|892
1635342790000|2021-10-27 13:53:10|974.2|974|974.4|974.2|974.4|974.2|974.2|974|605
1635342800000|2021-10-27 13:53:20|974.6||974.6||974.6||974.6||253
1635342810000|2021-10-27 13:53:30||974.4||974.2||974.4||974.2|0
1635342820000|2021-10-27 13:53:40|974.8|974.4|975|974.8|975.2|974.8|974.8|974.4|2202
1635342830000|2021-10-27 13:53:50|975.2|975|975.4|975|975.4|975.2|975.2|975|1038
1635342840000|2021-10-27 13:54:00|975.6|975.2|975.4|975|975.6|975.2|975.4|975|0
1635342850000|2021-10-27 13:54:10|975.6|975.2|976|975.6|976|975.8|975.6|975.2|3196
1635342860000|2021-10-27 13:54:20|976.2|975.8|976.2|975.8|976.4|975.8|976.2|975.8|2525
1635342870000|2021-10-27 13:54:30|976|975.6|976|975.8|976|975.8|975.8|975.6|3129
1635342880000|2021-10-27 13:54:40|976.2|976|976.2|975.8|976.2|976|976.2|975.8|4756
1635342890000|2021-10-27 13:54:50|976.4|976|976.6|976.2|976.6|976.2|976.4|975.8|102
1635342900000|2021-10-27 13:55:00|976.4|976|976.2|976|976.4|976|976.2|976|1189
1635342910000|2021-10-27 13:55:10|976.4|976.2|976.4|976.2|976.6|976.2|976.2|976.2|0
1635342920000|2021-10-27 13:55:20|976.2|976|976.6|976.2|976.6|976.2|976.2|976|3374
1635342970000|2021-10-27 13:56:10|976.4|976|976.2|975.8|976.6|976|975.8|975.6|10169
1635343000000|2021-10-27 13:56:40|976||976.2||976.2||976||0
1635343010000|2021-10-27 13:56:50|976|975.6|976.2|975.8|976.2|975.8|975.8|975.4|5817
1635343030000|2021-10-27 13:57:10|976.4|976|976.6|976.4|976.8|976.4|976.4|975.8|3980
1635343040000|2021-10-27 13:57:20|||||||||6866
1635343050000|2021-10-27 13:57:30|976.8|976.2|977|976.6|977.2|976.6|976.8|976.2|2782
1635343090000|2021-10-27 13:58:10|976.8||976.8||977||976.8||0
1635343110000|2021-10-27 13:58:30|977|976.8|977.2|977|977.4|977|977|976.8|220
1635343120000|2021-10-27 13:58:40|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1254
1635343130000|2021-10-27 13:58:50|977.4|977|977.2|977|977.4|977|977.2|977|3211
1635343140000|2021-10-27 13:59:00|977.4|977.2|977.4|977|977.4|977.2|977.4|977|2281
1635343170000|2021-10-27 13:59:30|977.2|976.8|976.8|976.4|977.4|976.8|976.6|976.2|2770
1635343190000|2021-10-27 13:59:50|977|976.6|977.2|976.6|977.2|976.8|977|976.4|100
1635343200000|2021-10-27 14:00:00|977|976.8|977.4|977|977.4|977.2|977|976.8|1454
1635343210000|2021-10-27 14:00:10|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977|3137
1635343220000|2021-10-27 14:00:20|978|977.6|978.4|978.2|978.6|978.4|977.8|977.4|74873
1635343230000|2021-10-27 14:00:30||978||978||978.2||978|724
1635343240000|2021-10-27 14:00:40|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|0
1635343260000|2021-10-27 14:01:00||978||978||978||978|0
1635343270000|2021-10-27 14:01:10|978.4|978.2|978.4|978.2|978.6|978.2|977.8|977.6|22070
1635343280000|2021-10-27 14:01:20|978.6|978|978.8|978.4|978.8|978.6|978.6|978|9418
1635343290000|2021-10-27 14:01:30|978.6|978.6|978.6|978.4|978.6|978.6|978.6|978.4|399
1635343310000|2021-10-27 14:01:50|||||||||2235
1635343320000|2021-10-27 14:02:00|978.8|978.2|978.8|978.6|979|978.6|978.8|978.2|1946
1635343350000|2021-10-27 14:02:30|979|978.8|979|978.8|979.4|979|979|978.8|10570
1635343360000|2021-10-27 14:02:40|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|0
1635343370000|2021-10-27 14:02:50|979|978.8|979.2|978.8|979.2|978.8|979|978.8|4109
1635343380000|2021-10-27 14:03:00|979|978.6|979|978.6|979.4|979|979|978.6|4450
1635343390000|2021-10-27 14:03:10|979.2|978.8|979.4|979|979.4|979|979.2|978.6|2214
1635343400000|2021-10-27 14:03:20||979.2||979.2||979.2||979.2|0
1635343410000|2021-10-27 14:03:30|979.2|979|979|978.8|979.4|979.2|979|978.6|8539
1635343420000|2021-10-27 14:03:40|979.2|979|979.2|978.8|979.2|979|979.2|978.8|3452
1635343430000|2021-10-27 14:03:50|979||979||979.2||979||215
1635343440000|2021-10-27 14:04:00|978.8|978.6|979.2|978.8|979.2|979|978.8|978.6|7815
1635343470000|2021-10-27 14:04:30|979|978.6|978.6|978.2|979.2|978.6|978.6|978.2|10466
1635343480000|2021-10-27 14:04:40|978.4|978|978.4|978|978.6|978.2|978.2|978|5778
1635343490000|2021-10-27 14:04:50|978.2|977.8|978.4|978.2|978.4|978.2|978|977.8|10027
1635343500000|2021-10-27 14:05:00|978.6|978|978.6|978.4|978.8|978.6|978.6|978|9295
1635343510000|2021-10-27 14:05:10|978.8|978.6|979|978.6|979|978.6|978.8|978.6|6139
1635343530000|2021-10-27 14:05:30|979.2|978.8|979.4|979|979.4|979|979.2|978.8|5056
1635343540000|2021-10-27 14:05:40|979.6|979.2|979.8|979.6|979.8|979.6|979.6|979.2|1551
1635343550000|2021-10-27 14:05:50|||||||||1491
1635343560000|2021-10-27 14:06:00|980||979.8||980||979.8||64
1635343570000|2021-10-27 14:06:10|980|979.8|980|979.6|980|979.8|980|979.6|931
1635343580000|2021-10-27 14:06:20|||||||||34
1635343590000|2021-10-27 14:06:30|980.2|979.8|980.4|980|980.4|980.2|980.2|979.6|31356
1635343600000|2021-10-27 14:06:40|980.6|980.2|980.6|980.2|980.6|980.2|980.6|980.2|306
1635343620000|2021-10-27 14:07:00|980.4|980.4|980.4|980.2|980.4|980.4|980.4|980.2|2060
1635343630000|2021-10-27 14:07:10|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|1028
1635343640000|2021-10-27 14:07:20|980.8|980.6|980.6|980.4|980.8|980.6|980.6|980.4|5545
1635343650000|2021-10-27 14:07:30|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980.2|10497
1635343660000|2021-10-27 14:07:40||980.4||980.4||980.4||980.4|428
1635343670000|2021-10-27 14:07:50|980.8|980.6|980.4|980.2|980.8|980.6|980.4|980.2|2421
1635343680000|2021-10-27 14:08:00|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|1143
1635343690000|2021-10-27 14:08:10|980.8|980.4|980.8|980.6|980.8|980.6|980.8|980.4|428
1635343700000|2021-10-27 14:08:20|980.4|980.2|981.2|980.8|981.2|981|980.4|980.2|13464
1635343710000|2021-10-27 14:08:30|981.4|981|981.4|981|981.4|981|981.2|980.8|0
1635343720000|2021-10-27 14:08:40|981.2|980.8|981.4|981|981.4|981|981|980.6|7480
1635343730000|2021-10-27 14:08:50|981.2|980.8|981.4|981|981.4|981|981|980.6|608
1635343740000|2021-10-27 14:09:00|||||||||2053
1635343750000|2021-10-27 14:09:10|981.6|981.2|981.4|981|981.6|981.4|981.2|981|3372
1635343760000|2021-10-27 14:09:20|981.6|981.2|981.8|981.2|982|981.6|981.6|981.2|2017
1635343770000|2021-10-27 14:09:30||981.4||981.4||981.4||981.4|0
1635343790000|2021-10-27 14:09:50||981.6||981.6||981.6||981.6|746
1635343800000|2021-10-27 14:10:00|981.6|981.4|981.2|981|981.6|981.4|981.2|981|1957
1635343810000|2021-10-27 14:10:10|981|980.8|981|980.8|981|980.8|981|980.8|1617
1635343820000|2021-10-27 14:10:20|981.2|980.6|981.2|980.8|981.2|980.8|981.2|980.6|535
1635343830000|2021-10-27 14:10:30|981.4|981|981.8|981.4|981.8|981.4|981.4|980.8|1244
1635343840000|2021-10-27 14:10:40|982|981.6|982|981.6|982|981.8|982|981.4|5205
1635343850000|2021-10-27 14:10:50||981.8||981.8||981.8||981.8|0
1635343860000|2021-10-27 14:11:00|982.2|982|982.4|982|982.4|982|982.2|981.8|2100
1635343870000|2021-10-27 14:11:10|||||||||255
1635343890000|2021-10-27 14:11:30|982.6||982.4||982.6||982.4||0
1635343900000|2021-10-27 14:11:40||982.2||982.2||982.2||982.2|0
1635343910000|2021-10-27 14:11:50|982.6||982.6||982.6||982.6||4467
1635343930000|2021-10-27 14:12:10|982.8|982.4|982.8|982.6|982.8|982.6|982.8|982.4|2375
1635343940000|2021-10-27 14:12:20|983|982.8|983|982.8|983|982.8|982.8|982.6|11672
1635343950000|2021-10-27 14:12:30|982.8|982.6|983|982.6|983|982.6|982.8|982.6|4828
1635343960000|2021-10-27 14:12:40|982.8|982.4|982.6|982.4|982.8|982.6|982.6|982.2|8022
1635343970000|2021-10-27 14:12:50|982.4|982.2|982.4|982|982.4|982.2|982.2|982|1412
1635343980000|2021-10-27 14:13:00|982.2|982.2|982.4|982|982.6|982.2|982.2|982|3599
1635343990000|2021-10-27 14:13:10|982.2||982.2||982.2||982.2||1553
1635344000000|2021-10-27 14:13:20|982.4|982.2|982.6|982.4|982.6|982.4|982.4|982.2|3886
1635344010000|2021-10-27 14:13:30|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|1356
1635344020000|2021-10-27 14:13:40|982.6|982.4|982.6|982.4|982.8|982.4|982.4|982.2|3137
1635344030000|2021-10-27 14:13:50|982.8|982.6|983|982.6|983|982.6|982.8|982.6|250
1635344050000|2021-10-27 14:14:10|983.2|982.8|983.4|983|983.4|983|983|982.8|788
1635344060000|2021-10-27 14:14:20||983.2||983.2||983.2||983.2|1850
1635344070000|2021-10-27 14:14:30|983.2|983|983.2|983|983.2|983|983|982.8|10417
1635344090000|2021-10-27 14:14:50|983.4|983.2|983.6|983|983.6|983.2|983.4|983|3605
1635344100000|2021-10-27 14:15:00|983.8|983.2|983.6|983.4|983.8|983.6|983.6|983.2|5190
1635344110000|2021-10-27 14:15:10|983.8||983.6||983.8||983.6||0
1635344120000|2021-10-27 14:15:20|983.8||983.8||983.8||983.8||100
1635344140000|2021-10-27 14:15:40|983.6|983.2|983.6|983.4|983.6|983.4|983.4|983.2|6565
1635344150000|2021-10-27 14:15:50|983.8||983.6||983.8||983.6||0
1635344170000|2021-10-27 14:16:10|983.8|983.6|984|983.6|984|983.6|983.6|983.6|321
1635344180000|2021-10-27 14:16:20|983.8|983.8|983.6|983.4|984|983.8|983.6|983.2|6777
1635344190000|2021-10-27 14:16:30|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.4|2491
1635344200000|2021-10-27 14:16:40|983.6|983.4|983.4|983.2|983.8|983.6|983.4|983.2|9923
1635344210000|2021-10-27 14:16:50|983.6|983.4|983.8|983.4|983.8|983.6|983.6|983.4|553
1635344220000|2021-10-27 14:17:00|||||||||1178
1635344230000|2021-10-27 14:17:10||983.6||983.6||983.6||983.6|851
1635344240000|2021-10-27 14:17:20|||||||||81
1635344260000|2021-10-27 14:17:40|||||||||878
1635344280000|2021-10-27 14:18:00|983.6|983.4|983.6|983.2|983.8|983.6|983.4|983.2|22290
1635344300000|2021-10-27 14:18:20||983.4||983.4||983.4||983.4|1505
1635344340000|2021-10-27 14:19:00|983.8||983.6||983.8||983.6||0
1635344350000|2021-10-27 14:19:10|||||||||2181
1635344360000|2021-10-27 14:19:20|||||||||79
1635344370000|2021-10-27 14:19:30|983.4|983.2|983.2|983|983.4|983.2|983.2|982.8|12279
1635344380000|2021-10-27 14:19:40|983|982.8|983|982.6|983.2|983|983|982.6|12201
1635344390000|2021-10-27 14:19:50|982.8|982.8|983|982.8|983|982.8|982.8|982.8|10310
1635344400000|2021-10-27 14:20:00|983.2|983|983.2|983|983.2|983|983.2|983|5016
1635344410000|2021-10-27 14:20:10|983.4|983.2|983.2|983|983.4|983.2|983.2|983|4691
1635344420000|2021-10-27 14:20:20|983|982.8|983|982.8|983|982.8|983|982.6|3219
1635344430000|2021-10-27 14:20:30|983.2|983|983.2|983|983.2|983|983.2|983|0
1635344440000|2021-10-27 14:20:40|983|982.8|983|982.8|983|983|983|982.8|4119
1635344450000|2021-10-27 14:20:50|983.2|983|983.2|983|983.2|983|983.2|983|5892
1635344460000|2021-10-27 14:21:00|983|982.8|983|982.8|983.2|982.8|983|982.6|4550
1635344470000|2021-10-27 14:21:10|||||||||33
1635344480000|2021-10-27 14:21:20|983.2|983|983.6|983.2|983.6|983.4|983.2|983|2734
1635344490000|2021-10-27 14:21:30|983.8|983.4|983.8|983.4|983.8|983.4|983.6|983.4|1498
1635344500000|2021-10-27 14:21:40|984|983.6|984.2|984|984.2|984|984|983.6|1760
1635344510000|2021-10-27 14:21:50|984.4|984.2|984.4|984|984.4|984.2|984.4|984|4438
1635344520000|2021-10-27 14:22:00|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|840
1635344540000|2021-10-27 14:22:20|984.4||984.4||984.4||984.4||0
1635344550000|2021-10-27 14:22:30|984.2|984|984|983.8|984.4|984|983.8|983.4|9566
1635344560000|2021-10-27 14:22:40|984.2|984|984.2|984|984.2|984|984.2|983.8|151
1635344580000|2021-10-27 14:23:00|984|983.8|984|983.8|984|983.8|984|983.8|4528
1635344600000|2021-10-27 14:23:20|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|6490
1635344610000|2021-10-27 14:23:30|984|983.8|984.2|983.8|984.2|983.8|984|983.8|4852
1635344620000|2021-10-27 14:23:40|984|983.6|983.8|983.4|984.2|983.8|983.6|983.4|11799
1635344630000|2021-10-27 14:23:50|983.6|983.6|983.8|983.4|983.8|983.6|983.6|983.4|3383
1635344640000|2021-10-27 14:24:00|983.6|983.2|983.8|983.6|983.8|983.6|983.4|983.2|16980
1635344650000|2021-10-27 14:24:10|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|1734
1635344660000|2021-10-27 14:24:20|983.4|983.2|983.2|982.8|983.6|983.2|982.8|982.6|8644
1635344670000|2021-10-27 14:24:30||983||983||983||983|0
1635344680000|2021-10-27 14:24:40|983|982.8|982.6|982.4|983.2|982.8|982.6|982.4|9594
1635344690000|2021-10-27 14:24:50|982.8|982.6|982.8|982.4|982.8|982.6|982.6|982.4|128
1635344700000|2021-10-27 14:25:00|982.6|982.6|983.2|982.8|983.2|982.8|982.6|982.6|4189
1635344710000|2021-10-27 14:25:10|983|982.6|982.6|982.4|983|982.8|982.6|982.4|9581
1635344720000|2021-10-27 14:25:20|982.8|982.2|982.4|982.2|982.8|982.2|982.4|982.2|1336
1635344740000|2021-10-27 14:25:40|982.2|982|982|981.8|982.2|982|982|981.8|853
1635344750000|2021-10-27 14:25:50|982.2||982.2||982.2||982.2||0
1635344760000|2021-10-27 14:26:00|982||982||982.2||982||2725
1635344770000|2021-10-27 14:26:10|||||||||200
1635344780000|2021-10-27 14:26:20|981.8|981.6|981.8|981.4|981.8|981.6|981.8|981.4|846
1635344790000|2021-10-27 14:26:30||981.6||981.4||981.6||981.4|1000
1635344800000|2021-10-27 14:26:40|981.6|981.2|980.8|980.4|981.6|981.2|980.8|980.4|7674
1635344810000|2021-10-27 14:26:50|981|980.6|981.2|980.8|981.2|981|981|980.6|1268
1635344820000|2021-10-27 14:27:00|981|981|981.2|980.8|981.2|981|981|980.6|1021
1635344830000|2021-10-27 14:27:10|981|980.6|980.8|980.4|981.2|980.6|980.8|980.4|2458
1635344840000|2021-10-27 14:27:20|981|980.6|980.8|980.4|981|980.8|980.8|980.4|75
1635344850000|2021-10-27 14:27:30|981|980.6|981|980.6|981.2|981|981|980.4|17147
1635344860000|2021-10-27 14:27:40|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|665
1635344880000|2021-10-27 14:28:00|980.4|980|980.8|980.4|981|980.8|980.4|980|16837
1635344890000|2021-10-27 14:28:10|980.6|980.2|980.8|980.4|980.8|980.4|980.6|980.2|0
1635344900000|2021-10-27 14:28:20|980.6|980.2|980.4|980|980.6|980.2|980.2|980|2183
1635344910000|2021-10-27 14:28:30|980.2|979.8|980|979.8|980.2|979.8|980|979.8|641
1635344930000|2021-10-27 14:28:50|979.8|979.6|979.8|979.4|979.8|979.6|979.8|979.4|563
1635344940000|2021-10-27 14:29:00|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979|6181
1635344950000|2021-10-27 14:29:10|979.6||979.6||979.6||979.6||0
1635344960000|2021-10-27 14:29:20|979.4|979.2|979.4|979|979.4|979.2|979.4|979|1576
1635344970000|2021-10-27 14:29:30|979.6|979.2|980.2|979.8|980.4|980.2|979.6|979.2|10022
1635344980000|2021-10-27 14:29:40|980||980||980.2||980||2194
1635344990000|2021-10-27 14:29:50|980.2||980||980.2||980||40
1635345000000|2021-10-27 14:30:00|979.8|979.6|979.4|979|980|979.6|979.4|979|9300
1635345010000|2021-10-27 14:30:10|979.2|978.8|979|978.6|979.2|978.8|978.8|978.4|3711
1635345020000|2021-10-27 14:30:20|979.2|978.8|979.2|978.8|979.4|979.2|979.2|978.8|5409
1635345040000|2021-10-27 14:30:40|979|978.6|978.8|978.4|979|978.6|978.8|978.4|1083
1635345060000|2021-10-27 14:31:00||978.6||978.4||978.6||978.4|0
1635345070000|2021-10-27 14:31:10||978.6||978.6||978.6||978.6|0
1635345080000|2021-10-27 14:31:20|979|978.8|979.8|979.4|979.8|979.4|978.8|978.6|5504
1635345100000|2021-10-27 14:31:40||979.6||979.6||979.6||979.6|0
1635345110000|2021-10-27 14:31:50|980|979.8|980|979.6|980|979.8|979.8|979.6|1204
1635345120000|2021-10-27 14:32:00|980.2|979.8|980.4|980.2|980.6|980.4|980.2|979.8|16489
1635345130000|2021-10-27 14:32:10||980||980||980||979.8|3044
1635345140000|2021-10-27 14:32:20|980.2|979.8|980.6|980.2|980.6|980.4|980.2|979.8|3717
1635345150000|2021-10-27 14:32:30|980.4|980|980.6|980.2|980.6|980.2|980.2|980|3089
1635345170000|2021-10-27 14:32:50|980.4|980.4|980.4|980.2|980.4|980.4|980.4|980.2|1413
1635345180000|2021-10-27 14:33:00|980.6|980.4|981|980.6|981|980.8|980.6|980.2|634
1635345200000|2021-10-27 14:33:20||980.8||980.8||980.8||980.8|0
1635345210000|2021-10-27 14:33:30|981.2||981.2||981.2||981.2||100
1635345240000|2021-10-27 14:34:00|981|980.6|980.8|980.4|981.2|980.6|980.8|980.4|4220
1635345280000|2021-10-27 14:34:40|||||||||339
1635345290000|2021-10-27 14:34:50|980.6||980.8||980.8||980.6||1168
1635345310000|2021-10-27 14:35:10|980.6|980.6|980.6|980.4|980.8|980.6|980.6|980.4|1404
1635345320000|2021-10-27 14:35:20|||||||||100
1635345330000|2021-10-27 14:35:30|980.8|980.6|980|979.8|980.8|980.6|980|979.8|18329
1635345340000|2021-10-27 14:35:40|980.2|980|980.2|980|980.2|980|980.2|980|2584
1635345350000|2021-10-27 14:35:50|||||||||3
1635345360000|2021-10-27 14:36:00||979.8||980||980||979.8|30
1635345370000|2021-10-27 14:36:10|980.4|979.8|980.6|980.2|980.8|980.4|980.4|979.8|5721
1635345380000|2021-10-27 14:36:20||980.4||980.4||980.4||980.4|0
1635345390000|2021-10-27 14:36:30||980.2||980.4||980.4||980.2|967
1635345400000|2021-10-27 14:36:40|980.4|980.2|980.8|980.4|980.8|980.4|980.4|980.2|1833
1635345410000|2021-10-27 14:36:50|980.6|980.2|980.4|980|980.6|980.2|980.2|979.8|1719
1635345420000|2021-10-27 14:37:00|980.2||980.2||980.2||980.2||0
1635345430000|2021-10-27 14:37:10|980.4|980.2|980.4|980.2|980.6|980.2|980.4|980.2|543
1635345440000|2021-10-27 14:37:20|980.2|980|980.2|980|980.4|980|980.2|980|709
1635345450000|2021-10-27 14:37:30|980|979.8|980.2|979.8|980.2|979.8|980|979.8|1022
1635345470000|2021-10-27 14:37:50|980|979.6|980|979.6|980|979.8|979.8|979.6|2496
1635345480000|2021-10-27 14:38:00|979.8|979.4|979.6|979.2|980|979.4|979.4|979|1805
1635345490000|2021-10-27 14:38:10|979.8|979.4|980|979.6|980|979.6|979.8|979.4|373
1635345500000|2021-10-27 14:38:20|979.8|979.8|979.8|979.6|979.8|979.8|979.8|979.6|0
1635345510000|2021-10-27 14:38:30|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.2|2628
1635345530000|2021-10-27 14:38:50|979.6||979.8||979.8||979.6||4
1635345540000|2021-10-27 14:39:00|980|979.6|980.2|979.8|980.2|979.8|980|979.6|173
1635345550000|2021-10-27 14:39:10|980|979.6|980|979.6|980|979.6|980|979.6|1079
1635345560000|2021-10-27 14:39:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|922
1635345570000|2021-10-27 14:39:30|979.6|979.2|979.4|979.2|979.6|979.4|979.4|979.2|707
1635345580000|2021-10-27 14:39:40|979.2|979|979.4|979.2|979.4|979.2|979.2|978.8|1535
1635345590000|2021-10-27 14:39:50|||||||||48
1635345600000|2021-10-27 14:40:00|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|1039
1635345610000|2021-10-27 14:40:10|979.4|979.2|979.6|979.2|979.6|979.2|979.4|979.2|2371
1635345620000|2021-10-27 14:40:20|979.4|979.4|979.6|979.2|979.6|979.4|979.4|979.2|333
1635345640000|2021-10-27 14:40:40|||||||||286
1635345650000|2021-10-27 14:40:50|979.8|979.4|979.8|979.4|979.8|979.6|979.8|979.4|3749
1635345660000|2021-10-27 14:41:00|979.6|979.2|979.4|979.2|979.6|979.2|979.4|979.2|1285
1635345670000|2021-10-27 14:41:10|979.2|979|979.2|978.8|979.2|979|979.2|978.8|925
1635345690000|2021-10-27 14:41:30|979.4|979|979.4|979.2|979.4|979.2|979.4|979|1250
1635345700000|2021-10-27 14:41:40|979.2|979|979|978.8|979.2|979|979|978.6|2809
1635345710000|2021-10-27 14:41:50|979.2|979|979.4|979|979.4|979|979.2|979|1465
1635345730000|2021-10-27 14:42:10|979.2|978.8|978.4|978|979.4|978.8|978.2|978|8786
1635345740000|2021-10-27 14:42:20|978.6|978.2|978.4|978.2|978.6|978.4|978.4|978.2|7375
1635345750000|2021-10-27 14:42:30||978||978||978||978|500
1635345770000|2021-10-27 14:42:50|978.6|978.2|979.2|978.8|979.2|979|978.6|978.2|11305
1635345800000|2021-10-27 14:43:20|979|978.6|978.8|978.4|979|978.8|978.8|978.4|11766
1635345810000|2021-10-27 14:43:30|978.6|978.2|978.4|978|978.6|978.2|978|977.8|40705
1635345820000|2021-10-27 14:43:40|978.6|978.2|978.8|978.4|978.8|978.6|978.6|978.2|8395
1635345860000|2021-10-27 14:44:20|979|978.6|978.8|978.6|979|978.8|978.6|978.4|8166
1635345870000|2021-10-27 14:44:30||978.4||978.4||978.4||978.4|755
1635345880000|2021-10-27 14:44:40|979|978.6|979|978.6|979|978.8|979|978.6|1160
1635345890000|2021-10-27 14:44:50|978.8|978.4|979|978.6|979|978.6|978.8|978.4|1846
1635345900000|2021-10-27 14:45:00|979.2|978.8|979|978.8|979.2|979|979|978.8|14397
1635345910000|2021-10-27 14:45:10|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|5981
1635345930000|2021-10-27 14:45:30||978.2||978.2||978.2||978.2|1241
1635345940000|2021-10-27 14:45:40|978.4|978|978.4|977.8|978.4|978|978.4|977.8|543
1635345950000|2021-10-27 14:45:50|978.2||978.2||978.2||978.2||0
1635345960000|2021-10-27 14:46:00|978|977.6|977.6|977.2|978|977.6|977.4|977.2|5684
1635345970000|2021-10-27 14:46:10|977.4|977.4|977.4|977|977.8|977.4|977.4|977|8194
1635345980000|2021-10-27 14:46:20|977.6|977.2|977.4|977|977.6|977.4|977.4|977|716
1635345990000|2021-10-27 14:46:30|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977.2|2578
1635346000000|2021-10-27 14:46:40|977.8|977.4|977.6|977.2|977.8|977.6|977.6|977.2|15100
1635346010000|2021-10-27 14:46:50|977.4|977|977.4|977|977.4|977|977.4|977|1556
1635346020000|2021-10-27 14:47:00|977.2||977.2||977.2||977.2||1339
1635346030000|2021-10-27 14:47:10|977|976.8|977.2|976.8|977.4|977|977|976.6|3643
1635346040000|2021-10-27 14:47:20||977||977||977||977|1116
1635346050000|2021-10-27 14:47:30|977|976.8|976.8|976.4|977.2|976.8|976.8|976.4|3163
1635346060000|2021-10-27 14:47:40|977|976.6|977.2|977|977.2|977|977|976.4|3608
1635346070000|2021-10-27 14:47:50|977.4|977.2|977.6|977.2|977.8|977.6|977.2|977.2|5191
1635346080000|2021-10-27 14:48:00|977.8|977.4|977.6|977.4|977.8|977.6|977.6|977.2|2749
1635346090000|2021-10-27 14:48:10|977.8|977.2|977.2|977|977.8|977.2|977.2|976.8|279
1635346100000|2021-10-27 14:48:20|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|100
1635346110000|2021-10-27 14:48:30|977.8|977.4|977.8|977.4|977.8|977.6|977.6|977.4|1
1635346120000|2021-10-27 14:48:40|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1635346130000|2021-10-27 14:48:50|977.8|977.4|978|977.6|978|977.6|977.8|977.4|159
1635346140000|2021-10-27 14:49:00||977.8||977.6||977.8||977.6|728
1635346150000|2021-10-27 14:49:10||977.8||977.8||977.8||977.8|0
1635346160000|2021-10-27 14:49:20|978.2|978|978.4|978.2|978.4|978.2|978.2|978|5048
1635346170000|2021-10-27 14:49:30|978.6||978.6||978.6||978.6||0
1635346180000|2021-10-27 14:49:40|978.4|978|978.2|977.8|978.6|978.2|978.2|977.8|6750
1635346190000|2021-10-27 14:49:50|978|977.6|977.6|977.4|978.2|977.6|977.6|977.4|1136
1635346200000|2021-10-27 14:50:00|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|103
1635346210000|2021-10-27 14:50:10|977.4|977|977.4|977|977.4|977|977.4|977|0
1635346220000|2021-10-27 14:50:20|977.2||977.4||977.4||977.2||1188
1635346230000|2021-10-27 14:50:30||977.2||977.2||977.2||977.2|303
1635346240000|2021-10-27 14:50:40|977.2|977|977.2|977|977.2|977|977.2|977|1
1635346250000|2021-10-27 14:50:50|977.4||977.4||977.4||977.2||0
1635346290000|2021-10-27 14:51:30|977.2|976.8|977.2|976.8|977.2|977|977|976.6|927
1635346300000|2021-10-27 14:51:40|977|977|977.2|976.8|977.2|977|977|976.8|1556
1635346310000|2021-10-27 14:51:50|977|976.6|976.8|976.4|977|976.6|976.6|976.4|799
1635346320000|2021-10-27 14:52:00|||||||||47
1635346340000|2021-10-27 14:52:20|977|976.6|976.8|976.4|977|976.8|976.8|976.4|4791
1635346350000|2021-10-27 14:52:30|976.6|976.2|976.4|976.2|976.6|976.2|976.4|976|1714
1635346360000|2021-10-27 14:52:40|976.6||976.6||976.6||976.6||0
1635346380000|2021-10-27 14:53:00|976.4|976|976.2|976|976.6|976|976.2|976|492
1635346390000|2021-10-27 14:53:10|976|975.8|975.8|975.4|976|975.8|975.6|975.4|7351
1635346400000|2021-10-27 14:53:20|976|975.6|976|975.6|976|975.8|976|975.6|1173
1635346410000|2021-10-27 14:53:30||975.8||975.8||975.8||975.6|218
1635346420000|2021-10-27 14:53:40|976.2|976|976.2|976|976.4|976|976.2|975.8|2304
1635346430000|2021-10-27 14:53:50||975.8||975.8||975.8||975.8|0
1635346440000|2021-10-27 14:54:00|976.4|976|976.4|976|976.4|976|976.2|976|5840
1635346450000|2021-10-27 14:54:10|976.2|975.8|976.2|975.8|976.2|975.8|976|975.8|1387
1635346460000|2021-10-27 14:54:20|976.4|976|976.4|976|976.4|976|976.4|976|0
1635346470000|2021-10-27 14:54:30||975.8||976||976||975.8|47
1635346480000|2021-10-27 14:54:40|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|1561
1635346490000|2021-10-27 14:54:50||976||975.8||976||975.8|0
1635346500000|2021-10-27 14:55:00|976.4|976|976.4|976|976.4|976|976.4|976|260
1635346540000|2021-10-27 14:55:40|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|8797
1635346550000|2021-10-27 14:55:50|976.8|976.4|976.8|976.4|976.8|976.6|976.8|976.4|11743
1635346580000|2021-10-27 14:56:20|976.6|976.2|976.4|976|976.8|976.2|976.2|976|11335
1635346590000|2021-10-27 14:56:30|976.2|976.2|976.2|976|976.2|976.2|976.2|976|1066
1635346600000|2021-10-27 14:56:40|976|975.8|976|975.6|976.2|976|975.8|975.6|13925
1635346610000|2021-10-27 14:56:50|976.4|975.8|976.2|975.8|976.4|976.2|976|975.6|7843
1635346620000|2021-10-27 14:57:00|976.4|976|976.4|976|976.8|976.4|976.4|975.8|1569
1635346630000|2021-10-27 14:57:10|976.2|975.8|976|975.8|976.2|976|976|975.8|600
1635346640000|2021-10-27 14:57:20|975.8|975.6|975.8|975.4|976|975.6|975.8|975.4|1507
1635346650000|2021-10-27 14:57:30|975.6|975.2|975.4|975.2|975.6|975.2|975.4|975|0
1635346660000|2021-10-27 14:57:40|975.6||975.4||975.6||975.4||1024
1635346670000|2021-10-27 14:57:50|975.6|975.4|975.8|975.4|976|975.6|975.6|975.4|1863
1635346690000|2021-10-27 14:58:10||975.6||975.6||975.6||975.4|400
1635346700000|2021-10-27 14:58:20|976|975.8|976.4|976|976.4|976|976|975.6|4327
1635346730000|2021-10-27 14:58:50|976.6|976.2|976.6|976.2|976.6|976.4|976.4|976.2|2599
1635346740000|2021-10-27 14:59:00|976.8|976.4|977.2|976.8|977.2|977|976.8|976.4|6256
1635346750000|2021-10-27 14:59:10|||||||||47
1635346760000|2021-10-27 14:59:20|977|977|977.4|977.2|977.4|977.2|977|976.8|7580
1635346770000|2021-10-27 14:59:30||977||977||977||977|0
1635346780000|2021-10-27 14:59:40|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|200
1635346790000|2021-10-27 14:59:50|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|402
1635346800000|2021-10-27 15:00:00|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|1204
1635346810000|2021-10-27 15:00:10|978|977.6|978.2|978|978.4|978|978|977.6|2324
1635346820000|2021-10-27 15:00:20|978.4|978.2|978|977.6|978.6|978.2|978|977.6|6623
1635346840000|2021-10-27 15:00:40|977.8||978||978||977.8||0
1635346860000|2021-10-27 15:01:00|978.2|977.8|978.4|978|978.4|978|978.2|977.8|1910
1635346870000|2021-10-27 15:01:10|978.2|977.8|978.2|977.8|978.2|977.8|978|977.8|3306
1635346880000|2021-10-27 15:01:20|978|977.6|978|977.6|978.2|977.6|978|977.6|1443
1635346890000|2021-10-27 15:01:30||977.8||977.6||977.8||977.6|47
1635346910000|2021-10-27 15:01:50|977.8|977.4|978|977.8|978|977.8|977.6|977.4|6320
1635346920000|2021-10-27 15:02:00|977.8|977.6|978|977.6|978|977.6|977.8|977.4|649
1635346930000|2021-10-27 15:02:10|978.2|977.8|978.6|978.2|978.6|978.2|978.2|977.6|1764
1635346940000|2021-10-27 15:02:20|978.8|978.4|978.8|978.6|979|978.6|978.6|978.2|3440
1635346950000|2021-10-27 15:02:30|||||||||1516
1635346960000|2021-10-27 15:02:40|||||||||3
1635346970000|2021-10-27 15:02:50|979|978.8|979|978.6|979|978.8|979|978.6|111
1635346980000|2021-10-27 15:03:00|979.2|978.8|979.4|979.2|979.4|979.2|979.2|978.6|3059
1635346990000|2021-10-27 15:03:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|1164
1635347020000|2021-10-27 15:03:40||979.2||979.2||979.2||979.2|383
1635347030000|2021-10-27 15:03:50|979.4|979|979.4|979|979.4|979|979.2|979|6809
1635347040000|2021-10-27 15:04:00||979.2||979||979.2||979|0
1635347050000|2021-10-27 15:04:10|979.2|978.8|979|978.6|979.2|978.8|979|978.6|1417
1635347070000|2021-10-27 15:04:30||978.8||978.6||978.8||978.6|2971
1635347080000|2021-10-27 15:04:40||978.8||978.6||978.8||978.6|650
1635347110000|2021-10-27 15:05:10|979|978.4|978.8|978.2|979|978.6|978.8|978.2|544
1635347120000|2021-10-27 15:05:20|978.6|978|978.6|978|978.8|978.2|978.6|978|1200
1635347130000|2021-10-27 15:05:30|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1635347140000|2021-10-27 15:05:40|978.6|978|978.8|978.2|978.8|978.2|978.6|978|412
1635347150000|2021-10-27 15:05:50|978.6|978|978.4|977.8|978.6|978|978.4|977.8|0
1635347160000|2021-10-27 15:06:00|978.2|977.6|978.4|977.8|978.4|977.8|978.2|977.6|447
1635347170000|2021-10-27 15:06:10|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|47
1635347180000|2021-10-27 15:06:20|978.4|977.8|978.4|977.8|978.4|977.8|978.4|977.8|397
1635347220000|2021-10-27 15:07:00|978.2|978|978.2|977.8|978.4|978|978.2|977.8|444
1635347230000|2021-10-27 15:07:10|978.4|977.6|978.4|977.8|978.4|977.8|978.4|977.6|0
1635347240000|2021-10-27 15:07:20|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|362
1635347250000|2021-10-27 15:07:30|978.4|977.8|978.4|977.8|978.4|977.8|978.4|977.8|0
1635347270000|2021-10-27 15:07:50|978.2|977.6|978.2|977.6|978.4|977.6|978.2|977.6|447
1635347310000|2021-10-27 15:08:30|978.4|977.8|978.2|977.6|978.4|977.8|978.2|977.6|47
1635347360000|2021-10-27 15:09:20|978.4|978|978.4|978|978.6|978.2|978.4|978|2462
1635347370000|2021-10-27 15:09:30|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1635347380000|2021-10-27 15:09:40|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|830
1635347390000|2021-10-27 15:09:50|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|1607
1635347400000|2021-10-27 15:10:00|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1635347420000|2021-10-27 15:10:20|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|0
1635347430000|2021-10-27 15:10:30|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1635347440000|2021-10-27 15:10:40|978.6|978.2|978.4|978|978.6|978.2|978.2|977.6|724
1635347450000|2021-10-27 15:10:50|978.8|978.2|978.6|978.2|978.8|978.4|978.6|978|292
1635347460000|2021-10-27 15:11:00|979|978|979|978.4|979|978.4|979|978|3
1635347470000|2021-10-27 15:11:10|979.2|978.6|979.6|979|979.6|979|979.2|978.6|0
1635347490000|2021-10-27 15:11:30|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|1129
1635347500000|2021-10-27 15:11:40|979.6|979|979.6|979|979.6|979|979.6|979|0
1635347520000|2021-10-27 15:12:00|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|971
1635347530000|2021-10-27 15:12:10|979|978.6|979.4|978.8|979.4|978.8|979|978.6|0
1635347540000|2021-10-27 15:12:20|979.2|978.6|979.4|978.8|979.4|978.8|979.2|978.6|1133
1635347550000|2021-10-27 15:12:30|979.2|978.6|978.8|978.4|979.2|978.8|978.8|978.4|0
1635347560000|2021-10-27 15:12:40|979|978.2|978.8|978.2|979|978.2|978.8|978.2|542
1635347570000|2021-10-27 15:12:50|979|978.6|978.8|978.4|979|978.6|978.8|978.4|0
1635347580000|2021-10-27 15:13:00||978.2||978.4||978.4||978.2|0
1635347590000|2021-10-27 15:13:10|979|978.6|979|978.6|979.2|978.8|978.8|978.4|869
1635347610000|2021-10-27 15:13:30|979.4|978.8|979.4|978.8|979.4|979|979.4|978.8|490
1635347620000|2021-10-27 15:13:40|979.6|979|979.4|979|979.6|979.2|979.4|979|157
1635347630000|2021-10-27 15:13:50|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|300
1635347640000|2021-10-27 15:14:00|979.4|979|979.2|978.6|979.4|979|979.2|978.6|1011
1635347650000|2021-10-27 15:14:10|979|978.4|979|978.4|979.2|978.4|979|978.4|0
1635347660000|2021-10-27 15:14:20|979.2|978.6|979|978.4|979.2|978.6|979|978.4|0
1635347680000|2021-10-27 15:14:40|978.8|978.2|979|978.4|979.2|978.6|978.8|978.2|260
1635347690000|2021-10-27 15:14:50|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1635347700000|2021-10-27 15:15:00|978.6|978|979|978.4|979|978.4|978.4|977.8|1234
1635347710000|2021-10-27 15:15:10|978.8|978.2|979|978.4|979|978.4|978.8|978.2|21
1635347720000|2021-10-27 15:15:20|978.8|978.2|978.8|978.2|979|978.4|978.8|978.2|105
1635347730000|2021-10-27 15:15:30|979|978.4|978.6|978|979|978.4|978.6|978|113
1635347750000|2021-10-27 15:15:50|978.8|978.4|979.2|978.6|979.2|978.6|978.8|978.2|2109
1635347760000|2021-10-27 15:16:00|979|978.4|978.6|978.2|979|978.4|978.6|978.2|308
1635347770000|2021-10-27 15:16:10|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.2|600
1635347780000|2021-10-27 15:16:20|979|978.6|979|978.6|979|978.6|979|978.6|0
1635347800000|2021-10-27 15:16:40|978.8|978.4|978.8|978.4|978.8|978.4|978.6|978.2|0
1635347810000|2021-10-27 15:16:50|978.4|978|978.6|978.2|978.6|978.2|978.4|978|842
1635347820000|2021-10-27 15:17:00|978.8|978.4|978.6|978.2|978.8|978.4|978.6|978.2|872
1635347830000|2021-10-27 15:17:10|978.8|978.4|978.4|978|978.8|978.4|978.4|978|639
1635347840000|2021-10-27 15:17:20|978.6|978.2|978.4|978|978.6|978.2|978.4|978|3
1635347860000|2021-10-27 15:17:40|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|256
1635347870000|2021-10-27 15:17:50|978.4|978|978.6|978.2|978.6|978.2|978.4|978|995
1635347880000|2021-10-27 15:18:00|979|978.6|979|978.6|979|978.6|979|978.6|1887
1635347900000|2021-10-27 15:18:20|978.8|978.4|979|978.6|979|978.6|978.8|978.4|69
1635347910000|2021-10-27 15:18:30|978.8|978.4|979|978.6|979|978.6|978.8|978.4|64
1635347920000|2021-10-27 15:18:40|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|0
1635347930000|2021-10-27 15:18:50|979|978.6|978.8|978.4|979|978.6|978.8|978.4|1452
1635347940000|2021-10-27 15:19:00|979|978.6|979|978.6|979|978.6|979|978.6|0
1635347950000|2021-10-27 15:19:10|978.8|978.4|979|978.4|979|978.4|978.8|978.4|0
1635347970000|2021-10-27 15:19:30|978.8|978.2|979|978.4|979|978.4|978.8|978.2|0
1635347980000|2021-10-27 15:19:40|978.8|978.2|978.8|978.4|978.8|978.4|978.6|978.2|383
1635347990000|2021-10-27 15:19:50|979|978.2|978.8|978.2|979|978.4|978.8|978.2|13
1635404410000|2021-10-28 07:00:10|975.6|969.8|969.6|968.6|976|970|969.6|966.6|89738
1635404420000|2021-10-28 07:00:20|970|969|971.2|969.8|971.2|969.8|970|969|2938
1635404430000|2021-10-28 07:00:30|971.4|970|972.8|971.4|972.8|971.4|971.4|969.8|2008
1635404440000|2021-10-28 07:00:40|973|971.6|973.8|972.8|973.8|972.8|973|971.4|0
1635404450000|2021-10-28 07:00:50||973||973||973||973|0
1635404470000|2021-10-28 07:01:10|974||974||974||974||344
1635404490000|2021-10-28 07:01:30||973.2||973.2||973.2||973.2|0
1635404500000|2021-10-28 07:01:40|974.2||974.6||974.6||974.2||1970
1635404530000|2021-10-28 07:02:10|974.4||974.4||974.4||974.4||0
1635404540000|2021-10-28 07:02:20|||||||||1285
1635404580000|2021-10-28 07:03:00|974.2||974.2||974.2||974.2||0
1635404590000|2021-10-28 07:03:10|||||||||781
1635404600000|2021-10-28 07:03:20|974||974.2||974.2||974||849
1635404610000|2021-10-28 07:03:30|974.4||974.4||974.4||974.4||0
1635404620000|2021-10-28 07:03:40|974.6|973.4|974.8|974|974.8|974|974.6|973.4|742
1635404630000|2021-10-28 07:03:50|975.4|974.2|974.8|974|975.4|974.4|974.8|974|5286
1635404640000|2021-10-28 07:04:00|||||||||359
1635404650000|2021-10-28 07:04:10|974.6|973.8|974.2|973.4|974.8|973.8|974.2|973.2|9114
1635404660000|2021-10-28 07:04:20|974|973|974|973|974|973|973.8|973|180
1635404670000|2021-10-28 07:04:30|973.8||973.8||973.8||973.8||0
1635404680000|2021-10-28 07:04:40|974|973.2|974|973.2|974|973.2|974|973.2|101
1635404690000|2021-10-28 07:04:50|974.8|973.4|974.2|973.6|974.8|973.8|974.2|973.2|25243
1635404700000|2021-10-28 07:05:00|974|973.8|974.6|974|974.6|974|974|973.8|10829
1635404710000|2021-10-28 07:05:10|974.4|973.8|975|974.4|975|974.4|974.4|973.8|2799
1635404720000|2021-10-28 07:05:20|974.8|974.2|974|973.2|974.8|974.2|973.8|973|5015
1635404730000|2021-10-28 07:05:30|973.8|973|973.8|972.8|973.8|973|973.4|972.8|2061
1635404740000|2021-10-28 07:05:40|973.6|973|974|973|974|973|973.4|973|3748
1635404750000|2021-10-28 07:05:50|974.2|973.2|974.2|973.6|974.2|973.8|974.2|973.2|4255
1635404760000|2021-10-28 07:06:00|974|973.4|975|974.2|975|974.2|974|973|2584
1635404770000|2021-10-28 07:06:10||974.4||974.4||974.4||974.4|0
1635404780000|2021-10-28 07:06:20|974.8|974.6|974.6|973.6|974.8|974.6|974.6|973.6|2509
1635404790000|2021-10-28 07:06:30|974.4|973.4|974|973.2|974.4|973.6|974|973.2|2787
1635404800000|2021-10-28 07:06:40|973.8|973|973.8|972.8|973.8|973.2|973.6|972.8|3134
1635404810000|2021-10-28 07:06:50||973||973||973||973|0
1635404820000|2021-10-28 07:07:00|973.6|972.8|973.4|972.8|973.6|972.8|973.4|972.8|521
1635404840000|2021-10-28 07:07:20|973.2|972.6|973.2|972.6|973.2|972.6|973|972.2|571
1635404870000|2021-10-28 07:07:50|973|972.4|972.8|972|973|972.4|972.8|972|3222
1635404880000|2021-10-28 07:08:00|972.6|971.6|971.4|970.6|972.6|971.6|971.4|970.4|2323
1635404900000|2021-10-28 07:08:20|971.2|970.4|971.2|970.4|971.2|970.4|971.2|970.4|0
1635404910000|2021-10-28 07:08:30|971|970.2|971|970|971|970.2|971|970|0
1635404920000|2021-10-28 07:08:40|970.8|970.2|970.8|970|970.8|970.2|970.8|970|0
1635404940000|2021-10-28 07:09:00|971|970.2|971.4|970.6|971.4|970.6|970.8|970.2|3854
1635404950000|2021-10-28 07:09:10|971.2|970|970.8|970|971.2|970|970.8|970|2588
1635404960000|2021-10-28 07:09:20|971|970.2|971|970.4|971.4|970.6|971|970.2|4320
1635404970000|2021-10-28 07:09:30||970.2||970||970.2||970|0
1635404980000|2021-10-28 07:09:40|970.8|970.2|971.2|970.4|971.2|970.4|970.6|970|7079
1635404990000|2021-10-28 07:09:50|971|970.6|971.2|970.4|971.2|970.6|971|970.4|0
1635405000000|2021-10-28 07:10:00|971|970.6|971.8|971|971.8|971|971|970.6|12624
1635405010000|2021-10-28 07:10:10|971.6|970.8|971|970.4|971.6|970.8|971|970.4|216
1635405020000|2021-10-28 07:10:20|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|153
1635405030000|2021-10-28 07:10:30|971|970.6|971.2|970.4|971.2|970.6|971|970.4|0
1635405050000|2021-10-28 07:10:50||970.6||970.8||970.8||970.6|1562
1635405060000|2021-10-28 07:11:00||970.6||970.6||970.6||970.6|1127
1635405070000|2021-10-28 07:11:10|971|970.4|969.8|969.4|971|970.4|969.8|969|5061
1635405080000|2021-10-28 07:11:20|970|969.6|971.2|970.8|971.2|970.8|970|969.6|8711
1635405090000|2021-10-28 07:11:30|971|970.6|971.4|970.6|971.6|971.4|971|970.2|16961
1635405110000|2021-10-28 07:11:50|971.2|970.8|971.4|970.8|971.4|970.8|971.2|970.8|5
1635405120000|2021-10-28 07:12:00|971.2|970.6|971.4|970.6|971.4|970.6|971.2|970.6|1659
1635405130000|2021-10-28 07:12:10||970.8||970.8||971||970.8|64
1635405140000|2021-10-28 07:12:20|971.6|971|971.8|971.2|971.8|971.2|971.6|971|439
1635405170000|2021-10-28 07:12:50|971.6|971|971.2|970.4|971.6|971.2|970.8|970.2|12551
1635405180000|2021-10-28 07:13:00|971|970.6|970.6|970|971|970.6|970.6|970|3308
1635405220000|2021-10-28 07:13:40|970.8|970.2|970.6|970.2|971.2|970.6|970.4|970.2|4810
1635405230000|2021-10-28 07:13:50|970.4|970|970.4|970|970.4|970|970.4|970|1487
1635405240000|2021-10-28 07:14:00|970.2|969.8|970.4|969.8|970.4|969.8|970|969.8|6279
1635405300000|2021-10-28 07:15:00|970.8|970|970.6|969.8|970.8|970.4|970.6|969.8|1053
1635405310000|2021-10-28 07:15:10|970.4||970.4||970.4||970.4||0
1635405330000|2021-10-28 07:15:30|970.2|970|970.8|970.4|970.8|970.6|970.2|970|2421
1635405340000|2021-10-28 07:15:40|971|970.6|971|970.6|971|970.6|970.8|970.6|315
1635405350000|2021-10-28 07:15:50|970.8|970.2|970.2|969.8|971|970.2|969.8|969.4|61010
1635405360000|2021-10-28 07:16:00|970.4|970|969.8|969.4|970.4|970|969.8|969.2|2988
1635405370000|2021-10-28 07:16:10|969.6|969.2|969|968.6|969.6|969.2|969|968.6|2323
1635405380000|2021-10-28 07:16:20|968.8|968.4|968.6|968|969|968.4|968.6|968|2000
1635405390000|2021-10-28 07:16:30||968.2||968||968.2||968|0
1635405400000|2021-10-28 07:16:40|968.4|968.2|967.8|967.2|968.4|968.2|967.8|967.2|6103
1635405410000|2021-10-28 07:16:50|968|967.4|968.2|967.8|968.2|968|968|967.4|5333
1635405420000|2021-10-28 07:17:00|968|968|968|967.8|968.2|968|968|967.6|7188
1635405430000|2021-10-28 07:17:10|967.8|967.6|968|967.6|968.2|968|967.8|967.4|5464
1635405440000|2021-10-28 07:17:20|968.2|967.8|968.2|967.8|968.2|968|968.2|967.6|76
1635405460000|2021-10-28 07:17:40|968|967.4|967.6|967.2|968|967.4|967.6|967|2342
1635405470000|2021-10-28 07:17:50|968|967.4|967.4|967.2|968.2|967.8|967.4|967|14141
1635405480000|2021-10-28 07:18:00|967.6|967.4|967.8|967.2|967.8|967.4|967.6|967.2|75
1635405490000|2021-10-28 07:18:10|968|967.4|969|968.6|969|968.6|968|967.2|4695
1635405500000|2021-10-28 07:18:20||968.8||968.8||968.8||968.8|2492
1635405510000|2021-10-28 07:18:30|969.2|969|969.6|969.2|969.6|969.2|969.2|968.8|2306
1635405520000|2021-10-28 07:18:40|969.8|969.4|969.2|968.6|969.8|969.4|969.2|968.6|875
1635405530000|2021-10-28 07:18:50|969|968.8|968.8|968.4|969|968.8|968.6|968.2|202
1635405540000|2021-10-28 07:19:00||968.6||968.4||968.6||968.4|5
1635405550000|2021-10-28 07:19:10|969|968.6|969.2|968.8|969.2|968.8|969|968.6|1300
1635405560000|2021-10-28 07:19:20|969|968.6|969.2|968.8|969.2|968.8|968.8|968.6|4987
1635405570000|2021-10-28 07:19:30|969|968.6|969|968.6|969|968.6|969|968.6|493
1635405580000|2021-10-28 07:19:40|969.2|968.8|969.6|969.4|969.6|969.4|969.2|968.8|2771
1635405590000|2021-10-28 07:19:50|969.8|969.6|970|969.6|970|969.8|969.6|969.4|2865
1635405600000|2021-10-28 07:20:00|970.2|969.4|969.8|969.4|970.2|969.4|969.8|969.4|887
1635405610000|2021-10-28 07:20:10|969.6|969.2|969|968.4|969.6|969.2|969|968.4|1513
1635405620000|2021-10-28 07:20:20|968.8|968.2|968.2|967.6|968.8|968.2|968.2|967.6|0
1635405630000|2021-10-28 07:20:30|968|967.8|968|967.4|968|967.8|968|967.4|2685
1635405640000|2021-10-28 07:20:40|967.8|967.2|967.8|967.4|967.8|967.4|967.8|967.2|0
1635405650000|2021-10-28 07:20:50||967.6||967.4||967.6||967.4|486
1635405660000|2021-10-28 07:21:00|967.6|967.6|967.6|967|967.6|967.6|967.6|967|2
1635405680000|2021-10-28 07:21:20||967.2||967||967.2||967|0
1635405690000|2021-10-28 07:21:30|967.4|966.8|967.4|966.8|967.4|967|967.4|966.8|0
1635405700000|2021-10-28 07:21:40|967.2|966.6|967.4|967|967.4|967.2|967.2|966.6|4190
1635405710000|2021-10-28 07:21:50|967.2|966.6|966|965.4|967.4|966.6|966|965.4|6562
1635405720000|2021-10-28 07:22:00|965.8|965.2|965.4|965|965.8|965.2|965.4|965|1000
1635405730000|2021-10-28 07:22:10|965.2|964.8|964.8|964.2|965.2|964.8|964.8|964.2|9640
1635405740000|2021-10-28 07:22:20|965|964.4|966.2|965.8|966.2|966|965|964.2|21333
1635405750000|2021-10-28 07:22:30|966||966||966||966||0
1635405760000|2021-10-28 07:22:40|965.8|965.6|965.8|965|965.8|965.6|965.4|965|7744
1635405770000|2021-10-28 07:22:50|965.6|965.2|965.4|964.8|965.6|965.2|965.4|964.8|1521
1635405780000|2021-10-28 07:23:00||964.6||964.6||964.6||964.6|0
1635405800000|2021-10-28 07:23:20|965.2|964.4|965.4|964.8|965.4|964.8|964.2|964|4318
1635405810000|2021-10-28 07:23:30|965.2|964.6|965|964.4|965.4|964.6|964.8|964.4|1941
1635405820000|2021-10-28 07:23:40|964.8|964.6|964.6|964.2|965|964.6|964.6|964.2|400
1635405840000|2021-10-28 07:24:00|964.4||964.4||964.4||964.4||200
1635405860000|2021-10-28 07:24:20|964.2|964|964.2|963.6|964.2|964|964|963.4|3344
1635405870000|2021-10-28 07:24:30|964|963.8|964|963.8|964.2|964|964|963.6|994
1635405880000|2021-10-28 07:24:40|964.4|963.6|964.6|964.2|964.6|964.2|964.4|963.6|8761
1635405890000|2021-10-28 07:24:50|964.8|964.4|965|964.6|965.4|964.8|964.8|964.2|668
1635405900000|2021-10-28 07:25:00|964.8|964.4|965|964.4|965|964.4|964.6|964.2|1708
1635405910000|2021-10-28 07:25:10|964.8|964.2|964.6|964.2|964.8|964.4|964.6|964.2|0
1635405920000|2021-10-28 07:25:20|964.4|964|964.4|963.8|964.6|964|964.2|963.8|23968
1635405930000|2021-10-28 07:25:30|964.2|964|964.2|963.8|964.2|964.2|964.2|963.8|8989
1635405940000|2021-10-28 07:25:40|964|964|964.2|963.8|964.2|964|964|963.8|1308
1635405950000|2021-10-28 07:25:50|964.4|964|965|964.6|965.6|965.2|964.4|963.8|31021
1635405960000|2021-10-28 07:26:00|965.2|964.4|964.8|964.4|965.4|964.4|964.8|964.2|1500
1635405980000|2021-10-28 07:26:20|964.6|964.2|964|963.8|964.8|964.2|964|963.8|10926
1635405990000|2021-10-28 07:26:30|963.8|963.6|963.8|963.4|963.8|963.8|963.6|963.4|2822
1635406000000|2021-10-28 07:26:40|963.6|963.2|964.2|963.8|964.2|964|963.4|963.2|27022
1635406010000|2021-10-28 07:26:50|964|964|964|963.2|964.2|964|963.6|963.2|7823
1635406030000|2021-10-28 07:27:10|963.8|963|963.8|963.4|963.8|963.6|963.2|962.8|8414
1635406040000|2021-10-28 07:27:20|964|963.6|964.2|963.8|964.4|964|964|963.4|13858
1635406050000|2021-10-28 07:27:30|964|963.6|964|963.6|964.2|963.6|963.8|963.4|525
1635406060000|2021-10-28 07:27:40||963.8||963.6||963.8||963.6|69
1635406070000|2021-10-28 07:27:50|963.8|963.4|963.8|963.2|964|963.4|963.6|963|500
1635406080000|2021-10-28 07:28:00|963.6|963|963.6|963.2|963.6|963.2|963.4|962.8|4595
1635406090000|2021-10-28 07:28:10|963.4|963|963.6|963|963.6|963.2|963.4|963|2951
1635406100000|2021-10-28 07:28:20|963.8|963.2|963.8|963.6|964|963.6|963.8|963.2|5111
1635406110000|2021-10-28 07:28:30||963.4||963.4||963.4||963.4|0
1635406120000|2021-10-28 07:28:40|963.6|963.6|964|963.6|964.2|963.8|963.6|963.2|29005
1635406130000|2021-10-28 07:28:50|963.8|963.4|963.8|963.4|964|963.6|963.6|963.4|5889
1635406140000|2021-10-28 07:29:00||963.6||963.4||963.6||963.4|8157
1635406150000|2021-10-28 07:29:10|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963|1657
1635406160000|2021-10-28 07:29:20|963.8|963.4|964.2|964|964.2|964|963.8|963.4|5530
1635406170000|2021-10-28 07:29:30|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|596
1635406180000|2021-10-28 07:29:40|964.8|964.4|965.4|965|965.4|965|964.8|964.4|11912
1635406190000|2021-10-28 07:29:50|965.2|964.8|964.8|964.2|965.4|965|964.8|964.2|2588
1635406200000|2021-10-28 07:30:00|965|964.4|964.4|964|965|964.6|964.2|964|111
1635406220000|2021-10-28 07:30:20|964.2|963.8|963.4|963|964.4|963.8|963.4|963|10360
1635406230000|2021-10-28 07:30:30|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963|103
1635406240000|2021-10-28 07:30:40||963.2||963.4||963.4||963.2|0
1635406250000|2021-10-28 07:30:50|964|963.6|964.4|964|964.4|964.2|964|963.6|3059
1635406260000|2021-10-28 07:31:00|964.6|963.8|964.6|964.2|964.8|964.2|964.6|963.8|123
1635406270000|2021-10-28 07:31:10|964.8|964.4|965.2|964.8|965.2|964.8|964.8|964.4|7791
1635406280000|2021-10-28 07:31:20||965||964.8||965||964.8|795
1635406320000|2021-10-28 07:32:00|965|964.6|965|964.6|965.2|964.8|964.8|964.6|2216
1635406330000|2021-10-28 07:32:10|964.8|964.4|965|964.6|965|964.6|964.6|964.4|1795
1635406340000|2021-10-28 07:32:20|964.8|964.4|963.8|963.6|964.8|964.4|963.8|963.6|3260
1635406350000|2021-10-28 07:32:30|||||||||627
1635406360000|2021-10-28 07:32:40|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|2227
1635406370000|2021-10-28 07:32:50|963.4|963|963.2|963|963.4|963|963.2|963|905
1635406380000|2021-10-28 07:33:00|963.4|963.2|963.4|963|963.6|963.4|963.2|963|5660
1635406390000|2021-10-28 07:33:10|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|0
1635406400000|2021-10-28 07:33:20|963.4|963|963.8|963.2|964|963.8|963.4|963|3381
1635406410000|2021-10-28 07:33:30||963||963||963||963|0
1635406420000|2021-10-28 07:33:40|963.6||963.4||963.6||963.4||0
1635406430000|2021-10-28 07:33:50|963.8|963.2|964.2|963.8|964.2|964|963.8|963.2|22944
1635406440000|2021-10-28 07:34:00|964|963.6|964|963.4|964|963.6|963.8|963.4|1750
1635406460000|2021-10-28 07:34:20|964.2|963.6|964.2|963.8|964.6|964.2|964|963.4|15524
1635406470000|2021-10-28 07:34:30|964|963.6|964|963.6|964.2|963.8|963.8|963.6|1929
1635406480000|2021-10-28 07:34:40|963.8|963.4|964|963.8|964.2|964|963.6|963.4|7980
1635406490000|2021-10-28 07:34:50||963.6||963.4||963.6||963.4|2070
1635406500000|2021-10-28 07:35:00|963.8|963.2|963.4|963|963.8|963.2|963.4|963|3
1635406510000|2021-10-28 07:35:10|963.6|963.2|963.8|963.2|963.8|963.2|963.6|963.2|0
1635406520000|2021-10-28 07:35:20|||||||||5
1635406530000|2021-10-28 07:35:30||963||963.4||963.4||963|0
1635406550000|2021-10-28 07:35:50|964|963.6|964|963.6|964|963.8|964|963.6|1881
1635406560000|2021-10-28 07:36:00|963.8|963.4|964.8|964.4|964.8|964.4|963.6|963.2|12965
1635406570000|2021-10-28 07:36:10|964.6|964.2|964.4|963.8|964.6|964.4|964.2|963.8|10261
1635406580000|2021-10-28 07:36:20||964||964||964.2||964|5
1635406590000|2021-10-28 07:36:30|964.6|964.2|964.4|964.2|964.6|964.4|964.4|964.2|5015
1635406600000|2021-10-28 07:36:40|964.2|964|964.2|964|964.2|964|964.2|964|1365
1635406610000|2021-10-28 07:36:50|964.4|964.2|964.8|964.4|964.8|964.4|964.4|964.2|233
1635406630000|2021-10-28 07:37:10|964.6|964.2|965.2|964.8|965.2|965|964.4|964|32807
1635406640000|2021-10-28 07:37:20|965|964.6|965|964.6|965.4|965.2|964.8|964.6|5663
1635406650000|2021-10-28 07:37:30|||||||||5
1635406660000|2021-10-28 07:37:40|964.8||965.2||965.2||964.8||500
1635406670000|2021-10-28 07:37:50|965|964.8|964.6|964.2|965|964.8|964.6|964.2|1500
1635406680000|2021-10-28 07:38:00|964.4|964.4|964.6|964.2|964.6|964.4|964.4|964.2|1121
1635406690000|2021-10-28 07:38:10|964.8|964.4|965|964.6|965|964.6|964.8|964.4|1563
1635406700000|2021-10-28 07:38:20|965.2|964.8|965|964.8|965.2|965|965|964.8|8973
1635406710000|2021-10-28 07:38:30|||||||||667
1635406740000|2021-10-28 07:39:00|965.2|965|966|965.6|966.2|965.6|965.2|965|87
1635406750000|2021-10-28 07:39:10|966.2|965.4|965.6|965.2|966.2|965.4|965.4|965|5834
1635406760000|2021-10-28 07:39:20|965.4|964.8|965.6|965.2|965.6|965.2|965|964.6|19030
1635406770000|2021-10-28 07:39:30|965.8||965.6||965.8||965.6||0
1635406780000|2021-10-28 07:39:40|965.4|965|965.2|964.6|965.8|965|965|964.6|9470
1635406790000|2021-10-28 07:39:50|965||965.2||965.2||965||0
1635406800000|2021-10-28 07:40:00|965|964.4|964.8|964.4|965|964.6|964.4|964.2|2851
1635406810000|2021-10-28 07:40:10|964.6|964.6|964.6|964|964.8|964.6|964.6|964|6091
1635406830000|2021-10-28 07:40:30|964.4|963.8|964.2|963.8|964.4|963.8|964.2|963.8|0
1635406840000|2021-10-28 07:40:40|964.4|964|964.6|964.2|964.6|964.2|964.4|963.8|2473
1635406850000|2021-10-28 07:40:50|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1635406860000|2021-10-28 07:41:00|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964|831
1635406870000|2021-10-28 07:41:10|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964|12237
1635406880000|2021-10-28 07:41:20|965|964.8|965.4|964.8|965.4|964.8|964.8|964.6|5582
1635406890000|2021-10-28 07:41:30|965.2|964.6|965|964.6|965.4|964.6|965|964.6|702
1635406900000|2021-10-28 07:41:40|964.8||965||965||964.8||5
1635406910000|2021-10-28 07:41:50||964.8||964.8||964.8||964.8|0
1635406920000|2021-10-28 07:42:00||964.6||964.6||964.8||964.6|0
1635406930000|2021-10-28 07:42:10|965.2|964.8|966|965.4|966|965.4|965.2|964.6|1257
1635406950000|2021-10-28 07:42:30|965.8|965.6|966|965.6|966|965.6|965.8|965.6|0
1635406960000|2021-10-28 07:42:40|966.2|965.4|966.4|965.8|966.4|965.8|965.8|965.4|0
1635406970000|2021-10-28 07:42:50|966.6|966|966.6|966.2|966.8|966.2|966.6|966|146
1635406980000|2021-10-28 07:43:00|966.4|966|966.4|966|966.4|966.2|966.2|966|3347
1635406990000|2021-10-28 07:43:10|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966|2760
1635407000000|2021-10-28 07:43:20|967|966.6|966.8|966.4|967|966.6|966.8|966.4|100
1635407010000|2021-10-28 07:43:30|967||966.8||967||966.8||0
1635407030000|2021-10-28 07:43:50|966.6||966.8||966.8||966.6||0
1635407040000|2021-10-28 07:44:00|966.6|966.2|966|965.6|966.8|966.2|966|965.6|2918
1635407050000|2021-10-28 07:44:10||965.8||965.6||965.8||965.6|0
1635407060000|2021-10-28 07:44:20|966.2|965.8|966.2|966|966.2|966|966|965.6|565
1635407070000|2021-10-28 07:44:30|966.4|966.2|966.2|965.6|966.4|966.2|966.2|965.6|3943
1635407090000|2021-10-28 07:44:50||965.8||965.8||965.8||965.6|0
1635407100000|2021-10-28 07:45:00|966.4|966|966.2|966|966.6|966.2|966.2|966|1445
1635407110000|2021-10-28 07:45:10|966.4|966.4|966.6|966.2|966.6|966.4|966.4|966.2|109
1635407120000|2021-10-28 07:45:20|966.4|966|966.6|966|966.6|966|966.2|965.8|0
1635407130000|2021-10-28 07:45:30|966.8|966.2|967|966.6|967|966.6|966.8|966|149
1635407140000|2021-10-28 07:45:40|966.8|966.4|966.4|966.2|966.8|966.4|966.4|966.2|2927
1635407150000|2021-10-28 07:45:50|966.6|966.4|966|965.6|966.6|966.4|966|965.6|421
1635407160000|2021-10-28 07:46:00|965.8|965.4|965.8|965.4|965.8|965.6|965.6|965.2|1126
1635407170000|2021-10-28 07:46:10|966|965.6|966.2|965.8|966.2|965.8|966|965.4|1546
1635407180000|2021-10-28 07:46:20||965.6||965.6||965.6||965.6|0
1635407190000|2021-10-28 07:46:30|966|965.4|965.8|965.6|966|965.6|965.8|965.4|0
1635407200000|2021-10-28 07:46:40|966|965.4|966.4|966|966.6|966|966|965.4|90
1635407210000|2021-10-28 07:46:50|966.6|966.2|966.4|966|966.6|966.4|966.4|965.8|7097
1635407220000|2021-10-28 07:47:00|966.2|965.8|966|965.4|966.2|965.8|966|965.4|3269
1635407250000|2021-10-28 07:47:30||965.6||965.6||965.6||965.4|0
1635407260000|2021-10-28 07:47:40|965.8|965.4|965.6|965.2|966|965.4|965.6|965.2|611
1635407280000|2021-10-28 07:48:00||965||965||965.2||965|0
1635407290000|2021-10-28 07:48:10||965.2||965||965.2||965|0
1635407300000|2021-10-28 07:48:20|965.4|965.2|965|964.4|965.6|965.2|964.8|964.4|14355
1635407310000|2021-10-28 07:48:30|964.8|964.6|965.4|965|965.4|965.2|964.6|964.6|5256
1635407320000|2021-10-28 07:48:40|965.2|964.8|965.2|964.8|965.4|965|965.2|964.8|0
1635407330000|2021-10-28 07:48:50|||||||||5
1635407340000|2021-10-28 07:49:00||964.6||964.6||964.6||964.6|0
1635407350000|2021-10-28 07:49:10|965|964.8|964.8|964.4|965|964.8|964.8|964.4|333
1635407370000|2021-10-28 07:49:30|964.6|964.6|964.8|964.2|964.8|964.6|964.2|964|12712
1635407380000|2021-10-28 07:49:40|964.6|964|964.4|964|964.6|964|964.4|964|0
1635407390000|2021-10-28 07:49:50||964.2||964||964.2||964|5
1635407400000|2021-10-28 07:50:00|964.2||964.4||964.4||964.2||526
1635407410000|2021-10-28 07:50:10|964.2|963.8|964.4|964|964.4|964|964|963.6|11871
1635407420000|2021-10-28 07:50:20|964.2|963.8|963.8|963.4|964.4|963.8|963.8|963.4|203
1635407430000|2021-10-28 07:50:30|963.6|963.6|964.4|963.8|964.4|964|963.6|963.6|7180
1635407440000|2021-10-28 07:50:40|964.2|963.6|964.2|963.6|964.2|963.6|964|963.6|1000
1635407450000|2021-10-28 07:50:50|964|963.8|965|964.6|965|964.6|964|963.6|5372
1635407460000|2021-10-28 07:51:00|964.8|964.4|964.8|964.2|965|964.4|964.8|964.2|0
1635407480000|2021-10-28 07:51:20||964.4||964.4||964.4||964.4|0
1635407510000|2021-10-28 07:51:50|964.6|964.2|964.2|963.6|964.8|964.2|964.2|963.6|2653
1635407530000|2021-10-28 07:52:10||963.8||963.8||964||963.8|18105
1635407560000|2021-10-28 07:52:40|964|963.6|964|963.6|964|963.6|964|963.6|1121
1635407570000|2021-10-28 07:52:50|964.2|963.8|964.2|963.8|964.2|963.8|964|963.8|414
1635407580000|2021-10-28 07:53:00|964|963.6|963.8|963.4|964.2|963.6|963.8|963.4|1272
1635407590000|2021-10-28 07:53:10|963.6|963.2|963.4|963|963.6|963.2|963.4|963|3000
1635407630000|2021-10-28 07:53:50|963.6|963.2|964|963.6|964|963.6|963.6|963|18876
1635407640000|2021-10-28 07:54:00|963.8|963.4|964|963.4|964|963.6|963.8|963.2|4530
1635407650000|2021-10-28 07:54:10|963.8|963.2|963.6|963.2|963.8|963.4|963.6|963.2|2966
1635407660000|2021-10-28 07:54:20||963.4||963.4||963.4||963.4|0
1635407670000|2021-10-28 07:54:30|963.4|963.2|964|963.6|964|963.6|963.4|963.2|8613
1635407680000|2021-10-28 07:54:40||963.4||963.4||963.4||963.4|1725
1635407690000|2021-10-28 07:54:50|963.8||963.8||963.8||963.8||5
1635407700000|2021-10-28 07:55:00|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|969
1635407710000|2021-10-28 07:55:10|||||||||1375
1635407720000|2021-10-28 07:55:20|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|1115
1635407740000|2021-10-28 07:55:40|963.2|963|963.4|963.2|963.4|963.2|963.2|963|5656
1635407750000|2021-10-28 07:55:50|963.8|963|963.8|963.6|964|963.6|963.8|963|33849
1635407760000|2021-10-28 07:56:00|964|963.8|964.4|964|964.4|964|963.8|963.8|29606
1635407770000|2021-10-28 07:56:10|964.6|964.2|964.6|964|964.8|964.4|964.4|964|3102
1635407780000|2021-10-28 07:56:20|964.4|964.2|964.4|964|964.4|964.4|964.4|964|6389
1635407800000|2021-10-28 07:56:40|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|3404
1635407810000|2021-10-28 07:56:50|964.6|964.2|964.8|964.2|964.8|964.2|964.6|964|1399
1635407820000|2021-10-28 07:57:00|964.6|964.4|964.2|964|964.8|964.4|963.8|963.6|36490
1635407830000|2021-10-28 07:57:10|964|963.8|963.6|963.2|964.2|963.8|963.4|963|11348
1635407850000|2021-10-28 07:57:30||963.4||963.2||963.4||963.2|0
1635407860000|2021-10-28 07:57:40|963.4|963.4|963.4|963.2|963.6|963.4|963.4|963|372
1635407870000|2021-10-28 07:57:50|963.6||963.6||963.6||963.6||105
1635407890000|2021-10-28 07:58:10|963.8|963.4|964|963.6|964|963.6|963.8|963.2|7040
1635407900000|2021-10-28 07:58:20|963.8||963.8||963.8||963.8||445
1635407910000|2021-10-28 07:58:30|964||964||964||964||470
1635407920000|2021-10-28 07:58:40|963.8||963.8||963.8||963.8||0
1635407930000|2021-10-28 07:58:50|963.6|963.4|963.6|963.4|963.6|963.4|963.4|963.2|6607
1635407940000|2021-10-28 07:59:00|963.4|963.2|963.4|963|963.4|963.2|963.2|963|69
1635407950000|2021-10-28 07:59:10|963.6||963.4||963.6||963.4||0
1635407970000|2021-10-28 07:59:30||963.2||963||963.2||963|1892
1635407980000|2021-10-28 07:59:40|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|7222
1635407990000|2021-10-28 07:59:50|963.2|963|963.4|963.2|963.4|963.2|963.2|963|1569
1635408000000|2021-10-28 08:00:00|963.2|963|962.8|962.2|963.4|963|962.6|962.2|29221
1635408030000|2021-10-28 08:00:30|962.6|962|962|961.6|962.6|962|961.8|961.6|16183
1635408040000|2021-10-28 08:00:40|962.2|961.8|962.6|962.2|962.6|962.2|962|961.8|5191
1635408050000|2021-10-28 08:00:50|962.4|962|962.4|962|962.6|962|962.2|962|2280
1635408060000|2021-10-28 08:01:00|962.2|962.2|962.6|962.2|962.6|962.2|962.2|962|2611
1635408070000|2021-10-28 08:01:10|962.8|962|962.8|962.6|963|962.8|962.8|962|9844
1635408080000|2021-10-28 08:01:20|963|962.4|963.2|963|963.8|963.4|963|962.4|7833
1635408090000|2021-10-28 08:01:30|963.4|962.8|963.2|962.8|963.4|963|963|962.6|2160
1635408100000|2021-10-28 08:01:40|963.4|962.6|962.6|962|963.4|962.6|962.6|962|1591
1635408110000|2021-10-28 08:01:50||962.2||962.2||962.4||962|5
1635408120000|2021-10-28 08:02:00|962.4|962|962.4|962|962.4|962.2|962.2|961.8|1102
1635408130000|2021-10-28 08:02:10|962.2|962.2|962.6|962.2|962.6|962.4|962.2|961.8|21888
1635408140000|2021-10-28 08:02:20||962.4||962.2||962.4||962.2|1121
1635408150000|2021-10-28 08:02:30||962.4||962.4||962.4||962.4|0
1635408160000|2021-10-28 08:02:40|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|16011
1635408170000|2021-10-28 08:02:50||962.6||962.4||962.6||962.4|5
1635408200000|2021-10-28 08:03:20|962.6|962.2|962.6|962.2|962.8|962.2|962.4|962|4903
1635408210000|2021-10-28 08:03:30|962.4|962|962.6|962|962.6|962.2|962.4|962|0
1635408220000|2021-10-28 08:03:40||962.2||962.2||962.2||962|0
1635408230000|2021-10-28 08:03:50||962.4||962.2||962.4||962.2|5
1635408240000|2021-10-28 08:04:00|962.8|962.4|963.2|963|963.4|963|962.8|962.2|12990
1635408250000|2021-10-28 08:04:10|963|962.8|963.2|962.6|963.2|962.8|963|962.6|5
1635408260000|2021-10-28 08:04:20||962.8||962.8||962.8||962.8|0
1635408280000|2021-10-28 08:04:40|963.4|963|963.6|963.2|963.6|963.2|963.2|962.8|5104
1635408290000|2021-10-28 08:04:50|963.8|963.4|964|963.6|964|963.8|963.8|963.4|1173
1635408300000|2021-10-28 08:05:00|963.8|963.4|963.4|963|963.8|963.6|963.2|962.8|3933
1635408310000|2021-10-28 08:05:10|963.2|962.8|963|962.6|963.2|962.8|963|962.6|1503
1635408320000|2021-10-28 08:05:20|963.2|962.8|963.2|962.6|963.2|962.8|963|962.6|0
1635408330000|2021-10-28 08:05:30||962.8||962.8||962.8||962.6|0
1635408340000|2021-10-28 08:05:40||962.6||963||963||962.6|0
1635408350000|2021-10-28 08:05:50||962.8||962.8||962.8||962.8|0
1635408360000|2021-10-28 08:06:00||962.6||963||963||962.6|3082
1635408370000|2021-10-28 08:06:10||962.8||962.8||963||962.8|349
1635408380000|2021-10-28 08:06:20|963|962.6|962.4|962|963|962.6|962.4|962|2265
1635408410000|2021-10-28 08:06:50|962.2|962.2|962.4|962|962.4|962.2|962.2|962|1597
1635408420000|2021-10-28 08:07:00|962.2|961.8|961.6|961.2|962.4|961.8|961.6|961.2|8767
1635408430000|2021-10-28 08:07:10|961.4|961|961.6|961|961.6|961|961.2|961|0
1635408440000|2021-10-28 08:07:20|961.8|961.2|961.8|961.2|961.8|961.6|961.8|961.2|456
1635408450000|2021-10-28 08:07:30|961.6|961|961.8|961.4|961.8|961.6|961.6|961|11162
1635408470000|2021-10-28 08:07:50|962|961.6|962|961.6|962.4|961.8|961.8|961.4|7928
1635408480000|2021-10-28 08:08:00|961.8|961.4|961.4|961|961.8|961.4|961.4|961|302
1635408490000|2021-10-28 08:08:10|961.6||961.4||961.6||961.4||0
1635408500000|2021-10-28 08:08:20|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|603
1635408530000|2021-10-28 08:08:50|961.6||961.8||961.8||961.6||0
1635408540000|2021-10-28 08:09:00|961.6|961.2|962|961.8|962|961.8|961.4|961|13051
1635408550000|2021-10-28 08:09:10|962.2|962|962|961.6|962.2|962|961.8|961.6|11874
1635408560000|2021-10-28 08:09:20|961.8|961.4|961.6|961.4|961.8|961.4|961.4|961|2964
1635408570000|2021-10-28 08:09:30||961.2||961||961.2||961|1579
1635408580000|2021-10-28 08:09:40|961.4||961.6||961.6||961.4||0
1635408590000|2021-10-28 08:09:50|961.4||961.4||961.6||961.4||0
1635408600000|2021-10-28 08:10:00|961.2|960.8|960.6|960.2|961.2|960.8|960.6|960.2|2060
1635408630000|2021-10-28 08:10:30|960.4|960|960.8|960.4|961|960.6|960.4|960|12735
1635408640000|2021-10-28 08:10:40|960.6|960.2|960.6|960|960.6|960.2|960.6|960|0
1635408670000|2021-10-28 08:11:10||960.2||960.2||960.2||960.2|5005
1635408680000|2021-10-28 08:11:20|960.4|960|960.4|960|960.4|960|960.4|960|126
1635408690000|2021-10-28 08:11:30|960.2|959.8|960.2|959.6|960.4|959.8|960|959.6|12976
1635408700000|2021-10-28 08:11:40|960.4|959.8|960.4|959.8|960.4|960|960.4|959.8|1200
1635408710000|2021-10-28 08:11:50||960||959.8||960||959.8|0
1635408720000|2021-10-28 08:12:00|960.2||960.2||960.4||960.2||0
1635408730000|2021-10-28 08:12:10|960.4|960|960.2|959.8|960.6|960.4|960.2|959.8|7105
1635408740000|2021-10-28 08:12:20|960.4|960|960.4|960.2|960.4|960.2|960.4|960|1868
1635408750000|2021-10-28 08:12:30||960||960||960.2||960|5480
1635408770000|2021-10-28 08:12:50|960.2|959.8|960.4|959.8|960.4|959.8|960.2|959.8|1188
1635408800000|2021-10-28 08:13:20|960.6|960|960.6|960.2|960.6|960.2|960.6|959.8|2024
1635408810000|2021-10-28 08:13:30|960.4|960|960.2|959.8|960.4|960|960.2|959.8|2368
1635408820000|2021-10-28 08:13:40|960|959.6|960|959.8|960.2|959.8|959.8|959.6|11065
1635408830000|2021-10-28 08:13:50|959.8|959.6|960|959.4|960|959.6|959.8|959.4|2963
1635408840000|2021-10-28 08:14:00|959.8|959.2|959.6|959.2|959.8|959.6|959.6|959.2|123
1635408850000|2021-10-28 08:14:10|959.4|959|959.6|959.2|959.8|959.4|959.4|959|12322
1635408860000|2021-10-28 08:14:20|959.4|959|959.4|959|959.4|959|959.4|959|2600
1635408870000|2021-10-28 08:14:30|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|945
1635408880000|2021-10-28 08:14:40|959.4|959|959.6|959|959.6|959.2|959.2|958.8|15205
1635408890000|2021-10-28 08:14:50|959.4|958.8|959.4|959|959.4|959|959.2|958.8|1119
1635408900000|2021-10-28 08:15:00||959.2||959||959.2||959|650
1635408910000|2021-10-28 08:15:10|959.2|958.8|959.2|959|959.4|959|959.2|958.8|4281
1635408920000|2021-10-28 08:15:20||958.8||958.8||958.8||958.8|0
1635408930000|2021-10-28 08:15:30|959|958.6|958.8|958.6|959|958.8|958.8|958.4|1431
1635408940000|2021-10-28 08:15:40|958.6|958.4|958.6|958.4|958.8|958.6|958.6|958.4|191
1635408950000|2021-10-28 08:15:50|958.8|958.2|958.2|958|958.8|958.2|958.2|958|146
1635408960000|2021-10-28 08:16:00|958|957.8|957.8|957.6|958.2|957.8|957.8|957.6|4258
1635408970000|2021-10-28 08:16:10|958|957.8|958.2|957.8|958.2|957.8|958|957.8|1521
1635408980000|2021-10-28 08:16:20|958|958|958.2|957.8|958.2|958|958|957.8|3336
1635409020000|2021-10-28 08:17:00|958|957.6|957.4|957|958|957.6|957.4|957|6369
1635409030000|2021-10-28 08:17:10|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957|1813
1635409040000|2021-10-28 08:17:20|957.6|957.6|957.6|957.2|957.8|957.6|957.4|957.2|7906
1635409050000|2021-10-28 08:17:30||957.4||957.4||957.4||957.4|0
1635409060000|2021-10-28 08:17:40|957.4|957.2|956.8|956.2|957.4|957.2|956.8|956.2|32747
1635409070000|2021-10-28 08:17:50|956.6|956|956.6|956.4|956.8|956.4|956.4|956|14636
1635409080000|2021-10-28 08:18:00|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|5575
1635409090000|2021-10-28 08:18:10|956.4|956|956.2|956|956.6|956|956.2|956|123
1635409100000|2021-10-28 08:18:20|956.4|955.8|956.2|956|956.4|956|956.2|955.8|4195
1635409110000|2021-10-28 08:18:30|||||||||1000
1635409120000|2021-10-28 08:18:40|956|955.8|956|955.6|956|955.8|956|955.4|123
1635409130000|2021-10-28 08:18:50|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|2835
1635409140000|2021-10-28 08:19:00|956|955.4|956.2|956|956.4|956.2|955.8|955.4|10130
1635409150000|2021-10-28 08:19:10|956.4|956.2|956|955.8|956.4|956.2|956|955.8|14195
1635409160000|2021-10-28 08:19:20||955.6||955.4||955.6||955.4|1121
1635409170000|2021-10-28 08:19:30|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|0
1635409180000|2021-10-28 08:19:40|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|52
1635409190000|2021-10-28 08:19:50||955.4||955.2||955.4||955.2|11371
1635409200000|2021-10-28 08:20:00|955.4|955|955.6|955|955.6|955.4|955.2|955|9097
1635409210000|2021-10-28 08:20:10||955.2||955.2||955.2||955.2|0
1635409220000|2021-10-28 08:20:20|955.8|955.4|955.6|955.4|955.8|955.6|955.6|955.4|20251
1635409230000|2021-10-28 08:20:30|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|6232
1635409240000|2021-10-28 08:20:40|955.8|955.6|956|955.8|956|955.8|955.6|955.4|7433
1635409250000|2021-10-28 08:20:50|||||||||58
1635409260000|2021-10-28 08:21:00|956.2|956|956.2|955.8|956.2|956|956|955.8|4904
1635409270000|2021-10-28 08:21:10|956.4|956|957|956.8|957|956.8|956.4|955.8|25339
1635409280000|2021-10-28 08:21:20|957.2|957|957.4|957.2|957.4|957.2|957|956.8|7828
1635409290000|2021-10-28 08:21:30|957.6|957|957.6|957.4|957.6|957.4|957.6|957|436
1635409300000|2021-10-28 08:21:40|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|5090
1635409310000|2021-10-28 08:21:50|957.6|957.2|957.8|957.2|957.8|957.2|957.4|957.2|899
1635409320000|2021-10-28 08:22:00|957.6|957|957.6|957|957.8|957.2|957.2|957|5141
1635409330000|2021-10-28 08:22:10|957.8|957.2|957.2|957|957.8|957.6|957.2|956.8|8138
1635409340000|2021-10-28 08:22:20|957.4|956.8|957|956.4|957.4|956.8|957|956.4|2224
1635409350000|2021-10-28 08:22:30|957.2|956.6|956.6|956.2|957.2|956.6|956.6|956.2|38
1635409360000|2021-10-28 08:22:40||956||956.2||956.2||956|0
1635409370000|2021-10-28 08:22:50|957|956.4|957|956.6|957|956.6|957|956.2|737
1635409380000|2021-10-28 08:23:00||956.4||956.6||956.6||956.4|0
1635409400000|2021-10-28 08:23:20|||||||||5
1635409410000|2021-10-28 08:23:30|956.8|956.4|956.8|956.2|957|956.4|956.6|956|1854
1635409420000|2021-10-28 08:23:40|956.6|956|956.6|956.2|956.6|956.2|956.6|956|0
1635409430000|2021-10-28 08:23:50|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|1711
1635409440000|2021-10-28 08:24:00||956.6||956.4||956.6||956.4|1510
1635409450000|2021-10-28 08:24:10||956.6||956.4||956.6||956.4|0
1635409460000|2021-10-28 08:24:20|957|956.6|957.4|957|957.6|957.4|957|956.6|4168
1635409470000|2021-10-28 08:24:30|957.2|956.8|957.4|957|957.4|957|957.2|956.8|0
1635409480000|2021-10-28 08:24:40|957.6|957.2|957.6|957.4|957.6|957.4|957.4|957|350
1635409490000|2021-10-28 08:24:50|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|1839
1635409500000|2021-10-28 08:25:00|957.6|957.6|957.4|957|957.8|957.6|957.4|957|8415
1635409510000|2021-10-28 08:25:10|957.6|957.2|957.6|957.2|958.2|958|957.6|957.2|33458
1635409520000|2021-10-28 08:25:20||957.4||957.2||957.4||957.2|0
1635409530000|2021-10-28 08:25:30|957.4|957.4|957.4|956.8|957.4|957.4|957|956.8|3679
1635409550000|2021-10-28 08:25:50|957.6|957|957.6|957|957.6|957.2|957.6|957|0
1635409570000|2021-10-28 08:26:10|957.4|957.2|957.2|956.6|957.4|957.2|957.2|956.6|1285
1635409580000|2021-10-28 08:26:20|957|956.4|956.8|956.4|957|956.4|956.8|956.4|0
1635409590000|2021-10-28 08:26:30|957|956.6|957.2|957|957.2|957|957|956.4|6692
1635409610000|2021-10-28 08:26:50|957|956.8|957.2|956.8|957.2|956.8|957|956.8|470
1635409620000|2021-10-28 08:27:00|957|956.6|956.8|956.4|957.2|956.6|956.8|956.4|1183
1635409630000|2021-10-28 08:27:10|957.2|956.6|957.2|956.8|957.2|956.8|957.2|956.6|476
1635409640000|2021-10-28 08:27:20|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|2848
1635409650000|2021-10-28 08:27:30|957.8||957.8||957.8||957.8||0
1635409660000|2021-10-28 08:27:40|958|957.4|958|957.4|958|957.4|958|957.4|0
1635409670000|2021-10-28 08:27:50||957.6||957.6||957.6||957.4|0
1635409680000|2021-10-28 08:28:00|958.2|957.8|958|957.4|958.2|958|957.8|957.4|3242
1635409690000|2021-10-28 08:28:10|958.2|957.6|958|957.6|958.2|957.6|958|957.4|0
1635409700000|2021-10-28 08:28:20|958.2|957.8|958.2|958|958.2|958|957.8|957.8|1121
1635409710000|2021-10-28 08:28:30|958|957.8|958.2|957.8|958.2|957.8|958|957.6|6159
1635409720000|2021-10-28 08:28:40||958||957.8||958||957.8|1000
1635409730000|2021-10-28 08:28:50|958|957.6|958|957.4|958|957.6|957.8|957.4|343
1635409740000|2021-10-28 08:29:00|958.8|957.6|959|958.6|959|958.6|958.6|957.4|40806
1635409750000|2021-10-28 08:29:10|958.8||959||959||958.8||261
1635409760000|2021-10-28 08:29:20|958.8|958.8|959|958.6|959|958.8|958.8|958.6|2821
1635409770000|2021-10-28 08:29:30|958.8|958.8|959.2|958.8|959.2|959|958.8|958.8|3887
1635409780000|2021-10-28 08:29:40|959.4|959|959.6|959.2|960.2|959.6|959.4|958.8|9512
1635409790000|2021-10-28 08:29:50|959.4|959|959.6|959.2|959.6|959.2|959.4|959|329
1635409800000|2021-10-28 08:30:00|959.8|959.4|959.2|958.8|959.8|959.6|959.2|958.6|14800
1635409810000|2021-10-28 08:30:10||959||959||959||959|0
1635409820000|2021-10-28 08:30:20|959|958.8|959|958.4|959|958.8|959|958.4|100
1635409830000|2021-10-28 08:30:30|959.2|958.6|959|958.4|959.2|958.6|958.8|958.4|0
1635409840000|2021-10-28 08:30:40|959.2|958.2|958.8|958.6|959.4|959.2|958.8|958.2|38639
1635409850000|2021-10-28 08:30:50||958.4||958.4||958.6||958.4|2022
1635409860000|2021-10-28 08:31:00|959|958.6|959.6|959|959.6|959|959|958.4|37016
1635409890000|2021-10-28 08:31:30|959.4|958.8|959.4|958.8|959.6|959|959|958.6|13052
1635409900000|2021-10-28 08:31:40|959.2|958.6|958.6|958|959.2|958.6|958.6|958|8082
1635409910000|2021-10-28 08:31:50|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|0
1635409920000|2021-10-28 08:32:00|958.8|958.4|959.4|958.8|959.4|959|958.8|958.2|10439
1635409930000|2021-10-28 08:32:10|959.2|959|959.2|958.8|959.4|959|959.2|958.8|381
1635409940000|2021-10-28 08:32:20|959|958.6|958.8|958.2|959|958.8|958.8|958.2|4022
1635409950000|2021-10-28 08:32:30|958.6|958|958.6|958.2|958.6|958.2|958.4|958|0
1635409980000|2021-10-28 08:33:00|958.8|958.4|959.2|958.6|959.2|958.6|958.8|958.2|557
1635409990000|2021-10-28 08:33:10|959|958.4|958.8|958.4|959|958.4|958.8|958.4|0
1635410000000|2021-10-28 08:33:20|959|958.6|959.2|959|959.2|959|959|958.6|1312
1635410010000|2021-10-28 08:33:30|959.4|959.2|959.2|958.8|959.4|959.2|959.2|958.8|3455
1635410020000|2021-10-28 08:33:40|959.4||959.4||959.4||959.4||0
1635410030000|2021-10-28 08:33:50|959.6|959|959.6|959.2|959.6|959.2|959.6|959|510
1635410040000|2021-10-28 08:34:00|959.8|959.4|960.2|959.6|960.2|959.8|959.8|959.2|5482
1635410050000|2021-10-28 08:34:10|960|959.8|960.2|959.8|960.2|959.8|960|959.8|0
1635410060000|2021-10-28 08:34:20|960.4||960.4||960.4||960.4||0
1635410070000|2021-10-28 08:34:30|960.2|959.6|959.8|959.2|960.2|959.6|959.8|959.2|358
1635410080000|2021-10-28 08:34:40|959.6|959|959.6|959|959.6|959|959.4|959|0
1635410090000|2021-10-28 08:34:50|959.8|959.2|959.8|959.2|959.8|959.2|959.6|959.2|0
1635410100000|2021-10-28 08:35:00|959.6|959|959.2|958.8|959.6|959|959.2|958.8|564
1635410110000|2021-10-28 08:35:10|959||959||959||959||0
1635410120000|2021-10-28 08:35:20|958.8|958.6|958.6|958.2|959|958.6|958.6|958.2|1956
1635410130000|2021-10-28 08:35:30|958.8|958.4|959|958.6|959.2|958.8|958.8|958.2|1026
1635410150000|2021-10-28 08:35:50|959.2|958.8|959.4|959|959.4|959|959.2|958.8|293
1635410160000|2021-10-28 08:36:00|959.2|958.8|959.6|959.2|959.6|959.2|959.2|958.8|3844
1635410170000|2021-10-28 08:36:10|959.8|959.4|959.8|959.4|960.2|959.8|959.8|959.2|12720
1635410180000|2021-10-28 08:36:20|959.6|959.2|959.4|958.8|959.6|959.4|959.2|958.8|465
1635410190000|2021-10-28 08:36:30|959.2|958.6|958.8|958.2|959.2|958.6|958.8|958.2|3146
1635410200000|2021-10-28 08:36:40|958.6|958|958.4|958|958.6|958.2|958.4|958|0
1635410210000|2021-10-28 08:36:50|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958|0
1635410220000|2021-10-28 08:37:00|958.4|958|958.4|958|958.4|958|958.4|958|0
1635410230000|2021-10-28 08:37:10|958.6|958.2|959.2|958.6|959.2|958.8|958.6|958|2915
1635410240000|2021-10-28 08:37:20|959|958.4|958.6|958.2|959.2|958.6|958.6|958.2|11662
1635410250000|2021-10-28 08:37:30|958.8|958|958.6|958.2|958.8|958.4|958.6|958|2816
1635410260000|2021-10-28 08:37:40|958.4|958|958.4|958|958.4|958|958.4|958|5000
1635410270000|2021-10-28 08:37:50|958.2|957.8|958|957.6|958.4|957.8|958|957.6|1407
1635410280000|2021-10-28 08:38:00|958.2|957.8|958.4|958|958.4|958|958.2|957.8|1185
1635410290000|2021-10-28 08:38:10|958.2|957.8|958|957.4|958.4|957.8|957.8|957.4|2557
1635410300000|2021-10-28 08:38:20||957.6||957.6||957.6||957.6|0
1635410310000|2021-10-28 08:38:30||957.4||957.4||957.4||957.4|0
1635410320000|2021-10-28 08:38:40|958.2|957.6|958|957.6|958.2|957.6|958|957.6|0
1635410350000|2021-10-28 08:39:10|958.2|957.8|958.2|957.8|958.2|958|958|957.8|1770
1635410360000|2021-10-28 08:39:20|958.4|958|958.4|958|958.4|958.2|958.4|957.8|977
1635410380000|2021-10-28 08:39:40|958.6|958.2|958.6|958|958.6|958.4|958.4|958|2191
1635410390000|2021-10-28 08:39:50|958.4||958.4||958.6||958.4||0
1635410410000|2021-10-28 08:40:10|958.6|958.4|958.4|958|958.6|958.4|958.2|958|1260
1635410420000|2021-10-28 08:40:20||958.2||958.2||958.2||958.2|0
1635410430000|2021-10-28 08:40:30|958.6|958|959.2|958.8|959.2|958.8|958.4|958|3715
1635410440000|2021-10-28 08:40:40|959|958.6|958.8|958.6|959.2|958.6|958.8|958.6|6399
1635410450000|2021-10-28 08:40:50|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.2|48
1635410460000|2021-10-28 08:41:00||958.6||958.4||958.6||958.4|0
1635410470000|2021-10-28 08:41:10|958.6|958.2|958.8|958.2|958.8|958.2|958.4|958|1558
1635410480000|2021-10-28 08:41:20|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|1072
1635410490000|2021-10-28 08:41:30|958.6||958.8||958.8||958.6||569
1635410500000|2021-10-28 08:41:40|959|958.6|959|958.6|959.2|958.8|959|958.6|463
1635410520000|2021-10-28 08:42:00|959.2|958.8|959.6|959.2|959.6|959.2|959.2|958.6|5037
1635410530000|2021-10-28 08:42:10|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1635410540000|2021-10-28 08:42:20|960|959.6|960|959.6|960|959.8|959.8|959.6|3
1635410560000|2021-10-28 08:42:40|960.2|959.8|960.4|960|960.4|960.2|960.2|959.8|3780
1635410580000|2021-10-28 08:43:00|960.6|960.2|960.2|960|960.6|960.2|960.2|959.8|2685
1635410590000|2021-10-28 08:43:10|960|959.8|959.2|958.6|960|959.8|959|958.6|57539
1635410600000|2021-10-28 08:43:20|959|958.2|958.8|958.4|959.2|958.4|958.4|958.2|49860
1635410610000|2021-10-28 08:43:30|958.6|958|958.2|957.6|958.6|958|958|957.6|9851
1635410620000|2021-10-28 08:43:40|958|957.8|957.8|957.6|958.2|958|957.8|957.6|10662
1635410630000|2021-10-28 08:43:50|957.6|957.4|957.8|957.4|957.8|957.4|957|956.8|49824
1635410640000|2021-10-28 08:44:00|957.6|957.6|958.2|957.8|958.2|957.8|957.6|957.4|4389
1635410650000|2021-10-28 08:44:10|958|957.6|958.2|957.8|958.4|957.8|957.4|957|57953
1635410660000|2021-10-28 08:44:20|958.4|958|958.4|958.2|958.6|958.2|958.4|957.8|1405
1635410670000|2021-10-28 08:44:30|958.6|958.4|958.2|958|958.6|958.4|958|957.8|11539
1635410680000|2021-10-28 08:44:40|958.4|957.8|958.2|958|958.4|958|958|957.8|6723
1635410690000|2021-10-28 08:44:50|958|957.8|958.2|957.8|958.2|957.8|958|957.8|250
1635410700000|2021-10-28 08:45:00|958.4||958.4||958.4||958.2||0
1635410710000|2021-10-28 08:45:10|958.2||958.2||958.2||958||0
1635410720000|2021-10-28 08:45:20|958|957.6|957.6|957.2|958.2|957.6|957.6|957.2|1497
1635410730000|2021-10-28 08:45:30|957.4|957|957.8|957.2|957.8|957.4|957.4|957|0
1635410740000|2021-10-28 08:45:40|957.6|957|957.4|957|957.6|957|957.4|957|0
1635410760000|2021-10-28 08:46:00|957.2|956.8|956.8|956.4|957.2|956.8|956.8|956.4|715
1635410770000|2021-10-28 08:46:10|957|956.6|956.6|956.2|957|956.6|956.4|956.2|2700
1635410780000|2021-10-28 08:46:20|956.8|956.4|957|956.6|957.2|956.8|956.8|956.4|3808
1635410790000|2021-10-28 08:46:30||956.4||956.4||956.4||956.4|0
1635410800000|2021-10-28 08:46:40||956.6||956.6||956.6||956.6|0
1635410810000|2021-10-28 08:46:50|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1635410820000|2021-10-28 08:47:00|957||957||957||957||0
1635410830000|2021-10-28 08:47:10||956.6||956.6||956.6||956.6|0
1635410840000|2021-10-28 08:47:20|957.2|956.8|957|956.6|957.2|956.8|956.8|956.6|756
1635410880000|2021-10-28 08:48:00|956.8|956.4|956.8|956.2|957|956.4|956.4|956|2406
1635410890000|2021-10-28 08:48:10|956.6|956|956.8|956.2|956.8|956.2|956.4|956|0
1635410900000|2021-10-28 08:48:20|957|956.4|957|956.4|957|956.4|957|956.4|174
1635410910000|2021-10-28 08:48:30||956.6||956.6||956.6||956.6|0
1635410920000|2021-10-28 08:48:40|956.8||957||957||956.8||0
1635410930000|2021-10-28 08:48:50|956.8|956.8|957|956.8|957|956.8|956.8|956.4|2306
1635410940000|2021-10-28 08:49:00|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|262
1635410960000|2021-10-28 08:49:20|956.6||956.8||956.8||956.6||1404
1635410970000|2021-10-28 08:49:30|956.6|956.2|956.6|956.4|956.8|956.4|956.4|956.2|1561
1635410980000|2021-10-28 08:49:40|956.8|956.2|956.4|956.2|956.8|956.2|956.4|956.2|1373
1635410990000|2021-10-28 08:49:50|956.6|956|956.6|956.2|956.6|956.2|956.4|956|296
1635411000000|2021-10-28 08:50:00|956.8||956.6||956.8||956.6||0
1635411010000|2021-10-28 08:50:10|956.4|956|956.8|956.4|956.8|956.4|956.4|956|2147
1635411020000|2021-10-28 08:50:20|956.6|956.2|956.8|956.4|956.8|956.6|956.4|956|15976
1635411040000|2021-10-28 08:50:40|957|956.6|957|956.6|957|956.6|957|956.2|5999
1635411050000|2021-10-28 08:50:50|957.2|956.8|957|956.6|957.2|957|956.8|956.6|7607
1635411060000|2021-10-28 08:51:00||956.8||956.8||956.8||956.8|0
1635411070000|2021-10-28 08:51:10|957.2|956.6|956.6|956|957.2|956.6|956.4|956|5373
1635411090000|2021-10-28 08:51:30|956.4|956.2|956.4|956|956.6|956.2|956.2|956|4141
1635411100000|2021-10-28 08:51:40|956.2|955.8|955.6|955.4|956.4|955.8|955.6|955.4|5623
1635411110000|2021-10-28 08:51:50|955.8|955.2|956.2|955.8|956.2|955.8|955.8|955.2|2853
1635411120000|2021-10-28 08:52:00|956|955.6|956.4|955.8|956.4|956|956|955.6|83
1635411150000|2021-10-28 08:52:30|956.6|956|956.6|956.4|956.8|956.4|956.6|955.8|7182
1635411160000|2021-10-28 08:52:40|956.8||956.8||956.8||956.8||0
1635411180000|2021-10-28 08:53:00|957|956.6|956.2|955.8|957|956.6|956.2|955.8|4723
1635411200000|2021-10-28 08:53:20|956|955.6|955.8|955.4|956.2|955.6|955.8|955.4|553
1635411220000|2021-10-28 08:53:40|955.6|955.2|955.4|955.2|955.8|955.2|955.4|955.2|6120
1635411240000|2021-10-28 08:54:00|955.6|955|955.2|955|955.6|955|955.2|955|1182
1635411260000|2021-10-28 08:54:20|955.4|955.2|955.6|955.2|955.6|955.4|955.4|955|4123
1635411270000|2021-10-28 08:54:30|955.4|955|955.8|955.6|955.8|955.6|955.4|955|11048
1635411280000|2021-10-28 08:54:40|956|955.4|956|955.6|956|955.8|956|955.4|3664
1635411290000|2021-10-28 08:54:50||955.8||955.8||955.8||955.8|0
1635411300000|2021-10-28 08:55:00|956.2|955.6|956.2|956|956.2|956|956.2|955.6|1054
1635411310000|2021-10-28 08:55:10|956.4|956.2|956.6|956|956.6|956.2|956.2|955.8|6844
1635411320000|2021-10-28 08:55:20||956.2||956.2||956.2||956|0
1635411390000|2021-10-28 08:56:30|956.4|956|955.8|955.6|956.6|956|955.8|955.6|487
1635411400000|2021-10-28 08:56:40|956|955.8|956|955.6|956.2|955.8|956|955.6|214
1635411410000|2021-10-28 08:56:50|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|337
1635411420000|2021-10-28 08:57:00|956|955.6|955.6|955.2|956.2|955.8|955.6|955.2|2754
1635411430000|2021-10-28 08:57:10|955.8||955.6||955.8||955.6||0
1635411450000|2021-10-28 08:57:30|955.8|955.4|956|955.6|956|955.6|955.8|955.2|119
1635411470000|2021-10-28 08:57:50|956.2|955.4|955.6|955.2|956.2|955.4|955.6|955.2|13092
1635411480000|2021-10-28 08:58:00|956|955.4|956|955.6|956|955.6|956|955.4|8109
1635411500000|2021-10-28 08:58:20|955.8|955.4|955.8|955.2|955.8|955.4|955.8|955.2|3
1635411510000|2021-10-28 08:58:30|956|955.4|956.6|956.2|956.6|956.2|956|955.4|9905
1635411540000|2021-10-28 08:59:00|956.8|956.4|957|956.6|957|956.6|956.8|956.4|78
1635411550000|2021-10-28 08:59:10|957.2|956.8|957.2|957|957.2|957|957.2|956.8|1345
1635411560000|2021-10-28 08:59:20|957.4|957.2|957.8|957.4|957.8|957.4|957.4|957.2|1335
1635411570000|2021-10-28 08:59:30|||||||||1000
1635411590000|2021-10-28 08:59:50|957.6|957.2|957.4|956.8|957.6|957.2|957.4|956.8|2097
1635411600000|2021-10-28 09:00:00|957.2|956.6|957.2|956.6|957.2|956.6|957.2|956.6|0
1635411610000|2021-10-28 09:00:10|957||957||957||957||0
1635411620000|2021-10-28 09:00:20|957.2|956.8|957.2|956.6|957.2|956.8|957.2|956.6|0
1635411630000|2021-10-28 09:00:30||956.8||956.8||956.8||956.8|0
1635411640000|2021-10-28 09:00:40||957||957||957||957|198
1635411650000|2021-10-28 09:00:50|||||||||106
1635411660000|2021-10-28 09:01:00||956.8||956.8||956.8||956.8|1394
1635411690000|2021-10-28 09:01:30|957|956.6|957|956.6|957|956.8|957|956.6|2040
1635411710000|2021-10-28 09:01:50|957.2|957|957.2|957|957.2|957|957.2|957|0
1635411730000|2021-10-28 09:02:10|957|956.8|957|956.8|957|956.8|957|956.8|814
1635411740000|2021-10-28 09:02:20|957.2|957|957|956.6|957.2|957|956.8|956.6|2000
1635411760000|2021-10-28 09:02:40|||||||||12
1635411780000|2021-10-28 09:03:00|956.8||957||957||956.8||262
1635411830000|2021-10-28 09:03:50|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956|2347
1635411840000|2021-10-28 09:04:00|956.4|956|955.8|955.2|956.6|956|955.8|955.2|809
1635411850000|2021-10-28 09:04:10||955.4||955.4||955.4||955.2|0
1635411860000|2021-10-28 09:04:20|956|955.6|956.2|955.8|956.2|955.8|956|955.4|1279
1635411880000|2021-10-28 09:04:40|956.4|956|956.8|956.4|956.8|956.4|956.4|955.8|752
1635411890000|2021-10-28 09:04:50|957|956.6|957.2|956.6|957.2|956.8|957|956.6|0
1635411900000|2021-10-28 09:05:00|957|956.4|956.8|956.4|957|956.4|956.8|956.4|0
1635411930000|2021-10-28 09:05:30|957|956.6|957|956.8|957|956.8|957|956.4|929
1635411940000|2021-10-28 09:05:40|957.2|956.6|957.4|957|957.4|957.2|957.2|956.6|728
1635411950000|2021-10-28 09:05:50|957.2|956.8|957.2|956.8|957.4|957|957|956.6|4552
1635411960000|2021-10-28 09:06:00|957.4|957|957.4|957|957.8|957.4|957.4|957|5115
1635412030000|2021-10-28 09:07:10|957.2|957.2|957.2|957|957.6|957.2|957.2|957|6665
1635412040000|2021-10-28 09:07:20|957|956.8|956.6|956|957.2|956.8|956.6|956|2746
1635412050000|2021-10-28 09:07:30||955.8||956||956||955.8|0
1635412060000|2021-10-28 09:07:40||956.2||956||956.2||956|0
1635412070000|2021-10-28 09:07:50|956.4|955.8|956.2|955.8|956.4|955.8|956.2|955.8|1000
1635412090000|2021-10-28 09:08:10|956.4|956|956.2|956|956.6|956.2|956.2|955.8|256
1635412100000|2021-10-28 09:08:20|956.4|955.8|956.2|955.6|956.4|955.8|956|955.6|377
1635412110000|2021-10-28 09:08:30|956|955.8|956.2|955.6|956.2|955.8|956|955.6|0
1635412120000|2021-10-28 09:08:40|956|955.4|955.6|955.2|956|955.4|955.6|955.2|534
1635412150000|2021-10-28 09:09:10|955.8|955.4|956|955.8|956|955.8|955.8|955.4|3768
1635412160000|2021-10-28 09:09:20|956.2||956||956.2||956||232
1635412170000|2021-10-28 09:09:30|955.8|955.6|956|955.6|956|955.6|955.8|955.4|14759
1635412180000|2021-10-28 09:09:40|956.2|955.8|956.6|956.4|956.6|956.4|956.2|955.8|3677
1635412190000|2021-10-28 09:09:50|956.4|956.2|957|956.4|957|956.4|956.4|956.2|3611
1635412200000|2021-10-28 09:10:00|956.8|956.2|956.8|956.2|956.8|956.2|956.6|956.2|0
1635412220000|2021-10-28 09:10:20|957|956.4|957|956.4|957|956.6|957|956.4|0
1635412240000|2021-10-28 09:10:40||956.6||956.6||956.6||956.6|0
1635412250000|2021-10-28 09:10:50|957.2|956.8|956.8|956.6|957.2|956.8|956.4|956|53163
1635412260000|2021-10-28 09:11:00|955.8|955.6|955.2|954.8|956.6|955.8|955.2|954.8|104553
1635412270000|2021-10-28 09:11:10|955.4|955|955.8|955.2|955.8|955.4|955.4|954.8|1385
1635412320000|2021-10-28 09:12:00|955.6|955.4|955|954.6|955.8|955.4|955|954.6|18263
1635412330000|2021-10-28 09:12:10|954.8|954.8|954.6|954.4|955.2|954.8|954.6|954.4|9142
1635412340000|2021-10-28 09:12:20|954.4|954.2|954.2|953.8|954.6|954.2|954.2|953.6|17963
1635412350000|2021-10-28 09:12:30|954|954|954.2|954|954.2|954|954|954|2617
1635412360000|2021-10-28 09:12:40|954.4|953.8|954.4|954|954.4|954.2|954.4|953.8|14139
1635412370000|2021-10-28 09:12:50||954.2||954.2||954.2||954.2|85
1635412380000|2021-10-28 09:13:00|954.2|954|953.8|953.2|954.2|954|953.6|953.2|5638
1635412390000|2021-10-28 09:13:10|953.6|953|953.4|953|953.6|953|953|952.6|1687
1635412400000|2021-10-28 09:13:20|953.2|952.8|953.2|952.6|953.2|953|953.2|952.6|0
1635412410000|2021-10-28 09:13:30|953|952.4|952.8|952.2|953|952.6|952.8|952.2|0
1635412420000|2021-10-28 09:13:40|952.6||952.8||952.8||952.6||0
1635412430000|2021-10-28 09:13:50|952.6|952.4|952.4|952|952.6|952.4|952.4|952|16668
1635412440000|2021-10-28 09:14:00|952.2||952.2||952.2||952.2||2120
1635412450000|2021-10-28 09:14:10|952.4|952.2|952.2|952|952.4|952.2|952|951.8|25061
1635412460000|2021-10-28 09:14:20|952.4|951.8|952.4|952|952.4|952|952.4|951.8|0
1635412470000|2021-10-28 09:14:30|952.6|952.2|952.4|951.8|952.8|952.4|952.2|951.8|7710
1635412480000|2021-10-28 09:14:40|||||||||100
1635412500000|2021-10-28 09:15:00|952.2|952|951.8|951.6|952.2|952|951.8|951.6|7607
1635412510000|2021-10-28 09:15:10|952.4|951.4|952.6|952.4|952.6|952.4|952.4|951.4|21661
1635412520000|2021-10-28 09:15:20|952.4|952.2|953|952.6|953|952.6|952.4|952|7428
1635412550000|2021-10-28 09:15:50|952.8|952.4|952.2|951.6|953|952.4|952.2|951.6|1828
1635412580000|2021-10-28 09:16:20|952|951.4|951.8|951.4|952|951.6|951.8|951.4|1003
1635412590000|2021-10-28 09:16:30|951.6|951.2|951.6|951|951.6|951.2|951.4|951|2231
1635412600000|2021-10-28 09:16:40|951.8|951.2|951.8|951.4|951.8|951.4|951.8|951.2|605
1635412610000|2021-10-28 09:16:50|951.6|951.6|951.6|951|951.6|951.6|951.6|951|0
1635412620000|2021-10-28 09:17:00|951.8||951.8||951.8||951.8||0
1635412630000|2021-10-28 09:17:10|951.6||951.6||951.6||951.6||0
1635412670000|2021-10-28 09:17:50|951.8|951.2|951.6|951|951.8|951.4|951.6|951|2087
1635412690000|2021-10-28 09:18:10|951.8|951.2|951.6|951.2|951.8|951.4|951.6|951|1390
1635412700000|2021-10-28 09:18:20|951.8|951|951.8|951.4|951.8|951.4|951.8|951|1371
1635412710000|2021-10-28 09:18:30|951.6|951.2|951.6|951|951.6|951.2|951.4|951|388
1635412740000|2021-10-28 09:19:00|951.4|951.2|949.4|949.2|951.6|951.2|949.4|949.2|91500
1635412750000|2021-10-28 09:19:10|949.2|949|949.2|948.8|949.2|949|949|948.8|25149
1635412760000|2021-10-28 09:19:20|949.4|948.6|949.2|948.8|949.4|949.2|949.2|948.6|5294
1635412770000|2021-10-28 09:19:30||949||948.8||949||948.8|1480
1635412780000|2021-10-28 09:19:40|949.4|949|949.4|949|949.6|949.2|949.4|949|12434
1635412790000|2021-10-28 09:19:50||949.2||949.2||949.2||949.2|0
1635412800000|2021-10-28 09:20:00|950|949|951|950.4|951|950.6|950|949|26473
1635412810000|2021-10-28 09:20:10|950.8|950.2|950.6|950.2|950.8|950.2|950.6|950.2|2271
1635412820000|2021-10-28 09:20:20|950.8||950.8||950.8||950.8||0
1635412840000|2021-10-28 09:20:40|950.6||950.8||950.8||950.6||0
1635412850000|2021-10-28 09:20:50|950.6|950.4|950|949.6|950.8|950.4|950|949.6|3350
1635412860000|2021-10-28 09:21:00|949.8|949.4|949.8|949.4|950|949.6|949.8|949.4|7272
1635412870000|2021-10-28 09:21:10|950||950||950||950||0
1635412880000|2021-10-28 09:21:20||949.6||949.6||949.6||949.6|0
1635412890000|2021-10-28 09:21:30||949.4||949.4||949.6||949.4|250
1635412900000|2021-10-28 09:21:40|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|0
1635412910000|2021-10-28 09:21:50|949.6|949.2|949.6|949|949.6|949.2|949.4|949|396
1635412920000|2021-10-28 09:22:00|949.4||949.4||949.4||949.4||5
1635412930000|2021-10-28 09:22:10|949.2|948.8|949.2|948.6|949.2|948.8|949.2|948.6|0
1635412940000|2021-10-28 09:22:20||948.8||948.8||948.8||948.8|0
1635412950000|2021-10-28 09:22:30|949.4|949|949.4|949|949.4|949|949.4|949|962
1635412960000|2021-10-28 09:22:40|949.2|948.8|948.6|948.4|949.2|949|948.6|948.4|2921
1635412970000|2021-10-28 09:22:50|||||||||133
1635412980000|2021-10-28 09:23:00|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|6563
1635412990000|2021-10-28 09:23:10|949|948.8|949.2|948.8|949.2|948.8|949|948.8|877
1635413000000|2021-10-28 09:23:20|949|948.6|949.2|948.6|949.2|948.6|948.8|948.6|1617
1635413030000|2021-10-28 09:23:50|948.8|948.8|948.8|948.4|948.8|949|948.6|948.2|26136
1635413040000|2021-10-28 09:24:00|||||||||2927
1635413050000|2021-10-28 09:24:10|948.6|948.2|948.4|948|948.8|948.2|948.4|948|422
1635413060000|2021-10-28 09:24:20|948.2|947.8|948|947.6|948.4|947.8|948|947.4|2801
1635413070000|2021-10-28 09:24:30|947.8|947.4|947.8|947.4|948|947.4|947.6|947.2|163
1635413080000|2021-10-28 09:24:40|948|947.6|948|947.6|948|947.8|948|947.6|6299
1635413090000|2021-10-28 09:24:50|948.2|947.8|948|947.8|948.2|947.8|948|947.8|2243
1635413100000|2021-10-28 09:25:00|948.2|948|948|947.8|948.8|948.2|948|947.8|6135
1635413110000|2021-10-28 09:25:10|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|2495
1635413130000|2021-10-28 09:25:30|948.4|947.8|949|948.6|949|948.6|948.4|947.8|2915
1635413140000|2021-10-28 09:25:40|948.8||948.8||948.8||948.8||0
1635413150000|2021-10-28 09:25:50|949||949||949||948.8||0
1635413160000|2021-10-28 09:26:00|948.8|948.4|948.6|948.2|949|948.4|948.6|947.8|1716
1635413170000|2021-10-28 09:26:10|948.4|948|948.2|947.8|948.6|948|948.2|947.8|811
1635413180000|2021-10-28 09:26:20|948.4|948|949|948.4|949|948.6|948.4|948|3840
1635413210000|2021-10-28 09:26:50||948.6||948.4||948.6||948.4|0
1635413220000|2021-10-28 09:27:00|949.2|948.6|950|949.8|950.4|950|949.2|948.6|22142
1635413230000|2021-10-28 09:27:10|950.2|950.2|950.6|950|950.6|950.2|950.2|949.8|11371
1635413240000|2021-10-28 09:27:20|950.4|950.2|950.4|949.8|950.4|950.2|950.4|949.8|329
1635413250000|2021-10-28 09:27:30|950.6|950|950.6|950|950.6|950|950.6|949.8|0
1635413270000|2021-10-28 09:27:50|950.4|950.2|950.6|950|950.6|950.4|950.4|950|2171
1635413280000|2021-10-28 09:28:00||950.2||950||950.2||950|0
1635413290000|2021-10-28 09:28:10|950.4|950.2|950.4|950|950.4|950.2|950.4|950|0
1635413300000|2021-10-28 09:28:20|950.6|950.2|950.6|950|950.8|950.4|950|949.6|15491
1635413330000|2021-10-28 09:28:50|950.4|949.8|950.2|949.8|950.4|950|950.2|949.8|1185
1635413340000|2021-10-28 09:29:00|950.4|950|950.2|949.8|950.4|950|950.2|949.8|0
1635413350000|2021-10-28 09:29:10|950.4|950|950.6|950.2|950.6|950.4|950.4|950|1197
1635413370000|2021-10-28 09:29:30|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|7623
1635413380000|2021-10-28 09:29:40|950.4|950|950.4|950|950.4|950|950.4|949.8|278
1635413390000|2021-10-28 09:29:50|950.6||950.4||950.6||950.4||0
1635413400000|2021-10-28 09:30:00|950.2|949.8|948.8|948.4|950.4|949.8|948.8|948.4|3531
1635413410000|2021-10-28 09:30:10||948.2||948.4||948.4||948.2|0
1635413420000|2021-10-28 09:30:20|949|948.6|949|948.6|949|948.6|949|948.6|3732
1635413430000|2021-10-28 09:30:30|949.2|948.8|949.2|948.6|949.2|949|949.2|948.6|3907
1635413440000|2021-10-28 09:30:40|949|948.4|949|948.4|949|948.6|948.8|948.4|796
1635413470000|2021-10-28 09:31:10|948.8||948.6||948.8||948.6||0
1635413480000|2021-10-28 09:31:20|948.8|948.6|949|948.6|949|948.6|948.8|948.4|1847
1635413490000|2021-10-28 09:31:30|949.2|948.8|949.6|949.2|949.6|949.4|949.2|948.8|18561
1635413520000|2021-10-28 09:32:00|949.4|949|949|948.8|949.6|949|948.8|948.4|6751
1635413530000|2021-10-28 09:32:10|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|0
1635413540000|2021-10-28 09:32:20|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|2261
1635413550000|2021-10-28 09:32:30|948.6|948.2|948|947.6|948.8|948.2|947.8|947.6|1132
1635413560000|2021-10-28 09:32:40|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|2545
1635413570000|2021-10-28 09:32:50|948|947.6|948.2|947.6|948.2|947.6|948|947.6|996
1635413580000|2021-10-28 09:33:00|948||948.2||948.2||948||3
1635413600000|2021-10-28 09:33:20|948.4|947.8|949|948.4|949|948.8|948.2|947.8|17474
1635413620000|2021-10-28 09:33:40|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|0
1635413630000|2021-10-28 09:33:50|949||949||949||949||149
1635413650000|2021-10-28 09:34:10|948.8|948.4|949|948.4|949|948.4|948.8|948.4|3479
1635413660000|2021-10-28 09:34:20|948.8|948.2|948.6|948.2|948.8|948.2|948.4|948.2|1704
1635413670000|2021-10-28 09:34:30|948.4|948|948|947.6|948.4|948|948|947.6|1316
1635413680000|2021-10-28 09:34:40|948.2|947.8|949|948.6|949|948.6|948.2|947.6|20034
1635413690000|2021-10-28 09:34:50|949.4|948.8|949.2|949|949.6|949.2|949.2|948.6|11942
1635413700000|2021-10-28 09:35:00|949.4|948.8|948.8|948.2|949.4|948.8|948.6|948.2|3836
1635413710000|2021-10-28 09:35:10|949|948.4|949.6|949|950|949.6|949|948.4|28501
1635413720000|2021-10-28 09:35:20||949.2||949||949.4||949|2076
1635413730000|2021-10-28 09:35:30||949.2||949||949.2||949|0
1635413750000|2021-10-28 09:35:50|949.8|949.2|949.8|949.4|949.8|949.4|949.8|949.2|2025
1635413770000|2021-10-28 09:36:10|950|949.6|950|949.6|950|949.6|950|949.6|1100
1635413780000|2021-10-28 09:36:20|949.8|949.8|949.8|949.6|950|949.8|949.8|949.6|3977
1635413790000|2021-10-28 09:36:30|950||950||950||949.8||1449
1635413800000|2021-10-28 09:36:40|949.8|949.4|949.6|949.2|950|949.4|949.4|949.2|2345
1635413810000|2021-10-28 09:36:50|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1635413820000|2021-10-28 09:37:00||949.2||949.2||949.2||949.2|0
1635413830000|2021-10-28 09:37:10||949.4||949.2||949.4||949.2|0
1635413850000|2021-10-28 09:37:30|950|949.4|950.4|950|950.4|950|950|949.4|3480
1635413890000|2021-10-28 09:38:10|950.6|950.2|950.8|950.6|950.8|950.6|950.6|950|712
1635413900000|2021-10-28 09:38:20||950.4||950.4||950.4||950.4|0
1635413910000|2021-10-28 09:38:30|950.6|950.2|950.6|950|950.6|950.2|950.6|950|446
1635413930000|2021-10-28 09:38:50||950.2||950||950.2||950|500
1635413960000|2021-10-28 09:39:20|950.4|949.8|950|949.6|950.6|949.8|949.8|949.4|15471
1635413980000|2021-10-28 09:39:40|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|488
1635414000000|2021-10-28 09:40:00|950|949.6|950.2|949.6|950.2|949.6|949.8|949.6|2482
1635414010000|2021-10-28 09:40:10|950||950||950.2||950||0
1635414020000|2021-10-28 09:40:20|949.8|949.8|950|949.6|950|949.8|949.8|949.6|1308
1635414030000|2021-10-28 09:40:30|950.2||950.2||950.2||950.2||0
1635414040000|2021-10-28 09:40:40||949.8||950||950||949.8|0
1635414050000|2021-10-28 09:40:50|950.4|950.2|950.8|950.6|950.8|950.6|950.4|950|1235
1635414060000|2021-10-28 09:41:00|951.2|950.8|951.8|951.2|951.8|951.4|951|950.8|4807
1635414080000|2021-10-28 09:41:20|952|951.4|952.4|952|952.4|952|951.8|951.4|2171
1635414090000|2021-10-28 09:41:30|952.2|951.8|952.4|951.8|952.4|952|952.2|951.8|0
1635414100000|2021-10-28 09:41:40||952||952||952||951.8|0
1635414110000|2021-10-28 09:41:50|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952.2|3505
1635414120000|2021-10-28 09:42:00|953|952.4|953|952.6|953.2|952.6|953|952.4|0
1635414130000|2021-10-28 09:42:10|953.2||953||953.2||952.8||595
1635414140000|2021-10-28 09:42:20|952.8|952.4|952.6|952.2|953|952.4|952.4|952.2|1772
1635414150000|2021-10-28 09:42:30|952.4|952|952.4|952|952.4|952|952.2|952|714
1635414170000|2021-10-28 09:42:50|952.2|951.8|952.6|952.2|952.6|952.4|952|951.8|15459
1635414190000|2021-10-28 09:43:10|952.4|952|952.6|952.4|952.6|952.4|952.2|952|9421
1635414200000|2021-10-28 09:43:20||952.2||952||952.2||952|419
1635414210000|2021-10-28 09:43:30|952.8|952.2|952.8|952.4|952.8|952.6|952.8|952|4935
1635414220000|2021-10-28 09:43:40|952.6|952.2|952.6|952|952.6|952.2|952.6|952|0
1635414230000|2021-10-28 09:43:50|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|0
1635414240000|2021-10-28 09:44:00|952.6||952.6||952.6||952.6||0
1635414260000|2021-10-28 09:44:20|952.8|952.4|952.8|952.2|953|952.6|952.6|952.2|3135
1635414270000|2021-10-28 09:44:30|953|952.4|952.8|952.4|953|952.4|952.8|952.2|0
1635414280000|2021-10-28 09:44:40|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|1187
1635414290000|2021-10-28 09:44:50|952.8||952.6||952.8||952.6||2700
1635414300000|2021-10-28 09:45:00|||||||||1500
1635414310000|2021-10-28 09:45:10|952.4|952|952.6|952|952.6|952.2|952.4|952|645
1635414350000|2021-10-28 09:45:50|952.4|951.8|952.2|951.8|952.4|952|952|951.8|5566
1635414370000|2021-10-28 09:46:10|952|951.6|952|951.8|952.2|951.8|951.6|951|15650
1635414380000|2021-10-28 09:46:20|952.2|951.6|952.6|952.2|952.6|952.2|952.2|951.6|787
1635414390000|2021-10-28 09:46:30|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.2|2944
1635414400000|2021-10-28 09:46:40|953|952.8|953.2|953|953.2|953|953|952.8|1030
1635414410000|2021-10-28 09:46:50|953|952.8|953.2|952.8|953.2|952.8|953|952.8|331
1635414420000|2021-10-28 09:47:00|953.4|953|953.6|953.4|953.6|953.4|953.4|953|2704
1635414430000|2021-10-28 09:47:10||953.2||953.2||953.2||953.2|0
1635414440000|2021-10-28 09:47:20||953.4||953.4||953.4||953.4|0
1635414450000|2021-10-28 09:47:30|953.4|953.2|953|952.6|953.6|953.4|952.6|952.2|93785
1635414460000|2021-10-28 09:47:40|952.8||953||953||952.8||0
1635414480000|2021-10-28 09:48:00|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.6|4043
1635414490000|2021-10-28 09:48:10|953.6|953.4|953.8|953.4|954|953.4|953.6|953.4|1950
1635414500000|2021-10-28 09:48:20|953.6|953.2|953.4|953|953.6|953.2|953.4|953|3
1635414510000|2021-10-28 09:48:30|953.2|952.8|953.2|952.6|953.2|952.8|953.2|952.6|862
1635414520000|2021-10-28 09:48:40|953.4|952.8|953.4|953|953.4|953|953.4|952.8|0
1635414530000|2021-10-28 09:48:50|953.2|952.8|953.6|953|953.6|953|953.2|952.8|0
1635414540000|2021-10-28 09:49:00|953.4|952.8|953.4|952.8|953.6|953|953.4|952.8|0
1635414560000|2021-10-28 09:49:20||952.6||953||953||952.6|4195
1635414570000|2021-10-28 09:49:30|953.6|953.2|953.4|953|953.6|953.2|953.4|953|0
1635414580000|2021-10-28 09:49:40|953.2|952.8|952.2|951.8|953.2|952.8|952|951.8|10809
1635414590000|2021-10-28 09:49:50|952.4|952|953|952.6|953|952.6|952.4|951.8|4070
1635414610000|2021-10-28 09:50:10|953.2|952.8|953.6|953|953.6|953|953.2|952.6|297
1635414620000|2021-10-28 09:50:20|953.4|953.2|953.4|952.8|953.6|953.2|953.4|952.8|1107
1635414630000|2021-10-28 09:50:30||953||953||953||953|0
1635414640000|2021-10-28 09:50:40|953.2|952.8|953|952.6|953.4|952.8|952.8|952.6|2292
1635414650000|2021-10-28 09:50:50|953.2|952.8|953.2|952.6|953.2|952.8|953|952.6|0
1635414660000|2021-10-28 09:51:00|953||953.2||953.2||953||0
1635414670000|2021-10-28 09:51:10|953.4|952.8|953.4|953.2|953.4|953.2|953.4|952.8|386
1635414680000|2021-10-28 09:51:20|953.6||953.6||953.6||953.4||0
1635414690000|2021-10-28 09:51:30|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.2|2349
1635414700000|2021-10-28 09:51:40|953.6|953.2|953.4|953|953.8|953.2|953.2|953|2625
1635414710000|2021-10-28 09:51:50||953.2||953.2||953.2||953.2|0
1635414720000|2021-10-28 09:52:00|953.6|953|953.4|952.8|953.6|953.2|953|952.6|7375
1635414740000|2021-10-28 09:52:20||953||953.2||953.2||953|0
1635414760000|2021-10-28 09:52:40|953.6|953.4|954.2|954|954.4|954|953.6|953.4|8243
1635414770000|2021-10-28 09:52:50|954|953.8|954.2|953.8|954.2|953.8|954|953.8|429
1635414790000|2021-10-28 09:53:10|954.4||954.2||954.4||954.2||0
1635414800000|2021-10-28 09:53:20|954.4||954.4||954.4||954.4||0
1635414810000|2021-10-28 09:53:30|954.2||954.2||954.2||954.2||0
1635414820000|2021-10-28 09:53:40|954|953.4|953.6|953.4|954|953.6|953.6|953.2|8653
1635414830000|2021-10-28 09:53:50|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|0
1635414840000|2021-10-28 09:54:00|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|3952
1635414850000|2021-10-28 09:54:10|953.8|953.4|953.6|953.2|953.8|953.6|953.6|953.2|7086
1635414870000|2021-10-28 09:54:30|953.4|953|952.8|952.4|953.6|953|952.8|952.4|2565
1635414880000|2021-10-28 09:54:40|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|1278
1635414890000|2021-10-28 09:54:50|952.6|952.4|952.8|952.4|952.8|952.4|952.4|952.2|9811
1635414900000|2021-10-28 09:55:00|952.6||952.8||952.8||952.6||0
1635414910000|2021-10-28 09:55:10|953|952.6|953|952.6|953|952.6|953|952.4|520
1635414920000|2021-10-28 09:55:20|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1635414940000|2021-10-28 09:55:40|953.4|953|953.4|953|953.6|953.4|953.4|953|13107
1635414950000|2021-10-28 09:55:50|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953.2|248
1635414960000|2021-10-28 09:56:00|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|885
1635414970000|2021-10-28 09:56:10|954|953.6|954|953.6|954|953.8|954|953.6|2120
1635414980000|2021-10-28 09:56:20||953.8||953.8||953.8||953.8|0
1635414990000|2021-10-28 09:56:30|||||||||2817
1635415010000|2021-10-28 09:56:50|||||||||1066
1635415020000|2021-10-28 09:57:00|954.2|954|954.2|954|954.2|954|954.2|954|156
1635415040000|2021-10-28 09:57:20|954.4||954.4||954.4||954.4||2532
1635415050000|2021-10-28 09:57:30|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|621
1635415060000|2021-10-28 09:57:40|954.8||954.8||954.8||954.8||0
1635415070000|2021-10-28 09:57:50||954.6||954.6||954.6||954.6|0
1635415080000|2021-10-28 09:58:00|955|954.8|955|954.8|955|954.8|955|954.6|1179
1635415090000|2021-10-28 09:58:10|954.6|954.4|955.2|954.8|955.4|955|954.6|954.4|17679
1635415120000|2021-10-28 09:58:40|955|954.6|954.8|954.4|955.2|954.6|954.6|954.4|3937
1635415130000|2021-10-28 09:58:50||954.6||954.6||954.6||954.6|0
1635415150000|2021-10-28 09:59:10|955|954.8|955.4|955.2|955.4|955.2|955|954.8|502
1635415170000|2021-10-28 09:59:30|955.2|955|954.4|954|955.2|955|954.2|954|22296
1635415180000|2021-10-28 09:59:40|954.2|953.8|953.4|953|954.2|953.8|953.4|953|3135
1635415190000|2021-10-28 09:59:50|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953|2523
1635415200000|2021-10-28 10:00:00|953.8||953.8||953.8||953.8||1687
1635415210000|2021-10-28 10:00:10|954|953.6|954|953.4|954|953.8|954|953.4|1197
1635415220000|2021-10-28 10:00:20||953.6||953.6||953.6||953.6|0
1635415230000|2021-10-28 10:00:30|953.8||954||954||953.8||0
1635415240000|2021-10-28 10:00:40|953.8|953.4|953.4|953|954|953.4|953.4|953|489
1635415260000|2021-10-28 10:01:00|953.2|952.8|952.6|952.2|953.2|952.8|952.6|952.2|3648
1635415270000|2021-10-28 10:01:10||952.4||952.4||952.4||952.4|703
1635415300000|2021-10-28 10:01:40|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.4|7525
1635415310000|2021-10-28 10:01:50|952.6|952.4|952.6|952.2|952.6|952.4|952.4|952.2|601
1635415320000|2021-10-28 10:02:00|952.8|952.6|953|952.6|953|952.8|952.8|952.2|16169
1635415360000|2021-10-28 10:02:40|952.8|952.4|953.4|953|953.4|953|952.4|952|5902
1635415370000|2021-10-28 10:02:50|953.2|952.8|953.4|952.8|953.4|952.8|953.2|952.6|0
1635415380000|2021-10-28 10:03:00|953.2||953.4||953.4||953.2||0
1635415390000|2021-10-28 10:03:10|953.2|952.6|953.2|952.8|953.2|952.8|952.8|952.4|285
1635415400000|2021-10-28 10:03:20|953||953||953||953||0
1635415410000|2021-10-28 10:03:30|953.2|952.6|953|952.6|953.2|952.6|952.8|952.4|1651
1635415430000|2021-10-28 10:03:50|952.8||952.8||952.8||952.8||0
1635415440000|2021-10-28 10:04:00|952.6|952.4|952.8|952.4|953|952.6|952.6|952.2|2967
1635415450000|2021-10-28 10:04:10|952.6|952.2|952.8|952.4|952.8|952.6|952.6|952.2|37
1635415470000|2021-10-28 10:04:30||952.6||952.4||952.6||952.4|0
1635415490000|2021-10-28 10:04:50|953|952.6|952.8|952.4|953.2|952.8|952.8|952.4|1409
1635415500000|2021-10-28 10:05:00|953|952.6|952.8|952.4|953|952.8|952.8|952.4|1889
1635415510000|2021-10-28 10:05:10|952.4|952.2|952.8|952.2|952.8|952.2|952.4|952.2|1503
1635415520000|2021-10-28 10:05:20|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|700
1635415530000|2021-10-28 10:05:30||952.4||952.4||952.4||952.4|0
1635415540000|2021-10-28 10:05:40|952.6|952.2|952.6|952.2|952.8|952.2|952.6|952.2|0
1635415550000|2021-10-28 10:05:50|952.8||952.8||952.8||952.8||0
1635415560000|2021-10-28 10:06:00|952.6|952.4|952.6|952.4|952.6|952.4|952.4|952.4|2474
1635415570000|2021-10-28 10:06:10||952.2||952.2||952.2||952.2|0
1635415600000|2021-10-28 10:06:40||952.4||952.2||952.4||952.2|1000
1635415620000|2021-10-28 10:07:00|952.4|952|952.4|952|952.6|952|952.2|952|2872
1635415640000|2021-10-28 10:07:20|952.2|952.2|952.4|952|952.4|952.2|952.2|952|7284
1635415650000|2021-10-28 10:07:30|952.2|952.2|952.4|952|952.4|952.2|952.2|952|215
1635415660000|2021-10-28 10:07:40|952.2||952.4||952.4||952.2||0
1635415670000|2021-10-28 10:07:50|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|4978
1635415680000|2021-10-28 10:08:00|952.4|952.4|952.6|952.2|952.6|952.4|952.2|952|16185
1635415690000|2021-10-28 10:08:10||952.4||952.4||952.4||952.4|0
1635415730000|2021-10-28 10:08:50|952.8|952.6|953|952.8|953|952.8|952.8|952.6|10018
1635415760000|2021-10-28 10:09:20|953.2|953|953.4|953.2|953.4|953.2|953.2|953|122
1635415780000|2021-10-28 10:09:40|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|65
1635415790000|2021-10-28 10:09:50|953.8|953.6|954|953.8|954|953.8|953.8|953.6|2211
1635415800000|2021-10-28 10:10:00|953.8|953.6|954|953.4|954|953.6|953.8|953.4|2703
1635415870000|2021-10-28 10:11:10||953.6||953.6||953.6||953.6|0
1635415890000|2021-10-28 10:11:30|954.2|953.8|954.4|954.2|954.4|954.2|954.2|953.6|1980
1635415900000|2021-10-28 10:11:40|954.6||954.6||954.6||954.6||0
1635415910000|2021-10-28 10:11:50|954.4|954|954.6|954|954.6|954|954.2|954|396
1635415920000|2021-10-28 10:12:00|954.4||954.6||954.6||954.4||0
1635415930000|2021-10-28 10:12:10|954.4|954.2|954.6|954|954.6|954.2|954.4|954|0
1635415970000|2021-10-28 10:12:50|954.4||954.4||954.4||954.4||0
1635415980000|2021-10-28 10:13:00|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954|305
1635415990000|2021-10-28 10:13:10||954.2||954.2||954.2||954.2|0
1635416000000|2021-10-28 10:13:20||954.4||954.4||954.4||954.4|0
1635416100000|2021-10-28 10:15:00|954.4|954.2|954.8|954.6|955|954.6|954.4|954.2|1085
1635416150000|2021-10-28 10:15:50|955|954.8|955|954.8|955|954.8|955|954.8|341
1635416160000|2021-10-28 10:16:00||954.6||954.8||954.8||954.6|4
1635416170000|2021-10-28 10:16:10|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|4297
1635416180000|2021-10-28 10:16:20||954.6||954.6||954.6||954.6|0
1635416190000|2021-10-28 10:16:30|955|954.8|955|954.8|955|954.8|955|954.8|895
1635416200000|2021-10-28 10:16:40|955.2|955|955.2|955|955.4|955|955.2|954.8|676
1635416210000|2021-10-28 10:16:50|955.4||955.4||955.4||955.4||0
1635416220000|2021-10-28 10:17:00|955.2|954.8|955.2|954.8|955.2|954.8|955|954.6|3
1635416230000|2021-10-28 10:17:10|955|954.6|955|954.6|955|954.6|955|954.6|0
1635416250000|2021-10-28 10:17:30|954.8|954.4|954.8|954.6|955|954.6|954.8|954.4|0
1635416260000|2021-10-28 10:17:40|955|954.8|955.2|954.8|955.2|954.8|955|954.8|1282
1635416270000|2021-10-28 10:17:50|955|954.6|955.2|954.6|955.2|954.6|954.8|954.6|3299
1635416300000|2021-10-28 10:18:20||954.8||955||955||954.8|0
1635416330000|2021-10-28 10:18:50|955|954.8|955|954.6|955|954.8|955|954.6|1103
1635416390000|2021-10-28 10:19:50|954.8|954.4|954.8|954.2|954.8|954.4|954.8|954.2|0
1635416420000|2021-10-28 10:20:20|954.6||954.4||954.6||954.4||0
1635416430000|2021-10-28 10:20:30|954.6|954.4|954.8|954.2|954.8|954.4|954.6|954.2|381
1635416460000|2021-10-28 10:21:00|954.6|954|954.4|954|954.6|954|954.4|954|390
1635416480000|2021-10-28 10:21:20|||||||||990
1635416490000|2021-10-28 10:21:30||954.2||954||954.2||954|282
1635416510000|2021-10-28 10:21:50|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954|724
1635416520000|2021-10-28 10:22:00|954.6|954.6|954.8|954.4|954.8|954.6|954.6|954.4|833
1635416550000|2021-10-28 10:22:30|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954|941
1635416560000|2021-10-28 10:22:40|954.8||954.8||954.8||954.8||0
1635416580000|2021-10-28 10:23:00|955|954.4|954.8|954.6|955|954.6|954.8|954.4|7425
1635416620000|2021-10-28 10:23:40|954.6|954.4|954.2|954|954.6|954.4|954.2|953.8|505
1635416630000|2021-10-28 10:23:50|954.4|954.2|954.6|954.4|954.8|954.4|954.4|954.2|1459
1635416640000|2021-10-28 10:24:00|954.4|954.2|954.2|954|954.6|954.4|954.2|954|4721
1635416660000|2021-10-28 10:24:20|954.4|954.2|954.8|954.6|954.8|954.6|954.4|954.2|7627
1635416670000|2021-10-28 10:24:30||954.4||954.4||954.6||954.4|310
1635416700000|2021-10-28 10:25:00|955|954.6|955.4|955|955.4|955|955|954.4|4839
1635416710000|2021-10-28 10:25:10|955.6||955.6||955.6||955.6||0
1635416720000|2021-10-28 10:25:20|955.8|955.2|955.8|955.4|955.8|955.4|955.8|955.2|0
1635416740000|2021-10-28 10:25:40|956|955.6|956|955.8|956|955.8|956|955.6|921
1635416750000|2021-10-28 10:25:50|956.2||956.2||956.2||956.2||168
1635416770000|2021-10-28 10:26:10|956|956|956.2|955.6|956.4|956|955.8|955.6|10624
1635416780000|2021-10-28 10:26:20||955.8||955.6||955.8||955.6|0
1635416810000|2021-10-28 10:26:50||955.8||955.8||955.8||955.8|0
1635416830000|2021-10-28 10:27:10||956||956||956||956|0
1635416840000|2021-10-28 10:27:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956|1252
1635416850000|2021-10-28 10:27:30|956.6|956.4|956.2|955.8|956.8|956.4|956|955.6|9185
1635416860000|2021-10-28 10:27:40|956.4|956|956.4|956.2|956.6|956.2|956.4|956|3686
1635416870000|2021-10-28 10:27:50|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|1165
1635416880000|2021-10-28 10:28:00|956.6|956.4|956.8|956.6|956.8|956.6|956.6|956.4|219
1635416890000|2021-10-28 10:28:10|||||||||353
1635416910000|2021-10-28 10:28:30|957.2|957|957.6|957.4|957.6|957.4|957|956.6|52079
1635416920000|2021-10-28 10:28:40|957.8|957.6|957.4|957|958|957.6|957.4|957|4415
1635416930000|2021-10-28 10:28:50|957.2|956.8|957.4|956.8|957.4|956.8|957.2|956.8|0
1635416940000|2021-10-28 10:29:00|957.6|957|957|956.8|957.6|957.2|957|956.8|3559
1635416950000|2021-10-28 10:29:10||956.6||956.6||956.6||956.6|0
1635416980000|2021-10-28 10:29:40|957.2|956.8|957.2|956.8|957.4|957|957.2|956.8|2328
1635416990000|2021-10-28 10:29:50|957||957||957||957||0
1635417030000|2021-10-28 10:30:30|956.8|956.6|956.6|956.2|956.8|956.6|956.6|956.2|1812
1635417040000|2021-10-28 10:30:40|956.4|956|956.6|956.2|956.6|956.2|956.2|955.8|276
1635417070000|2021-10-28 10:31:10|956.4|956|956|955.4|956.6|956|956|955.4|884
1635417080000|2021-10-28 10:31:20|955.8||955.8||955.8||955.8||0
1635417090000|2021-10-28 10:31:30|||||||||350
1635417100000|2021-10-28 10:31:40|||||||||219
1635417140000|2021-10-28 10:32:20|956|955.6|956.2|955.8|956.2|956|955.8|955.4|4279
1635417190000|2021-10-28 10:33:10|955.8|955.6|955.6|955.2|956|955.6|955.4|955.2|2294
1635417200000|2021-10-28 10:33:20|955.8||955.6||955.8||955.6||0
1635417260000|2021-10-28 10:34:20|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|763
1635417290000|2021-10-28 10:34:50|955.6|955.2|955.4|955|955.6|955.2|955.4|955|603
1635417320000|2021-10-28 10:35:20|955.2|954.8|954.8|954.4|955.2|954.8|954.6|954.4|16654
1635417330000|2021-10-28 10:35:30|954.6|954.2|954.8|954.2|954.8|954.2|954.4|954.2|2222
1635417340000|2021-10-28 10:35:40||954.4||954.6||954.6||954.4|0
1635417360000|2021-10-28 10:36:00|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|272
1635417370000|2021-10-28 10:36:10|954.6|954.2|954.6|954.2|954.6|954.4|954.4|954.2|3911
1635417400000|2021-10-28 10:36:40|954.4|954|954.2|954|954.6|954|954.2|953.8|6822
1635417410000|2021-10-28 10:36:50|954|953.8|954|953.6|954|953.8|954|953.6|852
1635417450000|2021-10-28 10:37:30|||||||||2777
1635417460000|2021-10-28 10:37:40|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|855
1635417480000|2021-10-28 10:38:00|953.8|953.4|954.4|954|954.6|954.2|953.8|953.2|6348
1635417500000|2021-10-28 10:38:20|954.2|953.8|954|953.6|954.2|953.8|954|953.6|565
1635417520000|2021-10-28 10:38:40||953.4||953.6||953.6||953.4|0
1635417540000|2021-10-28 10:39:00|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1635417550000|2021-10-28 10:39:10||953.4||953.4||953.4||953.4|0
1635417560000|2021-10-28 10:39:20||953.6||953.4||953.6||953.4|0
1635417570000|2021-10-28 10:39:30||953.6||953.4||953.6||953.4|0
1635417590000|2021-10-28 10:39:50||953.6||953.6||953.6||953.6|700
1635417600000|2021-10-28 10:40:00|953.8|953.4|954|953.4|954|953.4|953.8|953.4|0
1635417660000|2021-10-28 10:41:00|953.8|953.6|953.6|953.2|953.8|953.6|953.6|953.2|399
1635417670000|2021-10-28 10:41:10|953.4|953|953.4|952.8|953.4|953|953.2|952.8|2302
1635417690000|2021-10-28 10:41:30||953||953||953||953|0
1635417720000|2021-10-28 10:42:00|953.2|952.8|953|952.6|953.2|952.8|953|952.6|0
1635417740000|2021-10-28 10:42:20|953.2|952.8|953.2|952.8|953.2|953|953.2|952.8|1097
1635417760000|2021-10-28 10:42:40|953||953.2||953.2||953||0
1635417770000|2021-10-28 10:42:50|953|952.6|953|952.6|953|952.6|953|952.6|2
1635417780000|2021-10-28 10:43:00|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|2
1635417790000|2021-10-28 10:43:10||952.6||952.6||952.6||952.6|0
1635417800000|2021-10-28 10:43:20|952.6|952.4|952.6|952.4|952.8|952.6|952.6|952.4|1239
1635417830000|2021-10-28 10:43:50|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|2016
1635417840000|2021-10-28 10:44:00||952.6||952.6||952.6||952.6|951
1635417850000|2021-10-28 10:44:10|953|952.8|953|952.8|953|952.8|953|952.8|1214
1635417870000|2021-10-28 10:44:30|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1591
1635417900000|2021-10-28 10:45:00|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.6|1486
1635417920000|2021-10-28 10:45:20|953.2|953|953.2|952.8|953.2|953|953.2|952.8|341
1635417930000|2021-10-28 10:45:30|953.4||953.4||953.4||953.4||0
1635417940000|2021-10-28 10:45:40|953.2|952.6|953|952.6|953.2|952.6|953|952.6|0
1635417960000|2021-10-28 10:46:00|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1635417990000|2021-10-28 10:46:30|953|952.6|953.2|953|953.2|953|953|952.4|1237
1635418000000|2021-10-28 10:46:40|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953|871
1635418010000|2021-10-28 10:46:50|953.2|953|953.4|953|953.4|953|953.2|952.8|1125
1635418030000|2021-10-28 10:47:10|953.6|953.2|953.8|953.4|953.8|953.6|953.6|953|2517
1635418040000|2021-10-28 10:47:20|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|1015
1635418070000|2021-10-28 10:47:50|953.4|953.6|953.8|953.4|953.8|953.6|953.4|953.4|653
1635418080000|2021-10-28 10:48:00||953.6||953.6||953.6||953.6|0
1635418110000|2021-10-28 10:48:30|954|953.8|954|953.6|954|953.8|954|953.6|66
1635418120000|2021-10-28 10:48:40|953.8|953.8|953.8|953.6|954|953.8|953.8|953.6|551
1635418140000|2021-10-28 10:49:00|953.6|953.4|953.8|953.2|953.8|953.4|953.6|953.2|1900
1635418160000|2021-10-28 10:49:20|954|953.4|954|953.6|954|953.8|953.8|953.2|11518
1635418180000|2021-10-28 10:49:40|953.8|953.4|953.8|953.2|953.8|953.4|953.8|953.2|0
1635418190000|2021-10-28 10:49:50||953.4||953.4||953.4||953.4|0
1635418200000|2021-10-28 10:50:00|954||954||954||954||0
1635418220000|2021-10-28 10:50:20||953.6||953.6||953.6||953.6|0
1635418230000|2021-10-28 10:50:30||953.8||953.6||953.8||953.6|2000
1635418250000|2021-10-28 10:50:50|953.8|953.4|953.6|953|953.8|953.6|953.4|953|4816
1635418270000|2021-10-28 10:51:10|953.4||953.2||953.4||953.2||609
1635418280000|2021-10-28 10:51:20|953.4|953.2|954|953.6|954|953.8|953.4|953|12673
1635418290000|2021-10-28 10:51:30|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|2978
1635418300000|2021-10-28 10:51:40|954|953.6|954|953.6|954|953.6|954|953.6|576
1635418310000|2021-10-28 10:51:50||953.8||953.6||953.8||953.6|1520
1635418320000|2021-10-28 10:52:00|954.2||954.2||954.2||954.2||0
1635418330000|2021-10-28 10:52:10||953.8||953.8||953.8||953.6|0
1635418350000|2021-10-28 10:52:30|||||||||1000
1635418390000|2021-10-28 10:53:10|954|953.6|953.8|953.2|954.2|953.6|953.8|953.2|1659
1635418420000|2021-10-28 10:53:40|953.6|953|953|952.4|953.6|953|953|952.4|5699
1635418440000|2021-10-28 10:54:00|952.8||952.8||952.8||952.8||0
1635418450000|2021-10-28 10:54:10|953|952.6|952.8|952.4|953|952.6|952.8|952.4|390
1635418480000|2021-10-28 10:54:40|953|952.6|953.4|953|953.6|953|953|952.4|946
1635418490000|2021-10-28 10:54:50|953.6||953.4||953.6||953.4||0
1635418520000|2021-10-28 10:55:20||953.2||953.2||953.2||953.2|0
1635418530000|2021-10-28 10:55:30|953.6|953.4|953.4|953.2|953.6|953.4|953.4|953.2|1280
1635418540000|2021-10-28 10:55:40|953.2|953|953.2|953|953.4|953.2|953.2|953|3992
1635418550000|2021-10-28 10:55:50|953.4||953.2||953.4||953.2||0
1635418570000|2021-10-28 10:56:10|953|952.8|953|952.6|953|952.8|953|952.6|3
1635418580000|2021-10-28 10:56:20|952.8|952.4|952.8|952.4|953|952.4|952.8|952.4|0
1635418650000|2021-10-28 10:57:30|952.6|952.2|952.6|952.2|952.8|952.4|952.4|952|12979
1635418660000|2021-10-28 10:57:40|952.4|952|952.8|952.4|952.8|952.6|952.4|951.8|19645
1635418690000|2021-10-28 10:58:10|952.6|952.2|952.4|952|953|952.2|952.2|952|2867
1635418700000|2021-10-28 10:58:20|952.2||952.4||952.4||952.2||0
1635418710000|2021-10-28 10:58:30|952.8|952.6|953|952.8|953|952.8|952.8|952.6|28185
1635418720000|2021-10-28 10:58:40||952.6||952.6||952.6||952.6|32
1635418730000|2021-10-28 10:58:50|953.2|952.8|953.6|953.2|953.8|953.4|953.2|952.8|2426
1635418740000|2021-10-28 10:59:00||953.4||953.2||953.4||953.2|0
1635418760000|2021-10-28 10:59:20|953.4|953|953.2|953|953.6|953|953.2|953|2543
1635418770000|2021-10-28 10:59:30|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1900
1635418790000|2021-10-28 10:59:50|953|952.6|953|952.6|953|952.6|952.8|952.6|794
1635418800000|2021-10-28 11:00:00|953.2||953.2||953.2||953.2||0
1635418810000|2021-10-28 11:00:10||952.8||953||953||952.8|715
1635418830000|2021-10-28 11:00:30|||||||||270
1635418840000|2021-10-28 11:00:40|953|952.8|953|952.8|953|952.8|953|952.8|1934
1635418860000|2021-10-28 11:01:00||952.6||952.6||952.6||952.6|1383
1635418870000|2021-10-28 11:01:10|||||||||100
1635418880000|2021-10-28 11:01:20||952.8||952.8||952.8||952.8|100
1635418890000|2021-10-28 11:01:30||952.6||952.6||952.6||952.6|0
1635418900000|2021-10-28 11:01:40|952.8|952.4|952.8|952.4|953|952.4|952.6|952.2|1106
1635418920000|2021-10-28 11:02:00|953|952.6|953|952.6|953|952.6|953|952.4|117
1635418960000|2021-10-28 11:02:40||952.8||952.6||952.8||952.6|285
1635418970000|2021-10-28 11:02:50|952.8|952.8|953|952.8|953|952.8|952.8|952.8|1646
1635418980000|2021-10-28 11:03:00|953.2|953|953.2|953|953.4|953|953.2|953|583
1635418990000|2021-10-28 11:03:10|953.4|952.8|953.8|953.4|953.8|953.4|953.4|952.8|3703
1635419010000|2021-10-28 11:03:30|954|953.6|954|953.6|954|953.6|954|953.6|1614
1635419020000|2021-10-28 11:03:40|954.2|953.8|954.2|954|954.2|954|954.2|953.8|0
1635419030000|2021-10-28 11:03:50|954.4|954.2|954.4|954|954.4|954.2|954.4|954|4849
1635419090000|2021-10-28 11:04:50||954.2||954.2||954.2||954.2|0
1635419100000|2021-10-28 11:05:00|954.6|954|954.6|954.4|954.6|954.4|954.6|954|3202
1635419120000|2021-10-28 11:05:20|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|618
1635419150000|2021-10-28 11:05:50|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|2250
1635419160000|2021-10-28 11:06:00||954.2||954.4||954.4||954.2|262
1635419170000|2021-10-28 11:06:10|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|749
1635419180000|2021-10-28 11:06:20|954.2|954|954.2|954|954.2|954|954|953.6|850
1635419190000|2021-10-28 11:06:30|954.4|953.8|954.2|954|954.4|954|954.2|953.8|0
1635419250000|2021-10-28 11:07:30|954|953.8|954|953.6|954|953.8|954|953.6|775
1635419280000|2021-10-28 11:08:00|953.8|953.4|954|953.6|954|953.6|953.6|953.2|438
1635419310000|2021-10-28 11:08:30|954.2|953.8|954.4|954|954.4|954.2|954|953.8|2497
1635419330000|2021-10-28 11:08:50|954.2|954.2|954.4|954|954.4|954.2|954.2|954|0
1635419340000|2021-10-28 11:09:00|954.2||954.2||954.2||954.2||0
1635419350000|2021-10-28 11:09:10|954.4||954.4||954.4||954.4||0
1635419380000|2021-10-28 11:09:40||954.2||954.2||954.2||954.2|11813
1635419390000|2021-10-28 11:09:50|||||||||1295
1635419400000|2021-10-28 11:10:00|954.2|954|954|953.6|954.2|954|953.8|953.6|4920
1635419410000|2021-10-28 11:10:10|954.2|953.8|954.2|953.8|954.4|954|954.2|953.8|1339
1635419430000|2021-10-28 11:10:30||954||954||954||954|0
1635419490000|2021-10-28 11:11:30|954.4|954.2|954.8|954.6|954.8|954.6|954.4|954.2|5600
1635419500000|2021-10-28 11:11:40|955|954.8|955|954.8|955|954.8|954.8|954.6|2343
1635419550000|2021-10-28 11:12:30|955.2|955|955.4|955|955.4|955|955.2|955|4678
1635419570000|2021-10-28 11:12:50|955.8|955.2|955.6|955.4|955.8|955.6|955.4|955.2|25128
1635419580000|2021-10-28 11:13:00|955.4|955.2|955.2|955|955.4|955.2|955.2|955|824
1635419620000|2021-10-28 11:13:40|955.4|955.2|955.4|955.2|955.6|955.4|955.4|955.2|5231
1635419630000|2021-10-28 11:13:50||955||955||955||955|0
1635419640000|2021-10-28 11:14:00||955.2||955.2||955.2||955.2|0
1635419650000|2021-10-28 11:14:10||955||955||955||955|1121
1635419690000|2021-10-28 11:14:50|955.2||955.2||955.2||955.2||0
1635419700000|2021-10-28 11:15:00|955|954.8|955|954.6|955|954.8|955|954.6|4
1635419720000|2021-10-28 11:15:20|954.8||954.8||954.8||954.8||0
1635419730000|2021-10-28 11:15:30|||||||||3158
1635419740000|2021-10-28 11:15:40|||||||||91
1635419770000|2021-10-28 11:16:10|955|954.8|954.6|954.2|955|954.8|954.4|954|9810
1635419780000|2021-10-28 11:16:20|954.8|954.4|955.2|955|955.2|955|954.8|954.4|4497
1635419800000|2021-10-28 11:16:40|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|295
1635419810000|2021-10-28 11:16:50|955.8|955.2|956|955.4|956|955.4|955.8|955.2|164
1635419820000|2021-10-28 11:17:00||955.6||955.6||955.6||955.6|0
1635419830000|2021-10-28 11:17:10||955.4||955.6||955.6||955.4|0
1635419890000|2021-10-28 11:18:10|955.8|955.4|955.6|955.2|955.8|955.4|955.4|955|1717
1635419930000|2021-10-28 11:18:50|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1635420000000|2021-10-28 11:20:00|956|955.6|956|955.6|956|955.8|956|955.6|746
1635420030000|2021-10-28 11:20:30|956.2|955.8|956.2|955.8|956.2|956|956.2|955.6|179
1635420060000|2021-10-28 11:21:00|956|956|956.4|956.2|956.6|956.2|956|955.8|9783
1635420090000|2021-10-28 11:21:30|956.2|956|956.4|955.8|956.4|956|956.2|955.8|3234
1635420100000|2021-10-28 11:21:40|956.2||956.4||956.4||956.2||0
1635420110000|2021-10-28 11:21:50||956||956||956||956|0
1635420120000|2021-10-28 11:22:00|956.2|955.8|956.4|955.8|956.4|955.8|956.2|955.8|0
1635420130000|2021-10-28 11:22:10||956||956||956||956|0
1635420140000|2021-10-28 11:22:20|956.2|955.8|956.2|956|956.2|956|956.2|955.8|0
1635420150000|2021-10-28 11:22:30|956.4|955.8|956|955.8|956.4|955.8|956|955.8|269
1635420170000|2021-10-28 11:22:50|956.2|956|956.6|956.4|956.6|956.4|956.2|956|2184
1635420180000|2021-10-28 11:23:00|956.8||956.6||956.8||956.6||0
1635420190000|2021-10-28 11:23:10|956.8||956.8||956.8||956.8||0
1635420200000|2021-10-28 11:23:20|956.6||956.6||956.6||956.6||0
1635420210000|2021-10-28 11:23:30|956.8||956.8||956.8||956.8||0
1635420220000|2021-10-28 11:23:40||956.6||956.4||956.6||956.4|0
1635420230000|2021-10-28 11:23:50|957|956.6|957|956.6|957|956.6|956.8|956.6|0
1635420240000|2021-10-28 11:24:00|956.8|956.4|956.8|956.4|956.8|956.4|956.6|956.4|200
1635420300000|2021-10-28 11:25:00|956.6|956.2|956.4|956.2|956.8|956.2|956.4|956.2|2452
1635420320000|2021-10-28 11:25:20|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|1317
1635420330000|2021-10-28 11:25:30|956.6|956.2|956.8|956.2|956.8|956.2|956.6|956.2|0
1635420340000|2021-10-28 11:25:40|956.6||956.6||956.6||956.6||0
1635420350000|2021-10-28 11:25:50|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|1450
1635420360000|2021-10-28 11:26:00|956.4|956.4|956.4|956.2|956.6|956.4|956.4|956.2|0
1635420380000|2021-10-28 11:26:20|956.2|956|956.2|955.8|956.2|956|956.2|955.8|645
1635420390000|2021-10-28 11:26:30||955.6||955.6||955.6||955.6|0
1635420400000|2021-10-28 11:26:40||955.8||955.8||955.8||955.6|0
1635420420000|2021-10-28 11:27:00|956.4||956.2||956.4||956||443
1635420440000|2021-10-28 11:27:20|956|955.6|956.2|955.6|956.2|955.6|956|955.6|0
1635420450000|2021-10-28 11:27:30||955.8||955.8||955.8||955.8|0
1635420460000|2021-10-28 11:27:40||956||956||956||956|0
1635420470000|2021-10-28 11:27:50|956.4|956.2|956.4|956|956.4|956.2|956.4|956|293
1635420480000|2021-10-28 11:28:00|956.6||956.6||956.6||956.6||0
1635420520000|2021-10-28 11:28:40|956.4|955.8|956.2|955.6|956.4|955.8|956.2|955.6|3
1635420530000|2021-10-28 11:28:50||955.8||956||956||955.8|0
1635420540000|2021-10-28 11:29:00|956.4||956.4||956.4||956.4||303
1635420550000|2021-10-28 11:29:10|956.2||956.6||956.6||956.2||1166
1635420560000|2021-10-28 11:29:20|956.4||956.6||956.6||956.4||0
1635420580000|2021-10-28 11:29:40|956.8|956.2|956.6|956.2|956.8|956.6|956.6|956.2|1550
1635420590000|2021-10-28 11:29:50|956.4|956|956.6|956|956.6|956|956.4|956|0
1635420600000|2021-10-28 11:30:00|956.4||956.4||956.4||956.4||393
1635420610000|2021-10-28 11:30:10|956.2|955.8|956.2|955.8|956.4|955.8|956|955.6|1189
1635420620000|2021-10-28 11:30:20||956||955.8||956||955.8|0
1635420630000|2021-10-28 11:30:30|||||||||1
1635420670000|2021-10-28 11:31:10|956||956||956||956||0
1635420690000|2021-10-28 11:31:30|956.2|955.6|956|955.6|956.2|955.8|955.8|955.4|3555
1635420700000|2021-10-28 11:31:40|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|1079
1635420710000|2021-10-28 11:31:50|956|955.6|956|955.6|956|955.6|956|955.4|0
1635420720000|2021-10-28 11:32:00|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|0
1635420730000|2021-10-28 11:32:10|955.8||956||956||955.8||0
1635420770000|2021-10-28 11:32:50|955.8||956||956||955.8||1121
1635420780000|2021-10-28 11:33:00|955.8|955.4|955.6|955.4|956|955.4|955.6|955.2|2966
1635420790000|2021-10-28 11:33:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|114
1635420810000|2021-10-28 11:33:30|955.4|955|955.2|955|955.4|955|955.2|955|1119
1635420820000|2021-10-28 11:33:40|955.4||955.2||955.4||955.2||0
1635420830000|2021-10-28 11:33:50|955|954.8|955.2|954.8|955.2|954.8|955|954.6|1037
1635420840000|2021-10-28 11:34:00|955|954.6|955|954.4|955|954.6|954.8|954.4|3201
1635420850000|2021-10-28 11:34:10|954.8|954.2|954.4|954|955|954.2|954.4|954|7455
1635420860000|2021-10-28 11:34:20|954.6|954.2|954.8|954.4|955|954.6|954.6|954.2|2559
1635420870000|2021-10-28 11:34:30|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|400
1635420880000|2021-10-28 11:34:40|955|954.6|955|954.8|955|954.8|954.8|954.4|16767
1635420890000|2021-10-28 11:34:50|954.8|954.6|955|954.8|955|954.8|954.8|954.4|39446
1635420900000|2021-10-28 11:35:00|954.8|954.6|954.8|954.4|955|954.8|954.8|954.4|5487
1635420910000|2021-10-28 11:35:10|954.6|954.2|954.6|954|954.6|954.2|954.6|954|0
1635420920000|2021-10-28 11:35:20||954.2||954||954.2||954|323
1635420930000|2021-10-28 11:35:30|954.8|954.2|954.8|954.4|954.8|954.6|954.8|954.2|1751
1635420940000|2021-10-28 11:35:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1635420950000|2021-10-28 11:35:50|954.8|954.4|955|954.6|955|954.6|954.8|954.4|1467
1635420960000|2021-10-28 11:36:00|954.8||955||955||954.8||1926
1635420970000|2021-10-28 11:36:10|954.8|954.8|955|954.6|955|954.8|954.8|954.6|239
1635420980000|2021-10-28 11:36:20|954.8|954.4|954.8|954.2|955|954.4|954.6|954.2|3634
1635420990000|2021-10-28 11:36:30||954.4||954.6||954.6||954.4|0
1635421000000|2021-10-28 11:36:40|955|954.4|955.2|954.8|955.2|955|955|954.4|4228
1635421020000|2021-10-28 11:37:00||954.6||954.6||954.8||954.6|4
1635421040000|2021-10-28 11:37:20||954.8||954.6||954.8||954.6|0
1635421060000|2021-10-28 11:37:40|955||955||955||955||0
1635421090000|2021-10-28 11:38:10|955.2|954.8|955.6|955|955.6|955.2|955.2|954.6|1220
1635421130000|2021-10-28 11:38:50|955.4|954.8|955.2|954.6|955.4|954.8|955|954.6|0
1635421160000|2021-10-28 11:39:20|954.8||954.8||954.8||954.8||84
1635421180000|2021-10-28 11:39:40|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|584
1635421190000|2021-10-28 11:39:50|955|954.8|954.6|954.4|955|954.8|954.6|954.4|3000
1635421200000|2021-10-28 11:40:00|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|3063
1635421220000|2021-10-28 11:40:20|954.8|954.2|954.6|954.2|954.8|954.2|954.4|954|1738
1635421270000|2021-10-28 11:41:10|954.4||954.6||954.6||954.4||0
1635421280000|2021-10-28 11:41:20|954.4|954|954.4|954|954.4|954|954.2|954|342
1635421300000|2021-10-28 11:41:40|954.2||954.2||954.2||954.2||1071
1635421310000|2021-10-28 11:41:50|954.4|954.2|954.8|954.4|954.8|954.4|954.4|954.2|4737
1635421320000|2021-10-28 11:42:00|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1635421340000|2021-10-28 11:42:20||954.4||954.4||954.4||954.4|0
1635421360000|2021-10-28 11:42:40|954.8|954.2|954.4|954|954.8|954.2|954.4|954|1591
1635421370000|2021-10-28 11:42:50|954.6|954.2|954.6|954.4|954.8|954.4|954.6|954.2|7421
1635421380000|2021-10-28 11:43:00|||||||||150
1635421400000|2021-10-28 11:43:20|954.4|954.2|954.2|954|954.6|954.2|954.2|954|2801
1635421410000|2021-10-28 11:43:30|954|953.8|954.2|954|954.2|954|954|953.6|5016
1635421430000|2021-10-28 11:43:50|954.4|954.2|954.4|954|954.6|954.2|954.2|954|4212
1635421450000|2021-10-28 11:44:10|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|1197
1635421470000|2021-10-28 11:44:30||954.4||954.4||954.4||954.2|149
1635421490000|2021-10-28 11:44:50|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|500
1635421530000|2021-10-28 11:45:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|3950
1635421550000|2021-10-28 11:45:50|955|954.6|955.2|954.6|955.2|954.8|955|954.6|1159
1635421560000|2021-10-28 11:46:00|955||955||955.2||955||0
1635421570000|2021-10-28 11:46:10|955.2|954.8|955.6|955.2|955.6|955.2|955.2|954.8|824
1635421580000|2021-10-28 11:46:20|955.8||955.8||955.8||955.8||0
1635421590000|2021-10-28 11:46:30|955.6|955|955.6|955.2|955.6|955.2|955.4|955|1253
1635421600000|2021-10-28 11:46:40|955.8|955|955.6|955|955.8|955.2|955.6|955|0
1635421610000|2021-10-28 11:46:50|955.4||955.2||955.4||955.2||0
1635421620000|2021-10-28 11:47:00|955|954.8|955|954.6|955.2|954.8|955|954.4|784
1635421630000|2021-10-28 11:47:10|954.8|954.4|954.8|954.2|955|954.4|954.6|954.2|631
1635421640000|2021-10-28 11:47:20|954.6|954.4|955|954.6|955|954.8|954.6|954.2|882
1635421650000|2021-10-28 11:47:30|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|1150
1635421660000|2021-10-28 11:47:40|955.4|955|955.4|954.8|955.6|955.4|955.4|954.8|14381
1635421680000|2021-10-28 11:48:00|955.2|954.6|954.6|954.4|955.2|954.6|954.6|954.2|1841
1635421690000|2021-10-28 11:48:10|954.4|954.2|954.6|954.4|954.6|954.4|954.2|954|4874
1635421700000|2021-10-28 11:48:20|954.8|954.2|955|954.6|955|954.6|954.8|954.2|105
1635421710000|2021-10-28 11:48:30|954.8||955||955||954.8||1871
1635421720000|2021-10-28 11:48:40||954.8||954.6||954.8||954.6|0
1635421740000|2021-10-28 11:49:00||954.8||954.6||954.8||954.6|527
1635421750000|2021-10-28 11:49:10|955.2|954.8|955|954.6|955.2|955|955|954.6|40
1635421770000|2021-10-28 11:49:30|954.8|954.4|955|954.6|955|954.6|954.6|954.4|5828
1635421780000|2021-10-28 11:49:40|955.2||955.2||955.2||955.2||0
1635421790000|2021-10-28 11:49:50||954.8||955||955||954.8|0
1635421800000|2021-10-28 11:50:00|955|954.8|955.2|954.8|955.2|955|955|954.6|1609
1635421810000|2021-10-28 11:50:10|955.4|955|956|955.4|956|955.6|955.4|954.8|3305
1635421820000|2021-10-28 11:50:20|955.8||955.8||955.8||955.8||0
1635421830000|2021-10-28 11:50:30|955.6|955.2|955.6|955.2|955.8|955.2|955.6|955.2|0
1635421840000|2021-10-28 11:50:40|955.4|955|955.4|954.8|955.4|955|955.4|954.8|0
1635421850000|2021-10-28 11:50:50||955||955||955||955|0
1635421860000|2021-10-28 11:51:00|955.6|955.2|955.6|955|955.8|955.4|955.6|955|618
1635421870000|2021-10-28 11:51:10|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|0
1635421880000|2021-10-28 11:51:20|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|97
1635421890000|2021-10-28 11:51:30||955.4||955.2||955.4||955.2|3164
1635421910000|2021-10-28 11:51:50|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|32
1635421940000|2021-10-28 11:52:20|956|955.8|955.8|955.6|956.2|955.8|955.8|955.6|7897
1635421980000|2021-10-28 11:53:00|956|955.8|956|955.6|956|955.8|956|955.6|1599
1635422000000|2021-10-28 11:53:20|955.8||956||956||955.8||685
1635422010000|2021-10-28 11:53:30||955.8||955.6||955.8||955.6|0
1635422030000|2021-10-28 11:53:50||955.8||955.6||955.8||955.6|0
1635422040000|2021-10-28 11:54:00|956.2|955.8|956.6|956.2|956.6|956.2|956.2|955.6|169
1635422070000|2021-10-28 11:54:30|956.4|956|956.2|956|956.4|956|956|955.8|4309
1635422080000|2021-10-28 11:54:40|956.4|955.8|956.2|956|956.4|956|956.2|955.8|0
1635422100000|2021-10-28 11:55:00|956|955.8|956.2|956|956.2|956|956|955.6|5005
1635422110000|2021-10-28 11:55:10|956|955.8|956|955.8|956|956|956|955.8|216
1635422120000|2021-10-28 11:55:20|956.2|956|956.2|956|956.2|956|956.2|955.8|230
1635422130000|2021-10-28 11:55:30|||||||||1798
1635422140000|2021-10-28 11:55:40|||||||||630
1635422160000|2021-10-28 11:56:00|956|955.8|956|955.6|956.2|955.8|955.8|955.6|1777
1635422170000|2021-10-28 11:56:10||955.8||955.6||955.8||955.6|0
1635422190000|2021-10-28 11:56:30|956.2|955.8|956.4|956|956.4|956.2|956.2|955.8|3202
1635422200000|2021-10-28 11:56:40|||||||||843
1635422220000|2021-10-28 11:57:00|956.2|955.8|956.2|955.8|956.4|955.8|956|955.6|210
1635422230000|2021-10-28 11:57:10|956.4|956|956.2|955.8|956.4|956|956.2|955.8|400
1635422250000|2021-10-28 11:57:30|956.4|956|956.6|956.2|956.6|956.4|956.4|956|2081
1635422340000|2021-10-28 11:59:00|956.4||956.6||956.6||956.4||65
1635422360000|2021-10-28 11:59:20|956.4|956|956.2|955.8|956.6|956|956.2|955.8|36
1635422400000|2021-10-28 12:00:00|956|956|956|955.6|956.2|956|955.8|955.6|1357
1635422420000|2021-10-28 12:00:20|956.2|955.8|956.2|956|956.2|956|956.2|955.6|1509
1635422430000|2021-10-28 12:00:30|956.4|956.2|956.2|956|956.4|956.2|956.2|956|1492
1635422440000|2021-10-28 12:00:40|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|40
1635422450000|2021-10-28 12:00:50|956.8|956.4|957|956.6|957|956.8|956.8|956.4|1030
1635422460000|2021-10-28 12:01:00|||||||||2000
1635422480000|2021-10-28 12:01:20|956.8||957||957||956.8||0
1635422510000|2021-10-28 12:01:50|957.2|956.8|957|956.6|957.2|957|957|956.6|11553
1635422530000|2021-10-28 12:02:10|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|466
1635422540000|2021-10-28 12:02:20||956.6||956.6||956.8||956.6|0
1635422580000|2021-10-28 12:03:00|957.4|956.8|957.4|957|957.4|957.2|957.4|956.8|1045
1635422600000|2021-10-28 12:03:20|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1635422620000|2021-10-28 12:03:40|957.4|957|957.8|957.2|957.8|957.4|957.4|957|12251
1635422650000|2021-10-28 12:04:10|958|957.4|957.4|957.2|958|957.6|957.4|957.2|2100
1635422660000|2021-10-28 12:04:20|957.6|957.4|957.8|957.2|958|957.4|957.6|957.2|1561
1635422690000|2021-10-28 12:04:50|957.6||957.6||957.6||957.4||2037
1635422710000|2021-10-28 12:05:10|957.8||957.8||957.8||957.8||0
1635422720000|2021-10-28 12:05:20|958|957.4|957.8|957.4|958|957.6|957.8|957.4|0
1635422740000|2021-10-28 12:05:40|957.6||957.8||957.8||957.6||0
1635422750000|2021-10-28 12:05:50|957.6||957.8||957.8||957.6||0
1635422780000|2021-10-28 12:06:20|958|957.6|958.4|957.8|958.4|957.8|958|957.6|4608
1635422790000|2021-10-28 12:06:30||958||958||958||958|0
1635422800000|2021-10-28 12:06:40|958.6|958.2|958.6|958|958.6|958.2|958.6|958|0
1635422820000|2021-10-28 12:07:00||958.2||958.2||958.2||958|1200
1635422840000|2021-10-28 12:07:20|||||||||2000
1635422870000|2021-10-28 12:07:50|958.4|958.4|958.8|958.6|958.8|958.6|958.4|958.4|4536
1635422880000|2021-10-28 12:08:00|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|3107
1635422890000|2021-10-28 12:08:10||958.6||958.6||958.6||958.6|2666
1635422910000|2021-10-28 12:08:30|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.2|24311
1635422930000|2021-10-28 12:08:50|959|958.6|959.4|959|959.4|959|959|958.4|14752
1635422940000|2021-10-28 12:09:00|959.2||959.2||959.2||959.2||0
1635422950000|2021-10-28 12:09:10|959.4|958.8|959|958.6|959.4|958.8|959|958.6|529
1635422960000|2021-10-28 12:09:20|959.2|958.8|959.2|959|959.2|959|959|958.8|1433
1635423000000|2021-10-28 12:10:00|959.4|959.2|959.4|959|959.4|959.2|959.4|959|4072
1635423010000|2021-10-28 12:10:10||959.2||959||959.2||959|456
1635423020000|2021-10-28 12:10:20|959.2|958.8|959.2|959|959.4|959|959.2|958.8|502
1635423030000|2021-10-28 12:10:30|959|958.8|959|958.6|959|958.8|958.8|958.6|2526
1635423060000|2021-10-28 12:11:00||958.4||958.4||958.4||958.4|547
1635423070000|2021-10-28 12:11:10|958.8|958.2|958.4|958.2|958.8|958.2|958.2|958|8363
1635423080000|2021-10-28 12:11:20|958.2|958|958.2|957.8|958.4|958|958|957.8|4966
1635423090000|2021-10-28 12:11:30||958||958||958||958|0
1635423120000|2021-10-28 12:12:00|||||||||547
1635423130000|2021-10-28 12:12:10|958|957.8|958.4|958|958.4|958|958|957.8|7582
1635423140000|2021-10-28 12:12:20|||||||||35
1635423150000|2021-10-28 12:12:30|||||||||109
1635423160000|2021-10-28 12:12:40|958.2||958.2||958.2||958.2||36
1635423170000|2021-10-28 12:12:50|958|957.8|957.8|957.4|958|957.8|957.8|957.4|236
1635423180000|2021-10-28 12:13:00|958|957.6|957.8|957.4|958|957.6|957.8|957.4|547
1635423190000|2021-10-28 12:13:10|957.6|957.6|958|957.6|958|957.6|957.6|957.4|9701
1635423210000|2021-10-28 12:13:30||957.8||957.8||957.8||957.8|2687
1635423220000|2021-10-28 12:13:40|||||||||72
1635423230000|2021-10-28 12:13:50|||||||||28
1635423240000|2021-10-28 12:14:00|958.2|958|958.2|957.8|958.2|958|958.2|957.8|576
1635423250000|2021-10-28 12:14:10||957.6||957.6||957.6||957.6|1108
1635423260000|2021-10-28 12:14:20|958|957.8|958|957.6|958|957.8|958|957.6|0
1635423280000|2021-10-28 12:14:40|957.8|957.4|958|957.4|958|957.4|957.8|957.4|260
1635423300000|2021-10-28 12:15:00||957.6||957.6||957.6||957.6|409
1635423320000|2021-10-28 12:15:20|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.8|2542
1635423330000|2021-10-28 12:15:30|958.6||958.4||958.6||958.4||600
1635423340000|2021-10-28 12:15:40|958.6||958.6||958.6||958.6||1710
1635423360000|2021-10-28 12:16:00|958.4|958.4|959|958.8|959|958.8|958.4|958.4|13892
1635423400000|2021-10-28 12:16:40|||||||||347
1635423410000|2021-10-28 12:16:50||958.6||958.8||958.8||958.6|4739
1635423420000|2021-10-28 12:17:00|959.2|958.6|959.2|959|959.2|959|959.2|958.6|2244
1635423440000|2021-10-28 12:17:20|959|958.8|959|958.8|959|958.8|959|958.8|733
1635423470000|2021-10-28 12:17:50|959.2|959|959.2|959|959.2|959|959.2|959|462
1635423480000|2021-10-28 12:18:00|||||||||904
1635423510000|2021-10-28 12:18:30|959.4|959.2|959.2|959|959.6|959.2|959.2|958.8|1495
1635423520000|2021-10-28 12:18:40|959.4||959.2||959.4||959.2||0
1635423530000|2021-10-28 12:18:50|959|958.8|958.8|958.6|959|958.8|958.8|958.6|319
1635423540000|2021-10-28 12:19:00|959||959.2||959.2||959||409
1635423550000|2021-10-28 12:19:10|959|958.4|958.8|958.4|959.4|959.2|958.6|958.4|25191
1635423560000|2021-10-28 12:19:20|959|958.6|959|958.4|959|958.6|958.8|958.4|1103
1635423570000|2021-10-28 12:19:30|959.2|958.6|959.4|958.8|959.4|958.8|959.2|958.6|3122
1635423580000|2021-10-28 12:19:40|959.6|959|959.6|959.2|959.6|959.4|959.4|959|1357
1635423590000|2021-10-28 12:19:50||959||959.2||959.2||959|0
1635423620000|2021-10-28 12:20:20|959.4||959.6||959.6||959.4||2500
1635423630000|2021-10-28 12:20:30|959.4|959|959.2|959|959.6|959|959.2|959|0
1635423640000|2021-10-28 12:20:40|959|958.8|959|958.6|959|958.8|959|958.6|133
1635423650000|2021-10-28 12:20:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|800
1635423660000|2021-10-28 12:21:00||958.6||958.6||958.8||958.6|754
1635423670000|2021-10-28 12:21:10|959|958.8|959|958.8|959|958.8|959|958.8|0
1635423680000|2021-10-28 12:21:20|959.2||959.2||959.2||959.2||0
1635423700000|2021-10-28 12:21:40|||||||||1510
1635423710000|2021-10-28 12:21:50|959.4|959|959.4|959|959.4|959.2|959.4|959|1588
1635423720000|2021-10-28 12:22:00|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|1613
1635423730000|2021-10-28 12:22:10|||||||||2583
1635423770000|2021-10-28 12:22:50|959.4||959.4||959.4||959.4||3565
1635423780000|2021-10-28 12:23:00|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|2470
1635423830000|2021-10-28 12:23:50|959.8|959.2|959.4|959.2|959.8|959.2|959.4|959.2|0
1635423840000|2021-10-28 12:24:00|959.6|959|959|958.6|959.6|959|959|958.6|2238
1635423860000|2021-10-28 12:24:20|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1635423870000|2021-10-28 12:24:30|959|959|959.4|959.2|959.4|959.2|959|959|1636
1635423890000|2021-10-28 12:24:50|959.6||959.6||959.6||959.6||0
1635423900000|2021-10-28 12:25:00|959.4|959|959.2|958.8|959.6|959|959.2|958.8|2316
1635423960000|2021-10-28 12:26:00|959||959||959||959||0
1635423980000|2021-10-28 12:26:20|||||||||1024
1635424000000|2021-10-28 12:26:40|||||||||2928
1635424010000|2021-10-28 12:26:50|959.2|959|959|958.6|959.2|959|959|958.6|5203
1635424020000|2021-10-28 12:27:00|||||||||398
1635424030000|2021-10-28 12:27:10|959.2|958.8|959.2|959|959.2|959|959.2|958.8|9273
1635424040000|2021-10-28 12:27:20|959|958.8|959|958.6|959|958.8|959|958.6|8661
1635424080000|2021-10-28 12:28:00|||||||||606
1635424090000|2021-10-28 12:28:10|||||||||409
1635424100000|2021-10-28 12:28:20|958.8||958.8||958.8||958.8||36
1635424110000|2021-10-28 12:28:30|||||||||73
1635424120000|2021-10-28 12:28:40|959||958.8||959||958.8||1740
1635424140000|2021-10-28 12:29:00||958.4||958.2||958.6||958.2|1637
1635424150000|2021-10-28 12:29:10||958.4||958.4||958.4||958.4|409
1635424190000|2021-10-28 12:29:50|958.6|958.2|958.6|958.4|959|958.4|958.4|958|3507
1635424200000|2021-10-28 12:30:00|958.4|958|958.6|958|958.6|958.4|958.4|958|0
1635424220000|2021-10-28 12:30:20|958.8|958.2|959|958.6|959|958.6|958.8|958.2|1270
1635424230000|2021-10-28 12:30:30|959.2|958.8|959.2|958.6|959.2|958.8|959|958.6|3229
1635424240000|2021-10-28 12:30:40|959||959||959.2||958.8||2338
1635424250000|2021-10-28 12:30:50|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|17
1635424260000|2021-10-28 12:31:00||958||958||958||958|0
1635424270000|2021-10-28 12:31:10|958.8|958.2|959|958.6|959|958.6|958.8|958.2|2293
1635424290000|2021-10-28 12:31:30||958.4||958.4||958.4||958.4|0
1635424320000|2021-10-28 12:32:00|958.8|958.2|958.6|958|958.8|958.2|958.6|958|0
1635424330000|2021-10-28 12:32:10|958.4|957.8|958.2|957.8|958.4|958|958|957.8|4000
1635424340000|2021-10-28 12:32:20|958|957.6|958.4|958|958.4|958|958|957.6|1640
1635424350000|2021-10-28 12:32:30|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958|1100
1635424360000|2021-10-28 12:32:40|958.8|958.4|959|958.8|959|958.8|958.8|958.2|6244
1635424370000|2021-10-28 12:32:50|959.2|959|958.4|958|959.4|959|958.2|958|19724
1635424380000|2021-10-28 12:33:00|958.2|957.8|957.8|957.6|958.2|957.8|957.8|957.6|1872
1635424390000|2021-10-28 12:33:10|958||958||958||957.8||1500
1635424400000|2021-10-28 12:33:20|958.2|957.8|958.2|958|958.2|958|958.2|957.6|107
1635424410000|2021-10-28 12:33:30|958.4|958.2|958.4|958|958.6|958.4|958.4|958|1456
1635424420000|2021-10-28 12:33:40|958.6||958.4||958.6||958.4||0
1635424430000|2021-10-28 12:33:50|958.2|957.8|958|957.8|958.2|957.8|958|957.8|157
1635424440000|2021-10-28 12:34:00|958.2|957.6|958.4|958|958.4|958|958|957.6|6250
1635424450000|2021-10-28 12:34:10|958.2|957.8|958.6|958|958.6|958.2|958.2|957.8|0
1635424460000|2021-10-28 12:34:20|958.4||958.4||958.4||958.2||0
1635424480000|2021-10-28 12:34:40|958.2||958.2||958.2||958.2||0
1635424490000|2021-10-28 12:34:50|958.4|957.8|958.4|957.8|958.4|957.8|958.2|957.8|5
1635424500000|2021-10-28 12:35:00|958.2||958.2||958.2||958.2||0
1635424510000|2021-10-28 12:35:10||958||957.8||958||957.8|0
1635424520000|2021-10-28 12:35:20|958|957.6|958|957.6|958|957.6|957.8|957.6|613
1635424550000|2021-10-28 12:35:50|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.4|72
1635424560000|2021-10-28 12:36:00|957.4|957.2|957.6|957.2|957.8|957.4|957.4|957.2|1739
1635424570000|2021-10-28 12:36:10||957||957||957||957|0
1635424600000|2021-10-28 12:36:40|957.8|957.2|957.6|957.4|957.8|957.4|957.6|957.2|1450
1635424610000|2021-10-28 12:36:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2
1635424620000|2021-10-28 12:37:00|957.6|957|957.4|957.2|957.6|957.2|957.4|957|0
1635424630000|2021-10-28 12:37:10|957.2|957|957.2|956.8|957.2|957|957.2|956.8|0
1635424640000|2021-10-28 12:37:20|957.4|957|957.4|957|957.4|957.2|957.2|957|4257
1635424650000|2021-10-28 12:37:30|957.2|957.2|957.2|956.8|957.4|957.2|957.2|956.8|2
1635424670000|2021-10-28 12:37:50|957.4||957.4||957.4||957.4||0
1635424680000|2021-10-28 12:38:00||957||957||957||957|0
1635424690000|2021-10-28 12:38:10|957.6|957.2|958.2|957.8|958.2|957.8|957.6|957|4346
1635424700000|2021-10-28 12:38:20|958|957.4|958|957.6|958|957.8|957.8|957.4|2
1635424730000|2021-10-28 12:38:50||957.8||957.6||957.8||957.6|0
1635424760000|2021-10-28 12:39:20|957.8||957.8||957.8||957.8||0
1635424770000|2021-10-28 12:39:30||957.4||957.4||957.4||957.2|363
1635424790000|2021-10-28 12:39:50|957.6|957.2|957.4|957|957.8|957.2|957.4|957|144
1635424820000|2021-10-28 12:40:20|957.2|956.8|957.2|956.6|957.4|956.8|957|956.6|91
1635424830000|2021-10-28 12:40:30||956.8||956.8||956.8||956.8|0
1635424840000|2021-10-28 12:40:40||957||956.8||957||956.8|0
1635424860000|2021-10-28 12:41:00|957|956.6|957|956.6|957.2|956.6|956.8|956.6|2746
1635424870000|2021-10-28 12:41:10||956.4||956.4||956.6||956.4|0
1635424880000|2021-10-28 12:41:20|956.8||956.8||956.8||956.8||0
1635424910000|2021-10-28 12:41:50|956.6|956|956.6|956.4|956.6|956.4|956.4|956|728
1635424920000|2021-10-28 12:42:00|956.8|956.2|956.6|956.2|957|956.8|956.6|956.2|6297
1635424930000|2021-10-28 12:42:10|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.2|5151
1635424940000|2021-10-28 12:42:20|957|956.6|957|956.6|957|956.8|956.8|956.4|11778
1635424950000|2021-10-28 12:42:30|957.2|956.8|957.4|957|957.4|957|957.2|956.6|1677
1635424960000|2021-10-28 12:42:40|957.2|956.8|957|956.6|957.4|956.8|957|956.6|8004
1635424980000|2021-10-28 12:43:00|957.2|956.8|957.4|956.8|957.4|957|957.2|956.8|1734
1635424990000|2021-10-28 12:43:10||957||957||957||957|0
1635425030000|2021-10-28 12:43:50|957.2|956.8|957.6|957.2|957.8|957.2|957.2|956.8|7946
1635425040000|2021-10-28 12:44:00|957.8|957.4|958|957.6|958|957.8|957.8|957.4|390
1635425050000|2021-10-28 12:44:10|957.8|957.4|958|957.6|958|957.6|957.6|957.4|15006
1635425060000|2021-10-28 12:44:20|957.8|957.4|957.8|957.4|958|957.4|957.6|957.2|459
1635425070000|2021-10-28 12:44:30|958||958||958||958||0
1635425080000|2021-10-28 12:44:40|957.8||958||958||957.8||0
1635425090000|2021-10-28 12:44:50|957.8|957.6|958.2|957.8|958.2|958|957.8|957.6|185
1635425110000|2021-10-28 12:45:10|958||958||958||958||224
1635425120000|2021-10-28 12:45:20|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|568
1635425130000|2021-10-28 12:45:30|957.6|957.2|957.6|957.4|957.8|957.4|957.6|957.2|0
1635425140000|2021-10-28 12:45:40|957.8||957.8||957.8||957.8||0
1635425150000|2021-10-28 12:45:50|957.6||957.6||957.6||957.6||1121
1635425160000|2021-10-28 12:46:00|957.8|957.6|958.4|958|958.4|958.2|957.8|957.6|911
1635425170000|2021-10-28 12:46:10|958.2||958.4||958.4||958.2||0
1635425200000|2021-10-28 12:46:40|958.2|957.8|957.6|957.4|958.2|957.8|957.6|957.4|3832
1635425210000|2021-10-28 12:46:50|957.8|957.2|957.2|956.8|957.8|957.2|957.2|956.8|987
1635425220000|2021-10-28 12:47:00|957.4|957|957.6|957.2|957.6|957.2|957.4|957|1502
1635425230000|2021-10-28 12:47:10||957||957||957.2||957|0
1635425240000|2021-10-28 12:47:20|957.4|956.8|957.8|957.4|957.8|957.4|957.2|956.8|1359
1635425260000|2021-10-28 12:47:40|958|957.6|958.2|957.8|958.2|958|958|957.4|1644
1635425270000|2021-10-28 12:47:50|958.4|958|958|957.6|958.6|958.2|957.8|957.4|2121
1635425280000|2021-10-28 12:48:00|958.2|957.4|958.4|958|958.4|958|958|957.4|8740
1635425290000|2021-10-28 12:48:10|958.2|957.8|958.4|958|958.4|958|958.2|957.8|0
1635425300000|2021-10-28 12:48:20|958.6|958.2|959.2|958.8|959.4|959.2|958.6|958.2|8972
1635425310000|2021-10-28 12:48:30|959.4|959|959.6|959.2|959.6|959.2|959.4|959|5723
1635425320000|2021-10-28 12:48:40|959.8|959.4|958.8|958.4|959.8|959.6|958.8|958.4|11588
1635425330000|2021-10-28 12:48:50|959|958.6|959|958.4|959|958.6|958.6|958.4|3821
1635425340000|2021-10-28 12:49:00|958.8|958.2|958.2|958|958.8|958.2|958.2|958|819
1635425350000|2021-10-28 12:49:10|958.4|958.2|959|958.4|959|958.4|958.4|958|7188
1635425360000|2021-10-28 12:49:20|958.8|958.6|959|958.6|959|958.6|958.8|958.4|0
1635425370000|2021-10-28 12:49:30|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|0
1635425380000|2021-10-28 12:49:40|958.6|958.2|958.4|958|958.8|958.2|958.2|958|367
1635425390000|2021-10-28 12:49:50|958.2|957.8|958.4|958|958.4|958|958|957.8|5730
1635425400000|2021-10-28 12:50:00|958.6|958.2|959|958.8|959|958.8|958.6|958|8920
1635425410000|2021-10-28 12:50:10|958.8|958.6|958.8|958.2|958.8|958.6|958.6|958.2|2992
1635425420000|2021-10-28 12:50:20|958.6|958|958.4|958|958.8|958|958.2|958|1186
1635425430000|2021-10-28 12:50:30|958.2|957.8|958.4|958|958.4|958|958|957.8|1241
1635425440000|2021-10-28 12:50:40||957.8||958||958||957.8|0
1635425450000|2021-10-28 12:50:50|958.2|957.8|958.4|958|958.4|958.2|958.2|957.8|522
1635425470000|2021-10-28 12:51:10||957.8||958||958||957.8|0
1635425480000|2021-10-28 12:51:20|958.2||958.2||958.4||958.2||0
1635425490000|2021-10-28 12:51:30|958.4|957.8|958.4|957.8|958.4|957.8|958|957.8|3
1635425500000|2021-10-28 12:51:40|958.2||958.2||958.2||958.2||0
1635425510000|2021-10-28 12:51:50|958|957.6|957.4|957|958.2|957.6|957.2|957|9679
1635425520000|2021-10-28 12:52:00|957.6|957.2|957.6|957|957.8|957.2|957.4|957|1274
1635425530000|2021-10-28 12:52:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|0
1635425540000|2021-10-28 12:52:20|||||||||2178
1635425550000|2021-10-28 12:52:30|957.6|957.4|958|957.4|958|957.6|957.4|957.2|1383
1635425560000|2021-10-28 12:52:40|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.2|0
1635425570000|2021-10-28 12:52:50|958|957.6|958|957.6|958|957.6|958|957.4|0
1635425580000|2021-10-28 12:53:00||957.4||957.6||957.6||957.4|0
1635425600000|2021-10-28 12:53:20|958.2|957.8|958.2|957.8|958.2|958|958|957.6|2215
1635425610000|2021-10-28 12:53:30|958.4|958|958.4|958|958.4|958|958.4|958|0
1635425620000|2021-10-28 12:53:40|958.6|957.8|958.6|958.2|958.6|958.4|958.6|957.8|390
1635425630000|2021-10-28 12:53:50|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.2|0
1635425660000|2021-10-28 12:54:20|959|958.6|959|958.6|959|958.6|959|958.4|0
1635425680000|2021-10-28 12:54:40|958.8||959||959||958.8||0
1635425690000|2021-10-28 12:54:50|958.8|958.4|958.8|958.4|959|958.4|958.6|958.4|581
1635425700000|2021-10-28 12:55:00|959|958.6|959|958.6|959|958.6|958.8|958.6|0
1635425710000|2021-10-28 12:55:10|959.2|958.8|959.2|959|959.2|959|959.2|958.8|1082
1635425720000|2021-10-28 12:55:20|959.4|958.8|959.2|958.6|959.4|958.8|959|958.6|309
1635425730000|2021-10-28 12:55:30||958.8||958.8||958.8||958.8|0
1635425740000|2021-10-28 12:55:40||958.6||958.6||958.6||958.6|0
1635425750000|2021-10-28 12:55:50|959|958.8|959|958.6|959|958.8|958.8|958.6|0
1635425760000|2021-10-28 12:56:00|958.8|958.4|958.6|958.2|959|958.4|958.4|958.2|1499
1635425770000|2021-10-28 12:56:10|958.8|958.4|959|958.8|959|958.8|958.8|958.2|1146
1635425780000|2021-10-28 12:56:20|959.2||959.2||959.2||959.2||0
1635425790000|2021-10-28 12:56:30|959|958.6|958.8|958.4|959.2|958.6|958.8|958.4|427
1635425800000|2021-10-28 12:56:40|||||||||914
1635425840000|2021-10-28 12:57:20|959|958.6|959.2|958.8|959.2|958.8|959|958.6|179
1635425850000|2021-10-28 12:57:30|959.4|959|959.6|959.4|959.6|959.4|959.2|958.8|1054
1635425860000|2021-10-28 12:57:40|959.8|959.2|959.4|959|959.8|959.2|959.2|958.8|5519
1635425870000|2021-10-28 12:57:50|959.2||959.4||959.4||959.2||165
1635425880000|2021-10-28 12:58:00|959.6|959.2|959.4|959|959.6|959.4|959.4|959|1051
1635425890000|2021-10-28 12:58:10||959.2||959||959.2||959|0
1635425910000|2021-10-28 12:58:30|959.6|959.2|959.8|959.6|959.8|959.6|959.6|959.2|360
1635425920000|2021-10-28 12:58:40|960|959.8|960|959.6|960|959.8|960|959.6|1062
1635425950000|2021-10-28 12:59:10|960.2|960|960.2|959.8|960.2|960|960.2|959.8|614
1635425960000|2021-10-28 12:59:20|960.4|959.6|960|959.6|960.4|959.6|960|959.6|0
1635425990000|2021-10-28 12:59:50|960.2|959.8|960.8|960.4|960.8|960.6|960.2|959.8|1931
1635426000000|2021-10-28 13:00:00|960.6||960.8||960.8||960.6||0
1635426020000|2021-10-28 13:00:20|960.6|960.2|960.6|960|960.8|960.2|960.2|959.8|8209
1635426030000|2021-10-28 13:00:30|960.4|959.8|960.4|960|960.6|960|960.4|959.8|0
1635426060000|2021-10-28 13:01:00|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|57
1635426070000|2021-10-28 13:01:10|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|0
1635426080000|2021-10-28 13:01:20|960.8|960.4|960.8|960.6|960.8|960.6|960.8|960.4|5089
1635426090000|2021-10-28 13:01:30|961|960.8|961.6|961|961.6|961.2|961|960.8|1616
1635426100000|2021-10-28 13:01:40||961.2||961.2||961.2||961|0
1635426110000|2021-10-28 13:01:50|961.4|961|961.2|960.6|961.4|961|960.8|960.6|1128
1635426150000|2021-10-28 13:02:30|961|960.4|960.8|960.4|961|960.4|960.6|960.2|193
1635426160000|2021-10-28 13:02:40||960.6||960.6||960.6||960.4|0
1635426180000|2021-10-28 13:03:00|961|960.4|960.8|960.4|961|960.4|960.6|960.4|3391
1635426200000|2021-10-28 13:03:20||960.6||960.4||960.6||960.4|0
1635426210000|2021-10-28 13:03:30|960.6|960.2|960.4|960.2|960.8|960.2|960.4|960.2|1029
1635426220000|2021-10-28 13:03:40|960.6||960.6||960.6||960.6||55
1635426230000|2021-10-28 13:03:50|960.8|960.4|960.8|960.4|961|960.6|960.8|960.4|4570
1635426240000|2021-10-28 13:04:00|961|960.6|960.6|960|961|960.6|960.2|960|6242
1635426250000|2021-10-28 13:04:10|960.8|960.2|960.8|960.4|960.8|960.4|960.8|960.2|0
1635426260000|2021-10-28 13:04:20|961|960.6|960.6|960.4|961|960.6|960.6|960.4|430
1635426270000|2021-10-28 13:04:30|960.8||960.8||960.8||960.8||0
1635426280000|2021-10-28 13:04:40|960.6||960.6||960.6||960.6||3877
1635426290000|2021-10-28 13:04:50|960.8||960.8||960.8||960.8||1308
1635426300000|2021-10-28 13:05:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|1121
1635426310000|2021-10-28 13:05:10|960.6||960.6||960.6||960.6||0
1635426320000|2021-10-28 13:05:20|960.8|960.2|960.6|960.2|960.8|960.2|960.4|960|2148
1635426340000|2021-10-28 13:05:40|960.4||960.4||960.4||960.4||0
1635426350000|2021-10-28 13:05:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.2|239
1635426360000|2021-10-28 13:06:00|960.8|960.2|960.8|960.4|960.8|960.4|960.8|960.2|1794
1635426370000|2021-10-28 13:06:10|961|960.2|961|960.6|961|960.6|960.8|960.2|0
1635426380000|2021-10-28 13:06:20|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|2435
1635426390000|2021-10-28 13:06:30|960.4|960|960.6|960|960.6|960.2|960.2|960|394
1635426400000|2021-10-28 13:06:40|960.4||960.6||960.6||960.4||0
1635426410000|2021-10-28 13:06:50|960.4|960.2|960.6|960.4|960.8|960.4|960.4|960.2|390
1635426420000|2021-10-28 13:07:00|960.8|960|960|959.6|960.8|960|959.8|959.6|20900
1635426430000|2021-10-28 13:07:10|||||||||500
1635426440000|2021-10-28 13:07:20|959.8|959.4|959.6|959.4|960|959.4|959.6|959.4|3570
1635426450000|2021-10-28 13:07:30|959.4|959.2|959.4|959|959.4|959.2|959.2|959|1408
1635426460000|2021-10-28 13:07:40|959.6|959.2|959.8|959.4|960|959.6|959.6|959.2|5566
1635426470000|2021-10-28 13:07:50|960||960||960||960||0
1635426490000|2021-10-28 13:08:10|959.8||959.8||959.8||959.6||0
1635426500000|2021-10-28 13:08:20|959.6||959.8||959.8||959.6||0
1635426520000|2021-10-28 13:08:40|959.6||959.8||959.8||959.6||0
1635426540000|2021-10-28 13:09:00|960|959.6|960|959.6|960|959.8|959.8|959.4|5905
1635426550000|2021-10-28 13:09:10||959.8||959.8||959.8||959.8|0
1635426560000|2021-10-28 13:09:20|959.8|959.6|960|959.6|960|959.8|959.8|959.6|9026
1635426570000|2021-10-28 13:09:30|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.4|107
1635426580000|2021-10-28 13:09:40|959.8|959.2|959.2|958.8|959.8|959.2|959.2|958.8|818
1635426590000|2021-10-28 13:09:50|959|958.6|959|958.6|959|958.6|959|958.6|1500
1635426600000|2021-10-28 13:10:00|958.8|958.4|959|958.6|959|958.8|958.6|958.2|3534
1635426630000|2021-10-28 13:10:30|959.2|958.8|959.6|959.2|959.8|959.2|959.2|958.8|1209
1635426640000|2021-10-28 13:10:40|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1635426670000|2021-10-28 13:11:10|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|383
1635426680000|2021-10-28 13:11:20|959.8|959.4|960|959.6|960|959.8|959.8|959.2|2172
1635426710000|2021-10-28 13:11:50|959.8|959.4|959.6|959.2|960|959.4|959.6|959.2|2508
1635426720000|2021-10-28 13:12:00|959.8||959.8||959.8||959.6||0
1635426730000|2021-10-28 13:12:10|959.6||959.6||959.6||959.4||0
1635426740000|2021-10-28 13:12:20|959.4|959|959.4|959|959.4|959|959.4|958.8|932
1635426750000|2021-10-28 13:12:30|959.6|958.8|959.6|959.2|959.8|959.4|959.6|958.8|4112
1635426760000|2021-10-28 13:12:40|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.2|714
1635426780000|2021-10-28 13:13:00|960|959.6|960.2|959.8|960.2|960|960|959.4|9304
1635426790000|2021-10-28 13:13:10|960|959.6|960|959.8|960|959.8|960|959.6|0
1635426810000|2021-10-28 13:13:30|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|2790
1635426820000|2021-10-28 13:13:40|959.4|959|959.6|959.2|959.6|959.2|959.4|959|50
1635426830000|2021-10-28 13:13:50|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|390
1635426840000|2021-10-28 13:14:00|959.4|959|959.2|958.8|959.6|959|959.2|958.8|436
1635426850000|2021-10-28 13:14:10|959.4|959|959.4|959|959.4|959.2|959.4|958.8|5647
1635426860000|2021-10-28 13:14:20|959.2|958.8|959.4|958.8|959.4|958.8|959.2|958.8|0
1635426870000|2021-10-28 13:14:30|959.2||959.2||959.2||959.2||368
1635426880000|2021-10-28 13:14:40|959.4|959|958.6|958.2|959.6|959.2|958.6|958.2|17437
1635426890000|2021-10-28 13:14:50|958.4|958|958.6|958|958.6|958.2|958.4|958|1121
1635426910000|2021-10-28 13:15:10|958.4||958.4||958.4||958.4||0
1635426920000|2021-10-28 13:15:20|958.6|958.2|958.8|958.4|958.8|958.6|958.6|958|2647
1635426930000|2021-10-28 13:15:30|959|958.6|959|958.6|959.2|959|958.8|958.6|2136
1635426940000|2021-10-28 13:15:40|958.8|958.4|958.6|958|959|958.4|958.4|958|285
1635426970000|2021-10-28 13:16:10|958.4||958.4||958.4||958.4||0
1635426990000|2021-10-28 13:16:30|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|968
1635427000000|2021-10-28 13:16:40|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.2|539
1635427010000|2021-10-28 13:16:50|959|958.4|958.6|958.2|959|958.4|958.6|958.2|10
1635427020000|2021-10-28 13:17:00||958||958||958.2||958|0
1635427040000|2021-10-28 13:17:20||958.2||958||958.2||958|0
1635427050000|2021-10-28 13:17:30||958.2||958||958.2||958|0
1635427060000|2021-10-28 13:17:40||958.2||958||958.2||958|0
1635427070000|2021-10-28 13:17:50|958.8|958.2|958.4|958|958.8|958.6|958.4|958|3856
1635427080000|2021-10-28 13:18:00|958.2|957.8|958.4|957.8|958.4|957.8|958|957.8|3558
1635427090000|2021-10-28 13:18:10||958||958||958||958|0
1635427110000|2021-10-28 13:18:30|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958|444
1635427130000|2021-10-28 13:18:50|958.4||958.4||958.4||958.4||1971
1635427150000|2021-10-28 13:19:10|958.2|958|958.4|958|958.4|958|958|957.6|7903
1635427160000|2021-10-28 13:19:20|958.6|958.2|958.6|958.4|958.8|958.6|958.6|958|5440
1635427170000|2021-10-28 13:19:30|958.8|958.6|958.8|958.4|959|958.6|958.8|958.4|1124
1635427180000|2021-10-28 13:19:40|959|958.6|959.2|958.8|959.2|959|959|958.6|347
1635427190000|2021-10-28 13:19:50||958.6||958.8||958.8||958.6|0
1635427200000|2021-10-28 13:20:00|||||||||962
1635427210000|2021-10-28 13:20:10|959||959||959||959||146
1635427230000|2021-10-28 13:20:30|958.8|958.6|958.4|958|958.8|958.6|958.4|958|8125
1635427240000|2021-10-28 13:20:40|958.6||958.4||958.6||958.4||0
1635427260000|2021-10-28 13:21:00|958.6||958.6||958.6||958.6||0
1635427280000|2021-10-28 13:21:20|958.4||958.4||958.4||958.4||0
1635427290000|2021-10-28 13:21:30|958.2|957.8|958|957.4|958.4|957.8|957.8|957.4|4343
1635427300000|2021-10-28 13:21:40|957.8|957.6|958.2|957.8|958.2|957.8|957.8|957.6|4387
1635427310000|2021-10-28 13:21:50|958|957.6|958.2|957.8|958.2|957.8|958|957.6|0
1635427320000|2021-10-28 13:22:00|958.4||958.2||958.4||958.2||0
1635427340000|2021-10-28 13:22:20|958.4|958|958.4|958|958.6|958.2|958.4|958|182
1635427350000|2021-10-28 13:22:30|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|269
1635427360000|2021-10-28 13:22:40||958.4||958.4||958.4||958.4|0
1635427380000|2021-10-28 13:23:00|958.8|958.6|958.8|958.6|959|958.6|958.8|958.6|941
1635427390000|2021-10-28 13:23:10|959||959||959||959||558
1635427400000|2021-10-28 13:23:20||958.8||958.8||958.8||958.8|2952
1635427410000|2021-10-28 13:23:30|959.2|959|959.2|959|959.4|959|959.2|959|128
1635427420000|2021-10-28 13:23:40|959.4||959.2||959.4||959.2||4
1635427430000|2021-10-28 13:23:50|959|958.8|959.2|958.8|959.2|958.8|959|958.8|1142
1635427440000|2021-10-28 13:24:00|959|958.6|958.8|958.4|959.2|958.6|958.8|958.4|3543
1635427450000|2021-10-28 13:24:10|959|958.6|959|958.6|959.2|958.8|959|958.6|514
1635427460000|2021-10-28 13:24:20|958.8|958.4|959.2|958.6|959.2|958.6|958.8|958.4|0
1635427470000|2021-10-28 13:24:30|959||959||959||959||0
1635427480000|2021-10-28 13:24:40|958.8||959||959||958.8||0
1635427490000|2021-10-28 13:24:50|959.2||959.2||959.2||959.2||0
1635427500000|2021-10-28 13:25:00|959.4|958.8|959.6|959.2|959.8|959.4|959.2|958.8|10539
1635427530000|2021-10-28 13:25:30|959.4|959|959.2|958.8|959.4|959|959|958.8|3246
1635427540000|2021-10-28 13:25:40|959.4|958.6|959.2|958.6|959.4|958.8|959|958.6|0
1635427560000|2021-10-28 13:26:00|959|958.4|958.8|958.4|959|958.6|958.8|958.4|3786
1635427570000|2021-10-28 13:26:10|||||||||2100
1635427580000|2021-10-28 13:26:20|959|958.6|959.2|958.8|959.2|959|959|958.4|5280
1635427590000|2021-10-28 13:26:30||959||958.8||959||958.8|200
1635427600000|2021-10-28 13:26:40||959||958.8||959||958.8|0
1635427610000|2021-10-28 13:26:50|959|958.6|959|958.6|959|958.6|959|958.6|494
1635427620000|2021-10-28 13:27:00|959.2||959.2||959.2||959.2||0
1635427630000|2021-10-28 13:27:10|959|958.8|959|958.6|959|959|959|958.6|1120
1635427650000|2021-10-28 13:27:30|959.2|958.8|959|958.6|959.2|958.8|959|958.6|61
1635427660000|2021-10-28 13:27:40|||||||||100
1635427680000|2021-10-28 13:28:00|958.8|958.4|958.2|957.6|959|958.4|958.2|957.6|976
1635427700000|2021-10-28 13:28:20||957.8||957.8||957.8||957.8|0
1635427710000|2021-10-28 13:28:30|958.4|958|958.4|957.8|958.4|958.2|958.2|957.8|4268
1635427730000|2021-10-28 13:28:50|958.6|958|958.6|958.2|958.6|958.2|958.6|958|1366
1635427740000|2021-10-28 13:29:00|958.2|958|958|957.6|958.4|958|958|957.6|1639
1635427770000|2021-10-28 13:29:30|958.2|957.8|958.4|958|958.4|958|958|957.8|917
1635427780000|2021-10-28 13:29:40|958.2|957.8|958|957.8|958.4|957.8|958|957.8|4442
1635427790000|2021-10-28 13:29:50||957.6||957.6||957.6||957.6|700
1635427800000|2021-10-28 13:30:00|957.8|957.4|958.2|957.8|958.6|958.4|957.8|957.4|25694
1635427810000|2021-10-28 13:30:10|958|957.6|957.6|957.2|958.2|957.6|957|956.8|14795
1635427820000|2021-10-28 13:30:20|957.8|957.4|957.8|957.6|958.2|957.8|957.8|957.2|6750
1635427830000|2021-10-28 13:30:30|957.6|957.4|957.4|957|957.6|957.4|957.4|957|588
1635427840000|2021-10-28 13:30:40|957.6|957.2|958.2|957.8|958.4|958.2|957.6|957|5204
1635427850000|2021-10-28 13:30:50|958|957.6|957.8|957.4|958|957.6|957.8|957.2|581
1635427860000|2021-10-28 13:31:00|957.6||957.8||957.8||957.6||2
1635427870000|2021-10-28 13:31:10|957.6||957.8||957.8||957.6||0
1635427880000|2021-10-28 13:31:20|958.2|957.6|958.6|958.2|958.6|958.4|958.2|957.4|35715
1635427890000|2021-10-28 13:31:30|958.8|958.4|958.4|958|959|958.8|958.2|957.8|11161
1635427900000|2021-10-28 13:31:40|958.6|958.2|958|957.4|958.6|958.2|958|957.4|6795
1635427910000|2021-10-28 13:31:50|957.8|957.6|957.6|957.2|957.8|957.6|957.4|957.2|4232
1635427920000|2021-10-28 13:32:00|957.4|957|957|956.6|957.6|957|956.8|956.4|2317
1635427930000|2021-10-28 13:32:10|956.8|956.4|957.2|956.8|957.4|957|956.8|956.4|14152
1635427940000|2021-10-28 13:32:20|957|956.6|956.4|956|957|956.6|956.4|956|2519
1635427950000|2021-10-28 13:32:30|956.6|956.2|957|956.8|957|956.8|956.6|956.2|1779
1635427960000|2021-10-28 13:32:40|956.8|956.6|957.4|957|957.4|957.2|956.8|956.6|10049
1635427970000|2021-10-28 13:32:50|957.2|957.2|957.8|957.4|957.8|957.6|957.2|956.8|1470
1635427980000|2021-10-28 13:33:00|957.6|957.2|957.2|956.6|957.6|957.2|957.2|956.6|10383
1635427990000|2021-10-28 13:33:10|957|956.8|956.6|956.4|957.4|957|956.6|956.2|7554
1635428000000|2021-10-28 13:33:20|956.4|956.2|956.4|956|956.4|956.2|956.2|956|4902
1635428010000|2021-10-28 13:33:30||956.2||956||956.2||956|0
1635428020000|2021-10-28 13:33:40|956.6|956.2|956.4|955.8|957|956.6|956|955.4|17226
1635428030000|2021-10-28 13:33:50|956.6|956|957|956.4|957|956.8|956.6|955.8|10487
1635428040000|2021-10-28 13:34:00|957.2|956.6|957.2|956.8|957.4|957|957|956.6|16106
1635428050000|2021-10-28 13:34:10|957.4|957|957|956.4|957.4|957|956.8|956.4|5103
1635428060000|2021-10-28 13:34:20||956.6||956.6||956.6||956.4|307
1635428070000|2021-10-28 13:34:30|957.2|956.8|957.4|957|957.6|957.2|957.2|956.6|7678
1635428080000|2021-10-28 13:34:40|957.2|956.8|956.8|956.4|957.4|956.8|956.8|956.4|5617
1635428090000|2021-10-28 13:34:50|956.6|956.2|956.4|956|956.8|956.2|956.2|955.8|8399
1635428100000|2021-10-28 13:35:00|956.2||956.2||956.2||956.2||0
1635428110000|2021-10-28 13:35:10|956.4|956.2|955.6|955.4|956.6|956.2|955.2|954.8|30135
1635428120000|2021-10-28 13:35:20|955.8|955.6|955.6|955.2|956.2|955.8|955.4|955|13472
1635428130000|2021-10-28 13:35:30|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.2|390
1635428140000|2021-10-28 13:35:40|955.6||955.8||955.8||955.6||0
1635428150000|2021-10-28 13:35:50|956|955.6|957.2|956.8|957.4|957|956|955.4|11623
1635428160000|2021-10-28 13:36:00|957.4|957|956|955.8|957.4|957|956|955.8|5961
1635428170000|2021-10-28 13:36:10|956.2|956|956.2|955.8|956.4|956|956.2|955.8|142
1635428180000|2021-10-28 13:36:20|956.4|956|955.8|955.6|956.4|956.2|955.8|955.6|15049
1635428190000|2021-10-28 13:36:30|955.6|955.4|955.8|955.2|955.8|955.4|955.4|955|1331
1635428200000|2021-10-28 13:36:40|955.6|955|955.8|955.4|955.8|955.4|955.6|955|1221
1635428210000|2021-10-28 13:36:50|956|955.6|956.2|955.8|956.4|956.2|956|955.4|4832
1635428220000|2021-10-28 13:37:00|956.4|956|956.4|956|956.4|956|956.4|956|153
1635428230000|2021-10-28 13:37:10|956.2|955.8|956|955.4|956.4|955.8|955.8|955.4|16073
1635428240000|2021-10-28 13:37:20|956.2|955.6|956.2|955.8|956.2|955.8|956.2|955.4|590
1635428250000|2021-10-28 13:37:30|956.4|955.6|956.8|956.4|956.8|956.6|956.4|955.6|8199
1635428260000|2021-10-28 13:37:40|957|956.6|957|956.6|957.2|956.8|956.8|956.4|3970
1635428270000|2021-10-28 13:37:50|957.2|956.8|957.2|957|957.2|957|957|956.8|1256
1635428280000|2021-10-28 13:38:00|957.4|957.2|958.2|957.6|958.2|957.6|957.4|957.2|7666
1635428290000|2021-10-28 13:38:10|958||958||958||958||0
1635428300000|2021-10-28 13:38:20|958.2|957.8|958.6|958.2|958.6|958.2|958.2|957.6|5111
1635428310000|2021-10-28 13:38:30|958.8|958.4|959|958.6|959|958.6|958.8|958.2|2913
1635428320000|2021-10-28 13:38:40|958.8|958.8|958|957.6|958.8|958.8|958|957.6|11012
1635428330000|2021-10-28 13:38:50|958.2|957.8|958|957.8|958.2|957.8|957.8|957.6|200
1635428340000|2021-10-28 13:39:00||957.6||957.6||957.6||957.6|0
1635428350000|2021-10-28 13:39:10|958.2|957.8|958.4|958|958.6|958.2|958.2|957.6|9716
1635428360000|2021-10-28 13:39:20|958.2|957.8|958|957.6|958.2|957.8|957.6|957.2|19707
1635428370000|2021-10-28 13:39:30|958.2|957.8|957.8|957.4|958.2|957.8|957.8|957.2|2992
1635428380000|2021-10-28 13:39:40|958|957.6|958.4|957.8|958.4|958.2|958|957.4|12373
1635428390000|2021-10-28 13:39:50|958.6|958|958.4|958|958.6|958.4|958.4|957.8|1857
1635428400000|2021-10-28 13:40:00|958.6|958.2|958.8|958.2|958.8|958.2|958.6|958.2|567
1635428410000|2021-10-28 13:40:10|959|958.4|959|958.6|959|958.8|959|958.4|514
1635428430000|2021-10-28 13:40:30|958.8|958.4|958.2|957.6|958.8|958.4|958|957.4|30339
1635428450000|2021-10-28 13:40:50|958|957.8|958.4|958|958.4|958|958|957.6|1745
1635428460000|2021-10-28 13:41:00|958.2|957.8|957.8|957.6|958.2|957.8|957.8|957.6|2377
1635428470000|2021-10-28 13:41:10|958|957.8|958|957.6|958.2|957.8|958|957.6|1188
1635428480000|2021-10-28 13:41:20|958.2|957.8|958.4|958|958.6|958.2|958.2|957.8|2391
1635428490000|2021-10-28 13:41:30|958.2|957.8|958|957.4|958.2|957.8|957.6|957.2|13977
1635428500000|2021-10-28 13:41:40|957.8|957.6|958.2|958|958.2|958|957.8|957.6|138
1635428510000|2021-10-28 13:41:50|958|957.8|958|957.4|958|957.8|957.6|957.2|961
1635428520000|2021-10-28 13:42:00|957.8|957.2|957.8|957.2|957.8|957.4|957.2|956.8|319
1635428530000|2021-10-28 13:42:10|957.6|957|957.4|956.8|957.6|957.2|957.4|956.8|0
1635428540000|2021-10-28 13:42:20|957.2|957|957|956.6|957.2|957|956.8|956.6|142
1635428550000|2021-10-28 13:42:30|957.2|956.8|957.4|957|957.4|957|957.2|956.8|192
1635428560000|2021-10-28 13:42:40|957.2|956.8|957.2|956.6|957.4|956.8|957.2|956.6|478
1635428570000|2021-10-28 13:42:50|957||957||957||957||0
1635428580000|2021-10-28 13:43:00|956.8|956.4|956.4|956.2|957|956.4|956.4|956|4155
1635428590000|2021-10-28 13:43:10|956.6|956.4|957|956.4|957|956.4|956.6|956.4|0
1635428610000|2021-10-28 13:43:30|957.2|956.6|957.2|956.8|957.2|957|957.2|956.4|2329
1635428620000|2021-10-28 13:43:40|957.4|957|957.6|957.2|957.6|957.4|957.4|956.8|1301
1635428630000|2021-10-28 13:43:50|957.8|957.4|958|957.6|958|957.6|957.6|957.4|55
1635428640000|2021-10-28 13:44:00|957.8|957.4|957.6|957.2|958|957.4|957.4|957.2|3897
1635428650000|2021-10-28 13:44:10|957.8|957.4|958|957.6|958|957.8|957.8|957.4|959
1635428660000|2021-10-28 13:44:20|958.2|957.8|958|957.8|958.2|957.8|958|957.6|266
1635428670000|2021-10-28 13:44:30|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1664
1635428680000|2021-10-28 13:44:40|958.2|957.8|958|957.6|958.2|957.8|958|957.6|543
1635428690000|2021-10-28 13:44:50|958.2|957.8|958|957.6|958.2|958|957.8|957.4|22406
1635428700000|2021-10-28 13:45:00|958.2|957.8|958.6|958.4|958.6|958.4|958.2|957.6|3590
1635428710000|2021-10-28 13:45:10|958.8|958.2|958.2|957.8|958.8|958.2|958.2|957.8|4313
1635428720000|2021-10-28 13:45:20|958|957.6|958|957.6|958|957.6|958|957.6|0
1635428730000|2021-10-28 13:45:30|957.8|957.4|957.4|956.8|958|957.4|957.2|956.8|1352
1635428740000|2021-10-28 13:45:40|957.2|957|957.6|957.2|957.6|957.4|957.2|956.8|4832
1635428750000|2021-10-28 13:45:50|957.4|957|957|956.6|957.4|957|957|956.6|523
1635428760000|2021-10-28 13:46:00|957.2|956.8|957.2|956.6|957.2|956.8|957.2|956.6|0
1635428770000|2021-10-28 13:46:10|957|956.4|956.8|956.4|957|956.4|956.8|956.4|372
1635428780000|2021-10-28 13:46:20|956.6|956.2|956.2|955.8|956.6|956.2|956.2|955.8|4
1635428790000|2021-10-28 13:46:30|956|955.6|956.4|955.8|956.6|956.2|956|955.6|4372
1635428800000|2021-10-28 13:46:40|956.2||956.2||956.4||956.2||1225
1635428810000|2021-10-28 13:46:50|956|955.6|956|955.6|956|955.6|956|955.6|253
1635428820000|2021-10-28 13:47:00|955.8||956||956||955.8||0
1635428830000|2021-10-28 13:47:10|955.8||955.8||956||955.8||100
1635428840000|2021-10-28 13:47:20|955.6|955.4|955.4|955|955.6|955.4|955.2|955|2292
1635428850000|2021-10-28 13:47:30|955.2||955.4||955.4||955.2||0
1635428860000|2021-10-28 13:47:40|955.2|954.8|954.6|954.4|955.4|955|954.4|954|90325
1635428870000|2021-10-28 13:47:50|954.8|954.2|955|954.6|955|954.8|954.8|954.2|3202
1635428890000|2021-10-28 13:48:10|954.8|954.4|954.6|954.4|954.8|954.6|954.6|954.4|2
1635428900000|2021-10-28 13:48:20|954.8|954.6|955|954.6|955|954.8|954.8|954.4|5820
1635428910000|2021-10-28 13:48:30|955.2|954.8|955.8|955.4|955.8|955.4|955.2|954.8|3007
1635428920000|2021-10-28 13:48:40|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|1075
1635428930000|2021-10-28 13:48:50||955.4||955.2||955.4||955.2|1150
1635428940000|2021-10-28 13:49:00|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955|8786
1635428950000|2021-10-28 13:49:10|956.2|955.4|956|955.6|956.2|956|956|955.2|19396
1635428960000|2021-10-28 13:49:20|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1635428970000|2021-10-28 13:49:30|956||956||956||956||0
1635428980000|2021-10-28 13:49:40|955.8|955.6|956.6|956|956.6|956.2|955.8|955.6|2363
1635428990000|2021-10-28 13:49:50|956.8|956.2|956.8|956.4|956.8|956.4|956.8|956.2|390
1635429000000|2021-10-28 13:50:00|957|956.6|956.8|956.6|957.4|957|956.8|956.6|6650
1635429010000|2021-10-28 13:50:10|957|956.8|957.2|956.6|957.2|956.8|957|956.6|539
1635429030000|2021-10-28 13:50:30||956.8||956.6||956.8||956.6|0
1635429040000|2021-10-28 13:50:40||956.8||956.6||956.8||956.6|0
1635429050000|2021-10-28 13:50:50||956.8||956.8||956.8||956.8|500
1635429060000|2021-10-28 13:51:00|957.4|957|957.4|957|957.4|957.2|957.4|956.8|1965
1635429070000|2021-10-28 13:51:10||957.2||957||957.2||957|316
1635429100000|2021-10-28 13:51:40|||||||||167
1635429110000|2021-10-28 13:51:50|957.2|956.8|956.8|956.4|957.2|956.8|956.6|956.4|6092
1635429130000|2021-10-28 13:52:10|956.6||956.8||956.8||956.6||333
1635429140000|2021-10-28 13:52:20|956.6|956.2|956.4|956|956.8|956.2|956.4|956|481
1635429150000|2021-10-28 13:52:30|956.6|956.2|956.6|956.2|956.6|956.4|956.6|956.2|2588
1635429170000|2021-10-28 13:52:50|956.8|956.4|957.2|956.8|957.2|956.8|956.8|956.2|3207
1635429180000|2021-10-28 13:53:00||957||956.8||957||956.8|0
1635429190000|2021-10-28 13:53:10|957|956.6|957.2|956.8|957.2|956.8|957|956.4|9145
1635429200000|2021-10-28 13:53:20||957||957||957||957|0
1635429210000|2021-10-28 13:53:30|||||||||1558
1635429220000|2021-10-28 13:53:40|957.4||957.2||957.4||957.2||1463
1635429230000|2021-10-28 13:53:50|957.4|957.2|957.4|957|957.4|957.2|957.4|957|134
1635429260000|2021-10-28 13:54:20|957.6|957.2|957.8|957.6|957.8|957.6|957.4|957.2|3533
1635429270000|2021-10-28 13:54:30|958|957.8|958.2|957.8|958.2|957.8|958|957.8|670
1635429300000|2021-10-28 13:55:00|958.4|958|958.2|957.8|958.4|958.2|958.2|957.8|4069
1635429310000|2021-10-28 13:55:10|958||958.2||958.2||958||3050
1635429320000|2021-10-28 13:55:20|958.4|958|958.4|958|958.6|958.2|958.4|958|3821
1635429350000|2021-10-28 13:55:50|958.2|957.8|958.4|957.8|958.4|958|958.2|957.8|2952
1635429370000|2021-10-28 13:56:10|958.2||958.2||958.2||958.2||0
1635429390000|2021-10-28 13:56:30|958.4|958|958.4|958.2|958.4|958.2|958.4|957.8|1133
1635429400000|2021-10-28 13:56:40|958.6|958.4|959|958.6|959|958.6|958.6|958.4|2490
1635429410000|2021-10-28 13:56:50|958.8||959||959||958.8||0
1635429420000|2021-10-28 13:57:00|959.2|958.8|959.2|959|959.2|959|959.2|958.8|2757
1635429430000|2021-10-28 13:57:10|959|958.8|959.2|958.8|959.2|958.8|959|958.6|7400
1635429460000|2021-10-28 13:57:40|959|958.6|958.6|958.4|959.2|958.6|958.6|958.4|4116
1635429470000|2021-10-28 13:57:50|958.8|958.2|959.2|958.8|959.2|958.8|958.8|958.2|4662
1635429480000|2021-10-28 13:58:00|959|958.6|958.8|958.2|959|958.6|958.6|958.2|138
1635429500000|2021-10-28 13:58:20|958.6||958.6||958.6||958.6||1277
1635429510000|2021-10-28 13:58:30|958.8|958.4|959|958.4|959|958.4|958.8|958.2|1446
1635429520000|2021-10-28 13:58:40|958.8||958.8||959||958.8||0
1635429530000|2021-10-28 13:58:50|958.6||958.6||958.6||958.6||0
1635429540000|2021-10-28 13:59:00|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1449
1635429550000|2021-10-28 13:59:10|958.6||958.6||958.6||958.6||0
1635429560000|2021-10-28 13:59:20|958.2|958|958.4|958|958.6|958|958.2|958|1843
1635429570000|2021-10-28 13:59:30|958.2||958.2||958.2||958.2||0
1635429590000|2021-10-28 13:59:50|958.4||958.4||958.6||958.4||2755
1635429630000|2021-10-28 14:00:30|||||||||1231
1635429660000|2021-10-28 14:01:00|958.6|958.2|959.6|959.2|959.6|959.2|958.6|958|10078
1635429670000|2021-10-28 14:01:10|959.8|959.4|960|959.8|960|959.8|959.8|959.4|1424
1635429690000|2021-10-28 14:01:30|960.2|960|960.4|960|960.4|960|960.2|960|5390
1635429700000|2021-10-28 14:01:40|960.2|959.8|959.6|959.2|960.4|959.8|959.6|959.2|14715
1635429710000|2021-10-28 14:01:50|959.4|959|959.2|959|959.4|959|959.2|958.8|707
1635429720000|2021-10-28 14:02:00|959.4|959.2|959.2|959|959.4|959.2|959.2|959|1827
1635429730000|2021-10-28 14:02:10|959.4||959.4||959.4||959.4||0
1635429740000|2021-10-28 14:02:20|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959.2|2528
1635429750000|2021-10-28 14:02:30|959.8|959.2|959.8|959.4|959.8|959.4|959.6|959|1250
1635429760000|2021-10-28 14:02:40|959.6||959.8||959.8||959.6||640
1635429770000|2021-10-28 14:02:50|960|959.6|960|959.8|960|959.8|959.8|959.6|4256
1635429780000|2021-10-28 14:03:00|959.8|959.6|960|959.6|960|959.6|959.8|959.4|509
1635429790000|2021-10-28 14:03:10|959.8|959.4|959.6|959|959.8|959.4|959.4|959|455
1635429800000|2021-10-28 14:03:20|959.4|958.8|959.2|958.8|959.4|958.8|959|958.8|688
1635429810000|2021-10-28 14:03:30||959||959||959||958.8|0
1635429820000|2021-10-28 14:03:40|959|958.8|959.2|959|959.2|959|959|958.8|1846
1635429830000|2021-10-28 14:03:50|||||||||171
1635429840000|2021-10-28 14:04:00|||||||||220
1635429850000|2021-10-28 14:04:10|959.4|959.2|959.4|958.8|959.4|959.2|959|958.8|1248
1635429860000|2021-10-28 14:04:20|959.2|958.6|958.6|958.2|959.2|958.6|958.4|958.2|6201
1635429870000|2021-10-28 14:04:30|958.8|958.4|958.8|958.4|958.8|958.6|958.8|958.2|810
1635429890000|2021-10-28 14:04:50|958.6||958.6||958.8||958.6||0
1635429900000|2021-10-28 14:05:00|958.4|958.2|958.6|958|958.6|958.2|958.2|958|2116
1635429910000|2021-10-28 14:05:10|958.4|958.2|958.4|958|958.4|958.2|958.4|958|0
1635429920000|2021-10-28 14:05:20|958.2|958.2|958.4|958|958.4|958.2|958.2|958|1443
1635429940000|2021-10-28 14:05:40|958.2||958.4||958.4||958.2||0
1635429950000|2021-10-28 14:05:50|958.2|957.8|958|957.8|958.2|957.8|958|957.6|31479
1635429970000|2021-10-28 14:06:10|958.2|958|958.4|958.2|958.4|958.2|958.2|958|7613
1635429980000|2021-10-28 14:06:20|958.2|958|958.4|958|958.4|958.2|958.2|958|2493
1635430010000|2021-10-28 14:06:50|958.2|957.8|957.8|957.6|958.2|957.8|957.8|957.6|1758
1635430020000|2021-10-28 14:07:00|957.6|957.4|958|957.6|958|957.8|957.6|957.2|2208
1635430030000|2021-10-28 14:07:10|957.8||958||958||957.8||0
1635430040000|2021-10-28 14:07:20|957.8|957.4|957.6|957|958|957.4|957.4|957|513
1635430050000|2021-10-28 14:07:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|649
1635430060000|2021-10-28 14:07:40|||||||||3453
1635430070000|2021-10-28 14:07:50|957.6|957|957.8|957.4|957.8|957.6|957.6|957|4289
1635430080000|2021-10-28 14:08:00||957.6||957.6||957.6||957.6|1456
1635430090000|2021-10-28 14:08:10|958|957.8|958|957.6|958|957.8|958|957.6|242
1635430100000|2021-10-28 14:08:20|958.2|957.8|958|957.6|958.6|958.4|957.8|957.6|7834
1635430110000|2021-10-28 14:08:30|957.8|957.4|957.8|957.2|957.8|957.4|957.6|957.2|3239
1635430120000|2021-10-28 14:08:40||957.4||957.4||957.4||957.4|0
1635430130000|2021-10-28 14:08:50|957.6|957.2|957.6|957.2|957.8|957.2|957.6|957.2|0
1635430140000|2021-10-28 14:09:00|957.4|957|957.2|956.8|957.6|957|957|956.8|3351
1635430150000|2021-10-28 14:09:10|957|956.6|957|956.6|957.2|956.6|957|956.6|0
1635430170000|2021-10-28 14:09:30|957.2|956.8|957.2|956.8|957.6|957|957.2|956.6|1001
1635430180000|2021-10-28 14:09:40|957.4|957|957.2|956.8|957.4|957|957.2|956.8|0
1635430190000|2021-10-28 14:09:50|957.4|957|957.4|957.2|957.6|957.2|957.4|956.8|0
1635430200000|2021-10-28 14:10:00|957.6|957.4|958.2|958|958.2|958|957.6|957.2|11257
1635430210000|2021-10-28 14:10:10|958|957.8|958.4|958|958.4|958.2|958|957.8|3264
1635430220000|2021-10-28 14:10:20|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|689
1635430230000|2021-10-28 14:10:30|958.4|958|958.4|958|958.4|958|958.2|958|2003
1635430260000|2021-10-28 14:11:00|958.2|957.8|958.2|957.6|958.2|957.8|957.8|957.6|757
1635430270000|2021-10-28 14:11:10||957.8||957.8||957.8||957.6|0
1635430280000|2021-10-28 14:11:20||957.6||957.6||957.6||957.6|0
1635430300000|2021-10-28 14:11:40|958|957.8|958|957.6|958.2|957.8|957.8|957.6|3475
1635430320000|2021-10-28 14:12:00|957.8|957.2|957.8|957.4|957.8|957.4|957.8|957.2|383
1635430330000|2021-10-28 14:12:10||957.6||957.4||957.6||957.4|0
1635430340000|2021-10-28 14:12:20|957.6|957.2|957.4|957|957.6|957.4|957.4|957|3301
1635430350000|2021-10-28 14:12:30|957.2|956.8|957.2|957|957.4|957|957.2|956.8|0
1635430360000|2021-10-28 14:12:40|957.4|957.2|957.4|957|957.4|957.2|957.2|957|677
1635430370000|2021-10-28 14:12:50|957.2|957.2|957.4|957|957.4|957.2|957.2|957|607
1635430380000|2021-10-28 14:13:00|||||||||1247
1635430390000|2021-10-28 14:13:10|957.2|956.6|957.6|957.4|957.6|957.4|957|956.6|7799
1635430410000|2021-10-28 14:13:30|957.8|957.6|958|957.8|958|957.8|957.8|957.6|7778
1635430420000|2021-10-28 14:13:40|957.8|957.6|958|957.6|958|957.8|957.8|957.6|6161
1635430460000|2021-10-28 14:14:20|958.2|957.8|958.2|958|958.2|958|958|957.8|1449
1635430470000|2021-10-28 14:14:30|958.4||958.4||958.4||958.4||0
1635430480000|2021-10-28 14:14:40|958.2|958.2|958.4|958.2|958.4|958.2|958.2|958.2|40
1635430490000|2021-10-28 14:14:50|958.6|958|958.8|958.4|958.8|958.4|958.6|958|436
1635430500000|2021-10-28 14:15:00|958.6|958.2|958.4|958.2|958.6|958.2|958.4|958|1315
1635430510000|2021-10-28 14:15:10|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.2|803
1635430530000|2021-10-28 14:15:30|959|958.6|959.4|958.8|959.4|958.8|959|958.4|4443
1635430540000|2021-10-28 14:15:40|959.2|959|959.4|959|959.4|959|959.2|958.8|0
1635430550000|2021-10-28 14:15:50|959.6|959.2|959.4|959.2|959.6|959.4|959.4|959.2|98
1635430560000|2021-10-28 14:16:00|959.6|959.4|959.2|958.8|959.6|959.4|959.2|958.8|1898
1635430570000|2021-10-28 14:16:10|959.4|959|959.4|959.2|959.6|959.2|959.4|958.8|493
1635430580000|2021-10-28 14:16:20|959.2|959|959.2|958.8|959.2|959|959.2|958.8|4172
1635430590000|2021-10-28 14:16:30|959.4|959|959.4|959|959.4|959.2|959.4|959|444
1635430600000|2021-10-28 14:16:40|959.6|959.2|959.6|959|959.6|959.2|959.6|959|1504
1635430610000|2021-10-28 14:16:50||959.2||959.4||959.4||959.2|0
1635430620000|2021-10-28 14:17:00|959.4|959.2|959.4|959|959.4|959.2|959.4|959|539
1635430660000|2021-10-28 14:17:40|959.6|959.2|959.4|959|959.8|959.4|959.4|959|3481
1635430670000|2021-10-28 14:17:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1635430680000|2021-10-28 14:18:00|||||||||261
1635430690000|2021-10-28 14:18:10|959.4|959|959.6|959.4|959.6|959.4|959.4|958.8|2124
1635430700000|2021-10-28 14:18:20||959.2||959.2||959.2||959.2|0
1635430710000|2021-10-28 14:18:30|959.4|959|959.6|959.2|959.6|959.2|959.2|959|6170
1635430720000|2021-10-28 14:18:40|959.2|959|959|958.6|959.6|959|958.8|958.6|21064
1635430730000|2021-10-28 14:18:50|958.8||958.8||958.8||958.8||0
1635430740000|2021-10-28 14:19:00|959|958.8|959|958.8|959|958.8|959|958.8|644
1635430750000|2021-10-28 14:19:10|959.2|959|959.4|959.2|959.4|959.2|959.2|959|1763
1635430770000|2021-10-28 14:19:30|959.6|959|959.2|959|959.6|959|959.2|959|3458
1635430780000|2021-10-28 14:19:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|7455
1635430790000|2021-10-28 14:19:50|959.2|959|959.2|959|959.2|959|959.2|959|1500
1635430800000|2021-10-28 14:20:00|959|958.8|959|958.8|959|958.8|959|958.8|1805
1635430810000|2021-10-28 14:20:10|958.8|958.6|959|958.4|959|958.6|958.8|958.4|3169
1635430820000|2021-10-28 14:20:20|959.2|958.6|959.2|958.8|959.2|959|959|958.6|5014
1635430840000|2021-10-28 14:20:40|959.4|959|959.2|959|959.4|959.2|959.2|959|5420
1635430850000|2021-10-28 14:20:50|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|644
1635430860000|2021-10-28 14:21:00|959.6|959.4|959.2|958.8|959.6|959.4|958.8|958.4|9205
1635430870000|2021-10-28 14:21:10|959|958.6|959.6|959.4|959.6|959.4|959|958.6|6319
1635430880000|2021-10-28 14:21:20|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959|165
1635430890000|2021-10-28 14:21:30||959.4||959.2||959.4||959.2|0
1635430900000|2021-10-28 14:21:40|959.4|958.8|959|958.6|959.6|958.8|959|958.6|3633
1635430910000|2021-10-28 14:21:50|959.2|958.8|959|958.6|959.4|959|958.8|958.4|1706
1635430920000|2021-10-28 14:22:00|959.2|958.8|959.2|959|959.2|959|959.2|958.8|138
1635430940000|2021-10-28 14:22:20|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1275
1635430950000|2021-10-28 14:22:30|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|390
1635430970000|2021-10-28 14:22:50|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|2681
1635430980000|2021-10-28 14:23:00|959.2|959|959.4|959|959.4|959.2|959.2|958.8|3831
1635430990000|2021-10-28 14:23:10|959.2|958.8|959|958.6|959.2|958.8|958.8|958.4|7791
1635431000000|2021-10-28 14:23:20|959.2|958.8|959.6|959.4|959.6|959.4|959.2|958.6|18196
1635431010000|2021-10-28 14:23:30||959.2||959.2||959.4||959.2|0
1635431020000|2021-10-28 14:23:40||959.4||959.4||959.4||959.4|0
1635431040000|2021-10-28 14:24:00|959.4|959.2|959.2|959|959.6|959.2|959.2|959|3193
1635431050000|2021-10-28 14:24:10|959|958.8|959.2|958.8|959.2|958.8|959|958.8|833
1635431060000|2021-10-28 14:24:20|959.4|959|959.4|959|959.4|959|959.4|959|0
1635431100000|2021-10-28 14:25:00|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959|3604
1635431110000|2021-10-28 14:25:10|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|1750
1635431130000|2021-10-28 14:25:30|960|959.6|960|959.6|960.2|960|960|959.4|25111
1635431140000|2021-10-28 14:25:40|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|0
1635431150000|2021-10-28 14:25:50|959.6|959.2|959.6|959.4|959.6|959.4|959.4|959|1679
1635431160000|2021-10-28 14:26:00|959.8|959.6|960|959.8|960|959.8|959.8|959.6|690
1635431170000|2021-10-28 14:26:10|960.2|960|959.8|959.6|960.6|960.2|959.8|959.6|11376
1635431180000|2021-10-28 14:26:20|960|959.8|960|959.6|960|959.8|959.8|959.6|3659
1635431200000|2021-10-28 14:26:40|959.8||960||960||959.8||800
1635431230000|2021-10-28 14:27:10|960.2|959.8|960|959.8|960.2|960|960|959.6|10178
1635431240000|2021-10-28 14:27:20|960.2|959.6|960.4|960.2|960.4|960.2|959.8|959.6|12269
1635431250000|2021-10-28 14:27:30||960||960||960||960|500
1635431290000|2021-10-28 14:28:10|960.6|960.2|961|960.6|961|960.6|960.6|960|3785
1635431300000|2021-10-28 14:28:20|960.8|960.8|961.8|961.4|961.8|961.4|960.8|960.8|9961
1635431310000|2021-10-28 14:28:30|962|961.6|962|961.6|962|961.8|961.8|961.6|5292
1635431320000|2021-10-28 14:28:40|961.8|961.4|961.8|961.6|962|961.6|961.6|961.4|10787
1635431330000|2021-10-28 14:28:50|962|961.4|961.6|961.2|962|961.4|961.4|961.2|7685
1635431340000|2021-10-28 14:29:00|961.4||961.4||961.6||961.4||0
1635431350000|2021-10-28 14:29:10|961.6|961|961.6|961.4|961.6|961.4|961.6|961|71
1635431360000|2021-10-28 14:29:20|961.8|961.6|962|961.4|962|961.6|961.8|961.4|54
1635431370000|2021-10-28 14:29:30|961.8|961.2|961.6|961.4|961.8|961.4|961.4|961.2|3005
1635431380000|2021-10-28 14:29:40|961.4|961.2|961|960.8|961.4|961.2|961|960.8|11184
1635431390000|2021-10-28 14:29:50|961.2|961|961.4|960.8|961.4|961|961.2|960.8|10687
1635431400000|2021-10-28 14:30:00||961||961.2||961.2||961|0
1635431410000|2021-10-28 14:30:10||961||961||961||961|400
1635431420000|2021-10-28 14:30:20|961.2|960.8|961.6|961.2|961.6|961.4|961|960.8|2081
1635431430000|2021-10-28 14:30:30||961.4||961.2||961.4||961.2|2457
1635431440000|2021-10-28 14:30:40||961.4||961.2||961.4||961.2|0
1635431470000|2021-10-28 14:31:10|961.4||961.6||961.6||961.4||1078
1635431480000|2021-10-28 14:31:20|961.4|961|960.8|960.6|961.6|961|960.8|960.6|14924
1635431490000|2021-10-28 14:31:30|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.2|3
1635431510000|2021-10-28 14:31:50||960.6||960.6||960.6||960.6|163
1635431520000|2021-10-28 14:32:00|961|960.8|960.8|960.4|961.2|960.8|960.8|960.4|5440
1635431530000|2021-10-28 14:32:10|961|960.6|961|960.8|961|960.8|961|960.6|8845
1635431540000|2021-10-28 14:32:20|960.8|960.6|961|960.6|961|960.6|960.8|960.6|1119
1635431570000|2021-10-28 14:32:50|960.8|960.4|960.2|960|960.8|960.4|960.2|960|10
1635431580000|2021-10-28 14:33:00|960.4|960.2|960.4|960.2|960.6|960.2|960.4|960.2|2076
1635431610000|2021-10-28 14:33:30|960.6|960.4|960.6|960.4|960.8|960.4|960.4|960.2|2438
1635431620000|2021-10-28 14:33:40|||||||||129
1635431630000|2021-10-28 14:33:50|960.8|960.6|961|960.6|961|960.6|960.8|960.6|252
1635431670000|2021-10-28 14:34:30|961.2|960.8|961|960.8|961.4|961|961|960.8|2139
1635431680000|2021-10-28 14:34:40|961.2|960.6|960.8|960.6|961.2|960.8|960.8|960.6|3230
1635431690000|2021-10-28 14:34:50|961|960.8|961|960.6|961|960.8|961|960.6|725
1635431700000|2021-10-28 14:35:00||960.8||960.6||960.8||960.6|0
1635431710000|2021-10-28 14:35:10|960.8||960.8||960.8||960.8||0
1635431720000|2021-10-28 14:35:20|||||||||96
1635431740000|2021-10-28 14:35:40|961|960.8|960.8|960.4|961|960.8|960.6|960.4|27847
1635431770000|2021-10-28 14:36:10|960.6|960.2|960.6|960.2|960.8|960.2|960.4|960.2|6059
1635431780000|2021-10-28 14:36:20|960.4||960.4||960.4||960.4||184
1635431790000|2021-10-28 14:36:30|960.2|960|960.4|960|960.4|960|960.2|960|0
1635431830000|2021-10-28 14:37:10|960.2|959.8|959.8|959.4|960.2|959.8|959.6|959.4|7787
1635431840000|2021-10-28 14:37:20|959.6|959.2|959.8|959.6|959.8|959.6|959.6|959.2|5103
1635431850000|2021-10-28 14:37:30|960||959.8||960||959.8||390
1635431860000|2021-10-28 14:37:40|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|1965
1635431890000|2021-10-28 14:38:10|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|625
1635431940000|2021-10-28 14:39:00|||||||||3438
1635431950000|2021-10-28 14:39:10|959.6|959|960.2|959.8|960.2|959.8|959.6|959|9108
1635431960000|2021-10-28 14:39:20|960.4|960|960.4|960.2|960.4|960.2|960.4|960|390
1635431970000|2021-10-28 14:39:30|960.2|960|960|959.8|960.2|960|960|959.8|7045
1635431980000|2021-10-28 14:39:40|||||||||185
1635432000000|2021-10-28 14:40:00|960.2|960|960.4|960|960.4|960.2|960.2|960|2291
1635432010000|2021-10-28 14:40:10|960.6|960.2|960.8|960.6|960.8|960.6|960.4|960|1014
1635432020000|2021-10-28 14:40:20|961|960.8|961.2|960.8|961.2|960.8|961|960.8|580
1635432060000|2021-10-28 14:41:00|961|961|961|960.6|961.2|961|960.8|960.6|11280
1635432070000|2021-10-28 14:41:10|960.8|960.4|960.8|960.4|961|960.4|960.6|960.2|5881
1635432080000|2021-10-28 14:41:20|960.6|960.2|960.4|960|960.8|960.2|960.4|960|2621
1635432090000|2021-10-28 14:41:30|||||||||1000
1635432100000|2021-10-28 14:41:40||960.2||960.2||960.2||960.2|0
1635432110000|2021-10-28 14:41:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|3851
1635432120000|2021-10-28 14:42:00|960.4|960.2|960.2|960|960.4|960.2|960.2|960|807
1635432150000|2021-10-28 14:42:30|960|959.8|960|959.8|960.2|959.8|960|959.8|1145
1635432180000|2021-10-28 14:43:00|960.2|960|960.2|960|960.2|960|960.2|960|2940
1635432190000|2021-10-28 14:43:10|960|959.8|959.8|959.6|960|959.8|959.8|959.6|1095
1635432210000|2021-10-28 14:43:30|959.6|959.4|959.8|959.6|959.8|959.6|959.6|959.2|1610
1635432220000|2021-10-28 14:43:40||959.4||959.4||959.6||959.4|0
1635432230000|2021-10-28 14:43:50|959.6||959.8||959.8||959.6||0
1635432280000|2021-10-28 14:44:40|959.6||959.6||959.6||959.6||0
1635432290000|2021-10-28 14:44:50|959.4|959.2|959.2|959|959.4|959.2|959.2|958.8|9580
1635432300000|2021-10-28 14:45:00|959.4|959.2|959.4|959|959.6|959.2|959.2|959|2426
1635432320000|2021-10-28 14:45:20|959.2|958.8|959|958.6|959.2|958.8|959|958.6|294
1635432350000|2021-10-28 14:45:50||958.8||958.6||958.8||958.6|698
1635432360000|2021-10-28 14:46:00|959.2|958.8|959|958.6|959.4|959|959|958.6|10538
1635432370000|2021-10-28 14:46:10|959.2|958.8|959.6|959.4|959.6|959.4|959.2|958.8|6090
1635432380000|2021-10-28 14:46:20|959.4|959.2|959.4|959|959.4|959.2|959.2|959|6000
1635432400000|2021-10-28 14:46:40|959.2|958.8|959|958.8|959.4|958.8|959|958.8|2570
1635432430000|2021-10-28 14:47:10|959.2|959|959.2|958.8|959.4|959|959.2|958.8|1043
1635432440000|2021-10-28 14:47:20|959.4|959|959.4|959.2|959.4|959.2|959.4|959|4732
1635432450000|2021-10-28 14:47:30|||||||||390
1635432460000|2021-10-28 14:47:40|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|167
1635432470000|2021-10-28 14:47:50||959.2||959.2||959.2||959.2|394
1635432480000|2021-10-28 14:48:00||959.4||959.2||959.4||959.2|0
1635432490000|2021-10-28 14:48:10|959.4||959.4||959.4||959.4||0
1635432530000|2021-10-28 14:48:50|959.2|959|959.4|959|959.4|959.2|959.2|958.8|9674
1635432570000|2021-10-28 14:49:30|||||||||1909
1635432600000|2021-10-28 14:50:00|||||||||874
1635432630000|2021-10-28 14:50:30|959.2|958.8|959|958.8|959.4|958.8|959|958.8|6193
1635432640000|2021-10-28 14:50:40|959.2|959|959.2|958.8|959.2|959|959|958.8|1310
1635432670000|2021-10-28 14:51:10|959|958.6|959|958.8|959|958.8|958.8|958.6|1991
1635432680000|2021-10-28 14:51:20|959.2|958.6|959.2|958.8|959.2|959|959.2|958.6|6038
1635432690000|2021-10-28 14:51:30|959.4|959|959.4|959.2|959.4|959.2|959.4|959|3104
1635432700000|2021-10-28 14:51:40|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|1566
1635432710000|2021-10-28 14:51:50|959.4||959.6||959.6||959.4||102
1635432720000|2021-10-28 14:52:00|959.4||959.6||959.6||959.4||9500
1635432730000|2021-10-28 14:52:10|959.4|959|959|958.8|959.6|959|959|958.8|2264
1635432740000|2021-10-28 14:52:20|959.2|959|959|958.8|959.2|959|959|958.8|3
1635432750000|2021-10-28 14:52:30|959.2|958.6|958.8|958.6|959.2|958.6|958.8|958.6|1046
1635432770000|2021-10-28 14:52:50|959|958.4|959.6|959.4|959.6|959.4|959|958.4|7922
1635432790000|2021-10-28 14:53:10|959.4|959.2|959.6|959.4|959.6|959.4|959.4|959.2|3420
1635432800000|2021-10-28 14:53:20|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|708
1635432810000|2021-10-28 14:53:30||959||959||959.2||959|891
1635432830000|2021-10-28 14:53:50||959.2||959||959.2||959|9
1635432840000|2021-10-28 14:54:00||959.2||959.2||959.2||959.2|0
1635432880000|2021-10-28 14:54:40|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|1247
1635432890000|2021-10-28 14:54:50|959.4|959|959.4|959.2|959.4|959.2|959.4|959|3990
1635432910000|2021-10-28 14:55:10|||||||||65
1635432930000|2021-10-28 14:55:30|959.2|959|959.2|959|959.2|959|959.2|959|1551
1635432940000|2021-10-28 14:55:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1958
1635432950000|2021-10-28 14:55:50|959.2|959|959.2|959|959.2|959|959.2|959|2152
1635432960000|2021-10-28 14:56:00|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|8147
1635432970000|2021-10-28 14:56:10|959.2|959|959.2|959|959.4|959|959.2|959|304
1635432980000|2021-10-28 14:56:20|959|958.8|959.2|959|959.2|959|959|958.8|3902
1635433000000|2021-10-28 14:56:40|||||||||438
1635433010000|2021-10-28 14:56:50|959|958.8|959|958.8|959|958.8|959|958.8|3
1635433020000|2021-10-28 14:57:00|959.2|959|959.2|959|959.2|959|959.2|959|698
1635433030000|2021-10-28 14:57:10|959.4|959.2|959.4|959|959.4|959.2|959.4|959|4304
1635433040000|2021-10-28 14:57:20|959.2|958.8|959|958.8|959.2|958.8|959|958.8|411
1635433060000|2021-10-28 14:57:40|||||||||807
1635433070000|2021-10-28 14:57:50|959.2|959|959.4|959|959.4|959|959.2|959|1340
1635433090000|2021-10-28 14:58:10||959.2||959.2||959.2||959|0
1635433100000|2021-10-28 14:58:20|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|549
1635433110000|2021-10-28 14:58:30|959.8|959.2|959.4|959.2|959.8|959.2|959.4|959.2|20100
1635433120000|2021-10-28 14:58:40|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|556
1635433150000|2021-10-28 14:59:10|959.4||959.6||959.6||959.4||0
1635433170000|2021-10-28 14:59:30|959.4|958.8|959|958.8|959.6|958.8|959|958.8|19648
1635433180000|2021-10-28 14:59:40|959.2|959|959.2|959|959.2|959|959.2|959|6224
1635433190000|2021-10-28 14:59:50||958.8||958.8||958.8||958.8|0
1635433200000|2021-10-28 15:00:00||959||959||959||959|0
1635433210000|2021-10-28 15:00:10|959.4|959.2|959.6|959.2|959.6|959.4|959.4|959.2|3892
1635433220000|2021-10-28 15:00:20|959.4|959|959.4|959.2|959.4|959.2|959.2|959|1496
1635433230000|2021-10-28 15:00:30|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|5278
1635433250000|2021-10-28 15:00:50|959.8|959.4|959.6|959.4|959.8|959.6|959.6|959.4|7954
1635433290000|2021-10-28 15:01:30|959.8|959.6|959.6|959.4|959.8|959.6|959.6|959.4|4281
1635433300000|2021-10-28 15:01:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|6233
1635433310000|2021-10-28 15:01:50|959.2|959|959.2|959|959.2|959|959.2|959|454
1635433320000|2021-10-28 15:02:00|959|958.8|958.8|958.6|959|958.8|958.8|958.6|100
1635433330000|2021-10-28 15:02:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|647
1635433360000|2021-10-28 15:02:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|776
1635433370000|2021-10-28 15:02:50|958.2|958|958.2|958|958.2|958|958.2|958|257
1635433400000|2021-10-28 15:03:20|958|957.8|958|957.8|958|957.8|958|957.8|5936
1635433420000|2021-10-28 15:03:40|958.2|957.6|958.4|958.2|958.4|958.2|958.2|957.6|6159
1635433430000|2021-10-28 15:03:50||958||958.2||958.2||958|0
1635433440000|2021-10-28 15:04:00||958||958||958||958|470
1635433450000|2021-10-28 15:04:10||958.2||958||958.2||958|293
1635433520000|2021-10-28 15:05:20|958.2||958.2||958.2||958.2||0
1635433540000|2021-10-28 15:05:40|||||||||1819
1635433550000|2021-10-28 15:05:50|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|6930
1635433570000|2021-10-28 15:06:10|||||||||553
1635433580000|2021-10-28 15:06:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|2
1635433590000|2021-10-28 15:06:30|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|1173
1635433600000|2021-10-28 15:06:40|958.2|958|958.2|958|958.2|958|958.2|958|5066
1635433650000|2021-10-28 15:07:30|958.4|958.2|958.2|958|958.4|958.2|958.2|958|6276
1635433670000|2021-10-28 15:07:50|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|3741
1635433690000|2021-10-28 15:08:10|958.2|958|958.2|958|958.2|958|958.2|958|10239
1635433700000|2021-10-28 15:08:20||957.8||957.8||957.8||957.8|2528
1635433720000|2021-10-28 15:08:40||958||958||958||958|0
1635433730000|2021-10-28 15:08:50|958|957.8|958|957.6|958|957.8|957.8|957.6|5209
1635433770000|2021-10-28 15:09:30|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1440
1635433790000|2021-10-28 15:09:50|957.6||957.6||957.6||957.6||0
1635433800000|2021-10-28 15:10:00|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|4465
1635433810000|2021-10-28 15:10:10||957.6||957.6||957.6||957.6|1206
1635433820000|2021-10-28 15:10:20|958|957.8|958|957.8|958|957.8|958|957.8|7608
1635433830000|2021-10-28 15:10:30|958.2|958|958.4|958.2|958.4|958.2|958.2|958|5500
1635433840000|2021-10-28 15:10:40|958.6||958.6||958.6||958.6||1
1635433850000|2021-10-28 15:10:50|958.8|958.4|959|958.6|959|958.8|958.8|958.4|2556
1635433860000|2021-10-28 15:11:00|||||||||2760
1635433870000|2021-10-28 15:11:10||958.8||958.8||958.8||958.8|3
1635433880000|2021-10-28 15:11:20|958.8|958.6|958.6|958.2|958.8|958.6|958.6|958.2|4033
1635433890000|2021-10-28 15:11:30|958.4||958.4||958.4||958.4||0
1635433910000|2021-10-28 15:11:50|||||||||356
1635433920000|2021-10-28 15:12:00|958.2|958|958.2|958|958.2|958|958.2|958|4227
1635433930000|2021-10-28 15:12:10|958.4|958.2|958.8|958.4|958.8|958.6|958.4|958.2|7471
1635433960000|2021-10-28 15:12:40|959|958.6|959|958.6|959|958.6|958.8|958.6|4578
1635433970000|2021-10-28 15:12:50|958.8|958.4|958.6|958.2|958.8|958.4|958.4|958.2|7417
1635433980000|2021-10-28 15:13:00|958.4||958.4||958.4||958.4||0
1635433990000|2021-10-28 15:13:10|958.2|958|958.4|958|958.4|958|958.2|958|0
1635434000000|2021-10-28 15:13:20|958.2|957.8|958|957.8|958.2|958|958|957.8|510
1635434010000|2021-10-28 15:13:30|958.2|958|958.2|957.8|958.4|958|958|957.8|5267
1635434020000|2021-10-28 15:13:40|958|957.6|958|957.6|958|957.6|957.8|957.6|2624
1635434070000|2021-10-28 15:14:30|958.2|957.8|958.4|958|958.4|958|958.2|957.6|1125
1635434080000|2021-10-28 15:14:40|958.6|958.2|958.4|958|958.6|958.2|958.4|958|0
1635434090000|2021-10-28 15:14:50|958.2||958.2||958.2||958.2||320
1635434100000|2021-10-28 15:15:00|958|957.8|958.2|958|958.2|958|958|957.8|1993
1635434110000|2021-10-28 15:15:10|||||||||3172
1635434120000|2021-10-28 15:15:20|||||||||699
1635434130000|2021-10-28 15:15:30|958.4|958.2|958.4|958|958.4|958.2|958.4|958|6409
1635434150000|2021-10-28 15:15:50|958.2||958.4||958.4||958.2||0
1635434170000|2021-10-28 15:16:10|958.2|958.2|958.4|958|958.6|958.2|958.2|958|10491
1635434190000|2021-10-28 15:16:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|3148
1635434200000|2021-10-28 15:16:40|958||958||958||958||2565
1635434210000|2021-10-28 15:16:50|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|6834
1635434220000|2021-10-28 15:17:00|958|957.6|958|957.6|958|957.8|958|957.4|4896
1635434230000|2021-10-28 15:17:10|958.2|957.8|958.2|958|958.2|958|958.2|957.8|1230
1635434240000|2021-10-28 15:17:20|958.4|958.2|958.4|958|958.4|958.2|958.2|958|1497
1635434270000|2021-10-28 15:17:50|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|1033
1635434280000|2021-10-28 15:18:00|958.4|958|958.8|958.4|958.8|958.4|958.4|958|4658
1635434300000|2021-10-28 15:18:20|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|2498
1635434310000|2021-10-28 15:18:30|958.4|958|958.2|958|958.4|958.2|958.2|958|3492
1635434320000|2021-10-28 15:18:40|958.4|958.2|958.6|958.2|958.6|958.2|958.2|958|7208
1635434340000|2021-10-28 15:19:00|958.8|958.4|959|958.6|959|958.8|958.8|958.4|3987
1635434360000|2021-10-28 15:19:20|959.2|958.8|958.8|958.4|959.4|959.2|958.8|958.4|19410
1635434370000|2021-10-28 15:19:30|959|958.6|959.2|958.6|959.2|958.6|958.8|958.4|9685
1635434380000|2021-10-28 15:19:40|959.4|958.8|959.6|959.2|960.2|959.6|959.4|958.8|46723
1635434390000|2021-10-28 15:19:50|959.8|959|959|958.6|959.8|959|959|958.6|2918
1635490830000|2021-10-29 07:00:30|963.8|958.2|960|959|963.8|960.2|959.6|958|88293
1635490840000|2021-10-29 07:00:40|959.8|958.2|959.8|958.2|959.8|958.2|959.8|958.2|29
1635490850000|2021-10-29 07:00:50|959.4|958.4|959.4|958.4|959.4|958.4|959.4|958.4|5
1635490860000|2021-10-29 07:01:00|959.8|958.6|958.6|957.2|959.8|958.8|958.2|957.2|7035
1635490870000|2021-10-29 07:01:10|958|956.4|957.8|955.2|958.4|957.2|957.6|955.2|1490
1635490890000|2021-10-29 07:01:30|957.6||956.6||957.6||956.6||1250
1635490900000|2021-10-29 07:01:40|957||957||957||957||0
1635490910000|2021-10-29 07:01:50|||||||||5
1635490920000|2021-10-29 07:02:00|956.8|955.4|958.2|956.2|958.8|956.8|956|954.4|7798
1635490980000|2021-10-29 07:03:00|958.6|956.4|958.8|957.4|959.8|957.4|958.6|956.4|265
1635491010000|2021-10-29 07:03:30|958.6|957.6|959.2|957.8|959.2|957.8|958.6|957.6|97
1635491020000|2021-10-29 07:03:40|959||959||959||959||0
1635491040000|2021-10-29 07:04:00|960|958.2|960.2|958.6|960.2|959.8|959|958|21821
1635491050000|2021-10-29 07:04:10|959.6|958.4|958|956.2|959.6|958.4|958|956|5194
1635491060000|2021-10-29 07:04:20||956||956.2||956.2||956|0
1635491070000|2021-10-29 07:04:30|958.2|956.4|958.2|956.6|958.2|956.6|958.2|956.4|0
1635491100000|2021-10-29 07:05:00|958.6|956.8|958.6|957.2|959.4|958.2|958.6|956.8|5161
1635491110000|2021-10-29 07:05:10|958.4|957|957.2|955.8|958.4|957|957.2|955.8|1472
1635491120000|2021-10-29 07:05:20|957|956|958|957|958.4|957.2|957|956|9794
1635491130000|2021-10-29 07:05:30|958.2|957.2|958.2|957.2|958.2|957.2|958.2|957|0
1635491150000|2021-10-29 07:05:50|958.4|957.4|959.8|958.4|960.2|958.8|958.4|957.4|2169
1635491160000|2021-10-29 07:06:00|959|958.2|958.6|957.2|959|958.2|958.6|957.2|5144
1635491170000|2021-10-29 07:06:10|958.4|957.4|958|956.6|958.4|957.4|957.6|956.6|1275
1635491180000|2021-10-29 07:06:20|957.8|956.4|957.6|956.8|958.2|957|957.6|956.4|0
1635491190000|2021-10-29 07:06:30|958.2|957|958.6|957.2|958.6|957.4|958.2|957|304
1635491200000|2021-10-29 07:06:40|958.4|957|958|956.6|958.4|957|957.6|956.4|1801
1635491210000|2021-10-29 07:06:50|957.8|956.4|957.8|956.8|957.8|956.8|957.8|956.4|0
1635491220000|2021-10-29 07:07:00||956.6||956.8||956.8||956.6|0
1635491250000|2021-10-29 07:07:30|958.2|957|958.6|957.4|958.6|957.6|958.2|957|16
1635491260000|2021-10-29 07:07:40|958.4|957.2|958.4|957.2|958.6|957.4|958.2|957|0
1635491270000|2021-10-29 07:07:50|958.6|957.4|958|957|958.6|957.8|958|957|887
1635491280000|2021-10-29 07:08:00|957.8|956.8|957.4|956.4|957.8|956.8|957.4|956.4|815
1635491290000|2021-10-29 07:08:10|957.6|956.6|958.6|957.4|958.6|957.4|957.6|956.6|2225
1635491300000|2021-10-29 07:08:20|958.8|957.6|959.4|958.2|960|958.8|958.8|957.6|8718
1635491310000|2021-10-29 07:08:30|959.6|958.4|959.8|958.6|960|959|959.2|958.2|11840
1635491320000|2021-10-29 07:08:40|960|958.8|960.2|959.2|960.2|959.2|960|958.8|0
1635491330000|2021-10-29 07:08:50|960|959|960.2|959.2|960.2|959.2|959.8|959|0
1635491340000|2021-10-29 07:09:00|960|959|960|959|960.2|959.2|959.8|959|0
1635491350000|2021-10-29 07:09:10|959.8|958.8|959.8|958.8|959.8|958.8|959.6|958.8|590
1635491360000|2021-10-29 07:09:20|960|959|959.6|958.6|960.2|959.2|959.6|958.6|1731
1635491380000|2021-10-29 07:09:40|960|958.8|960.2|959.2|960.2|959.4|960|958.8|1963
1635491390000|2021-10-29 07:09:50|959.4|959|960.2|959.4|960.2|959.8|959.2|958.8|5116
1635491400000|2021-10-29 07:10:00|960|959.2|959.2|959|960|959.2|959.2|958.8|1941
1635491410000|2021-10-29 07:10:10||958.8||958.6||958.8||958.6|3353
1635491420000|2021-10-29 07:10:20|||||||||1924
1635491430000|2021-10-29 07:10:30|958.6|958.4|959|958.4|959.2|958.4|958.6|958.4|70
1635491440000|2021-10-29 07:10:40|959.2|958.6|960.2|959.2|960.2|959.2|959.2|958.6|1517
1635491450000|2021-10-29 07:10:50|960||960||960||959.8||261
1635491460000|2021-10-29 07:11:00|959.8||959.8||959.8||959.8||0
1635491480000|2021-10-29 07:11:20|960|959.4|960.6|959.8|961|960.4|960|959.4|3662
1635491490000|2021-10-29 07:11:30|960.8||960.8||960.8||960.8||0
1635491500000|2021-10-29 07:11:40|961|960|961|960.2|961|960.4|961|960|224
1635491510000|2021-10-29 07:11:50|960.8|960|961|960|961|960|960.8|960|0
1635491520000|2021-10-29 07:12:00|961.2|960.2|961.6|960.6|962|961.2|961|960.2|19686
1635491530000|2021-10-29 07:12:10|961.4|960.8|961.6|960.6|961.6|960.8|961.4|960.6|0
1635491540000|2021-10-29 07:12:20|961.4|960.8|961.6|960.8|961.6|960.8|961.4|960.8|0
1635491550000|2021-10-29 07:12:30||960.6||960.6||960.6||960.6|0
1635491560000|2021-10-29 07:12:40||960.8||961||961||960.8|0
1635491570000|2021-10-29 07:12:50|||||||||331
1635491580000|2021-10-29 07:13:00|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|1956
1635491590000|2021-10-29 07:13:10|962|961.4|961.6|961.2|962|961.6|961.6|961.2|3345
1635491600000|2021-10-29 07:13:20|961.2|961|961.4|960.6|961.8|961|961.2|960.6|1870
1635491610000|2021-10-29 07:13:30|961.2|960.4|961|960|961.2|960.4|961|960|1002
1635491620000|2021-10-29 07:13:40|960.8|959.8|960.2|959.4|960.8|959.8|960.2|959.4|408
1635491630000|2021-10-29 07:13:50|960||960||960||960||0
1635491640000|2021-10-29 07:14:00|960.2|959.6|960.4|959.4|960.8|960|960|959.4|4755
1635491650000|2021-10-29 07:14:10|960.2|959.2|960|959.2|960.4|959.2|960|959.2|0
1635491660000|2021-10-29 07:14:20|960.2|959.4|960.6|959.6|960.8|959.8|960.2|959.4|0
1635491670000|2021-10-29 07:14:30|960.4|959.8|960|959.2|960.6|959.8|960|959.2|1000
1635491680000|2021-10-29 07:14:40|960.4|959.4|960.6|959.6|960.6|959.8|960.2|959.4|662
1635491690000|2021-10-29 07:14:50|960.2|959.4|960.4|959.4|960.6|959.4|960.2|959.4|0
1635491700000|2021-10-29 07:15:00|960.2|959.6|960|959.4|960.8|959.8|960|959.4|230
1635491720000|2021-10-29 07:15:20|960.2|959.6|960|959.6|960.4|959.8|960|959.6|1246
1635491730000|2021-10-29 07:15:30|959.8|959.4|959.8|959.4|960|959.4|959.8|959.4|2009
1635491740000|2021-10-29 07:15:40|959.6|959.2|958.8|958.4|959.6|959.2|958.8|958.2|8121
1635491750000|2021-10-29 07:15:50|959|958.6|959.6|958.8|959.6|959.2|958.8|958.4|4056
1635491760000|2021-10-29 07:16:00|959.4|958.6|959.2|958.4|959.4|958.6|959.2|958.4|0
1635491780000|2021-10-29 07:16:20||958.6||958.4||958.6||958.4|0
1635491790000|2021-10-29 07:16:30|959|958.6|958.8|958.4|959.2|958.8|958.8|958.4|3474
1635491800000|2021-10-29 07:16:40|959||959||959||959||0
1635491820000|2021-10-29 07:17:00|959.2|958.6|959|958.4|959.2|958.8|959|958.4|3425
1635491840000|2021-10-29 07:17:20|958.8|958.2|958.6|958.2|958.8|958.2|958.6|958.2|3320
1635491870000|2021-10-29 07:17:50|958.8|958.4|959|958.6|959|958.8|958.6|958.4|1588
1635491880000|2021-10-29 07:18:00|959.4|958.8|959.4|958.6|959.4|959|959.2|958.4|354
1635491890000|2021-10-29 07:18:10|959.6|958.8|959.6|959|959.8|959.2|959.4|958.8|739
1635491900000|2021-10-29 07:18:20|959.8|959.2|960.4|959.8|960.4|959.8|959.8|959|1513
1635491910000|2021-10-29 07:18:30|960.2|959.6|960.6|960|960.6|960.2|959.8|959.4|2985
1635491920000|2021-10-29 07:18:40|960.4|960.2|960.4|960|960.4|960.2|960.4|960|406
1635491930000|2021-10-29 07:18:50|960.6|960.2|960.6|960.2|960.8|960.2|960.6|960.2|1672
1635491940000|2021-10-29 07:19:00|960.8|960|960.6|960|960.8|960|960|959.8|6862
1635491950000|2021-10-29 07:19:10|960.8||960.8||960.8||960.8||0
1635491960000|2021-10-29 07:19:20|960.6|960.2|960.6|960|961|960.8|960.4|959.8|7361
1635491970000|2021-10-29 07:19:30|960.4|959.8|960.4|959.8|960.4|959.8|960.4|959.8|0
1635491980000|2021-10-29 07:19:40|960.2|960|960.4|959.8|960.4|960|960.2|959.8|1054
1635491990000|2021-10-29 07:19:50|960.2||960.2||960.4||960.2||0
1635492010000|2021-10-29 07:20:10|960|960|960.2|959.8|960.4|960|960|959.8|9254
1635492020000|2021-10-29 07:20:20|960.4|960|960.6|960.2|960.6|960.2|960.4|959.8|1999
1635492030000|2021-10-29 07:20:30||960||960||960||960|0
1635492040000|2021-10-29 07:20:40|960.4|959.8|960.6|959.8|960.6|960|960.2|959.8|2792
1635492050000|2021-10-29 07:20:50||960||960||960||959.8|0
1635492060000|2021-10-29 07:21:00|960.4|960.2|960.4|960|960.6|960.2|960.4|960|251
1635492080000|2021-10-29 07:21:20|960.6|959.8|960.2|959.8|960.6|959.8|960.2|959.8|3187
1635492090000|2021-10-29 07:21:30|960.4|960|961.2|960.6|961.2|960.8|960.4|959.8|6215
1635492100000|2021-10-29 07:21:40||960.8||960.6||960.8||960.6|0
1635492110000|2021-10-29 07:21:50|961||960.8||961||960.8||1470
1635492120000|2021-10-29 07:22:00|960.6|960.4|960.6|960|960.6|960.4|960.6|960|206
1635492130000|2021-10-29 07:22:10|960.4|959.8|960.6|959.8|960.6|960|960.4|959.8|1413
1635492140000|2021-10-29 07:22:20|960.8|960|960.6|960.2|960.8|960.2|960.6|960|0
1635492150000|2021-10-29 07:22:30|960.8|960|960.8|960.4|960.8|960.4|960.4|960|3878
1635492160000|2021-10-29 07:22:40|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|1121
1635492170000|2021-10-29 07:22:50|961|960.6|961|960.6|961|960.6|961|960.6|0
1635492210000|2021-10-29 07:23:30|960.8|960.4|960.2|959.6|961.2|960.4|959.8|959.4|5120
1635492220000|2021-10-29 07:23:40|960|959.8|960|959.6|960|959.8|960|959.6|817
1635492230000|2021-10-29 07:23:50|959.8|959.2|959.6|959|960|959.2|959.6|959|621
1635492240000|2021-10-29 07:24:00|959.8|959.2|959.8|959.2|959.8|959.2|959.8|959.2|0
1635492270000|2021-10-29 07:24:30|960|959.4|960|959.6|960|959.6|960|959.4|3548
1635492280000|2021-10-29 07:24:40|960.2|959.8|960.6|960|960.8|960.2|960|959.8|3909
1635492290000|2021-10-29 07:24:50||960.2||960||960.2||960|0
1635492300000|2021-10-29 07:25:00|960.8|960.2|961|960.6|961|960.6|960.8|960.2|0
1635492310000|2021-10-29 07:25:10|961.2|960.8|961.2|960.8|961.4|961|961.2|960.6|4816
1635492320000|2021-10-29 07:25:20|961|961|961.6|961|961.6|961.2|961|961|250
1635492340000|2021-10-29 07:25:40|961.4|960.8|960.4|959.8|961.6|960.8|960.4|959.8|2044
1635492350000|2021-10-29 07:25:50||960||959.8||960||959.8|0
1635492360000|2021-10-29 07:26:00|960.2|959.6|960|959.6|960.2|959.6|960|959.6|2300
1635492370000|2021-10-29 07:26:10|960.2|959.4|959.6|959.2|960.2|959.4|959.6|959.2|5003
1635492380000|2021-10-29 07:26:20|959.8|959.4|960|959.4|960.2|959.6|959.8|959.4|2914
1635492390000|2021-10-29 07:26:30|959.8|959.2|959.8|959.2|959.8|959.2|959.8|959.2|0
1635492420000|2021-10-29 07:27:00|960|959.4|959.6|959.2|960|959.4|959.6|959.2|0
1635492430000|2021-10-29 07:27:10|959.8|959|959|958.6|959.8|959|959|958.6|3337
1635492450000|2021-10-29 07:27:30|959.2|958.8|959.6|959|959.6|959|959|958.6|4761
1635492460000|2021-10-29 07:27:40|959.8||959.8||959.8||959.6||0
1635492470000|2021-10-29 07:27:50|959.6||959.6||959.6||959.6||0
1635492480000|2021-10-29 07:28:00|959.8|959.2|959.8|959.4|959.8|959.4|959.4|959.2|476
1635492490000|2021-10-29 07:28:10|960.2|959.6|960.6|960.2|960.6|960.2|960.2|959.6|715
1635492500000|2021-10-29 07:28:20|960.4||960.6||960.6||960.4||0
1635492510000|2021-10-29 07:28:30|960.8|960.4|960.6|960|960.8|960.4|960.4|960|1322
1635492520000|2021-10-29 07:28:40|960.8|960.2|960.8|960.4|961|960.4|960.8|960.2|0
1635492530000|2021-10-29 07:28:50|961|960.6|960.6|960.2|961|960.6|960.4|960.2|1107
1635492540000|2021-10-29 07:29:00|960.8|960.4|960.8|960.4|961|960.4|960.8|960.4|0
1635492550000|2021-10-29 07:29:10|961||960.8||961||960.8||0
1635492560000|2021-10-29 07:29:20|961||961||961||960.8||0
1635492570000|2021-10-29 07:29:30|960.8||961||961||960.8||0
1635492580000|2021-10-29 07:29:40|960.8||960.8||961||960.8||0
1635492590000|2021-10-29 07:29:50|961||960.8||961||960.8||0
1635492600000|2021-10-29 07:30:00|961|960.6|961.6|961.2|962|961.4|960.8|960.4|9973
1635492620000|2021-10-29 07:30:20|961.4|961|961.2|960.8|961.6|961|961.2|960.8|1441
1635492630000|2021-10-29 07:30:30|961.4|961|961.6|961|961.6|961|961.4|960.8|0
1635492640000|2021-10-29 07:30:40|961.4|960.8|961|960.6|961.4|961|961|960.6|571
1635492650000|2021-10-29 07:30:50|961.2|960.8|961.2|960.6|961.2|960.8|961.2|960.6|1505
1635492660000|2021-10-29 07:31:00|961.4|960.8|961.6|960.8|961.6|961|961.2|960.8|0
1635492670000|2021-10-29 07:31:10|961.8||961.6||961.8||961.6||0
1635492680000|2021-10-29 07:31:20|961.4|961|961.6|961|961.8|961.2|961.2|961|0
1635492690000|2021-10-29 07:31:30|961.8|961.2|961.6|961|961.8|961.2|961.6|961|0
1635492700000|2021-10-29 07:31:40|961.4|961.2|962|961.6|962|961.8|961.2|961|5260
1635492720000|2021-10-29 07:32:00||961.4||961.4||961.4||961.4|0
1635492730000|2021-10-29 07:32:10|961.8|961.6|962|961.6|962|961.6|961.8|961.6|0
1635492740000|2021-10-29 07:32:20||961.4||961.4||961.4||961.4|0
1635492750000|2021-10-29 07:32:30||961.6||961.6||961.6||961.6|0
1635492760000|2021-10-29 07:32:40|962.4|961.8|962.4|962.2|962.4|962.2|962.4|961.6|788
1635492770000|2021-10-29 07:32:50|962.8|962|963|962.4|963|962.6|962.8|962|3568
1635492780000|2021-10-29 07:33:00|962.8|962.2|962.6|962.2|962.8|962.2|962.6|962.2|783
1635492790000|2021-10-29 07:33:10|962.4|962|962.4|962|962.4|962|962.4|962|1662
1635492800000|2021-10-29 07:33:20|962.2|961.8|961.8|961.4|962.4|961.8|961.6|961.2|5588
1635492810000|2021-10-29 07:33:30|961.6|961.2|962.2|961.8|962.2|961.8|961.6|961.2|2624
1635492820000|2021-10-29 07:33:40|962|961.6|962|961.4|962.2|961.6|961.8|961.4|1103
1635492830000|2021-10-29 07:33:50|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|0
1635492840000|2021-10-29 07:34:00|962||961.8||962||961.8||0
1635492850000|2021-10-29 07:34:10|962||961.6||962||961.6||0
1635492860000|2021-10-29 07:34:20||961||961||961.2||961|0
1635492870000|2021-10-29 07:34:30|961.4|960.8|961.2|960.6|961.4|960.8|961.2|960.6|0
1635492880000|2021-10-29 07:34:40||960.8||960.6||960.8||960.6|0
1635492900000|2021-10-29 07:35:00|961|960.4|960.8|960.2|961|960.4|960.8|960.2|490
1635492910000|2021-10-29 07:35:10|961|960.4|961|960.4|961|960.4|961|960.4|0
1635492930000|2021-10-29 07:35:30|961.2||961.2||961.2||961.2||0
1635492940000|2021-10-29 07:35:40|961|960.2|960.8|960.2|961|960.2|960.8|960.2|0
1635492950000|2021-10-29 07:35:50|960.6|960|960.4|959.8|960.6|960|960.4|959.8|521
1635492960000|2021-10-29 07:36:00||959.6||959.6||959.6||959.6|0
1635492970000|2021-10-29 07:36:10|960.2|959.4|960|959.2|960.2|959.6|960|959.2|0
1635492980000|2021-10-29 07:36:20|959.8|959|959.4|959|959.8|959.2|959.2|958.8|1121
1635492990000|2021-10-29 07:36:30|959.2||959.2||959.2||959.2||0
1635493000000|2021-10-29 07:36:40|959|958.8|959|958.4|959|958.8|958.8|958.4|2354
1635493010000|2021-10-29 07:36:50||958.6||958.6||958.6||958.6|0
1635493020000|2021-10-29 07:37:00|958.8||958.8||959||958.8||4
1635493030000|2021-10-29 07:37:10||958.4||958.4||958.4||958.4|0
1635493040000|2021-10-29 07:37:20|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1635493060000|2021-10-29 07:37:40|958.8|958.4|959|958.4|959|958.6|958.8|958.2|945
1635493070000|2021-10-29 07:37:50||958.6||958.6||958.6||958.4|0
1635493080000|2021-10-29 07:38:00|959.2|958.4|959.6|959|959.6|959.2|959.2|958.4|5541
1635493100000|2021-10-29 07:38:20||959.2||959.2||959.2||959.2|0
1635493130000|2021-10-29 07:38:50|959.4||959.6||959.6||959.4||0
1635493140000|2021-10-29 07:39:00|959.4|959|959.2|958.6|959.6|959|958.8|958.2|10315
1635493150000|2021-10-29 07:39:10|959|958.4|958.6|958.2|959|958.4|958.4|958.2|2625
1635493160000|2021-10-29 07:39:20|958.4||958.6||958.6||958.4||0
1635493170000|2021-10-29 07:39:30|958.4|958|958.2|957.8|958.6|958|958.2|957.8|1963
1635493180000|2021-10-29 07:39:40|958.4||958.4||958.4||958.4||0
1635493190000|2021-10-29 07:39:50|958.6|958|958.6|958.2|958.8|958.2|958.4|958|1046
1635493200000|2021-10-29 07:40:00|958.8|958.4|958.8|958.6|958.8|958.6|958.6|958.2|1152
1635493210000|2021-10-29 07:40:10|959|958.4|959.6|959|959.6|959|959|958.4|1146
1635493220000|2021-10-29 07:40:20|959.4||959.6||959.6||959.4||800
1635493250000|2021-10-29 07:40:50|960|959.2|960.4|960.2|960.8|960.2|960|959|13476
1635493260000|2021-10-29 07:41:00|960.6|960|960.6|960.2|960.6|960.4|960.6|960|200
1635493270000|2021-10-29 07:41:10|960.4|960|960.6|960.2|960.6|960.4|960.4|960|1685
1635493280000|2021-10-29 07:41:20|960.4|960|960|959.8|960.6|960|959.8|959.6|3533
1635493290000|2021-10-29 07:41:30|960.2||960||960.2||960||4
1635493300000|2021-10-29 07:41:40|960.2|960|960.4|960|960.4|960|960.2|960|5
1635493310000|2021-10-29 07:41:50|960.2|959.8|960|959.4|960.2|959.8|960|959.4|3998
1635493320000|2021-10-29 07:42:00|959.8|959.2|959.8|959.4|959.8|959.6|959.6|959.2|0
1635493330000|2021-10-29 07:42:10|959.6|959.2|959.6|959.2|959.8|959.4|959.6|959.2|0
1635493340000|2021-10-29 07:42:20|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.2|29
1635493350000|2021-10-29 07:42:30|960|959.6|960.6|960.2|960.6|960.2|960|959.4|179
1635493360000|2021-10-29 07:42:40|960.8|960.4|960.8|960.2|961|960.6|960.6|960.2|654
1635493370000|2021-10-29 07:42:50|960.6|960.4|960.8|960.2|961|960.6|960.6|960.2|245
1635493380000|2021-10-29 07:43:00|961|960.4|961.2|960.6|961.2|960.8|961|960.4|2002
1635493390000|2021-10-29 07:43:10|961.4|960.8|961.4|960.8|961.4|961|961.4|960.8|0
1635493400000|2021-10-29 07:43:20|961.2|961|961|960.6|961.4|961|961|960.6|1573
1635493410000|2021-10-29 07:43:30|961.2|960.8|961.2|960.8|961.2|961|961.2|960.6|1726
1635493430000|2021-10-29 07:43:50|961.4|961|961.4|961|961.6|961|961.4|961|3
1635493440000|2021-10-29 07:44:00||961.2||961.2||961.2||961.2|0
1635493470000|2021-10-29 07:44:30|961.6|961.4|961.6|961.2|961.8|961.6|961.6|961.2|2986
1635493500000|2021-10-29 07:45:00|961.4|960.8|961.2|960.8|961.6|960.8|961.2|960.8|4121
1635493530000|2021-10-29 07:45:30||961||960.8||961||960.8|0
1635493550000|2021-10-29 07:45:50|961|960.6|961|960.4|961.2|960.6|960.6|960.4|4299
1635493560000|2021-10-29 07:46:00|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.4|0
1635493580000|2021-10-29 07:46:20|961|960.4|960.8|960.4|961|960.4|960.8|960.2|0
1635493600000|2021-10-29 07:46:40|961|960.6|961.2|960.8|961.2|960.8|961|960.4|29
1635493620000|2021-10-29 07:47:00|961|960.6|961.2|960.6|961.2|960.6|960.8|960.4|3764
1635493650000|2021-10-29 07:47:30|961|960.8|961.2|960.8|961.2|961|961|960.6|2226
1635493670000|2021-10-29 07:47:50||961||961||961||961|0
1635493680000|2021-10-29 07:48:00|961|960.8|961.2|960.8|961.2|960.8|961|960.8|3
1635493690000|2021-10-29 07:48:10|961|960.6|961|960.8|961.2|960.8|961|960.6|0
1635493700000|2021-10-29 07:48:20|960.8|960.6|960.6|960.2|960.8|960.6|960.6|960.2|61
1635493710000|2021-10-29 07:48:30|960.8|960.4|960.6|960|960.8|960.4|960.4|960|1895
1635493720000|2021-10-29 07:48:40|960.4|959.8|960.4|959.8|960.4|959.8|959.8|959.4|4385
1635493730000|2021-10-29 07:48:50|960.2|960|960|959.6|960.2|960|960|959.6|6229
1635493740000|2021-10-29 07:49:00|959.8|959.8|959.8|959.6|959.8|959.8|959.8|959.6|0
1635493750000|2021-10-29 07:49:10|960|959.8|960.2|960|960.2|960|960|959.8|808
1635493770000|2021-10-29 07:49:30||959.8||960||960||959.8|0
1635493780000|2021-10-29 07:49:40|960|959.8|960.2|959.8|960.2|960|960|959.6|3
1635493790000|2021-10-29 07:49:50|960|959.6|960|959.4|960|959.6|959.8|959.4|703
1635493800000|2021-10-29 07:50:00||959.6||959.4||959.6||959.4|0
1635493810000|2021-10-29 07:50:10|959.8|959.6|959.6|959.2|959.8|959.6|959.6|959|1121
1635493820000|2021-10-29 07:50:20|959.8|959|959.6|959.2|959.8|959.2|959.6|959|0
1635493830000|2021-10-29 07:50:30|959.8|959.4|960.2|960|960.2|960|959.6|959.4|9992
1635493850000|2021-10-29 07:50:50|960|959.8|960|959.6|960.2|959.8|959.8|959.6|1108
1635493860000|2021-10-29 07:51:00|959.8|959.4|959.8|959.2|959.8|959.6|959.6|959.2|3
1635493870000|2021-10-29 07:51:10|960|959.4|959.6|959.2|960|959.4|959.6|959.2|0
1635493880000|2021-10-29 07:51:20|959.4|959.4|959.6|959.2|959.6|959.4|959.4|959.2|2708
1635493890000|2021-10-29 07:51:30||959.4||959.2||959.4||959.2|0
1635493900000|2021-10-29 07:51:40|959.8|959.4|959.8|959.4|960|959.6|959.8|959.4|586
1635493910000|2021-10-29 07:51:50|959.6||959.8||959.8||959.6||607
1635493920000|2021-10-29 07:52:00|959.6|959.2|959|958.6|959.6|959.2|959|958.6|0
1635493930000|2021-10-29 07:52:10|959.2|958.8|959.6|959|959.6|959.2|959.2|958.6|1438
1635493940000|2021-10-29 07:52:20|959.4|958.8|959.4|958.8|959.4|958.8|959.2|958.8|0
1635493950000|2021-10-29 07:52:30|959.2|959|959.2|958.8|959.2|959|959.2|958.8|0
1635493980000|2021-10-29 07:53:00|959.4|959|959.8|959.2|959.8|959.6|959.4|958.8|2482
1635493990000|2021-10-29 07:53:10||959.4||959.4||959.6||959.4|0
1635494000000|2021-10-29 07:53:20|960|959.6|960.2|959.8|960.4|960|960|959.6|1056
1635494010000|2021-10-29 07:53:30|960.4|960|960.4|960|960.6|960.2|960.2|960|1684
1635494020000|2021-10-29 07:53:40|960.2|959.8|960.4|959.8|960.4|960|960.2|959.6|2
1635494030000|2021-10-29 07:53:50|960.6|960|960.6|960.2|960.8|960.4|960.2|959.8|0
1635494040000|2021-10-29 07:54:00|960.8|960.4|961|960.4|961|960.6|960.8|960.4|0
1635494050000|2021-10-29 07:54:10|960.8||961||961||960.8||0
1635494070000|2021-10-29 07:54:30|960.8||960.8||960.8||960.6||0
1635494080000|2021-10-29 07:54:40|960.6|960.6|961|960.6|961.2|960.8|960.6|960.4|2644
1635494090000|2021-10-29 07:54:50|961.2|960.4|960.8|960.4|961.2|960.4|960.8|960.4|0
1635494100000|2021-10-29 07:55:00|960.6|960.2|961|960.4|961|960.4|960.6|960.2|286
1635494110000|2021-10-29 07:55:10|960.8|960.6|961|960.4|961|960.6|960.8|960.4|0
1635494120000|2021-10-29 07:55:20|961.2|960.6|961.4|960.8|961.6|961.2|961.2|960.6|0
1635494130000|2021-10-29 07:55:30|961.2|961|961.6|961.2|961.6|961.2|961.2|961|0
1635494140000|2021-10-29 07:55:40|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.4|1000
1635494160000|2021-10-29 07:56:00|961.6||961.8||961.8||961.6||477
1635494180000|2021-10-29 07:56:20|962|961.6|962.2|961.8|962.4|962|962|961.6|850
1635494190000|2021-10-29 07:56:30|962.4|962|962.4|961.8|962.4|962|962.2|961.8|567
1635494200000|2021-10-29 07:56:40|962.2|961.6|961.6|961.2|962.2|961.6|961.4|961.2|10430
1635494210000|2021-10-29 07:56:50|961.8||961.8||961.8||961.8||0
1635494220000|2021-10-29 07:57:00|961.6|961|961.6|961.2|961.6|961.4|961.4|961|269
1635494230000|2021-10-29 07:57:10||961||961||961||961|0
1635494240000|2021-10-29 07:57:20||961.2||961.2||961.2||961.2|0
1635494260000|2021-10-29 07:57:40|961.4||961.4||961.4||961.4||3029
1635494270000|2021-10-29 07:57:50||961||961||961||961|484
1635494290000|2021-10-29 07:58:10|961.2|960.8|961.2|960.8|961.4|961|961|960.8|2072
1635494300000|2021-10-29 07:58:20||960.6||960.6||960.6||960.6|0
1635494310000|2021-10-29 07:58:30|961|960.4|961.2|960.6|961.2|960.8|960.8|960.4|1133
1635494320000|2021-10-29 07:58:40||960.8||960.8||960.8||960.6|0
1635494330000|2021-10-29 07:58:50|961|960.6|961.2|960.6|961.2|960.8|961|960.6|0
1635494360000|2021-10-29 07:59:20|961|960.8|961|960.8|961|960.8|961|960.8|0
1635494370000|2021-10-29 07:59:30||960.6||960.6||960.6||960.4|2640
1635494390000|2021-10-29 07:59:50|960.8|960.4|961|960.6|961.2|960.8|960.8|960.2|931
1635494400000|2021-10-29 08:00:00|961.2|960.8|961.4|961.2|961.6|961.2|961.2|960.6|12593
1635494410000|2021-10-29 08:00:10||961||960.8||961||960.8|2000
1635494420000|2021-10-29 08:00:20||961||961||961||961|0
1635494430000|2021-10-29 08:00:30||961.2||961||961.2||961|5
1635494450000|2021-10-29 08:00:50|961.6|961.2|961.6|961.2|961.8|961.6|961.4|961|11039
1635494470000|2021-10-29 08:01:10|961.8|961.4|962|961.6|962|961.8|961.6|961.4|4051
1635494480000|2021-10-29 08:01:20|961.8|961.4|961.8|961.2|962|961.6|961.6|961.2|3153
1635494500000|2021-10-29 08:01:40|961.6|961.4|961.4|961.2|961.6|961.6|961.4|961.2|2061
1635494510000|2021-10-29 08:01:50|961.2|961|961.4|961|961.4|961|961.2|960.8|3607
1635494520000|2021-10-29 08:02:00||960.8||961||961||960.8|0
1635494530000|2021-10-29 08:02:10||960.8||961||961||960.8|0
1635494540000|2021-10-29 08:02:20|961.6|961.2|961.4|961|961.8|961.4|961.4|961|1877
1635494550000|2021-10-29 08:02:30|961.6||961.6||961.6||961.4||0
1635494560000|2021-10-29 08:02:40||961.2||961.2||961.4||961.2|3500
1635494580000|2021-10-29 08:03:00|961.4|961|961.6|961|961.6|961|961.4|961|3121
1635494590000|2021-10-29 08:03:10|961.4|961.2|961.6|961|961.6|961.2|961.4|961|0
1635494600000|2021-10-29 08:03:20|961.4|960.8|960.8|960.6|961.4|960.8|960.8|960.6|1380
1635494610000|2021-10-29 08:03:30|961|960.4|960.8|960.4|961|960.4|960.8|960.4|2255
1635494620000|2021-10-29 08:03:40|961|960.6|961.2|960.8|961.2|960.8|960.8|960.6|4237
1635494630000|2021-10-29 08:03:50|961.4|961|961|960.6|961.4|961|961|960.6|300
1635494650000|2021-10-29 08:04:10|961.2|960.8|961.4|961|961.4|961|961.2|960.8|2780
1635494690000|2021-10-29 08:04:50|961.6|961.2|961.4|961|961.6|961.4|961.2|961|13301
1635494700000|2021-10-29 08:05:00|961.6|961.2|961.8|961.4|961.8|961.4|961.4|961|1615
1635494710000|2021-10-29 08:05:10|961.6|961.2|961.8|961.4|962|961.4|961.6|961.2|0
1635494720000|2021-10-29 08:05:20|962|961.6|961.8|961.6|962|961.8|961.8|961.4|3987
1635494730000|2021-10-29 08:05:30|962|961.4|962.2|961.8|962.2|962|962|961.4|8260
1635494740000|2021-10-29 08:05:40|962.4|962|962.4|962|962.6|962.2|962.4|961.8|1610
1635494750000|2021-10-29 08:05:50|962.6|962.2|962.4|962|962.6|962.2|962.4|962|0
1635494760000|2021-10-29 08:06:00|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1635494770000|2021-10-29 08:06:10|962.4|962.4|962.6|962.4|962.8|962.6|962.4|962.4|2444
1635494780000|2021-10-29 08:06:20|962.8|962.6|963|962.4|963|962.6|962.8|962.4|1582
1635494790000|2021-10-29 08:06:30||962.6||962.6||962.6||962.6|0
1635494800000|2021-10-29 08:06:40|962.8|962.4|962.8|962.4|963|962.6|962.6|962.4|3269
1635494810000|2021-10-29 08:06:50||962.6||962.6||962.6||962.6|0
1635494820000|2021-10-29 08:07:00|963|962.8|963.2|962.8|963.2|963|963|962.6|3893
1635494840000|2021-10-29 08:07:20|963.4|963|963.6|963.2|963.8|963.4|963.4|963|4621
1635494850000|2021-10-29 08:07:30|963.4|963|963.8|963.2|963.8|963.2|963.2|962.8|1529
1635494860000|2021-10-29 08:07:40|963.6|963|963.4|963|963.8|963|963.4|963|0
1635494870000|2021-10-29 08:07:50|963.2|962.8|963|962.6|963.2|962.8|963|962.4|3827
1635494880000|2021-10-29 08:08:00|962.8|962.4|962.8|962.4|963|962.4|962.6|962.4|1435
1635494900000|2021-10-29 08:08:20|962.6|962.2|962.6|962|962.6|962.2|962.4|962|1677
1635494910000|2021-10-29 08:08:30|962.4||962.4||962.4||962.4||0
1635494920000|2021-10-29 08:08:40|962.2|961.8|962.2|961.8|962.4|961.8|962|961.8|561
1635494930000|2021-10-29 08:08:50|962.4||962.4||962.4||962.4||0
1635494950000|2021-10-29 08:09:10|962.6|962|962.8|962.2|962.8|962.2|962.6|962|0
1635494960000|2021-10-29 08:09:20|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.2|0
1635494970000|2021-10-29 08:09:30|963|962.8|963|962.4|963|962.8|963|962.4|227
1635494980000|2021-10-29 08:09:40|962.8|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1635494990000|2021-10-29 08:09:50|962.6||962.6||962.6||962.6||0
1635495000000|2021-10-29 08:10:00|962.8|962.6|963|962.6|963|962.6|962.8|962.6|3
1635495010000|2021-10-29 08:10:10|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1635495050000|2021-10-29 08:10:50|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962|87
1635495060000|2021-10-29 08:11:00|962.8|962.4|962.8|962.2|962.8|962.4|962.8|962.2|0
1635495070000|2021-10-29 08:11:10|962.6|962.4|962.8|962.2|962.8|962.6|962.6|962.2|10002
1635495080000|2021-10-29 08:11:20|962.6||962.4||962.6||962.4||0
1635495100000|2021-10-29 08:11:40|962.6||962.6||962.6||962.6||64
1635495110000|2021-10-29 08:11:50||962.4||962.2||962.4||962.2|2364
1635495140000|2021-10-29 08:12:20|962.4||962.4||962.4||962.4||0
1635495150000|2021-10-29 08:12:30|962.6|962.4|962.8|962.4|963|962.8|962.6|962.2|9779
1635495180000|2021-10-29 08:13:00||962.6||962.4||962.6||962.4|0
1635495190000|2021-10-29 08:13:10|963|962.6|963.4|963|963.4|963|963|962.6|1264
1635495200000|2021-10-29 08:13:20|963.2|962.8|963.2|962.8|963.4|962.8|963.2|962.8|0
1635495210000|2021-10-29 08:13:30|963.4|962.6|962.8|962.6|963.4|962.6|962.8|962.6|2701
1635495220000|2021-10-29 08:13:40|963||963||963||962.8||0
1635495230000|2021-10-29 08:13:50|963.2|962.8|963|962.6|963.2|962.8|963|962.6|0
1635495240000|2021-10-29 08:14:00|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|1104
1635495260000|2021-10-29 08:14:20|962.6||962.8||962.8||962.6||212
1635495270000|2021-10-29 08:14:30|963|962.6|963|962.4|963|962.6|962.8|962.4|0
1635495290000|2021-10-29 08:14:50|962.8|962.6|963|962.6|963|962.6|962.8|962.4|0
1635495300000|2021-10-29 08:15:00|962.8|962.4|963.2|962.8|963.2|962.8|962.8|962.4|0
1635495310000|2021-10-29 08:15:10|963|962.6|963|962.6|963.2|962.6|963|962.6|0
1635495320000|2021-10-29 08:15:20|963.2||963.2||963.2||963||0
1635495330000|2021-10-29 08:15:30|963.4|962.8|963.6|963|963.6|963.2|963.2|962.8|514
1635495340000|2021-10-29 08:15:40|963.4|963.2|963.6|963.4|963.8|963.4|963.4|963|9462
1635495350000|2021-10-29 08:15:50|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|3460
1635495370000|2021-10-29 08:16:10||963.4||963.4||963.4||963.4|0
1635495380000|2021-10-29 08:16:20|963.8|963.6|964|963.4|964|963.6|963.8|963.4|925
1635495390000|2021-10-29 08:16:30|963.8|963.6|963.6|963.2|964|963.6|963.6|963.2|2793
1635495400000|2021-10-29 08:16:40|963.4|963|963.2|963|963.6|963|963.2|963|2500
1635495410000|2021-10-29 08:16:50|963.4||963.4||963.4||963.4||0
1635495420000|2021-10-29 08:17:00|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963|1758
1635495430000|2021-10-29 08:17:10|963.8|963.6|964|963.4|964|963.6|963.8|963.4|5
1635495440000|2021-10-29 08:17:20|964.2|963.6|964.2|963.8|964.2|964|964.2|963.6|0
1635495460000|2021-10-29 08:17:40|964.4|964|964.4|964|964.4|964|964.4|963.8|36
1635495470000|2021-10-29 08:17:50||963.8||963.8||963.8||963.8|0
1635495480000|2021-10-29 08:18:00|964.2||964||964.2||964||0
1635495490000|2021-10-29 08:18:10|964.2|963.6|963.8|963.4|964.2|963.6|963.8|963.2|196
1635495500000|2021-10-29 08:18:20|964|963.6|964|963.4|964|963.6|964|963.4|0
1635495510000|2021-10-29 08:18:30||963.6||963.6||963.6||963.6|0
1635495520000|2021-10-29 08:18:40||963.4||963.4||963.6||963.4|0
1635495530000|2021-10-29 08:18:50||963.6||963.6||963.8||963.6|0
1635495540000|2021-10-29 08:19:00|963.8|963.8|964|963.4|964|963.8|963.6|963.4|5908
1635495550000|2021-10-29 08:19:10|963.8||963.6||963.8||963.6||0
1635495560000|2021-10-29 08:19:20|963.8|963.2|963.8|963.4|963.8|963.4|963.8|963.2|2134
1635495580000|2021-10-29 08:19:40|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|0
1635495590000|2021-10-29 08:19:50|963.8||963.6||963.8||963.6||0
1635495600000|2021-10-29 08:20:00|963.8||963.8||963.8||963.8||0
1635495620000|2021-10-29 08:20:20|964|963.6|964|963.6|964|963.8|964|963.4|1370
1635495650000|2021-10-29 08:20:50|964.2|963.8|964.4|964|964.4|964|964.2|963.8|126
1635495660000|2021-10-29 08:21:00|964.6|964.2|964.6|964.2|964.8|964.2|964.4|964|0
1635495670000|2021-10-29 08:21:10|964.4|964|964.6|964|964.6|964|964.4|964|0
1635495680000|2021-10-29 08:21:20|964.8|964.2|964.8|964.4|964.8|964.4|964.8|964.2|0
1635495690000|2021-10-29 08:21:30|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|0
1635495700000|2021-10-29 08:21:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|1121
1635495720000|2021-10-29 08:22:00|964.8|964.4|964.8|964.2|964.8|964.6|964.8|964.2|10493
1635495730000|2021-10-29 08:22:10||964.4||964.4||964.4||964.2|0
1635495740000|2021-10-29 08:22:20||964.2||964.2||964.4||964.2|0
1635495750000|2021-10-29 08:22:30||964.4||964.2||964.4||964.2|0
1635495760000|2021-10-29 08:22:40||964.4||964.4||964.4||964.2|0
1635495770000|2021-10-29 08:22:50|965|964.6|964.8|964.6|965|964.8|964.8|964.6|4797
1635495780000|2021-10-29 08:23:00|965|964.8|965|964.6|965.2|965|965|964.6|23667
1635495790000|2021-10-29 08:23:10|964.8|964.4|965|964.6|965|964.8|964.4|964.2|10005
1635495820000|2021-10-29 08:23:40|965.2|964.8|965.2|965|965.2|965|965|964.8|0
1635495830000|2021-10-29 08:23:50|965|964.8|965.2|965|965.2|965|965|964.8|2063
1635495850000|2021-10-29 08:24:10|965|964.8|965.2|964.8|965.2|964.8|965|964.8|0
1635495860000|2021-10-29 08:24:20|965|964.6|964.8|964.6|965.2|964.6|964.8|964.6|1102
1635495880000|2021-10-29 08:24:40|965|964.8|965.2|964.6|965.2|964.8|965|964.6|4
1635495890000|2021-10-29 08:24:50||964.8||964.8||964.8||964.8|0
1635495900000|2021-10-29 08:25:00||965||965||965||965|0
1635495940000|2021-10-29 08:25:40|965|964.8|965|964.6|965.2|964.8|965|964.6|492
1635495950000|2021-10-29 08:25:50|964.8|964.4|964.8|964.2|965|964.4|964.6|964.2|2277
1635495960000|2021-10-29 08:26:00|964.6|964|964.2|963.8|964.6|964.2|964.2|963.8|5
1635495970000|2021-10-29 08:26:10||963.6||963.8||963.8||963.6|0
1635495980000|2021-10-29 08:26:20|964|963.6|963.8|963.4|964|963.6|963.8|963.4|0
1635495990000|2021-10-29 08:26:30|963.6|963.2|964|963.6|964|963.6|963.4|963|5422
1635496020000|2021-10-29 08:27:00|964.2|963.8|964.4|964|964.4|964|964.2|963.8|920
1635496030000|2021-10-29 08:27:10||963.8||963.8||964.2||963.8|0
1635496040000|2021-10-29 08:27:20|964.2|964|964.2|963.8|964.4|964|964|963.6|514
1635496050000|2021-10-29 08:27:30|964.4|964|964.4|964|964.4|964|964.4|964|0
1635496060000|2021-10-29 08:27:40||963.8||964||964||963.8|0
1635496080000|2021-10-29 08:28:00|964.8|964.2|964.8|964.4|965|964.4|964.8|964|1056
1635496090000|2021-10-29 08:28:10|965|964.6|964.8|964.4|965|964.6|964.8|964.4|1680
1635496100000|2021-10-29 08:28:20|965|964.2|964.8|964.2|965|964.2|964.4|964.2|2925
1635496110000|2021-10-29 08:28:30|964.6||964.6||964.8||964.6||0
1635496120000|2021-10-29 08:28:40|964.4|964|964.2|963.8|964.4|964|964|963.8|2293
1635496130000|2021-10-29 08:28:50||964||964||964||964|0
1635496140000|2021-10-29 08:29:00||963.8||963.8||963.8||963.8|2
1635496150000|2021-10-29 08:29:10|964.4|964|964.4|964|964.6|964.2|964.4|964|491
1635496160000|2021-10-29 08:29:20|964.2|963.8|964.2|963.8|964.4|964|964.2|963.8|476
1635496170000|2021-10-29 08:29:30|964|963.6|964|963.6|964.2|963.6|964|963.4|633
1635496180000|2021-10-29 08:29:40||963.4||963.4||963.6||963.4|0
1635496190000|2021-10-29 08:29:50||963.6||963.6||963.6||963.4|0
1635496200000|2021-10-29 08:30:00|963.8|963.4|964|963.8|964|963.8|963.6|963.4|1078
1635496210000|2021-10-29 08:30:10||963.6||963.6||963.6||963.6|0
1635496220000|2021-10-29 08:30:20|963.8|963.4|963.4|962.8|963.8|963.4|963.4|962.8|3611
1635496230000|2021-10-29 08:30:30||963||963||963||962.8|0
1635496240000|2021-10-29 08:30:40|963.2|962.8|963.4|962.8|963.4|963|963.2|962.8|56
1635496250000|2021-10-29 08:30:50|963.6|963|963.8|963.2|963.8|963.4|963.6|963|71
1635496260000|2021-10-29 08:31:00|964|963.4|963.8|963.4|964|963.6|963.8|963.4|858
1635496270000|2021-10-29 08:31:10|964|963.6|964|963.6|964|963.6|964|963.4|0
1635496280000|2021-10-29 08:31:20|964.2|963.4|964.4|963.8|964.4|963.8|964|963.4|0
1635496290000|2021-10-29 08:31:30||964||964||964||963.8|0
1635496310000|2021-10-29 08:31:50|964.6|964.2|964.6|964.4|964.8|964.4|964.6|964|769
1635496320000|2021-10-29 08:32:00|964.8|964.2|964.6|964|964.8|964.2|964.6|964|0
1635496330000|2021-10-29 08:32:10|964.4|964.2|964.6|964|964.6|964.2|964.4|964|0
1635496340000|2021-10-29 08:32:20||964.2||964.2||964.2||964|0
1635496350000|2021-10-29 08:32:30|964.4|964|964.6|964|964.6|964.2|964.4|964|0
1635496360000|2021-10-29 08:32:40|964.4|963.8|964|963.8|964.4|963.8|964|963.8|1153
1635496370000|2021-10-29 08:32:50|963.8|963.6|964.2|963.6|964.2|963.8|963.8|963.4|8
1635496380000|2021-10-29 08:33:00||963.8||963.8||964||963.8|0
1635496390000|2021-10-29 08:33:10|964|963.6|964.2|963.8|964.2|963.8|964|963.6|258
1635496400000|2021-10-29 08:33:20|964.4|964|964.4|964|964.6|964.4|964.4|964|3238
1635496410000|2021-10-29 08:33:30|964.6|964.2|964.6|964.2|964.6|964.2|964.4|964.2|0
1635496420000|2021-10-29 08:33:40|964.4|964|964.4|964|964.6|964|964.4|964|0
1635496430000|2021-10-29 08:33:50|964.2|963.8|964.2|963.6|964.4|963.8|964|963.6|1591
1635496440000|2021-10-29 08:34:00|964||964||964||964||0
1635496450000|2021-10-29 08:34:10||963.8||963.6||963.8||963.6|0
1635496460000|2021-10-29 08:34:20|963.8|963.4|963.8|963.4|964|963.4|963.6|963.2|164
1635496470000|2021-10-29 08:34:30|964|963.2|964|963.4|964|963.4|964|963.2|0
1635496480000|2021-10-29 08:34:40|963.8|963.2|963.8|963.2|963.8|963.4|963.8|963.2|0
1635496490000|2021-10-29 08:34:50||963.4||963.2||963.4||963.2|0
1635496500000|2021-10-29 08:35:00|963.6|963.4|964|963.6|964.2|963.8|963.4|963.2|8002
1635496510000|2021-10-29 08:35:10|964.2|963.8|964.2|963.6|964.2|963.8|964|963.6|519
1635496520000|2021-10-29 08:35:20||963.8||963.8||963.8||963.8|4200
1635496530000|2021-10-29 08:35:30|964|963.6|963.8|963.4|964|963.6|963.6|963.2|2076
1635496540000|2021-10-29 08:35:40|963.6|963.2|963.6|963.2|963.8|963.4|963.4|963|193
1635496550000|2021-10-29 08:35:50|963.4|963|963.2|962.8|963.6|963|963.2|962.8|98
1635496560000|2021-10-29 08:36:00|963.4||963.4||963.4||963.4||0
1635496570000|2021-10-29 08:36:10|963.2|963|963.4|963|963.4|963|963.2|962.8|0
1635496580000|2021-10-29 08:36:20||962.8||963||963||962.8|0
1635496590000|2021-10-29 08:36:30|963.6|962.8|963.6|963|963.6|963.2|963.4|962.8|0
1635496600000|2021-10-29 08:36:40|963.4|962.8|963.2|962.8|963.6|962.8|963.2|962.8|1121
1635496610000|2021-10-29 08:36:50|963.4|963|963.2|962.8|963.4|963|963.2|962.8|0
1635496620000|2021-10-29 08:37:00|963|962.6|962.8|962.4|963.2|962.6|962.6|962.4|629
1635496630000|2021-10-29 08:37:10|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962|743
1635496640000|2021-10-29 08:37:20|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|1350
1635496650000|2021-10-29 08:37:30||962.2||962.4||962.4||962.2|0
1635496660000|2021-10-29 08:37:40||962.2||962.4||962.4||962.2|0
1635496670000|2021-10-29 08:37:50|963|962.6|963|962.6|963|962.8|963|962.4|1545
1635496680000|2021-10-29 08:38:00|963.2||963||963.2||963||0
1635496690000|2021-10-29 08:38:10||962.8||962.8||962.8||962.6|15810
1635496700000|2021-10-29 08:38:20|963.4|963.2|963.6|963|963.6|963.2|963.4|963|4683
1635496710000|2021-10-29 08:38:30|963.4|963.2|963.2|962.8|963.4|963.2|963.2|962.8|885
1635496720000|2021-10-29 08:38:40|963|962.6|963|962.6|963.2|962.6|962.8|962.6|1506
1635496730000|2021-10-29 08:38:50|963.2|962.8|963.4|963|963.4|963|963.2|962.8|622
1635496740000|2021-10-29 08:39:00|963.2|962.8|963.2|962.8|963.4|962.8|963.2|962.8|1616
1635496780000|2021-10-29 08:39:40|963|962.6|963|962.6|963|962.6|963|962.6|0
1635496800000|2021-10-29 08:40:00|962.8|962.4|962.4|962.2|962.8|962.4|962.4|962.2|67
1635496810000|2021-10-29 08:40:10|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|484
1635496830000|2021-10-29 08:40:30|963|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1635496840000|2021-10-29 08:40:40|962.6|962.6|963|962.6|963|962.6|962.6|962.6|470
1635496850000|2021-10-29 08:40:50|962.8|962.4|963|962.4|963|962.4|962.8|962.4|0
1635496860000|2021-10-29 08:41:00|962.8|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1635496870000|2021-10-29 08:41:10|963|962.6|963|962.8|963|962.8|963|962.6|1115
1635496880000|2021-10-29 08:41:20|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|811
1635496890000|2021-10-29 08:41:30|962.6||962.8||962.8||962.6||0
1635496910000|2021-10-29 08:41:50|962.6|962.2|962.4|962|962.6|962.2|962.2|962|0
1635496920000|2021-10-29 08:42:00||962.2||962||962.2||962|0
1635496930000|2021-10-29 08:42:10|962.6|962.2|962.8|962.4|962.8|962.4|962.4|962|598
1635496950000|2021-10-29 08:42:30|962.6||962.6||962.6||962.6||0
1635496960000|2021-10-29 08:42:40|962.4|962.2|962.4|962.2|962.6|962.2|962.4|962.2|0
1635496970000|2021-10-29 08:42:50|962.6|962.4|963|962.6|963|962.6|962.6|962.4|568
1635496980000|2021-10-29 08:43:00|963.2|962.8|963.2|962.8|963.4|963|963|962.8|3768
1635496990000|2021-10-29 08:43:10|963.4|963|963.2|962.8|963.4|963|963.2|962.8|0
1635497010000|2021-10-29 08:43:30|963|963|963.6|963|963.6|963.2|963|963|1850
1635497020000|2021-10-29 08:43:40|963.4|963.2|963.8|963.4|963.8|963.6|963.4|963.2|5257
1635497040000|2021-10-29 08:44:00|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963.2|0
1635497050000|2021-10-29 08:44:10|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.2|0
1635497060000|2021-10-29 08:44:20|964|963.8|964.4|964|964.4|964|964|963.6|136
1635497070000|2021-10-29 08:44:30||964.2||963.8||964.2||963.8|0
1635497080000|2021-10-29 08:44:40|964.2|964|964.4|964|964.4|964|964.2|963.8|0
1635497100000|2021-10-29 08:45:00|964.2|963.8|964.2|963.8|964.4|963.8|964|963.6|2692
1635497110000|2021-10-29 08:45:10||963.6||963.8||963.8||963.6|0
1635497120000|2021-10-29 08:45:20|964.4|964|964.2|963.8|964.4|964|964.2|963.8|0
1635497130000|2021-10-29 08:45:30|964|964|964.2|963.8|964.2|964|964|963.8|0
1635497140000|2021-10-29 08:45:40|964.4|964|964.4|964|964.6|964|964.2|964|0
1635497150000|2021-10-29 08:45:50|964.6|964.2|964.6|964.2|964.6|964.2|964.4|964.2|1121
1635497160000|2021-10-29 08:46:00|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|1083
1635497170000|2021-10-29 08:46:10||964.4||964.4||964.4||964.2|227
1635497180000|2021-10-29 08:46:20|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964.2|0
1635497190000|2021-10-29 08:46:30|964.4|964|964.2|963.8|964.4|964|964|963.8|10000
1635497220000|2021-10-29 08:47:00|964|963.6|963.8|963.4|964.2|963.6|963.8|963.4|543
1635497230000|2021-10-29 08:47:10|963.6||963.8||963.8||963.6||0
1635497240000|2021-10-29 08:47:20|964|963.6|964.2|963.8|964.2|963.8|964|963.6|36
1635497280000|2021-10-29 08:48:00|964.4|964|964.6|964.2|964.6|964.2|964.4|963.8|483
1635497300000|2021-10-29 08:48:20|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1635497310000|2021-10-29 08:48:30|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1635497320000|2021-10-29 08:48:40|964.4|964.4|964.8|964.4|964.8|964.4|964.4|964.4|8
1635497340000|2021-10-29 08:49:00|964.6|964.6|965|964.8|965|964.8|964.6|964.6|9612
1635497350000|2021-10-29 08:49:10|964.8|964.6|965|964.6|965|964.6|964.8|964.6|592
1635497360000|2021-10-29 08:49:20|964.8||964.8||964.8||964.8||1
1635497380000|2021-10-29 08:49:40|965|964.8|965.2|964.8|965.2|964.8|964.8|964.6|128
1635497400000|2021-10-29 08:50:00|965|964.6|965|964.6|965|964.8|965|964.6|0
1635497410000|2021-10-29 08:50:10|||||||||930
1635497430000|2021-10-29 08:50:30|965.2|964.8|965.2|964.6|965.2|964.8|965.2|964.6|0
1635497440000|2021-10-29 08:50:40|965.4|964.8|965.4|965.2|965.4|965.2|965.4|964.6|2013
1635497450000|2021-10-29 08:50:50|965.2|965|965.2|965|965.4|965|965.2|965|23
1635497460000|2021-10-29 08:51:00|965.4|965.2|965.4|965|965.4|965.2|965.4|965|123
1635497470000|2021-10-29 08:51:10|965.2|964.8|965|964.8|965.4|964.8|965|964.8|5434
1635497480000|2021-10-29 08:51:20|965.2|965|965.4|965|965.4|965|965.2|964.8|0
1635497520000|2021-10-29 08:52:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|1149
1635497540000|2021-10-29 08:52:20|965|964.6|965|964.6|965|964.6|965|964.6|1767
1635497550000|2021-10-29 08:52:30|965.2|964.8|965|964.6|965.2|964.8|964.8|964.6|56
1635497560000|2021-10-29 08:52:40|965.2|964.8|965.4|965.2|965.4|965.2|965.2|964.6|155
1635497580000|2021-10-29 08:53:00|965.2|965|965.2|965|965.4|965.2|965.2|965|17
1635497600000|2021-10-29 08:53:20|965|964.8|965.2|965|965.2|965|965|964.6|373
1635497610000|2021-10-29 08:53:30|965.4|964.8|965.4|965|965.4|965.2|965.4|964.8|1302
1635497620000|2021-10-29 08:53:40|965.6|965.2|965.8|965.2|965.8|965.6|965.6|965.2|3100
1635497630000|2021-10-29 08:53:50|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|523
1635497650000|2021-10-29 08:54:10|965.8|965.4|965.8|965.2|965.8|965.4|965.6|965.2|0
1635497660000|2021-10-29 08:54:20||965.4||965.4||965.4||965.4|0
1635497670000|2021-10-29 08:54:30|965.6|965.2|965.6|965.2|965.8|965.2|965.4|965.2|962
1635497680000|2021-10-29 08:54:40|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.2|0
1635497690000|2021-10-29 08:54:50||965.2||965.4||965.4||965.2|0
1635497710000|2021-10-29 08:55:10|966|965.6|966.2|965.8|966.2|966|966|965.6|9920
1635497720000|2021-10-29 08:55:20||966||966||966||966|0
1635497730000|2021-10-29 08:55:30|966|965.8|966.2|966|966.2|966|966|965.8|1640
1635497740000|2021-10-29 08:55:40|966.4|965.8|966.2|965.8|966.4|966|966.2|965.8|1000
1635497750000|2021-10-29 08:55:50||966||965.8||966||965.8|0
1635497760000|2021-10-29 08:56:00|966||966.2||966.2||966||0
1635497770000|2021-10-29 08:56:10|966||966||966.2||966||0
1635497780000|2021-10-29 08:56:20|966.2|966|966.2|965.8|966.2|966|966.2|965.8|7
1635497790000|2021-10-29 08:56:30|966||966||966||966||0
1635497810000|2021-10-29 08:56:50|||||||||986
1635497820000|2021-10-29 08:57:00|966.2|966|966.6|966.2|966.6|966.2|966.2|965.8|637
1635497830000|2021-10-29 08:57:10|966.8|966.4|966.8|966.4|966.8|966.6|966.6|966.2|642
1635497840000|2021-10-29 08:57:20|966.6|966.2|966.8|966.2|966.8|966.4|966.4|966.2|1206
1635497850000|2021-10-29 08:57:30|966.6|966.4|966.8|966.2|966.8|966.4|966.6|966.2|0
1635497860000|2021-10-29 08:57:40|966.6|966|966.4|966|966.6|966.2|966.4|966|1667
1635497870000|2021-10-29 08:57:50|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1635497880000|2021-10-29 08:58:00|966.8||966.6||966.8||966.6||0
1635497890000|2021-10-29 08:58:10|966.8||966.6||966.8||966.6||0
1635497920000|2021-10-29 08:58:40|966.4||966.4||966.4||966.4||0
1635497930000|2021-10-29 08:58:50|966.2|965.8|966.6|966|966.6|966.2|966.2|965.8|7101
1635497940000|2021-10-29 08:59:00|966.4|966.2|966.6|966|966.6|966.2|966.4|966|0
1635497950000|2021-10-29 08:59:10|966.4||966.4||966.6||966.4||0
1635497970000|2021-10-29 08:59:30|966.6||966.4||966.6||966.4||0
1635497980000|2021-10-29 08:59:40|966.6||966.4||966.6||966.4||0
1635497990000|2021-10-29 08:59:50|966.6||966.4||966.6||966.4||0
1635498000000|2021-10-29 09:00:00|966.2||966.4||966.6||966.2||566
1635498010000|2021-10-29 09:00:10|966.6||966.4||966.6||966.4||0
1635498020000|2021-10-29 09:00:20|966.6|966.2|966.4|966|966.6|966.2|966.4|966|245
1635498040000|2021-10-29 09:00:40|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966|0
1635498050000|2021-10-29 09:00:50||966.4||966.4||966.4||966.4|0
1635498060000|2021-10-29 09:01:00|966.8|966.2|966.8|966.4|966.8|966.4|966.8|966.2|238
1635498080000|2021-10-29 09:01:20|967|966.6|967.2|966.8|967.2|966.8|966.8|966.4|350
1635498090000|2021-10-29 09:01:30|967|967|967.2|967|967.2|967|967|967|0
1635498100000|2021-10-29 09:01:40|967|966.8|967.4|967|967.4|967|967|966.8|5043
1635498110000|2021-10-29 09:01:50||967.2||967.2||967.2||967.2|0
1635498120000|2021-10-29 09:02:00|967.2|967|967.2|966.8|967.2|967|966.8|966.4|1229
1635498130000|2021-10-29 09:02:10||966.6||966.8||966.8||966.6|0
1635498140000|2021-10-29 09:02:20||967||966.8||967||966.8|0
1635498150000|2021-10-29 09:02:30|967||967||967||967||0
1635498160000|2021-10-29 09:02:40||966.6||966.6||966.6||966.6|473
1635498170000|2021-10-29 09:02:50||966.4||966.6||966.6||966.4|0
1635498180000|2021-10-29 09:03:00|967.2|966.8|967.2|967|967.4|967.2|967.2|966.6|544
1635498190000|2021-10-29 09:03:10|967.4|966.8|967.4|967|967.4|967|967.2|966.8|123
1635498200000|2021-10-29 09:03:20|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1635498220000|2021-10-29 09:03:40|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.2|5733
1635498230000|2021-10-29 09:03:50|968|967.4|967.6|967.4|968|967.4|967.6|967.4|11
1635498240000|2021-10-29 09:04:00|967.8|967.2|967.6|967.2|967.8|967.2|967.4|967|2513
1635498250000|2021-10-29 09:04:10|967.4|967|967.4|967|967.6|967.2|967.4|967|1200
1635498260000|2021-10-29 09:04:20|967.2|966.8|967.4|967|967.4|967|967.2|966.8|489
1635498270000|2021-10-29 09:04:30||967.2||967||967.2||967|1000
1635498280000|2021-10-29 09:04:40|967.6|967.2|967.2|967|967.6|967.2|967.2|966.8|1416
1635498290000|2021-10-29 09:04:50|||||||||367
1635498300000|2021-10-29 09:05:00|967|966.8|966.8|966.4|967|966.8|966.8|966.4|7
1635498310000|2021-10-29 09:05:10|966.6|966.2|966.4|966|966.6|966.2|966.4|966|1000
1635498320000|2021-10-29 09:05:20|966.2|966.2|966.2|965.8|966.4|966.2|966.2|965.8|0
1635498330000|2021-10-29 09:05:30||966||965.8||966||965.8|0
1635498340000|2021-10-29 09:05:40||966||965.8||966||965.8|0
1635498360000|2021-10-29 09:06:00|966.4|966|966.4|965.8|966.6|966.2|966.2|965.8|8182
1635498370000|2021-10-29 09:06:10|966.2|966|966.2|965.8|966.2|966|966.2|965.8|0
1635498390000|2021-10-29 09:06:30|966.4|966|967.2|966.8|967.2|966.8|966.4|965.8|574
1635498410000|2021-10-29 09:06:50|967||967||967||967||0
1635498420000|2021-10-29 09:07:00|967.2|966.6|966.8|966.6|967.2|966.6|966.8|966.6|241
1635498430000|2021-10-29 09:07:10|967||966.8||967||966.8||0
1635498440000|2021-10-29 09:07:20|967||967||967||966.8||0
1635498450000|2021-10-29 09:07:30|966.8|966.4|966.4|966.2|967|966.4|966.4|966|1581
1635498460000|2021-10-29 09:07:40|966.2|966|966.4|965.8|966.4|966|966.2|965.8|0
1635498470000|2021-10-29 09:07:50|966.2|965.6|966.6|966.2|966.6|966.2|966.2|965.6|1717
1635498480000|2021-10-29 09:08:00|966.4|966|966.6|966.2|966.6|966.2|966.4|966|0
1635498490000|2021-10-29 09:08:10|966.8|966.4|966.8|966.2|966.8|966.4|966.6|966.2|0
1635498500000|2021-10-29 09:08:20|966.6|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1635498510000|2021-10-29 09:08:30|966.4|966|966.4|966|966.6|966|966.2|965.8|2369
1635498520000|2021-10-29 09:08:40|966.2|965.8|966.4|966|966.4|966|966|965.6|6
1635498530000|2021-10-29 09:08:50|966.6|966.2|966.6|966.2|966.6|966.2|966.4|966.2|0
1635498540000|2021-10-29 09:09:00|966.4|966|966.4|965.8|966.4|966.4|966.2|965.8|8250
1635498550000|2021-10-29 09:09:10||966||966||966.2||966|0
1635498560000|2021-10-29 09:09:20|966.2|965.8|966.2|965.8|966.2|965.8|966|965.6|0
1635498580000|2021-10-29 09:09:40|966|965.6|966|965.6|966|965.6|966|965.6|0
1635498590000|2021-10-29 09:09:50|966.2|965.8|966.2|966|966.4|966|966.2|965.6|0
1635498640000|2021-10-29 09:10:40|966|965.8|966.2|965.8|966.4|965.8|965.8|965.6|8
1635498660000|2021-10-29 09:11:00|966.4||966.4||966.4||966.2||0
1635498670000|2021-10-29 09:11:10|966.2||966.2||966.4||966.2||0
1635498680000|2021-10-29 09:11:20|966.4|966|966.2|965.8|966.4|966|965.8|965.6|24099
1635498690000|2021-10-29 09:11:30|966.4|966|966.6|966.4|966.8|966.6|966.4|966|10884
1635498700000|2021-10-29 09:11:40|966.4|966.2|966.4|966|966.4|966.2|966.4|966|2
1635498710000|2021-10-29 09:11:50|966.6|966.2|967|966.8|967|966.8|966.6|966.2|3060
1635498720000|2021-10-29 09:12:00|967.2||967.2||967.2||967||0
1635498740000|2021-10-29 09:12:20|||||||||1320
1635498750000|2021-10-29 09:12:30||967||966.8||967||966.8|0
1635498760000|2021-10-29 09:12:40|967.4|967|967|966.6|967.4|967|966.8|966.4|1152
1635498770000|2021-10-29 09:12:50|966.8|966.4|966.6|966.2|966.8|966.4|966.4|966.2|1000
1635498780000|2021-10-29 09:13:00||966||966.2||966.2||966|0
1635498790000|2021-10-29 09:13:10|966.8|966.4|966.4|966|966.8|966.4|966.4|966|504
1635498800000|2021-10-29 09:13:20|966.6|966.2|966.4|966|966.6|966.2|966.4|965.8|0
1635498810000|2021-10-29 09:13:30|966.2|965.8|966.4|966|966.4|966|966.2|965.8|2500
1635498840000|2021-10-29 09:14:00|966.6|966.2|966.4|966|966.6|966.2|966.4|966|0
1635498850000|2021-10-29 09:14:10|966.6|965.8|966|965.8|966.6|965.8|966|965.8|709
1635498860000|2021-10-29 09:14:20||965.6||965.8||965.8||965.6|838
1635498870000|2021-10-29 09:14:30|966.2|966|966.4|966|966.4|966|966.2|966|6291
1635498880000|2021-10-29 09:14:40|966.2||966.4||966.4||966.2||3000
1635498890000|2021-10-29 09:14:50|966.2|965.8|965.6|965.2|966.2|965.8|965.6|965.2|2189
1635498900000|2021-10-29 09:15:00|965.4|965|965.4|965|965.4|965|965.4|965|0
1635498910000|2021-10-29 09:15:10|965.2|964.8|965.2|964.8|965.4|965|965.2|964.8|0
1635498920000|2021-10-29 09:15:20|965|965|965|964.6|965.4|965|965|964.6|1500
1635498940000|2021-10-29 09:15:40|964.8|964.4|964.6|964.2|965|964.6|964.6|964.2|4000
1635498950000|2021-10-29 09:15:50||964.4||964.4||964.4||964.4|0
1635498960000|2021-10-29 09:16:00|964.4|964.2|964.4|964.2|964.6|964.2|964.4|964.2|2
1635498970000|2021-10-29 09:16:10|964.6||964.6||964.6||964.6||1171
1635499000000|2021-10-29 09:16:40|964.4||964.6||964.6||964.4||3000
1635499010000|2021-10-29 09:16:50|964.4|964|964.4|964|964.4|964|964.2|963.8|546
1635499020000|2021-10-29 09:17:00|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964|300
1635499040000|2021-10-29 09:17:20|964.4|964|964.4|963.8|964.6|964.2|964.4|963.8|0
1635499050000|2021-10-29 09:17:30|964.2|963.6|964|963.6|964.2|963.8|964|963.6|0
1635499060000|2021-10-29 09:17:40|963.8|963.4|963.8|963.4|964|963.6|963.8|963.4|0
1635499070000|2021-10-29 09:17:50|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|0
1635499080000|2021-10-29 09:18:00|964||963.8||964||963.8||0
1635499090000|2021-10-29 09:18:10|964|963.2|963.8|963.2|964|963.2|963.8|963.2|0
1635499100000|2021-10-29 09:18:20|963.6||963.6||963.8||963.6||0
1635499110000|2021-10-29 09:18:30|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|0
1635499120000|2021-10-29 09:18:40|963.6|963.2|963.8|963.2|963.8|963.4|963.6|963.2|0
1635499130000|2021-10-29 09:18:50|963.6|963|963.2|962.8|963.6|963.2|963|962.6|5965
1635499140000|2021-10-29 09:19:00|963|962.6|962.6|962|963.2|962.6|962.6|962|1500
1635499150000|2021-10-29 09:19:10|962.4|962.2|962.4|962|962.6|962.2|962.4|962|3439
1635499160000|2021-10-29 09:19:20|962.6|962.2|962.4|962|962.6|962.2|962.2|962|2845
1635499170000|2021-10-29 09:19:30|962.2|961.8|962|961.6|962.4|961.8|961.8|961.4|19242
1635499180000|2021-10-29 09:19:40|962.2||962||962.2||961.8||0
1635499190000|2021-10-29 09:19:50|962.2|961.8|962.2|961.6|962.2|961.8|962.2|961.6|1
1635499200000|2021-10-29 09:20:00|962||962||962.2||961.8||3507
1635499220000|2021-10-29 09:20:20|961.8||961.8||961.8||961.8||0
1635499230000|2021-10-29 09:20:30|||||||||68
1635499240000|2021-10-29 09:20:40|962|961.4|961.4|961|962|961.4|961.2|960.8|1316
1635499250000|2021-10-29 09:20:50||961.2||961||961.2||961|0
1635499260000|2021-10-29 09:21:00|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1635499280000|2021-10-29 09:21:20|961.4|961|961.4|961|961.4|961|961.4|961|0
1635499290000|2021-10-29 09:21:30|961.6|961.2|961.4|961.2|961.6|961.2|961.4|961|1187
1635499300000|2021-10-29 09:21:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|250
1635499310000|2021-10-29 09:21:50|961.4|961.2|962|961.4|962|961.6|961.4|961.2|5584
1635499320000|2021-10-29 09:22:00|961.8||962||962||961.8||0
1635499330000|2021-10-29 09:22:10|962.2|961.6|962.6|962|962.6|962.2|962.2|961.6|1415
1635499340000|2021-10-29 09:22:20|962.4|962.2|962.8|962.2|962.8|962.2|962.4|962.2|514
1635499350000|2021-10-29 09:22:30|962.6|962|962.2|961.8|962.8|962|962|961.6|13
1635499360000|2021-10-29 09:22:40||961.6||961.8||961.8||961.6|0
1635499370000|2021-10-29 09:22:50|962.4|961.6|962.2|961.8|962.4|961.8|962.2|961.6|0
1635499380000|2021-10-29 09:23:00|962.4|962|962.4|962|962.4|962|962.4|962|0
1635499390000|2021-10-29 09:23:10||962.2||962.2||962.2||962.2|0
1635499400000|2021-10-29 09:23:20|962.6|962.4|963|962.4|963|962.4|962.6|962.4|227
1635499410000|2021-10-29 09:23:30||962.6||962.6||962.6||962.6|0
1635499420000|2021-10-29 09:23:40|962.8|962.4|963|962.6|963|962.6|962.8|962.4|896
1635499430000|2021-10-29 09:23:50|962.8|962.4|962.8|962.4|963|962.4|962.8|962.4|0
1635499440000|2021-10-29 09:24:00|963|962.6|963|962.6|963|962.6|963|962.6|0
1635499450000|2021-10-29 09:24:10|963.2|962.8|963|962.4|963.2|962.8|963|962.4|0
1635499460000|2021-10-29 09:24:20|963.2|962.6|963.2|962.8|963.2|963|963.2|962.6|500
1635499470000|2021-10-29 09:24:30|963.4|963|963.6|963|963.6|963.2|963.4|963|863
1635499480000|2021-10-29 09:24:40|963.4||963.6||963.6||963.4||0
1635499490000|2021-10-29 09:24:50|963.4||963.4||963.4||963.4||0
1635499500000|2021-10-29 09:25:00|963.6|963.2|963.4|963|963.6|963.2|963.4|963|1035
1635499520000|2021-10-29 09:25:20|963.6|963.2|963.2|962.6|963.8|963.4|963|962.6|3153
1635499530000|2021-10-29 09:25:30|963|962.4|963.2|962.6|963.2|962.6|962.8|962.4|19
1635499540000|2021-10-29 09:25:40|963|962.8|963.6|963|963.6|963|963|962.8|0
1635499550000|2021-10-29 09:25:50|963.8|963.2|963.8|963.2|963.8|963.2|963.6|963.2|0
1635499560000|2021-10-29 09:26:00|963.6||963.8||963.8||963.6||0
1635499570000|2021-10-29 09:26:10||963.4||963.4||963.6||963.4|0
1635499600000|2021-10-29 09:26:40|963.6|963.2|963.2|962.8|963.6|963.2|963.2|962.8|3836
1635499620000|2021-10-29 09:27:00|963.4|963|963.2|963|963.4|963|963.2|963|19
1635499630000|2021-10-29 09:27:10|963|962.8|963|962.6|963.2|962.8|963|962.4|2
1635499640000|2021-10-29 09:27:20|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|0
1635499650000|2021-10-29 09:27:30|962.4|962|962.4|961.8|962.4|962.2|962.4|961.8|0
1635499660000|2021-10-29 09:27:40||962||962||962||961.8|0
1635499680000|2021-10-29 09:28:00||961.8||961.8||961.8||961.8|0
1635499690000|2021-10-29 09:28:10|962.6|962|962.6|962|962.6|962.2|962.6|962|0
1635499700000|2021-10-29 09:28:20|962.4|962.2|962.4|962|962.4|962.2|962.4|961.8|0
1635499710000|2021-10-29 09:28:30|962.2|961.8|962.4|962|962.4|962|962.2|961.8|0
1635499720000|2021-10-29 09:28:40||961.8||961.8||962||961.8|0
1635499730000|2021-10-29 09:28:50|962.6|962|962.6|962|962.6|962|962.6|962|600
1635499740000|2021-10-29 09:29:00|962.4|962.2|962.4|962|962.6|962.2|962.4|962|1432
1635499750000|2021-10-29 09:29:10|962.6|961.8|962.8|962.4|962.8|962.4|962.6|961.8|1561
1635499760000|2021-10-29 09:29:20|962.6|962.2|962.6|962.2|962.8|962.2|962.4|962|3121
1635499770000|2021-10-29 09:29:30|962.8|962.4|962.8|962.2|962.8|962.4|962.6|962.2|0
1635499780000|2021-10-29 09:29:40|962.6|962.4|962.8|962.4|963|962.6|962.6|962.4|1104
1635499790000|2021-10-29 09:29:50|963|962.2|962.8|962.4|963|962.4|962.6|962.2|0
1635499800000|2021-10-29 09:30:00|963||962.8||963||962.8||0
1635499810000|2021-10-29 09:30:10|963|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1635499820000|2021-10-29 09:30:20|963|962.6|962.8|962.4|963|962.6|962.6|962.2|0
1635499830000|2021-10-29 09:30:30|962.6|962.6|962.8|962.4|963|962.6|962.6|962.4|0
1635499840000|2021-10-29 09:30:40|963||962.8||963||962.8||0
1635499850000|2021-10-29 09:30:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|53
1635499860000|2021-10-29 09:31:00|962.4|962|962.4|961.8|962.4|962|962.2|961.8|1900
1635499870000|2021-10-29 09:31:10|962.6|962|962.6|962.2|962.8|962.4|962.6|962|2149
1635499880000|2021-10-29 09:31:20|962.8|962.4|962.8|962.4|963|962.4|962.6|962.2|0
1635499890000|2021-10-29 09:31:30|963||963||963||962.8||0
1635499900000|2021-10-29 09:31:40|962.8|962.6|962.8|962.2|963|962.6|962.6|962.2|0
1635499910000|2021-10-29 09:31:50|962.6|962|962.4|962|962.6|962|962.4|962|0
1635499920000|2021-10-29 09:32:00|962.6|962.2|962.8|962.4|962.8|962.4|962.2|961.8|4892
1635499930000|2021-10-29 09:32:10|963|962.6|963.2|962.8|963.4|962.8|963|962.4|481
1635499940000|2021-10-29 09:32:20||963||962.8||963||962.8|0
1635499950000|2021-10-29 09:32:30||963||962.8||963||962.8|0
1635499960000|2021-10-29 09:32:40|963.4|963|963.2|963|963.4|963|963.2|962.8|757
1635499970000|2021-10-29 09:32:50|963|962.8|963|962.8|963|962.8|963|962.8|0
1635499980000|2021-10-29 09:33:00|963.2|963|963|962.6|963.4|963|963|962.6|1943
1635499990000|2021-10-29 09:33:10|963.2|962.8|963.2|963|963.2|963|963.2|962.8|0
1635500000000|2021-10-29 09:33:20|963|962.8|963.2|962.8|963.2|962.8|963|962.6|902
1635500010000|2021-10-29 09:33:30|963|962.6|963|962.6|963|962.8|962.8|962.6|250
1635500020000|2021-10-29 09:33:40|962.8|962.4|963|962.6|963.2|962.6|962.8|962.4|0
1635500030000|2021-10-29 09:33:50|962.8|962.4|963|962.6|963|962.6|962.8|962.4|0
1635500040000|2021-10-29 09:34:00|962.8|962.4|963|962.6|963|962.6|962.8|962.4|0
1635500050000|2021-10-29 09:34:10|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|58
1635500060000|2021-10-29 09:34:20|963|962.6|963.2|962.8|963.2|962.8|963|962.6|0
1635500070000|2021-10-29 09:34:30||963||962.8||963||962.8|0
1635500090000|2021-10-29 09:34:50|963||963.2||963.2||963||0
1635500100000|2021-10-29 09:35:00||963||962.8||963||962.8|0
1635500130000|2021-10-29 09:35:30|963|962.6|962.8|962.4|963|962.6|962.8|962.4|253
1635500140000|2021-10-29 09:35:40|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1635500160000|2021-10-29 09:36:00||962.4||962.4||962.4||962.4|0
1635500170000|2021-10-29 09:36:10||962.2||962.2||962.4||962.2|1560
1635500180000|2021-10-29 09:36:20||962.4||962.2||962.4||962.2|1500
1635500190000|2021-10-29 09:36:30||962.4||962.2||962.4||962.2|0
1635500200000|2021-10-29 09:36:40|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|3
1635500210000|2021-10-29 09:36:50||962.6||962.4||962.6||962.4|0
1635500220000|2021-10-29 09:37:00|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|486
1635500240000|2021-10-29 09:37:20||962.4||962.2||962.4||962.2|1990
1635500300000|2021-10-29 09:38:20|962.4|962|962.2|961.8|962.4|962|962|961.8|4807
1635500330000|2021-10-29 09:38:50|962.4|962|962.2|961.8|962.4|962|962.2|961.8|2000
1635500340000|2021-10-29 09:39:00|962.4|962|962.4|962|962.4|962|962.4|962|0
1635500350000|2021-10-29 09:39:10||961.8||962||962||961.8|0
1635500360000|2021-10-29 09:39:20|962.6||962.6||962.6||962.6||0
1635500380000|2021-10-29 09:39:40|962.8|962.2|962.8|962.4|962.8|962.6|962.8|962.2|4
1635500390000|2021-10-29 09:39:50|962.6|962.2|962.8|962.4|962.8|962.6|962.6|962.2|779
1635500400000|2021-10-29 09:40:00|962.6|962.2|962.6|962.2|962.8|962.2|962.6|962.2|0
1635500430000|2021-10-29 09:40:30|962.4|962|962.2|961.8|962.6|962|962.2|961.8|792
1635500440000|2021-10-29 09:40:40|962.4|962|962.4|962|962.6|962.2|962.4|962|10
1635500450000|2021-10-29 09:40:50||962.2||962||962.2||962|46
1635500460000|2021-10-29 09:41:00|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962|68
1635500500000|2021-10-29 09:41:40|962.4|962|962.2|961.8|962.4|962|962.2|961.8|1676
1635500510000|2021-10-29 09:41:50|962.4|962|962.2|962|962.4|962|962|961.8|5
1635500520000|2021-10-29 09:42:00|962|961.8|962|961.6|962.2|961.8|962|961.6|1745
1635500530000|2021-10-29 09:42:10|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1635500570000|2021-10-29 09:42:50|962.4|962|962.4|962|962.4|962.2|962.4|962|4
1635500580000|2021-10-29 09:43:00|962.2|962.2|962.2|961.8|962.2|962.2|962.2|961.8|391
1635500590000|2021-10-29 09:43:10||962||961.8||962||961.8|2020
1635500610000|2021-10-29 09:43:30|962.4|962|962.4|962|962.4|962.2|962.4|962|210
1635500620000|2021-10-29 09:43:40||962.2||962||962.2||962|0
1635500680000|2021-10-29 09:44:40|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1635500690000|2021-10-29 09:44:50|962|961.6|961.8|961.4|962|961.6|961.8|961.4|1900
1635500700000|2021-10-29 09:45:00|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1635500710000|2021-10-29 09:45:10||961.4||961.4||961.4||961.4|472
1635500740000|2021-10-29 09:45:40|961.8|961.2|961.4|961|961.8|961.2|961.4|961|197
1635500750000|2021-10-29 09:45:50|961.2||961.4||961.4||961.2||0
1635500760000|2021-10-29 09:46:00||961.2||961.2||961.2||961.2|0
1635500800000|2021-10-29 09:46:40|961.6||961.6||961.6||961.6||0
1635500810000|2021-10-29 09:46:50||961.4||961.2||961.4||961.2|0
1635500820000|2021-10-29 09:47:00|961.4|961|961.4|961|961.6|961|961.4|961|1105
1635500830000|2021-10-29 09:47:10|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961|539
1635500840000|2021-10-29 09:47:20|961.8|961.4|961.8|961.4|961.8|961.6|961.8|961.2|6584
1635500850000|2021-10-29 09:47:30|961.6|961.6|961.8|961.4|961.8|961.6|961.6|961.2|2736
1635500860000|2021-10-29 09:47:40|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|0
1635500890000|2021-10-29 09:48:10||961.6||961.4||961.6||961.4|0
1635500900000|2021-10-29 09:48:20|961.6||961.6||961.6||961.6||0
1635500910000|2021-10-29 09:48:30|961.4|961.2|961.4|961|961.6|961.2|961.4|961|1058
1635500920000|2021-10-29 09:48:40|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961|0
1635500930000|2021-10-29 09:48:50||961.4||961.2||961.4||961.2|830
1635500940000|2021-10-29 09:49:00|961.2|961|961.4|961|961.4|961|961.2|961|963
1635500960000|2021-10-29 09:49:20|961.2|960.8|961|960.4|961.4|960.8|960.8|960.4|3226
1635500970000|2021-10-29 09:49:30|960.8|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635500980000|2021-10-29 09:49:40||960.2||960.4||960.6||960.2|0
1635500990000|2021-10-29 09:49:50||960.6||960.6||960.6||960.6|0
1635501000000|2021-10-29 09:50:00||960.4||960.4||960.4||960.4|1106
1635501010000|2021-10-29 09:50:10|961|960.6|961|960.6|961.2|960.8|961|960.6|2239
1635501020000|2021-10-29 09:50:20|961.2|960.8|961.2|960.8|961.4|961|961.2|960.8|0
1635501030000|2021-10-29 09:50:30|961.4|961|961.4|961|961.4|961|961.4|961|0
1635501040000|2021-10-29 09:50:40|961.2|960.8|961.4|961|961.4|961|961|960.8|3554
1635501060000|2021-10-29 09:51:00|961.6|961.2|961.8|961.4|961.8|961.6|961.4|961|10041
1635501080000|2021-10-29 09:51:20|962|961.6|961.8|961.4|962.2|961.8|961.8|961.4|3800
1635501090000|2021-10-29 09:51:30|961.6||961.8||961.8||961.6||0
1635501120000|2021-10-29 09:52:00|961.6|961.2|961.2|960.8|961.8|961.2|961.2|960.8|1120
1635501130000|2021-10-29 09:52:10||960.6||960.8||960.8||960.6|2000
1635501140000|2021-10-29 09:52:20|961.4|961|961.4|961|961.4|961|961.4|960.8|4
1635501180000|2021-10-29 09:53:00|961.2|960.8|961.4|961|961.4|961.2|961.2|960.8|3700
1635501190000|2021-10-29 09:53:10|961.6|961.2|961.6|961.4|961.8|961.4|961.6|961|1287
1635501200000|2021-10-29 09:53:20|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|77
1635501240000|2021-10-29 09:54:00|961.6||961.8||961.8||961.6||0
1635501250000|2021-10-29 09:54:10|961.6|961.2|961.6|961.2|961.8|961.2|961.4|961|5407
1635501300000|2021-10-29 09:55:00||961.4||961.4||961.4||961.4|0
1635501330000|2021-10-29 09:55:30|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|1627
1635501370000|2021-10-29 09:56:10|962|961.8|962|961.8|962|961.8|962|961.8|2508
1635501390000|2021-10-29 09:56:30|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|2451
1635501400000|2021-10-29 09:56:40||961.6||961.4||961.6||961.4|0
1635501410000|2021-10-29 09:56:50|962|961.6|962|961.6|962|961.6|962|961.4|0
1635501440000|2021-10-29 09:57:20||961.8||961.6||961.8||961.6|0
1635501450000|2021-10-29 09:57:30||961.8||961.6||961.8||961.6|0
1635501470000|2021-10-29 09:57:50|961.8||962||962||961.8||1656
1635501500000|2021-10-29 09:58:20|961.8|961.4|961.6|961.2|961.8|961.4|961.4|961.2|903
1635501530000|2021-10-29 09:58:50|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.2|0
1635501540000|2021-10-29 09:59:00||961.6||961.6||961.6||961.6|0
1635501560000|2021-10-29 09:59:20|962|961.4|962|961.6|962|961.6|962|961.4|0
1635501600000|2021-10-29 10:00:00|962.2|961.8|962.2|961.8|962.2|962|962.2|961.6|1423
1635501610000|2021-10-29 10:00:10|962.4|962|962.4|962|962.4|962|962.2|962|0
1635501620000|2021-10-29 10:00:20|962.2|961.8|962.2|961.8|962.4|962|962|961.6|0
1635501630000|2021-10-29 10:00:30|962|962|962|961.6|962.4|962|962|961.6|1004
1635501640000|2021-10-29 10:00:40|962.2|961.8|962.4|962|962.4|962|962.2|961.8|1229
1635501650000|2021-10-29 10:00:50|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|3544
1635501660000|2021-10-29 10:01:00|963|962.6|962.8|962.4|963|962.6|962.8|962.4|382
1635501670000|2021-10-29 10:01:10|962.6|962.2|962.6|962.4|962.8|962.4|962.4|962.2|10
1635501680000|2021-10-29 10:01:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|0
1635501690000|2021-10-29 10:01:30|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|821
1635501710000|2021-10-29 10:01:50|962.8||962.6||962.8||962.6||0
1635501730000|2021-10-29 10:02:10|962.4|962.2|962.4|962|962.4|962.2|962.4|962|243
1635501740000|2021-10-29 10:02:20|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1635501750000|2021-10-29 10:02:30|962|961.6|962|961.6|962|961.6|962|961.6|0
1635501760000|2021-10-29 10:02:40|961.8|961.4|962|961.6|962|961.8|961.6|961.4|2725
1635501780000|2021-10-29 10:03:00||961.8||961.6||961.8||961.6|0
1635501800000|2021-10-29 10:03:20|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|4989
1635501810000|2021-10-29 10:03:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1635501830000|2021-10-29 10:03:50||961.4||961.4||961.4||961.4|13
1635501840000|2021-10-29 10:04:00|961.8|961.2|962|961.6|962.2|961.6|961.8|961.2|0
1635501850000|2021-10-29 10:04:10|962.2|961.4|961.8|961.6|962.2|961.6|961.8|961.4|0
1635501860000|2021-10-29 10:04:20|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|0
1635501870000|2021-10-29 10:04:30|962||961.8||962||961.8||0
1635501880000|2021-10-29 10:04:40|961.6||961.8||961.8||961.6||0
1635501890000|2021-10-29 10:04:50|961.6|961.2|961.4|961|961.6|961.2|961.4|961|468
1635501900000|2021-10-29 10:05:00|961.6|961.2|961.4|961|961.6|961.2|961.4|961|0
1635501910000|2021-10-29 10:05:10|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1635501920000|2021-10-29 10:05:20|961|961|961|960.4|961.2|961|961|960.4|6
1635501930000|2021-10-29 10:05:30|961.2|960.6|961.2|960.8|961.2|960.8|961|960.4|1166
1635501940000|2021-10-29 10:05:40||960.6||960.8||960.8||960.6|0
1635501950000|2021-10-29 10:05:50|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1635501960000|2021-10-29 10:06:00||960.6||960.8||960.8||960.6|0
1635501980000|2021-10-29 10:06:20|961.4|961|961.2|960.8|961.4|961|961.2|960.8|0
1635501990000|2021-10-29 10:06:30|961.4|961|961.4|960.8|961.4|961|961.2|960.8|0
1635502000000|2021-10-29 10:06:40|961.2|961|961.6|961.2|961.6|961.2|961.2|960.8|0
1635502010000|2021-10-29 10:06:50|961.4|961|961|960.6|961.4|961.2|961|960.6|0
1635502030000|2021-10-29 10:07:10|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1635502070000|2021-10-29 10:07:50||961||961||961||961|0
1635502080000|2021-10-29 10:08:00|961.4|960.8|961.6|961.2|961.6|961.2|961.4|960.8|187
1635502090000|2021-10-29 10:08:10|961.4||961.4||961.4||961.4||0
1635502100000|2021-10-29 10:08:20|961.6||961.6||961.6||961.6||0
1635502110000|2021-10-29 10:08:30||961.4||961.4||961.4||961.2|3230
1635502120000|2021-10-29 10:08:40|961.8|961.6|961.8|961.4|962|961.6|961.8|961.4|1505
1635502130000|2021-10-29 10:08:50|962|961.6|962|961.6|962|961.6|961.8|961.6|0
1635502140000|2021-10-29 10:09:00|961.8|961.4|961.8|961.6|962|961.6|961.8|961.4|0
1635502150000|2021-10-29 10:09:10|962|961.4|961.8|961.4|962|961.6|961.8|961.4|10
1635502170000|2021-10-29 10:09:30|||||||||195
1635502180000|2021-10-29 10:09:40|962|961.6|961.8|961.4|962|961.6|961.6|961.4|0
1635502200000|2021-10-29 10:10:00|962|961.6|961.8|961.6|962|961.6|961.8|961.6|0
1635502210000|2021-10-29 10:10:10|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|853
1635502220000|2021-10-29 10:10:20|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1635502230000|2021-10-29 10:10:30|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|1194
1635502260000|2021-10-29 10:11:00|961.6|961.2|961.6|961.2|961.8|961.4|961.6|961.2|56
1635502270000|2021-10-29 10:11:10|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.2|0
1635502290000|2021-10-29 10:11:30|961.6|961.2|961.6|961.2|961.8|961.2|961.6|961.2|0
1635502300000|2021-10-29 10:11:40|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|0
1635502310000|2021-10-29 10:11:50|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|0
1635502330000|2021-10-29 10:12:10|962|961.6|962.6|962|962.6|962.2|962|961.6|4488
1635502340000|2021-10-29 10:12:20|962.4|962.2|962.4|962|962.4|962.2|962.4|962|0
1635502350000|2021-10-29 10:12:30|962.6|962.2|963|962.6|963|962.6|962.6|962.2|5271
1635502360000|2021-10-29 10:12:40|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1635502370000|2021-10-29 10:12:50|963|962.6|962.8|962.6|963|962.6|962.6|962.4|542
1635502380000|2021-10-29 10:13:00|962.6|962.4|962.4|962|962.6|962.4|962.4|962|229
1635502390000|2021-10-29 10:13:10|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962|1121
1635502400000|2021-10-29 10:13:20|962.4|962|962|961.6|962.6|962.2|962|961.6|496
1635502410000|2021-10-29 10:13:30|961.8|961.4|961.6|961.2|962|961.6|961.4|961.2|2770
1635502420000|2021-10-29 10:13:40|961.4|961|961.4|961|961.4|961.2|961.2|961|12623
1635502430000|2021-10-29 10:13:50|961.2|960.8|961|960.6|961.2|960.8|960.6|960.4|5791
1635502440000|2021-10-29 10:14:00|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|1171
1635502450000|2021-10-29 10:14:10|960.8|960.6|960.8|960.4|961|960.6|960.8|960.4|4
1635502460000|2021-10-29 10:14:20|960.6|960.6|960.8|960.4|961|960.6|960.6|960.2|474
1635502470000|2021-10-29 10:14:30|961|960.2|960.8|960.4|961|960.6|960.8|960.2|0
1635502480000|2021-10-29 10:14:40|961|960.2|960.8|960.4|961|960.6|960.8|960.2|0
1635502490000|2021-10-29 10:14:50|961|960.6|961|960.4|961|960.6|960.8|960.4|0
1635502500000|2021-10-29 10:15:00|960.8|960.6|960.4|960.2|961|960.6|960.4|960.2|503
1635502510000|2021-10-29 10:15:10|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|0
1635502520000|2021-10-29 10:15:20|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635502530000|2021-10-29 10:15:30||960.2||960.2||960.4||960.2|0
1635502540000|2021-10-29 10:15:40|960.6|960.4|960.8|960.2|960.8|960.4|960.6|960.2|1300
1635502550000|2021-10-29 10:15:50|960.6||960.4||960.6||960.4||0
1635502560000|2021-10-29 10:16:00|960.2|960|960.4|960|960.4|960|960.2|960|3100
1635502570000|2021-10-29 10:16:10|||||||||312
1635502580000|2021-10-29 10:16:20|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960|0
1635502590000|2021-10-29 10:16:30|960.8|960|960.8|960.4|960.8|960.4|960.8|960|0
1635502600000|2021-10-29 10:16:40|961|960.2|961|960.6|961|960.6|961|960.2|5
1635502610000|2021-10-29 10:16:50||960.8||960.6||960.8||960.6|0
1635502620000|2021-10-29 10:17:00|960.8|960.4|960.8|960.4|961|960.6|960.6|960.4|2
1635502630000|2021-10-29 10:17:10|960.6||960.8||960.8||960.6||0
1635502640000|2021-10-29 10:17:20|961||960.8||961||960.8||0
1635502650000|2021-10-29 10:17:30|961|960.2|960.4|960.2|961|960.2|960.4|960.2|0
1635502660000|2021-10-29 10:17:40|960.6|960|960.6|960.2|960.6|960.2|960.4|960|0
1635502670000|2021-10-29 10:17:50|960.4|960|960.4|960|960.6|960|960.2|960|345
1635502680000|2021-10-29 10:18:00|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960|0
1635502690000|2021-10-29 10:18:10|960.4|960|960.8|960.4|960.8|960.4|960.4|960|4
1635502720000|2021-10-29 10:18:40|960.6|960.2|960.6|960.2|960.8|960.2|960.4|960|3364
1635502730000|2021-10-29 10:18:50|960.8|960.4|961|960.6|961|960.6|960.8|960.4|189
1635502740000|2021-10-29 10:19:00|961.2|960.8|961.4|961|961.4|961|961.2|960.8|9909
1635502750000|2021-10-29 10:19:10|961.2|960.8|960.6|960.2|961.2|960.8|960.6|960.2|1370
1635502760000|2021-10-29 10:19:20|960.8|960.4|961|960.4|961|960.6|960.8|960.4|0
1635502770000|2021-10-29 10:19:30|960.8|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635502780000|2021-10-29 10:19:40|961|960.2|961|960.6|961|960.6|961|960.2|0
1635502790000|2021-10-29 10:19:50|960.8|960.4|960.8|960.4|961|960.6|960.8|960.4|0
1635502800000|2021-10-29 10:20:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635502810000|2021-10-29 10:20:10|961|960.6|961|960.6|961|960.6|960.8|960.4|44
1635502820000|2021-10-29 10:20:20|961.2|960.4|961.2|960.8|961.2|960.8|961.2|960.4|0
1635502830000|2021-10-29 10:20:30|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1635502840000|2021-10-29 10:20:40||960.6||960.8||960.8||960.6|0
1635502850000|2021-10-29 10:20:50|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1635502860000|2021-10-29 10:21:00|961.4|961|961.4|961|961.4|961|961.2|961|0
1635502870000|2021-10-29 10:21:10|961.2|960.8|961.4|961|961.4|961|961|960.8|996
1635502880000|2021-10-29 10:21:20|961.6|961.2|961.4|961|961.6|961.2|961.4|961|0
1635502890000|2021-10-29 10:21:30|961.2|960.8|961|960.6|961.4|960.8|961|960.6|1131
1635502900000|2021-10-29 10:21:40||960.4||960.6||960.6||960.4|0
1635502910000|2021-10-29 10:21:50|961.2||961||961.2||961||0
1635502920000|2021-10-29 10:22:00|960.8||961||961||960.8||0
1635502930000|2021-10-29 10:22:10|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.2|1177
1635502940000|2021-10-29 10:22:20|960.8|960.2|960.8|960.4|960.8|960.6|960.8|960.2|481
1635502950000|2021-10-29 10:22:30|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|0
1635502960000|2021-10-29 10:22:40|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1635502970000|2021-10-29 10:22:50|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|0
1635502980000|2021-10-29 10:23:00|960.4|960|960.4|960|960.4|960|960.2|960|348
1635503000000|2021-10-29 10:23:20|960.6|960.2|960.6|960.2|961|960.4|960.6|960.2|0
1635503010000|2021-10-29 10:23:30|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1635503020000|2021-10-29 10:23:40|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1635503030000|2021-10-29 10:23:50|960.8|960.4|960.8|960.4|961|960.6|960.8|960.4|0
1635503040000|2021-10-29 10:24:00|960.6|960.6|960.6|960.2|960.6|960.6|960.6|960.2|0
1635503050000|2021-10-29 10:24:10|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1635503060000|2021-10-29 10:24:20|960.4||960.6||960.6||960.4||0
1635503070000|2021-10-29 10:24:30|960.4|960|960.4|960|960.4|960|960.2|960|490
1635503080000|2021-10-29 10:24:40|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|0
1635503090000|2021-10-29 10:24:50|960.4|960|960.4|960|960.6|960.2|960.4|960|247
1635503110000|2021-10-29 10:25:10|960.2|959.8|960|959.6|960.4|959.8|959.8|959.4|18629
1635503120000|2021-10-29 10:25:20|959.8||959.8||959.8||959.8||1234
1635503140000|2021-10-29 10:25:40|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|261
1635503150000|2021-10-29 10:25:50||959.6||959.4||959.6||959.4|0
1635503170000|2021-10-29 10:26:10|960|959.6|960|959.6|960|959.8|959.8|959.6|6
1635503180000|2021-10-29 10:26:20|960.2|959.8|960.4|960.2|960.4|960.2|960.2|959.6|1238
1635503190000|2021-10-29 10:26:30|960.6|960|960.6|960.4|960.6|960.4|960.6|960|1710
1635503200000|2021-10-29 10:26:40|960.8|960.6|961|960.6|961|960.6|960.8|960.6|77
1635503210000|2021-10-29 10:26:50|960.8|960.8|960.8|960.6|960.8|960.8|960.8|960.6|1190
1635503220000|2021-10-29 10:27:00|961|960.4|960.8|960.4|961|960.4|960.6|960.4|154
1635503230000|2021-10-29 10:27:10|961|960.6|961|960.6|961|960.8|961|960.6|3
1635503250000|2021-10-29 10:27:30|960.8||961||961||960.8||0
1635503260000|2021-10-29 10:27:40|960.8|960.4|961|960.6|961|960.6|960.6|960.4|2323
1635503270000|2021-10-29 10:27:50|961.2|960.8|961.4|961|961.4|961|961.2|960.6|3774
1635503280000|2021-10-29 10:28:00|961.6||961.4||961.6||961.4||0
1635503290000|2021-10-29 10:28:10|961.2|960.8|961.2|960.8|961.2|961|961|960.6|2
1635503300000|2021-10-29 10:28:20|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1635503310000|2021-10-29 10:28:30|961.4|961|961.2|960.8|961.4|961|961.2|960.6|0
1635503320000|2021-10-29 10:28:40||960.6||960.8||960.8||960.6|0
1635503330000|2021-10-29 10:28:50|961|960.6|961.2|960.8|961.2|960.8|961|960.6|0
1635503340000|2021-10-29 10:29:00|961|960.6|960.6|960.2|961|960.6|960.4|960.2|1496
1635503350000|2021-10-29 10:29:10|960.4|960|960.2|959.8|960.6|960|960.2|959.8|1168
1635503360000|2021-10-29 10:29:20|960.4|960|960.8|960.4|960.8|960.4|960.2|959.8|0
1635503370000|2021-10-29 10:29:30|960.6|960.2|960.8|960.2|960.8|960.4|960.6|960.2|1121
1635503380000|2021-10-29 10:29:40|960.6||960.6||960.8||960.6||0
1635503400000|2021-10-29 10:30:00|960.4|960|960.4|960|960.4|960.2|960.4|960|0
1635503410000|2021-10-29 10:30:10|960.2|960.2|960.2|960|960.2|960.2|960.2|959.8|0
1635503420000|2021-10-29 10:30:20|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|17
1635503430000|2021-10-29 10:30:30|960.4|960.4|960.6|960.2|960.6|960.4|960.4|960.2|438
1635503440000|2021-10-29 10:30:40|960.8|960.4|960.6|960.2|961.2|960.8|960.6|960.2|36394
1635503450000|2021-10-29 10:30:50|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1635503460000|2021-10-29 10:31:00|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|0
1635503470000|2021-10-29 10:31:10|960.4|960|960.2|959.8|960.6|960|959.8|959.4|8555
1635503480000|2021-10-29 10:31:20|960|960|960.2|960|960.2|960|960|960|5
1635503490000|2021-10-29 10:31:30||959.8||959.8||959.8||959.8|0
1635503500000|2021-10-29 10:31:40|960.4|960|960.8|960.4|960.8|960.4|960.4|960|80
1635503520000|2021-10-29 10:32:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635503540000|2021-10-29 10:32:20|961||960.8||961||960.6||0
1635503550000|2021-10-29 10:32:30|960.6|960.2|960.2|960|960.6|960.4|960.2|959.8|6911
1635503560000|2021-10-29 10:32:40|960.4||960.2||960.4||960.2||3105
1635503570000|2021-10-29 10:32:50|960.4|959.8|960.4|960|960.4|960|960|959.6|58
1635503580000|2021-10-29 10:33:00|960.2|959.8|960.4|960|960.4|960|960.2|959.8|0
1635503590000|2021-10-29 10:33:10|960.6|960.2|960.2|959.8|960.6|960.2|960.2|959.8|1770
1635503600000|2021-10-29 10:33:20|960||960.2||960.2||960||0
1635503640000|2021-10-29 10:34:00|960|959.6|959.6|959.2|960.2|959.6|959.4|959.2|1475
1635503650000|2021-10-29 10:34:10|959.4|959|959.4|959|959.6|959|959.4|959|3546
1635503660000|2021-10-29 10:34:20|959.2|959.2|959.2|959|959.4|959.2|959.2|959|2700
1635503690000|2021-10-29 10:34:50|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|1553
1635503700000|2021-10-29 10:35:00|959.4||959.4||959.4||959.4||0
1635503710000|2021-10-29 10:35:10|959.2|959|959.4|959|959.4|959|959.2|959|3170
1635503720000|2021-10-29 10:35:20|959.6||959.4||959.6||959.2||5
1635503740000|2021-10-29 10:35:40|959.2|958.8|959|958.6|959.2|958.8|958.8|958.4|1003
1635503750000|2021-10-29 10:35:50|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|22
1635503760000|2021-10-29 10:36:00|959.4|959|959.8|959.4|959.8|959.4|959.4|959|380
1635503770000|2021-10-29 10:36:10|960||959.8||960||959.8||0
1635503780000|2021-10-29 10:36:20|960|959.6|960|959.4|960|959.6|960|959.4|0
1635503790000|2021-10-29 10:36:30||959.6||959.4||959.6||959.4|0
1635503800000|2021-10-29 10:36:40|959.8||959.8||959.8||959.8||0
1635503810000|2021-10-29 10:36:50|960|959.6|960|959.6|960|959.6|959.8|959.4|4138
1635503820000|2021-10-29 10:37:00|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|1055
1635503830000|2021-10-29 10:37:10|960|959.6|960.4|960|960.4|960.2|960|959.6|911
1635503840000|2021-10-29 10:37:20|960.6|960.2|960.4|960|960.6|960.2|960.4|960|0
1635503850000|2021-10-29 10:37:30|960.6|960.2|960.4|960|960.6|960.2|960.4|960|0
1635503860000|2021-10-29 10:37:40||960.2||960||960.2||960|0
1635503870000|2021-10-29 10:37:50|960.2|959.8|960|959.6|960.4|959.8|960|959.6|342
1635503880000|2021-10-29 10:38:00|960.2|959.8|960.2|959.8|960.2|960|960|959.6|0
1635503890000|2021-10-29 10:38:10|960|959.6|960.2|959.6|960.2|959.8|960|959.6|0
1635503900000|2021-10-29 10:38:20|960|959.8|960.2|959.6|960.2|959.8|960|959.6|0
1635503910000|2021-10-29 10:38:30||959.8||959.8||959.8||959.8|0
1635503920000|2021-10-29 10:38:40|960|959.6|960.2|959.8|960.2|959.8|960|959.6|0
1635503930000|2021-10-29 10:38:50||960||960||960||959.8|0
1635503940000|2021-10-29 10:39:00|960.4|960.2|960.2|959.8|960.4|960.2|960.2|959.6|4261
1635503950000|2021-10-29 10:39:10|960.4|960|960.4|959.8|960.4|960|960.2|959.8|0
1635503960000|2021-10-29 10:39:20|960.2|960|960.8|960.4|960.8|960.4|960.2|959.8|1807
1635503970000|2021-10-29 10:39:30|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|0
1635503980000|2021-10-29 10:39:40|961|960.6|961|960.6|961|960.8|961|960.6|5785
1635504000000|2021-10-29 10:40:00|960.8|960.4|960.8|960.4|961|960.4|960.8|960.4|0
1635504020000|2021-10-29 10:40:20|961|960.6|960.8|960.6|961|960.6|960.8|960.4|0
1635504030000|2021-10-29 10:40:30|961|960.8|961|960.8|961|960.8|961|960.6|50
1635504040000|2021-10-29 10:40:40|960.8|960.6|961|960.6|961|960.6|960.8|960.4|3
1635504060000|2021-10-29 10:41:00|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.4|6
1635504070000|2021-10-29 10:41:10|960.6||960.8||960.8||960.6||0
1635504080000|2021-10-29 10:41:20|961|960.6|961|960.6|961|960.6|961|960.6|0
1635504100000|2021-10-29 10:41:40|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1635504110000|2021-10-29 10:41:50|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635504120000|2021-10-29 10:42:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635504130000|2021-10-29 10:42:10|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635504140000|2021-10-29 10:42:20|961|960.6|960.8|960.4|961|960.8|960.6|960.4|2473
1635504150000|2021-10-29 10:42:30|961|960.6|961|960.6|961|960.6|960.8|960.4|0
1635504160000|2021-10-29 10:42:40|960.8|960.8|961|960.8|961|960.8|960.8|960.6|0
1635504170000|2021-10-29 10:42:50|961.2|961|961.4|961|961.4|961|961.2|960.8|1692
1635504190000|2021-10-29 10:43:10|961.6|961.2|961.4|961.2|961.6|961.2|961.4|961|0
1635504200000|2021-10-29 10:43:20|961.2|961|961.4|961|961.4|961|961.2|961|2
1635504250000|2021-10-29 10:44:10|961.2||961.2||961.2||961.2||0
1635504260000|2021-10-29 10:44:20|961.4||961.4||961.4||961.2||299
1635504280000|2021-10-29 10:44:40|961.6|961.2|961.4|961|961.6|961.2|961.4|961|0
1635504300000|2021-10-29 10:45:00|961.6|961.2|961.8|961.4|961.8|961.4|961.6|961.2|0
1635504310000|2021-10-29 10:45:10|962|961.6|962.2|961.6|962.2|961.6|962|961.6|0
1635504320000|2021-10-29 10:45:20|962|961.8|961.8|961.4|962.2|961.8|961.8|961.4|12
1635504330000|2021-10-29 10:45:30||961.6||961.4||961.6||961.4|0
1635504340000|2021-10-29 10:45:40||961.6||961.6||961.6||961.6|0
1635504350000|2021-10-29 10:45:50||961.4||961.6||961.6||961.4|257
1635504360000|2021-10-29 10:46:00||961.4||961.6||961.6||961.4|0
1635504370000|2021-10-29 10:46:10|961.6|961.4|961.6|961.4|961.8|961.4|961.6|961.4|36
1635504420000|2021-10-29 10:47:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961|1197
1635504430000|2021-10-29 10:47:10|961.2|961|961|960.6|961.2|961|961|960.6|696
1635504440000|2021-10-29 10:47:20||960.8||960.6||960.8||960.6|0
1635504450000|2021-10-29 10:47:30|960.8|960.4|960.8|960.4|961|960.4|960.4|960.2|4297
1635504460000|2021-10-29 10:47:40|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|0
1635504470000|2021-10-29 10:47:50|960.4||960.4||960.4||960.4||0
1635504480000|2021-10-29 10:48:00|960.2|960|960.2|959.8|960.2|960|960.2|959.8|554
1635504490000|2021-10-29 10:48:10|960.4|960|960.2|960|960.4|960|960.2|960|0
1635504500000|2021-10-29 10:48:20|960|959.8|960|959.6|960|959.8|960|959.6|3
1635504510000|2021-10-29 10:48:30||959.4||959.6||959.6||959.4|0
1635504550000|2021-10-29 10:49:10|959.8||960||960||959.8||750
1635504570000|2021-10-29 10:49:30|960.2|959.8|960.4|960|960.4|960|960.2|959.8|1092
1635504580000|2021-10-29 10:49:40|960.2||960.4||960.4||960.2||1395
1635504610000|2021-10-29 10:50:10|960.2||960.2||960.2||960.2||0
1635504620000|2021-10-29 10:50:20||959.8||959.8||960||959.8|1536
1635504630000|2021-10-29 10:50:30|960.4||960.2||960.4||960.2||0
1635504640000|2021-10-29 10:50:40|960.4|960|960.4|960|960.4|960|960.4|960|0
1635504690000|2021-10-29 10:51:30|960.2|959.8|960|959.6|960.2|959.8|960|959.6|1200
1635504700000|2021-10-29 10:51:40|960.2|959.8|960|959.6|960.2|959.8|960|959.6|0
1635504710000|2021-10-29 10:51:50|960.2||960||960.2||960||0
1635504720000|2021-10-29 10:52:00|960.2|959.8|960.2|959.8|960.2|960|960|959.8|0
1635504730000|2021-10-29 10:52:10|960|960|960|959.6|960.2|960|960|959.6|1100
1635504740000|2021-10-29 10:52:20|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|105
1635504750000|2021-10-29 10:52:30|960|959.6|959.8|959.4|960|959.6|959.8|959.4|5
1635504760000|2021-10-29 10:52:40|959.6|959.2|959.8|959.6|960|959.6|959.6|959.2|52
1635504770000|2021-10-29 10:52:50|960||960||960||960||53
1635504780000|2021-10-29 10:53:00|960.2|959.8|960|959.6|960.2|959.8|960|959.6|0
1635504840000|2021-10-29 10:54:00|959.8|959.4|959.6|959.2|960|959.4|959.6|959.2|1087
1635504850000|2021-10-29 10:54:10||959.4||959.4||959.4||959.4|0
1635504910000|2021-10-29 10:55:10|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959|9
1635504920000|2021-10-29 10:55:20|959.4|959.4|959.6|959.4|960|959.6|959.4|959.2|12147
1635504940000|2021-10-29 10:55:40|959.8|959.6|960.2|959.6|960.2|959.6|959.8|959.6|103
1635504950000|2021-10-29 10:55:50|960|959.8|960|959.6|960.2|959.8|960|959.6|0
1635504970000|2021-10-29 10:56:10|960.2|959.8|960.4|960|960.4|960.2|960.2|959.6|3148
1635504980000|2021-10-29 10:56:20|960.6||960.4||960.6||960.4||0
1635504990000|2021-10-29 10:56:30|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960|1387
1635505000000|2021-10-29 10:56:40|961|960.6|961.2|960.8|961.2|960.8|961|960.6|232
1635505030000|2021-10-29 10:57:10|961|960.6|960.8|960.4|961.2|960.6|960.8|960.4|3247
1635505050000|2021-10-29 10:57:30||960.6||960.4||960.6||960.4|0
1635505060000|2021-10-29 10:57:40|961|960.6|961.2|960.8|961.2|960.8|961|960.4|88
1635505070000|2021-10-29 10:57:50|961.4|961|961.2|960.8|961.4|961|961.2|960.8|0
1635505080000|2021-10-29 10:58:00|961.4|961|961.8|961.4|961.8|961.4|961.4|961|0
1635505090000|2021-10-29 10:58:10|961.6|961.2|961.8|961.2|961.8|961.2|961.6|961.2|0
1635505100000|2021-10-29 10:58:20|961.6|961|961.6|961.2|961.8|961.2|961.6|961|0
1635505110000|2021-10-29 10:58:30|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.2|4
1635505120000|2021-10-29 10:58:40|961.6||961.6||961.8||961.6||2
1635505130000|2021-10-29 10:58:50|961.8||961.8||961.8||961.8||0
1635505140000|2021-10-29 10:59:00|961.6||961.6||961.6||961.6||0
1635505150000|2021-10-29 10:59:10|961.8|961.2|961.2|960.8|961.8|961.2|961.2|960.8|4432
1635505160000|2021-10-29 10:59:20|961|960.6|961|960.6|961|960.6|960.8|960.6|78
1635505170000|2021-10-29 10:59:30|961.2|960.8|961.4|961|961.4|961|961.2|960.8|4
1635505190000|2021-10-29 10:59:50|961.2|960.8|961.2|960.8|961.4|960.8|961.2|960.8|1640
1635505200000|2021-10-29 11:00:00|961.4|961|961.2|961|961.6|961.2|961.2|961|0
1635505210000|2021-10-29 11:00:10|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961|298
1635505240000|2021-10-29 11:00:40|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|300
1635505250000|2021-10-29 11:00:50|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|0
1635505260000|2021-10-29 11:01:00|962|961.6|962|961.6|962|961.8|962|961.6|258
1635505270000|2021-10-29 11:01:10|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.6|0
1635505280000|2021-10-29 11:01:20||961.6||961.8||961.8||961.6|0
1635505290000|2021-10-29 11:01:30|962|961.6|962|961.6|962|961.6|961.8|961.6|1671
1635505330000|2021-10-29 11:02:10|962.2|961.8|962|961.8|962.2|961.8|962|961.8|0
1635505340000|2021-10-29 11:02:20|962.2|961.6|961.8|961.6|962.2|961.8|961.8|961.6|200
1635505350000|2021-10-29 11:02:30|962||962||962||962||47
1635505360000|2021-10-29 11:02:40|961.8|961.4|961.6|961.4|962|961.4|961.6|961.2|1076
1635505370000|2021-10-29 11:02:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|0
1635505380000|2021-10-29 11:03:00|962.2|961.8|962.2|961.8|962.2|962|962.2|961.8|0
1635505390000|2021-10-29 11:03:10|962.4|962|962.4|962|962.4|962|962.2|961.8|0
1635505410000|2021-10-29 11:03:30|962.2|961.8|962.4|962|962.4|962|962|961.8|4856
1635505420000|2021-10-29 11:03:40|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|0
1635505430000|2021-10-29 11:03:50|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|0
1635505440000|2021-10-29 11:04:00|962.8|962.4|962.8|962.2|962.8|962.4|962.8|962.2|0
1635505450000|2021-10-29 11:04:10||962.4||962.4||962.4||962.2|0
1635505460000|2021-10-29 11:04:20|962.6|962.2|962.6|962.2|962.8|962.4|962.6|962.2|0
1635505470000|2021-10-29 11:04:30|962.8|962.4|963|962.6|963|962.6|962.8|962.4|0
1635505480000|2021-10-29 11:04:40|962.8|962.4|963|962.6|963|962.6|962.8|962.4|0
1635505490000|2021-10-29 11:04:50|963.2||963||963.2||963||0
1635505500000|2021-10-29 11:05:00|963.2|962.8|963.2|962.6|963.2|962.8|963|962.6|0
1635505510000|2021-10-29 11:05:10|963|962.8|963.2|962.8|963.2|962.8|963|962.6|1354
1635505520000|2021-10-29 11:05:20|963|963|963.4|963|963.6|963.2|963|963|4466
1635505530000|2021-10-29 11:05:30|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1635505540000|2021-10-29 11:05:40|963.4|963|963.4|963|963.4|963|963.4|962.8|1956
1635505550000|2021-10-29 11:05:50|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|0
1635505560000|2021-10-29 11:06:00|963.4|963|963.4|963|963.4|963|963.2|963|811
1635505570000|2021-10-29 11:06:10|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963|2009
1635505580000|2021-10-29 11:06:20|963.4|963.2|963.4|963|963.4|963.2|963.4|963|0
1635505590000|2021-10-29 11:06:30|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963|0
1635505600000|2021-10-29 11:06:40|963.4||963.4||963.6||963.4||0
1635505610000|2021-10-29 11:06:50|963.6||963.6||963.6||963.6||0
1635505630000|2021-10-29 11:07:10|963.4||963.6||963.6||963.4||0
1635505650000|2021-10-29 11:07:30|963.8|963.4|964.2|963.8|964.2|963.8|963.8|963.2|1005
1635505660000|2021-10-29 11:07:40|964||964.2||964.2||964||0
1635505680000|2021-10-29 11:08:00||964||964||964||964|0
1635505690000|2021-10-29 11:08:10||963.8||964||964||963.8|0
1635505720000|2021-10-29 11:08:40|964|963.8|964.2|963.8|964.2|963.8|964|963.8|2453
1635505740000|2021-10-29 11:09:00|964.4|964|964.6|964.2|964.6|964.2|964.4|963.8|486
1635505750000|2021-10-29 11:09:10||964||964.2||964.2||964|0
1635505790000|2021-10-29 11:09:50|964.4|964|964.2|963.8|964.6|964|964.2|963.8|1128
1635505800000|2021-10-29 11:10:00|964|963.6|964|963.6|964.2|963.6|963.8|963.6|5827
1635505810000|2021-10-29 11:10:10|963.8||964||964||963.8||0
1635505830000|2021-10-29 11:10:30|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1635505840000|2021-10-29 11:10:40|964.4|964|964.2|964|964.4|964|964.2|964|0
1635505860000|2021-10-29 11:11:00||963.8||963.8||963.8||963.8|0
1635505890000|2021-10-29 11:11:30||964||964||964||964|0
1635505910000|2021-10-29 11:11:50|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|55
1635505920000|2021-10-29 11:12:00|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.4|0
1635505940000|2021-10-29 11:12:20|964.6|964.6|964.6|964.2|964.8|964.6|964.4|964.2|3000
1635505950000|2021-10-29 11:12:30|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.2|0
1635505960000|2021-10-29 11:12:40|965|964.6|965|964.6|965|964.6|964.8|964.4|0
1635505970000|2021-10-29 11:12:50|964.8||964.8||964.8||964.8||2
1635505980000|2021-10-29 11:13:00|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|0
1635505990000|2021-10-29 11:13:10|964.6|964.2|964.8|964.2|964.8|964.2|964.6|964.2|0
1635506000000|2021-10-29 11:13:20|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|0
1635506010000|2021-10-29 11:13:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1635506020000|2021-10-29 11:13:40|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|0
1635506030000|2021-10-29 11:13:50|964.6|964.2|964.2|963.8|964.6|964.2|964.2|963.8|2
1635506040000|2021-10-29 11:14:00|964.4|964|964.2|964|964.4|964|964|963.6|0
1635506070000|2021-10-29 11:14:30|963.8|963.8|963.6|963.2|963.8|963.8|963.6|963.2|3406
1635506080000|2021-10-29 11:14:40|963.8|963.4|964|963.6|964|963.6|963.8|963.4|52
1635506090000|2021-10-29 11:14:50|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1635506100000|2021-10-29 11:15:00|964|963.6|963.8|963.4|964.2|963.6|963.8|963.4|2186
1635506110000|2021-10-29 11:15:10||963.6||963.6||963.6||963.4|0
1635506120000|2021-10-29 11:15:20|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|200
1635506140000|2021-10-29 11:15:40||963.4||963.4||963.4||963.4|0
1635506150000|2021-10-29 11:15:50|963.8|963.6|963.8|963.4|964|963.6|963.8|963.4|477
1635506170000|2021-10-29 11:16:10|963.6|963.2|963.4|963|963.6|963.2|963.2|962.8|1267
1635506180000|2021-10-29 11:16:20||962.8||963||963||962.8|0
1635506190000|2021-10-29 11:16:30|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963|0
1635506200000|2021-10-29 11:16:40|963.4|963|963.6|963|963.6|963.2|963.4|963|0
1635506210000|2021-10-29 11:16:50|963.4|963.2|963.2|962.8|963.6|963.2|963.2|962.8|0
1635506220000|2021-10-29 11:17:00|963|962.6|963.2|962.6|963.2|962.6|963|962.6|0
1635506230000|2021-10-29 11:17:10|963|962.4|963|962.4|963|962.6|963|962.4|0
1635506240000|2021-10-29 11:17:20|963.2|962.6|963.2|962.6|963.2|962.6|963|962.6|0
1635506250000|2021-10-29 11:17:30||962.8||962.8||962.8||962.8|0
1635506260000|2021-10-29 11:17:40|963|962.6|963.2|962.6|963.2|962.8|963|962.6|0
1635506270000|2021-10-29 11:17:50|963||963.2||963.2||963||0
1635506280000|2021-10-29 11:18:00|963.4|962.8|963.2|962.8|963.4|962.8|963.2|962.8|0
1635506290000|2021-10-29 11:18:10|963|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1635506300000|2021-10-29 11:18:20|963|962.6|963|962.6|963|962.6|962.8|962.6|0
1635506310000|2021-10-29 11:18:30|963.2|962.8|963.4|962.8|963.4|963|963.2|962.8|280
1635506320000|2021-10-29 11:18:40|963.2|963|963.4|962.8|963.4|963|963.2|962.8|0
1635506330000|2021-10-29 11:18:50|963.6|963|963.8|963.4|963.8|963.4|963.6|963|0
1635506340000|2021-10-29 11:19:00|||||||||548
1635506350000|2021-10-29 11:19:10|964||964||964||964||0
1635506360000|2021-10-29 11:19:20|963.8|963.6|963.8|963.4|964|963.6|963.8|963.4|0
1635506370000|2021-10-29 11:19:30|964||964||964||964||0
1635506380000|2021-10-29 11:19:40||963.6||963.6||963.6||963.4|0
1635506390000|2021-10-29 11:19:50|963.8|963.4|964|963.6|964|963.6|963.8|963.4|0
1635506400000|2021-10-29 11:20:00|963.8||963.8||964||963.8||0
1635506420000|2021-10-29 11:20:20|964|963.8|964.2|963.8|964.4|964|964|963.6|2
1635506440000|2021-10-29 11:20:40|964.4||964.2||964.4||964.2||0
1635506450000|2021-10-29 11:20:50|964.4|964|964.4|963.8|964.4|964|964.4|963.8|0
1635506460000|2021-10-29 11:21:00|964.2|964|964.2|963.8|964.4|964|964.2|963.8|0
1635506470000|2021-10-29 11:21:10|964.4|964|964.4|964|964.6|964.2|964.2|963.8|0
1635506480000|2021-10-29 11:21:20||963.8||964||964||963.8|0
1635506490000|2021-10-29 11:21:30|964.2|963.8|964.2|963.8|964.4|964|964|963.8|491
1635506500000|2021-10-29 11:21:40|964.4||964.2||964.4||964.2||0
1635506510000|2021-10-29 11:21:50|964||964.2||964.2||964||0
1635506520000|2021-10-29 11:22:00|964||964.2||964.2||964||0
1635506530000|2021-10-29 11:22:10|964.4|964|964.6|964|964.6|964.2|964.4|964|1501
1635506540000|2021-10-29 11:22:20|964.4||964.4||964.4||964.4||0
1635506550000|2021-10-29 11:22:30||964.2||964.2||964.2||964.2|0
1635506560000|2021-10-29 11:22:40|964.2|964|964.2|963.8|964.2|964|964.2|963.8|0
1635506570000|2021-10-29 11:22:50|964|964|964.2|963.8|964.2|964|964|963.8|481
1635506600000|2021-10-29 11:23:20|964|963.6|964.4|964|964.6|964.2|963.8|963.4|3355
1635506620000|2021-10-29 11:23:40|964.2|963.8|964.4|964|964.4|964|964.2|963.8|2816
1635506630000|2021-10-29 11:23:50|964.2||964.2||964.2||964.2||0
1635506640000|2021-10-29 11:24:00|964|963.8|964|963.8|964|963.8|964|963.8|1175
1635506650000|2021-10-29 11:24:10|964.2||964||964.2||964||0
1635506660000|2021-10-29 11:24:20|964.2||964||964.2||964||0
1635506680000|2021-10-29 11:24:40|964.2||964.2||964.2||964.2||0
1635506750000|2021-10-29 11:25:50|964||964||964||964||0
1635506790000|2021-10-29 11:26:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|654
1635506810000|2021-10-29 11:26:50|964|964|964.6|964.2|964.8|964.2|964|964|2398
1635506830000|2021-10-29 11:27:10|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1635506840000|2021-10-29 11:27:20|965|964.6|965|964.6|965|964.6|965|964.6|0
1635506860000|2021-10-29 11:27:40|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|22586
1635506870000|2021-10-29 11:27:50|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|479
1635506880000|2021-10-29 11:28:00|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|1503
1635506910000|2021-10-29 11:28:30|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1921
1635506930000|2021-10-29 11:28:50|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964.2|1133
1635506970000|2021-10-29 11:29:30|||||||||2000
1635507000000|2021-10-29 11:30:00|964.8|964.4|965|964.6|965|964.6|964.8|964.4|3
1635507020000|2021-10-29 11:30:20||964.8||964.6||964.8||964.6|0
1635507030000|2021-10-29 11:30:30|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1635507040000|2021-10-29 11:30:40|964.6||964.8||964.8||964.6||0
1635507050000|2021-10-29 11:30:50|965|964.6|965|964.6|965|964.6|964.8|964.6|249
1635507060000|2021-10-29 11:31:00||964.8||964.8||964.8||964.8|0
1635507070000|2021-10-29 11:31:10|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|1984
1635507080000|2021-10-29 11:31:20|965|964.6|965|964.6|965|964.6|964.8|964.6|0
1635507090000|2021-10-29 11:31:30|964.8|964.4|964.8|964.6|965|964.6|964.6|964.4|2024
1635507100000|2021-10-29 11:31:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|2
1635507120000|2021-10-29 11:32:00|965|964.6|965.4|965|965.4|965.2|965|964.4|9334
1635507130000|2021-10-29 11:32:10|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|0
1635507140000|2021-10-29 11:32:20|965.6||965.8||965.8||965.6||0
1635507150000|2021-10-29 11:32:30||965.6||965.4||965.6||965.4|0
1635507160000|2021-10-29 11:32:40|966|965.6|965.8|965.6|966|965.6|965.8|965.4|0
1635507170000|2021-10-29 11:32:50||965.4||965.4||965.4||965.4|0
1635507180000|2021-10-29 11:33:00|966|965.6|966|965.6|966.2|965.8|966|965.4|14
1635507190000|2021-10-29 11:33:10|966.2||966.2||966.2||966.2||0
1635507200000|2021-10-29 11:33:20|966|965.8|966.2|965.8|966.2|965.8|966|965.8|0
1635507210000|2021-10-29 11:33:30|966|965.6|966.2|965.8|966.2|965.8|966|965.6|0
1635507220000|2021-10-29 11:33:40|966|965.6|965.8|965.6|966.2|965.6|965.8|965.6|0
1635507240000|2021-10-29 11:34:00|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.2|46
1635507260000|2021-10-29 11:34:20|965.6||965.8||965.8||965.6||404
1635507310000|2021-10-29 11:35:10|966|965.6|966|965.6|966.2|965.8|966|965.6|5
1635507320000|2021-10-29 11:35:20|966.2|965.8|966.2|965.8|966.2|965.8|966|965.6|0
1635507330000|2021-10-29 11:35:30|966.4|966|966|965.8|966.4|966|966|965.8|8793
1635507340000|2021-10-29 11:35:40|965.8|965.6|965.6|965.4|965.8|965.6|965.6|965.4|4
1635507350000|2021-10-29 11:35:50|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|2888
1635507360000|2021-10-29 11:36:00||965.4||965.2||965.4||965.2|0
1635507390000|2021-10-29 11:36:30|965.8|965.4|966|965.6|966.2|965.8|965.8|965.2|5239
1635507400000|2021-10-29 11:36:40|966.2||966||966.2||966||0
1635507410000|2021-10-29 11:36:50|966.2|965.8|966|965.6|966.2|965.8|966|965.6|844
1635507440000|2021-10-29 11:37:20|966.2|965.8|966|965.6|966.2|965.8|966|965.6|0
1635507450000|2021-10-29 11:37:30|965.8|965.8|966|965.6|966|965.8|965.8|965.6|3841
1635507470000|2021-10-29 11:37:50||965.8||965.6||965.8||965.6|0
1635507480000|2021-10-29 11:38:00||965.8||965.6||965.8||965.6|0
1635507490000|2021-10-29 11:38:10||965.8||965.8||965.8||965.6|0
1635507500000|2021-10-29 11:38:20|966.2|966|966.2|966|966.4|966|966.2|965.8|398
1635507510000|2021-10-29 11:38:30|966|965.8|966|965.6|966|965.8|966|965.6|5
1635507520000|2021-10-29 11:38:40|965.8||965.8||965.8||965.8||0
1635507540000|2021-10-29 11:39:00|966|965.8|966.2|965.8|966.2|965.8|966|965.8|3171
1635507550000|2021-10-29 11:39:10|966|965.6|966|965.6|966.2|965.6|966|965.6|0
1635507560000|2021-10-29 11:39:20|966.2||966||966.2||966||0
1635507570000|2021-10-29 11:39:30|966.2|965.8|966.6|966.2|966.6|966.2|966.2|965.8|152
1635507580000|2021-10-29 11:39:40||966.4||966.2||966.4||966.2|1630
1635507590000|2021-10-29 11:39:50|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1635507600000|2021-10-29 11:40:00|966.8||966.6||966.8||966.4||0
1635507610000|2021-10-29 11:40:10|966.4|966.4|966.8|966.4|966.8|966.4|966.4|966.4|352
1635507620000|2021-10-29 11:40:20|967|966.6|966.8|966.4|967|966.6|966.6|966.2|0
1635507630000|2021-10-29 11:40:30|966.6|966.2|966.6|966.2|966.8|966.4|966.6|966.2|0
1635507640000|2021-10-29 11:40:40|966.8||966.6||966.8||966.6||0
1635507650000|2021-10-29 11:40:50||966.4||966.2||966.4||966.2|0
1635507660000|2021-10-29 11:41:00|966.4|966.4|966.6|966.2|966.6|966.4|966.4|966.2|0
1635507670000|2021-10-29 11:41:10|966.4||966.6||966.6||966.4||0
1635507680000|2021-10-29 11:41:20|966.4|966|966.2|965.8|966.4|966|966.2|965.8|166
1635507710000|2021-10-29 11:41:50|966||966.2||966.2||966||0
1635507730000|2021-10-29 11:42:10|966||966.2||966.2||966||0
1635507750000|2021-10-29 11:42:30|966|965.6|966|965.6|966.2|965.6|965.8|965.6|3489
1635507760000|2021-10-29 11:42:40|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|0
1635507770000|2021-10-29 11:42:50||966||966||966||966|0
1635507780000|2021-10-29 11:43:00|966.4|965.8|966|965.6|966.4|965.8|966|965.6|206
1635507800000|2021-10-29 11:43:20|966.2|965.8|966|965.6|966.2|965.8|966|965.6|0
1635507820000|2021-10-29 11:43:40|966.2|965.8|966|965.6|966.2|965.8|966|965.6|0
1635507830000|2021-10-29 11:43:50|966.2|965.8|966|965.6|966.2|965.8|965.8|965.6|1307
1635507840000|2021-10-29 11:44:00|965.8||965.8||966||965.8||0
1635507850000|2021-10-29 11:44:10|965.6|965.4|965.4|965|965.6|965.4|965.4|965|2
1635507860000|2021-10-29 11:44:20|965.2|965.2|965.6|965.2|965.6|965.2|965.2|965.2|0
1635507870000|2021-10-29 11:44:30|965.4|965|965.6|965|965.6|965.2|965.4|965|0
1635507880000|2021-10-29 11:44:40|965.4||965.4||965.4||965.2||0
1635507910000|2021-10-29 11:45:10|965.6|965.2|965.4|965|965.6|965.2|965.2|965|0
1635507920000|2021-10-29 11:45:20|965.2||965.2||965.2||965.2||349
1635507950000|2021-10-29 11:45:50|965.4|965.2|965.4|965|965.6|965.2|965.4|965|3
1635508000000|2021-10-29 11:46:40|965.2|964.8|965.4|964.8|965.4|964.8|965|964.6|2597
1635508010000|2021-10-29 11:46:50|965.2|965|965.4|965|965.4|965|965.2|964.8|0
1635508040000|2021-10-29 11:47:20|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|3
1635508050000|2021-10-29 11:47:30||964.6||964.8||964.8||964.6|0
1635508060000|2021-10-29 11:47:40|965.4|965|965.2|964.8|965.4|965|965.2|964.8|649
1635508070000|2021-10-29 11:47:50|965.4|965|965.4|965|965.4|965|965.4|965|0
1635508090000|2021-10-29 11:48:10|965.2|964.8|965.4|965|965.4|965|965.2|964.8|0
1635508110000|2021-10-29 11:48:30|965.2|964.8|965|964.8|965.4|964.8|965|964.8|421
1635508130000|2021-10-29 11:48:50||964.6||964.8||964.8||964.6|0
1635508140000|2021-10-29 11:49:00|965.2|965|965|964.6|965.2|965|965|964.6|476
1635508150000|2021-10-29 11:49:10||964.8||964.8||964.8||964.8|0
1635508160000|2021-10-29 11:49:20||964.6||964.6||964.6||964.6|0
1635508200000|2021-10-29 11:50:00|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.2|1003
1635508210000|2021-10-29 11:50:10||964.6||964.6||964.6||964.6|0
1635508220000|2021-10-29 11:50:20|965|964.4|965|964.6|965|964.8|965|964.4|1295
1635508250000|2021-10-29 11:50:50|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.6|5
1635508270000|2021-10-29 11:51:10|965|964.6|965|964.6|965|964.6|965|964.6|0
1635508280000|2021-10-29 11:51:20|||||||||1000
1635508310000|2021-10-29 11:51:50|964.8|964.4|965|964.6|965|964.6|964.6|964.2|2178
1635508350000|2021-10-29 11:52:30|965.2|964.8|965|964.6|965.2|965|965|964.6|213
1635508390000|2021-10-29 11:53:10|964.8||964.8||964.8||964.8||0
1635508400000|2021-10-29 11:53:20|||||||||3858
1635508420000|2021-10-29 11:53:40|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.2|456
1635508430000|2021-10-29 11:53:50||964.6||964.6||964.6||964.6|358
1635508440000|2021-10-29 11:54:00||964.4||964.6||964.6||964.4|0
1635508450000|2021-10-29 11:54:10||964.4||964.6||964.6||964.4|0
1635508470000|2021-10-29 11:54:30|||||||||3
1635508510000|2021-10-29 11:55:10|965|964.8|965|964.6|965|964.8|965|964.6|3093
1635508540000|2021-10-29 11:55:40|964.8|964.4|964.6|964.2|964.8|964.4|964.4|964.2|2046
1635508560000|2021-10-29 11:56:00|964.4|964|964.4|964|964.6|964.2|964.4|964|0
1635508570000|2021-10-29 11:56:10|964.2|964.2|964.6|964.2|964.6|964.2|964.2|964.2|1121
1635508580000|2021-10-29 11:56:20|964.4|964|964.6|964.2|964.6|964.2|964.4|964|0
1635508600000|2021-10-29 11:56:40|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1635508630000|2021-10-29 11:57:10|965|964.6|964.8|964.4|965|964.6|964.8|964.4|0
1635508640000|2021-10-29 11:57:20|964.6||964.8||964.8||964.6||0
1635508670000|2021-10-29 11:57:50|964.6|964.6|964.6|964.2|964.6|964.6|964.4|964.2|3562
1635508730000|2021-10-29 11:58:50|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|0
1635508740000|2021-10-29 11:59:00|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1635508760000|2021-10-29 11:59:20||964.8||964.6||964.8||964.6|0
1635508770000|2021-10-29 11:59:30|965.2|964.8|965|964.6|965.2|964.8|965|964.6|3183
1635508780000|2021-10-29 11:59:40|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|1500
1635508790000|2021-10-29 11:59:50|965|964.6|965|964.6|965|964.6|965|964.6|0
1635508800000|2021-10-29 12:00:00|965.2|964.8|965|964.6|965.2|964.8|965|964.6|0
1635508810000|2021-10-29 12:00:10||964.8||964.6||964.8||964.6|0
1635508840000|2021-10-29 12:00:40|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.2|93
1635508850000|2021-10-29 12:00:50|964.8|964.6|964.6|964.4|964.8|964.6|964.6|964.4|497
1635508860000|2021-10-29 12:01:00|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|3
1635508890000|2021-10-29 12:01:30|964.6||964.8||964.8||964.6||0
1635508900000|2021-10-29 12:01:40||964.6||964.4||964.6||964.4|0
1635508910000|2021-10-29 12:01:50||964.6||964.6||964.6||964.6|0
1635508920000|2021-10-29 12:02:00|965|964.8|965|964.8|965|964.8|965|964.8|1192
1635508930000|2021-10-29 12:02:10|965.2|965|965.2|964.8|965.4|965|965.2|964.8|1006
1635508940000|2021-10-29 12:02:20|965.4|965|965.4|965|965.6|965|965.4|965|0
1635508950000|2021-10-29 12:02:30|965.6|965.2|965.4|965|965.6|965.2|965.4|965|0
1635508960000|2021-10-29 12:02:40|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1635508970000|2021-10-29 12:02:50||965.4||965.2||965.4||965.2|0
1635508980000|2021-10-29 12:03:00|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1635508990000|2021-10-29 12:03:10|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1635509010000|2021-10-29 12:03:30|965.4|965|965.4|965|965.4|965|965.4|965|6
1635509020000|2021-10-29 12:03:40|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965|479
1635509030000|2021-10-29 12:03:50|||||||||1243
1635509040000|2021-10-29 12:04:00|965.8|965.6|965.8|965.6|966|965.6|965.8|965.6|6
1635509050000|2021-10-29 12:04:10|966|965.8|966|965.6|966.2|966|966|965.6|7
1635509060000|2021-10-29 12:04:20|966.2|965.8|966|965.8|966.2|965.8|966|965.8|0
1635509070000|2021-10-29 12:04:30|966.2||966.2||966.2||966.2||0
1635509100000|2021-10-29 12:05:00|966|966|966.2|966|966.2|966|966|966|0
1635509110000|2021-10-29 12:05:10|966.4|966.2|966.4|966|966.6|966.2|966.2|966|15
1635509130000|2021-10-29 12:05:30|966.2|965.8|966.4|966|966.4|966|966.2|965.8|0
1635509160000|2021-10-29 12:06:00|||||||||1140
1635509170000|2021-10-29 12:06:10|966.6|966.2|966.6|966.2|966.8|966.4|966.4|966.2|338
1635509190000|2021-10-29 12:06:30|966.8|966.4|966.6|966.2|966.8|966.4|966.6|966.2|0
1635509230000|2021-10-29 12:07:10|966.4||966.4||966.6||966.4||1450
1635509240000|2021-10-29 12:07:20|||||||||5
1635509250000|2021-10-29 12:07:30|966.6||966.6||966.6||966.6||481
1635509290000|2021-10-29 12:08:10|966.4||966.6||966.6||966.4||500
1635509300000|2021-10-29 12:08:20|966.8|966.4|966.8|966.6|967|966.6|966.8|966.4|13
1635509320000|2021-10-29 12:08:40||966.4||966.4||966.4||966.4|416
1635509350000|2021-10-29 12:09:10|967|966.6|967|966.8|967|966.8|967|966.6|829
1635509370000|2021-10-29 12:09:30|966.8|966.6|966.8|966.4|966.8|966.6|966.6|966.4|260
1635509380000|2021-10-29 12:09:40|967|966.6|967|966.6|967|966.6|966.8|966.4|1000
1635509390000|2021-10-29 12:09:50||966.8||966.8||966.8||966.6|0
1635509400000|2021-10-29 12:10:00||966.6||966.6||966.6||966.6|0
1635509410000|2021-10-29 12:10:10|967.2|966.8|967.2|966.8|967.2|967|967.2|966.6|11993
1635509430000|2021-10-29 12:10:30|967|966.6|967|966.8|967.2|966.8|967|966.6|0
1635509440000|2021-10-29 12:10:40||966.6||966.6||966.6||966.6|0
1635509470000|2021-10-29 12:11:10|966.8||966.8||967||966.8||0
1635509480000|2021-10-29 12:11:20|967||967||967||967||0
1635509500000|2021-10-29 12:11:40|966.8|966.8|967|966.8|967|966.8|966.8|966.8|20
1635509510000|2021-10-29 12:11:50|967.2|967|967.2|967|967.2|967|967.2|967|811
1635509520000|2021-10-29 12:12:00|967|966.8|967|966.6|967|966.8|967|966.6|1204
1635509530000|2021-10-29 12:12:10|967.2|966.8|967|966.6|967.2|967|967|966.6|32874
1635509540000|2021-10-29 12:12:20|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|477
1635509550000|2021-10-29 12:12:30|967|967|967.2|966.8|967.2|967|967|966.8|1954
1635509560000|2021-10-29 12:12:40|967||967.2||967.2||967||0
1635509580000|2021-10-29 12:13:00|967|966.6|967|966.6|967|966.6|966.8|966.6|3909
1635509590000|2021-10-29 12:13:10|967.2|966.8|967.2|967|967.2|967|967.2|966.6|3287
1635509610000|2021-10-29 12:13:30|967|966.8|967|966.8|967|966.8|967|966.8|4
1635509620000|2021-10-29 12:13:40|967.2|966.6|966.8|966.6|967.2|966.6|966.8|966.6|633
1635509630000|2021-10-29 12:13:50|967||967||967||967||0
1635509640000|2021-10-29 12:14:00|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|4
1635509680000|2021-10-29 12:14:40|966.4|966.2|966.4|966|966.4|966.2|966.2|966|0
1635509690000|2021-10-29 12:14:50|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1635509700000|2021-10-29 12:15:00|966.4|966|966.4|966|966.4|966|966.4|966|0
1635509720000|2021-10-29 12:15:20|966.6|966.2|966.6|966.4|966.6|966.4|966.4|966.2|0
1635509750000|2021-10-29 12:15:50|966.4|966.2|966.2|965.8|966.4|966.2|966.2|965.8|0
1635509760000|2021-10-29 12:16:00|966||966||966||966||0
1635509770000|2021-10-29 12:16:10|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|224
1635509800000|2021-10-29 12:16:40|965.6||965.8||965.8||965.6||0
1635509810000|2021-10-29 12:16:50||965.6||965.4||965.6||965.4|2
1635509830000|2021-10-29 12:17:10|965.6||965.6||965.8||965.6||2144
1635509840000|2021-10-29 12:17:20|965.8||965.8||965.8||965.8||0
1635509850000|2021-10-29 12:17:30|965.6|965.2|965.4|965|965.6|965.2|965.4|965|587
1635509870000|2021-10-29 12:17:50|965.2||965.2||965.2||965.2||104
1635509900000|2021-10-29 12:18:20|||||||||4089
1635509910000|2021-10-29 12:18:30|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|201
1635509920000|2021-10-29 12:18:40||965||965.2||965.2||965|1914
1635509940000|2021-10-29 12:19:00|965.2|965|965.4|965|965.4|965|965.2|965|0
1635509950000|2021-10-29 12:19:10|965.2|964.8|964.6|964.4|965.4|964.8|964.6|964.4|581
1635509960000|2021-10-29 12:19:20|964.4|964.2|964.4|964|964.4|964.2|964.2|963.8|365
1635509970000|2021-10-29 12:19:30|964.6|963.8|964.6|964|964.6|964|964.6|963.8|0
1635509980000|2021-10-29 12:19:40|964.4|964.2|964.4|964|964.6|964.2|964.4|964|0
1635509990000|2021-10-29 12:19:50|964.6|964.2|964.4|964|964.6|964.2|964.4|964|0
1635510000000|2021-10-29 12:20:00|964.6|964.2|964.6|964.2|964.6|964.2|964.4|964.2|0
1635510010000|2021-10-29 12:20:10|964.4|964|964.4|964|964.4|964|964.4|964|0
1635510020000|2021-10-29 12:20:20|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1635510050000|2021-10-29 12:20:50|964.4|964.4|964|963.8|964.4|964.4|963.2|963|64641
1635510060000|2021-10-29 12:21:00|||||||||1082
1635510070000|2021-10-29 12:21:10|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.2|303
1635510080000|2021-10-29 12:21:20||963.2||963.4||963.4||963.2|0
1635510120000|2021-10-29 12:22:00|963.6|963.2|963.2|962.8|963.8|963.2|963.2|962.8|1965
1635510130000|2021-10-29 12:22:10|963|963|963.2|962.8|963.2|963|963|962.8|0
1635510140000|2021-10-29 12:22:20|||||||||29
1635510180000|2021-10-29 12:23:00|963||963||963||963||0
1635510190000|2021-10-29 12:23:10|963.2|962.6|963|962.6|963.2|962.6|962.8|962.6|854
1635510220000|2021-10-29 12:23:40|963.2||963||963.2||963||0
1635510230000|2021-10-29 12:23:50|962.8||962.8||962.8||962.8||0
1635510240000|2021-10-29 12:24:00|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.2|1181
1635510250000|2021-10-29 12:24:10|962.8|962.2|963|962.6|963.2|962.8|962.8|962.2|2797
1635510270000|2021-10-29 12:24:30|963.2|962.8|963.2|962.8|963.2|963|963|962.6|12157
1635510280000|2021-10-29 12:24:40||962.6||962.8||962.8||962.6|0
1635510290000|2021-10-29 12:24:50|963|962.6|963|962.6|963.2|962.8|963|962.6|0
1635510300000|2021-10-29 12:25:00|962.8|962.4|962.6|962.2|962.8|962.4|962.6|962.2|93
1635510320000|2021-10-29 12:25:20|962.4|962|962.4|962|962.4|962|962.4|962|0
1635510340000|2021-10-29 12:25:40|962.2|961.8|962.2|962|962.2|962|962.2|961.8|0
1635510350000|2021-10-29 12:25:50|962.4|962.2|962.4|962|962.4|962.2|962.4|962|119
1635510370000|2021-10-29 12:26:10|962.6|962.2|962.6|962.2|962.8|962.4|962.6|962|3
1635510380000|2021-10-29 12:26:20||962||962||962.2||962|480
1635510390000|2021-10-29 12:26:30||962.2||962||962.2||962|0
1635510400000|2021-10-29 12:26:40|962.4|962.2|962.6|962|962.6|962.2|962.4|962|0
1635510410000|2021-10-29 12:26:50|962.4|961.8|962.4|962|962.6|962|962.2|961.6|5953
1635510420000|2021-10-29 12:27:00|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|957
1635510430000|2021-10-29 12:27:10|962.6|962.2|962.4|962.2|962.8|962.2|962.4|962.2|170
1635510450000|2021-10-29 12:27:30|||||||||1533
1635510460000|2021-10-29 12:27:40|||||||||50
1635510550000|2021-10-29 12:29:10|962.2|962|962.2|962|962.2|962|962.2|962|1109
1635510580000|2021-10-29 12:29:40|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|478
1635510600000|2021-10-29 12:30:00|962.2|962|962.4|962|962.4|962|962.2|962|161
1635510610000|2021-10-29 12:30:10||962.2||962.2||962.2||962.2|0
1635510620000|2021-10-29 12:30:20|962.6|962.4|962.6|962.2|962.8|962.4|962.6|962.2|1480
1635510630000|2021-10-29 12:30:30|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1635510640000|2021-10-29 12:30:40|962.6||962.8||962.8||962.6||0
1635510650000|2021-10-29 12:30:50|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962|2
1635510660000|2021-10-29 12:31:00|962.8|962.4|962.4|962|962.8|962.4|962.4|962|0
1635510680000|2021-10-29 12:31:20|962.2|961.8|962|961.6|962.2|961.8|962|961.6|646
1635510690000|2021-10-29 12:31:30|962.2|961.8|962.4|962|962.4|962|962.2|961.8|291
1635510700000|2021-10-29 12:31:40||962.2||962.2||962.2||962.2|0
1635510730000|2021-10-29 12:32:10|962.6||962.6||962.6||962.6||0
1635510740000|2021-10-29 12:32:20|962.8|962.4|963.4|963|963.4|963|962.8|962.2|6131
1635510750000|2021-10-29 12:32:30|963.2||963.4||963.4||963.2||0
1635510760000|2021-10-29 12:32:40|963.2||963.2||963.2||963.2||0
1635510780000|2021-10-29 12:33:00|||||||||424
1635510820000|2021-10-29 12:33:40|963.4||963.4||963.4||963.4||1395
1635510840000|2021-10-29 12:34:00|963.2|962.8|963.2|962.8|963.2|962.8|963|962.6|0
1635510850000|2021-10-29 12:34:10|963.4|963|963.2|962.8|963.4|963|963.2|962.8|1055
1635510860000|2021-10-29 12:34:20|963.4||963.4||963.4||963.4||0
1635510870000|2021-10-29 12:34:30||963||963||963||963|0
1635510890000|2021-10-29 12:34:50|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1635510900000|2021-10-29 12:35:00|963.4|963|963.2|962.8|963.4|963|963.2|962.8|0
1635510910000|2021-10-29 12:35:10|963|962.6|963|962.6|963|962.6|963|962.6|0
1635510920000|2021-10-29 12:35:20|963.2|962.8|963.2|962.8|963.2|963|963.2|962.8|1258
1635510940000|2021-10-29 12:35:40||963||963||963||962.8|0
1635510950000|2021-10-29 12:35:50|963.4|963.2|964|963.6|964|963.6|963.4|963.2|8758
1635510970000|2021-10-29 12:36:10||963.8||963.6||963.8||963.6|0
1635511000000|2021-10-29 12:36:40||963.8||963.8||963.8||963.8|0
1635511010000|2021-10-29 12:36:50|964.2|963.6|964.4|964|964.4|964|964.2|963.6|501
1635511020000|2021-10-29 12:37:00|964.6||964.4||964.6||964.4||0
1635511040000|2021-10-29 12:37:20|964.6||964.4||964.6||964.4||0
1635511060000|2021-10-29 12:37:40|964.6||964.4||964.6||964.4||0
1635511070000|2021-10-29 12:37:50|964.6|964.2|964.2|964|964.6|964.2|964.2|964|0
1635511080000|2021-10-29 12:38:00|964|963.8|964|963.6|964.2|963.8|963.8|963.6|1095
1635511090000|2021-10-29 12:38:10|963.8||964||964||963.8||0
1635511100000|2021-10-29 12:38:20|964.2||963.8||964.2||963.8||0
1635511110000|2021-10-29 12:38:30|964||964||964||964||0
1635511120000|2021-10-29 12:38:40|963.8||964||964||963.8||0
1635511140000|2021-10-29 12:39:00|963.8||964||964||963.8||0
1635511170000|2021-10-29 12:39:30|964.2|963.8|964.2|963.8|964.2|964|964.2|963.6|11659
1635511180000|2021-10-29 12:39:40|963.8|963.6|963.6|963.2|964|963.6|963.6|963.2|4227
1635511190000|2021-10-29 12:39:50|963.8|963.4|963.6|963.2|963.8|963.4|963.6|963.2|0
1635511200000|2021-10-29 12:40:00|963.8|963.4|963.6|963.2|964|963.8|963.6|963.2|7306
1635511220000|2021-10-29 12:40:20|963.4|963|963.6|963.2|963.6|963.2|963.2|963|2490
1635511230000|2021-10-29 12:40:30|963.4|963|963.6|963.2|963.6|963.2|963.4|963|0
1635511240000|2021-10-29 12:40:40||963||963.2||963.2||963|0
1635511250000|2021-10-29 12:40:50|963.4|963|963.6|963.2|963.6|963.2|963.4|963|0
1635511270000|2021-10-29 12:41:10|963.8|963.4|963.8|963.4|963.8|963.6|963.8|963.4|0
1635511280000|2021-10-29 12:41:20|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|0
1635511290000|2021-10-29 12:41:30|963.6|963.6|963.6|963.4|963.6|963.6|963.6|963.4|4348
1635511300000|2021-10-29 12:41:40|963.4|963.2|963.2|962.8|963.4|963.2|963.2|962.8|3
1635511310000|2021-10-29 12:41:50|963.4|963|963.6|963.2|963.6|963.2|963.4|963|497
1635511360000|2021-10-29 12:42:40||963.4||963.2||963.4||963.2|0
1635511370000|2021-10-29 12:42:50|963.4|963|963.4|963|963.4|963|963.4|963|677
1635511390000|2021-10-29 12:43:10|963.6|963.2|963.6|963.2|963.6|963.4|963.6|963.2|746
1635511480000|2021-10-29 12:44:40|963.4||963.4||963.4||963.4||0
1635511490000|2021-10-29 12:44:50|963.2|963|963.4|963|963.4|963.2|963.2|963|74
1635511500000|2021-10-29 12:45:00|963.2|962.8|962.6|962.4|963.2|962.8|962.6|962.4|189
1635511510000|2021-10-29 12:45:10|962.8|962.2|962.6|962.2|962.8|962.2|962.6|962.2|1006
1635511530000|2021-10-29 12:45:30|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|3475
1635511540000|2021-10-29 12:45:40|963|962.6|963|962.8|963|962.8|963|962.6|2712
1635511600000|2021-10-29 12:46:40|963.2|963|963.6|963.2|963.6|963.4|963.2|963|5386
1635511610000|2021-10-29 12:46:50|963.4||963.6||963.6||963.4||0
1635511620000|2021-10-29 12:47:00|963.4||963.4||963.4||963.4||0
1635511630000|2021-10-29 12:47:10|963.6||963.4||963.6||963.4||0
1635511640000|2021-10-29 12:47:20|963.6||963.6||963.6||963.6||0
1635511650000|2021-10-29 12:47:30|963.4||963.6||963.6||963.4||0
1635511670000|2021-10-29 12:47:50|963.4|963|963.4|963|963.4|963|963.2|963|592
1635511680000|2021-10-29 12:48:00|963.2|962.8|963|962.8|963.2|962.8|963|962.8|129
1635511700000|2021-10-29 12:48:20|962.8|962.6|963|962.6|963|962.8|962.8|962.6|358
1635511710000|2021-10-29 12:48:30|962.8|962.8|963|962.6|963|962.8|962.8|962.6|2380
1635511730000|2021-10-29 12:48:50|962.8|962.4|962.6|962.4|963|962.4|962.6|962.4|3994
1635511770000|2021-10-29 12:49:30|962.4|962.2|962.4|962.2|962.6|962.2|962.4|962.2|3627
1635511790000|2021-10-29 12:49:50|962.2|962|962.2|961.8|962.2|962|962.2|961.8|431
1635511840000|2021-10-29 12:50:40|962|962|962|961.6|962.2|962|962|961.6|2278
1635511850000|2021-10-29 12:50:50|961.8|961.4|961.6|961|961.8|961.4|961.4|961|500
1635511860000|2021-10-29 12:51:00|961.8|961.2|961.8|961.4|962|961.4|961.8|961.2|0
1635511890000|2021-10-29 12:51:30|961.6|961.2|961.2|960.8|961.6|961.2|961.2|960.8|1513
1635511900000|2021-10-29 12:51:40|961|960.6|961|960.6|961|960.8|960.8|960.4|0
1635511910000|2021-10-29 12:51:50|961.2||961||961.2||961||0
1635511940000|2021-10-29 12:52:20|961.2|960.8|961.6|961.2|961.6|961.4|961.2|960.6|1201
1635511950000|2021-10-29 12:52:30|961.4|961|961.6|961.2|961.6|961.2|961.4|961|0
1635511960000|2021-10-29 12:52:40|961.4||961.4||961.6||961.4||0
1635511970000|2021-10-29 12:52:50|961.6||961.6||961.6||961.6||0
1635512010000|2021-10-29 12:53:30|961.4|961|961.4|961|961.4|961|961.2|961|1191
1635512020000|2021-10-29 12:53:40||961.2||961||961.2||961|0
1635512060000|2021-10-29 12:54:20|961.2|960.8|961.2|960.8|961.4|960.8|961|960.6|380
1635512070000|2021-10-29 12:54:30|961|960.6|961|960.6|961|960.8|961|960.6|0
1635512080000|2021-10-29 12:54:40|960.8|960.8|961.2|960.8|961.2|960.8|960.8|960.8|4527
1635512090000|2021-10-29 12:54:50|961|960.6|961.2|960.6|961.2|960.6|961|960.6|0
1635512100000|2021-10-29 12:55:00|961||961||961.2||961||0
1635512110000|2021-10-29 12:55:10|961.2||961||961.2||961||0
1635512120000|2021-10-29 12:55:20|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|49
1635512130000|2021-10-29 12:55:30|961|960.6|961|960.6|961.2|961|961|960.6|0
1635512150000|2021-10-29 12:55:50||960.8||960.6||960.8||960.6|0
1635512160000|2021-10-29 12:56:00|961.2|960.8|961.4|961|961.4|961|961.2|960.8|0
1635512200000|2021-10-29 12:56:40|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961|873
1635512230000|2021-10-29 12:57:10|961.8|961.6|962|961.6|962|961.6|961.8|961.6|857
1635512240000|2021-10-29 12:57:20|961.8|961.4|962|961.6|962|961.6|961.8|961.4|0
1635512250000|2021-10-29 12:57:30|961.8|961.4|962|961.6|962|961.6|961.8|961.4|0
1635512260000|2021-10-29 12:57:40|962.2||962.2||962.2||962||0
1635512270000|2021-10-29 12:57:50|962||962||962.2||962||0
1635512280000|2021-10-29 12:58:00|962.2|961.8|962|961.6|962.2|961.8|962|961.6|157
1635512290000|2021-10-29 12:58:10|962.2|961.8|962.4|962|962.4|962|962|961.6|0
1635512320000|2021-10-29 12:58:40|962.2||962.2||962.4||962.2||0
1635512330000|2021-10-29 12:58:50|962|961.8|961.8|961.4|962|961.8|961.8|961.4|1523
1635512340000|2021-10-29 12:59:00|962||961.8||962||961.8||0
1635512410000|2021-10-29 13:00:10|962|961.6|962.2|962|962.4|962|962|961.4|725
1635512420000|2021-10-29 13:00:20|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962|0
1635512430000|2021-10-29 13:00:30|962.4||962.6||962.6||962.4||860
1635512440000|2021-10-29 13:00:40|962.4|962|962.4|962|962.4|962|962.4|962|701
1635512450000|2021-10-29 13:00:50|962.2||962.2||962.4||962.2||0
1635512460000|2021-10-29 13:01:00|962|961.8|962|961.6|962|961.8|962|961.6|475
1635512470000|2021-10-29 13:01:10|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|0
1635512480000|2021-10-29 13:01:20|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|0
1635512490000|2021-10-29 13:01:30||961.2||961.4||961.4||961.2|0
1635512500000|2021-10-29 13:01:40|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|1333
1635512510000|2021-10-29 13:01:50|962|961.6|962.2|961.8|962.2|961.8|962|961.6|1655
1635512530000|2021-10-29 13:02:10|962|961.6|961.4|961|962|961.6|961.4|961|446
1635512540000|2021-10-29 13:02:20|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1635512590000|2021-10-29 13:03:10|961.8|961.4|961.6|961.2|962|961.6|961.6|961.2|1275
1635512600000|2021-10-29 13:03:20||961.4||961.2||961.4||961.2|0
1635512610000|2021-10-29 13:03:30|961.4|961|961.6|961.2|961.6|961.2|961.4|961|859
1635512620000|2021-10-29 13:03:40|961.4||961.6||961.6||961.4||0
1635512630000|2021-10-29 13:03:50|961.4||961.6||961.6||961.4||0
1635512680000|2021-10-29 13:04:40|961.4||961.4||961.4||961.4||0
1635512690000|2021-10-29 13:04:50|961.2|961|961|960.6|961.4|961|960.8|960.6|8082
1635512700000|2021-10-29 13:05:00|960.8|960.4|960.6|960.2|960.8|960.4|960.4|960.2|5468
1635512710000|2021-10-29 13:05:10|960.4|960|960.6|960.4|960.6|960.4|960.2|960|5245
1635512720000|2021-10-29 13:05:20|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|145
1635512740000|2021-10-29 13:05:40|960.6|960.4|960.6|960.2|960.8|960.4|960.6|960.2|387
1635512750000|2021-10-29 13:05:50|960.8|960.4|960.6|960.2|960.8|960.6|960.6|960.2|4176
1635512760000|2021-10-29 13:06:00|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1635512770000|2021-10-29 13:06:10|960.6|960.2|960.2|960|960.6|960.2|960.2|960|6230
1635512780000|2021-10-29 13:06:20|960|959.8|960|959.6|960|959.8|959.8|959.6|1
1635512790000|2021-10-29 13:06:30|959.8|959.4|960.2|959.8|960.2|959.8|959.8|959.4|2028
1635512800000|2021-10-29 13:06:40|960.4|960|960.2|959.8|960.4|960|960.2|959.8|1498
1635512830000|2021-10-29 13:07:10||960||959.8||960||959.8|0
1635512860000|2021-10-29 13:07:40|960|959.6|959.8|959.4|960|959.6|959.8|959.4|357
1635512870000|2021-10-29 13:07:50|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959|413
1635512880000|2021-10-29 13:08:00|959.4|959|959.2|958.8|959.6|959|959.2|958.8|994
1635512910000|2021-10-29 13:08:30|959|958.6|959|958.6|959.2|958.6|959|958.6|244
1635512930000|2021-10-29 13:08:50|959.2|958.8|959.2|958.8|959.2|958.8|959|958.6|848
1635512950000|2021-10-29 13:09:10|959|958.6|958.8|958.4|959|958.6|958.8|958.4|434
1635512960000|2021-10-29 13:09:20|959|958.6|959|958.6|959|958.6|958.6|958.6|1
1635512970000|2021-10-29 13:09:30||958.4||958.6||958.6||958.4|0
1635512980000|2021-10-29 13:09:40||958.8||958.6||958.8||958.6|0
1635513000000|2021-10-29 13:10:00|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|851
1635513020000|2021-10-29 13:10:20|959|958.6|958.6|958.2|959.2|958.6|958.6|958.2|5159
1635513030000|2021-10-29 13:10:30|958.4|958|958.6|958|958.6|958.2|958.4|958|0
1635513040000|2021-10-29 13:10:40||958.2||958.2||958.2||958.2|0
1635513050000|2021-10-29 13:10:50|958.4||958.6||958.6||958.4||3844
1635513120000|2021-10-29 13:12:00|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.4|116
1635513130000|2021-10-29 13:12:10|958.6|958.4|958.2|957.6|958.6|958.4|958|957.6|2641
1635513140000|2021-10-29 13:12:20|958|957.8|958.2|957.8|958.2|957.8|958|957.8|44
1635513150000|2021-10-29 13:12:30|958|957.6|958|957.6|958|957.6|958|957.6|0
1635513180000|2021-10-29 13:13:00||957.8||957.8||957.8||957.8|0
1635513190000|2021-10-29 13:13:10|||||||||3143
1635513200000|2021-10-29 13:13:20|958.2|958|958.4|957.8|958.4|958|958.2|957.8|1627
1635513210000|2021-10-29 13:13:30|958.2||958.2||958.4||958.2||0
1635513250000|2021-10-29 13:14:10|958.4|958|958.4|958|958.4|958.2|958.4|958|798
1635513260000|2021-10-29 13:14:20|958.2|957.6|957.8|957.4|958.4|957.6|957.6|957.4|5384
1635513300000|2021-10-29 13:15:00|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1635513310000|2021-10-29 13:15:10|957.8|957.4|957.6|957.2|957.8|957.4|957.6|957.2|0
1635513320000|2021-10-29 13:15:20|957.8|957.4|958.2|957.8|958.2|957.8|957.8|957.4|1088
1635513330000|2021-10-29 13:15:30|958||958.2||958.2||958||0
1635513360000|2021-10-29 13:16:00|958||958||958||958||0
1635513370000|2021-10-29 13:16:10|958.2||958.2||958.2||958.2||0
1635513380000|2021-10-29 13:16:20|958||958||958||958||0
1635513390000|2021-10-29 13:16:30|958.2||958.2||958.2||958.2||51
1635513400000|2021-10-29 13:16:40||958||958||958||958|0
1635513410000|2021-10-29 13:16:50||957.8||957.8||957.8||957.8|977
1635513420000|2021-10-29 13:17:00|958|957.6|958.2|957.8|958.2|957.8|957.8|957.6|3535
1635513430000|2021-10-29 13:17:10|958||958.2||958.2||958||520
1635513440000|2021-10-29 13:17:20|958||958.2||958.2||958||0
1635513450000|2021-10-29 13:17:30|958||958||958||958||0
1635513480000|2021-10-29 13:18:00|958.2|957.6|958.2|958|958.2|958|958.2|957.6|1016
1635513490000|2021-10-29 13:18:10|||||||||462
1635513510000|2021-10-29 13:18:30|958|957.8|958|957.6|958.2|957.8|958|957.6|62
1635513520000|2021-10-29 13:18:40|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1635513540000|2021-10-29 13:19:00|958|957.6|958|957.8|958|957.8|957.8|957.6|0
1635513550000|2021-10-29 13:19:10|958.2|957.6|958.2|957.8|958.2|958|958.2|957.6|1124
1635513560000|2021-10-29 13:19:20|958|957.6|957.8|957.6|958|957.6|957.8|957.6|2502
1635513570000|2021-10-29 13:19:30|||||||||1
1635513580000|2021-10-29 13:19:40|958|957.4|958.2|958|958.2|958|958|957.4|8059
1635513600000|2021-10-29 13:20:00|958|957.8|958.2|957.8|958.2|958|958|957.6|3375
1635513610000|2021-10-29 13:20:10|958.4|958|958.4|958|958.6|958.2|958.4|958|4554
1635513620000|2021-10-29 13:20:20|958.6||958.6||958.6||958.4||0
1635513630000|2021-10-29 13:20:30|958.4||958.4||958.4||958.4||0
1635513650000|2021-10-29 13:20:50|958.6|958.2|958.8|958.4|959|958.6|958.6|958.2|792
1635513660000|2021-10-29 13:21:00|959||958.6||959||958.6||0
1635513670000|2021-10-29 13:21:10|958.4|958.2|958.2|957.8|958.4|958.2|958.2|957.8|884
1635513680000|2021-10-29 13:21:20|958|957.6|958|957.6|958|957.6|958|957.6|0
1635513710000|2021-10-29 13:21:50|958.2|957.8|958.4|958|958.4|958|958.2|957.6|827
1635513720000|2021-10-29 13:22:00|958.6|958.2|958.4|958.2|958.6|958.2|958.4|958|4096
1635513730000|2021-10-29 13:22:10||958||958||958.2||958|583
1635513740000|2021-10-29 13:22:20|958.2|958.2|958.4|958.2|958.4|958.2|958.2|957.8|7305
1635513750000|2021-10-29 13:22:30|958.6|958.4|959|958.4|959|958.4|958.6|958.4|0
1635513760000|2021-10-29 13:22:40||958.6||958.6||958.6||958.6|0
1635513770000|2021-10-29 13:22:50|958.8|958.8|958.8|958.6|959|958.8|958.8|958.6|4038
1635513780000|2021-10-29 13:23:00|959|958.8|959|958.6|959.2|958.8|958.8|958.6|566
1635513790000|2021-10-29 13:23:10|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1635513800000|2021-10-29 13:23:20|||||||||1000
1635513820000|2021-10-29 13:23:40||958.2||958.4||958.4||958.2|0
1635513830000|2021-10-29 13:23:50||958.6||958.4||958.6||958.4|0
1635513840000|2021-10-29 13:24:00||958.6||958.6||958.6||958.4|0
1635513850000|2021-10-29 13:24:10|959|958.8|959.2|959|959.4|959|959|958.8|34
1635513860000|2021-10-29 13:24:20|959.4|959.2|959.4|959|959.4|959.2|959.4|959|1571
1635513870000|2021-10-29 13:24:30|959.6|959.2|959.8|959.4|959.8|959.4|959.4|959.2|9338
1635513880000|2021-10-29 13:24:40|959.6|959.6|959.6|959.2|959.6|959.6|959.6|959.2|565
1635513900000|2021-10-29 13:25:00|959.4|959|958.8|958.6|959.4|959|958.8|958.6|1282
1635513910000|2021-10-29 13:25:10|||||||||2423
1635513930000|2021-10-29 13:25:30|959|958.8|959.2|958.8|959.4|959|959|958.8|890
1635513940000|2021-10-29 13:25:40|959|958.6|959.2|959|959.2|959|959|958.6|553
1635513980000|2021-10-29 13:26:20|959.4|959.2|959.8|959.4|959.8|959.4|959.4|959.2|1541
1635513990000|2021-10-29 13:26:30|959.6|959.2|959.6|959.2|959.8|959.2|959.6|959.2|0
1635514000000|2021-10-29 13:26:40|959.8|959.4|959.8|959.6|960|959.6|959.8|959.4|0
1635514010000|2021-10-29 13:26:50|960|959.4|959.6|959.4|960|959.4|959.6|959.4|442
1635514020000|2021-10-29 13:27:00|959.4|959.2|959.6|959|959.6|959.4|959.4|959|811
1635514030000|2021-10-29 13:27:10||959.2||959.2||959.2||959|0
1635514040000|2021-10-29 13:27:20||959||959.2||959.2||959|0
1635514050000|2021-10-29 13:27:30||959||959||959.2||959|0
1635514060000|2021-10-29 13:27:40|959.4|959.2|959.2|958.8|959.6|959.2|959.2|958.8|0
1635514070000|2021-10-29 13:27:50|959|958.6|958.8|958.4|959|958.8|958.8|958.4|0
1635514080000|2021-10-29 13:28:00|959|958.6|959|958.6|959.2|958.8|959|958.6|816
1635514120000|2021-10-29 13:28:40|958.8||958.8||958.8||958.8||0
1635514140000|2021-10-29 13:29:00|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|361
1635514150000|2021-10-29 13:29:10||958.4||958.4||958.4||958.2|1714
1635514180000|2021-10-29 13:29:40|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|1976
1635514190000|2021-10-29 13:29:50||958.4||958.2||958.4||958.2|0
1635514200000|2021-10-29 13:30:00|958.4|958|958.8|958.4|959|958.6|958.2|958|9249
1635514210000|2021-10-29 13:30:10|958.6|958.2|958.8|958.4|958.8|958.4|958.4|958.2|3103
1635514220000|2021-10-29 13:30:20||958.6||958.4||958.6||958.4|0
1635514240000|2021-10-29 13:30:40|958.6|958.6|959|958.8|959|958.8|958.6|958.4|1749
1635514250000|2021-10-29 13:30:50|959.2|959|959.4|959|959.4|959|959.2|959|930
1635514260000|2021-10-29 13:31:00|959.2|958.8|959.2|958.8|959.2|958.8|958.8|958.6|7654
1635514270000|2021-10-29 13:31:10|959||959.2||959.4||959||80
1635514280000|2021-10-29 13:31:20|959.4|959|959.6|959.2|959.6|959.4|959.2|958.8|5
1635514290000|2021-10-29 13:31:30|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|0
1635514300000|2021-10-29 13:31:40|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959.2|1503
1635514320000|2021-10-29 13:32:00|959.4|959|958.4|958|959.4|959|958.4|958|13934
1635514330000|2021-10-29 13:32:10|958.6|958.2|958.8|958.4|958.8|958.6|958.6|958|6433
1635514350000|2021-10-29 13:32:30|958.6||958.6||958.8||958.6||2498
1635514360000|2021-10-29 13:32:40|958.8||958.8||958.8||958.8||100
1635514370000|2021-10-29 13:32:50|958.6||958.6||958.6||958.6||1093
1635514380000|2021-10-29 13:33:00|958.8|958.6|959|958.6|959.2|959|958.6|958.4|9867
1635514390000|2021-10-29 13:33:10|959.2|958.8|959.8|959.6|959.8|959.6|959.2|958.8|4523
1635514400000|2021-10-29 13:33:20|960|959.8|960.4|960|960.6|960.2|960|959.8|33415
1635514410000|2021-10-29 13:33:30|960.6|960.2|960.8|960.4|961|960.6|960.6|960|16829
1635514420000|2021-10-29 13:33:40|960.6||960.8||960.8||960.6||490
1635514430000|2021-10-29 13:33:50|960.6|960.2|960.4|960|960.8|960.2|960.2|960|6409
1635514440000|2021-10-29 13:34:00|960.6|960.2|961.2|960.8|961.2|960.8|960.4|960.2|1882
1635514450000|2021-10-29 13:34:10|961.4|961|960.6|960.4|961.6|961|960.6|960.4|5189
1635514460000|2021-10-29 13:34:20||960.2||960.2||960.2||960|53
1635514470000|2021-10-29 13:34:30|960.4|960|960.6|960.2|960.6|960.2|960.4|960|100
1635514480000|2021-10-29 13:34:40|960.8|960.4|961|960.6|961|960.8|960.8|960.2|1844
1635514490000|2021-10-29 13:34:50|961.2|960.8|961.2|960.8|961.4|960.8|961.2|960.6|1105
1635514500000|2021-10-29 13:35:00|961.4|961|961.4|961|961.6|961.2|961.2|961|13589
1635514510000|2021-10-29 13:35:10|961.6|961.2|961.4|961|961.8|961.4|961.4|961|2055
1635514520000|2021-10-29 13:35:20|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|2352
1635514550000|2021-10-29 13:35:50|961.4|961|961.8|961.4|962|961.6|961.4|961|1133
1635514560000|2021-10-29 13:36:00|962|961.6|961.6|961.4|962|961.6|961.6|961.4|15412
1635514570000|2021-10-29 13:36:10|961.4|961.2|961.2|960.8|961.4|961.2|961.2|960.8|1558
1635514580000|2021-10-29 13:36:20|961.4|961|961.6|961.4|961.8|961.4|961.4|960.8|1605
1635514590000|2021-10-29 13:36:30|961.8||961.6||961.8||961.6||0
1635514600000|2021-10-29 13:36:40|961.4|961.2|961.4|961|961.6|961.2|961.2|961|999
1635514610000|2021-10-29 13:36:50|961.2|960.8|960.8|960.4|961.2|960.8|960.8|960.4|8354
1635514620000|2021-10-29 13:37:00|961|960.6|960.8|960.4|961|960.6|960.8|960.4|0
1635514640000|2021-10-29 13:37:20|961|960.6|961.2|960.8|961.2|961|961|960.4|3444
1635514650000|2021-10-29 13:37:30|961.4|961|961.4|961.2|961.6|961.4|961.4|961|1035
1635514660000|2021-10-29 13:37:40|961.6||961.4||961.6||961.4||568
1635514670000|2021-10-29 13:37:50|961.2|961|961.2|961|961.2|961|961.2|961|620
1635514680000|2021-10-29 13:38:00||960.8||960.8||960.8||960.8|0
1635514690000|2021-10-29 13:38:10|961|960.6|961|960.6|961|960.6|961|960.6|421
1635514700000|2021-10-29 13:38:20|960.8|960.4|960|959.4|961|960.4|960|959.4|18175
1635514710000|2021-10-29 13:38:30|959.8|959.6|960.6|960.4|960.6|960.4|959.8|959.6|5605
1635514720000|2021-10-29 13:38:40|960.8|960.6|960.8|960.4|961|960.6|960.8|960.4|1059
1635514740000|2021-10-29 13:39:00|||||||||100
1635514760000|2021-10-29 13:39:20|960.6|960.2|960.4|960|960.8|960.2|960.4|960|3410
1635514770000|2021-10-29 13:39:30|960.2|960.2|960.8|960.4|960.8|960.4|960.2|960.2|607
1635514780000|2021-10-29 13:39:40|960.6|960.2|960.4|960|960.8|960.2|960.4|960|714
1635514800000|2021-10-29 13:40:00|960.2|959.8|959.2|958.8|960.2|959.8|959|958.8|13122
1635514810000|2021-10-29 13:40:10||958.6||958.8||958.8||958.6|0
1635514830000|2021-10-29 13:40:30|959.6|959|959|958.8|959.6|959.2|959|958.8|8789
1635514840000|2021-10-29 13:40:40|958.8|958.4|958.6|958.2|959|958.4|958.6|958.2|3
1635514850000|2021-10-29 13:40:50|958.8|958.4|959|958.6|959|958.6|958.8|958.4|1224
1635514860000|2021-10-29 13:41:00|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.2|1151
1635514870000|2021-10-29 13:41:10|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958|6
1635514880000|2021-10-29 13:41:20|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|0
1635514890000|2021-10-29 13:41:30|959|958.6|959|958.6|959|958.6|958.6|958.6|1459
1635514900000|2021-10-29 13:41:40|959.2|958.8|959|958.8|959.2|959|959|958.8|11147
1635514910000|2021-10-29 13:41:50|959.2||959.2||959.2||959.2||572
1635514930000|2021-10-29 13:42:10|959.4|959|959.2|958.8|959.6|959.2|959.2|958.8|9732
1635514940000|2021-10-29 13:42:20|959.6|959|959.2|959|959.6|959.2|959|958.8|7840
1635514950000|2021-10-29 13:42:30||958.8||958.8||958.8||958.8|733
1635514970000|2021-10-29 13:42:50||959||958.8||959||958.8|0
1635514980000|2021-10-29 13:43:00|959.4|959|959.4|959|959.4|959.2|959.4|959|413
1635514990000|2021-10-29 13:43:10|959.2|958.8|959.2|958.8|959.2|959|959|958.8|5103
1635515000000|2021-10-29 13:43:20|||||||||150
1635515020000|2021-10-29 13:43:40|959|959|959.4|959|959.4|959.2|959|958.8|3857
1635515040000|2021-10-29 13:44:00|959.6|959.2|960.2|959.8|960.2|959.8|959.6|959|3657
1635515060000|2021-10-29 13:44:20|960.4|960|960.2|960|960.4|960|960.2|960|293
1635515070000|2021-10-29 13:44:30|960|959.8|960.2|959.8|960.2|960|960|959.8|3192
1635515090000|2021-10-29 13:44:50|960.4|960|960.4|960|960.6|960.2|960|959.6|25491
1635515100000|2021-10-29 13:45:00|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960|200
1635515110000|2021-10-29 13:45:10|960.8|960|961.2|960.6|961.2|960.8|960.6|960|4769
1635515120000|2021-10-29 13:45:20|961|960.8|961.2|960.8|961.2|960.8|961|960.6|100
1635515140000|2021-10-29 13:45:40|961.4|961|961.4|960.8|961.4|961|961.2|960.8|103
1635515150000|2021-10-29 13:45:50|961.2|961|961.4|960.8|961.4|961.2|961.2|960.8|334
1635515160000|2021-10-29 13:46:00|961.6|961|961.8|961.4|961.8|961.4|961.6|960.8|1224
1635515170000|2021-10-29 13:46:10|961.6|961.2|961.4|961|961.6|961.2|961.4|961|2825
1635515210000|2021-10-29 13:46:50|961.6|961.2|962|961.6|962.2|961.8|961.6|961.2|6668
1635515220000|2021-10-29 13:47:00|961.6|961.4|962.2|961.8|962.2|961.8|961.6|961.4|5883
1635515240000|2021-10-29 13:47:20|962.4|962|962.4|962|962.6|962|962.4|962|602
1635515250000|2021-10-29 13:47:30||962.2||962.2||962.2||962|1698
1635515260000|2021-10-29 13:47:40|962.6|962|962|961.6|962.6|962|961.8|961.4|5592
1635515280000|2021-10-29 13:48:00|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|2808
1635515290000|2021-10-29 13:48:10|961.4|961.2|961.6|961.2|961.8|961.2|961.4|961.2|1403
1635515310000|2021-10-29 13:48:30|961.4|961|961|960.8|961.6|961|961|960.8|686
1635515320000|2021-10-29 13:48:40|961.2||961.2||961.2||961.2||107
1635515330000|2021-10-29 13:48:50|961||961||961||961||708
1635515340000|2021-10-29 13:49:00|961.2|961|961.4|961|961.6|961|961.2|961|1263
1635515350000|2021-10-29 13:49:10|961.6|961.2|961.8|961.4|962|961.8|961.4|961.2|9150
1635515360000|2021-10-29 13:49:20|961.6|961.2|961.6|961.2|961.8|961.4|961.4|961|607
1635515370000|2021-10-29 13:49:30|961.8|961.4|961.8|961.4|962|961.6|961.8|961.4|13
1635515400000|2021-10-29 13:50:00|961.6|961.2|961.4|961|961.6|961.2|961.2|961|6208
1635515410000|2021-10-29 13:50:10|961.2|960.8|961.2|960.8|961.2|961|961|960.8|2279
1635515420000|2021-10-29 13:50:20|961|960.6|960.8|960.6|961|960.6|960.8|960.4|2
1635515430000|2021-10-29 13:50:30|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|121
1635515440000|2021-10-29 13:50:40|960.8||960.8||960.8||960.8||637
1635515450000|2021-10-29 13:50:50|960.6||960.6||960.6||960.6||0
1635515460000|2021-10-29 13:51:00|960.4|960.2|960.4|960.2|960.6|960.2|960.4|960.2|719
1635515470000|2021-10-29 13:51:10|960.6|960|960.8|960.4|960.8|960.4|960.6|960|814
1635515480000|2021-10-29 13:51:20|960.6|960.6|960.2|960|961|960.6|960.2|960|3034
1635515490000|2021-10-29 13:51:30||959.8||959.8||959.8||959.8|3068
1635515500000|2021-10-29 13:51:40|960.4|960|961|960.6|961|960.6|960.4|960|7226
1635515520000|2021-10-29 13:52:00|960.8|960.8|961|960.6|961|960.8|960.8|960.6|5484
1635515540000|2021-10-29 13:52:20|960.8|960.4|960.6|960.4|961|960.4|960.6|960.4|382
1635515550000|2021-10-29 13:52:30|960.4|960.2|960.2|960|960.4|960.2|960.2|960|5422
1635515570000|2021-10-29 13:52:50|960.4|960.2|960.2|960|960.4|960.2|960.2|960|1531
1635515580000|2021-10-29 13:53:00|960|959.8|960.2|959.8|960.2|960|960|959.8|2123
1635515590000|2021-10-29 13:53:10|960|959.6|959.8|959.6|960|959.6|959.8|959.6|173
1635515600000|2021-10-29 13:53:20|959.6|959.4|959|958.6|959.6|959.4|959|958.6|9000
1635515610000|2021-10-29 13:53:30|959.2|958.8|959.2|959|959.4|959|959.2|958.6|100
1635515620000|2021-10-29 13:53:40|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|1332
1635515630000|2021-10-29 13:53:50|959.4|959.4|959.8|959.4|959.8|959.4|959.4|959.4|601
1635515640000|2021-10-29 13:54:00||959.6||959.4||959.6||959.4|0
1635515660000|2021-10-29 13:54:20|959.6|959.2|959.4|959|959.8|959.2|959.4|959|3141
1635515680000|2021-10-29 13:54:40|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959|678
1635515690000|2021-10-29 13:54:50||959.6||959.6||959.6||959.4|1000
1635515700000|2021-10-29 13:55:00|959.6|959.4|959.6|959.4|959.8|959.4|959.6|959.4|5448
1635515710000|2021-10-29 13:55:10|959.8|959.6|959.6|959.4|959.8|959.6|959.6|959.4|1196
1635515720000|2021-10-29 13:55:20|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959|981
1635515740000|2021-10-29 13:55:40|959.8|959.4|959.8|959.6|959.8|959.6|959.8|959.4|1167
1635515760000|2021-10-29 13:56:00|959.6|959.4|959.8|959.4|959.8|959.6|959.6|959.4|9223
1635515770000|2021-10-29 13:56:10|959.6|959.6|960|959.8|960|959.8|959.6|959.4|5822
1635515780000|2021-10-29 13:56:20|960.2|960|960.2|959.8|960.4|960|960.2|959.8|500
1635515790000|2021-10-29 13:56:30|960|959.6|959.8|959.4|960|959.6|959.8|959.4|4489
1635515800000|2021-10-29 13:56:40|960|959.6|960|959.6|960|959.8|960|959.4|6849
1635515810000|2021-10-29 13:56:50|960.2|959.8|960.2|959.8|960.6|960.2|960.2|959.8|6046
1635515860000|2021-10-29 13:57:40|960.4|960|960.4|960|960.4|960.2|960.2|960|2905
1635515870000|2021-10-29 13:57:50|960.2||960.2||960.2||960.2||0
1635515900000|2021-10-29 13:58:20||959.8||959.8||959.8||959.8|1018
1635515950000|2021-10-29 13:59:10|960||960||960||960||969
1635515960000|2021-10-29 13:59:20|959.8|959.6|959.4|959|959.8|959.6|959.4|959|6108
1635515970000|2021-10-29 13:59:30|959.6|959.2|959.4|959|959.6|959.4|959.4|959|3910
1635516000000|2021-10-29 14:00:00|959.6||959.4||959.6||959.4||0
1635516010000|2021-10-29 14:00:10|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959.2|622
1635516030000|2021-10-29 14:00:30|959.4|959.2|959.4|959|959.4|959.2|959.4|959|2521
1635516050000|2021-10-29 14:00:50||959.2||959||959.2||959|11
1635516060000|2021-10-29 14:01:00|959.2|959.2|959.2|959|959.2|959.2|959.2|959|2223
1635516070000|2021-10-29 14:01:10|959|958.8|958.8|958.6|959|958.8|958.8|958.6|6505
1635516080000|2021-10-29 14:01:20|959|958.4|959.2|958.8|959.2|958.8|959|958.4|3919
1635516110000|2021-10-29 14:01:50|959.4|959|959.2|959|959.4|959.2|959.2|959|374
1635516130000|2021-10-29 14:02:10|959|958.8|959.4|959.2|959.4|959.2|959|958.6|3658
1635516140000|2021-10-29 14:02:20|959.6|959.4|959.6|959.4|960|959.6|959.4|959.2|3499
1635516150000|2021-10-29 14:02:30|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|166
1635516180000|2021-10-29 14:03:00|959.4|959|959|958.8|959.4|959|959|958.8|909
1635516190000|2021-10-29 14:03:10|959.2|958.6|959.2|959|959.2|959|959.2|958.6|237
1635516200000|2021-10-29 14:03:20|959|958.8|959|958.6|959.2|958.8|959|958.6|2685
1635516210000|2021-10-29 14:03:30|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.4|0
1635516230000|2021-10-29 14:03:50|959|958.8|958.8|958.6|959|958.8|958.8|958.6|1935
1635516240000|2021-10-29 14:04:00|959|958.8|959|958.6|959|958.8|959|958.6|137
1635516270000|2021-10-29 14:04:30||958.8||958.6||958.8||958.6|0
1635516280000|2021-10-29 14:04:40|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|1666
1635516290000|2021-10-29 14:04:50|958.4||958.4||958.6||958.4||2588
1635516300000|2021-10-29 14:05:00|958.6||958.6||958.6||958.6||4954
1635516310000|2021-10-29 14:05:10|958.4|958|958.6|958.2|958.6|958.2|958.2|958|9402
1635516320000|2021-10-29 14:05:20|958.4|958|958.2|958|958.4|958|958.2|958|468
1635516330000|2021-10-29 14:05:30|958|957.8|958|957.8|958.2|957.8|958|957.8|250
1635516340000|2021-10-29 14:05:40|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|3278
1635516360000|2021-10-29 14:06:00|958|957.8|958|957.6|958.2|957.8|958|957.6|1844
1635516370000|2021-10-29 14:06:10|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.8|4300
1635516380000|2021-10-29 14:06:20|958.2|958|958.2|957.8|958.2|958|958.2|957.8|1447
1635516400000|2021-10-29 14:06:40|958|957.6|957.8|957.6|958|957.6|957.8|957.6|1121
1635516410000|2021-10-29 14:06:50|957.6|957.4|957.6|957.4|957.6|957.6|957.6|957.4|210
1635516420000|2021-10-29 14:07:00|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|3295
1635516430000|2021-10-29 14:07:10|957.4|957.2|957.4|957.2|957.4|957.2|957.2|957|3091
1635516440000|2021-10-29 14:07:20|957.6|957.4|957.4|957.2|957.6|957.4|957.2|957|12868
1635516450000|2021-10-29 14:07:30|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.4|1656
1635516460000|2021-10-29 14:07:40|957.8|957.2|957.8|957.4|957.8|957.6|957.8|957.2|2731
1635516470000|2021-10-29 14:07:50|958|957.6|958|957.6|958|957.8|958|957.4|2631
1635516480000|2021-10-29 14:08:00|958.2|957.8|958|957.8|958.4|958|958|957.8|5007
1635516490000|2021-10-29 14:08:10|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|3
1635516500000|2021-10-29 14:08:20||957.6||957.6||957.6||957.4|0
1635516510000|2021-10-29 14:08:30|958|957.8|957.8|957.4|958|957.8|957.6|957.4|4614
1635516520000|2021-10-29 14:08:40|958|957.6|957.8|957.4|958|957.6|957.8|957.4|2948
1635516540000|2021-10-29 14:09:00|958|957.6|957.8|957.4|958|957.8|957.8|957.4|2523
1635516560000|2021-10-29 14:09:20|957.6|957.6|958|957.6|958|957.6|957.6|957.6|1377
1635516580000|2021-10-29 14:09:40|958.2|957.8|958.2|958|958.2|958|958.2|957.8|2027
1635516590000|2021-10-29 14:09:50|958|957.8|957.6|957.4|958|957.8|957.6|957.4|264
1635516600000|2021-10-29 14:10:00|957.4|957.2|957|956.8|957.4|957.2|957|956.8|5786
1635516610000|2021-10-29 14:10:10|956.8|956.6|956.4|956.2|957|956.6|956.4|956|2508
1635516620000|2021-10-29 14:10:20|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.2|1515
1635516640000|2021-10-29 14:10:40|956.4|956.2|956.4|956|956.4|956.2|956.4|956|500
1635516650000|2021-10-29 14:10:50|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1635516670000|2021-10-29 14:11:10|956|955.6|955.8|955.6|956.2|955.6|955.8|955.4|6481
1635516680000|2021-10-29 14:11:20|955.6|955.4|955.6|955.4|955.8|955.6|955.6|955.4|854
1635516700000|2021-10-29 14:11:40|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|1206
1635516720000|2021-10-29 14:12:00|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|275
1635516740000|2021-10-29 14:12:20|955.6||955.8||955.8||955.6||0
1635516750000|2021-10-29 14:12:30|955.6|955.2|955.4|955.2|955.6|955.4|955.4|955.2|5074
1635516760000|2021-10-29 14:12:40|955.2|955|955.2|955|955.2|955|955.2|955|2421
1635516780000|2021-10-29 14:13:00|955|954.8|955|954.6|955|954.8|955|954.6|5512
1635516790000|2021-10-29 14:13:10|954.8||954.8||954.8||954.8||128
1635516800000|2021-10-29 14:13:20|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|391
1635516810000|2021-10-29 14:13:30|954.4||954.4||954.4||954.4||0
1635516820000|2021-10-29 14:13:40|954.6|954.4|955|954.6|955|954.6|954.6|954.2|5259
1635516830000|2021-10-29 14:13:50|955.2|954.8|955.4|955|955.4|955.2|955.2|954.8|2591
1635516840000|2021-10-29 14:14:00||955.2||955||955.2||955|0
1635516850000|2021-10-29 14:14:10|955|954.8|955|954.8|955|954.8|955|954.8|3677
1635516860000|2021-10-29 14:14:20|955.2|955|955.2|954.8|955.2|955|955.2|954.8|3
1635516900000|2021-10-29 14:15:00|955|955|955.2|954.8|955.2|955|955|954.8|19
1635516920000|2021-10-29 14:15:20|955.4|955|955.4|955|955.4|955|955.4|955|1448
1635516930000|2021-10-29 14:15:30|955.2|954.8|954.8|954.6|955.2|954.8|954.8|954.6|17495
1635516940000|2021-10-29 14:15:40|954.6|954.4|954.2|953.8|954.6|954.4|954.2|953.8|7859
1635516950000|2021-10-29 14:15:50|954.4|954|954.2|954|954.4|954.2|954.2|954|1237
1635516960000|2021-10-29 14:16:00|954|953.8|953.8|953.4|954|953.8|953.8|953.4|582
1635516970000|2021-10-29 14:16:10|954.4|953.6|954.4|954|954.4|954.2|954.2|953.4|86806
1635516980000|2021-10-29 14:16:20|954.6|954.2|955|954.6|955|954.6|954.6|954.2|1507
1635516990000|2021-10-29 14:16:30|954.8|954.4|954.6|954.2|954.8|954.6|954.6|954.2|6183
1635517000000|2021-10-29 14:16:40|954.8|954.4|955|954.6|955|954.8|954.8|954.4|3070
1635517020000|2021-10-29 14:17:00|955.2|954.8|955|954.6|955.2|954.8|955|954.6|1440
1635517030000|2021-10-29 14:17:10|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|2091
1635517050000|2021-10-29 14:17:30||955||954.8||955||954.8|0
1635517080000|2021-10-29 14:18:00|955||955.2||955.2||955||2199
1635517090000|2021-10-29 14:18:10|955.4|955|955.2|954.8|955.4|955|955.2|954.8|672
1635517120000|2021-10-29 14:18:40|955|954.6|954.6|954.4|955|954.6|954.6|954.4|8984
1635517130000|2021-10-29 14:18:50||954.2||954.2||954.2||954.2|2072
1635517140000|2021-10-29 14:19:00||954.4||954.2||954.4||954.2|0
1635517190000|2021-10-29 14:19:50|||||||||1161
1635517200000|2021-10-29 14:20:00|954.8|954.4|955|954.8|955|954.8|954.8|954.4|28560
1635517210000|2021-10-29 14:20:10|955.2|955|955.4|955|955.4|955|955.2|955|411
1635517220000|2021-10-29 14:20:20|955.2|954.8|955.2|954.8|955.2|954.8|954.8|954.6|5559
1635517230000|2021-10-29 14:20:30|955|954.6|955|954.6|955|954.6|955|954.6|477
1635517240000|2021-10-29 14:20:40||954.8||954.8||954.8||954.8|0
1635517250000|2021-10-29 14:20:50|955.2||955.2||955.2||955.2||2100
1635517270000|2021-10-29 14:21:10|955|954.6|954.6|954.4|955.2|954.6|954.6|954.4|4212
1635517280000|2021-10-29 14:21:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|4933
1635517290000|2021-10-29 14:21:30||954.4||954.4||954.4||954.4|0
1635517320000|2021-10-29 14:22:00|955|954.6|955.2|954.8|955.2|954.8|955|954.6|3573
1635517330000|2021-10-29 14:22:10|955|954.6|954.8|954.6|955|954.6|954.8|954.6|1593
1635517340000|2021-10-29 14:22:20|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|5837
1635517380000|2021-10-29 14:23:00|955|954.6|954.6|954.4|955|954.8|954.6|954.4|4634
1635517390000|2021-10-29 14:23:10|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954|3611
1635517420000|2021-10-29 14:23:40|||||||||7585
1635517440000|2021-10-29 14:24:00|954.2|954|954.2|953.8|954.2|954|954|953.8|4644
1635517460000|2021-10-29 14:24:20|954||954||954.2||954||1699
1635517470000|2021-10-29 14:24:30|||||||||3411
1635517480000|2021-10-29 14:24:40|954.2|954|954.2|953.8|954.2|954|954.2|953.8|3017
1635517490000|2021-10-29 14:24:50|954|953.6|954.2|953.8|954.2|954|954|953.6|5131
1635517510000|2021-10-29 14:25:10|954||954.2||954.2||954||0
1635517520000|2021-10-29 14:25:20|954||954||954.2||954||1269
1635517530000|2021-10-29 14:25:30|||||||||912
1635517540000|2021-10-29 14:25:40|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|3889
1635517550000|2021-10-29 14:25:50|953.6|953.4|953.6|953.4|953.8|953.4|953.6|953.4|96
1635517560000|2021-10-29 14:26:00|953.4|953.2|953|952.8|953.6|953.2|953|952.8|5548
1635517600000|2021-10-29 14:26:40|952.8|952.6|952.6|952.2|953|952.6|952.6|952.2|11211
1635517610000|2021-10-29 14:26:50|952.4||952.4||952.4||952.4||0
1635517620000|2021-10-29 14:27:00|952.6|952.4|952.6|952.2|952.8|952.4|952.6|952.2|12633
1635517660000|2021-10-29 14:27:40|952.8|952.4|952.8|952.6|952.8|952.6|952.6|952.4|8081
1635517670000|2021-10-29 14:27:50|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|1276
1635517680000|2021-10-29 14:28:00|952.4|952.2|952.4|952.2|952.6|952.2|952.4|952.2|2088
1635517700000|2021-10-29 14:28:20|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|3938
1635517710000|2021-10-29 14:28:30|||||||||3155
1635517730000|2021-10-29 14:28:50|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|1837
1635517780000|2021-10-29 14:29:40|952.4||952.6||952.6||952.4||0
1635517800000|2021-10-29 14:30:00|952.4||952.4||952.4||952.4||936
1635517810000|2021-10-29 14:30:10|952.2|952|952.4|952.2|952.4|952.2|952.2|952|3912
1635517820000|2021-10-29 14:30:20|||||||||2
1635517830000|2021-10-29 14:30:30|||||||||8859
1635517840000|2021-10-29 14:30:40|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|2969
1635517860000|2021-10-29 14:31:00|952.8|952.4|953|952.8|953|952.8|952.8|952.2|7742
1635517870000|2021-10-29 14:31:10|953.2||953.2||953.4||953.2||4090
1635517880000|2021-10-29 14:31:20||953||953||953||953|0
1635517900000|2021-10-29 14:31:40|953|952.8|952.8|952.6|953.2|953|952.8|952.6|3450
1635517910000|2021-10-29 14:31:50|||||||||1328
1635517920000|2021-10-29 14:32:00|953|952.8|953.2|953|953.2|953|953|952.8|2599
1635517940000|2021-10-29 14:32:20|953|952.8|953|952.8|953|952.8|953|952.8|1313
1635517950000|2021-10-29 14:32:30|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|203
1635517960000|2021-10-29 14:32:40|||||||||163
1635517970000|2021-10-29 14:32:50|||||||||15
1635517980000|2021-10-29 14:33:00|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|8192
1635517990000|2021-10-29 14:33:10|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|2938
1635518040000|2021-10-29 14:34:00|||||||||5652
1635518050000|2021-10-29 14:34:10|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|6414
1635518060000|2021-10-29 14:34:20|||||||||369
1635518070000|2021-10-29 14:34:30|||||||||4029
1635518080000|2021-10-29 14:34:40|952.6||952.6||952.6||952.6||2117
1635518120000|2021-10-29 14:35:20|952.4|952.4|952.4|952.2|952.4|952.4|952.4|952.2|4185
1635518170000|2021-10-29 14:36:10|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|10819
1635518190000|2021-10-29 14:36:30|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.2|141
1635518200000|2021-10-29 14:36:40|||||||||3065
1635518210000|2021-10-29 14:36:50|||||||||5
1635518220000|2021-10-29 14:37:00|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|311
1635518230000|2021-10-29 14:37:10||952.4||952.4||952.4||952.4|2475
1635518250000|2021-10-29 14:37:30|953|952.6|953|952.6|953|952.6|953|952.6|12870
1635518280000|2021-10-29 14:38:00|952.8|952.4|952.4|952.2|953|952.4|952.4|952.2|12092
1635518300000|2021-10-29 14:38:20|952.2|952|952.4|952.2|952.4|952.2|952.2|952|9317
1635518320000|2021-10-29 14:38:40|952.6|952.4|952.6|952.4|952.6|952.4|952.4|952.2|12174
1635518350000|2021-10-29 14:39:10|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|4498
1635518370000|2021-10-29 14:39:30|952.6|952.4|952.4|952.2|952.6|952.6|952.4|952.2|4854
1635518450000|2021-10-29 14:40:50|952.2|952|951.8|951.6|952.4|952.2|951.8|951.6|23610
1635518480000|2021-10-29 14:41:20|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|2720
1635518510000|2021-10-29 14:41:50|||||||||53
1635518520000|2021-10-29 14:42:00|951.4|951.2|951.2|951|951.4|951.2|951.2|951|4617
1635518530000|2021-10-29 14:42:10|951|950.8|950.6|950.4|951|950.8|950.6|950.4|2327
1635518540000|2021-10-29 14:42:20|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|8768
1635518570000|2021-10-29 14:42:50|950.2|950|950.4|950|950.4|950|950.2|950|7615
1635518580000|2021-10-29 14:43:00||950.2||950.2||950.2||950.2|6401
1635518590000|2021-10-29 14:43:10|950.6|950.4|950.6|950.4|950.8|950.4|950.6|950.4|13023
1635518600000|2021-10-29 14:43:20|||||||||3710
1635518620000|2021-10-29 14:43:40|||||||||11284
1635518630000|2021-10-29 14:43:50|950.8|950.6|951.2|950.8|951.2|950.8|950.8|950.6|9430
1635518640000|2021-10-29 14:44:00||951||951||951||951|2492
1635518650000|2021-10-29 14:44:10|||||||||351
1635518670000|2021-10-29 14:44:30|951|950.8|950.8|950.6|951|950.8|950.8|950.6|1672
1635518690000|2021-10-29 14:44:50|||||||||2778
1635518700000|2021-10-29 14:45:00|951|950.8|951|950.6|951|950.8|951|950.6|2126
1635518720000|2021-10-29 14:45:20|951.2|950.8|951.4|951.2|951.4|951.2|951.2|950.8|6386
1635518730000|2021-10-29 14:45:30|951.6||951.4||951.6||951.4||1266
1635518740000|2021-10-29 14:45:40|951.6|951.4|951.4|951.2|951.6|951.4|951.4|951.2|8546
1635518750000|2021-10-29 14:45:50||951||951||951||951|1095
1635518760000|2021-10-29 14:46:00|951.2||951.2||951.2||951.2||0
1635518770000|2021-10-29 14:46:10|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|1638
1635518780000|2021-10-29 14:46:20|951.2|951|951.2|951|951.2|951|951|950.8|6030
1635518790000|2021-10-29 14:46:30|951.4|951.2|951.4|951|951.6|951.2|951.4|951|3903
1635518800000|2021-10-29 14:46:40|951.6||951.4||951.6||951.4||0
1635518810000|2021-10-29 14:46:50|951.2||951.2||951.4||951.2||2075
1635518820000|2021-10-29 14:47:00|951.4|951.2|951.4|951|951.4|951.2|951.4|951|4502
1635518830000|2021-10-29 14:47:10|951.8|951.2|951.8|951.6|951.8|951.6|951.8|951|18517
1635518840000|2021-10-29 14:47:20|952|951.8|951.8|951.6|952|951.8|951.8|951.6|7702
1635518850000|2021-10-29 14:47:30|952||952||952||952||578
1635518880000|2021-10-29 14:48:00|951.8||952||952||951.8||0
1635518930000|2021-10-29 14:48:50|951.8|951.4|951.6|951.4|951.8|951.6|951.6|951.4|7036
1635518940000|2021-10-29 14:49:00|951.4|951.2|951.4|951|951.4|951.2|951.4|951|3726
1635518950000|2021-10-29 14:49:10|951.2|950.8|951|950.6|951.2|950.8|950.8|950.6|634
1635519000000|2021-10-29 14:50:00|951.2|950.8|951.2|951|951.2|951|951|950.8|17623
1635519010000|2021-10-29 14:50:10||950.8||951||951||950.8|0
1635519020000|2021-10-29 14:50:20|951|950.8|951.2|951|951.2|951|951|950.8|1404
1635519030000|2021-10-29 14:50:30|951.4|951.2|951.4|951|951.4|951.2|951.2|951|5270
1635519050000|2021-10-29 14:50:50|951.6||951.4||951.6||951.4||0
1635519060000|2021-10-29 14:51:00|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|0
1635519080000|2021-10-29 14:51:20|951.4|951|951.4|951|951.4|951|951.2|951|3005
1635519090000|2021-10-29 14:51:30|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951|1132
1635519100000|2021-10-29 14:51:40|||||||||1627
1635519120000|2021-10-29 14:52:00|||||||||601
1635519130000|2021-10-29 14:52:10|||||||||2813
1635519150000|2021-10-29 14:52:30|951.2|951|950.8|950.6|951.2|951|950.8|950.6|12384
1635519170000|2021-10-29 14:52:50|951|950.8|951.2|950.8|951.2|951|951|950.6|19159
1635519180000|2021-10-29 14:53:00|951|950.6|950.8|950.6|951|950.6|950.8|950.6|1761
1635519190000|2021-10-29 14:53:10|950.6|950.4|950.6|950.2|950.8|950.6|950.4|950.2|4776
1635519210000|2021-10-29 14:53:30|950.4|950|950.2|950|950.4|950|950.2|950|10255
1635519230000|2021-10-29 14:53:50|950|949.8|949.8|949.4|950|949.8|949.6|949.4|38285
1635519250000|2021-10-29 14:54:10|||||||||53
1635519270000|2021-10-29 14:54:30|949.6|949.2|949.6|949.2|949.8|949.2|949.4|949.2|8878
1635519290000|2021-10-29 14:54:50|949.4||949.4||949.4||949.4||276
1635519300000|2021-10-29 14:55:00|949.2|949|949.4|949|949.4|949|949.2|949|1512
1635519310000|2021-10-29 14:55:10||949.2||949||949.2||949|0
1635519320000|2021-10-29 14:55:20|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|13294
1635519330000|2021-10-29 14:55:30|950|949.6|950|949.8|950|949.8|949.8|949.6|4374
1635519340000|2021-10-29 14:55:40|950.2|950|950.4|950|950.4|950|950.2|950|7512
1635519350000|2021-10-29 14:55:50|950.2||950.4||950.4||950.2||0
1635519360000|2021-10-29 14:56:00|950.2||950.2||950.2||950.2||0
1635519370000|2021-10-29 14:56:10|||||||||1506
1635519380000|2021-10-29 14:56:20|950.4|950.2|950.6|950.2|950.8|950.4|950.4|950.2|2697
1635519390000|2021-10-29 14:56:30|950.4|950.4|950.4|950|950.6|950.4|950.2|950|4371
1635519400000|2021-10-29 14:56:40|950.2||950.2||950.2||950.2||2930
1635519410000|2021-10-29 14:56:50|950|949.8|950|949.8|950|949.8|950|949.8|2258
1635519420000|2021-10-29 14:57:00|949.8|949.6|949.8|949.6|950|949.6|949.8|949.6|425
1635519430000|2021-10-29 14:57:10|950|949.4|949.6|949.2|950|949.4|949.6|949.2|606
1635519440000|2021-10-29 14:57:20|949.8|949.4|949.8|949.4|949.8|949.6|949.6|949.2|2541
1635519450000|2021-10-29 14:57:30|949.6|949.6|949.8|949.4|949.8|949.6|949.6|949.4|0
1635519470000|2021-10-29 14:57:50|949.6|949.2|949.6|949.2|949.6|949.4|949.4|949.2|1900
1635519480000|2021-10-29 14:58:00||949.4||949.4||949.4||949.4|213
1635519490000|2021-10-29 14:58:10||949.2||949.2||949.4||949.2|0
1635519500000|2021-10-29 14:58:20||949.4||949.4||949.4||949.2|10114
1635519510000|2021-10-29 14:58:30|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|1413
1635519520000|2021-10-29 14:58:40||949.4||949.4||949.4||949.4|0
1635519530000|2021-10-29 14:58:50|||||||||2
1635519540000|2021-10-29 14:59:00|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|8715
1635519550000|2021-10-29 14:59:10|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|3312
1635519570000|2021-10-29 14:59:30|949.6||949.8||949.8||949.6||6075
1635519590000|2021-10-29 14:59:50||949.6||949.6||949.6||949.4|381
1635519600000|2021-10-29 15:00:00|949.6|949.4|949.8|949.4|949.8|949.6|949.6|949.4|5321
1635519610000|2021-10-29 15:00:10|949.6|949.6|949.6|949.2|949.8|949.6|949.6|949.2|5212
1635519620000|2021-10-29 15:00:20|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|6457
1635519630000|2021-10-29 15:00:30|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.4|8612
1635519640000|2021-10-29 15:00:40|950|949.8|950.2|949.8|950.2|950|950|949.8|6203
1635519650000|2021-10-29 15:00:50|950|949.6|950|949.6|950|949.6|949.8|949.6|398
1635519660000|2021-10-29 15:01:00|949.8|949.8|950|949.6|950|949.8|949.8|949.6|2464
1635519690000|2021-10-29 15:01:30|949.8|949.4|949.6|949.2|950|949.4|949.4|949.2|4978
1635519710000|2021-10-29 15:01:50|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|7000
1635519720000|2021-10-29 15:02:00|949.6||949.6||949.6||949.6||0
1635519740000|2021-10-29 15:02:20|949.4|949.2|949.6|949.4|949.6|949.4|949.4|949.2|8198
1635519750000|2021-10-29 15:02:30|||||||||4190
1635519760000|2021-10-29 15:02:40|949.8|949.6|950.2|949.8|950.4|950|949.6|949.4|1912
1635519780000|2021-10-29 15:03:00|950||950.2||950.2||950||0
1635519790000|2021-10-29 15:03:10|950|949.6|950|949.6|950|949.6|949.8|949.6|5583
1635519800000|2021-10-29 15:03:20|949.8||949.8||949.8||949.8||2751
1635519810000|2021-10-29 15:03:30|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|449
1635519850000|2021-10-29 15:04:10|950|949.6|950|949.6|950|949.6|950|949.6|9847
1635519860000|2021-10-29 15:04:20|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.4|572
1635519870000|2021-10-29 15:04:30|949.6||949.6||949.6||949.6||2425
1635519880000|2021-10-29 15:04:40|||||||||79
1635519890000|2021-10-29 15:04:50|949.4|949.2|949.4|949.2|949.6|949.2|949.4|949.2|1139
1635519900000|2021-10-29 15:05:00|949.6||949.6||949.6||949.6||5450
1635519910000|2021-10-29 15:05:10||949.4||949.2||949.4||949.2|0
1635519920000|2021-10-29 15:05:20|949.4||949.4||949.6||949.4||4208
1635519930000|2021-10-29 15:05:30|949.6||949.6||949.6||949.6||2887
1635519950000|2021-10-29 15:05:50|949.8|949.4|950|949.6|950|949.6|949.8|949.4|2397
1635519960000|2021-10-29 15:06:00|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1635519970000|2021-10-29 15:06:10|950.4|950|950.4|950|950.4|950.2|950.2|950|2377
1635519980000|2021-10-29 15:06:20|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1635519990000|2021-10-29 15:06:30|950.4||950.6||950.6||950.4||1755
1635520020000|2021-10-29 15:07:00||950.4||950.2||950.4||950.2|1106
1635520030000|2021-10-29 15:07:10|950.4||950.4||950.6||950.4||1263
1635520040000|2021-10-29 15:07:20|950.2|950|950.2|950|950.4|950|950.2|950|4984
1635520050000|2021-10-29 15:07:30|||||||||2011
1635520060000|2021-10-29 15:07:40|950|949.8|950.2|949.8|950.2|950|950|949.8|7842
1635520080000|2021-10-29 15:08:00||950||949.8||950||949.8|1222
1635520090000|2021-10-29 15:08:10||950||950||950||950|0
1635520100000|2021-10-29 15:08:20|950|949.8|950.2|949.8|950.2|949.8|950|949.8|1267
1635520160000|2021-10-29 15:09:20||950||950||950||950|0
1635520170000|2021-10-29 15:09:30||949.8||949.8||949.8||949.8|2000
1635520200000|2021-10-29 15:10:00||950||950||950||949.8|12402
1635520210000|2021-10-29 15:10:10|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|7754
1635520220000|2021-10-29 15:10:20|||||||||1577
1635520230000|2021-10-29 15:10:30|||||||||1507
1635520250000|2021-10-29 15:10:50|950.6||950.6||950.6||950.4||7342
1635520260000|2021-10-29 15:11:00|950.4||950.4||950.4||950.4||1566
1635520270000|2021-10-29 15:11:10|||||||||1505
1635520290000|2021-10-29 15:11:30|950.2|950|950.4|950|950.4|950|950.2|950|3263
1635520300000|2021-10-29 15:11:40||950.2||950.2||950.2||950.2|0
1635520310000|2021-10-29 15:11:50|950.2|950|950.4|950|950.4|950|950.2|950|3
1635520320000|2021-10-29 15:12:00|950.6|950.2|951|950.6|951|950.6|950.6|950.2|12500
1635520330000|2021-10-29 15:12:10|951.2|950.8|951|950.8|951.2|950.8|951|950.6|1551
1635520340000|2021-10-29 15:12:20||950.6||950.6||950.8||950.6|902
1635520350000|2021-10-29 15:12:30|950.8||951||951||950.8||0
1635520370000|2021-10-29 15:12:50|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.2|4412
1635520380000|2021-10-29 15:13:00|951|950.6|951|950.6|951|950.6|950.8|950.4|0
1635520410000|2021-10-29 15:13:30||950.8||950.8||950.8||950.8|8237
1635520430000|2021-10-29 15:13:50|950.8|950.6|950.8|950.6|951|950.6|950.8|950.4|1677
1635520440000|2021-10-29 15:14:00|||||||||6085
1635520450000|2021-10-29 15:14:10|||||||||1418
1635520460000|2021-10-29 15:14:20|||||||||2621
1635520470000|2021-10-29 15:14:30|951|950.8|951|950.8|951|950.8|951|950.8|7409
1635520480000|2021-10-29 15:14:40|950.8|950.6|951|950.6|951|950.6|950.8|950.6|2216
1635520490000|2021-10-29 15:14:50|950.8|950.4|950.6|950.2|950.8|950.4|950.6|950.2|2483
1635520500000|2021-10-29 15:15:00|950.8|950.4|950.8|950.6|950.8|950.6|950.6|950.2|4553
1635520510000|2021-10-29 15:15:10|||||||||802
1635520520000|2021-10-29 15:15:20|951|950.8|951|950.8|951|950.8|951|950.8|1694
1635520530000|2021-10-29 15:15:30|951.2|951|951.4|951|951.6|951.2|951.2|950.8|7344
1635520540000|2021-10-29 15:15:40|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|2484
1635520550000|2021-10-29 15:15:50|951|950.6|951.6|951.2|951.6|951.4|950.8|950.6|91107
1635520560000|2021-10-29 15:16:00|952|951.4|951.6|951.2|952|951.6|951.4|951|52860
1635520580000|2021-10-29 15:16:20|951.4|951.4|951.4|951.2|951.4|951.4|951.4|951.2|0
1635520590000|2021-10-29 15:16:30|952|951.6|951.8|951.4|952.2|951.8|951.8|951.4|42645
1635520600000|2021-10-29 15:16:40|951.6|951.2|951.6|951.2|951.6|951.2|951.6|951.2|3582
1635520610000|2021-10-29 15:16:50|951.4|951|951.6|951.2|951.6|951.2|951.2|951|8184
1635520620000|2021-10-29 15:17:00|951.4|951|951.4|951|951.4|951|951.2|951|521
1635520630000|2021-10-29 15:17:10|951.6||951.6||951.6||951.4||0
1635520640000|2021-10-29 15:17:20|951.4|951.2|951.6|951.4|951.6|951.4|951.4|951.2|0
1635520670000|2021-10-29 15:17:50|951.2|951|951.4|951|951.4|951|951.2|951|21774
1635520680000|2021-10-29 15:18:00|951.2|950.8|951.6|951.2|951.6|951.2|951.2|950.8|18951
1635520700000|2021-10-29 15:18:20||951.4||951.4||951.4||951.4|0
1635520710000|2021-10-29 15:18:30|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951|1498
1635520720000|2021-10-29 15:18:40|||||||||2
1635520730000|2021-10-29 15:18:50|951.6|951.4|951.2|950.8|951.6|951.4|950.8|950.6|13604
1635520740000|2021-10-29 15:19:00||951||950.8||951||950.8|150
1635520750000|2021-10-29 15:19:10|||||||||4505
1635520770000|2021-10-29 15:19:30|||||||||785
1635520780000|2021-10-29 15:19:40|951.4|951|951.6|951.2|951.6|951.2|951.4|951|7156
1635520790000|2021-10-29 15:19:50|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.2|3171
1635753610000|2021-11-01 08:00:10|997.6|889.4|997.6|889.4|997.6|889.4|997.6|889.4|0
1635753640000|2021-11-01 08:00:40|959|958.2|962.2|961|962.2|961.8|959|958.2|14798
1635753650000|2021-11-01 08:00:50|962.4|961.2|962.4|961.8|962.8|962|961.6|961|23371
1635753660000|2021-11-01 08:01:00|962.2|961.6|962.4|961.6|962.4|962|962|961.2|11713
1635753670000|2021-11-01 08:01:10||961.8||961.6||961.8||961.6|584
1635753680000|2021-11-01 08:01:20|962.2|961.4|962|961.4|962.4|961.6|962|961.4|11744
1635753690000|2021-11-01 08:01:30|961.8|961.6|962.8|962.4|962.8|962.4|961.8|961.4|20434
1635753700000|2021-11-01 08:01:40|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|2423
1635753710000|2021-11-01 08:01:50|963|962.6|963|962.6|963|962.6|963|962.4|4783
1635753720000|2021-11-01 08:02:00|||||||||2187
1635753740000|2021-11-01 08:02:20|964.2|962.8|964.4|963.4|964.4|963.6|963.6|962.4|12135
1635753750000|2021-11-01 08:02:30|964|963.2|963.8|963.6|964.2|963.6|963.8|963|10358
1635753760000|2021-11-01 08:02:40|964.2|963.4|964.2|963.4|964.2|963.6|963.8|963|4886
1635753770000|2021-11-01 08:02:50|964|963.2|964.2|963.4|964.6|964.4|963.8|963.2|9874
1635753780000|2021-11-01 08:03:00|964.4|963.6|967.8|966.8|968.2|968|964.4|963.6|96185
1635753790000|2021-11-01 08:03:10|967.6|966.6|967|966.4|967.6|966.6|967|966.2|18809
1635753800000|2021-11-01 08:03:20|966.8|966.2|967|965.6|967|966.4|966.6|965|8819
1635753810000|2021-11-01 08:03:30|967.2|965.8|966.8|965.8|967.2|967|966.8|965.6|1082
1635753820000|2021-11-01 08:03:40||965.6||965.6||965.6||965.4|2516
1635753840000|2021-11-01 08:04:00||966||966||966||966|2144
1635753850000|2021-11-01 08:04:10|967|966.2|968.6|967.4|969|967.4|966.8|966.2|63388
1635753860000|2021-11-01 08:04:20|969|967.8|969|968.2|969|968.2|969|967.8|11316
1635753880000|2021-11-01 08:04:40||968.4||968.4||968.4||968.2|30737
1635753890000|2021-11-01 08:04:50|968.8|967.8|969|968.4|969|968.4|968|967.8|28850
1635753900000|2021-11-01 08:05:00|968.8|968.2|966.8|965.8|968.8|968.2|966.8|965.6|31093
1635753910000|2021-11-01 08:05:10|966.6|965.6|966.6|965.8|966.8|966|966.4|965|10880
1635753920000|2021-11-01 08:05:20|966.8|966|966.4|965.6|966.8|966|966.2|965.4|8541
1635753930000|2021-11-01 08:05:30|966.6|965.8|967|966|967|966|966.6|965.8|2704
1635753940000|2021-11-01 08:05:40|967.2|966.2|967.4|967|967.8|967|966.8|966.2|3515
1635753950000|2021-11-01 08:05:50|967.2|966.8|968.8|968.2|969|968.6|967.2|966.8|11841
1635753960000|2021-11-01 08:06:00|968.6|968|968|967|968.6|968|968|967|5003
1635753970000|2021-11-01 08:06:10||967.2||967||967.2||967|0
1635753980000|2021-11-01 08:06:20||967.2||967.2||967.2||967.2|0
1635753990000|2021-11-01 08:06:30|968.4|967.4|968.4|967.4|968.4|967.6|968.4|967.4|2473
1635754000000|2021-11-01 08:06:40|968.6|967.6|968.8|967.8|968.8|967.8|968.6|967.6|226
1635754010000|2021-11-01 08:06:50|968.6|967.6|968.8|967.6|968.8|967.6|968.4|967.4|0
1635754020000|2021-11-01 08:07:00|968.6|967.4|968.8|967.8|968.8|967.8|968.4|967.2|242
1635754030000|2021-11-01 08:07:10|968.6|967.6|967.8|967.2|968.6|967.6|967.4|966.6|8007
1635754040000|2021-11-01 08:07:20|968.2|967.4|968.4|967.8|968.4|968|967.8|967.4|2414
1635754070000|2021-11-01 08:07:50|968.2|968|968.8|968.4|969|968.6|968|967.8|25325
1635754080000|2021-11-01 08:08:00|969|968|969|968.6|969|968.8|969|968|8516
1635754090000|2021-11-01 08:08:10|969.4|968.8|970|969.4|970|969.4|969.4|968.6|47079
1635754100000|2021-11-01 08:08:20|970.4|969.6|970.8|970.2|971|970.4|970.4|969.6|41114
1635754110000|2021-11-01 08:08:30|970.6|970|970.6|970|970.8|970.2|970.4|970|7033
1635754120000|2021-11-01 08:08:40|970.4|970.2|971|970.6|971|970.6|970.4|970.2|6983
1635754130000|2021-11-01 08:08:50|971.4|970.8|971|970.6|971.4|971|971|970.6|1695
1635754140000|2021-11-01 08:09:00||970.4||970.4||970.4||970.4|1592
1635754150000|2021-11-01 08:09:10|970.2|970|971.6|970.8|972|971.4|970.2|970|26828
1635754170000|2021-11-01 08:09:30|971.4|971|971.4|971|971.4|971|971.4|971|0
1635754180000|2021-11-01 08:09:40|971.6|971.2|972.6|972|972.8|972.2|971.6|971.2|5332
1635754190000|2021-11-01 08:09:50|972.8|972.2|972.8|972.2|973|972.4|972.6|972.2|388
1635754200000|2021-11-01 08:10:00|973|972.4|973|972.4|973|972.4|973|972.2|225
1635754210000|2021-11-01 08:10:10|973.2|972.6|974|973.4|974.2|973.6|973|972.6|5776
1635754220000|2021-11-01 08:10:20||973.2||973.2||973.2||973.2|0
1635754230000|2021-11-01 08:10:30|973.8|973.4|973.8|973.2|973.8|973.4|973.4|973|7645
1635754240000|2021-11-01 08:10:40|973.6|973|972.4|971.6|973.6|973.2|972.4|971.4|14031
1635754260000|2021-11-01 08:11:00|972.2|971.2|974|973.4|974.2|973.4|972.2|971.2|30940
1635754270000|2021-11-01 08:11:10|973.8|973.2|973.8|972.8|974|973.4|973|972.6|26932
1635754310000|2021-11-01 08:11:50|973.6|973|973.8|973.2|973.8|973.2|973.6|972.8|5275
1635754320000|2021-11-01 08:12:00|973.6|973|973.8|973|973.8|973|973.6|973|1298
1635754330000|2021-11-01 08:12:10|973.4|972.8|973.2|972.4|973.6|973|973.2|972.2|6779
1635754340000|2021-11-01 08:12:20|973|972.2|972.8|972|973|972.2|972.8|972|855
1635754350000|2021-11-01 08:12:30|||||||||258
1635754360000|2021-11-01 08:12:40|||||||||1426
1635754370000|2021-11-01 08:12:50|972.4||972.8||972.8||972.4||1086
1635754380000|2021-11-01 08:13:00|||||||||8339
1635754390000|2021-11-01 08:13:10|972.6|971.8|971.8|971.2|972.6|971.8|971.8|970.8|9887
1635754400000|2021-11-01 08:13:20|971.4|971|971.8|971.2|971.8|971.2|971.4|971|971
1635754410000|2021-11-01 08:13:30|971.4|971|971.4|971|971.4|971|971.2|971|1351
1635754420000|2021-11-01 08:13:40|971.2||971.4||971.4||971.2||0
1635754440000|2021-11-01 08:14:00|971.6|971.2|972.4|971.6|972.4|971.6|971.6|971.2|5197
1635754450000|2021-11-01 08:14:10||971.8||972||972||971.8|483
1635754470000|2021-11-01 08:14:30|972.2|971.8|972|971.6|972.2|971.8|972|971.6|1041
1635754480000|2021-11-01 08:14:40|972.2|971.8|972|971.6|972.2|971.8|972|971.6|0
1635754490000|2021-11-01 08:14:50|971.8|971.4|971|970.2|972|971.4|971|970.2|5420
1635754500000|2021-11-01 08:15:00||970.4||970.4||970.4||970.4|0
1635754510000|2021-11-01 08:15:10|970.8|970.2|970.4|970|970.8|970.4|970|969.4|3575
1635754530000|2021-11-01 08:15:30|970.2|970.2|971|970.6|971|970.6|970.2|970.2|9253
1635754540000|2021-11-01 08:15:40|971.2|970.8|970.8|970.4|971.2|971|970.6|970.2|26964
1635754550000|2021-11-01 08:15:50|970.6|970.2|971|970.6|971|970.6|970.4|970.2|5600
1635754560000|2021-11-01 08:16:00|971.2|970.8|971.4|971|971.4|971|971|970.8|3348
1635754570000|2021-11-01 08:16:10|971.2|970.8|971.2|970.6|971.2|971|971.2|970.6|1593
1635754580000|2021-11-01 08:16:20|971|970.8|970.6|970.2|971.4|970.8|970.6|970.2|774
1635754590000|2021-11-01 08:16:30|970.8|970.4|971.2|970.6|971.2|970.6|970.8|970.2|4824
1635754600000|2021-11-01 08:16:40|971.4||971||971.4||971||1341
1635754610000|2021-11-01 08:16:50|970.8|970.4|970.8|970.6|970.8|970.6|970.6|970.2|1641
1635754620000|2021-11-01 08:17:00|971|970.4|972.6|971.8|972.6|971.8|971|970.4|1276
1635754630000|2021-11-01 08:17:10|972.4|972|972.4|972|972.4|972.2|972.4|972|0
1635754640000|2021-11-01 08:17:20|972.2|971.8|972.4|972|972.4|972|972|971.8|2257
1635754660000|2021-11-01 08:17:40|972.6|972.2|972.6|972|972.6|972.4|972.4|972|263
1635754670000|2021-11-01 08:17:50|972.4|971.8|971.6|971|972.6|971.8|971.6|970.8|10685
1635754680000|2021-11-01 08:18:00|971.8|971.2|972|971.6|972|971.6|971.8|971|101
1635754690000|2021-11-01 08:18:10|971.8|971.8|972|971.8|972|971.8|971.8|971.6|0
1635754700000|2021-11-01 08:18:20|972.2|971.6|972.4|971.8|972.4|971.8|972.2|971.6|775
1635754710000|2021-11-01 08:18:30|972.6|972|972.4|971.8|972.8|972.6|972.2|971.8|6086
1635754720000|2021-11-01 08:18:40|972.2|971.6|972.8|972.6|973.2|972.8|971.6|970.8|42378
1635754730000|2021-11-01 08:18:50||972.4||972.6||972.6||972.4|2067
1635754740000|2021-11-01 08:19:00|973.2|972.8|973|972.8|973.4|973|973|972.8|6394
1635754750000|2021-11-01 08:19:10|||||||||3287
1635754760000|2021-11-01 08:19:20|972.8|972.6|973|972.6|973|972.8|972.8|972.6|4890
1635754770000|2021-11-01 08:19:30|973.2|972.8|973|972.6|973.2|972.8|973|972.6|3429
1635754780000|2021-11-01 08:19:40|972.8|972.4|973|972.6|973|972.6|972.6|972.4|1873
1635754790000|2021-11-01 08:19:50|973.2|972.8|972.8|972.6|973.2|973|972.6|972.4|12307
1635754800000|2021-11-01 08:20:00|972.6|972.4|973|972.6|973.2|972.8|972.6|972.4|2767
1635754810000|2021-11-01 08:20:10|972.8|972.4|972.8|972.6|972.8|972.6|972.8|972.4|1866
1635754820000|2021-11-01 08:20:20|972.6|972.4|972.6|972|972.6|972.4|972.4|972|2982
1635754830000|2021-11-01 08:20:30|972.4|972.2|972.4|972|972.4|972.2|972.4|972|1399
1635754840000|2021-11-01 08:20:40|972.6|972.2|972.6|972.2|972.8|972.2|972.6|972|623
1635754850000|2021-11-01 08:20:50|972.8|972|972.4|972|972.8|972|972.4|972|57
1635754860000|2021-11-01 08:21:00|972.6|972.2|972.6|972|972.8|972.2|972.6|972|0
1635754870000|2021-11-01 08:21:10|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972|50
1635754880000|2021-11-01 08:21:20|972.6|972|972.8|972.4|972.8|972.4|972.6|972|1527
1635754890000|2021-11-01 08:21:30|972.6|972.2|972.8|972.2|972.8|972.2|972.6|972.2|0
1635754900000|2021-11-01 08:21:40|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|102
1635754910000|2021-11-01 08:21:50|973|972.8|973|972.6|973.2|972.8|973|972.6|690
1635754920000|2021-11-01 08:22:00|973.2|972.8|973.6|973.2|973.8|973.4|973.2|972.8|4221
1635754930000|2021-11-01 08:22:10|973.8|973.4|973.8|973.4|973.8|973.6|973.8|973.4|0
1635754940000|2021-11-01 08:22:20|973.6|973.2|973.6|973.2|973.8|973.2|973.4|973|2355
1635754950000|2021-11-01 08:22:30|973.8|973.4|973.4|973|974|973.6|973.4|973|2020
1635754970000|2021-11-01 08:22:50|973.6|973.2|973.6|973|973.8|973.2|973.6|973|1400
1635754990000|2021-11-01 08:23:10|973.8|973.2|973.8|973.4|973.8|973.4|973.8|973.2|80
1635755000000|2021-11-01 08:23:20|974|973.6|974|973.4|974.2|973.6|973.8|973.4|11855
1635755010000|2021-11-01 08:23:30|974.2|973.6|974.2|973.8|974.6|974.2|974|973.6|5993
1635755040000|2021-11-01 08:24:00|974.4|974|974.2|973.6|974.4|974|973.8|973.6|13549
1635755050000|2021-11-01 08:24:10||973.8||973.8||973.8||973.8|0
1635755060000|2021-11-01 08:24:20||974||973.8||974||973.8|0
1635755090000|2021-11-01 08:24:50|974|973.6|973.8|973.6|974.2|973.6|973.8|973.6|2493
1635755100000|2021-11-01 08:25:00|974|973.4|974.8|974.4|974.8|974.4|974|973.2|7294
1635755110000|2021-11-01 08:25:10|974.6||974.6||974.8||974.6||323
1635755120000|2021-11-01 08:25:20|974.8|974.6|975|974.4|975|974.6|974.8|974.4|1465
1635755130000|2021-11-01 08:25:30|974.8||974.8||974.8||974.6||0
1635755140000|2021-11-01 08:25:40|974.6|974.2|974.2|973.8|974.6|974.2|974.2|973.8|3311
1635755150000|2021-11-01 08:25:50|974|973.6|973.8|973.4|974.2|973.6|973.8|973.4|1189
1635755160000|2021-11-01 08:26:00|973.6|973.2|973.8|973.4|973.8|973.4|972.8|972.6|5142
1635755170000|2021-11-01 08:26:10|974|973.6|973.8|973.4|974.2|973.6|973.8|973.4|265
1635755180000|2021-11-01 08:26:20|974|973.6|974|973.6|974|973.6|974|973.6|0
1635755200000|2021-11-01 08:26:40|973.8|973.4|974|973.4|974|973.6|973.8|973.4|5387
1635755210000|2021-11-01 08:26:50|973.8|973.2|973.2|972.6|973.8|973.2|973.2|972.6|3300
1635755220000|2021-11-01 08:27:00|973.4|972.8|973.4|973|973.4|973.2|973.4|972.8|343
1635755230000|2021-11-01 08:27:10||973.2||973||973.2||973|0
1635755240000|2021-11-01 08:27:20|973.2|972.8|972.8|972.4|973.2|972.8|972.6|972.4|1487
1635755250000|2021-11-01 08:27:30|973||973||973||973||0
1635755260000|2021-11-01 08:27:40|972.8|972.6|972.8|972.6|973|972.6|972.6|972.6|1371
1635755270000|2021-11-01 08:27:50||972.4||972.4||972.4||972.4|19
1635755280000|2021-11-01 08:28:00|972.6|972.2|971.8|971.4|972.8|972.2|971.8|971.4|2858
1635755290000|2021-11-01 08:28:10|971.6|971.2|971.8|971.2|971.8|971.2|971.4|971.2|0
1635755310000|2021-11-01 08:28:30|971.6|971|971.8|971.2|971.8|971.4|971|970.8|4148
1635755330000|2021-11-01 08:28:50|||||||||1550
1635755340000|2021-11-01 08:29:00|972|971.4|972.4|972|972.4|972|972|971.4|6248
1635755350000|2021-11-01 08:29:10|972.6|972.2|972.6|972|972.8|972.2|972.6|972|1444
1635755360000|2021-11-01 08:29:20|972.4|972.2|971.8|971.4|972.4|972.2|971.8|971.4|2415
1635755370000|2021-11-01 08:29:30|971.6|971.2|971.4|970.6|971.8|971.2|971.4|970.6|1032
1635755380000|2021-11-01 08:29:40||970.8||970.8||971||970.8|3078
1635755390000|2021-11-01 08:29:50|971.6||971.4||971.6||971.4||0
1635755400000|2021-11-01 08:30:00|971.2|971|971.2|970.8|971.4|971|971|970.8|1219
1635755410000|2021-11-01 08:30:10|971.4|971|971.8|971.2|971.8|971.2|971.4|970.8|106
1635755420000|2021-11-01 08:30:20|971.6||971.6||971.6||971.6||0
1635755450000|2021-11-01 08:30:50|971.4||971.6||971.6||971.4||45
1635755460000|2021-11-01 08:31:00|971.4|970.6|972.4|971.8|972.4|971.8|971.2|970.6|47902
1635755470000|2021-11-01 08:31:10|972.2|971.6|972.2|971.6|972.2|971.6|972.2|971.6|0
1635755480000|2021-11-01 08:31:20|972||971.8||972||971.8||3306
1635755490000|2021-11-01 08:31:30||971.4||971.6||971.6||971.4|0
1635755520000|2021-11-01 08:32:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|1481
1635755530000|2021-11-01 08:32:10|972|971.6|971.8|971.6|972|971.6|971.8|971.6|5521
1635755540000|2021-11-01 08:32:20|971.6|971.4|971.4|970.8|971.6|971.4|971.4|970.8|1710
1635755550000|2021-11-01 08:32:30|971.6|971|971.6|971|971.6|971|971.6|971|0
1635755560000|2021-11-01 08:32:40|971.4|971.2|971.6|971|971.6|971.2|971|970.8|10399
1635755580000|2021-11-01 08:33:00|971.4|971.2|971.4|971|971.6|971.2|971.2|971|4290
1635755600000|2021-11-01 08:33:20|971.6|971.2|972|971.6|972|971.6|971.6|971|7437
1635755620000|2021-11-01 08:33:40|971.8|971.4|972|971.4|972|971.4|971.6|971.4|5555
1635755640000|2021-11-01 08:34:00|972.2|971.6|972.4|972.2|972.6|972.4|972.2|971.4|16161
1635755660000|2021-11-01 08:34:20|972.2|972|972.4|972|972.4|972|972.2|972|5256
1635755670000|2021-11-01 08:34:30|972.2|971.8|972|971.4|972.4|971.8|972|971.4|2391
1635755680000|2021-11-01 08:34:40||971.6||971.6||971.8||971.4|188
1635755690000|2021-11-01 08:34:50|972.2|971.8|972|971.6|972.2|972|971.8|971.4|3594
1635755700000|2021-11-01 08:35:00|971.8|971.8|971.8|971.6|972|971.8|971.8|971.6|2039
1635755720000|2021-11-01 08:35:20|972||971.8||972||971.8||2429
1635755730000|2021-11-01 08:35:30|972|971.8|972|971.6|972|971.8|972|971.6|2493
1635755740000|2021-11-01 08:35:40|971.8|971.4|971|970.8|971.8|971.4|971|970.8|6240
1635755750000|2021-11-01 08:35:50|971.2|970.6|971.6|971|971.6|971|971.2|970.6|12442
1635755760000|2021-11-01 08:36:00|971.4|970.8|971.2|970.8|971.4|970.8|971.2|970.8|783
1635755770000|2021-11-01 08:36:10|971|971|971|970.8|971.2|971|971|970.8|248
1635755780000|2021-11-01 08:36:20|971.2||971.2||971.2||971.2||1225
1635755800000|2021-11-01 08:36:40|971|970.6|971|970.6|971|970.6|971|970.6|5994
1635755820000|2021-11-01 08:37:00|||||||||400
1635755840000|2021-11-01 08:37:20|970.8|970.4|971|970.6|971.2|970.8|970.6|970.4|16261
1635755850000|2021-11-01 08:37:30|971.2|970.8|971.4|971|971.4|971|971.2|970.8|1908
1635755870000|2021-11-01 08:37:50|971.6|971.2|971.8|971.6|972|971.6|971.6|971|12968
1635755880000|2021-11-01 08:38:00|972||971.8||972||971.8||1166
1635755890000|2021-11-01 08:38:10|972|971.8|971.8|971.4|972.2|971.8|971.8|971.4|8765
1635755900000|2021-11-01 08:38:20|971.6|971.2|970.6|970.4|971.6|971.4|970.6|970.4|5687
1635755920000|2021-11-01 08:38:40|970.8|970.6|970.6|970.4|970.8|970.6|970.6|970.4|6357
1635755930000|2021-11-01 08:38:50|||||||||401
1635755940000|2021-11-01 08:39:00|||||||||262
1635755950000|2021-11-01 08:39:10|970.4|970.2|970.4|970.2|970.6|970.2|970|969.8|17079
1635755960000|2021-11-01 08:39:20|970.6|970.4|971.2|970.8|971.2|970.8|970.6|970.4|3214
1635755970000|2021-11-01 08:39:30|971|970.6|971|970.6|971|970.6|970.8|970.6|4932
1635755980000|2021-11-01 08:39:40|970.8|970.4|970.6|970.2|971|970.4|970.6|970.2|1956
1635755990000|2021-11-01 08:39:50|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|1022
1635756000000|2021-11-01 08:40:00|971|970.6|971.2|971|971.2|971|971|970.4|3340
1635756010000|2021-11-01 08:40:10|971.4|970.8|971.4|971|971.4|971.2|971.4|970.8|2000
1635756020000|2021-11-01 08:40:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|650
1635756030000|2021-11-01 08:40:30|971.8|971.4|972.4|972|972.4|972|971.8|971.2|16788
1635756040000|2021-11-01 08:40:40|972.2|972.2|972.6|972.2|972.6|972.2|972.2|972.2|3017
1635756050000|2021-11-01 08:40:50|972.8|972.4|973|972.8|973|972.8|972.8|972.4|3216
1635756060000|2021-11-01 08:41:00|973.2|973|973.4|973|973.8|973.2|973.2|973|7805
1635756070000|2021-11-01 08:41:10||973.2||973||973.2||973|0
1635756080000|2021-11-01 08:41:20|973.2|972.8|973.4|973|973.4|973.2|972.8|972.6|8853
1635756090000|2021-11-01 08:41:30|973.2|972.8|973.2|972.8|973.2|973|973|972.8|2645
1635756100000|2021-11-01 08:41:40|973||973||973.2||973||153
1635756110000|2021-11-01 08:41:50|972.8|972.6|972.6|972.2|972.8|972.6|972.6|972.2|3585
1635756120000|2021-11-01 08:42:00|972.8|972.4|973.2|972.8|973.2|973|972.8|972.2|10416
1635756140000|2021-11-01 08:42:20|973|973|973.2|973|973.2|973|973|973|1586
1635756150000|2021-11-01 08:42:30|973|972.8|972.6|972.4|973|972.8|972.6|972.2|9496
1635756160000|2021-11-01 08:42:40|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|112
1635756170000|2021-11-01 08:42:50|972.6|972.2|972|971.4|973|972.2|972|971.4|10572
1635756180000|2021-11-01 08:43:00|972.2|971.6|972.4|971.8|972.4|972|972.2|971.6|986
1635756190000|2021-11-01 08:43:10|972.2|971.2|972.4|972|972.4|972|971.4|971.2|54514
1635756200000|2021-11-01 08:43:20|972.2|971.4|971.8|971.4|972.4|971.4|971.4|971.2|43364
1635756210000|2021-11-01 08:43:30|971.6|970.8|972|971.6|972|971.6|971|970.8|57479
1635756220000|2021-11-01 08:43:40|971.8|971|971.8|971.2|971.8|971.2|971.2|970.8|57166
1635756230000|2021-11-01 08:43:50|972|971.4|972|971.6|972.2|971.8|972|971.4|9752
1635756240000|2021-11-01 08:44:00|972.2|971.8|972.2|971.8|972.2|972|972.2|971.6|1951
1635756250000|2021-11-01 08:44:10|972.4|972|972.6|972.2|972.6|972.2|972.4|971.8|2700
1635756260000|2021-11-01 08:44:20|972.4|971.8|973|972.6|973|972.6|972|971.8|53811
1635756290000|2021-11-01 08:44:50|972.8|972.4|972.8|972.4|972.8|972.6|972.6|972.4|3459
1635756300000|2021-11-01 08:45:00|973|972.6|973.2|972.8|973.2|972.8|973|972.6|2001
1635756310000|2021-11-01 08:45:10|973.4|973|973.4|973|973.4|973.2|973.4|972.8|5473
1635756320000|2021-11-01 08:45:20|973.2|972.8|973.4|973|973.4|973|973.2|972.8|913
1635756330000|2021-11-01 08:45:30|973.6|973.2|974.4|974|974.4|974.2|973.6|973.2|4597
1635756350000|2021-11-01 08:45:50|974.2|974.2|974.2|973.8|974.6|974.2|973.8|973.6|20647
1635756360000|2021-11-01 08:46:00|974.4|974|974.4|974|974.4|974|974.4|973.8|7327
1635756380000|2021-11-01 08:46:20|974.2|973.6|974.2|973.8|974.4|973.8|974|973.6|16189
1635756390000|2021-11-01 08:46:30|974.4|974|974.4|974|974.4|974|974|973.8|12477
1635756400000|2021-11-01 08:46:40|974.6|974.2|974.6|974.2|974.6|974.2|974.6|974.2|2059
1635756420000|2021-11-01 08:47:00|974.4|974|974.2|974|974.4|974|974.2|974|185
1635756430000|2021-11-01 08:47:10|974.4||974.4||974.4||974.4||134
1635756440000|2021-11-01 08:47:20|974.6|974.2|975|974.6|975|974.6|974.6|974.2|8143
1635756450000|2021-11-01 08:47:30||974.4||974.6||974.6||974.4|0
1635756460000|2021-11-01 08:47:40|974.8|974.4|975|974.4|975|974.6|974.8|974.4|75
1635756470000|2021-11-01 08:47:50|975.2|974.6|976.4|975.8|976.4|976|975.2|974.6|115322
1635756480000|2021-11-01 08:48:00|976.6|976|976.6|976.4|976.8|976.6|976.6|976|19304
1635756490000|2021-11-01 08:48:10|976.8|976.2|976.8|976.6|976.8|976.6|976.8|976.2|12543
1635756500000|2021-11-01 08:48:20|977||977||977.2||977||3205
1635756510000|2021-11-01 08:48:30|976.8|976.8|977|976.6|977|976.8|976.8|976.4|5313
1635756520000|2021-11-01 08:48:40|976.8|976.4|975.8|975.4|977|976.4|975.6|975.2|41528
1635756530000|2021-11-01 08:48:50|976|975.6|976|975.4|976|975.6|976|975.4|1710
1635756540000|2021-11-01 08:49:00|975.8|975.6|976.2|975.8|976.4|975.8|975.8|975.6|6209
1635756550000|2021-11-01 08:49:10|976.4|975.6|976|975.4|976.4|975.6|975.4|975.2|12674
1635756560000|2021-11-01 08:49:20|975.8|975|975.4|975|976|975.2|975|974.4|33786
1635756570000|2021-11-01 08:49:30|975.2|975.2|975.6|975|975.6|975.2|975.2|975|4318
1635756590000|2021-11-01 08:49:50|975.8|975.2|976|975.6|976|975.8|975.8|975.2|7181
1635756600000|2021-11-01 08:50:00|976.2|975.8|976.4|976|976.4|976.2|976.2|975.8|14358
1635756630000|2021-11-01 08:50:30|976.6|976.2|976.6|976.2|976.8|976.4|976.4|976.2|18500
1635756640000|2021-11-01 08:50:40|976.4|976|977|976.8|977|976.8|976.4|976|4497
1635756650000|2021-11-01 08:50:50||976.6||976.4||976.6||976.4|494
1635756660000|2021-11-01 08:51:00|976.8||977||977||976.8||0
1635756670000|2021-11-01 08:51:10|976.8|976.2|977.6|977.4|977.6|977.4|976.6|976.2|36487
1635756680000|2021-11-01 08:51:20|977.4|977.2|978|977.4|978|977.4|977.4|977.2|7702
1635756690000|2021-11-01 08:51:30|978.2|977.6|978.2|978|978.2|978|978|977.6|14529
1635756700000|2021-11-01 08:51:40|978|977.8|978.2|977.8|978.2|977.8|978|977.8|6392
1635756710000|2021-11-01 08:51:50|978|977.6|977.2|976.8|978.2|977.6|977|976.6|9433
1635756720000|2021-11-01 08:52:00|977.4|976.6|978|977.6|978|977.6|977.2|976.6|33219
1635756730000|2021-11-01 08:52:10|||||||||30
1635756750000|2021-11-01 08:52:30|977.8|977.4|977.6|977.4|977.8|977.4|977.6|977.2|10044
1635756760000|2021-11-01 08:52:40|977.8|977.6|977.6|977.4|977.8|977.6|977.6|977.2|4685
1635756770000|2021-11-01 08:52:50||977.2||977.2||977.2||977.2|3917
1635756780000|2021-11-01 08:53:00|977.8|977|977.6|977.4|978|977.4|977.6|977|3105
1635756790000|2021-11-01 08:53:10|978||978||978||977.8||1820
1635756800000|2021-11-01 08:53:20|||||||||50
1635756810000|2021-11-01 08:53:30|978.2|977.6|978.6|978.2|978.6|978.2|978.2|977.6|23304
1635756820000|2021-11-01 08:53:40|978.4|978.4|978.8|978.4|978.8|978.4|978.4|978.2|20904
1635756830000|2021-11-01 08:53:50|979|978.6|979|978.6|979|978.6|979|978.6|3900
1635756840000|2021-11-01 08:54:00|||||||||737
1635756850000|2021-11-01 08:54:10|979.2|978.8|979.4|979|979.4|979|979.2|978.8|6989
1635756860000|2021-11-01 08:54:20|979.6|979.2|981.6|981|982|981.2|979.6|979|166200
1635756870000|2021-11-01 08:54:30|982|981.2|982.8|982.4|982.8|982.4|981.8|981.2|15645
1635756880000|2021-11-01 08:54:40|982.6|982.2|982.4|982|982.6|982.4|982.4|982|22220
1635756890000|2021-11-01 08:54:50|982.2|981.8|981.4|980.8|982.2|981.8|981.2|980.6|9573
1635756900000|2021-11-01 08:55:00|981.2|980.4|981.6|981.2|981.6|981.4|980.8|980.4|28104
1635756910000|2021-11-01 08:55:10|981.4|981.4|981.4|981|981.4|981.4|981.4|981|4820
1635756920000|2021-11-01 08:55:20|981.2|980.8|981|980.4|981.2|980.8|981|980.4|2301
1635756930000|2021-11-01 08:55:30|980.8|980.2|981|980.2|981|980.2|980.8|980.2|1424
1635756950000|2021-11-01 08:55:50|981.2|980.4|981.2|980.4|981.2|980.4|981.2|980.4|0
1635756960000|2021-11-01 08:56:00|981|980|980.2|980|981|980|980.2|979.6|95451
1635756970000|2021-11-01 08:56:10|980.6|980.4|980.6|980|980.6|980.4|980.6|980|16246
1635756980000|2021-11-01 08:56:20|980.4|979.8|979.8|979.4|980.4|979.8|979.8|979.4|27240
1635757000000|2021-11-01 08:56:40|979.6|979.2|979.6|979.2|979.6|979.4|979.4|979.2|11370
1635757010000|2021-11-01 08:56:50|979.8|979.6|980|979.2|980|979.6|979.8|979.2|354
1635757030000|2021-11-01 08:57:10|979.8|979|979.4|979|980|979|979.4|979|3279
1635757040000|2021-11-01 08:57:20|979.2|978.8|979|978.4|979.2|979|979|978.4|4219
1635757050000|2021-11-01 08:57:30|978.8|978.6|979.4|979|979.4|979|978.8|978.6|13181
1635757060000|2021-11-01 08:57:40||979.2||979||979.2||979|935
1635757070000|2021-11-01 08:57:50|979.2|978.8|979.4|978.8|979.4|978.8|979.2|978.4|2646
1635757080000|2021-11-01 08:58:00|979.2||979||979.2||979||0
1635757090000|2021-11-01 08:58:10|978.8|978.6|978.8|978.2|978.8|978.6|978.8|978.2|3126
1635757100000|2021-11-01 08:58:20|978.6||978.6||978.6||978.6||0
1635757110000|2021-11-01 08:58:30|978.8|978.4|979|978.2|979|978.4|978.8|978.2|960
1635757120000|2021-11-01 08:58:40|978.8|978|978.8|978.4|978.8|978.4|978.6|978|10940
1635757130000|2021-11-01 08:58:50||978.6||978.2||978.6||978.2|1510
1635757150000|2021-11-01 08:59:10|978.6|978.4|979|978.6|979|978.6|978.6|978.4|8953
1635757160000|2021-11-01 08:59:20|979.2|978.8|979.8|979.4|979.8|979.4|979.2|978.8|11245
1635757170000|2021-11-01 08:59:30|980||980||980||980||279
1635757180000|2021-11-01 08:59:40||979.6||979.4||979.6||979.4|5351
1635757190000|2021-11-01 08:59:50|979.8|979.6|980|979.6|980|979.6|979.8|979.6|4585
1635757200000|2021-11-01 09:00:00|980.2|979.8|980.4|980|980.4|980|980.2|979.6|5987
1635757210000|2021-11-01 09:00:10|980.6|980.2|981|980.4|981|980.4|980.6|980|4416
1635757220000|2021-11-01 09:00:20|981.2|980.6|981.4|980.8|981.4|980.8|981.2|980.6|981
1635757230000|2021-11-01 09:00:30|||||||||356
1635757240000|2021-11-01 09:00:40|||||||||353
1635757250000|2021-11-01 09:00:50|981.6|981|981.6|981|981.6|981|981.2|980.8|7525
1635757260000|2021-11-01 09:01:00|||||||||405
1635757270000|2021-11-01 09:01:10|||||||||307
1635757290000|2021-11-01 09:01:30|981.4|980.8|980.8|980.2|981.4|980.8|980.8|980.2|11278
1635757300000|2021-11-01 09:01:40|980.6|979.8|980.8|980.2|980.8|980.2|980.2|979.6|3885
1635757310000|2021-11-01 09:01:50||980||980||980||980|0
1635757330000|2021-11-01 09:02:10|981|980.2|981.6|981|981.6|981|981|980.2|2947
1635757350000|2021-11-01 09:02:30|981.4|980.8|981.6|981|981.6|981|981|980.8|22838
1635757360000|2021-11-01 09:02:40|981.8|981.2|982|981.6|982|981.8|981.6|981.2|851
1635757370000|2021-11-01 09:02:50|982.2|981.8|982.6|982|982.8|982|982.2|981.8|6283
1635757380000|2021-11-01 09:03:00|982.8|982.2|982|981.4|982.8|982.4|982|981.4|8461
1635757390000|2021-11-01 09:03:10|981.8|981.2|981.8|981.2|981.8|981.4|981.6|980.8|2625
1635757400000|2021-11-01 09:03:20|982|981.4|982.4|982|982.6|982|982|981.4|2274
1635757410000|2021-11-01 09:03:30|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|414
1635757420000|2021-11-01 09:03:40|982|981.4|981.8|981.4|982|981.4|981.8|981.4|3346
1635757440000|2021-11-01 09:04:00|981.6|981|981.8|981.2|981.8|981.2|981.4|981|2729
1635757470000|2021-11-01 09:04:30|981.6|981.4|981.8|981.2|981.8|981.4|981.6|981.2|2213
1635757490000|2021-11-01 09:04:50|||||||||56274
1635757500000|2021-11-01 09:05:00|981.6||981.6||981.6||981.6||0
1635757510000|2021-11-01 09:05:10|981.8|981.4|981.8|981.6|982.2|981.8|981.6|981.2|6314
1635757520000|2021-11-01 09:05:20|981.6|981.4|982.2|981.6|982.2|981.6|981.6|981.2|2360
1635757530000|2021-11-01 09:05:30|982|981.8|982.8|982.2|982.8|982.2|981.8|981.8|5500
1635757540000|2021-11-01 09:05:40|983|982.4|982.4|982.2|983|982.8|982.4|982.2|6769
1635757550000|2021-11-01 09:05:50|982.2|982|983|982.6|983|982.6|982.2|981.8|12104
1635757560000|2021-11-01 09:06:00|983.2|982.8|983.6|982.8|983.6|983|983.2|982.8|1683
1635757570000|2021-11-01 09:06:10|983.2||983.2||983.2||983.2||10
1635757590000|2021-11-01 09:06:30|982.8|982|982.8|982.4|982.8|982.4|982.8|982|472
1635757600000|2021-11-01 09:06:40|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|58
1635757610000|2021-11-01 09:06:50||982.8||982.8||982.8||982.8|0
1635757620000|2021-11-01 09:07:00||982.6||982.6||982.6||982.6|200
1635757630000|2021-11-01 09:07:10|982.8|982|982.8|982|982.8|982|982.8|982|684
1635757640000|2021-11-01 09:07:20|982.4|981.8|982.4|981.6|982.4|981.8|982.4|981.6|0
1635757650000|2021-11-01 09:07:30|982|981.4|982.2|981.4|982.2|981.4|982|981.4|689
1635757660000|2021-11-01 09:07:40|982||982||982||982||0
1635757670000|2021-11-01 09:07:50|981.2|980.8|981.4|980.6|981.4|981|981.2|980.6|541
1635757680000|2021-11-01 09:08:00|981.2||981.2||981.2||981.2||0
1635757690000|2021-11-01 09:08:10|981|980.2|981|980.2|981|980.2|981|980.2|244
1635757710000|2021-11-01 09:08:30|981.2||981.2||981.2||981||0
1635757720000|2021-11-01 09:08:40|981.4|980.4|981.6|981|981.6|981|981.4|980.4|1323
1635757730000|2021-11-01 09:08:50|981.8|981.2|982.2|981.6|982.2|981.6|981.6|981|2840
1635757740000|2021-11-01 09:09:00|982|982.2|982.8|982.2|982.8|982.2|982|982.2|1237
1635757750000|2021-11-01 09:09:10|982.6|982|982.8|982|982.8|982|982.6|982|100
1635757760000|2021-11-01 09:09:20|982.2|981.8|982.2|981.6|982.2|981.8|982.2|981.6|543
1635757770000|2021-11-01 09:09:30||981.8||981.8||981.8||981.8|0
1635757780000|2021-11-01 09:09:40|982.4||982.6||982.6||982.4||142
1635757790000|2021-11-01 09:09:50|983|982.4|983|982.4|983|982.4|983|982.4|327
1635757800000|2021-11-01 09:10:00|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|1551
1635757810000|2021-11-01 09:10:10|982.8||982.8||982.8||982.8||0
1635757820000|2021-11-01 09:10:20|983||983||983||982.6||1192
1635757830000|2021-11-01 09:10:30|983.8|982.4|983.8|983|983.8|983|983.8|982.4|480
1635757840000|2021-11-01 09:10:40|983.6|982.8|983.2|982.8|983.6|982.8|983.2|982.8|1314
1635757850000|2021-11-01 09:10:50|983|982.6|983|982.6|983|982.6|983|982.6|0
1635757860000|2021-11-01 09:11:00|983.4|983|983.2|982.8|983.4|983|983.2|982.8|42
1635757870000|2021-11-01 09:11:10|983.6||983.4||983.6||983.4||0
1635757880000|2021-11-01 09:11:20|983.6|983|983.4|982.8|983.6|983|983.4|982.8|1620
1635757890000|2021-11-01 09:11:30|983.6|983|983.6|983|983.6|983|983.6|983|343
1635757900000|2021-11-01 09:11:40|983.4|982.8|983|982.4|983.4|982.8|983|982.4|407
1635757910000|2021-11-01 09:11:50|983.4|982.8|983.4|982.8|983.4|982.8|983.4|982.8|1815
1635757940000|2021-11-01 09:12:20|983|982.4|983|982.4|983|982.4|983|982.4|110
1635757950000|2021-11-01 09:12:30|983.2|982.6|983|982.6|983.4|982.6|983|982.6|1066
1635757970000|2021-11-01 09:12:50|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1635757980000|2021-11-01 09:13:00|982.4|981.8|982.2|981.6|982.4|981.8|982.2|981.6|331
1635757990000|2021-11-01 09:13:10|982|981.2|982|981.2|982|981.2|982|981.2|116
1635758000000|2021-11-01 09:13:20|981.6|981.4|981.4|980.6|981.6|981.4|981.4|980.6|302
1635758010000|2021-11-01 09:13:30|981.8|981|981.6|981|981.8|981|981.6|981|0
1635758020000|2021-11-01 09:13:40|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|0
1635758030000|2021-11-01 09:13:50|||||||||267
1635758040000|2021-11-01 09:14:00||981||981||981||981|0
1635758050000|2021-11-01 09:14:10|981.6||981.6||981.6||981.6||41
1635758080000|2021-11-01 09:14:40||981.2||981||981.2||981|0
1635758090000|2021-11-01 09:14:50|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|186
1635758100000|2021-11-01 09:15:00|981|980.6|981.6|981|981.6|981|981|980.6|6894
1635758110000|2021-11-01 09:15:10|||||||||1531
1635758140000|2021-11-01 09:15:40||981.2||981.2||981.2||981.2|0
1635758150000|2021-11-01 09:15:50|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|3572
1635758160000|2021-11-01 09:16:00|982.8|982|982.8|982.2|982.8|982.2|982.8|982|165
1635758170000|2021-11-01 09:16:10|983|983|983.4|982.6|983.4|983|983|982.6|676
1635758180000|2021-11-01 09:16:20|983.2||983.2||983.2||983.2||550
1635758190000|2021-11-01 09:16:30|983|982.2|983|982.6|983|982.6|982.8|982|233
1635758200000|2021-11-01 09:16:40||982.4||982.4||982.4||982.4|336
1635758210000|2021-11-01 09:16:50|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|270
1635758220000|2021-11-01 09:17:00|982.6|982.4|983.6|983|983.6|983|982.6|982.4|623
1635758230000|2021-11-01 09:17:10|984.2|983.6|984.4|983.8|984.6|984|984.2|983.6|1240
1635758240000|2021-11-01 09:17:20|984.2|983.6|984.2|983.6|984.2|983.6|984.2|983.6|1364
1635758250000|2021-11-01 09:17:30||983.8||983.8||983.8||983.8|0
1635758260000|2021-11-01 09:17:40|984.4|984.4|984.8|984.2|984.8|984.4|984.4|984.2|1710
1635758280000|2021-11-01 09:18:00|984.4|984|984.2|983.6|984.4|984|984.2|983.6|388
1635758290000|2021-11-01 09:18:10||983.4||983.4||983.4||983.4|80
1635758310000|2021-11-01 09:18:30|984|982.8|983|982.4|984|982.8|983|982.4|1838
1635758320000|2021-11-01 09:18:40|||||||||170
1635758330000|2021-11-01 09:18:50|983.2|982.8|984|983.2|984|983.2|983.2|982.8|1562
1635758340000|2021-11-01 09:19:00|983.8||983.8||983.8||983.8||0
1635758350000|2021-11-01 09:19:10||983||983.2||983.2||983|0
1635758370000|2021-11-01 09:19:30|984|983.4|984.2|983.6|984.2|983.8|984|983.2|2406
1635758380000|2021-11-01 09:19:40||983.8||983.6||983.8||983.6|0
1635758390000|2021-11-01 09:19:50|984|983.4|983.4|982.6|984|983.4|983.4|982.6|413
1635758400000|2021-11-01 09:20:00|983.2|982.8|983.4|982.8|983.4|982.8|983|982.8|0
1635758420000|2021-11-01 09:20:20|983.8|983.2|983.8|983.2|983.8|983.2|983.8|983.2|1623
1635758440000|2021-11-01 09:20:40|984.2|983.6|984.2|983.8|984.2|983.8|984.2|983.6|865
1635758450000|2021-11-01 09:20:50|984.8|984.2|984.6|984|984.8|984.2|984.4|983.8|2090
1635758460000|2021-11-01 09:21:00|984.8||984.8||984.8||984.8||0
1635758470000|2021-11-01 09:21:10|985|984.6|985.6|985.2|985.6|985.2|985|984.6|35413
1635758490000|2021-11-01 09:21:30|985.4||985.6||985.6||985.4||4501
1635758500000|2021-11-01 09:21:40|985.8|985.4|986|985.6|986|985.8|985.8|985.4|6205
1635758510000|2021-11-01 09:21:50|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|2750
1635758540000|2021-11-01 09:22:20|986|985.6|986.2|985.8|986.6|986|986|985.6|25067
1635758550000|2021-11-01 09:22:30|986.4|986|986.4|986|986.4|986|986.4|986|5118
1635758560000|2021-11-01 09:22:40|986.2||986.4||986.4||986.2||2537
1635758570000|2021-11-01 09:22:50|986.6|986.2|986.6|986.2|986.6|986.2|986.4|986.2|4275
1635758590000|2021-11-01 09:23:10|986.4|986.4|986.6|986.2|986.6|986.4|986.4|986.2|356
1635758610000|2021-11-01 09:23:30|986.4||986.4||986.4||986.4||357
1635758620000|2021-11-01 09:23:40||986||986.2||986.2||986|7669
1635758630000|2021-11-01 09:23:50||986||986.2||986.2||986|13
1635758640000|2021-11-01 09:24:00|||||||||1894
1635758650000|2021-11-01 09:24:10|986.6|986.4|986.6|986.4|986.8|986.4|986.4|986.2|1080
1635758660000|2021-11-01 09:24:20|986.8||986.8||986.8||986.8||146
1635758670000|2021-11-01 09:24:30|986.6|986.2|986.4|986|986.6|986.2|986.4|986|3109
1635758690000|2021-11-01 09:24:50|986.6|986.2|986.8|986.4|986.8|986.4|986.6|986.2|7162
1635758700000|2021-11-01 09:25:00|986.6|986.2|986.8|986.4|986.8|986.6|986.4|986|12051
1635758720000|2021-11-01 09:25:20|986.6|986.2|986.8|986.4|986.8|986.4|986.6|986.2|615
1635758730000|2021-11-01 09:25:30|986.6|986.2|986.6|986.2|986.8|986.4|986.6|986.2|2592
1635758740000|2021-11-01 09:25:40|986.8|986|987|986.4|987|986.6|986.8|986|19530
1635758750000|2021-11-01 09:25:50|986.8||986.8||986.8||986.8||0
1635758760000|2021-11-01 09:26:00|986.6|986.2|986.4|985.8|986.6|986.2|986.4|985.8|8102
1635758770000|2021-11-01 09:26:10|986.2|985.6|986|985.6|986.2|985.6|986|985.6|5234
1635758780000|2021-11-01 09:26:20|985.8|985.4|985.8|985.6|986|985.6|985.8|985.4|1920
1635758790000|2021-11-01 09:26:30|986|985.8|985.8|985.6|986|985.8|985.8|985.4|2391
1635758800000|2021-11-01 09:26:40|986||986.2||986.2||986||921
1635758810000|2021-11-01 09:26:50||985.8||985.8||985.8||985.8|0
1635758820000|2021-11-01 09:27:00|986|985.6|985.8|985.6|986.2|985.6|985.8|985.6|1256
1635758830000|2021-11-01 09:27:10|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|851
1635758840000|2021-11-01 09:27:20|985.4|985.2|985.6|985.2|985.6|985.2|985.2|984.8|6770
1635758850000|2021-11-01 09:27:30|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.2|62
1635758890000|2021-11-01 09:28:10|985.6||985.6||985.6||985.6||1849
1635758900000|2021-11-01 09:28:20|985.8||986||986||985.8||417
1635758910000|2021-11-01 09:28:30|985.8|985.2|985.4|985|985.8|985.2|985.2|985|2713
1635758930000|2021-11-01 09:28:50||985.2||985||985.2||985|52
1635758940000|2021-11-01 09:29:00|||||||||450
1635758970000|2021-11-01 09:29:30||985.2||985||985.2||985|858
1635758980000|2021-11-01 09:29:40|||||||||1000
1635759000000|2021-11-01 09:30:00|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985|1836
1635759010000|2021-11-01 09:30:10||985||985.4||985.4||985|0
1635759020000|2021-11-01 09:30:20|985.8|985.6|986|985.8|986.2|985.8|985.8|985.6|7719
1635759030000|2021-11-01 09:30:30|986.2|986|985.8|985.4|986.6|986.4|985.8|985.4|28246
1635759040000|2021-11-01 09:30:40|986|985.6|985.8|985.4|986|985.6|985.8|985.4|0
1635759050000|2021-11-01 09:30:50|985.6|985.2|985.6|985.2|985.6|985.4|985.6|985.2|2870
1635759060000|2021-11-01 09:31:00|985.8|985.4|985.6|985.2|985.8|985.4|985.6|985.2|1179
1635759090000|2021-11-01 09:31:30|985.4|984.6|986|985.4|986|985.4|984.8|984.6|30424
1635759100000|2021-11-01 09:31:40|986.2|985.6|986.4|985.8|986.4|986|986.2|985.6|1132
1635759120000|2021-11-01 09:32:00|986.2||986.2||986.2||986.2||0
1635759130000|2021-11-01 09:32:10|986|985.6|985.8|985.4|986.2|985.6|985.8|985.4|12206
1635759150000|2021-11-01 09:32:30|985.6|985.2|985.2|984.6|985.6|985.2|985.2|984.6|626
1635759160000|2021-11-01 09:32:40|985.4|984.8|985.4|985|985.4|985|985.4|984.6|1371
1635759180000|2021-11-01 09:33:00|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|900
1635759200000|2021-11-01 09:33:20|986|985.6|985.8|985.4|986|985.8|985.8|985.4|5697
1635759210000|2021-11-01 09:33:30|986|985.2|985.8|985.4|986|985.4|985.6|985.2|6503
1635759250000|2021-11-01 09:34:10|986|985.6|986.6|986.2|986.6|986.2|986|985.6|2378
1635759260000|2021-11-01 09:34:20|986.4|986.4|986.4|986|986.4|986.4|986.4|986|5096
1635759280000|2021-11-01 09:34:40|986.2|985.8|986|985.6|986.2|985.8|986|985.6|1769
1635759290000|2021-11-01 09:34:50|985.8||986||986||985.8||1400
1635759300000|2021-11-01 09:35:00|985.8|985.4|986|985.6|986|985.6|985.8|985.4|9705
1635759320000|2021-11-01 09:35:20|985.8|985.4|985.8|985.2|985.8|985.4|985.6|985.2|4267
1635759330000|2021-11-01 09:35:30|985.6||985.6||985.6||985.6||0
1635759340000|2021-11-01 09:35:40|985.4|985|985.2|984.6|985.4|985|985.2|984.6|597
1635759350000|2021-11-01 09:35:50|985|984.8|985.6|985|985.6|985|985|984.8|1051
1635759360000|2021-11-01 09:36:00|986.2|985.2|987.8|987.6|988|987.8|986.2|985|127904
1635759370000|2021-11-01 09:36:10|987.6|987.4|988.4|988|989|988.8|987.6|987.2|152900
1635759380000|2021-11-01 09:36:20|988.2|987.8|987.8|987.2|988.4|987.8|987.8|987.2|3310
1635759390000|2021-11-01 09:36:30|987.6|987.4|988|987.8|988|987.8|987.6|987.2|2806
1635759400000|2021-11-01 09:36:40|988.2|988|989|988.2|989|988.6|988.2|988|7177
1635759410000|2021-11-01 09:36:50|988.8|988.4|989|988.6|989|988.6|988.8|988.4|2000
1635759420000|2021-11-01 09:37:00|988.8|988.8|989.6|989.2|989.6|989.2|988.8|988.8|33581
1635759430000|2021-11-01 09:37:10|989.8|989.4|989.8|989.6|989.8|989.6|989.8|989.4|0
1635759440000|2021-11-01 09:37:20|990|989.8|990|989.6|990|989.8|989.8|989.4|43426
1635759450000|2021-11-01 09:37:30|990.2|989.8|991.2|990.8|991.8|991.2|990.2|989.6|245772
1635759470000|2021-11-01 09:37:50|991.4|990.6|990.8|990.6|991.4|990.8|990.8|990.6|5717
1635759480000|2021-11-01 09:38:00|991|990.8|991.2|991|991.2|991|991|990.6|22749
1635759490000|2021-11-01 09:38:10|991|990.8|991|990.8|991|990.8|990.8|990.4|8006
1635759500000|2021-11-01 09:38:20|||||||||2778
1635759510000|2021-11-01 09:38:30|991.2|991|991.2|991|991.2|991|991.2|991|3491
1635759520000|2021-11-01 09:38:40|991.4||991.6||991.6||991.4||2313
1635759530000|2021-11-01 09:38:50|991.4|990.8|991|990.6|991.6|990.8|991|990.6|11132
1635759540000|2021-11-01 09:39:00|990.8|990.4|991|990.8|991|990.8|990.6|990.2|16759
1635759550000|2021-11-01 09:39:10|991.2|991|990.6|990.2|991.6|991.2|990.4|990.2|34436
1635759570000|2021-11-01 09:39:30|990.8|990.4|991|990.4|991|990.6|990.8|990.4|931
1635759590000|2021-11-01 09:39:50|990.8|990.2|990.8|990|990.8|990.2|990.2|990|10748
1635759600000|2021-11-01 09:40:00|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|511
1635759610000|2021-11-01 09:40:10|990.4|990|990.2|989.8|990.4|990|990.2|989.8|15584
1635759620000|2021-11-01 09:40:20|990|990|989.8|989.4|990|990|989.8|989.4|2772
1635759630000|2021-11-01 09:40:30|989.6|989.2|989.6|989|989.6|989.4|989.6|989|0
1635759640000|2021-11-01 09:40:40|989.4|988.8|989.2|988.6|989.4|988.8|988.8|988.6|6046
1635759650000|2021-11-01 09:40:50|989|988.4|988.4|988|989|988.4|988.4|988|1500
1635759660000|2021-11-01 09:41:00|988.6|988.2|989|988.2|989.4|988.6|988.6|987.8|5391
1635759670000|2021-11-01 09:41:10|988.8|988.4|989.4|988.8|989.4|988.8|988.8|988.4|0
1635759680000|2021-11-01 09:41:20|989.2|988.6|988.4|988.2|989.2|988.6|988.4|988.2|1200
1635759690000|2021-11-01 09:41:30|988.2|988|988.2|987.8|988.2|988|988.2|987.6|1000
1635759700000|2021-11-01 09:41:40|988.4|988|988.4|988|988.4|988|988.4|988|463
1635759710000|2021-11-01 09:41:50|988.6|988.2|989.2|988.8|989.4|988.8|988.6|988.2|3073
1635759720000|2021-11-01 09:42:00|989|988.6|988.8|988.6|989.2|988.8|988.8|988.6|1061
1635759730000|2021-11-01 09:42:10|988.6|988.4|988.2|988|988.6|988.4|988.2|988|4660
1635759740000|2021-11-01 09:42:20|988.4|987.8|988.6|988|988.6|988|988.2|987.8|2095
1635759760000|2021-11-01 09:42:40|988.4||988.4||988.4||988.4||0
1635759770000|2021-11-01 09:42:50|988.2|988.2|988.6|988.2|988.6|988.2|988.2|988.2|34
1635759780000|2021-11-01 09:43:00|988.4|988|987.8|987.4|988.4|988|987.8|987.4|3518
1635759790000|2021-11-01 09:43:10|987.6|987.2|987.6|987|987.8|987.4|987.6|987|3097
1635759800000|2021-11-01 09:43:20|987.4|987.2|987.8|987.2|987.8|987.2|987.2|986.6|17277
1635759810000|2021-11-01 09:43:30|988|987.4|987.2|986.8|988|987.4|987.2|986.8|9087
1635759820000|2021-11-01 09:43:40|987.4|987|987.8|987.4|987.8|987.4|987.2|987|2148
1635759840000|2021-11-01 09:44:00|987.6|987.2|987.8|987.2|987.8|987.2|987.6|987.2|482
1635759850000|2021-11-01 09:44:10|988.2|987.4|987.4|987|988.2|987.6|987.4|986.8|16135
1635759860000|2021-11-01 09:44:20|987.2|986.8|987|986.8|987.4|987|987|986.8|4544
1635759880000|2021-11-01 09:44:40|987.4|987|987.6|987|987.6|987|987.4|987|614
1635759890000|2021-11-01 09:44:50|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1635759900000|2021-11-01 09:45:00|987.6|987|987.8|987.4|987.8|987.4|987.6|987|0
1635759910000|2021-11-01 09:45:10|988||988||988||988||0
1635759920000|2021-11-01 09:45:20|987.8|987.6|987.8|987.4|988|987.6|987.8|987.4|1220
1635759930000|2021-11-01 09:45:30|987.6|987.2|987.6|987.2|987.8|987.4|987.4|987|3944
1635759940000|2021-11-01 09:45:40|987.8||987.8||987.8||987.8||0
1635759950000|2021-11-01 09:45:50|987.6|987|987.2|986.8|987.6|987|987.2|986.8|19551
1635759970000|2021-11-01 09:46:10|987.4|987|987.2|986.8|987.4|987|987|986.8|4011
1635759980000|2021-11-01 09:46:20||987||987||987||987|632
1635759990000|2021-11-01 09:46:30|987.4|987.2|987.8|987.4|987.8|987.4|987.4|987.2|2316
1635760000000|2021-11-01 09:46:40|988|987.6|988.4|988|988.4|988|988|987.6|3947
1635760020000|2021-11-01 09:47:00|988.2|987.6|987.8|987.2|988.4|987.6|987.4|987.2|6806
1635760030000|2021-11-01 09:47:10|987.6||987.8||987.8||987.6||0
1635760040000|2021-11-01 09:47:20|988|987.4|987.8|987.4|988|987.4|987.8|987.4|8378
1635760050000|2021-11-01 09:47:30|988|987.6|988.2|987.8|988.2|987.8|988|987.6|1574
1635760060000|2021-11-01 09:47:40|988.4|988|988.4|988|988.4|988|988.4|988|0
1635760070000|2021-11-01 09:47:50|988.2|987.8|988|987.8|988.2|987.8|988|987.8|609
1635760080000|2021-11-01 09:48:00|988.2|987.6|987.8|987.2|988.2|987.6|987.6|987.2|8675
1635760090000|2021-11-01 09:48:10|988|987.4|988|987.8|988|987.8|988|987.4|458
1635760100000|2021-11-01 09:48:20||987.6||987.8||987.8||987.6|116
1635760120000|2021-11-01 09:48:40|988.2|988|988.4|988|988.4|988|988.2|988|1128
1635760130000|2021-11-01 09:48:50|988.2|987.8|988.4|987.8|988.4|987.8|988.2|987.8|241
1635760140000|2021-11-01 09:49:00|988.6|988|988.6|988|988.6|988|988.4|988|0
1635760150000|2021-11-01 09:49:10|988.4|987.8|988.2|987.8|988.4|987.8|988.2|987.8|1372
1635760160000|2021-11-01 09:49:20|988|988|988.2|987.8|988.2|988|988|987.8|4498
1635760180000|2021-11-01 09:49:40|988.4|988|988.2|988|988.4|988|988.2|987.8|240
1635760190000|2021-11-01 09:49:50|988|987.8|988|987.8|988.2|987.8|988|987.8|1190
1635760200000|2021-11-01 09:50:00|988.2|988|988.4|988|988.4|988.2|988.2|988|2724
1635760210000|2021-11-01 09:50:10|988.6|988.2|988.8|988.4|989|988.4|988.6|988|40
1635760220000|2021-11-01 09:50:20|988.6|988.2|989|988.6|989|988.6|988.2|988|7076
1635760230000|2021-11-01 09:50:30|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|2857
1635760250000|2021-11-01 09:50:50|||||||||1000
1635760260000|2021-11-01 09:51:00|988.6|988.6|989.2|988.6|989.2|988.6|988.6|988.4|16416
1635760270000|2021-11-01 09:51:10|989.4|989|989.8|989.4|989.8|989.4|989.4|989|7425
1635760280000|2021-11-01 09:51:20|989.6|989.2|990|989.6|990|989.8|989.6|989.2|52925
1635760290000|2021-11-01 09:51:30|989.8||990||990||989.8||1405
1635760300000|2021-11-01 09:51:40|990.2|989.8|989.8|989.6|990.2|990|989.8|989.6|21578
1635760310000|2021-11-01 09:51:50|990||990||990||990||231
1635760320000|2021-11-01 09:52:00|990.2|989.8|990.6|990.2|990.6|990.2|990.2|989.8|1194
1635760360000|2021-11-01 09:52:40|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|6079
1635760370000|2021-11-01 09:52:50||990.6||990.4||990.6||990.4|789
1635760380000|2021-11-01 09:53:00|990.6||990.6||990.6||990.6||1672
1635760390000|2021-11-01 09:53:10|990.4|990.2|990.4|990|990.4|990.4|990.4|990|8009
1635760410000|2021-11-01 09:53:30|990.2|990.2|990.6|990.4|990.6|990.4|990.2|990|6429
1635760420000|2021-11-01 09:53:40|990.8|990.6|990.8|990.4|990.8|990.6|990.6|990.4|1589
1635760430000|2021-11-01 09:53:50||990.6||990.6||990.6||990.6|5545
1635760440000|2021-11-01 09:54:00|||||||||352
1635760450000|2021-11-01 09:54:10||990.4||990.4||990.4||990.4|1025
1635760460000|2021-11-01 09:54:20|990.6|990.2|990.4|990|990.6|990.2|990.2|990|2889
1635760500000|2021-11-01 09:55:00|990.2|989.8|990.4|990|990.4|990|990|989.6|2407
1635760520000|2021-11-01 09:55:20||989.8||990||990||989.8|0
1635760550000|2021-11-01 09:55:50|990.2|989.8|990|989.8|990.2|989.8|990|989.8|449
1635760560000|2021-11-01 09:56:00|989.8|989.6|989.6|989.2|989.8|989.6|989.6|989.2|2409
1635760600000|2021-11-01 09:56:40|989.4|989|989|988.6|989.4|989|989|988.6|3853
1635760610000|2021-11-01 09:56:50||988.8||988.8||988.8||988.6|970
1635760620000|2021-11-01 09:57:00|988.8|988.6|989|988.6|989|988.6|988.8|988.6|3553
1635760630000|2021-11-01 09:57:10||988.4||988.4||988.4||988.4|0
1635760650000|2021-11-01 09:57:30|988.8|988.2|988.4|988.2|988.8|988.4|988.2|988|55821
1635760660000|2021-11-01 09:57:40|988.6|988.4|989|988.6|989|988.6|988.6|988.4|3468
1635760670000|2021-11-01 09:57:50|989.2|988.8|989.2|988.6|989.2|988.8|989.2|988.6|323
1635760680000|2021-11-01 09:58:00|989||989||989||989||56
1635760700000|2021-11-01 09:58:20|989.2|988.8|990|989.6|990|989.6|989.2|988.8|4870
1635760710000|2021-11-01 09:58:30||989.8||989.8||989.8||989.8|0
1635760720000|2021-11-01 09:58:40|||||||||3007
1635760730000|2021-11-01 09:58:50|||||||||1031
1635760740000|2021-11-01 09:59:00|||||||||2434
1635760750000|2021-11-01 09:59:10|989.8|989.6|990|989.6|990|989.6|989.8|989.6|1524
1635760760000|2021-11-01 09:59:20|||||||||500
1635760770000|2021-11-01 09:59:30|989.8|989.4|989.4|989|989.8|989.4|989.2|989|3024
1635760780000|2021-11-01 09:59:40|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|2139
1635760800000|2021-11-01 10:00:00|989.4|989|989.6|989.4|989.6|989.4|989.4|989|3304
1635760810000|2021-11-01 10:00:10|989.8|989.6|990.2|989.8|990.4|990|989.8|989.6|5769
1635760820000|2021-11-01 10:00:20|990|990|989.6|989.4|990.2|990|989.6|989.4|15763
1635760830000|2021-11-01 10:00:30|989.4|989.2|989.2|989|989.4|989.2|989.2|989|1336
1635760840000|2021-11-01 10:00:40|989|988.8|989.6|989.2|989.6|989.2|989|988.8|2863
1635760860000|2021-11-01 10:01:00||989.4||989.2||989.4||989.2|3451
1635760870000|2021-11-01 10:01:10|989.4|989|989|988.8|989.6|989|989|988.8|2692
1635760890000|2021-11-01 10:01:30|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|3955
1635760900000|2021-11-01 10:01:40|988.6|988.4|987.6|987.4|988.6|988.4|987.6|987.4|23641
1635760910000|2021-11-01 10:01:50|987.4|987.2|987.4|987.2|987.4|987.2|987.4|987.2|3782
1635760920000|2021-11-01 10:02:00|987.2|987|987.2|987|987.2|987|987.2|987|10270
1635760930000|2021-11-01 10:02:10|||||||||35
1635760940000|2021-11-01 10:02:20|987|986.8|987|986.8|987|987|987|986.8|2725
1635760950000|2021-11-01 10:02:30|987.2||987.2||987.2||987.2||2895
1635760960000|2021-11-01 10:02:40|||||||||1019
1635760970000|2021-11-01 10:02:50|987.4|987|988|987.4|988|987.6|987.4|987|5360
1635760980000|2021-11-01 10:03:00|988.2|987.6|988.2|987.8|988.2|987.8|988.2|987.6|1031
1635760990000|2021-11-01 10:03:10|988|987.6|987.4|987.2|988|987.6|987.4|987.2|7836
1635761000000|2021-11-01 10:03:20|||||||||552
1635761010000|2021-11-01 10:03:30|987.2|987|987.4|987.2|987.6|987.2|987.2|987|3905
1635761020000|2021-11-01 10:03:40|987.6|987.4|987.8|987.6|987.8|987.6|987.6|987.4|1458
1635761040000|2021-11-01 10:04:00|987.6|987.4|987.4|987.2|987.8|987.4|987.4|987.2|2543
1635761050000|2021-11-01 10:04:10|987.6|987.4|987.4|987.2|987.8|987.4|987.4|987.2|2210
1635761060000|2021-11-01 10:04:20|987.6|987.4|988|987.6|988|987.6|987.6|987.4|2222
1635761070000|2021-11-01 10:04:30|988.2|987.8|988.8|988.4|988.8|988.4|988.2|987.8|5212
1635761080000|2021-11-01 10:04:40|988.6||988.6||988.6||988.6||0
1635761090000|2021-11-01 10:04:50|988.8|988|988|987.8|988.8|988|988|987.8|29332
1635761100000|2021-11-01 10:05:00|987.8|987.6|987.8|987.4|988|987.6|987.8|987.4|4038
1635761110000|2021-11-01 10:05:10|987.6|987.6|987|986.8|987.6|987.6|987|986.8|9036
1635761120000|2021-11-01 10:05:20|987.2||987.2||987.2||987.2||3788
1635761130000|2021-11-01 10:05:30|987|986.6|987|986.6|987|986.6|986.8|986.6|2104
1635761150000|2021-11-01 10:05:50|987.2|986.8|986.8|986.6|987.2|987|986.8|986.6|6397
1635761160000|2021-11-01 10:06:00|||||||||1472
1635761170000|2021-11-01 10:06:10|987|986.8|986.4|986.2|987.2|986.8|986.2|986|57384
1635761180000|2021-11-01 10:06:20|986.6|986.4|987|986.6|987|986.6|986.4|986.4|2190
1635761190000|2021-11-01 10:06:30|987.2|986.8|987.4|987|987.4|987|987|986.8|3631
1635761200000|2021-11-01 10:06:40|987.6|987.2|988|987.6|988|987.6|987.6|987.2|4185
1635761210000|2021-11-01 10:06:50|988.2|987.8|988.2|987.8|988.2|987.8|988.2|987.8|943
1635761220000|2021-11-01 10:07:00|988.4|988|988.4|988|988.6|988|988.4|988|2385
1635761230000|2021-11-01 10:07:10|988.2|987.8|988.6|988|988.6|988|988.2|987.8|3381
1635761240000|2021-11-01 10:07:20|988.8|988.2|988.8|988.4|988.8|988.6|988.4|988.2|34763
1635761250000|2021-11-01 10:07:30|988.6|988.6|988.8|988.6|988.8|988.6|988.6|988.4|18974
1635761260000|2021-11-01 10:07:40|989|988.8|989.4|988.8|989.4|988.8|989|988.6|4702
1635761270000|2021-11-01 10:07:50|989.6|989|989.4|988.8|989.6|989|989.4|988.8|8500
1635761280000|2021-11-01 10:08:00|989.6|989|989.4|989|989.6|989|989.4|988.8|0
1635761290000|2021-11-01 10:08:10|989.6|989.2|989.8|989.2|989.8|989.4|989.6|989.2|441
1635761300000|2021-11-01 10:08:20|989.6||989.6||989.6||989.6||0
1635761310000|2021-11-01 10:08:30|||||||||710
1635761320000|2021-11-01 10:08:40|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|21502
1635761330000|2021-11-01 10:08:50|989.6|989.6|990.4|990|990.4|990.2|989.6|989.6|23990
1635761340000|2021-11-01 10:09:00|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|1323
1635761350000|2021-11-01 10:09:10|990.8||990.8||990.8||990.8||319
1635761360000|2021-11-01 10:09:20|991||990.8||991||990.8||0
1635761370000|2021-11-01 10:09:30|||||||||1161
1635761400000|2021-11-01 10:10:00|990.6|990|990.6|990.2|990.6|990.4|990.6|990|10307
1635761410000|2021-11-01 10:10:10|990.4|990|990.8|990.4|990.8|990.4|990.4|990|5176
1635761420000|2021-11-01 10:10:20|990.6||990.8||990.8||990.6||3101
1635761430000|2021-11-01 10:10:30|990.6|990.2|990.8|990.4|990.8|990.4|990.6|990.2|7095
1635761440000|2021-11-01 10:10:40|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|2148
1635761450000|2021-11-01 10:10:50|990.4|990|990.2|989.6|990.4|990|989.8|989.4|2132
1635761460000|2021-11-01 10:11:00|||||||||423
1635761470000|2021-11-01 10:11:10|989.8||990.2||990.2||989.8||40
1635761480000|2021-11-01 10:11:20||989.8||989.8||989.8||989.8|224
1635761490000|2021-11-01 10:11:30|990.4|990|990.4|990|990.4|990|989.6|989.2|58051
1635761520000|2021-11-01 10:12:00|990.2|989.8|990|989.8|990.4|990|990|989.8|19795
1635761530000|2021-11-01 10:12:10|||||||||107
1635761550000|2021-11-01 10:12:30|990.2||990.2||990.2||990.2||983
1635761560000|2021-11-01 10:12:40|990||990.2||990.2||990||0
1635761570000|2021-11-01 10:12:50|990|990|990.2|990|990.4|990|990|990|2078
1635761590000|2021-11-01 10:13:10|||||||||316
1635761610000|2021-11-01 10:13:30|990|989.6|990.2|989.6|990.2|989.6|989.8|989.6|22660
1635761620000|2021-11-01 10:13:40|990||990||990||990||0
1635761640000|2021-11-01 10:14:00|989.8|989.4|989|988.6|989.8|989.4|989|988.6|12969
1635761650000|2021-11-01 10:14:10|988.8|988.4|988.8|988.4|989|988.4|988.8|988.4|200
1635761670000|2021-11-01 10:14:30|988.6|988.2|988.6|988.2|988.6|988.2|988.6|988.2|0
1635761710000|2021-11-01 10:15:10|988.8||988.8||988.8||988.8||0
1635761720000|2021-11-01 10:15:20|988.6|988|988.8|988.2|988.8|988.2|988.2|987.8|12598
1635761730000|2021-11-01 10:15:30||988.4||988.4||988.4||988.4|0
1635761770000|2021-11-01 10:16:10|989|988.6|989|988.6|989.2|988.8|988.8|988.6|9634
1635761780000|2021-11-01 10:16:20|988.8|988.4|988.6|988.2|988.8|988.4|988.6|988.2|24576
1635761790000|2021-11-01 10:16:30|988.8||988.8||988.8||988.8||0
1635761810000|2021-11-01 10:16:50|988.6|988|988.4|988|988.6|988|988.2|988|21660
1635761820000|2021-11-01 10:17:00|988.6||988.4||988.6||988.4||0
1635761830000|2021-11-01 10:17:10|988.6|988.2|988.6|988|988.8|988.4|988|987.8|45086
1635761840000|2021-11-01 10:17:20||988.2||988.4||988.4||988.2|1000
1635761860000|2021-11-01 10:17:40|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|118
1635761870000|2021-11-01 10:17:50|989||989||989||988.8||845
1635761880000|2021-11-01 10:18:00|989.2|988.8|989.4|989|989.4|989|989.2|988.6|3053
1635761900000|2021-11-01 10:18:20||989.2||989||989.2||989|5602
1635761910000|2021-11-01 10:18:30|989.2|988.8|989|988.6|989.4|988.8|989|988.6|3590
1635761920000|2021-11-01 10:18:40|||||||||900
1635761940000|2021-11-01 10:19:00|988.8|988.4|988.8|988.2|988.8|988.6|988.6|988.2|1402
1635761950000|2021-11-01 10:19:10|988.6||988.4||988.6||988.4||642
1635761960000|2021-11-01 10:19:20|988.6|988.4|990.6|990.2|991.4|991|988.6|988.4|104452
1635761980000|2021-11-01 10:19:40|990.4|990|990.4|990|990.6|990|990.2|989.8|6397
1635761990000|2021-11-01 10:19:50|||||||||56
1635762000000|2021-11-01 10:20:00|990.2|989.8|990.4|990|990.4|990.2|990.2|989.8|3214
1635762010000|2021-11-01 10:20:10||990.2||990.2||990.2||990|7617
1635762020000|2021-11-01 10:20:20|||||||||2522
1635762030000|2021-11-01 10:20:30|990.6|990.4|990.8|990.4|991|990.6|990.6|990.2|10638
1635762040000|2021-11-01 10:20:40|990.6|990.6|991|990.6|991|990.6|990.6|990.4|12363
1635762060000|2021-11-01 10:21:00|||||||||495
1635762070000|2021-11-01 10:21:10|991.2|990.8|991|990.8|991.2|991|991|990.6|4972
1635762080000|2021-11-01 10:21:20|991.2|991|991.2|991|991.2|991|991.2|991|7627
1635762090000|2021-11-01 10:21:30||990.8||991||991||990.8|8884
1635762100000|2021-11-01 10:21:40|991|990.8|990.8|990.6|991|991|990.8|990.4|3532
1635762110000|2021-11-01 10:21:50|991||991||991||991||2283
1635762120000|2021-11-01 10:22:00|990.8|990.4|990.4|990.2|990.8|990.4|990.4|990.2|4868
1635762130000|2021-11-01 10:22:10||990||990.2||990.2||990|2092
1635762150000|2021-11-01 10:22:30||990||990.2||990.2||990|1305
1635762160000|2021-11-01 10:22:40||990||990||990.2||990|684
1635762180000|2021-11-01 10:23:00|990.2|989.8|989.6|989.2|990.4|989.8|989.4|989|14537
1635762190000|2021-11-01 10:23:10|989.4||989.4||989.4||989.4||51
1635762210000|2021-11-01 10:23:30||989||988.8||989||988.8|1773
1635762220000|2021-11-01 10:23:40|989.2|988.6|989.2|988.8|989.2|988.8|989|988.6|276
1635762230000|2021-11-01 10:23:50|989.4|989|989.4|989|989.4|989|989.2|988.8|4989
1635762240000|2021-11-01 10:24:00|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|571
1635762250000|2021-11-01 10:24:10|989.4|989|989.2|989|989.4|989|989.2|989|0
1635762260000|2021-11-01 10:24:20|||||||||5404
1635762280000|2021-11-01 10:24:40|989|988.8|989|988.6|989|988.8|989|988.6|3109
1635762300000|2021-11-01 10:25:00|988.8||988.8||988.8||988.8||0
1635762320000|2021-11-01 10:25:20|||||||||9633
1635762330000|2021-11-01 10:25:30||988.4||988.4||988.4||988.4|3557
1635762350000|2021-11-01 10:25:50||988.6||988.4||988.6||988.4|0
1635762360000|2021-11-01 10:26:00|988.6||988.6||988.6||988.6||0
1635762370000|2021-11-01 10:26:10|||||||||34
1635762380000|2021-11-01 10:26:20|||||||||1
1635762390000|2021-11-01 10:26:30|988.8|988.6|988.8|988.6|989|988.6|988.8|988.6|2901
1635762400000|2021-11-01 10:26:40|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.4|971
1635762410000|2021-11-01 10:26:50|988.8|988.6|988.8|988.4|988.8|988.6|988.8|988.4|1485
1635762430000|2021-11-01 10:27:10|988.6||988.6||988.8||988.6||2711
1635762440000|2021-11-01 10:27:20|988.8|988.2|988.8|988.4|988.8|988.4|988.8|988.2|8983
1635762450000|2021-11-01 10:27:30|988.6|988.2|988.4|988.2|988.6|988.2|988.4|988.2|2296
1635762460000|2021-11-01 10:27:40|988.2|988|987.8|987.6|988.2|988|987.8|987.6|4951
1635762480000|2021-11-01 10:28:00|987.6|987.4|987.6|987.2|987.8|987.4|987.6|987.2|4485
1635762490000|2021-11-01 10:28:10|987.4|987|986.8|986.6|987.4|987|986.8|986.6|4622
1635762500000|2021-11-01 10:28:20||986.4||986.4||986.4||986.4|167
1635762520000|2021-11-01 10:28:40|986.6|986.2|986.4|986|986.6|986.2|986.4|986|2180
1635762540000|2021-11-01 10:29:00|986.2|985.8|986|985.6|986.2|985.8|985.8|985.4|15658
1635762550000|2021-11-01 10:29:10|985.8|985.4|985.4|985|986|985.6|985.4|985|9444
1635762560000|2021-11-01 10:29:20|985.2||985.2||985.2||985.2||0
1635762570000|2021-11-01 10:29:30|985.4||985.4||985.4||985.4||40
1635762600000|2021-11-01 10:30:00|985.6|985.2|986.4|986|986.4|986|985.6|985|13293
1635762610000|2021-11-01 10:30:10|986.2|985.8|986|985.8|986.4|985.8|986|985.6|3173
1635762620000|2021-11-01 10:30:20||985.6||985.6||985.6||985.6|306
1635762630000|2021-11-01 10:30:30|985.8|985.4|985.4|985|985.8|985.4|985.4|985|2403
1635762640000|2021-11-01 10:30:40|985.6|985.2|985.6|985.4|985.8|985.4|985.6|985.2|5725
1635762650000|2021-11-01 10:30:50|985.8|985.6|986|985.8|986|985.8|985.6|985.6|810
1635762660000|2021-11-01 10:31:00|||||||||137
1635762670000|2021-11-01 10:31:10|986.2|986|986.4|986|986.4|986|986.2|985.8|1608
1635762680000|2021-11-01 10:31:20|986.2||986.2||986.2||986.2||2084
1635762700000|2021-11-01 10:31:40|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986|3400
1635762710000|2021-11-01 10:31:50|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.4|4175
1635762730000|2021-11-01 10:32:10|987|986.6|987.2|986.8|987.2|986.8|987|986.6|4962
1635762740000|2021-11-01 10:32:20|987|987|987|986.8|987.2|987|987|986.8|5542
1635762750000|2021-11-01 10:32:30|||||||||254
1635762760000|2021-11-01 10:32:40|||||||||816
1635762770000|2021-11-01 10:32:50|||||||||1165
1635762780000|2021-11-01 10:33:00|986.8|986.6|986.6|986.2|986.8|986.6|986.6|986.2|2780
1635762790000|2021-11-01 10:33:10||986.4||986.2||986.4||986.2|0
1635762810000|2021-11-01 10:33:30|986.8|986.4|987.4|987|987.6|987|986.8|986.2|7275
1635762820000|2021-11-01 10:33:40||987.2||987.2||987.2||987|2319
1635762830000|2021-11-01 10:33:50|987.6|987.4|987.6|987.4|987.6|987.4|987.6|987.4|3396
1635762840000|2021-11-01 10:34:00|||||||||2116
1635762850000|2021-11-01 10:34:10|||||||||4619
1635762860000|2021-11-01 10:34:20|||||||||2595
1635762870000|2021-11-01 10:34:30|987.8|987.6|987.6|987.4|987.8|987.6|987.6|987.4|1547
1635762890000|2021-11-01 10:34:50|987.8||987.8||987.8||987.8||8647
1635762900000|2021-11-01 10:35:00|||||||||1126
1635762910000|2021-11-01 10:35:10|987.6||987.6||987.8||987.6||2686
1635762940000|2021-11-01 10:35:40|987.8|987.6|988|987.6|988|987.6|987.8|987.6|4095
1635762970000|2021-11-01 10:36:10|987.8|987.8|988|987.8|988|987.8|987.8|987.8|179
1635762980000|2021-11-01 10:36:20|||||||||467
1635763000000|2021-11-01 10:36:40|||||||||1442
1635763010000|2021-11-01 10:36:50|988.2|988|987.6|987.4|988.2|988|987.6|987.2|19583
1635763020000|2021-11-01 10:37:00|||||||||238
1635763030000|2021-11-01 10:37:10|987.4|987.2|987.6|987.2|987.6|987.2|987.4|987.2|5335
1635763040000|2021-11-01 10:37:20|987.4||987.4||987.4||987.4||1700
1635763050000|2021-11-01 10:37:30|987.2|987|987|986.8|987.2|987|987|986.8|4458
1635763060000|2021-11-01 10:37:40||986.6||986.6||986.6||986.6|0
1635763070000|2021-11-01 10:37:50|987.2|986.8|987.6|987.2|987.6|987.2|987.2|986.8|3427
1635763080000|2021-11-01 10:38:00|987.8||987.8||987.8||987.8||0
1635763090000|2021-11-01 10:38:10||987.4||987.6||987.6||987.4|0
1635763110000|2021-11-01 10:38:30|987.6|987.2|987.8|987.2|987.8|987.2|987.6|987.2|987
1635763120000|2021-11-01 10:38:40||987.4||987.4||987.4||987.4|0
1635763130000|2021-11-01 10:38:50||987.6||987.6||987.6||987.6|0
1635763140000|2021-11-01 10:39:00|||||||||198
1635763150000|2021-11-01 10:39:10|988|987.8|988.4|988|988.4|988|988|987.8|4460
1635763160000|2021-11-01 10:39:20|988.6|988.2|988.8|988.4|988.8|988.4|988.6|988.2|5326
1635763180000|2021-11-01 10:39:40|989|988.6|989|988.8|989|988.8|989|988.4|3630
1635763190000|2021-11-01 10:39:50|988.8|988.6|988.4|988.2|988.8|988.6|988.4|988.2|9315
1635763200000|2021-11-01 10:40:00|988.2|988|988.2|987.8|988.2|988|988.2|987.8|230
1635763220000|2021-11-01 10:40:20|988.4|988|988.2|988|988.4|988|988.2|988|5047
1635763230000|2021-11-01 10:40:30|988.4|988.2|988.6|988.2|988.8|988.4|988.4|988.2|3857
1635763240000|2021-11-01 10:40:40|988.4|988|988.2|987.8|988.6|988|988.2|987.8|5727
1635763250000|2021-11-01 10:40:50|988.4|988|988.2|988|988.4|988|988.2|987.8|271
1635763260000|2021-11-01 10:41:00||987.8||988||988||987.8|117
1635763270000|2021-11-01 10:41:10|988|987.8|988|987.8|988.2|987.8|988|987.8|918
1635763280000|2021-11-01 10:41:20|988.2||988.2||988.2||988.2||1958
1635763310000|2021-11-01 10:41:50|988|988|988.8|988.4|988.8|988.4|988|987.8|13599
1635763320000|2021-11-01 10:42:00|989||989||989||988.8||0
1635763330000|2021-11-01 10:42:10|989.2|988.6|989.4|989|989.4|989|989.2|988.6|10220
1635763340000|2021-11-01 10:42:20|989.6||989.6||989.6||989.4||0
1635763350000|2021-11-01 10:42:30|989.8|989.2|989.8|989.4|989.8|989.4|989.8|989.2|235
1635763360000|2021-11-01 10:42:40|989.6|989.2|989.4|989|989.8|989.2|989.2|989|8187
1635763380000|2021-11-01 10:43:00|989.2|988.8|989.6|989.2|989.6|989.4|989|988.8|15764
1635763390000|2021-11-01 10:43:10||989.4||989.4||989.4||989.4|400
1635763400000|2021-11-01 10:43:20||989.2||989.2||989.2||989.2|952
1635763410000|2021-11-01 10:43:30||989.4||989.4||989.4||989.4|0
1635763420000|2021-11-01 10:43:40|989.8||989.6||989.8||989.6||1620
1635763430000|2021-11-01 10:43:50|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|1634
1635763440000|2021-11-01 10:44:00|989.4|989|989.2|988.8|989.4|989|989.2|988.8|5707
1635763450000|2021-11-01 10:44:10||989||988.8||989||988.8|3187
1635763500000|2021-11-01 10:45:00|989.4|989|989.6|989|989.6|989.2|989.4|989|1177
1635763510000|2021-11-01 10:45:10||989.2||989.4||989.4||989.2|1196
1635763520000|2021-11-01 10:45:20|989.8|989.6|989.8|989.4|989.8|989.6|989.6|989.4|10141
1635763550000|2021-11-01 10:45:50|989.6||989.8||989.8||989.6||231
1635763560000|2021-11-01 10:46:00|989.6|989|989.2|988.8|989.8|989|989|988.8|10155
1635763570000|2021-11-01 10:46:10|989|988.2|989|988.6|989.4|988.6|988.4|988.2|76815
1635763580000|2021-11-01 10:46:20|988.8|988.4|988.6|988.2|989|988.4|988.4|988.2|9082
1635763590000|2021-11-01 10:46:30|988.4|987.6|988|987.8|988.6|987.8|987.8|987.6|53778
1635763600000|2021-11-01 10:46:40|987.4|987.2|987.2|987|987.4|987.2|987.2|986.8|18773
1635763610000|2021-11-01 10:46:50|987.4|987.2|987.4|987.2|987.6|987.2|987.4|987.2|1607
1635763620000|2021-11-01 10:47:00|987.6|987.4|987.8|987.4|987.8|987.4|987.6|987.4|2668
1635763630000|2021-11-01 10:47:10|987.6|987|987.8|987.4|987.8|987.4|987|986.8|56357
1635763640000|2021-11-01 10:47:20|||||||||146
1635763650000|2021-11-01 10:47:30|987.6|987.2|987|986.8|987.8|987.2|987|986.8|12158
1635763660000|2021-11-01 10:47:40|987.2|987|987.4|987|987.4|987|987.2|987|1741
1635763670000|2021-11-01 10:47:50|987.2|986.8|986.6|986.4|987.2|986.8|986.6|986.4|12446
1635763680000|2021-11-01 10:48:00|986.4|986.2|986.8|986.6|986.8|986.6|986.4|986|25765
1635763690000|2021-11-01 10:48:10|986.6|986.4|986.6|986.2|986.8|986.4|986.4|986.2|17072
1635763700000|2021-11-01 10:48:20|986.4|986|986|985.8|986.4|986|986|985.8|813
1635763710000|2021-11-01 10:48:30|||||||||51
1635763720000|2021-11-01 10:48:40|986.2|985.6|985.8|985.6|986.2|985.6|985.8|985.6|1164
1635763730000|2021-11-01 10:48:50|||||||||68
1635763740000|2021-11-01 10:49:00|985.6|985.4|986.4|986|986.6|986|985.6|985.4|5005
1635763770000|2021-11-01 10:49:30|986.2|985.8|986.2|985.8|986.4|985.8|986|985.8|4469
1635763790000|2021-11-01 10:49:50|||||||||448
1635763810000|2021-11-01 10:50:10|||||||||159
1635763820000|2021-11-01 10:50:20|986.4|986|986.4|986.2|986.4|986.2|986.2|986|6653
1635763850000|2021-11-01 10:50:50|986.2|986|986.2|986|986.2|986|986.2|986|3403
1635763870000|2021-11-01 10:51:10|||||||||2337
1635763880000|2021-11-01 10:51:20|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|2161
1635763890000|2021-11-01 10:51:30|986.6|986|986.4|986|986.6|986|986.2|986|11858
1635763900000|2021-11-01 10:51:40|986.6|986.2|986.8|986.4|986.8|986.4|986.4|986.2|713
1635763910000|2021-11-01 10:51:50|||||||||107
1635763920000|2021-11-01 10:52:00|987|986.6|987.4|987|987.4|987|987|986.6|5983
1635763930000|2021-11-01 10:52:10|987.6|987.2|987.4|987.2|987.6|987.4|987.4|987|13506
1635763940000|2021-11-01 10:52:20|||||||||2618
1635763970000|2021-11-01 10:52:50|||||||||628
1635763990000|2021-11-01 10:53:10|987.6||987.6||987.6||987.6||447
1635764000000|2021-11-01 10:53:20||987.4||987.4||987.4||987.4|0
1635764020000|2021-11-01 10:53:40|987.8|987.6|988|987.6|988|987.8|987.8|987.6|1519
1635764050000|2021-11-01 10:54:10|988.2|987.8|988.4|988|988.4|988.2|988.2|987.8|9968
1635764080000|2021-11-01 10:54:40|988.2|987.8|988.2|987.8|988.4|987.8|988|987.8|2975
1635764090000|2021-11-01 10:54:50|988|987.6|988|987.4|988.2|987.6|987.8|987.4|1844
1635764100000|2021-11-01 10:55:00|987.8|987.2|987.4|987.2|987.8|987.2|987.4|987.2|1232
1635764110000|2021-11-01 10:55:10|987.6||987.8||987.8||987.6||1054
1635764120000|2021-11-01 10:55:20||987.4||987.4||987.4||987.4|0
1635764130000|2021-11-01 10:55:30||987.6||987.6||987.6||987.4|0
1635764150000|2021-11-01 10:55:50|988||988||988||988||302
1635764170000|2021-11-01 10:56:10||987.8||987.8||987.8||987.8|0
1635764200000|2021-11-01 10:56:40|987.8|987.6|988|987.6|988|987.6|987.8|987.6|2095
1635764230000|2021-11-01 10:57:10|987.8|987.8|987.8|987.4|988|987.8|987.6|987.2|17497
1635764240000|2021-11-01 10:57:20||987.6||987.6||987.6||987.6|0
1635764250000|2021-11-01 10:57:30|987.6|987.4|987.4|987.2|987.6|987.4|987.4|987.2|3387
1635764270000|2021-11-01 10:57:50|987.6|987.4|987.8|987.2|987.8|987.4|987.6|987.2|782
1635764280000|2021-11-01 10:58:00|987.6|987|987.4|986.8|987.6|987|987.2|986.8|8825
1635764300000|2021-11-01 10:58:20||987||987||987||987|0
1635764320000|2021-11-01 10:58:40|987.6|987.2|987.6|987.2|987.6|987.2|987.6|987.2|624
1635764360000|2021-11-01 10:59:20|987.8|987.4|988.2|988|988.4|988|987.8|987.4|5603
1635764370000|2021-11-01 10:59:30|988|987.8|988|987.6|988|987.8|988|987.6|2802
1635764380000|2021-11-01 10:59:40|987.8|987.4|988|987.4|988|987.4|987.8|987.2|0
1635764400000|2021-11-01 11:00:00|987.8|987.2|987.2|986.8|987.8|987.2|986.6|986.4|34071
1635764410000|2021-11-01 11:00:10|987||987||987||987||441
1635764420000|2021-11-01 11:00:20|987.2||987.2||987.2||987.2||2694
1635764430000|2021-11-01 11:00:30|987.4|987|987.8|987.4|987.8|987.4|987.4|987|5614
1635764440000|2021-11-01 11:00:40|||||||||724
1635764450000|2021-11-01 11:00:50|988|987.6|987.8|987.6|988.2|987.8|987.6|987.4|9591
1635764460000|2021-11-01 11:01:00|988|987.8|988.2|987.8|988.2|987.8|988|987.8|2836
1635764470000|2021-11-01 11:01:10|988.4|988|988.6|988.2|988.6|988.2|988.2|988|3868
1635764490000|2021-11-01 11:01:30|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|1981
1635764500000|2021-11-01 11:01:40|989|988.6|988.8|988.4|989|988.8|988.6|988.4|18600
1635764530000|2021-11-01 11:02:10|988.6|988.2|988.4|988|988.8|988.2|988|987.8|4002
1635764550000|2021-11-01 11:02:30|988.6|988.2|988.8|988.2|988.8|988.2|988.6|988.2|0
1635764570000|2021-11-01 11:02:50|988.6|988|988|987.8|988.6|988|988|987.8|4462
1635764590000|2021-11-01 11:03:10|987.8|987.6|988|987.8|988|987.8|987.8|987.6|838
1635764610000|2021-11-01 11:03:30|||||||||1517
1635764620000|2021-11-01 11:03:40|987.8|987.6|988|987.6|988|987.6|987.8|987.4|2057
1635764630000|2021-11-01 11:03:50|988.2|987.8|988.4|988|988.4|988|988.2|987.6|4045
1635764640000|2021-11-01 11:04:00|||||||||500
1635764650000|2021-11-01 11:04:10|||||||||1
1635764660000|2021-11-01 11:04:20|988.2|987.8|988.4|988|988.4|988|988|987.8|11601
1635764670000|2021-11-01 11:04:30|988.6|988.2|988.8|988.2|988.8|988.2|988.6|988.2|4337
1635764680000|2021-11-01 11:04:40|988.6||988.6||988.6||988.6||0
1635764690000|2021-11-01 11:04:50|988.4||988.6||988.6||988.4||2111
1635764700000|2021-11-01 11:05:00||988.4||988.4||988.4||988.4|2210
1635764710000|2021-11-01 11:05:10|988.8|988.6|988.8|988.4|989|988.6|988.8|988.4|8665
1635764720000|2021-11-01 11:05:20|989|988.6|988.8|988.4|989|988.6|988.8|988.4|14312
1635764730000|2021-11-01 11:05:30|989|988.6|989|988.6|989|988.6|989|988.6|53
1635764740000|2021-11-01 11:05:40|989.2||989.2||989.2||989.2||0
1635764750000|2021-11-01 11:05:50|989||989.2||989.2||989||0
1635764760000|2021-11-01 11:06:00||988.8||988.8||989||988.6|5453
1635764770000|2021-11-01 11:06:10|989.4||989.4||989.4||989.2||5000
1635764780000|2021-11-01 11:06:20|989.6|989|989.6|989|989.6|989|989.6|989|0
1635764790000|2021-11-01 11:06:30||989.2||989.2||989.2||989.2|692
1635764800000|2021-11-01 11:06:40|989.8|989.4|990.4|990|990.4|990.2|989.8|989.4|42866
1635764810000|2021-11-01 11:06:50|990.6|990.2|990.2|990|990.6|990.2|990.2|990|6466
1635764830000|2021-11-01 11:07:10|990.4||990.4||990.4||990.4||2088
1635764850000|2021-11-01 11:07:30|990.6|990.2|990.4|990.2|990.6|990.2|990.4|990.2|11649
1635764870000|2021-11-01 11:07:50|||||||||52
1635764880000|2021-11-01 11:08:00|990.6||990.6||990.6||990.6||0
1635764890000|2021-11-01 11:08:10|990.4|990|990.2|989.8|990.4|990|990|989.8|4284
1635764900000|2021-11-01 11:08:20|990|990|990.2|989.8|990.2|990|990|989.8|5000
1635764910000|2021-11-01 11:08:30|990.4|990|990.6|990|990.6|990.2|990.4|990|171
1635764920000|2021-11-01 11:08:40||990.2||990.4||990.4||990.2|0
1635764930000|2021-11-01 11:08:50|990.8|990.6|991|990.6|991|990.6|990.6|990.2|13938
1635764940000|2021-11-01 11:09:00|||||||||679
1635764950000|2021-11-01 11:09:10|990.8||990.8||990.8||990.8||0
1635764980000|2021-11-01 11:09:40|991|990.8|991|990.8|991|990.8|991|990.6|8676
1635764990000|2021-11-01 11:09:50|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1276
1635765000000|2021-11-01 11:10:00|991||991||991||991||2280
1635765020000|2021-11-01 11:10:20|991.2|990.8|991.4|991|991.4|991|991.2|990.6|3020
1635765030000|2021-11-01 11:10:30|991.6|991.2|991.6|991.4|991.6|991.4|991.4|991.2|5808
1635765040000|2021-11-01 11:10:40|||||||||1900
1635765050000|2021-11-01 11:10:50|991.4|991.2|991.4|991|991.4|991.2|991.4|990.8|7815
1635765060000|2021-11-01 11:11:00|991.2|990.8|991.4|990.8|991.4|991.2|991|990.6|8030
1635765090000|2021-11-01 11:11:30|991||991.2||991.2||991||2017
1635765100000|2021-11-01 11:11:40|991|990.6|990.6|990.4|991|990.6|990.4|990|23293
1635765110000|2021-11-01 11:11:50|990.8||990.8||990.8||990.8||1015
1635765120000|2021-11-01 11:12:00|991|990.6|991.2|990.8|991.2|990.8|991|990.6|191
1635765130000|2021-11-01 11:12:10|991|990.6|991|990.4|991|990.6|990.8|990.4|1439
1635765140000|2021-11-01 11:12:20||990.6||990.6||990.6||990.6|0
1635765170000|2021-11-01 11:12:50|990.8|990.4|990.8|990.4|991|990.6|990.6|990.2|34720
1635765190000|2021-11-01 11:13:10|990.6|990.2|990.6|990.2|990.6|990.2|990.2|990|13659
1635765200000|2021-11-01 11:13:20|990.4|990|990.4|990|990.6|990.2|990.2|990|5328
1635765220000|2021-11-01 11:13:40|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|258
1635765230000|2021-11-01 11:13:50|990.4||990.4||990.4||990.4||1741
1635765250000|2021-11-01 11:14:10|990.6|990.4|990.8|990.4|990.8|990.4|990.6|990.4|5106
1635765260000|2021-11-01 11:14:20|991|990.6|991|990.6|991.2|990.6|991|990.6|8417
1635765280000|2021-11-01 11:14:40|990.8|990.4|990.6|990.4|991|990.4|990.6|990.4|7269
1635765300000|2021-11-01 11:15:00|990.8||990.6||991||990.6||6936
1635765310000|2021-11-01 11:15:10|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|3490
1635765370000|2021-11-01 11:16:10|990.8|990.4|990.6|990.2|990.8|990.4|990.6|990.2|3226
1635765420000|2021-11-01 11:17:00|990.8|990.4|991|990.6|991|990.6|990.8|990.4|7863
1635765440000|2021-11-01 11:17:20|990.8|990.4|990.6|990.2|991|990.4|990.4|990.2|7422
1635765450000|2021-11-01 11:17:30|990.4|990|990.4|990.2|990.4|990.2|990.4|990|4070
1635765460000|2021-11-01 11:17:40|990.6||990.6||990.6||990.6||172
1635765480000|2021-11-01 11:18:00|990.8|990.4|990.8|990.6|990.8|990.6|990.8|990.4|1201
1635765490000|2021-11-01 11:18:10|991||991||991||991||3045
1635765530000|2021-11-01 11:18:50|991.2|990.8|991.4|991|991.4|991|991.2|990.8|18
1635765550000|2021-11-01 11:19:10|991.6|991.2|991.4|991|991.6|991.2|991.4|991|3713
1635765560000|2021-11-01 11:19:20|991.6|991.2|991.8|991.4|991.8|991.4|991.4|991.2|12369
1635765570000|2021-11-01 11:19:30|992|991.6|992.8|992.4|992.8|992.4|992|991.6|170181
1635765580000|2021-11-01 11:19:40|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992|8003
1635765590000|2021-11-01 11:19:50|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.2|4167
1635765600000|2021-11-01 11:20:00|992.6|992.2|992.4|991.8|992.8|992.2|992.2|991.8|3542
1635765610000|2021-11-01 11:20:10||992||991.8||992||991.8|0
1635765620000|2021-11-01 11:20:20||992||992||992||992|0
1635765640000|2021-11-01 11:20:40|992.2|991.8|992.8|992.4|992.8|992.4|992|991.8|8935
1635765670000|2021-11-01 11:21:10|||||||||2000
1635765700000|2021-11-01 11:21:40|992.6|992.2|992.4|992.2|992.8|992.2|992.4|992.2|1758
1635765710000|2021-11-01 11:21:50|992.6|992|992.8|992.4|992.8|992.4|992.6|992|6516
1635765720000|2021-11-01 11:22:00||992.6||992.6||992.6||992.6|2961
1635765730000|2021-11-01 11:22:10|993|992.8|993|992.8|993|992.8|993|992.8|3330
1635765750000|2021-11-01 11:22:30|992.8|992.6|993|992.8|993|992.8|992.8|992.6|3334
1635765760000|2021-11-01 11:22:40|993.2|993|993.2|993|993.2|993|993.2|993|10297
1635765770000|2021-11-01 11:22:50|993.4|993.2|993.4|993|993.4|993.2|993.4|993|7743
1635765780000|2021-11-01 11:23:00|993.6|993.2|993.6|993.2|993.8|993.2|993.6|993.2|6266
1635765800000|2021-11-01 11:23:20|993.4|993|992.8|992.6|993.6|993|992.8|992.6|6732
1635765810000|2021-11-01 11:23:30|993|992.8|993.2|992.6|993.2|992.8|993|992.6|2771
1635765830000|2021-11-01 11:23:50|993|992.4|993|992.4|993|992.6|992.8|992.4|9109
1635765840000|2021-11-01 11:24:00|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|0
1635765870000|2021-11-01 11:24:30|992.6|992.2|993|992.6|993|992.6|992.6|992.2|7031
1635765890000|2021-11-01 11:24:50|993.2|992.8|992.8|992.6|993.6|993|992.6|992.4|44673
1635765900000|2021-11-01 11:25:00|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.2|6329
1635765910000|2021-11-01 11:25:10|993|992.6|992.8|992.6|993|992.6|992.8|992.4|6651
1635765920000|2021-11-01 11:25:20|993||992.8||993||992.8||800
1635765930000|2021-11-01 11:25:30|||||||||600
1635765940000|2021-11-01 11:25:40|||||||||3929
1635765950000|2021-11-01 11:25:50|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.4|4222
1635765960000|2021-11-01 11:26:00|993||992.8||993||992.8||3000
1635765970000|2021-11-01 11:26:10|993|992.4|993|992.8|993|992.8|992.6|992.4|12118
1635765990000|2021-11-01 11:26:30|993.2||993||993.2||993||2507
1635766000000|2021-11-01 11:26:40|993.2||993||993.2||993||3736
1635766010000|2021-11-01 11:26:50|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.4|4492
1635766020000|2021-11-01 11:27:00|||||||||384
1635766030000|2021-11-01 11:27:10|992.4|992.2|992.4|992|992.6|992.2|992.4|992|15709
1635766040000|2021-11-01 11:27:20|992.2|991.8|992|991.8|992.2|991.8|992|991.8|74
1635766070000|2021-11-01 11:27:50|991.8|991.6|992|991.6|992|991.6|991.8|991.2|7657
1635766080000|2021-11-01 11:28:00||991.8||991.8||991.8||991.8|169
1635766090000|2021-11-01 11:28:10|992.2|992|992.2|991.8|992.2|992|992.2|991.8|9074
1635766100000|2021-11-01 11:28:20||992||992||992||992|0
1635766110000|2021-11-01 11:28:30|992.4||992.6||992.6||992.4||1107
1635766120000|2021-11-01 11:28:40|992.4||992.4||992.4||992.4||0
1635766130000|2021-11-01 11:28:50|992.2||992.2||992.4||992.2||51
1635766150000|2021-11-01 11:29:10|992|991.8|992|991.8|992|991.8|992|991.8|844
1635766160000|2021-11-01 11:29:20|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|1680
1635766180000|2021-11-01 11:29:40|992|991.6|992|991.4|992|991.6|992|991.4|936
1635766200000|2021-11-01 11:30:00|991.8||991.8||991.8||991.8||0
1635766210000|2021-11-01 11:30:10|992||992||992||992||0
1635766230000|2021-11-01 11:30:30|991.8||991.8||991.8||991.8||30
1635766240000|2021-11-01 11:30:40|992|991.6|992.4|992.2|992.4|992.2|992|991.6|21804
1635766250000|2021-11-01 11:30:50|992.2|992|992.2|992|992.2|992|992.2|992|4406
1635766260000|2021-11-01 11:31:00|992|991.8|992|991.8|992.2|991.8|992|991.8|1087
1635766270000|2021-11-01 11:31:10|992.2|992|992.2|992|992.2|992|992.2|992|1939
1635766280000|2021-11-01 11:31:20|||||||||6894
1635766290000|2021-11-01 11:31:30|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|2608
1635766300000|2021-11-01 11:31:40|||||||||285
1635766320000|2021-11-01 11:32:00|992.2|992|992.2|992|992.2|992|992.2|992|6361
1635766330000|2021-11-01 11:32:10|992|991.8|992.2|991.8|992.2|991.8|991.4|991.2|50536
1635766340000|2021-11-01 11:32:20||992||992||992||992|156
1635766370000|2021-11-01 11:32:50|992.4||992.2||992.4||992.2||4034
1635766380000|2021-11-01 11:33:00|992.4|992.2|992.4|992.2|992.4|992.2|992.2|992.2|2729
1635766400000|2021-11-01 11:33:20|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|4337
1635766410000|2021-11-01 11:33:30|992.6|992.6|993.4|993.2|993.4|993.2|992.6|992.6|11055
1635766440000|2021-11-01 11:34:00|993.6||993.6||993.6||993.6||4614
1635766460000|2021-11-01 11:34:20|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|893
1635766470000|2021-11-01 11:34:30|994|993.6|994|993.8|994|993.8|993.8|993.6|10574
1635766480000|2021-11-01 11:34:40|994.2||994.2||994.2||994.2||17608
1635766490000|2021-11-01 11:34:50||994||994||994||994|4160
1635766500000|2021-11-01 11:35:00|994.4|994.2|994.6|994.2|994.6|994.2|994.2|994.2|1500
1635766510000|2021-11-01 11:35:10|994.8|994.4|994.6|994.4|994.8|994.6|994.6|994.4|8336
1635766520000|2021-11-01 11:35:20|994.8||994.6||994.8||994.6||7320
1635766530000|2021-11-01 11:35:30|994.8|994.2|994.4|994|994.8|994.2|994.2|994|18094
1635766540000|2021-11-01 11:35:40|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994.2|0
1635766550000|2021-11-01 11:35:50|994.4|994.4|994.8|994.6|995|994.6|994.4|994.4|15482
1635766560000|2021-11-01 11:36:00|994.6|994.4|994.4|994|994.8|994.6|994.2|994|11427
1635766570000|2021-11-01 11:36:10||994.2||994.2||994.2||994.2|0
1635766580000|2021-11-01 11:36:20|994.6|994.4|995|994.6|995|994.6|994.6|994.4|3377
1635766600000|2021-11-01 11:36:40|||||||||650
1635766610000|2021-11-01 11:36:50|995.2|994.8|995.8|995.4|995.8|995.4|995.2|994.8|194421
1635766620000|2021-11-01 11:37:00|995.6|995.6|995.6|995.4|995.6|995.6|995.6|995.4|13196
1635766630000|2021-11-01 11:37:10|995.8||995.8||995.8||995.8||0
1635766640000|2021-11-01 11:37:20|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|2361
1635766650000|2021-11-01 11:37:30|995.8|995.4|995.8|995.6|995.8|995.6|995.8|995.4|2140
1635766670000|2021-11-01 11:37:50||995.4||995.6||995.6||995.4|9912
1635766690000|2021-11-01 11:38:10|996||995.8||996||995.8||2606
1635766700000|2021-11-01 11:38:20|995.6|995.4|995.4|995|995.6|995.4|995.4|995|2720
1635766710000|2021-11-01 11:38:30|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|0
1635766730000|2021-11-01 11:38:50|995.4|995|995.4|995|995.6|995.2|995.2|995|11917
1635766740000|2021-11-01 11:39:00||994.8||995||995||994.8|1423
1635766750000|2021-11-01 11:39:10||994.8||995||995||994.8|0
1635766770000|2021-11-01 11:39:30|||||||||724
1635766780000|2021-11-01 11:39:40|995.2|994.8|995.2|994.8|995.2|994.8|995.2|994.8|910
1635766800000|2021-11-01 11:40:00|995||995||995||995||0
1635766810000|2021-11-01 11:40:10|995.2|995|995.2|994.8|995.2|995|995.2|994.8|1181
1635766830000|2021-11-01 11:40:30|995.4|995|995.4|995|995.4|995|995.4|995|1171
1635766840000|2021-11-01 11:40:40|995.6||995.4||995.6||995.4||0
1635766860000|2021-11-01 11:41:00|995.2|994.8|995.2|994.8|995.2|994.8|995|994.6|5525
1635766870000|2021-11-01 11:41:10|995|994.6|995|994.6|995|994.6|995|994.6|0
1635766880000|2021-11-01 11:41:20|994.8|994.4|994.4|994|994.8|994.4|994.4|994|4795
1635766890000|2021-11-01 11:41:30||994.2||994||994.2||994|1261
1635766910000|2021-11-01 11:41:50|994.2||994.2||994.2||994.2||0
1635766930000|2021-11-01 11:42:10|994|993.8|994.4|994|994.4|994|994|993.8|3676
1635766960000|2021-11-01 11:42:40|994.2||994.2||994.2||994.2||2930
1635766980000|2021-11-01 11:43:00|994.4||994.4||994.4||994.4||671
1635766990000|2021-11-01 11:43:10|994.2||994.4||994.4||994.2||492
1635767010000|2021-11-01 11:43:30|994.6|994.2|994.8|994.2|994.8|994.4|994.6|994.2|3414
1635767020000|2021-11-01 11:43:40|994.6|994|994.8|994.4|994.8|994.4|994.4|994|6630
1635767030000|2021-11-01 11:43:50|995|994.6|995|994.6|995|994.6|994.8|994.6|0
1635767040000|2021-11-01 11:44:00|994.8|994.4|994.8|994.6|995|994.6|994.8|994.4|17
1635767050000|2021-11-01 11:44:10|995|994.8|995.8|995.4|995.8|995.4|995|994.8|62265
1635767060000|2021-11-01 11:44:20|995.6|995.2|995|994.8|995.8|995.4|995|994.8|5538
1635767070000|2021-11-01 11:44:30|994.8|994.6|995|994.6|995|994.6|994.8|994.6|1889
1635767080000|2021-11-01 11:44:40|995.2|994.8|995.4|995|995.4|995.2|995.2|994.8|4961
1635767090000|2021-11-01 11:44:50|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|0
1635767100000|2021-11-01 11:45:00||995.4||995.4||995.4||995.4|0
1635767130000|2021-11-01 11:45:30|995.4|995.2|995.6|995.2|995.6|995.2|995.4|995.2|798
1635767150000|2021-11-01 11:45:50||995.4||995.4||995.4||995.4|909
1635767160000|2021-11-01 11:46:00|995.8|995.6|995.8|995.2|995.8|995.6|995.6|995.2|1619
1635767170000|2021-11-01 11:46:10|995.6|995|995.4|995|995.6|995|995.2|995|11264
1635767190000|2021-11-01 11:46:30|995.6|995.2|995.8|995.2|995.8|995.2|995.6|995|673
1635767200000|2021-11-01 11:46:40|995.6||995.8||995.8||995.6||0
1635767210000|2021-11-01 11:46:50|995.6|995|995.6|995.2|995.6|995.2|995.4|995|9370
1635767230000|2021-11-01 11:47:10|995.8|995.4|995.8|995.4|995.8|995.4|995.8|995.2|3913
1635767240000|2021-11-01 11:47:20|995.6||995.8||995.8||995.6||5310
1635767250000|2021-11-01 11:47:30|995.6|995.2|995.6|995.2|995.6|995.2|995.4|995.2|4012
1635767270000|2021-11-01 11:47:50|995.8|995.4|996.4|996.2|996.4|996.2|995.8|995.4|52021
1635767280000|2021-11-01 11:48:00|996.6|996.4|996.4|996.2|996.6|996.4|996.4|996.2|4348
1635767290000|2021-11-01 11:48:10|996.2|996|996|995.8|996.4|996|996|995.8|5521
1635767300000|2021-11-01 11:48:20|995.8|995.6|995.8|995.4|995.8|995.6|995.8|995.4|1848
1635767310000|2021-11-01 11:48:30|995.6|995.2|996|995.6|996|995.6|995.4|995|12270
1635767320000|2021-11-01 11:48:40|995.8|995.8|996|995.4|996|995.8|995.8|995.4|354
1635767330000|2021-11-01 11:48:50||995.6||995.8||995.8||995.6|5154
1635767340000|2021-11-01 11:49:00|996.2|996|996.4|996|996.4|996|996.2|996|3279
1635767350000|2021-11-01 11:49:10|996.2||996.2||996.4||996.2||1010
1635767360000|2021-11-01 11:49:20|996|995.8|996|995.8|996.2|995.8|996|995.8|7983
1635767390000|2021-11-01 11:49:50|995.8|995.6|996|995.6|996|995.6|995.8|995.6|3964
1635767420000|2021-11-01 11:50:20|995.8||996||996||995.8||1053
1635767430000|2021-11-01 11:50:30|995.8||995.8||995.8||995.8||0
1635767450000|2021-11-01 11:50:50|996|995.8|996.2|995.8|996.4|996|996|995.8|6666
1635767460000|2021-11-01 11:51:00||996||996||996||995.8|13775
1635767470000|2021-11-01 11:51:10|996.4|996.2|996.4|996.2|996.4|996.2|996.4|996.2|1147
1635767490000|2021-11-01 11:51:30|996.2|996|996.2|995.8|996.2|996|996.2|995.8|5015
1635767500000|2021-11-01 11:51:40|996|995.6|996|995.6|996|995.6|995.8|995.6|6382
1635767510000|2021-11-01 11:51:50||995.8||995.8||995.8||995.8|3558
1635767520000|2021-11-01 11:52:00||995.6||995.6||995.6||995.6|1307
1635767530000|2021-11-01 11:52:10|995.8||995.8||995.8||995.8||0
1635767550000|2021-11-01 11:52:30||995.4||995.4||995.4||995.4|1901
1635767560000|2021-11-01 11:52:40|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|164
1635767570000|2021-11-01 11:52:50|995.8|995.4|995.8|995.4|995.8|995.4|995.8|995.4|1838
1635767590000|2021-11-01 11:53:10|995.6||995.6||995.6||995.6||0
1635767600000|2021-11-01 11:53:20|||||||||233
1635767610000|2021-11-01 11:53:30|995.8||995.8||996||995.8||1239
1635767620000|2021-11-01 11:53:40|995.6|995.2|995.4|995|995.6|995.2|995.4|995|752
1635767650000|2021-11-01 11:54:10||995.2||995||995.2||995|2206
1635767660000|2021-11-01 11:54:20||995.2||995.2||995.2||995.2|1438
1635767670000|2021-11-01 11:54:30|995.2|995|995.2|995|995.2|995|995.2|995|1090
1635767680000|2021-11-01 11:54:40||994.8||994.8||994.8||994.8|1034
1635767690000|2021-11-01 11:54:50||995||995||995||995|2894
1635767720000|2021-11-01 11:55:20|||||||||2370
1635767730000|2021-11-01 11:55:30||994.8||994.8||994.8||994.8|7349
1635767740000|2021-11-01 11:55:40|995|994.6|994.8|994.6|995.2|994.6|994.8|994.6|1582
1635767760000|2021-11-01 11:56:00|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.4|3788
1635767770000|2021-11-01 11:56:10||994.2||994.2||994.2||994.2|23
1635767790000|2021-11-01 11:56:30|994.4|994|994.4|994.2|994.6|994.2|994|993.8|10406
1635767820000|2021-11-01 11:57:00||994||994||994||994|213
1635767830000|2021-11-01 11:57:10||993.8||994||994||993.8|0
1635767840000|2021-11-01 11:57:20|||||||||2705
1635767850000|2021-11-01 11:57:30|994.2||994.2||994.2||994.2||0
1635767860000|2021-11-01 11:57:40||993.8||994||994||993.8|6254
1635767870000|2021-11-01 11:57:50|||||||||486
1635767880000|2021-11-01 11:58:00|||||||||337
1635767890000|2021-11-01 11:58:10|994.4|994.2|995|994.6|995|994.6|994.4|994.2|1309
1635767900000|2021-11-01 11:58:20|||||||||1300
1635767930000|2021-11-01 11:58:50||994.8||994.8||994.8||994.8|0
1635767940000|2021-11-01 11:59:00|995.2|995|995.2|994.8|995.2|995|995.2|994.8|5069
1635768000000|2021-11-01 12:00:00|995|994.6|994.4|994|995.2|994.6|994|993.8|152320
1635768010000|2021-11-01 12:00:10|994.2|994.2|994.4|994.2|994.4|994.2|994.2|994|6278
1635768020000|2021-11-01 12:00:20|||||||||1118
1635768030000|2021-11-01 12:00:30|994.6|994.4|995|994.6|995|994.6|994.6|994.4|7096
1635768040000|2021-11-01 12:00:40|994.8|994.8|995.2|994.8|995.2|994.8|994.8|994.6|16253
1635768050000|2021-11-01 12:00:50|995||995||995||995||1000
1635768060000|2021-11-01 12:01:00|995.2||995.2||995.2||995.2||200
1635768070000|2021-11-01 12:01:10|||||||||2158
1635768080000|2021-11-01 12:01:20|995|995|995.4|995.2|995.4|995.2|995|995|2246
1635768090000|2021-11-01 12:01:30|995.6|995.4|995.6|995.2|995.8|995.4|995.6|995.2|3680
1635768100000|2021-11-01 12:01:40|||||||||1095
1635768130000|2021-11-01 12:02:10|995.8|995.4|996|995.6|996|995.6|995.8|995.4|52
1635768140000|2021-11-01 12:02:20|995.8|995.4|995.4|995.2|995.8|995.4|995.2|994.8|9795
1635768150000|2021-11-01 12:02:30|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|2253
1635768170000|2021-11-01 12:02:50|995.8||995.8||995.8||995.8||1777
1635768180000|2021-11-01 12:03:00|995.6|995.6|995.4|995.2|995.6|995.6|995.4|995.2|5432
1635768190000|2021-11-01 12:03:10|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|440
1635768200000|2021-11-01 12:03:20||995.2||995.2||995.2||995.2|2197
1635768210000|2021-11-01 12:03:30|995.8|995.4|995.8|995.2|995.8|995.6|995.6|995.2|5484
1635768220000|2021-11-01 12:03:40|995.6|995.4|995.8|995.4|995.8|995.4|995.6|995.2|10066
1635768230000|2021-11-01 12:03:50|996|995.6|996|995.6|996|995.6|996|995.4|2571
1635768240000|2021-11-01 12:04:00|996.2|995.8|996.8|996.4|996.8|996.4|996.2|995.8|10472
1635768260000|2021-11-01 12:04:20|997|996.6|996.6|996.2|997.4|997|996.4|996|43025
1635768270000|2021-11-01 12:04:30|996.4|996|996.4|996|996.4|996|996.2|995.8|1630
1635768280000|2021-11-01 12:04:40|996.6|996.2|996.4|996.2|996.6|996.2|996.4|996.2|1500
1635768290000|2021-11-01 12:04:50|996.6|996|996.2|996|996.6|996.2|996.2|996|5371
1635768300000|2021-11-01 12:05:00|996|995.8|996|995.8|996|995.8|996|995.6|2268
1635768310000|2021-11-01 12:05:10|996.2||996||996.2||996||0
1635768320000|2021-11-01 12:05:20|996.2||996.2||996.4||996.2||1635
1635768360000|2021-11-01 12:06:00|996.4|996|996.4|996|996.4|996|996.4|996|5433
1635768370000|2021-11-01 12:06:10|||||||||448
1635768380000|2021-11-01 12:06:20|996.2|995.8|996.2|995.8|996.2|995.8|996.2|995.8|1969
1635768390000|2021-11-01 12:06:30|996|995.6|996|995.6|996|995.6|996|995.6|5452
1635768400000|2021-11-01 12:06:40|996.2|995.8|996.2|995.8|996.2|995.8|996.2|995.8|1207
1635768410000|2021-11-01 12:06:50||996||996||996||996|23
1635768420000|2021-11-01 12:07:00|996|995.8|996.2|995.8|996.2|995.8|996|995.8|2571
1635768440000|2021-11-01 12:07:20|996||996.2||996.2||996||6443
1635768450000|2021-11-01 12:07:30|996.4|996|996.4|996|996.4|996.2|996.4|996|9189
1635768460000|2021-11-01 12:07:40|996.2|995.8|996.2|996|996.4|996|996|995.8|5930
1635768470000|2021-11-01 12:07:50|996.4|996.2|996.4|996.2|996.4|996.2|996.4|996.2|2466
1635768500000|2021-11-01 12:08:20|996.2|996|996.4|996|996.4|996.2|996.2|996|4432
1635768510000|2021-11-01 12:08:30|996.2|995.8|996.2|995.8|996.2|995.8|996.2|995.8|6719
1635768520000|2021-11-01 12:08:40|996.4|996|996.4|996|996.4|996|996.4|995.8|0
1635768530000|2021-11-01 12:08:50||996.2||996.2||996.2||996.2|0
1635768540000|2021-11-01 12:09:00|996.6|996.4|996.6|996.4|996.6|996.4|996.6|996.4|1114
1635768550000|2021-11-01 12:09:10|||||||||78
1635768560000|2021-11-01 12:09:20|996.4|996.2|996.2|996|996.4|996.2|996.2|995.8|5539
1635768570000|2021-11-01 12:09:30|||||||||988
1635768580000|2021-11-01 12:09:40|996.4|996.2|996.6|996.4|996.6|996.4|996.2|996.2|11258
1635768600000|2021-11-01 12:10:00|996.8|996.6|996.8|996.6|996.8|996.6|996.8|996.6|1974
1635768610000|2021-11-01 12:10:10|997||996.8||997||996.8||0
1635768620000|2021-11-01 12:10:20|997|996.4|996.8|996.6|997|996.6|996.6|996.2|7138
1635768630000|2021-11-01 12:10:30|996.6|996.4|996.8|996.4|996.8|996.4|996.6|996.4|220
1635768660000|2021-11-01 12:11:00|997|996.6|997|996.6|997|996.6|997|996.6|4500
1635768680000|2021-11-01 12:11:20|996.8|996.4|996.6|996.2|996.8|996.4|996.6|996.2|3473
1635768690000|2021-11-01 12:11:30|996.4|996|996.4|996|996.4|996|996.2|996|5533
1635768710000|2021-11-01 12:11:50||996.2||996||996.2||996|575
1635768720000|2021-11-01 12:12:00|996.6|996.2|996.8|996.4|996.8|996.4|996.6|996|4605
1635768730000|2021-11-01 12:12:10|996.6|996.2|996.4|996|996.6|996.2|996.4|996|15033
1635768760000|2021-11-01 12:12:40|996.6|996.2|996.6|996.2|996.6|996.2|996.6|996|1500
1635768790000|2021-11-01 12:13:10|996.4|996.4|996.6|996.2|996.6|996.4|996.4|996.2|4777
1635768800000|2021-11-01 12:13:20|996.4||996.6||996.6||996.4||1517
1635768820000|2021-11-01 12:13:40|996.8|996.4|997|996.6|997|996.6|996.8|996.4|5185
1635768830000|2021-11-01 12:13:50|997.2|996.8|997.4|997|997.6|997|996.8|996.6|45770
1635768840000|2021-11-01 12:14:00|997.2|996.8|997.2|996.8|997.2|997|997|996.8|3495
1635768850000|2021-11-01 12:14:10|997|996.6|997|996.6|997|996.6|996.8|996.6|1984
1635768860000|2021-11-01 12:14:20|996.8|996.4|996.8|996.4|996.8|996.4|996.8|996.4|5158
1635768870000|2021-11-01 12:14:30|997|996.6|997.8|997.4|998|997.4|997|996.4|60426
1635768880000|2021-11-01 12:14:40|997.6|997.6|998.4|998|998.4|998|997.6|997.4|47877
1635768890000|2021-11-01 12:14:50|998.2|998.2|998.2|998|998.2|998.2|998.2|998|1500
1635768900000|2021-11-01 12:15:00||997.8||997.8||997.8||997.8|8575
1635768910000|2021-11-01 12:15:10|998|997.6|997.8|997.4|998|997.8|997.8|997.4|5180
1635768930000|2021-11-01 12:15:30|998|997.6|998|997.6|998|997.6|998|997.6|102
1635768960000|2021-11-01 12:16:00|997.8|997.4|997.2|996.8|997.8|997.6|997.2|996.8|5543
1635768970000|2021-11-01 12:16:10||997||997||997||997|0
1635768980000|2021-11-01 12:16:20|997.4|996.8|997.4|996.8|997.4|997|997.4|996.6|6892
1635768990000|2021-11-01 12:16:30|997.2|996.6|996.8|996.4|997.2|996.6|996.8|996.4|6274
1635769000000|2021-11-01 12:16:40|996.6||996.6||996.6||996.6||0
1635769010000|2021-11-01 12:16:50|996.4|996.2|996.4|996.2|996.4|996.2|996|995.8|2604
1635769020000|2021-11-01 12:17:00||996||996||996||996|172
1635769060000|2021-11-01 12:17:40|996.6|996.2|996.6|996.2|996.6|996.4|996.4|996|3915
1635769080000|2021-11-01 12:18:00|996.8|996.4|997|996.6|997.2|997|996.8|996.4|16432
1635769090000|2021-11-01 12:18:10|996.8|996.4|996.6|996.2|996.8|996.4|996.6|996.2|8853
1635769100000|2021-11-01 12:18:20|996.8|996.4|997|996.6|997|996.6|996.8|996.4|4630
1635769120000|2021-11-01 12:18:40||996.8||996.8||996.8||996.8|0
1635769130000|2021-11-01 12:18:50|||||||||697
1635769140000|2021-11-01 12:19:00||996.6||996.6||996.8||996.6|1290
1635769150000|2021-11-01 12:19:10||996.8||996.6||996.8||996.6|2622
1635769170000|2021-11-01 12:19:30|996.8|996.8|997|996.6|997|996.8|996.8|996.6|867
1635769190000|2021-11-01 12:19:50|996.8|996.4|996.8|996.6|996.8|996.6|996.8|996.4|4504
1635769200000|2021-11-01 12:20:00|997|996.8|997.4|996.8|997.4|997|997|996.8|33496
1635769210000|2021-11-01 12:20:10|997.6|997|997.6|997.2|997.8|997.4|997.4|997|10112
1635769220000|2021-11-01 12:20:20|997.4|997|997.4|997|997.4|997|997.4|997|1927
1635769230000|2021-11-01 12:20:30|997.2|996.8|997.2|997|997.2|997|997.2|996.8|2843
1635769250000|2021-11-01 12:20:50||996.8||996.8||996.8||996.8|539
1635769260000|2021-11-01 12:21:00|997|996.6|996.6|996.2|997.2|996.6|996.6|996.2|6825
1635769280000|2021-11-01 12:21:20|996.4||996.4||996.4||996.4||0
1635769290000|2021-11-01 12:21:30|996.2|996|996.4|996|996.4|996|996.2|996|3881
1635769300000|2021-11-01 12:21:40|996.6|996.2|997|996.4|997|996.4|996.6|996.2|2188
1635769310000|2021-11-01 12:21:50|996.8||996.8||996.8||996.8||0
1635769320000|2021-11-01 12:22:00|996.6|996.2|996.8|996.2|996.8|996.2|996.6|996.2|4822
1635769330000|2021-11-01 12:22:10|996.6||996.6||996.6||996.6||0
1635769340000|2021-11-01 12:22:20|996.8|996.4|996.8|996.4|996.8|996.4|996.8|996.4|1066
1635769350000|2021-11-01 12:22:30|||||||||217
1635769360000|2021-11-01 12:22:40|||||||||225
1635769370000|2021-11-01 12:22:50|996.6||996.8||996.8||996.6||420
1635769380000|2021-11-01 12:23:00|||||||||350
1635769390000|2021-11-01 12:23:10|996.6|996.6|997|996.8|997|996.8|996.6|996.4|4429
1635769400000|2021-11-01 12:23:20|997.2||997.2||997.4||997.2||2687
1635769420000|2021-11-01 12:23:40|997||997.2||997.2||997||5926
1635769430000|2021-11-01 12:23:50|997||997.2||997.2||997||13002
1635769440000|2021-11-01 12:24:00|997|996.6|997|996.6|997|996.6|996.8|996.4|6672
1635769450000|2021-11-01 12:24:10|997.2|996.8|997.4|997|997.4|997|997.2|996.8|0
1635769470000|2021-11-01 12:24:30|||||||||2000
1635769480000|2021-11-01 12:24:40|||||||||1251
1635769490000|2021-11-01 12:24:50|997.2|996.8|997.2|996.8|997.2|996.8|997|996.8|6312
1635769500000|2021-11-01 12:25:00|997.4|997|997.4|997.2|997.4|997.2|997.4|996.8|1039
1635769510000|2021-11-01 12:25:10|997.6|997.4|997.6|997.4|997.6|997.4|997.6|997.4|664
1635769520000|2021-11-01 12:25:20|997.4|997.2|997.4|997.2|997.4|997.2|997.4|997|2283
1635769530000|2021-11-01 12:25:30|997.2|997|997.2|996.8|997.2|997|997|996.8|3149
1635769540000|2021-11-01 12:25:40|997.4|997|997.4|997|997.4|997.2|997.2|996.8|4575
1635769560000|2021-11-01 12:26:00|997.2||997.2||997.2||997.2||4000
1635769580000|2021-11-01 12:26:20|997.4|997.2|997.2|997|997.4|997.2|997.2|997|8481
1635769590000|2021-11-01 12:26:30|997.4||997.4||997.4||997.4||0
1635769600000|2021-11-01 12:26:40|997.2||997.2||997.2||997.2||12094
1635769610000|2021-11-01 12:26:50|997.4|997.2|997.2|997|997.4|997.2|997.2|997|2850
1635769620000|2021-11-01 12:27:00|997.4||997.2||997.4||997.2||0
1635769630000|2021-11-01 12:27:10|997|996.8|997.2|996.8|997.2|996.8|997|996.8|5379
1635769680000|2021-11-01 12:28:00|997.4|997|997.4|997|997.4|997|997.4|997|3557
1635769700000|2021-11-01 12:28:20|||||||||729
1635769710000|2021-11-01 12:28:30|997.2||997.4||997.4||997.2||4115
1635769720000|2021-11-01 12:28:40||997.2||997||997.2||997|6824
1635769730000|2021-11-01 12:28:50|997.2||997.4||997.4||997.2||1403
1635769740000|2021-11-01 12:29:00|||||||||42
1635769750000|2021-11-01 12:29:10||997.2||997.2||997.2||997.2|0
1635769760000|2021-11-01 12:29:20|997.6|997.4|998|997.6|998|997.6|997.4|997.4|31838
1635769770000|2021-11-01 12:29:30|||||||||1098
1635769780000|2021-11-01 12:29:40|997.8|997.2|997.6|997.2|998|997.2|997.6|997.2|19758
1635769790000|2021-11-01 12:29:50|997.8|997.4|997.8|997.4|997.8|997.4|997.8|997.4|0
1635769810000|2021-11-01 12:30:10|||||||||1100
1635769820000|2021-11-01 12:30:20|997.6||997.6||997.6||997.6||0
1635769830000|2021-11-01 12:30:30|997.8||997.8||997.8||997.8||3017
1635769840000|2021-11-01 12:30:40|998|997.6|998.2|998|998.4|998|998|997.6|38180
1635769850000|2021-11-01 12:30:50|998.4|998.2|998.6|998.2|998.6|998.4|998.4|998.2|3451
1635769860000|2021-11-01 12:31:00|998.8|998.4|998.8|998.4|999|998.6|998.8|998.4|10357
1635769870000|2021-11-01 12:31:10|||||||||1149
1635769880000|2021-11-01 12:31:20|998.6|998.2|997.8|997.4|998.6|998.2|997.8|997.4|13529
1635769890000|2021-11-01 12:31:30|997.6|997.2|997.6|997.2|997.6|997.2|997.4|997.2|1457
1635769900000|2021-11-01 12:31:40|997.4|997|997.4|997|997.4|997|997.2|997|2543
1635769910000|2021-11-01 12:31:50|997.6|997.2|997.6|997|997.6|997.2|997.6|997|616
1635769920000|2021-11-01 12:32:00|997.4|997.2|998|997.6|998|997.6|997.4|997|19704
1635769940000|2021-11-01 12:32:20|998.2|997.8|998.2|997.8|998.2|997.8|998.2|997.8|312
1635769950000|2021-11-01 12:32:30|998|998|998.2|998|998.4|998|998|997.8|2506
1635769960000|2021-11-01 12:32:40|998.4||998.4||998.4||998.4||524
1635769980000|2021-11-01 12:33:00|998.2||998.4||998.4||998.2||2839
1635769990000|2021-11-01 12:33:10||998.2||998.2||998.2||998|4554
1635770000000|2021-11-01 12:33:20|998.6|998.4|998.6|998.2|998.6|998.4|998.6|998.2|2951
1635770010000|2021-11-01 12:33:30|998.8|998.4|998.8|998.4|998.8|998.4|998.8|998.4|1500
1635770020000|2021-11-01 12:33:40|998.6||998.8||998.8||998.6||51
1635770030000|2021-11-01 12:33:50|998.6||998.8||998.8||998.6||3173
1635770040000|2021-11-01 12:34:00||998.6||998.4||998.6||998.4|681
1635770050000|2021-11-01 12:34:10|||||||||301
1635770060000|2021-11-01 12:34:20|||||||||979
1635770070000|2021-11-01 12:34:30||998.6||998.6||998.6||998.6|680
1635770080000|2021-11-01 12:34:40|999||999||999||999||2210
1635770100000|2021-11-01 12:35:00|998.8||999||999||998.8||18041
1635770140000|2021-11-01 12:35:40|999.2|998.8|999.8|999.4|999.8|999.4|999.2|998.6|199648
1635770160000|2021-11-01 12:36:00|999.6|999.2|999.2|998.8|999.6|999.2|999.2|998.8|8743
1635770170000|2021-11-01 12:36:10|||||||||1824
1635770190000|2021-11-01 12:36:30|999.4|999|999.4|999|999.4|999|999.4|999|5955
1635770200000|2021-11-01 12:36:40||999.2||999.2||999.2||999|1019
1635770210000|2021-11-01 12:36:50|||||||||13520
1635770220000|2021-11-01 12:37:00|999.6|999|999.6|999.4|999.6|999.4|999.6|999|2010
1635770230000|2021-11-01 12:37:10|999.4|999.2|999.4|999|999.4|999.2|999.2|999|4611
1635770260000|2021-11-01 12:37:40|999.2|998.8|999.2|998.8|999.2|998.8|999|998.8|7675
1635770270000|2021-11-01 12:37:50|999.4|999|999.4|999|999.4|999|999.4|999|510
1635770280000|2021-11-01 12:38:00|999.2|998.8|999|998.6|999.2|998.8|999|998.6|2323
1635770300000|2021-11-01 12:38:20||998.8||998.8||998.8||998.8|0
1635770310000|2021-11-01 12:38:30|||||||||206
1635770330000|2021-11-01 12:38:50||998.6||998.6||998.6||998.6|2169
1635770360000|2021-11-01 12:39:20|998.8|998.8|999|998.6|999|998.8|998.8|998.6|4925
1635770370000|2021-11-01 12:39:30|999.2|998.8|999.2|998.8|999.2|999|999.2|998.8|1675
1635770380000|2021-11-01 12:39:40|999|998.6|999|998.6|999|998.6|998.8|998.4|5886
1635770390000|2021-11-01 12:39:50|998.8|998.4|998.6|998.2|998.8|998.4|998.6|998.2|1694
1635770400000|2021-11-01 12:40:00|||||||||1000
1635770410000|2021-11-01 12:40:10|998.8|998.4|999|998.6|999|998.8|998.8|998.4|4187
1635770420000|2021-11-01 12:40:20|998.8|998.4|998.6|998.4|998.8|998.4|998.6|998.2|1376
1635770430000|2021-11-01 12:40:30||998.2||998.2||998.2||998.2|200
1635770440000|2021-11-01 12:40:40|998.8|998.4|998.8|998.4|998.8|998.4|998.8|998.4|1835
1635770450000|2021-11-01 12:40:50|998.6|998.6|998.8|998.4|998.8|998.6|998.4|998.2|23013
1635770460000|2021-11-01 12:41:00|998.6|998.2|998.6|998.2|998.6|998.2|998.6|998.2|1297
1635770470000|2021-11-01 12:41:10|998.8|998.4|998.8|998.4|999|998.4|998.8|998.4|8898
1635770480000|2021-11-01 12:41:20|998.6|998.2|998|997.8|998.6|998.2|998|997.6|21416
1635770490000|2021-11-01 12:41:30|997.8|997.6|998|997.6|998.2|997.8|997.6|997.4|20103
1635770500000|2021-11-01 12:41:40|998.2|997.8|997.8|997.6|998.2|997.8|997.8|997.6|1646
1635770510000|2021-11-01 12:41:50|998|997.8|998|997.8|998|997.8|998|997.8|1538
1635770520000|2021-11-01 12:42:00||997.6||997.6||997.6||997.6|300
1635770530000|2021-11-01 12:42:10|997.8||998||998||997.8||2400
1635770550000|2021-11-01 12:42:30|||||||||1097
1635770560000|2021-11-01 12:42:40|998.2|997.8|998.2|997.8|998.2|998|998|997.8|10222
1635770570000|2021-11-01 12:42:50|998|998|998.2|998|998.2|998|998|998|3671
1635770580000|2021-11-01 12:43:00|998.4||998.6||998.6||998.4||1837
1635770590000|2021-11-01 12:43:10|998.4||998.4||998.4||998.4||1100
1635770600000|2021-11-01 12:43:20|||||||||18763
1635770610000|2021-11-01 12:43:30|998.6|998.2|998.8|998.2|998.8|998.2|998.6|998.2|213
1635770620000|2021-11-01 12:43:40||998.4||998.4||998.4||998.4|0
1635770630000|2021-11-01 12:43:50|999|998.6|999|998.6|999|998.6|998.8|998.6|8850
1635770640000|2021-11-01 12:44:00|998.8|998.4|998.6|998.2|998.8|998.4|998.4|998.2|7667
1635770660000|2021-11-01 12:44:20|998.4||998.4||998.4||998.4||0
1635770670000|2021-11-01 12:44:30|998.6||998.6||998.6||998.6||1268
1635770710000|2021-11-01 12:45:10|998.4|998|998.2|998|998.6|998.2|998.2|998|1375
1635770720000|2021-11-01 12:45:20|998|997.8|997.4|997|998|997.8|997.4|997|14375
1635770730000|2021-11-01 12:45:30|997.2|996.8|997|996.6|997.2|996.8|997|996.6|1437
1635770740000|2021-11-01 12:45:40|996.8|996.4|997|996.6|997|996.6|996.8|996.4|2531
1635770750000|2021-11-01 12:45:50|996.8|996.4|996.4|996|996.8|996.4|996.2|996|10968
1635770760000|2021-11-01 12:46:00|996.2||996.2||996.2||996.2||0
1635770770000|2021-11-01 12:46:10|996.4||996.4||996.4||996.4||424
1635770790000|2021-11-01 12:46:30|996.6|996.2|996.8|996.4|997|996.4|996.6|996.2|752
1635770800000|2021-11-01 12:46:40|996.6|996.2|996.8|996.6|996.8|996.6|996.4|996.2|10728
1635770810000|2021-11-01 12:46:50|997||997.2||997.2||997||102
1635770820000|2021-11-01 12:47:00|997||997||997||997||0
1635770830000|2021-11-01 12:47:10|||||||||1242
1635770840000|2021-11-01 12:47:20|997.2||997||997.2||997||0
1635770850000|2021-11-01 12:47:30|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|1264
1635770880000|2021-11-01 12:48:00|997.4|997|997.4|997|997.4|997|997.4|997|2610
1635770890000|2021-11-01 12:48:10|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|99
1635770900000|2021-11-01 12:48:20||997.4||997.4||997.4||997.4|3897
1635770910000|2021-11-01 12:48:30|998|997.6|997.8|997.6|998|997.8|997.8|997.6|18974
1635770920000|2021-11-01 12:48:40||997.4||997.4||997.4||997.4|476
1635770940000|2021-11-01 12:49:00|998|997.6|998|997.4|998|997.6|997.8|997.4|1336
1635770950000|2021-11-01 12:49:10|998.2|997.6|998.2|997.8|998.4|998|998|997.6|9403
1635770960000|2021-11-01 12:49:20|||||||||8755
1635771000000|2021-11-01 12:50:00|998|997.6|998|997.8|998|997.8|998|997.6|3630
1635771020000|2021-11-01 12:50:20|997.8|997.6|997.8|997.6|997.8|997.6|997.6|997.2|1763
1635771030000|2021-11-01 12:50:30|997.6|997.4|997.6|997.4|997.6|997.4|997.6|997.2|0
1635771040000|2021-11-01 12:50:40|997.8|997.2|998.2|998|998.2|998|997.8|997.2|77742
1635771050000|2021-11-01 12:50:50||997.8||997.8||998||997.8|3025
1635771080000|2021-11-01 12:51:20|998|997.6|998.2|997.8|998.2|997.8|997.6|997.4|21046
1635771090000|2021-11-01 12:51:30|998|997.6|998.2|997.8|998.2|998|998|997.6|8136
1635771110000|2021-11-01 12:51:50|||||||||2
1635771120000|2021-11-01 12:52:00|998|998|998.4|998.2|998.4|998.2|998|997.8|3447
1635771130000|2021-11-01 12:52:10|998.2|998|998.4|998|998.4|998|998|997.8|14652
1635771160000|2021-11-01 12:52:40|998.2||998.4||998.4||998.2||4626
1635771170000|2021-11-01 12:52:50|998.2|997.8|998.2|997.8|998.2|997.8|998.2|997.8|0
1635771190000|2021-11-01 12:53:10|998.4|998|998.4|998|998.4|998|998.4|998|274
1635771200000|2021-11-01 12:53:20|998.2||998.2||998.2||998.2||0
1635771230000|2021-11-01 12:53:50|998|997.8|998|997.8|998.2|997.8|998|997.8|2763
1635771240000|2021-11-01 12:54:00|998.2||998.2||998.2||998.2||0
1635771250000|2021-11-01 12:54:10|998|997.6|998|997.6|998|997.6|998|997.6|1367
1635771260000|2021-11-01 12:54:20|||||||||1250
1635771290000|2021-11-01 12:54:50|998.2|997.8|998.4|998.2|998.4|998.2|998|997.8|11369
1635771300000|2021-11-01 12:55:00|998.2|998|998.4|998.2|998.4|998.2|998.2|998|7788
1635771310000|2021-11-01 12:55:10|||||||||1836
1635771320000|2021-11-01 12:55:20|||||||||2632
1635771340000|2021-11-01 12:55:40|998.6|998.4|998.8|998.6|998.8|998.6|998.6|998.4|23972
1635771350000|2021-11-01 12:55:50|999||999||999||999||0
1635771360000|2021-11-01 12:56:00|998.8|998.4|998.8|998.4|998.8|998.4|998.6|998.4|1865
1635771380000|2021-11-01 12:56:20||998.6||998.4||998.6||998.4|2723
1635771430000|2021-11-01 12:57:10|||||||||1204
1635771470000|2021-11-01 12:57:50|998.6||998.6||998.6||998.6||0
1635771480000|2021-11-01 12:58:00|998.4|998.2|998.2|998|998.4|998.2|998.2|998|11958
1635771490000|2021-11-01 12:58:10|998.4|998.2|998.4|998|998.6|998.2|998.4|998|7001
1635771500000|2021-11-01 12:58:20||998.2||998.2||998.2||998.2|0
1635771510000|2021-11-01 12:58:30|998.6|998.4|998.6|998.4|998.6|998.4|998.4|998.4|2698
1635771520000|2021-11-01 12:58:40||998.2||998.4||998.4||998.2|1094
1635771530000|2021-11-01 12:58:50|998.4|998.2|998.4|998.2|998.4|998.2|998.4|998|6365
1635771540000|2021-11-01 12:59:00||998||998||998||998|291
1635771580000|2021-11-01 12:59:40|998.2||998.4||998.4||998.2||14466
1635771590000|2021-11-01 12:59:50|998.2|998.2|998.8|998.4|998.8|998.4|998.2|998|22236
1635771600000|2021-11-01 13:00:00|998.6|998.2|998.6|998.4|998.6|998.4|998.6|998.2|1614
1635771620000|2021-11-01 13:00:20|998.4|998.2|998.8|998.4|998.8|998.4|998.4|998.2|2670
1635771630000|2021-11-01 13:00:30|||||||||1000
1635771660000|2021-11-01 13:01:00|999|998.6|998.8|998.4|999|998.6|998.8|998.4|2865
1635771670000|2021-11-01 13:01:10||998.6||998.6||998.6||998.6|877
1635771680000|2021-11-01 13:01:20|||||||||1322
1635771700000|2021-11-01 13:01:40|999|998.8|999|998.8|999|998.8|999|998.6|2501
1635771710000|2021-11-01 13:01:50|999.2|999|999.4|999|999.4|999|999.2|999|36191
1635771720000|2021-11-01 13:02:00|999.6|999.2|999.6|999.2|999.6|999.4|999.4|999.2|22543
1635771740000|2021-11-01 13:02:20|999.8|999.4|999.8|999.4|999.8|999.4|999.6|999.4|8784
1635771750000|2021-11-01 13:02:30|999.6||999.6||999.8||999.6||1740
1635771770000|2021-11-01 13:02:50|999.8||999.8||999.8||999.8||2148
1635771780000|2021-11-01 13:03:00|||||||||302
1635771790000|2021-11-01 13:03:10|999.6||999.8||999.8||999.6||9169
1635771800000|2021-11-01 13:03:20|999.6|999.2|999.6|999.2|999.6|999.2|999.4|999.2|4043
1635771810000|2021-11-01 13:03:30|999.4||999.6||999.6||999.4||2475
1635771850000|2021-11-01 13:04:10|999.4||999.6||999.6||999.4||1791
1635771860000|2021-11-01 13:04:20||999.4||999.4||999.4||999.4|0
1635771870000|2021-11-01 13:04:30|999.8||999.8||999.8||999.6||4690
1635771890000|2021-11-01 13:04:50|999.6|999.6|999.8|999.6|1000|999.8|999.6|999.6|22473
1635771900000|2021-11-01 13:05:00|1000||999.8||1000||999.8||10063
1635771910000|2021-11-01 13:05:10|1000||1000||1000||999.8||0
1635771920000|2021-11-01 13:05:20|999.8||1000||1000||999.8||0
1635771930000|2021-11-01 13:05:30|1000.5|999.8|1001|1000.5|1002|1001.5|1000.5|999.8|464450
1635771940000|2021-11-01 13:05:40|1000.5|1000|1001.5|1001|1001.5|1001|1000.5|1000|31595
1635771950000|2021-11-01 13:05:50|1002|1001.5|1003|1002.5|1003|1002.5|1002|1001|61043
1635771970000|2021-11-01 13:06:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|27133
1635771980000|2021-11-01 13:06:20|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|9115
1635771990000|2021-11-01 13:06:30||1002||1002.5||1002.5||1002|11298
1635772000000|2021-11-01 13:06:40|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|789
1635772010000|2021-11-01 13:06:50|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|0
1635772020000|2021-11-01 13:07:00||1002||1002.5||1002.5||1002|9041
1635772030000|2021-11-01 13:07:10|1002.5|1002|1003|1002|1003|1002|1002.5|1002|5940
1635772050000|2021-11-01 13:07:30|1002.5||1002.5||1003||1002.5||9492
1635772060000|2021-11-01 13:07:40|1003|1002.5|1003|1002|1003|1002.5|1003|1002|11209
1635772070000|2021-11-01 13:07:50|||||||||5371
1635772090000|2021-11-01 13:08:10|||||||||1177
1635772100000|2021-11-01 13:08:20|||||||||1400
1635772130000|2021-11-01 13:08:50|||||||||1000
1635772150000|2021-11-01 13:09:10|||||||||250
1635772160000|2021-11-01 13:09:20|1002.5|1002.5|1003|1002|1003|1002.5|1002.5|1002|18086
1635772170000|2021-11-01 13:09:30|1002.5|1001.5|1001.5|1000.5|1002.5|1001.5|1001.5|1000.5|26154
1635772200000|2021-11-01 13:10:00||1001||1000.5||1001||1000.5|2650
1635772220000|2021-11-01 13:10:20|1001|1000|1001|1000.5|1001.5|1001|1000.5|1000|35222
1635772240000|2021-11-01 13:10:40|||||||||322
1635772250000|2021-11-01 13:10:50|||||||||400
1635772260000|2021-11-01 13:11:00|1001.5||1001||1001.5||1001||3800
1635772270000|2021-11-01 13:11:10|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|2773
1635772280000|2021-11-01 13:11:20||1001||1000.5||1001||1000.5|1201
1635772290000|2021-11-01 13:11:30|||||||||4608
1635772300000|2021-11-01 13:11:40|1001||1001||1001||1001||2292
1635772310000|2021-11-01 13:11:50|1001.5|1001|1000.5|1000|1001.5|1001|1000.5|1000|38102
1635772330000|2021-11-01 13:12:10|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.8|14366
1635772340000|2021-11-01 13:12:20||1000||999.8||1000||999.8|0
1635772350000|2021-11-01 13:12:30|1000||1000.5||1000.5||1000||9300
1635772360000|2021-11-01 13:12:40|1000|999.6|999.2|998.8|1000|999.6|999|998.8|20921
1635772370000|2021-11-01 13:12:50|999|999.2|999.8|999.4|999.8|999.4|999|999.2|11237
1635772380000|2021-11-01 13:13:00|999.6|999.2|999.6|999.2|999.6|999.2|999.4|999.2|2655
1635772390000|2021-11-01 13:13:10|999.8|999.4|999.8|999.4|1000|999.4|999.8|999.2|3416
1635772400000|2021-11-01 13:13:20|1000|999.6|1000|999.6|1000|999.6|1000|999.6|0
1635772410000|2021-11-01 13:13:30|999.8|999.4|999.2|998.8|1000|999.4|999.2|998.8|16091
1635772420000|2021-11-01 13:13:40|999|998.6|999.2|998.8|999.2|998.8|999|998.6|3864
1635772440000|2021-11-01 13:14:00|999|998.6|999|998.6|999|998.6|998.8|998.6|2738
1635772450000|2021-11-01 13:14:10|998.8|998.4|999|998.6|999|998.6|998.6|998.4|12495
1635772460000|2021-11-01 13:14:20|998.8|998.4|999|998.4|999|998.4|998.8|998.4|490
1635772470000|2021-11-01 13:14:30|999.2|998.6|999.4|999|999.4|999.2|999.2|998.6|5870
1635772490000|2021-11-01 13:14:50|999.6|999.2|999.8|999.4|999.8|999.6|999.6|999.2|7160
1635772520000|2021-11-01 13:15:20|999.6|999.2|999.8|999.4|999.8|999.4|999.4|999|7189
1635772530000|2021-11-01 13:15:30|999.6|999.6|999.8|999.6|999.8|999.6|999.6|999.6|500
1635772540000|2021-11-01 13:15:40||999.4||999.4||999.4||999.4|257
1635772550000|2021-11-01 13:15:50|1000|999.6|1000|999.6|1000|999.6|1000|999.6|4036
1635772560000|2021-11-01 13:16:00||999.8||999.8||999.8||999.8|7673
1635772570000|2021-11-01 13:16:10|1000.5|1000|1000.5|999.8|1000.5|1000|1000|999.8|60608
1635772580000|2021-11-01 13:16:20||1000||1000||1000||999.8|15044
1635772590000|2021-11-01 13:16:30|||||||||2235
1635772600000|2021-11-01 13:16:40|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|2233
1635772620000|2021-11-01 13:17:00|||||||||618
1635772630000|2021-11-01 13:17:10|1000|999.8|999.4|999|1000|999.8|999.4|999|9047
1635772640000|2021-11-01 13:17:20|999.2|998.8|999|998.4|999.2|998.8|999|998.4|683
1635772650000|2021-11-01 13:17:30|998.8|998.2|998.6|998|998.8|998.2|998.2|998|14963
1635772660000|2021-11-01 13:17:40|998.4||998.4||998.4||998.4||0
1635772670000|2021-11-01 13:17:50|998.2|997.8|998.2|998|998.4|998|998.2|997.8|9940
1635772690000|2021-11-01 13:18:10|998|997.8|997.4|997|998|997.8|997.4|997|15300
1635772710000|2021-11-01 13:18:30|997.6|997.2|997.6|997.2|997.8|997.4|997.4|997|5560
1635772730000|2021-11-01 13:18:50||997.4||997.4||997.4||997.4|0
1635772740000|2021-11-01 13:19:00|997.8||997.8||998||997.8||411
1635772750000|2021-11-01 13:19:10|998|997.6|998.2|997.6|998.4|997.8|997.8|997.6|2314
1635772760000|2021-11-01 13:19:20|998.4|997.8|998.4|998|998.6|998|998.4|997.8|8864
1635772770000|2021-11-01 13:19:30|||||||||1000
1635772780000|2021-11-01 13:19:40|998.6|998.2|998.8|998.4|998.8|998.4|998.6|998.2|720
1635772790000|2021-11-01 13:19:50|999|998.6|999.4|999|999.4|999|999|998.6|4572
1635772800000|2021-11-01 13:20:00|999.2|998.8|998.6|998.4|999.2|998.8|998.6|998.4|10103
1635772810000|2021-11-01 13:20:10|998.8||998.8||998.8||998.8||0
1635772820000|2021-11-01 13:20:20|998.6|997.6|998.8|998.4|998.8|998.4|997.8|997.6|46499
1635772830000|2021-11-01 13:20:30|998.6|998.2|998.6|998.2|998.6|998.2|998.6|998.2|1711
1635772840000|2021-11-01 13:20:40|998.4||998.8||998.8||998.4||585
1635772850000|2021-11-01 13:20:50|998.6|998|998.6|998|998.6|998.2|998.4|998|1238
1635772860000|2021-11-01 13:21:00|998.8|998.2|998.6|998.2|998.8|998.4|998.6|998.2|988
1635772870000|2021-11-01 13:21:10|998.4|998|998.6|998|998.6|998|998.4|998|1500
1635772890000|2021-11-01 13:21:30||998.2||998.2||998.2||998.2|0
1635772900000|2021-11-01 13:21:40|998.8|998.4|998.8|998.2|998.8|998.4|998.8|998.2|1766
1635772920000|2021-11-01 13:22:00|998.6||998.6||998.6||998.6||1151
1635772930000|2021-11-01 13:22:10|998.4|998|998.8|998.2|998.8|998.2|998.4|998|3045
1635772940000|2021-11-01 13:22:20|998.6||998.8||998.8||998.6||300
1635772960000|2021-11-01 13:22:40|999|998.4|999.2|998.6|999.2|998.6|998.8|998.4|13953
1635772990000|2021-11-01 13:23:10|999||999.2||999.2||999||3505
1635773000000|2021-11-01 13:23:20|999.4|998.8|999.4|999|999.4|999.2|999.4|998.8|8451
1635773020000|2021-11-01 13:23:40|999.6|999.2|1001|1000|1001|1000.5|999.6|999|26159
1635773030000|2021-11-01 13:23:50||1000.5||1000.5||1000.5||1000|4683
1635773040000|2021-11-01 13:24:00|1000.5|1000|1001.5|1000.5|1001.5|1001|1000.5|1000|22860
1635773050000|2021-11-01 13:24:10||1001||1001||1001||1000.5|7140
1635773060000|2021-11-01 13:24:20|1001|1000.5|1001|1000|1001.5|1000.5|1001|1000|8860
1635773070000|2021-11-01 13:24:30||1000.5||1000.5||1000.5||1000.5|0
1635773090000|2021-11-01 13:24:50|||||||||495
1635773100000|2021-11-01 13:25:00|1001.5||1001.5||1001.5||1001||2548
1635773120000|2021-11-01 13:25:20|1001||1001||1001||1001||0
1635773130000|2021-11-01 13:25:30|||||||||1570
1635773150000|2021-11-01 13:25:50|||||||||1151
1635773160000|2021-11-01 13:26:00|1000.5|1000|1000.5|999.8|1001|1000|1000.5|999.8|14482
1635773170000|2021-11-01 13:26:10||1000||1000||1000||1000|0
1635773200000|2021-11-01 13:26:40||999.8||999.8||999.8||999.8|2994
1635773210000|2021-11-01 13:26:50|1001|1000|1000.5|1000|1001|1000|1000.5|999.8|8016
1635773230000|2021-11-01 13:27:10|1000|999.8|1000|999.6|1000|999.8|999.8|999.6|4015
1635773240000|2021-11-01 13:27:20|999.8|999.4|999.6|999|999.8|999.4|999.2|998.8|20079
1635773250000|2021-11-01 13:27:30|||||||||550
1635773260000|2021-11-01 13:27:40|999.4|998.8|999.6|999|999.6|999|999|998.8|1521
1635773280000|2021-11-01 13:28:00|999.4|998.8|999.4|998.8|999.4|998.8|999|998.8|791
1635773290000|2021-11-01 13:28:10|999.6|999|999.4|999|999.6|999|999.4|999|0
1635773300000|2021-11-01 13:28:20|999.2||999.4||999.4||999.2||150
1635773320000|2021-11-01 13:28:40|999.6|999.2|999.8|999.4|999.8|999.4|999.6|999.2|10013
1635773330000|2021-11-01 13:28:50|1000|999.6|1000|999.6|1000|999.6|1000|999.6|5490
1635773340000|2021-11-01 13:29:00|999.8|999.8|1000|999.8|1000|999.8|999.8|999.6|11964
1635773350000|2021-11-01 13:29:10|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|27519
1635773360000|2021-11-01 13:29:20|||||||||500
1635773370000|2021-11-01 13:29:30|||||||||1200
1635773380000|2021-11-01 13:29:40|1000|999.8|999.6|999|1000.5|999.8|999.4|999|15962
1635773390000|2021-11-01 13:29:50|999.4|998.8|998.2|997.8|999.4|998.8|998|997.8|11648
1635773400000|2021-11-01 13:30:00|998.4|998|998|997.6|998.4|998|997.4|997.2|56623
1635773410000|2021-11-01 13:30:10|998.2|997.8|998.8|998.4|998.8|998.4|998.2|997.6|8172
1635773420000|2021-11-01 13:30:20|998.6|998|998.8|998.4|998.8|998.4|998|997.8|29752
1635773430000|2021-11-01 13:30:30|998.6|998.2|998.4|998|998.8|998.2|998|997.8|8818
1635773460000|2021-11-01 13:31:00|998.6|998.2|999|998.8|999|998.8|998.4|998.2|4596
1635773470000|2021-11-01 13:31:10|999.2|999|1000|999.6|1000|999.6|999.2|999|5196
1635773480000|2021-11-01 13:31:20|1000.5|999.8|1001.5|1000.5|1001.5|1000.5|1000|999.8|16166
1635773490000|2021-11-01 13:31:30|1001||1001||1001||1001||1379
1635773500000|2021-11-01 13:31:40|||||||||3797
1635773510000|2021-11-01 13:31:50|1000.5|1000|1001|1000|1001|1000|1000.5|1000|2103
1635773520000|2021-11-01 13:32:00|1000.5|1000.5|1001|1000.5|1001|1000.5|1000.5|1000.5|9051
1635773530000|2021-11-01 13:32:10|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|2685
1635773550000|2021-11-01 13:32:30|1001|1000.5|1001|1000|1001|1000.5|1001|1000|1586
1635773560000|2021-11-01 13:32:40|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|2332
1635773570000|2021-11-01 13:32:50|1001||1001||1001.5||1001||1249
1635773580000|2021-11-01 13:33:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|5727
1635773590000|2021-11-01 13:33:10|||||||||616
1635773600000|2021-11-01 13:33:20|1001.5|1001|1001|1000.5|1002|1001|1000.5|1000|42454
1635773610000|2021-11-01 13:33:30|1001.5|1001|1002|1001|1002|1001.5|1001.5|1000.5|3935
1635773630000|2021-11-01 13:33:50|1002.5|1001.5|1003.5|1002.5|1003.5|1002.5|1002.5|1001|72538
1635773640000|2021-11-01 13:34:00|1003|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|10338
1635773650000|2021-11-01 13:34:10|1003|1002|1003|1002.5|1003|1002.5|1003|1002|8794
1635773660000|2021-11-01 13:34:20|1003.5||1003.5||1003.5||1003.5||0
1635773690000|2021-11-01 13:34:50|1003||1003||1003||1003||0
1635773700000|2021-11-01 13:35:00|1002.5|1002|1002.5|1001.5|1002.5|1002|1002.5|1001.5|10416
1635773710000|2021-11-01 13:35:10|1003|1002|1003|1002|1003|1002|1003|1002|5441
1635773720000|2021-11-01 13:35:20|1002|1001.5|1003|1002.5|1004|1003.5|1002|1001.5|148893
1635773730000|2021-11-01 13:35:30|1003.5|1003|1003.5|1002.5|1003.5|1003|1003.5|1002.5|37074
1635773740000|2021-11-01 13:35:40|1003|1002|1002.5|1002|1003|1002.5|1002.5|1001.5|33093
1635773750000|2021-11-01 13:35:50||1001.5||1002||1002||1001.5|8733
1635773760000|2021-11-01 13:36:00|1002|1001.5|1002|1001.5|1002|1002|1002|1001.5|3856
1635773770000|2021-11-01 13:36:10|||||||||3600
1635773780000|2021-11-01 13:36:20|1001.5|1001|1001.5|1001|1002|1001|1001|1000.5|10699
1635773790000|2021-11-01 13:36:30|1002||1002||1002||1002||6
1635773810000|2021-11-01 13:36:50|1001.5|1001.5|1004|1003|1004|1003|1001.5|1001.5|32377
1635773830000|2021-11-01 13:37:10|1004.5|1003.5|1004.5|1004|1006|1005.5|1004.5|1003.5|107036
1635773840000|2021-11-01 13:37:20|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003|840
1635773850000|2021-11-01 13:37:30|1004.5||1004.5||1004.5||1004.5||1342
1635773860000|2021-11-01 13:37:40|1005|1004|1004|1003.5|1005|1004|1004|1003.5|28342
1635773870000|2021-11-01 13:37:50|1004.5|1004|1004.5|1003.5|1004.5|1004|1004|1003.5|13892
1635773880000|2021-11-01 13:38:00|1004|1003|1004.5|1004|1004.5|1004|1003.5|1003|21921
1635773890000|2021-11-01 13:38:10|1005|1004.5|1005|1004|1005|1004.5|1005|1004|9136
1635773900000|2021-11-01 13:38:20|1004.5|1004.5|1005|1004.5|1005|1004.5|1004.5|1004|1100
1635773920000|2021-11-01 13:38:40|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|2184
1635773940000|2021-11-01 13:39:00|||||||||1191
1635773950000|2021-11-01 13:39:10|1005||1005||1005||1004.5||1177
1635773960000|2021-11-01 13:39:20|1004.5|1004.5|1005|1004|1005|1004.5|1004.5|1004|10000
1635773970000|2021-11-01 13:39:30||1004.5||1004.5||1004.5||1004.5|0
1635774000000|2021-11-01 13:40:00|||||||||80
1635774010000|2021-11-01 13:40:10||1004||1004||1004.5||1004|8401
1635774020000|2021-11-01 13:40:20|1004.5||1005||1005||1004.5||1157
1635774030000|2021-11-01 13:40:30|1004.5|1003.5|1005|1004|1005|1004|1004|1003.5|16861
1635774040000|2021-11-01 13:40:40|1004.5||1004.5||1004.5||1004.5||2663
1635774050000|2021-11-01 13:40:50|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|7128
1635774060000|2021-11-01 13:41:00|1005||1005||1005||1005||20262
1635774100000|2021-11-01 13:41:40|1005.5|1004.5|1005.5|1005|1006|1005.5|1005|1004.5|66063
1635774110000|2021-11-01 13:41:50|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|3256
1635774120000|2021-11-01 13:42:00|1006|1005.5|1006|1005.5|1006.5|1006|1006|1005.5|30570
1635774130000|2021-11-01 13:42:10|1005.5|1005|1006|1005.5|1006|1005.5|1005.5|1005|2000
1635774140000|2021-11-01 13:42:20|||||||||1835
1635774150000|2021-11-01 13:42:30|||||||||2410
1635774160000|2021-11-01 13:42:40|1006.5|1006|1006|1005.5|1006.5|1006|1006|1005.5|24294
1635774170000|2021-11-01 13:42:50|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|0
1635774180000|2021-11-01 13:43:00|1007||1007||1007||1007||6755
1635774210000|2021-11-01 13:43:30|1006.5||1006.5||1006.5||1006.5||11516
1635774220000|2021-11-01 13:43:40|1006|1005.5|1006.5|1006|1006.5|1006|1006|1005.5|26460
1635774230000|2021-11-01 13:43:50|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|261
1635774250000|2021-11-01 13:44:10|1005.5|1005|1006|1005|1006|1005.5|1005.5|1005|13458
1635774260000|2021-11-01 13:44:20|1005.5||1005.5||1005.5||1005.5||0
1635774270000|2021-11-01 13:44:30|1006||1006||1006||1006||0
1635774280000|2021-11-01 13:44:40|1005.5|1005.5|1005.5|1005|1006|1005.5|1005.5|1004.5|62670
1635774290000|2021-11-01 13:44:50|||||||||25
1635774300000|2021-11-01 13:45:00|1006|1005.5|1006.5|1005.5|1006.5|1006|1006|1005.5|15345
1635774310000|2021-11-01 13:45:10|1006|1005|1005.5|1005|1006.5|1005|1005.5|1005|1646
1635774320000|2021-11-01 13:45:20|1005|1004.5|1005.5|1004.5|1005.5|1004.5|1005|1004.5|3845
1635774330000|2021-11-01 13:45:30|1005||1005.5||1005.5||1005||1570
1635774350000|2021-11-01 13:45:50|1005||1005||1005||1005||0
1635774370000|2021-11-01 13:46:10|1004.5|1004|1004.5|1003.5|1004.5|1004|1004.5|1003.5|18146
1635774380000|2021-11-01 13:46:20|1005.5|1004|1005.5|1004.5|1005.5|1005|1005|1003.5|81385
1635774390000|2021-11-01 13:46:30||1005||1005||1005||1005|468
1635774400000|2021-11-01 13:46:40|1006|1005.5|1005.5|1005|1006|1005.5|1005.5|1004.5|117557
1635774410000|2021-11-01 13:46:50|||||||||9
1635774420000|2021-11-01 13:47:00|1006|1005.5|1007|1006.5|1007|1006.5|1006|1005.5|50716
1635774430000|2021-11-01 13:47:10|1006.5|1006|1006|1005.5|1006.5|1006|1006|1005.5|6326
1635774440000|2021-11-01 13:47:20||1005||1005||1005||1005|3574
1635774450000|2021-11-01 13:47:30||1005.5||1005.5||1005.5||1005.5|0
1635774460000|2021-11-01 13:47:40|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|832
1635774470000|2021-11-01 13:47:50|1007||1006.5||1007||1006.5||2105
1635774510000|2021-11-01 13:48:30|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005|26576
1635774520000|2021-11-01 13:48:40|1006.5||1006.5||1006.5||1006.5||0
1635774530000|2021-11-01 13:48:50|1006|1005|1006|1005|1006|1005|1006|1005|11008
1635774540000|2021-11-01 13:49:00|1005.5|1005.5|1006|1005|1006|1005.5|1005.5|1005|1287
1635774550000|2021-11-01 13:49:10|1005.5|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|63200
1635774560000|2021-11-01 13:49:20|1005|1004.5|1005|1004.5|1005.5|1005|1005|1004.5|4740
1635774570000|2021-11-01 13:49:30|1005.5|1005|1006|1005|1006|1005|1005.5|1005|24003
1635774580000|2021-11-01 13:49:40|1005.5|1005.5|1006|1005|1006|1005.5|1005.5|1005|29222
1635774590000|2021-11-01 13:49:50|1005.5|1004.5|1006|1005|1006|1005|1005.5|1004.5|4373
1635774600000|2021-11-01 13:50:00|1005.5|1005.5|1006|1005|1006|1005.5|1005.5|1005|6222
1635774620000|2021-11-01 13:50:20|||||||||450
1635774630000|2021-11-01 13:50:30|1005.5||1005.5||1005.5||1005.5||625
1635774640000|2021-11-01 13:50:40|1006||1006||1006||1006||2001
1635774650000|2021-11-01 13:50:50|1005.5||1006||1006||1005.5||3687
1635774670000|2021-11-01 13:51:10||1005.5||1005||1005.5||1005|1996
1635774700000|2021-11-01 13:51:40|1005.5|1004.5|1005|1004.5|1005.5|1004.5|1004.5|1004|21046
1635774720000|2021-11-01 13:52:00||1004||1004||1004||1004|2145
1635774730000|2021-11-01 13:52:10|1004.5||1004.5||1004.5||1004.5||2717
1635774750000|2021-11-01 13:52:30|1005|1004.5|1006|1005|1006|1005.5|1005|1004.5|18831
1635774760000|2021-11-01 13:52:40|1006.5|1005.5|1006.5|1005.5|1006.5|1006|1006.5|1005|14307
1635774770000|2021-11-01 13:52:50|1006||1006.5||1006.5||1006||3000
1635774780000|2021-11-01 13:53:00|1006||1006.5||1006.5||1006||1212
1635774790000|2021-11-01 13:53:10|1006|1005|1006|1005|1006|1005|1005.5|1005|11734
1635774810000|2021-11-01 13:53:30|1006.5|1005.5|1006|1005.5|1006.5|1006|1006|1005.5|5024
1635774820000|2021-11-01 13:53:40|1005.5|1005|1006|1005.5|1006|1005.5|1005.5|1005|5708
1635774840000|2021-11-01 13:54:00|1005.5|1005|1006|1005|1006|1005.5|1005.5|1005|3118
1635774850000|2021-11-01 13:54:10||1005.5||1005||1005.5||1005|0
1635774860000|2021-11-01 13:54:20|1005.5||1005.5||1005.5||1005.5||3608
1635774870000|2021-11-01 13:54:30||1004.5||1004.5||1004.5||1004.5|1814
1635774880000|2021-11-01 13:54:40|||||||||4200
1635774900000|2021-11-01 13:55:00|1006|1005|1006|1005.5|1006|1005.5|1006|1005|4689
1635774910000|2021-11-01 13:55:10|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|3603
1635774920000|2021-11-01 13:55:20|1006||1005.5||1006||1005.5||2627
1635774940000|2021-11-01 13:55:40|1006|1005.5|1006|1005.5|1006|1005.5|1005.5|1005.5|3952
1635774960000|2021-11-01 13:56:00|||||||||1874
1635774970000|2021-11-01 13:56:10|1006.5||1006.5||1006.5||1006.5||22820
1635774980000|2021-11-01 13:56:20||1006||1006||1006||1006|0
1635775010000|2021-11-01 13:56:50|1006|1005.5|1006.5|1006|1006.5|1006|1006|1005.5|6354
1635775020000|2021-11-01 13:57:00||1005.5||1005.5||1005.5||1005.5|8298
1635775030000|2021-11-01 13:57:10|1006|1005|1006|1005.5|1006|1005.5|1005.5|1005|29442
1635775060000|2021-11-01 13:57:40|||||||||5511
1635775070000|2021-11-01 13:57:50|||||||||623
1635775110000|2021-11-01 13:58:30|||||||||1000
1635775120000|2021-11-01 13:58:40|||||||||487
1635775130000|2021-11-01 13:58:50|1005.5|1005|1005.5|1005|1005.5|1005.5|1005.5|1005|5660
1635775160000|2021-11-01 13:59:20||1004.5||1004.5||1004.5||1004.5|5419
1635775230000|2021-11-01 14:00:30|1005|1004|1004.5|1004|1005|1004|1004.5|1004|16733
1635775240000|2021-11-01 14:00:40|||||||||11956
1635775250000|2021-11-01 14:00:50|||||||||321
1635775260000|2021-11-01 14:01:00|1004|1003.5|1003.5|1003|1004.5|1003.5|1003.5|1003|30465
1635775270000|2021-11-01 14:01:10||1002.5||1002.5||1002.5||1002.5|3046
1635775300000|2021-11-01 14:01:40|1003||1003||1003||1003||970
1635775310000|2021-11-01 14:01:50|||||||||299
1635775320000|2021-11-01 14:02:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|6504
1635775330000|2021-11-01 14:02:10|||||||||370
1635775340000|2021-11-01 14:02:20|1004|1003.5|1003.5|1002.5|1004|1003.5|1003|1002.5|69148
1635775370000|2021-11-01 14:02:50|1003|1002|1003|1002|1003|1002|1002.5|1002|18362
1635775380000|2021-11-01 14:03:00|1002.5||1002.5||1002.5||1002.5||0
1635775390000|2021-11-01 14:03:10|1003|1002.5|1003.5|1003|1003.5|1003|1003|1002.5|10984
1635775410000|2021-11-01 14:03:30|1003|1002.5|1002.5|1001.5|1003.5|1002.5|1002|1001.5|6074
1635775420000|2021-11-01 14:03:40|1002||1002||1002||1002||0
1635775430000|2021-11-01 14:03:50|||||||||3716
1635775440000|2021-11-01 14:04:00|1002.5|1001|1001.5|1001|1002.5|1001|1001.5|1001|5068
1635775450000|2021-11-01 14:04:10|1002||1001.5||1002||1001.5||8037
1635775460000|2021-11-01 14:04:20|||||||||73
1635775470000|2021-11-01 14:04:30|||||||||941
1635775490000|2021-11-01 14:04:50|||||||||62
1635775500000|2021-11-01 14:05:00|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001.5|11327
1635775510000|2021-11-01 14:05:10|1003||1002.5||1003||1002.5||14739
1635775520000|2021-11-01 14:05:20|||||||||239
1635775530000|2021-11-01 14:05:30|||||||||532
1635775540000|2021-11-01 14:05:40|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|3601
1635775550000|2021-11-01 14:05:50|||||||||966
1635775560000|2021-11-01 14:06:00|1003|1002|1003.5|1002.5|1003.5|1003|1003|1002|13551
1635775570000|2021-11-01 14:06:10|1003|1002|1003|1002|1003|1002|1002.5|1002|6834
1635775580000|2021-11-01 14:06:20|1002.5||1002.5||1002.5||1002.5||950
1635775610000|2021-11-01 14:06:50|1003|1002.5|1003|1002|1003|1002.5|1003|1002|6692
1635775620000|2021-11-01 14:07:00|1002.5||1002.5||1002.5||1002.5||0
1635775630000|2021-11-01 14:07:10|||||||||3252
1635775640000|2021-11-01 14:07:20|||||||||69
1635775660000|2021-11-01 14:07:40|||||||||826
1635775670000|2021-11-01 14:07:50|||||||||3224
1635775680000|2021-11-01 14:08:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|5595
1635775690000|2021-11-01 14:08:10|||||||||3897
1635775700000|2021-11-01 14:08:20|1003.5||1003||1003.5||1003||3135
1635775710000|2021-11-01 14:08:30|||||||||1938
1635775720000|2021-11-01 14:08:40|1003.5|1003|1003.5|1003|1004|1003.5|1003|1003|14075
1635775730000|2021-11-01 14:08:50|1004|1003.5|1004|1003|1004|1003.5|1003.5|1003|2513
1635775750000|2021-11-01 14:09:10|||||||||4248
1635775770000|2021-11-01 14:09:30||1003.5||1003||1003.5||1003|1132
1635775780000|2021-11-01 14:09:40|1003.5|1003.5|1004|1003|1004|1003.5|1003.5|1003|3096
1635775800000|2021-11-01 14:10:00||1003.5||1003.5||1003.5||1003.5|0
1635775820000|2021-11-01 14:10:20|||||||||7
1635775830000|2021-11-01 14:10:30|1004.5||1004.5||1004.5||1004||2699
1635775840000|2021-11-01 14:10:40|1005|1004|1005|1004.5|1005|1004.5|1005|1004|2879
1635775850000|2021-11-01 14:10:50|||||||||4172
1635775860000|2021-11-01 14:11:00|1004.5|1004|1005|1004|1005|1004|1004.5|1004|2274
1635775890000|2021-11-01 14:11:30|1004.5||1004.5||1004.5||1004.5||1134
1635775900000|2021-11-01 14:11:40|||||||||1338
1635775910000|2021-11-01 14:11:50|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|13879
1635775920000|2021-11-01 14:12:00|||||||||966
1635775930000|2021-11-01 14:12:10||1004||1004||1004||1004|9442
1635775980000|2021-11-01 14:13:00|1004.5||1004.5||1004.5||1004.5||7949
1635775990000|2021-11-01 14:13:10|1004|1003.5|1004.5|1003.5|1004.5|1004|1004|1003.5|31997
1635776000000|2021-11-01 14:13:20|1004||1004||1004||1004||500
1635776010000|2021-11-01 14:13:30|1004.5|1004|1004.5|1003.5|1004.5|1004|1004|1003.5|41343
1635776020000|2021-11-01 14:13:40|1005|1004|1004.5|1004|1005|1004.5|1004.5|1003.5|35973
1635776030000|2021-11-01 14:13:50|1004|1003.5|1004.5|1003.5|1004.5|1003.5|1004|1003.5|3433
1635776040000|2021-11-01 14:14:00||1004||1004||1004||1004|1047
1635776050000|2021-11-01 14:14:10|1004|1003.5|1004.5|1003.5|1004.5|1004|1004|1003.5|25391
1635776060000|2021-11-01 14:14:20|||||||||956
1635776080000|2021-11-01 14:14:40|1005|1004|1004.5|1004|1005|1004.5|1004.5|1004|28950
1635776090000|2021-11-01 14:14:50|1004|1003.5|1004.5|1003.5|1004.5|1003.5|1004|1003.5|17709
1635776100000|2021-11-01 14:15:00|1004||1004.5||1004.5||1004||2307
1635776110000|2021-11-01 14:15:10|||||||||20
1635776120000|2021-11-01 14:15:20|1004||1004||1004||1004||3448
1635776130000|2021-11-01 14:15:30|1004.5||1004.5||1004.5||1004.5||5039
1635776140000|2021-11-01 14:15:40|||||||||140
1635776170000|2021-11-01 14:16:10|1004||1004||1004||1004||6840
1635776180000|2021-11-01 14:16:20|||||||||51
1635776190000|2021-11-01 14:16:30|||||||||6419
1635776200000|2021-11-01 14:16:40|||||||||100
1635776220000|2021-11-01 14:17:00|||||||||2356
1635776230000|2021-11-01 14:17:10|1003.5|1003|1003.5|1003|1004|1003|1003.5|1003|12803
1635776240000|2021-11-01 14:17:20|||||||||2
1635776250000|2021-11-01 14:17:30|||||||||2793
1635776260000|2021-11-01 14:17:40|||||||||12940
1635776270000|2021-11-01 14:17:50|||||||||176
1635776280000|2021-11-01 14:18:00|||||||||65
1635776290000|2021-11-01 14:18:10|1003|1002.5|1003|1002.5|1003.5|1002.5|1003|1002.5|28745
1635776300000|2021-11-01 14:18:20|||||||||1328
1635776310000|2021-11-01 14:18:30|||||||||7420
1635776320000|2021-11-01 14:18:40|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|12945
1635776330000|2021-11-01 14:18:50|||||||||12427
1635776340000|2021-11-01 14:19:00|1004|1003.5|1004|1003.5|1004|1003.5|1003.5|1003|27287
1635776350000|2021-11-01 14:19:10|1003.5|1003|1005|1004|1005|1004|1003.5|1003|52493
1635776360000|2021-11-01 14:19:20|||||||||11648
1635776390000|2021-11-01 14:19:50|||||||||1055
1635776400000|2021-11-01 14:20:00|1005.5|1004.5|1006|1005|1006|1005|1005.5|1004.5|37510
1635776410000|2021-11-01 14:20:10|||||||||300
1635776420000|2021-11-01 14:20:20|1006.5|1005.5|1007|1006|1007|1006|1006|1005.5|55879
1635776440000|2021-11-01 14:20:40|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006|1005.5|8677
1635776450000|2021-11-01 14:20:50|1006|1005|1006|1005|1006|1005|1005.5|1005|7125
1635776460000|2021-11-01 14:21:00|1005.5|1004.5|1005|1004.5|1005.5|1004.5|1005|1004.5|5231
1635776470000|2021-11-01 14:21:10|1005.5||1005.5||1005.5||1005.5||360
1635776490000|2021-11-01 14:21:30|1006|1005|1006|1005|1006|1005|1006|1005|374
1635776500000|2021-11-01 14:21:40||1005.5||1005||1005.5||1005|1134
1635776510000|2021-11-01 14:21:50|||||||||8458
1635776530000|2021-11-01 14:22:10||1005.5||1005.5||1005.5||1005.5|1009
1635776550000|2021-11-01 14:22:30|1005.5|1005|1006|1005|1006|1005|1005.5|1005|5952
1635776590000|2021-11-01 14:23:10||1005.5||1005||1005.5||1005|6243
1635776600000|2021-11-01 14:23:20|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005|4345
1635776610000|2021-11-01 14:23:30|||||||||3906
1635776630000|2021-11-01 14:23:50|1006|1005|1005.5|1005|1006|1005|1005.5|1005|84425
1635776640000|2021-11-01 14:24:00|||||||||268
1635776650000|2021-11-01 14:24:10|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|17575
1635776660000|2021-11-01 14:24:20|||||||||4217
1635776680000|2021-11-01 14:24:40|1005.5||1005.5||1005.5||1005.5||5707
1635776690000|2021-11-01 14:24:50|1005|1004|1005.5|1004.5|1005.5|1004.5|1005|1004|7466
1635776700000|2021-11-01 14:25:00|1005|1005|1005.5|1004.5|1005.5|1005|1005|1004.5|18942
1635776720000|2021-11-01 14:25:20|1006|1005|1006.5|1005.5|1006.5|1005.5|1006|1005|15277
1635776730000|2021-11-01 14:25:30|1007|1006|1007|1006.5|1007|1006.5|1007|1006|64480
1635776740000|2021-11-01 14:25:40|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1005.5|2782
1635776750000|2021-11-01 14:25:50|||||||||50
1635776760000|2021-11-01 14:26:00|1006|1005.5|1006|1005.5|1006.5|1005.5|1006|1005.5|2448
1635776770000|2021-11-01 14:26:10|||||||||964
1635776800000|2021-11-01 14:26:40|||||||||2674
1635776810000|2021-11-01 14:26:50|1006.5||1006.5||1006.5||1006||725
1635776820000|2021-11-01 14:27:00||1006||1006||1006||1006|129
1635776830000|2021-11-01 14:27:10|1006|1005.5|1006.5|1005.5|1006.5|1005.5|1006|1005.5|13552
1635776840000|2021-11-01 14:27:20|||||||||2176
1635776850000|2021-11-01 14:27:30|1006||1006.5||1006.5||1006||1500
1635776860000|2021-11-01 14:27:40|||||||||1031
1635776880000|2021-11-01 14:28:00|||||||||2200
1635776890000|2021-11-01 14:28:10|1006||1006.5||1006.5||1006||2359
1635776910000|2021-11-01 14:28:30|1007|1006|1006.5|1006|1007|1006.5|1006.5|1006|34731
1635776930000|2021-11-01 14:28:50|||||||||1818
1635776940000|2021-11-01 14:29:00|||||||||50
1635776960000|2021-11-01 14:29:20|1006|1005.5|1006|1005.5|1006.5|1005.5|1006|1005.5|14814
1635776970000|2021-11-01 14:29:30||1005||1005||1005||1005|11594
1635776980000|2021-11-01 14:29:40|1005.5||1005.5||1005.5||1005.5||0
1635776990000|2021-11-01 14:29:50|1006||1006||1006||1006||4760
1635777000000|2021-11-01 14:30:00|1005.5||1006||1006||1005.5||105
1635777010000|2021-11-01 14:30:10|1005.5|1005.5|1006|1005.5|1006|1005.5|1005.5|1005.5|5113
1635777020000|2021-11-01 14:30:20|1006.5|1006|1006.5|1006|1006.5|1006|1006|1005.5|35849
1635777030000|2021-11-01 14:30:30|1006|1005.5|1006|1005.5|1006.5|1006|1006|1005.5|7922
1635777040000|2021-11-01 14:30:40|||||||||1143
1635777050000|2021-11-01 14:30:50|1006.5||1006||1006.5||1006||242
1635777060000|2021-11-01 14:31:00|1006.5||1006||1006.5||1006||112
1635777070000|2021-11-01 14:31:10|1006.5|1006|1006.5|1006|1006.5|1006|1006|1006|1999
1635777080000|2021-11-01 14:31:20|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|7712
1635777090000|2021-11-01 14:31:30|1006.5||1006.5||1006.5||1006||6059
1635777100000|2021-11-01 14:31:40||1006||1006||1006||1006|316
1635777110000|2021-11-01 14:31:50|||||||||623
1635777120000|2021-11-01 14:32:00|||||||||751
1635777130000|2021-11-01 14:32:10|1006|1005.5|1006.5|1005.5|1006.5|1005.5|1006|1005.5|4195
1635777140000|2021-11-01 14:32:20|1006||1006||1006||1006||0
1635777150000|2021-11-01 14:32:30|1006.5||1006||1006.5||1006||165
1635777160000|2021-11-01 14:32:40|||||||||283
1635777170000|2021-11-01 14:32:50|1006.5||1006.5||1006.5||1006.5||2386
1635777180000|2021-11-01 14:33:00|1006|1006|1006.5|1005.5|1006.5|1006|1006|1005.5|4993
1635777190000|2021-11-01 14:33:10|1006||1006||1006||1006||1851
1635777200000|2021-11-01 14:33:20|1006.5|1006|1007|1006.5|1007|1006.5|1006.5|1006|11860
1635777210000|2021-11-01 14:33:30|1006.5|1006|1007|1006|1007|1006|1006.5|1006|15055
1635777220000|2021-11-01 14:33:40||1006.5||1006||1006.5||1006|7967
1635777230000|2021-11-01 14:33:50|||||||||937
1635777240000|2021-11-01 14:34:00||1006.5||1006||1006.5||1006|23176
1635777250000|2021-11-01 14:34:10||1006.5||1006||1006.5||1006|4186
1635777260000|2021-11-01 14:34:20|1007.5|1006.5|1007|1006|1007.5|1006.5|1007|1006|27417
1635777270000|2021-11-01 14:34:30|||||||||1997
1635777280000|2021-11-01 14:34:40||1006.5||1006||1006.5||1006|1162
1635777290000|2021-11-01 14:34:50|||||||||915
1635777300000|2021-11-01 14:35:00|1006.5|1006.5|1007|1006|1007|1006.5|1006.5|1006|19780
1635777310000|2021-11-01 14:35:10|||||||||954
1635777320000|2021-11-01 14:35:20|||||||||500
1635777370000|2021-11-01 14:36:10||1006.5||1006||1006.5||1006|23960
1635777380000|2021-11-01 14:36:20|1007.5|1006.5|1007.5|1007|1007.5|1007|1007.5|1006.5|1616
1635777390000|2021-11-01 14:36:30|1008|1007.5|1008|1007.5|1008|1007.5|1008|1007.5|27279
1635777400000|2021-11-01 14:36:40|1007.5|1007|1008|1007.5|1008|1007.5|1007.5|1007|40951
1635777410000|2021-11-01 14:36:50|||||||||2799
1635777420000|2021-11-01 14:37:00|||||||||2254
1635777430000|2021-11-01 14:37:10|1007.5|1007|1007.5|1007|1007.5|1007|1007.5|1007|6773
1635777440000|2021-11-01 14:37:20|1008|1007.5|1007.5|1007|1008|1007.5|1007.5|1007|16374
1635777450000|2021-11-01 14:37:30|||||||||300
1635777460000|2021-11-01 14:37:40|||||||||2500
1635777470000|2021-11-01 14:37:50|1008||1008||1008||1008||2065
1635777480000|2021-11-01 14:38:00||1007.5||1007.5||1007.5||1007.5|819
1635777490000|2021-11-01 14:38:10|1008.5|1008|1009|1008|1009|1008|1008.5|1008|18238
1635777510000|2021-11-01 14:38:30|1009.5|1008.5|1009|1008.5|1009.5|1009|1009|1008.5|20430
1635777520000|2021-11-01 14:38:40|||||||||1928
1635777530000|2021-11-01 14:38:50|1008.5|1008|1008.5|1008|1008.5|1008|1008.5|1008|12537
1635777540000|2021-11-01 14:39:00|1009|1008.5|1009.5|1009|1009.5|1009|1009|1008.5|5481
1635777550000|2021-11-01 14:39:10|||||||||4491
1635777580000|2021-11-01 14:39:40|1010||1009.5||1010||1009.5||12884
1635777590000|2021-11-01 14:39:50|1009|1008.5|1009|1008.5|1009|1008.5|1009|1008.5|6589
1635777610000|2021-11-01 14:40:10|1009.5||1009.5||1009.5||1009.5||793
1635777630000|2021-11-01 14:40:30|1009||1009.5||1009.5||1009||2472
1635777640000|2021-11-01 14:40:40|||||||||1691
1635777650000|2021-11-01 14:40:50|||||||||734
1635777660000|2021-11-01 14:41:00|1009||1009||1009||1009||894
1635777670000|2021-11-01 14:41:10|1009.5||1009||1009.5||1009||1449
1635777680000|2021-11-01 14:41:20|1009.5|1009|1009.5|1009|1009.5|1009|1009.5|1009|32392
1635777690000|2021-11-01 14:41:30|1009|1008.5|1009|1008.5|1009.5|1009|1009|1008.5|15010
1635777710000|2021-11-01 14:41:50||1008||1008||1008||1008|10254
1635777720000|2021-11-01 14:42:00||1008.5||1008.5||1008.5||1008.5|0
1635777750000|2021-11-01 14:42:30|1008.5|1008|1009|1008|1009|1008|1008.5|1008|6327
1635777770000|2021-11-01 14:42:50||1008.5||1008.5||1008.5||1008.5|500
1635777780000|2021-11-01 14:43:00|||||||||400
1635777800000|2021-11-01 14:43:20|1008.5|1008|1008.5|1008|1009|1008.5|1008.5|1008|18187
1635777810000|2021-11-01 14:43:30|1009|1008.5|1009|1008|1009|1008.5|1008.5|1008|4911
1635777820000|2021-11-01 14:43:40|1008.5||1009||1009||1008.5||372
1635777840000|2021-11-01 14:44:00||1008.5||1008.5||1008.5||1008.5|0
1635777860000|2021-11-01 14:44:20|||||||||102
1635777880000|2021-11-01 14:44:40|||||||||2854
1635777890000|2021-11-01 14:44:50|1008.5|1008|1009|1008|1009|1008|1008.5|1008|26600
1635777900000|2021-11-01 14:45:00|1008.5|1007.5|1008.5|1007.5|1008.5|1008|1008|1007.5|38773
1635777910000|2021-11-01 14:45:10||1008||1007.5||1008||1007.5|3013
1635777920000|2021-11-01 14:45:20|1009|1008|1009|1008|1009|1008|1009|1008|3889
1635777940000|2021-11-01 14:45:40|1008.5||1009||1009||1008.5||7092
1635777960000|2021-11-01 14:46:00|||||||||1927
1635778010000|2021-11-01 14:46:50||1008.5||1008||1008.5||1008|4596
1635778030000|2021-11-01 14:47:10|1008.5||1008.5||1008.5||1008.5||31508
1635778060000|2021-11-01 14:47:40|1008|1007.5|1008|1007|1008.5|1007.5|1007.5|1007|30668
1635778080000|2021-11-01 14:48:00|1008.5|1007.5|1008|1007.5|1008.5|1007.5|1008|1007.5|12286
1635778090000|2021-11-01 14:48:10|1008.5|1008|1008.5|1008|1008.5|1008|1008.5|1008|1536
1635778100000|2021-11-01 14:48:20|1009||1008.5||1009||1008.5||456
1635778120000|2021-11-01 14:48:40|1009|1008.5|1008.5|1007.5|1009.5|1008.5|1008|1007.5|85814
1635778130000|2021-11-01 14:48:50|1009|1008|1009|1008|1009|1008|1009|1008|4947
1635778150000|2021-11-01 14:49:10|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|5737
1635778160000|2021-11-01 14:49:20|||||||||4000
1635778170000|2021-11-01 14:49:30|1009|1009|1009.5|1009|1009.5|1009|1008.5|1008|34258
1635778180000|2021-11-01 14:49:40|1010||1010||1010||1009.5||13933
1635778200000|2021-11-01 14:50:00||1009.5||1009||1009.5||1009|290671
1635778210000|2021-11-01 14:50:10|1009.5|1008.5|1009.5|1009|1009.5|1009|1009|1008.5|6853
1635778220000|2021-11-01 14:50:20|1010||1009.5||1010||1009.5||5179
1635778230000|2021-11-01 14:50:30|1009|1008.5|1009.5|1009|1009.5|1009|1009|1008.5|15282
1635778240000|2021-11-01 14:50:40|||||||||57
1635778250000|2021-11-01 14:50:50|1010||1009.5||1010||1009.5||15909
1635778260000|2021-11-01 14:51:00|1009|1008.5|1009.5|1008.5|1009.5|1009|1009|1008.5|8712
1635778270000|2021-11-01 14:51:10|1009||1009||1009.5||1009||78
1635778280000|2021-11-01 14:51:20|||||||||4
1635778290000|2021-11-01 14:51:30|1009.5||1009||1009.5||1009||186
1635778310000|2021-11-01 14:51:50|1009.5|1009|1009.5|1009|1009.5|1009|1009.5|1008.5|2463
1635778320000|2021-11-01 14:52:00|1009|1008.5|1009.5|1008.5|1009.5|1009|1009|1008.5|3565
1635778330000|2021-11-01 14:52:10|1009||1009.5||1009.5||1009||6099
1635778340000|2021-11-01 14:52:20|1009||1009.5||1009.5||1009||3668
1635778350000|2021-11-01 14:52:30|||||||||1000
1635778370000|2021-11-01 14:52:50|||||||||2100
1635778380000|2021-11-01 14:53:00|1009||1009.5||1009.5||1009||4750
1635778400000|2021-11-01 14:53:20|||||||||96
1635778410000|2021-11-01 14:53:30|1009|1009|1009.5|1009|1009.5|1009|1009|1009|4819
1635778420000|2021-11-01 14:53:40|1010|1009.5|1009.5|1009|1010|1009.5|1009.5|1009|40429
1635778430000|2021-11-01 14:53:50|1009|1008.5|1009|1008.5|1009|1008.5|1009|1008.5|1157
1635778440000|2021-11-01 14:54:00|||||||||20
1635778450000|2021-11-01 14:54:10|||||||||4088
1635778470000|2021-11-01 14:54:30|1008.5|1008|1008.5|1008|1008.5|1008|1008.5|1008|10444
1635778480000|2021-11-01 14:54:40|1008|1007.5|1008|1007.5|1008.5|1007.5|1008|1007.5|12656
1635778490000|2021-11-01 14:54:50|1007.5|1007|1007.5|1007|1008|1007|1007.5|1007|9496
1635778500000|2021-11-01 14:55:00|||||||||5000
1635778520000|2021-11-01 14:55:20|||||||||600
1635778530000|2021-11-01 14:55:30|1008|1007.5|1008|1007.5|1008|1007.5|1008|1007|5039
1635778560000|2021-11-01 14:56:00|1007.5|1007|1007.5|1007|1008|1007.5|1007.5|1007|5451
1635778570000|2021-11-01 14:56:10|||||||||1500
1635778580000|2021-11-01 14:56:20|1008|1006.5|1007|1006.5|1008|1006.5|1007|1006.5|31353
1635778590000|2021-11-01 14:56:30||1006||1006||1006||1006|14843
1635778600000|2021-11-01 14:56:40|1006.5|1006.5|1006.5|1006|1006.5|1006.5|1006.5|1006|1033
1635778610000|2021-11-01 14:56:50|1007||1007||1007||1007||3008
1635778620000|2021-11-01 14:57:00|1007.5|1006.5|1008|1007.5|1008|1007.5|1007.5|1006.5|30943
1635778630000|2021-11-01 14:57:10|||||||||150
1635778640000|2021-11-01 14:57:20|1007.5|1007|1007.5|1007|1007.5|1007|1007.5|1007|2943
1635778650000|2021-11-01 14:57:30|1008||1007.5||1008||1007.5||1053
1635778660000|2021-11-01 14:57:40|1008||1008||1008||1008||1253
1635778670000|2021-11-01 14:57:50|1007.5||1007.5||1007.5||1007.5||5516
1635778680000|2021-11-01 14:58:00|1008|1007.5|1007.5|1007|1008|1007.5|1007.5|1007|9162
1635778690000|2021-11-01 14:58:10|||||||||300
1635778710000|2021-11-01 14:58:30|1008||1008||1008||1008||1052
1635778730000|2021-11-01 14:58:50|1007.5|1006.5|1008|1007|1008|1007|1007.5|1006.5|19745
1635778760000|2021-11-01 14:59:20||1007.5||1007||1007.5||1007|0
1635778770000|2021-11-01 14:59:30|1008.5|1007.5|1009|1008|1009|1008|1008.5|1007|24756
1635778780000|2021-11-01 14:59:40|1008.5||1008.5||1008.5||1008.5||0
1635778790000|2021-11-01 14:59:50|1008|1007.5|1008.5|1007.5|1008.5|1007.5|1008|1007.5|6337
1635778830000|2021-11-01 15:00:30|||||||||3092
1635778840000|2021-11-01 15:00:40|1007.5|1007|1007.5|1007|1008|1007.5|1007.5|1007|52612
1635778890000|2021-11-01 15:01:30|||||||||1495
1635778900000|2021-11-01 15:01:40|1008|1007.5|1007.5|1007|1008|1007.5|1007.5|1007|4919
1635778910000|2021-11-01 15:01:50|1008|1006.5|1007|1006.5|1008|1006.5|1007|1006.5|25418
1635778920000|2021-11-01 15:02:00|||||||||1747
1635778930000|2021-11-01 15:02:10|||||||||4656
1635778940000|2021-11-01 15:02:20|||||||||12000
1635778950000|2021-11-01 15:02:30|||||||||1650
1635778960000|2021-11-01 15:02:40|1007.5|1007|1008|1007.5|1008.5|1007.5|1007.5|1007|91524
1635778970000|2021-11-01 15:02:50|1008.5||1008.5||1008.5||1008.5||2580
1635778980000|2021-11-01 15:03:00|1009|1008|1008.5|1008|1009|1008|1008.5|1008|25284
1635778990000|2021-11-01 15:03:10|||||||||5648
1635779000000|2021-11-01 15:03:20|||||||||10735
1635779010000|2021-11-01 15:03:30|1009|1008.5|1008.5|1008|1009|1008.5|1008.5|1008|1469
1635779020000|2021-11-01 15:03:40|1009|1008.5|1009|1008.5|1009|1008.5|1009|1008.5|4279
1635779030000|2021-11-01 15:03:50|1009.5|1009|1009.5|1009|1009.5|1009|1009.5|1009|9070
1635779040000|2021-11-01 15:04:00|1010||1010||1010||1010||1189
1635779050000|2021-11-01 15:04:10|||||||||1822
1635779060000|2021-11-01 15:04:20|1009.5|1008.5|1009.5|1009|1009.5|1009|1009|1008.5|33093
1635779070000|2021-11-01 15:04:30|||||||||1099
1635779090000|2021-11-01 15:04:50|1009|1008.5|1009.5|1008.5|1009.5|1008.5|1009|1008.5|4882
1635779100000|2021-11-01 15:05:00|||||||||322
1635779110000|2021-11-01 15:05:10|1009||1009||1009||1009||5862
1635779130000|2021-11-01 15:05:30|1008.5|1008|1008.5|1008|1009|1008|1008.5|1008|32429
1635779160000|2021-11-01 15:06:00|||||||||2744
1635779170000|2021-11-01 15:06:10|||||||||280
1635779180000|2021-11-01 15:06:20|1008|1007.5|1008|1007.5|1008|1007.5|1008|1007.5|25621
1635779190000|2021-11-01 15:06:30|||||||||1121
1635779200000|2021-11-01 15:06:40|1008.5|1008|1008.5|1008|1008.5|1008|1008.5|1007.5|63736
1635779210000|2021-11-01 15:06:50||1007.5||1008||1008||1007.5|4420
1635779220000|2021-11-01 15:07:00|1008|1007.5|1008.5|1007.5|1008.5|1007.5|1008|1007.5|1469
1635779240000|2021-11-01 15:07:20||1008||1007.5||1008||1007.5|423
1635779270000|2021-11-01 15:07:50|1008||1008||1008||1008||0
1635779280000|2021-11-01 15:08:00|1008.5|1008|1008.5|1007.5|1008.5|1008|1008.5|1007.5|17296
1635779290000|2021-11-01 15:08:10|||||||||4442
1635779320000|2021-11-01 15:08:40||1008||1008||1008||1008|0
1635779340000|2021-11-01 15:09:00|||||||||499
1635779350000|2021-11-01 15:09:10|1008|1007.5|1008.5|1007.5|1008.5|1008|1008|1007.5|14450
1635779360000|2021-11-01 15:09:20||1008||1008||1008||1008|573
1635779370000|2021-11-01 15:09:30|||||||||200
1635779390000|2021-11-01 15:09:50|1008|1007.5|1008|1007.5|1008.5|1008|1007.5|1007|56594
1635779400000|2021-11-01 15:10:00|1007.5|1007|1007.5|1007|1007.5|1007|1007.5|1007|5312
1635779410000|2021-11-01 15:10:10|1007|1006.5|1007.5|1006.5|1007.5|1006.5|1007|1006.5|7257
1635779420000|2021-11-01 15:10:20|1008|1007|1008|1007|1008|1007.5|1007.5|1007|35187
1635779450000|2021-11-01 15:10:50|1007.5||1007.5||1007.5||1007.5||2478
1635779470000|2021-11-01 15:11:10|||||||||8006
1635779490000|2021-11-01 15:11:30|||||||||534
1635779510000|2021-11-01 15:11:50|||||||||3885
1635779520000|2021-11-01 15:12:00|1007|1006.5|1006.5|1006|1007.5|1006.5|1006.5|1006|44451
1635779540000|2021-11-01 15:12:20|||||||||1500
1635779560000|2021-11-01 15:12:40|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|14241
1635779590000|2021-11-01 15:13:10|1006.5||1006.5||1006.5||1006||5693
1635779600000|2021-11-01 15:13:20|1006|1006|1005.5|1005|1006.5|1006|1005.5|1005|47786
1635779610000|2021-11-01 15:13:30|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|7389
1635779620000|2021-11-01 15:13:40|1005.5||1005||1005.5||1005||2856
1635779630000|2021-11-01 15:13:50|||||||||933
1635779640000|2021-11-01 15:14:00|1004.5|1004|1004.5|1003.5|1004.5|1004|1004.5|1003.5|28436
1635779660000|2021-11-01 15:14:20|||||||||15
1635779670000|2021-11-01 15:14:30|1003.5|1004|1004|1003|1004|1004|1003.5|1003|34929
1635779680000|2021-11-01 15:14:40|||||||||1000
1635779700000|2021-11-01 15:15:00|||||||||2041
1635779710000|2021-11-01 15:15:10|||||||||41800
1635779720000|2021-11-01 15:15:20|1003.5|1002.5|1002.5|1002|1003.5|1002.5|1002.5|1002|22439
1635779730000|2021-11-01 15:15:30|||||||||1477
1635779740000|2021-11-01 15:15:40|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|4211
1635779750000|2021-11-01 15:15:50|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|491
1635779760000|2021-11-01 15:16:00|||||||||250
1635779770000|2021-11-01 15:16:10||1002.5||1002.5||1002.5||1002.5|4781
1635779790000|2021-11-01 15:16:30|||||||||400
1635779820000|2021-11-01 15:17:00|1003|1002|1002.5|1002|1003|1002.5|1002.5|1002|9374
1635779830000|2021-11-01 15:17:10|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|5879
1635779860000|2021-11-01 15:17:40|||||||||1282
1635779880000|2021-11-01 15:18:00|1003.5|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|6074
1635779890000|2021-11-01 15:18:10||1003||1003||1003||1003|1581
1635779900000|2021-11-01 15:18:20|1004||1004||1004||1004||1750
1635779910000|2021-11-01 15:18:30|1003.5||1004||1004||1003.5||2314
1635779920000|2021-11-01 15:18:40|1004.5|1003.5|1004|1003|1004.5|1003.5|1004|1003|20473
1635779930000|2021-11-01 15:18:50|1003.5|1003.5|1004.5|1003.5|1004.5|1003.5|1003.5|1003.5|16320
1635779940000|2021-11-01 15:19:00||1004||1003.5||1004||1003.5|368
1635779960000|2021-11-01 15:19:20||1004||1004||1004||1004|845
1635779970000|2021-11-01 15:19:30|1005||1005||1005||1005||5492
1635779980000|2021-11-01 15:19:40||1004.5||1004.5||1004.5||1004.5|0
1635779990000|2021-11-01 15:19:50|1005.5||1005.5||1005.5||1005.5||7264
1635780020000|2021-11-01 15:20:20|1005|1004|1005|1004|1005.5|1004|1005|1004|23198
1635780030000|2021-11-01 15:20:30||1004.5||1004.5||1004.5||1004|402
1635780060000|2021-11-01 15:21:00|1004.5|1004|1005|1004|1005|1004.5|1004.5|1004|5512
1635780070000|2021-11-01 15:21:10||1004.5||1004.5||1004.5||1004.5|0
1635780080000|2021-11-01 15:21:20|||||||||1000
1635780090000|2021-11-01 15:21:30||1004||1004||1004||1004|3481
1635780110000|2021-11-01 15:21:50|||||||||390
1635780150000|2021-11-01 15:22:30||1004.5||1004.5||1004.5||1004.5|1196
1635780170000|2021-11-01 15:22:50|||||||||1758
1635780200000|2021-11-01 15:23:20|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|9658
1635780210000|2021-11-01 15:23:30|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|5274
1635780220000|2021-11-01 15:23:40|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|44
1635780240000|2021-11-01 15:24:00|||||||||250
1635780250000|2021-11-01 15:24:10|1003.5|1003|1004|1003|1004|1003.5|1003.5|1003|25171
1635780260000|2021-11-01 15:24:20|||||||||2929
1635780290000|2021-11-01 15:24:50|||||||||3466
1635780300000|2021-11-01 15:25:00|1003.5|1003.5|1004|1003.5|1004|1003.5|1003.5|1003|12034
1635780310000|2021-11-01 15:25:10|||||||||2220
1635780320000|2021-11-01 15:25:20|||||||||1146
1635780330000|2021-11-01 15:25:30|1003.5|1003|1004|1003|1004|1003|1003.5|1003|4610
1635780350000|2021-11-01 15:25:50||1003.5||1003.5||1003.5||1003.5|0
1635780370000|2021-11-01 15:26:10|||||||||1720
1635780380000|2021-11-01 15:26:20|||||||||1508
1635780390000|2021-11-01 15:26:30|||||||||2526
1635780400000|2021-11-01 15:26:40|||||||||300
1635780410000|2021-11-01 15:26:50|||||||||2319
1635780420000|2021-11-01 15:27:00|1004.5||1004||1004.5||1004||10775
1635780430000|2021-11-01 15:27:10|||||||||6353
1635780440000|2021-11-01 15:27:20|||||||||859
1635780450000|2021-11-01 15:27:30|||||||||3061
1635780460000|2021-11-01 15:27:40|||||||||743
1635780470000|2021-11-01 15:27:50|||||||||2147
1635780480000|2021-11-01 15:28:00|||||||||1215
1635780490000|2021-11-01 15:28:10|||||||||2155
1635780510000|2021-11-01 15:28:30|||||||||2649
1635780520000|2021-11-01 15:28:40|||||||||991
1635780530000|2021-11-01 15:28:50|||||||||776
1635780540000|2021-11-01 15:29:00|||||||||789
1635780550000|2021-11-01 15:29:10|||||||||2766
1635780560000|2021-11-01 15:29:20|||||||||743
1635780570000|2021-11-01 15:29:30|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|37612
1635780590000|2021-11-01 15:29:50|||||||||41
1635780600000|2021-11-01 15:30:00|1004||1004||1004||1004||6172
1635780620000|2021-11-01 15:30:20|1004.5|1003.5|1006|1005.5|1006|1005.5|1004.5|1003.5|116382
1635780630000|2021-11-01 15:30:30|||||||||337
1635780640000|2021-11-01 15:30:40|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|1369
1635780650000|2021-11-01 15:30:50|1006|1005.5|1006|1005|1006|1005.5|1005.5|1005|19249
1635780660000|2021-11-01 15:31:00|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|354
1635780670000|2021-11-01 15:31:10|1006|1005|1005.5|1005|1006|1005|1005.5|1005|6549
1635780680000|2021-11-01 15:31:20|||||||||70
1635780690000|2021-11-01 15:31:30|1005|1004.5|1005|1004.5|1005.5|1004.5|1005|1004.5|10228
1635780700000|2021-11-01 15:31:40|||||||||988
1635780710000|2021-11-01 15:31:50|||||||||2036
1635780720000|2021-11-01 15:32:00|1005.5|1005|1005.5|1004.5|1005.5|1005|1005.5|1004.5|5690
1635780730000|2021-11-01 15:32:10|||||||||2147
1635780750000|2021-11-01 15:32:30||1005||1005||1005||1005|44030
1635780760000|2021-11-01 15:32:40|||||||||1524
1635780780000|2021-11-01 15:33:00|||||||||359
1635780790000|2021-11-01 15:33:10|||||||||2072
1635780800000|2021-11-01 15:33:20|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|7039
1635780820000|2021-11-01 15:33:40|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1004.5|5854
1635780830000|2021-11-01 15:33:50|1005|1004.5|1005|1004.5|1005|1005|1005|1004.5|2562
1635780840000|2021-11-01 15:34:00|1005.5||1005||1005.5||1005||0
1635780850000|2021-11-01 15:34:10|||||||||3812
1635780860000|2021-11-01 15:34:20|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|4749
1635780870000|2021-11-01 15:34:30|||||||||2574
1635780880000|2021-11-01 15:34:40|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|2744
1635780890000|2021-11-01 15:34:50|||||||||1201
1635780900000|2021-11-01 15:35:00|1006|1005.5|1006|1005.5|1006|1005.5|1005.5|1005|27908
1635780910000|2021-11-01 15:35:10|||||||||2726
1635780920000|2021-11-01 15:35:20|1006.5||1006||1006.5||1006||7021
1635780930000|2021-11-01 15:35:30|||||||||655
1635780940000|2021-11-01 15:35:40|||||||||3652
1635780950000|2021-11-01 15:35:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|19557
1635780960000|2021-11-01 15:36:00|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005|11206
1635780990000|2021-11-01 15:36:30|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|4990
1635781020000|2021-11-01 15:37:00|||||||||1186
1635781030000|2021-11-01 15:37:10|||||||||1482
1635781050000|2021-11-01 15:37:30|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|16349
1635781070000|2021-11-01 15:37:50|||||||||56
1635781080000|2021-11-01 15:38:00|1004.5|1004|1004.5|1004|1005|1004|1004|1003.5|22920
1635781100000|2021-11-01 15:38:20|1005|1004.5|1005|1004|1005|1004.5|1005|1004|7394
1635781110000|2021-11-01 15:38:30||1004.5||1004.5||1004.5||1004.5|3156
1635781130000|2021-11-01 15:38:50|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|5665
1635781150000|2021-11-01 15:39:10|||||||||232
1635781160000|2021-11-01 15:39:20|1005||1005||1005||1005||547
1635781170000|2021-11-01 15:39:30|1004.5||1004.5||1004.5||1004.5||888
1635781180000|2021-11-01 15:39:40|1005|1004.5|1005|1004|1005|1004.5|1005|1004|506
1635781190000|2021-11-01 15:39:50||1004.5||1004.5||1004.5||1004.5|1776
1635781200000|2021-11-01 15:40:00|||||||||545
1635781210000|2021-11-01 15:40:10|||||||||4785
1635781220000|2021-11-01 15:40:20|||||||||1317
1635781230000|2021-11-01 15:40:30|||||||||817
1635781240000|2021-11-01 15:40:40|||||||||1361
1635781250000|2021-11-01 15:40:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|11456
1635781260000|2021-11-01 15:41:00|||||||||2817
1635781270000|2021-11-01 15:41:10|||||||||816
1635781280000|2021-11-01 15:41:20|||||||||545
1635781290000|2021-11-01 15:41:30|||||||||1937
1635781300000|2021-11-01 15:41:40|||||||||816
1635781310000|2021-11-01 15:41:50|1006||1006||1006||1005.5||2534
1635781320000|2021-11-01 15:42:00|1005.5||1005.5||1005.5||1005.5||1605
1635781330000|2021-11-01 15:42:10|1006||1006||1006||1006||3207
1635781340000|2021-11-01 15:42:20|||||||||1573
1635781350000|2021-11-01 15:42:30||1005.5||1005.5||1005.5||1005.5|1468
1635781360000|2021-11-01 15:42:40|||||||||2920
1635781370000|2021-11-01 15:42:50|||||||||4411
1635781400000|2021-11-01 15:43:20|||||||||815
1635781410000|2021-11-01 15:43:30|||||||||816
1635781420000|2021-11-01 15:43:40|||||||||815
1635781430000|2021-11-01 15:43:50|||||||||815
1635781440000|2021-11-01 15:44:00|||||||||13301
1635781450000|2021-11-01 15:44:10|||||||||1246
1635781460000|2021-11-01 15:44:20|||||||||815
1635781470000|2021-11-01 15:44:30|||||||||3815
1635781480000|2021-11-01 15:44:40|||||||||815
1635781490000|2021-11-01 15:44:50|||||||||815
1635781500000|2021-11-01 15:45:00|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1005.5|13470
1635781510000|2021-11-01 15:45:10|||||||||2468
1635781540000|2021-11-01 15:45:40|||||||||332
1635781550000|2021-11-01 15:45:50|||||||||870
1635781560000|2021-11-01 15:46:00|||||||||2111
1635781570000|2021-11-01 15:46:10|||||||||746
1635781590000|2021-11-01 15:46:30|||||||||162
1635781600000|2021-11-01 15:46:40|||||||||133
1635781610000|2021-11-01 15:46:50|||||||||746
1635781620000|2021-11-01 15:47:00|||||||||745
1635781630000|2021-11-01 15:47:10|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|23618
1635781650000|2021-11-01 15:47:30|||||||||2545
1635781670000|2021-11-01 15:47:50|1005.5|1005|1005.5|1005|1005.5|1005|1005|1004.5|39099
1635781700000|2021-11-01 15:48:20||1004.5||1004.5||1005||1004.5|670
1635781730000|2021-11-01 15:48:50|||||||||37415
1635781770000|2021-11-01 15:49:30|1005||1005||1005||1005||0
1635781790000|2021-11-01 15:49:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|6094
1635781800000|2021-11-01 15:50:00|||||||||3000
1635781810000|2021-11-01 15:50:10|||||||||123
1635781820000|2021-11-01 15:50:20|||||||||15
1635781830000|2021-11-01 15:50:30|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|7920
1635781880000|2021-11-01 15:51:20|1004.5|1004|1004.5|1004|1004.5|1004|1004|1003.5|22770
1635781890000|2021-11-01 15:51:30|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|17170
1635781900000|2021-11-01 15:51:40|||||||||171
1635781930000|2021-11-01 15:52:10|||||||||92
1635781980000|2021-11-01 15:53:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|8809
1635782000000|2021-11-01 15:53:20|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|10750
1635782040000|2021-11-01 15:54:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|3978
1635782070000|2021-11-01 15:54:30|||||||||4308
1635782090000|2021-11-01 15:54:50|||||||||2226
1635782110000|2021-11-01 15:55:10|||||||||3632
1635782150000|2021-11-01 15:55:50|1003.5|1003|1003|1002.5|1003.5|1003|1003|1002.5|3518
1635782160000|2021-11-01 15:56:00|||||||||3534
1635782180000|2021-11-01 15:56:20|1003.5||1003||1003.5||1003||979
1635782230000|2021-11-01 15:57:10|||||||||1713
1635782250000|2021-11-01 15:57:30|1003.5|1003|1003.5|1002.5|1003.5|1003|1003.5|1002.5|4256
1635782280000|2021-11-01 15:58:00||1003||1003||1003||1003|0
1635782300000|2021-11-01 15:58:20|||||||||1000
1635782330000|2021-11-01 15:58:50|||||||||1774
1635782340000|2021-11-01 15:59:00|||||||||400
1635782350000|2021-11-01 15:59:10|||||||||1336
1635782360000|2021-11-01 15:59:20|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|9833
1635782370000|2021-11-01 15:59:30|||||||||831
1635782380000|2021-11-01 15:59:40|||||||||832
1635782390000|2021-11-01 15:59:50|||||||||1192
1635782400000|2021-11-01 16:00:00|1003|1002.5|1003.5|1003|1003.5|1003|1003|1002.5|31471
1635782410000|2021-11-01 16:00:10|||||||||310
1635782420000|2021-11-01 16:00:20|||||||||52
1635782430000|2021-11-01 16:00:30|||||||||1707
1635782440000|2021-11-01 16:00:40|||||||||683
1635782450000|2021-11-01 16:00:50|||||||||1957
1635782460000|2021-11-01 16:01:00|1004|1003.5|1004|1003.5|1004|1003.5|1003.5|1003.5|19407
1635782470000|2021-11-01 16:01:10|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|7432
1635782480000|2021-11-01 16:01:20|||||||||1596
1635782490000|2021-11-01 16:01:30|1005||1005||1005||1005||1075
1635782500000|2021-11-01 16:01:40||1004.5||1004.5||1004.5||1004.5|1565
1635782510000|2021-11-01 16:01:50|||||||||775
1635782520000|2021-11-01 16:02:00|||||||||1023
1635782530000|2021-11-01 16:02:10|||||||||323
1635782540000|2021-11-01 16:02:20|||||||||9024
1635782550000|2021-11-01 16:02:30|||||||||1023
1635782560000|2021-11-01 16:02:40|||||||||1022
1635782570000|2021-11-01 16:02:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|25492
1635782580000|2021-11-01 16:03:00|||||||||1953
1635782590000|2021-11-01 16:03:10|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|3871
1635782600000|2021-11-01 16:03:20|||||||||5482
1635782610000|2021-11-01 16:03:30|||||||||1362
1635782620000|2021-11-01 16:03:40|||||||||281
1635782630000|2021-11-01 16:03:50|||||||||1799
1635782640000|2021-11-01 16:04:00|||||||||4076
1635782650000|2021-11-01 16:04:10|||||||||681
1635782660000|2021-11-01 16:04:20|||||||||604
1635782670000|2021-11-01 16:04:30|||||||||19326
1635782690000|2021-11-01 16:04:50|||||||||1853
1635782700000|2021-11-01 16:05:00|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|2299
1635782730000|2021-11-01 16:05:30|1007|1006|1007|1005.5|1007|1006|1007|1005.5|0
1635782740000|2021-11-01 16:05:40||1006||1005.5||1006||1005.5|147
1635782750000|2021-11-01 16:05:50||1006||1006||1006||1006|0
1635782760000|2021-11-01 16:06:00|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1306
1635782770000|2021-11-01 16:06:10|||||||||1078
1635782780000|2021-11-01 16:06:20|||||||||1181
1635782800000|2021-11-01 16:06:40|1007|1006|1007|1005.5|1007|1006|1007|1005.5|0
1635782810000|2021-11-01 16:06:50||1006||1006||1006||1006|918
1635782820000|2021-11-01 16:07:00|||||||||2712
1635782840000|2021-11-01 16:07:20|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|59
1635782870000|2021-11-01 16:07:50|1008|1007|1006.5|1005.5|1008|1007|1005.5|1004.5|2697
1635782880000|2021-11-01 16:08:00|1007||1007||1007||1007||179199
1635782890000|2021-11-01 16:08:10|1006.5||1006.5||1006.5||1006.5||0
1635782900000|2021-11-01 16:08:20|||||||||712
1635782910000|2021-11-01 16:08:30|1007|1006|1007|1006|1007|1006|1007|1006|775
1635782920000|2021-11-01 16:08:40|||||||||1996
1635782930000|2021-11-01 16:08:50|1007.5||1007.5||1007.5||1007.5||352
1635782940000|2021-11-01 16:09:00||1006.5||1006.5||1006.5||1006.5|0
1635782950000|2021-11-01 16:09:10|||||||||182
1635782970000|2021-11-01 16:09:30|1008||1008||1008||1008||0
1635782980000|2021-11-01 16:09:40|||||||||723
1635782990000|2021-11-01 16:09:50|||||||||801
1635783000000|2021-11-01 16:10:00||1007||1006.5||1007||1006.5|0
1635783010000|2021-11-01 16:10:10|1007.5||1007.5||1007.5||1007.5||0
1635783020000|2021-11-01 16:10:20|1008||1008||1008||1008||0
1635783030000|2021-11-01 16:10:30|||||||||959
1635783040000|2021-11-01 16:10:40|1007.5|1007|1007.5|1006.5|1007.5|1007|1007.5|1006.5|630
1635783050000|2021-11-01 16:10:50|||||||||332
1635783070000|2021-11-01 16:11:10|1007|1006|1007|1006|1007|1006|1007|1006|1183
1635783080000|2021-11-01 16:11:20|||||||||772
1635783110000|2021-11-01 16:11:50|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|0
1635783120000|2021-11-01 16:12:00|||||||||774
1635783130000|2021-11-01 16:12:10|||||||||1789
1635783140000|2021-11-01 16:12:20|1008|1007|1008|1007|1008|1007|1008|1007|61
1635783150000|2021-11-01 16:12:30|||||||||2987
1635783190000|2021-11-01 16:13:10|||||||||839
1635783200000|2021-11-01 16:13:20|||||||||991
1635783220000|2021-11-01 16:13:40|||||||||773
1635783230000|2021-11-01 16:13:50|||||||||121
1635783260000|2021-11-01 16:14:20|1008.5||1008.5||1008.5||1008.5||0
1635783280000|2021-11-01 16:14:40|1008||1008||1008||1008||133
1635783290000|2021-11-01 16:14:50|||||||||851
1635783300000|2021-11-01 16:15:00|||||||||922
1635783310000|2021-11-01 16:15:10|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|2343
1635783320000|2021-11-01 16:15:20|||||||||1067
1635783330000|2021-11-01 16:15:30|||||||||1931
1635783350000|2021-11-01 16:15:50|||||||||21
1635783360000|2021-11-01 16:16:00|||||||||646
1635783370000|2021-11-01 16:16:10|1007|1006|1007|1006|1007|1006|1007|1006|77
1635783380000|2021-11-01 16:16:20|||||||||1213
1635783390000|2021-11-01 16:16:30|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|628
1635783410000|2021-11-01 16:16:50|||||||||777
1635783420000|2021-11-01 16:17:00|||||||||1053
1635783430000|2021-11-01 16:17:10|||||||||714
1635783440000|2021-11-01 16:17:20|1007|1006|1007|1006|1007|1006|1007|1006|900
1635783450000|2021-11-01 16:17:30|||||||||849
1635783470000|2021-11-01 16:17:50|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|59
1635783480000|2021-11-01 16:18:00|||||||||990
1635783490000|2021-11-01 16:18:10|1008|1007|1008|1007|1008|1007|1008|1007|0
1635783500000|2021-11-01 16:18:20||1006.5||1006.5||1007||1006.5|1615
1635783510000|2021-11-01 16:18:30|1007.5||1008||1008||1007.5||2279
1635783520000|2021-11-01 16:18:40|1007.5||1007.5||1007.5||1007.5||334
1635783530000|2021-11-01 16:18:50|||||||||1000
1635783550000|2021-11-01 16:19:10||1006||1006||1006||1006|0
1635783560000|2021-11-01 16:19:20|1007||1007||1007||1007||8
1635783570000|2021-11-01 16:19:30|1006|1005.5|1006|1005|1006|1005.5|1006|1005|1736
1635783580000|2021-11-01 16:19:40|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|392
1635783590000|2021-11-01 16:19:50|1006|1005|1006.5|1005|1006.5|1005|1006|1005|6
1635840020000|2021-11-02 08:00:20|1001.5|1000|1001.5|1000|1002|1000|1001.5|1000|0
1635840030000|2021-11-02 08:00:30|1001|1000.5|1000.5|999|1001.5|1000.5|1000.5|999|9727
1635840040000|2021-11-02 08:00:40|1000|999.4|999.4|998.2|1000|999.4|999.2|998|6922
1635840050000|2021-11-02 08:00:50|999.6|998.6|999.8|998.6|999.8|998.8|999.6|998.6|4295
1635840060000|2021-11-02 08:01:00|1000.5|999|1000.5|999.4|1001|1000|1000|998.6|6049
1635840080000|2021-11-02 08:01:20|1000|999.2|999.8|998.2|1000|999.2|999.2|998|9593
1635840090000|2021-11-02 08:01:30||998.4||998.4||998.4||998.4|0
1635840100000|2021-11-02 08:01:40|||||||||441
1635840120000|2021-11-02 08:02:00|1000|998.6|1000.5|999.4|1000.5|999.4|999.8|998.4|10593
1635840130000|2021-11-02 08:02:10|1000|999.2|1000.5|999.6|1000.5|999.6|1000|999.2|1287
1635840140000|2021-11-02 08:02:20|1001|999.8|1001|1000|1001|1000|1000.5|999.6|8221
1635840150000|2021-11-02 08:02:30|1000|999.8|1001|1000|1001|1000|1000|999.8|2917
1635840160000|2021-11-02 08:02:40|1000|999.6|1001|1000.5|1001.5|1000.5|1000|999.6|8531
1635840170000|2021-11-02 08:02:50|1001.5||1001.5||1001.5||1001.5||2564
1635840180000|2021-11-02 08:03:00|1002|1001|1001.5|1001|1002|1001|1001.5|1000.5|4072
1635840190000|2021-11-02 08:03:10|1002|1000.5|1001|1000|1002|1000.5|1001|1000|10065
1635840200000|2021-11-02 08:03:20|1001.5|1000.5|1001.5|1000|1001.5|1000.5|1001.5|1000|0
1635840210000|2021-11-02 08:03:30||1000.5||1000.5||1000.5||1000.5|953
1635840220000|2021-11-02 08:03:40|1001|1000|1001.5|1000.5|1001.5|1000.5|1001|1000|6538
1635840230000|2021-11-02 08:03:50|1001||1001||1001||1001||3444
1635840250000|2021-11-02 08:04:10|1000|1000|999.4|998.6|1001|1000.5|998.6|998.2|74212
1635840260000|2021-11-02 08:04:20|999.2|998.4|998.8|998|999.2|998.4|998.8|998|3032
1635840270000|2021-11-02 08:04:30|||||||||950
1635840280000|2021-11-02 08:04:40|998.6|997.8|997.8|997|998.8|997.8|997.6|997|13844
1635840290000|2021-11-02 08:04:50|998|997.2|998|997.2|998|997.2|997.8|997.2|1914
1635840300000|2021-11-02 08:05:00|998.2|997.4|999.4|998.6|1000|998.8|998.2|997.4|6754
1635840310000|2021-11-02 08:05:10|999.6||999.6||999.6||999.4||0
1635840330000|2021-11-02 08:05:30|999.4|998.4|998.4|997.6|999.4|998.4|998.4|997.4|4013
1635840350000|2021-11-02 08:05:50|998.2|997.4|997|996.6|998.2|997.4|996.8|996|35547
1635840360000|2021-11-02 08:06:00|997.2|996.4|997.6|996.8|997.6|996.8|997|996.4|11270
1635840380000|2021-11-02 08:06:20|997.4|996.6|996.8|996|997.4|996.6|996.8|995.8|6296
1635840390000|2021-11-02 08:06:30|996.6|995.8|997.4|996.6|997.6|996.6|996.6|995.8|8570
1635840410000|2021-11-02 08:06:50|997.2|996.8|998|997.2|998|997.2|997.2|996.8|2040
1635840420000|2021-11-02 08:07:00|998.2|997.4|998.4|997.4|998.4|997.4|998.2|997.4|418
1635840430000|2021-11-02 08:07:10||997.6||997.6||997.6||997.6|0
1635840450000|2021-11-02 08:07:30|998.6|998|998.8|998|998.8|998.6|998.4|997.6|3892
1635840460000|2021-11-02 08:07:40|999|998.2|998.8|998.2|999.2|998.6|998.8|998|3410
1635840480000|2021-11-02 08:08:00|998.6|997.8|998.8|998|998.8|998|998.4|997.8|2123
1635840490000|2021-11-02 08:08:10|998.4|998.2|998.8|998.2|998.8|998.2|998.4|998.2|2716
1635840510000|2021-11-02 08:08:30|998.6|998|998.2|997.4|998.6|998|998|997.4|1608
1635840520000|2021-11-02 08:08:40|998|997.2|997.4|996.6|998|997.2|997.4|996.6|643
1635840540000|2021-11-02 08:09:00|997.2|996.4|997|996.2|997.2|996.4|996.6|996|2141
1635840550000|2021-11-02 08:09:10|996.8|996.4|996.6|996|997|996.4|996.6|996|2541
1635840560000|2021-11-02 08:09:20|996.8|996.2|996.8|996|996.8|996.2|996.6|996|2416
1635840570000|2021-11-02 08:09:30|996.6|995.8|995.8|995.2|996.6|995.8|995.6|995.2|3732
1635840580000|2021-11-02 08:09:40||995.4||995.4||995.4||995.4|0
1635840600000|2021-11-02 08:10:00|996|995.6|996.4|995.4|996.6|996|996|995.4|10684
1635840610000|2021-11-02 08:10:10|996.2|995.6|996.2|995.4|996.4|995.6|996.2|995.4|0
1635840620000|2021-11-02 08:10:20|996.4|995.6|996.4|995.6|996.4|995.6|996.4|995.6|0
1635840630000|2021-11-02 08:10:30|996.2|995.8|996.6|996|996.6|996.2|996.2|995.6|2253
1635840650000|2021-11-02 08:10:50|996.4|996.2|996.6|996.2|996.6|996.4|996.2|996|5552
1635840660000|2021-11-02 08:11:00|996.8|996.4|996.8|996.4|996.8|996.4|996.8|996.2|1529
1635840670000|2021-11-02 08:11:10|996.6|996.2|995.8|995.6|996.8|996.2|995.8|995.4|5226
1635840680000|2021-11-02 08:11:20|996.2|995.4|996.2|995.6|996.2|995.8|996.2|995.4|765
1635840690000|2021-11-02 08:11:30|996|995.8|996.4|995.8|996.4|996.2|996|995.6|7124
1635840710000|2021-11-02 08:11:50|996.2|995.6|996.4|995.8|996.4|996|995.8|995.6|10586
1635840720000|2021-11-02 08:12:00|996.2|996|997.4|996.8|997.6|997.2|996.2|995.8|33459
1635840730000|2021-11-02 08:12:10|997.2|996.6|997.2|996.8|997.2|996.8|996.8|996.6|4501
1635840740000|2021-11-02 08:12:20|997|996.6|997.4|996.6|997.4|997|997|996.6|4872
1635840750000|2021-11-02 08:12:30||996.8||996.6||996.8||996.6|0
1635840760000|2021-11-02 08:12:40||996.8||996.8||996.8||996.6|0
1635840770000|2021-11-02 08:12:50|997.2|996.6|997.2|996.6|997.4|996.6|997.2|996.6|273
1635840780000|2021-11-02 08:13:00|997.4|996.8|997.4|997|997.6|997.4|997.2|996.8|21749
1635840790000|2021-11-02 08:13:10|997.6|997.2|997.8|997.4|998|997.6|997.6|997|12774
1635840810000|2021-11-02 08:13:30|998|997.6|997.8|997.4|998|997.6|997.8|997.4|1886
1635840820000|2021-11-02 08:13:40|998|997.6|998.4|998|998.4|998.2|998|997.4|8216
1635840830000|2021-11-02 08:13:50|998.2|997.8|998|997.6|998.2|997.8|997.8|997.6|7008
1635840840000|2021-11-02 08:14:00|997.8|997.4|997.2|996.8|998|997.4|997.2|996.8|9862
1635840850000|2021-11-02 08:14:10|997|996.6|996.8|996.6|997|996.6|996.8|996.4|4369
1635840860000|2021-11-02 08:14:20|997|996.4|996.8|996.2|997|996.6|996.6|996.2|8789
1635840890000|2021-11-02 08:14:50|996.6||996.6||996.8||996.6||0
1635840900000|2021-11-02 08:15:00|996.8|996.4|997|996.4|997|996.6|996.6|996.4|10034
1635840910000|2021-11-02 08:15:10|996.8|996.6|997|996.6|997|996.6|996.8|996.6|3012
1635840920000|2021-11-02 08:15:20|996.6|996.4|996.8|996.6|997|996.6|996.6|996.4|10730
1635840930000|2021-11-02 08:15:30|996.6|996.4|996.6|996.2|996.8|996.4|996.4|996|6541
1635840940000|2021-11-02 08:15:40||996.4||996.2||996.4||996.2|1742
1635840950000|2021-11-02 08:15:50|996.4||996.6||996.6||996.4||5279
1635840960000|2021-11-02 08:16:00|996.8|996.4|995.8|995.4|996.8|996.4|995.6|995.4|54771
1635840970000|2021-11-02 08:16:10|995.6|995.2|995|994.8|995.8|995.2|994.8|994.4|67752
1635840980000|2021-11-02 08:16:20|994.8|994.6|995.4|995.2|995.4|995.2|994.8|994.6|7834
1635840990000|2021-11-02 08:16:30|995.6|995|996|995.6|996.6|996.4|995.6|995|17958
1635841000000|2021-11-02 08:16:40|996.2||996.2||996.2||996.2||0
1635841010000|2021-11-02 08:16:50|996||995.8||996||995.8||0
1635841020000|2021-11-02 08:17:00|996|995.2|996|995.6|996|995.6|995.4|995.2|20811
1635841030000|2021-11-02 08:17:10|995.8|995.4|995.8|995.4|995.8|995.4|995.8|995.4|0
1635841040000|2021-11-02 08:17:20|995.6|995.2|995.6|995|996|995.6|995.2|995|13504
1635841050000|2021-11-02 08:17:30|995.8|995.2|996|995.4|996|995.6|995.8|995.2|1693
1635841060000|2021-11-02 08:17:40|995.8|995.6|995.8|995.4|995.8|995.6|995.8|995.4|0
1635841080000|2021-11-02 08:18:00|996|995.6|996.2|995.8|996.4|996.2|996|995.4|7372
1635841090000|2021-11-02 08:18:10|996|995.6|996|995.6|996.2|995.6|995.8|995.6|1246
1635841100000|2021-11-02 08:18:20|996.2|995.8|996.4|996|996.4|996|996.2|995.8|1973
1635841110000|2021-11-02 08:18:30|996.2|996.2|996.4|996.2|996.4|996.2|996.2|996|6698
1635841120000|2021-11-02 08:18:40|996.6|996.4|996.8|996.4|997|996.8|996.6|996.2|2869
1635841130000|2021-11-02 08:18:50|997|996.6|997|996.8|997|996.8|997|996.6|1470
1635841140000|2021-11-02 08:19:00|||||||||3123
1635841150000|2021-11-02 08:19:10|997.2|996.6|997|996.4|997.2|996.6|996.8|996.4|9854
1635841170000|2021-11-02 08:19:30|996.8|996.6|997|996.8|997.2|997|996.8|996.4|28270
1635841180000|2021-11-02 08:19:40|996.8|996.6|997.6|997.4|997.6|997.4|996.8|996.6|17253
1635841190000|2021-11-02 08:19:50|997.4|997.2|997.4|997|997.4|997.2|997.4|997|445
1635841200000|2021-11-02 08:20:00|997.2|996.8|997.2|996.8|997.2|996.8|996.8|996.4|4047
1635841220000|2021-11-02 08:20:20|997.4|997|997|996.4|997.4|997|996.8|996.4|4545
1635841230000|2021-11-02 08:20:30|996.8|996.2|996.2|995.8|996.8|996.2|996.2|995.6|284
1635841240000|2021-11-02 08:20:40|996|995.6|995.6|995.4|996.2|995.6|995.4|995|7684
1635841250000|2021-11-02 08:20:50|995.4|995.2|995.6|995|995.6|995.2|995.4|995|496
1635841260000|2021-11-02 08:21:00|995.4|994.8|995|994.6|995.4|994.8|995|994.6|14070
1635841270000|2021-11-02 08:21:10|995.2|994.8|995|994.6|995.4|995|994.4|994.2|17688
1635841280000|2021-11-02 08:21:20|995.2|994.8|995.8|995.4|995.8|995.6|995|994.6|16472
1635841290000|2021-11-02 08:21:30|995.6|995.6|995.8|995.2|995.8|995.6|995.4|995.2|1675
1635841300000|2021-11-02 08:21:40||995.4||995.4||995.4||995.4|0
1635841310000|2021-11-02 08:21:50|995.6|995.2|995.6|995.4|995.6|995.4|995.4|995.2|3513
1635841320000|2021-11-02 08:22:00|995.4|995.2|995.4|995|995.4|995.2|995.2|995|3730
1635841330000|2021-11-02 08:22:10|995.2|994.8|995|994.6|995.2|994.8|994.8|994.6|2614
1635841340000|2021-11-02 08:22:20||994.8||994.6||994.8||994.6|0
1635841350000|2021-11-02 08:22:30|995.2|994.8|995.2|994.8|995.2|995|995.2|994.6|3732
1635841360000|2021-11-02 08:22:40|995.4|995|995.2|994.6|995.4|995|995.2|994.6|2655
1635841370000|2021-11-02 08:22:50||994.8||994.6||994.8||994.6|4000
1635841380000|2021-11-02 08:23:00||994.8||994.8||994.8||994.8|0
1635841400000|2021-11-02 08:23:20|995|994.6|995|994.6|995|994.6|995|994.6|291
1635841420000|2021-11-02 08:23:40|995.2|994.8|995.6|995.4|995.6|995.4|995.2|994.8|3178
1635841430000|2021-11-02 08:23:50|995.4|995.2|995|994.6|995.4|995.2|994.6|994.4|17313
1635841440000|2021-11-02 08:24:00|995.2|994.4|994.2|993.8|995.2|994.4|994.2|993.8|961
1635841450000|2021-11-02 08:24:10|994|993.6|994|993.6|994.2|993.6|993.8|993.6|1060
1635841460000|2021-11-02 08:24:20|994.2|993.8|994.4|994|994.6|994|994.2|993.8|220
1635841470000|2021-11-02 08:24:30|994.6|994.2|994.8|994.4|994.8|994.6|994.6|994|7458
1635841480000|2021-11-02 08:24:40|994.6|994.2|994.4|994|994.8|994.2|994.4|994|249
1635841490000|2021-11-02 08:24:50|994.6|994.2|994.6|994.2|994.8|994.6|994.6|994|16426
1635841500000|2021-11-02 08:25:00|994.8|994.4|995|994.6|995.2|994.8|994.8|994.4|1357
1635841510000|2021-11-02 08:25:10||994.4||994.6||994.6||994.4|0
1635841520000|2021-11-02 08:25:20||994.8||994.6||994.8||994.6|243
1635841540000|2021-11-02 08:25:40|995.2|994.8|995.6|995.4|995.8|995.4|995.2|994.6|5936
1635841550000|2021-11-02 08:25:50|995.4|995.2|995.6|995|995.6|995.4|995.2|994.8|8637
1635841560000|2021-11-02 08:26:00|995.4||995.4||995.6||995.4||0
1635841600000|2021-11-02 08:26:40|995.2|994.8|995.4|995|995.4|995|995|994.8|7151
1635841610000|2021-11-02 08:26:50|995.2|995|995.2|994.6|995.2|995|995.2|994.6|1477
1635841620000|2021-11-02 08:27:00|995||995||995||995||0
1635841630000|2021-11-02 08:27:10|995.2|994.8|995.4|994.8|995.4|994.8|995.2|994.8|5
1635841640000|2021-11-02 08:27:20|995.6|995|995.6|995|995.6|995|995.6|995|1121
1635841650000|2021-11-02 08:27:30|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|148
1635841660000|2021-11-02 08:27:40|996.2|995.8|996.2|995.8|996.2|995.8|996.2|995.8|1188
1635841680000|2021-11-02 08:28:00|996|995.6|996|995.4|996|995.6|996|995.4|605
1635841690000|2021-11-02 08:28:10|995.8|995.2|996.2|995.8|996.2|995.8|995.8|995.2|1531
1635841700000|2021-11-02 08:28:20|996.8|996.2|996.8|996.2|996.8|996.2|996.8|996.2|1330
1635841710000|2021-11-02 08:28:30|996.6||996.6||996.6||996.6||496
1635841720000|2021-11-02 08:28:40|996.4|995.8|996.6|995.8|996.6|995.8|996.4|995.8|247
1635841730000|2021-11-02 08:28:50|996.4|995.6|996.2|995.6|996.4|995.6|996.2|995.6|262
1635841740000|2021-11-02 08:29:00|996|995.4|995.4|994.8|996|995.4|995.4|994.8|1547
1635841750000|2021-11-02 08:29:10|995.6|995.2|995.4|995|995.8|995.2|995.4|995|1664
1635841760000|2021-11-02 08:29:20||994.8||994.8||994.8||994.8|152
1635841770000|2021-11-02 08:29:30|995.2|995|995.2|994.6|995.2|995|995.2|994.6|230
1635841780000|2021-11-02 08:29:40|995.4||995||995.4||995||0
1635841790000|2021-11-02 08:29:50|994.8|994.2|994.8|994.2|994.8|994.4|994.8|994.2|0
1635841800000|2021-11-02 08:30:00|994.6|993.8|994.6|993.8|994.6|994|994.6|993.8|154
1635841810000|2021-11-02 08:30:10|993.6|993|993.4|993|993.6|993|993.4|993|1466
1635841820000|2021-11-02 08:30:20|993.6||993.4||993.6||993.4||267
1635841830000|2021-11-02 08:30:30|993|992.4|993|992.4|993|992.4|993|992.4|891
1635841840000|2021-11-02 08:30:40|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.2|91
1635841860000|2021-11-02 08:31:00|993.2|992.4|993.2|992.6|993.2|992.6|993.2|992.4|1500
1635841870000|2021-11-02 08:31:10|993.6|993|993.6|993|993.6|993|993.6|993|1185
1635841880000|2021-11-02 08:31:20|993.8|993.2|993.8|993.2|993.8|993.4|993.8|993.2|1931
1635841890000|2021-11-02 08:31:30|994|993.6|994|993.6|994|993.6|994|993.6|169
1635841900000|2021-11-02 08:31:40|994.2|993.8|994.8|994.2|994.8|994.2|994.2|993.8|200
1635841910000|2021-11-02 08:31:50|994.6|993.8|994.2|993.4|994.6|993.8|994.2|993.4|448
1635841930000|2021-11-02 08:32:10||993.6||993.6||993.6||993.6|0
1635841940000|2021-11-02 08:32:20|995|993.8|995|994.4|995|994.4|995|993.8|243
1635841950000|2021-11-02 08:32:30|||||||||200
1635841960000|2021-11-02 08:32:40|995.4|994.8|995.2|994.8|995.4|994.8|995.2|994.8|100
1635841990000|2021-11-02 08:33:10||994.6||994.6||994.6||994.6|455
1635842000000|2021-11-02 08:33:20|994.6|994|994.6|994|994.6|994|994.6|994|838
1635842010000|2021-11-02 08:33:30|995|994.4|995.2|994.6|995.2|994.6|995|994.4|1170
1635842040000|2021-11-02 08:34:00|994.6|994|994.6|994|994.6|994|994.6|994|478
1635842050000|2021-11-02 08:34:10|994.2|993.6|993.6|992.8|994.2|993.6|993.4|992.8|2062
1635842060000|2021-11-02 08:34:20|993.4|992.6|992.8|992.2|993.4|992.6|992.8|992.2|458
1635842070000|2021-11-02 08:34:30|992.4|992|994.2|993.4|994.2|993.6|992.4|992|2076
1635842080000|2021-11-02 08:34:40|994|993.6|994|993.4|994.2|993.6|994|993.4|406
1635842090000|2021-11-02 08:34:50|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|902
1635842110000|2021-11-02 08:35:10|||||||||144
1635842120000|2021-11-02 08:35:20|993.2|992.8|993|992.4|993.4|993|993|992.4|4309
1635842140000|2021-11-02 08:35:40||992.6||992.6||992.6||992.4|0
1635842150000|2021-11-02 08:35:50|993.4|992.8|993.4|993|993.4|993|993.4|992.8|927
1635842160000|2021-11-02 08:36:00|993.2|992.8|993.4|992.6|993.4|992.8|993.2|992.6|146
1635842170000|2021-11-02 08:36:10|993.6|992.8|993.2|992.8|993.6|992.8|993.2|992.8|791
1635842190000|2021-11-02 08:36:30|993|992.6|993|992.6|993|992.6|993|992.6|228
1635842200000|2021-11-02 08:36:40|992.8|992.4|992.8|992|992.8|992.4|992.8|992|1747
1635842210000|2021-11-02 08:36:50|992.6||992.6||992.6||992.6||0
1635842220000|2021-11-02 08:37:00||991.8||992||992||991.8|1155
1635842230000|2021-11-02 08:37:10|992.8|992.2|992.8|992.4|992.8|992.4|992.8|992.2|870
1635842240000|2021-11-02 08:37:20|993|992.6|993|992.4|993|992.6|993|992.4|590
1635842250000|2021-11-02 08:37:30|993.2|992.6|993.2|992.6|993.2|992.6|993.2|992.6|109
1635842260000|2021-11-02 08:37:40|993|992.4|993|992.4|993|992.4|993|992.4|198
1635842270000|2021-11-02 08:37:50|992.6|991.8|992.4|991.8|992.6|992|992.4|991.8|228
1635842280000|2021-11-02 08:38:00||992||992||992||991.8|0
1635842310000|2021-11-02 08:38:30||991.8||991.8||991.8||991.8|0
1635842330000|2021-11-02 08:38:50|992.6|992|992.6|992|992.6|992|992.6|992|217
1635842340000|2021-11-02 08:39:00|992.4|991.8|992.4|991.8|992.6|991.8|992.4|991.8|202
1635842350000|2021-11-02 08:39:10|992|991.4|992|991.4|992|991.4|992|991.4|136
1635842360000|2021-11-02 08:39:20|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|877
1635842370000|2021-11-02 08:39:30|991.6|991.2|991.8|991.2|991.8|991.2|991.6|991|1290
1635842380000|2021-11-02 08:39:40|992.2|991.4|992.2|991.6|992.2|991.6|992.2|991.4|1063
1635842390000|2021-11-02 08:39:50||991.8||991.6||991.8||991.6|0
1635842400000|2021-11-02 08:40:00|992.6|992.2|992.4|991.8|992.6|992.2|992.4|991.8|3208
1635842410000|2021-11-02 08:40:10|992.6|992.2|992.6|992|992.6|992.2|992.6|992|1649
1635842420000|2021-11-02 08:40:20|992.4|991.6|992.2|991.6|992.4|991.6|992.2|991.6|458
1635842430000|2021-11-02 08:40:30|992|991.4|992|991.4|992.2|991.4|992|991.4|307
1635842450000|2021-11-02 08:40:50|992.2|992|992.8|992.2|993|992.2|992.2|992|1151
1635842460000|2021-11-02 08:41:00|993|992.4|993|992.4|993|992.4|993|992.4|38
1635842480000|2021-11-02 08:41:20|993.2|992.6|993.2|992.6|993.2|992.6|993.2|992.6|1400
1635842490000|2021-11-02 08:41:30||992.8||992.6||992.8||992.6|250
1635842500000|2021-11-02 08:41:40|993.4|993|993.4|993.2|993.4|993.2|993.2|993|0
1635842510000|2021-11-02 08:41:50|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|1508
1635842520000|2021-11-02 08:42:00|||||||||24
1635842530000|2021-11-02 08:42:10|993.4|993.4|993.8|993.4|994.2|993.8|993.4|993.2|16770
1635842540000|2021-11-02 08:42:20|994||994||994||994||0
1635842550000|2021-11-02 08:42:30|993.8|993.6|994|993.6|994|993.6|993.8|993.6|0
1635842580000|2021-11-02 08:43:00|994.2|993.8|994.2|993.8|994.2|993.8|994|993.6|4553
1635842610000|2021-11-02 08:43:30|994||994.2||994.2||994||1321
1635842620000|2021-11-02 08:43:40|994||994||994||994||0
1635842630000|2021-11-02 08:43:50|993.8|993.6|994.4|994|994.4|994.2|993.8|993.6|8079
1635842660000|2021-11-02 08:44:20|994.6|994.2|994.4|994.2|994.6|994.2|994.4|994|2017
1635842670000|2021-11-02 08:44:30|994.2|994|994|993.6|994.2|994|994|993.6|4855
1635842680000|2021-11-02 08:44:40|993.8|993.4|993.6|993.4|994|993.4|993.6|993.4|7334
1635842700000|2021-11-02 08:45:00|993.8|993.6|993.8|993.4|993.8|993.6|993.8|993.4|611
1635842710000|2021-11-02 08:45:10|993.6|993.2|993.6|993|993.6|993.2|993.4|993|5141
1635842720000|2021-11-02 08:45:20|993.8|993.2|993.6|993.2|993.8|993.2|993.4|993|3000
1635842730000|2021-11-02 08:45:30|993.4|993|993.2|993|993.6|993|993.2|993|9070
1635842740000|2021-11-02 08:45:40|993.4|993.2|993.2|993|993.4|993.2|993.2|993|5070
1635842750000|2021-11-02 08:45:50||992.8||993||993||992.8|1586
1635842760000|2021-11-02 08:46:00|993.4|992.8|993.2|993|993.6|993.4|993.2|992.8|2830
1635842770000|2021-11-02 08:46:10|993|992.8|992.8|992.6|993.2|992.8|992.8|992.6|1639
1635842780000|2021-11-02 08:46:20|992.6|992.4|992.4|992|992.6|992.4|992.2|991.8|1766
1635842790000|2021-11-02 08:46:30|992.6|992.2|992.6|992.4|992.6|992.4|992.6|992|3182
1635842800000|2021-11-02 08:46:40|992.8|992.2|992.4|992.2|992.8|992.2|992.4|992|943
1635842810000|2021-11-02 08:46:50|992.6||992.6||992.6||992.6||0
1635842820000|2021-11-02 08:47:00|992.4|992|992.6|992.2|992.6|992.2|992.2|991.8|2821
1635842840000|2021-11-02 08:47:20|992.8|992.4|992.8|992.4|992.8|992.6|992.8|992.4|5802
1635842850000|2021-11-02 08:47:30||992.6||992.6||992.6||992.6|108
1635842860000|2021-11-02 08:47:40|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|1275
1635842870000|2021-11-02 08:47:50|992.4|992|991.8|991.4|992.4|992|991.8|991.4|7869
1635842880000|2021-11-02 08:48:00|991.6|991.2|991.4|991|991.6|991.4|991.4|991|3416
1635842890000|2021-11-02 08:48:10|991.2|991.2|991.2|990.8|991.2|991.2|991|990.8|5286
1635842900000|2021-11-02 08:48:20|991.4|991|991.8|991.4|991.8|991.4|991.4|990.8|131
1635842910000|2021-11-02 08:48:30|992|991.6|992|991.4|992.2|991.8|992|991.4|2039
1635842920000|2021-11-02 08:48:40|991.8|991.6|992.4|992|992.4|992|991.8|991.6|3853
1635842930000|2021-11-02 08:48:50|992.2|991.8|992.4|992|992.4|992|992|991.6|5838
1635842940000|2021-11-02 08:49:00|992.2|991.8|992.2|991.8|992.2|992|992.2|991.8|0
1635842950000|2021-11-02 08:49:10|||||||||76
1635842970000|2021-11-02 08:49:30|992.4|992|992.4|992|992.6|992.2|992.2|991.8|9344
1635842980000|2021-11-02 08:49:40|992.6|991.8|992.6|992.2|992.6|992.2|992.6|991.8|1188
1635842990000|2021-11-02 08:49:50|992.8|992.4|992.8|992.4|992.8|992.6|992.8|992.4|2959
1635843010000|2021-11-02 08:50:10|992.6|992.2|992.6|992.2|992.8|992.2|992.6|992.2|185
1635843020000|2021-11-02 08:50:20|992.4|992|992.2|991.8|992.6|992|992.2|991.8|3310
1635843030000|2021-11-02 08:50:30|992.4|992|992.6|992|992.6|992.2|992.4|991.8|2007
1635843040000|2021-11-02 08:50:40|992.4||992.4||992.4||992.4||0
1635843050000|2021-11-02 08:50:50||992.2||992||992.2||992|397
1635843070000|2021-11-02 08:51:10||992.2||992.2||992.2||992.2|51
1635843080000|2021-11-02 08:51:20|992.2|992|992.4|992|992.4|992|992.2|992|1000
1635843090000|2021-11-02 08:51:30|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|2046
1635843110000|2021-11-02 08:51:50|992||992||992||992||0
1635843120000|2021-11-02 08:52:00|992.2|991.6|991.8|991.4|992.2|991.6|991.8|991.4|6503
1635843130000|2021-11-02 08:52:10|991.6|991.2|991.2|991|991.8|991.2|991.2|991|1324
1635843140000|2021-11-02 08:52:20|991|990.8|991.2|990.8|991.2|991|991|990.6|3522
1635843150000|2021-11-02 08:52:30|991|990.6|991|990.6|991|990.6|990.6|990.2|24417
1635843160000|2021-11-02 08:52:40|990.8|990.8|991|990.6|991|990.8|990.8|990.6|7947
1635843170000|2021-11-02 08:52:50|990.8|990.4|991|990.6|991|990.6|990.6|990.4|6568
1635843190000|2021-11-02 08:53:10|990.8||990.8||990.8||990.8||281
1635843200000|2021-11-02 08:53:20|991|990.8|991|990.8|991|990.8|991|990.6|595
1635843210000|2021-11-02 08:53:30|991.2|991|991.2|991|991.6|991.2|991.2|991|12657
1635843220000|2021-11-02 08:53:40|991|990.8|990.8|990.4|991|990.8|990.8|990.4|9818
1635843230000|2021-11-02 08:53:50|990.6|990.2|990.4|990|990.8|990.2|990.4|990|5855
1635843240000|2021-11-02 08:54:00|990.6|989.8|990.2|990|990.6|990|990.2|989.8|7623
1635843250000|2021-11-02 08:54:10||989.8||989.8||989.8||989.8|220
1635843260000|2021-11-02 08:54:20||990||990||990||990|2349
1635843270000|2021-11-02 08:54:30|990|989.8|990|989.6|990|989.8|989.8|989.6|6492
1635843280000|2021-11-02 08:54:40||989.8||989.6||989.8||989.6|0
1635843290000|2021-11-02 08:54:50|||||||||844
1635843300000|2021-11-02 08:55:00||989.8||989.6||989.8||989.6|1082
1635843330000|2021-11-02 08:55:30|990.2|989.8|990|989.6|990.2|989.8|990|989.6|2024
1635843340000|2021-11-02 08:55:40||989.8||989.8||989.8||989.8|2609
1635843350000|2021-11-02 08:55:50|989.8|989.6|989.6|989.4|990|989.6|989.6|989.4|1206
1635843360000|2021-11-02 08:56:00|989.8|989.6|989.8|989.4|989.8|989.6|989.6|989.4|8141
1635843380000|2021-11-02 08:56:20|990|989.6|990|989.4|990|989.8|990|989.4|4487
1635843390000|2021-11-02 08:56:30||989.6||989.6||989.6||989.6|0
1635843400000|2021-11-02 08:56:40|989.8|989.4|989.6|989.2|990|989.4|989.6|989.2|2600
1635843410000|2021-11-02 08:56:50|||||||||5
1635843420000|2021-11-02 08:57:00|989.4|989|988.4|988|989.6|989|988.2|988|32640
1635843430000|2021-11-02 08:57:10|988.2|988.2|989|988.6|989|988.6|988.2|988|6272
1635843440000|2021-11-02 08:57:20|988.8|988.8|988.8|988.4|989.2|988.8|988.6|988.4|4335
1635843460000|2021-11-02 08:57:40|988.6|988.2|988.8|988.2|988.8|988.4|988.4|988.2|3972
1635843470000|2021-11-02 08:57:50|989|988.4|989.2|988.6|989.2|988.8|989|988.4|2327
1635843480000|2021-11-02 08:58:00|989|988.8|988.6|988.2|989|988.8|988.6|988.2|5544
1635843490000|2021-11-02 08:58:10|988.4|988|988|987.6|988.6|988|987.8|987.6|24770
1635843500000|2021-11-02 08:58:20|||||||||510
1635843510000|2021-11-02 08:58:30|987.8|987.4|987.8|987.6|987.8|987.6|987.8|987.4|1599
1635843520000|2021-11-02 08:58:40|987.6|987.4|987.8|987.4|987.8|987.4|987.6|987.4|4144
1635843530000|2021-11-02 08:58:50|||||||||5
1635843550000|2021-11-02 08:59:10|988|987.6|988|987.6|988|987.6|988|987.6|1000
1635843580000|2021-11-02 08:59:40|987.8||987.8||987.8||987.8||0
1635843590000|2021-11-02 08:59:50|||||||||5
1635843610000|2021-11-02 09:00:10||987.4||987.4||987.4||987.4|719
1635843630000|2021-11-02 09:00:30|988|987.6|988|987.6|988|987.6|987.8|987.6|2658
1635843640000|2021-11-02 09:00:40|988.2|987.8|988.4|988|988.4|988|988.2|987.8|2254
1635843650000|2021-11-02 09:00:50|988.2|987.8|988.2|987.8|988.2|987.8|988.2|987.8|0
1635843660000|2021-11-02 09:01:00|988|987.6|988|987.6|988|987.6|987.8|987.6|5377
1635843680000|2021-11-02 09:01:20|987.8|987.4|987.6|987.2|987.8|987.4|987.6|987.2|7784
1635843690000|2021-11-02 09:01:30|987.8|987.4|988|987.8|988|987.8|987.8|987.4|3278
1635843700000|2021-11-02 09:01:40|987.8|987.6|987.6|987.4|987.8|987.6|987.6|987.4|1355
1635843710000|2021-11-02 09:01:50|987.8|987.2|988.2|988|988.2|988|987.8|987.2|7239
1635843720000|2021-11-02 09:02:00|988|987.8|988.2|987.8|988.4|988|987.8|987.4|17478
1635843730000|2021-11-02 09:02:10|988|987.6|988|987.6|988|987.6|987.8|987.6|12
1635843740000|2021-11-02 09:02:20|988.2|987.8|988.2|987.8|988.2|987.8|988.2|987.8|114
1635843750000|2021-11-02 09:02:30|988|987.6|987.8|987.6|988|987.6|987.8|987.6|915
1635843760000|2021-11-02 09:02:40|988|987.4|988|987.6|988.2|987.8|987.8|987.4|7224
1635843770000|2021-11-02 09:02:50|988.2|987.8|988.4|988.2|988.6|988.4|988.2|987.6|13399
1635843780000|2021-11-02 09:03:00|988.2|988|988.2|987.8|988.4|988|988|987.8|415
1635843800000|2021-11-02 09:03:20|988|987.6|987.8|987.4|988.2|987.6|987.8|987.4|2682
1635843820000|2021-11-02 09:03:40|987.6|987.6|988.2|987.6|988.2|987.8|987.6|987.6|1864
1635843830000|2021-11-02 09:03:50||987.8||987.8||988||987.8|0
1635843860000|2021-11-02 09:04:20|||||||||463
1635843870000|2021-11-02 09:04:30||988||988||988||988|0
1635843880000|2021-11-02 09:04:40|988.4|988.2|988.6|988.2|988.6|988.4|988.4|988.2|4043
1635843890000|2021-11-02 09:04:50|988.4|988|988.4|988|988.4|988|988.2|988|384
1635843900000|2021-11-02 09:05:00|988.6|988.2|988.6|988.2|988.6|988.2|988.6|988.2|0
1635843910000|2021-11-02 09:05:10|988.8|988.4|988.8|988.4|988.8|988.6|988.8|988.4|7008
1635843920000|2021-11-02 09:05:20|989|988.6|989|988.6|989.2|989|988.8|988.4|10120
1635843930000|2021-11-02 09:05:30|988.8|988.4|988.6|988.4|989|988.4|988.6|988.4|2675
1635843940000|2021-11-02 09:05:40|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|1303
1635843960000|2021-11-02 09:06:00|988.6|988.4|988.8|988.4|988.8|988.4|988.6|988.4|6371
1635843980000|2021-11-02 09:06:20|988.6|988.6|989|988.6|989|988.8|988.6|988.4|13056
1635843990000|2021-11-02 09:06:30|988.8||988.8||989||988.8||817
1635844030000|2021-11-02 09:07:10|989|988.8|989|988.6|989|988.8|988.8|988.6|366
1635844050000|2021-11-02 09:07:30|988.8|988.8|989.4|989|989.4|989|988.8|988.6|8931
1635844060000|2021-11-02 09:07:40|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989|641
1635844070000|2021-11-02 09:07:50|989.8||989.6||989.8||989.6||0
1635844110000|2021-11-02 09:08:30|989.8|989.4|989.4|989.2|989.8|989.4|989.4|989.2|4323
1635844120000|2021-11-02 09:08:40|989.6|989.4|989.8|989.6|989.8|989.6|989.6|989.2|12937
1635844130000|2021-11-02 09:08:50|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|1627
1635844140000|2021-11-02 09:09:00|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1511
1635844150000|2021-11-02 09:09:10|990|989.8|990|989.6|990|989.8|989.8|989.6|807
1635844160000|2021-11-02 09:09:20||989.8||989.8||989.8||989.8|339
1635844170000|2021-11-02 09:09:30|989.8|989.6|989.8|989.4|989.8|989.6|989.6|989.4|3116
1635844190000|2021-11-02 09:09:50|990|989.6|990|989.8|990|989.8|990|989.6|2248
1635844200000|2021-11-02 09:10:00|989.8|989.6|989.4|989|989.8|989.6|989.2|989|14193
1635844210000|2021-11-02 09:10:10|989.2|989.2|989.4|989.2|989.4|989.2|989.2|989.2|0
1635844230000|2021-11-02 09:10:30|989.6|989.4|989.6|989.2|989.6|989.4|989.4|989.2|4681
1635844240000|2021-11-02 09:10:40|989.4|990.2|990.4|990|990.6|990.2|989.4|989.8|71536
1635844250000|2021-11-02 09:10:50||990.2||990.2||990.2||990.2|0
1635844260000|2021-11-02 09:11:00|990.2|990|990.2|990|990.4|990|990.2|990|653
1635844280000|2021-11-02 09:11:20|990.4|990.2|990.4|990|990.4|990.2|990.2|990|3409
1635844290000|2021-11-02 09:11:30|990.2|990.2|990.4|990.2|990.4|990.2|990.2|990|5206
1635844310000|2021-11-02 09:11:50|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|8135
1635844320000|2021-11-02 09:12:00|||||||||189
1635844330000|2021-11-02 09:12:10|||||||||600
1635844350000|2021-11-02 09:12:30|991|990.8|991.4|991.2|991.4|991.2|991|990.8|2842
1635844360000|2021-11-02 09:12:40|991.6|991|991.2|990.8|991.6|991|991|990.8|10657
1635844380000|2021-11-02 09:13:00|991|991|991.2|990.8|991.2|991|991|990.8|1410
1635844400000|2021-11-02 09:13:20|991||991||991.2||991||0
1635844410000|2021-11-02 09:13:30|991.2|991|991.4|991|991.4|991|991.2|991|3055
1635844430000|2021-11-02 09:13:50|991.2|991.2|991.6|991.2|991.6|991.4|991.2|990.8|14650
1635844440000|2021-11-02 09:14:00|991.8|991.4|991.8|991.4|992|991.4|991.8|991.4|0
1635844450000|2021-11-02 09:14:10|992|991.6|992|991.6|992|991.6|992|991.6|0
1635844470000|2021-11-02 09:14:30|992.2|991.8|992.4|992|992.4|992|992.2|991.8|3927
1635844490000|2021-11-02 09:14:50||992.2||992||992.2||992|1343
1635844500000|2021-11-02 09:15:00|992.2|991.8|992.2|991.8|992.2|991.8|992|991.8|2380
1635844510000|2021-11-02 09:15:10|992|992|992|991.6|992|992|991.8|991.6|1486
1635844520000|2021-11-02 09:15:20|991.8|991.4|991.4|991.2|992|991.4|991.4|990.8|10217
1635844530000|2021-11-02 09:15:30|991.2|991|991.4|991|991.4|991|991.2|991|2620
1635844540000|2021-11-02 09:15:40|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991|1067
1635844550000|2021-11-02 09:15:50|991.8|991|991.4|991|991.8|991|991.4|991|2000
1635844560000|2021-11-02 09:16:00|991.2|990.8|991.2|990.8|991.2|990.8|991|990.8|17087
1635844570000|2021-11-02 09:16:10|991|990.6|991|990.6|991.2|990.6|990.8|990.6|7297
1635844590000|2021-11-02 09:16:30|990.8|990.4|991|990.4|991|990.6|990.8|990.4|4027
1635844600000|2021-11-02 09:16:40||990.6||990.4||990.6||990.4|0
1635844610000|2021-11-02 09:16:50|990.8|990.6|991|990.6|991|990.6|990.8|990.4|0
1635844620000|2021-11-02 09:17:00|991.2|990.8|991.6|991|991.6|991.2|991.2|990.8|4440
1635844630000|2021-11-02 09:17:10|991.8|991.2|991.6|991.2|991.8|991.4|991.4|991.2|474
1635844640000|2021-11-02 09:17:20|991.4|991|991.4|991|991.4|991|991|990.8|7047
1635844650000|2021-11-02 09:17:30|991.2||991.2||991.2||991.2||0
1635844670000|2021-11-02 09:17:50|991|990.8|990.8|990.6|991|991|990.8|990.6|4212
1635844680000|2021-11-02 09:18:00|991|990.8|991.2|990.8|991.2|990.8|991|990.8|5408
1635844690000|2021-11-02 09:18:10|991||991.2||991.2||991||0
1635844700000|2021-11-02 09:18:20|991.4|991|991.4|991|991.4|991.2|991.4|991|4215
1635844710000|2021-11-02 09:18:30||991.2||991.2||991.2||991.2|0
1635844720000|2021-11-02 09:18:40|991.6|991.4|992.4|992|992.4|992|991.6|991.2|4234
1635844730000|2021-11-02 09:18:50|992.2|991.8|991.8|991.6|992.4|991.8|991.8|991.6|3182
1635844740000|2021-11-02 09:19:00|992|991.4|991.6|991.2|992|991.4|991.6|991.2|5203
1635844750000|2021-11-02 09:19:10|991.4||991.4||991.4||991.4||0
1635844760000|2021-11-02 09:19:20||991||991||991.2||990.8|3014
1635844770000|2021-11-02 09:19:30|991.6|991.2|991.4|990.8|991.6|991.4|991.2|990.8|7040
1635844800000|2021-11-02 09:20:00||991||991.2||991.2||991|0
1635844810000|2021-11-02 09:20:10|991.6|991.4|991.6|991.2|991.6|991.4|991.4|991.2|6103
1635844820000|2021-11-02 09:20:20|991.4|991.4|991.6|991.2|991.6|991.4|991.4|991.2|4226
1635844840000|2021-11-02 09:20:40|991.4|991.4|991.6|991.2|991.6|991.4|991.4|991.2|3080
1635844850000|2021-11-02 09:20:50|991.8|991.4|992|991.6|992|991.6|991.8|991.4|1501
1635844860000|2021-11-02 09:21:00|991.8|991.4|992|991.6|992|991.6|991.6|991.4|2672
1635844870000|2021-11-02 09:21:10||991.4||991.6||991.6||991.4|253
1635844880000|2021-11-02 09:21:20|992.2|991.8|992.4|991.8|992.4|992|992.2|991.8|3306
1635844890000|2021-11-02 09:21:30||992||992||992||992|0
1635844900000|2021-11-02 09:21:40||992.2||992.2||992.2||992.2|0
1635844920000|2021-11-02 09:22:00|992.2|992|991.6|991.2|992.4|992.2|991.4|991.2|13303
1635844930000|2021-11-02 09:22:10|991.8|991.4|992|991.4|992|991.4|991.8|991.4|2733
1635844940000|2021-11-02 09:22:20|992.2|991.6|992|991.6|992.2|991.8|992|991.6|2845
1635844960000|2021-11-02 09:22:40|992.2|991.8|992.2|992|992.2|992|992.2|991.8|2640
1635844980000|2021-11-02 09:23:00|992.4|992.2|992.2|992|992.6|992.2|992.2|992|3560
1635844990000|2021-11-02 09:23:10|992|991.8|992.4|992.2|992.4|992.2|992|991.8|3554
1635845010000|2021-11-02 09:23:30|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.2|833
1635845020000|2021-11-02 09:23:40|992.6|992.2|992.8|992.2|992.8|992.4|992.6|992.2|0
1635845050000|2021-11-02 09:24:10|993|992.4|993.4|993|993.4|993.2|993|992.2|24505
1635845060000|2021-11-02 09:24:20|993.6|993.2|993.8|993.4|993.8|993.6|993.6|993.2|279
1635845070000|2021-11-02 09:24:30|993.6|993.2|993.8|993.4|993.8|993.4|993.6|993.2|1092
1635845080000|2021-11-02 09:24:40||993.6||993.4||993.6||993.4|0
1635845090000|2021-11-02 09:24:50|993.6||993.8||993.8||993.6||0
1635845100000|2021-11-02 09:25:00|993.6|993.2|993.8|993.2|993.8|993.4|993.6|993.2|2091
1635845110000|2021-11-02 09:25:10||993.4||993.4||993.4||993.4|0
1635845120000|2021-11-02 09:25:20|994|993.6|994|993.6|994|993.8|994|993.4|5157
1635845130000|2021-11-02 09:25:30|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|0
1635845140000|2021-11-02 09:25:40|994|993.6|993.6|993.4|994|993.6|993.6|993.4|2260
1635845150000|2021-11-02 09:25:50|993.8|993.6|993.8|993.4|993.8|993.6|993.8|993.4|5574
1635845170000|2021-11-02 09:26:10|994|993.6|994|993.8|994|993.8|994|993.6|284
1635845190000|2021-11-02 09:26:30|993.8|993.6|994|993.6|994|993.6|993.6|993.4|6264
1635845200000|2021-11-02 09:26:40|||||||||1185
1635845210000|2021-11-02 09:26:50|993.8|993.4|994|993.4|994|993.4|993.6|993.4|963
1635845220000|2021-11-02 09:27:00|993.8|993.6|993.8|993.6|994|993.6|993.8|993.6|0
1635845230000|2021-11-02 09:27:10|994|993.8|994|993.8|994|993.8|994|993.8|236
1635845240000|2021-11-02 09:27:20|993.8|993.6|994|993.4|994|993.6|993.8|993.4|2200
1635845250000|2021-11-02 09:27:30|993.8||993.8||993.8||993.8||0
1635845260000|2021-11-02 09:27:40|993.6||993.6||993.6||993.6||2827
1635845270000|2021-11-02 09:27:50||993.2||993.4||993.4||993.2|1874
1635845280000|2021-11-02 09:28:00|993.4|993.2|993.6|993.4|993.6|993.4|993.4|993.2|2790
1635845290000|2021-11-02 09:28:10||993.2||993.4||993.4||993.2|1000
1635845310000|2021-11-02 09:28:30|993.8|993.6|993.8|993.4|993.8|993.6|993.6|993.4|6708
1635845370000|2021-11-02 09:29:30|994|993.6|994|993.6|994|993.6|994|993.6|6807
1635845380000|2021-11-02 09:29:40|993.8|993.8|993.8|993.4|993.8|993.8|993.8|993.4|4389
1635845390000|2021-11-02 09:29:50|993.6|993.2|993.4|993|993.8|993.2|993.4|993|5780
1635845400000|2021-11-02 09:30:00|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993|1114
1635845430000|2021-11-02 09:30:30|993.4|993|993.4|993|993.6|993|993.2|993|1969
1635845440000|2021-11-02 09:30:40|993.2|993.2|993|992.8|993.2|993.2|993|992.8|12656
1635845450000|2021-11-02 09:30:50|993.2|993|993.4|993|993.6|993.2|993.2|992.8|5336
1635845460000|2021-11-02 09:31:00|993.2|992.8|993|992.8|993.2|992.8|993|992.8|5095
1635845490000|2021-11-02 09:31:30|993.2|993|993|992.8|993.2|993|993|992.8|2462
1635845500000|2021-11-02 09:31:40|993.2|993|993.2|993|993.4|993|993.2|993|0
1635845510000|2021-11-02 09:31:50|993.4|993.2|993.6|993.4|993.8|993.4|993.4|993.2|3159
1635845530000|2021-11-02 09:32:10|993.8|993.6|993.8|993.4|993.8|993.6|993.8|993.4|2310
1635845540000|2021-11-02 09:32:20|993.6||993.8||993.8||993.6||1372
1635845560000|2021-11-02 09:32:40||993.6||993.4||993.6||993.4|0
1635845570000|2021-11-02 09:32:50|994|993.6|993.8|993.6|994|993.6|993.8|993.6|3426
1635845580000|2021-11-02 09:33:00|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|1756
1635845590000|2021-11-02 09:33:10|993.6||993.8||993.8||993.6||317
1635845620000|2021-11-02 09:33:40|994|993.6|994|993.8|994|993.8|994|993.6|3672
1635845630000|2021-11-02 09:33:50|994.2||994.2||994.2||994||1928
1635845650000|2021-11-02 09:34:10|994|993.6|993.8|993.4|994.2|993.6|993.8|993.4|6175
1635845670000|2021-11-02 09:34:30|994|993.6|994|993.6|994|993.8|994|993.6|2864
1635845680000|2021-11-02 09:34:40|993.8|993.4|993.8|993.4|993.8|993.4|993.6|993.4|3341
1635845690000|2021-11-02 09:34:50|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|1100
1635845700000|2021-11-02 09:35:00|993.4||993.4||993.4||993.4||0
1635845710000|2021-11-02 09:35:10|993.2|993|993.4|993|993.4|993.2|993.2|993|9370
1635845750000|2021-11-02 09:35:50|993.2||993.2||993.2||993.2||1324
1635845760000|2021-11-02 09:36:00|||||||||205
1635845770000|2021-11-02 09:36:10|993|992.8|992.8|992.4|993|992.8|992.6|992.4|4718
1635845780000|2021-11-02 09:36:20|993|992.6|992.6|992.4|993|992.8|992.6|992.4|6545
1635845790000|2021-11-02 09:36:30|992.8|992.6|993|992.8|993.2|993|992.8|992.6|6270
1635845800000|2021-11-02 09:36:40|993.2|993|993.6|993.2|993.6|993.2|993.2|992.8|3467
1635845810000|2021-11-02 09:36:50|993.4|993|993.4|993|993.6|993|993.2|993|494
1635845830000|2021-11-02 09:37:10|993.6|993.2|993.2|993|993.6|993.4|993.2|993|6492
1635845840000|2021-11-02 09:37:20|993.4|993.2|993.4|993.2|993.6|993.2|993.4|993|2157
1635845860000|2021-11-02 09:37:40|993.6|993.4|993.4|993|993.6|993.4|993.2|993|9902
1635845880000|2021-11-02 09:38:00|993.6|993.2|993.4|993|993.6|993.2|993.4|993|9847
1635845890000|2021-11-02 09:38:10|993.6||993.6||993.6||993.4||0
1635845900000|2021-11-02 09:38:20|993.4||993.6||993.6||993.4||4474
1635845910000|2021-11-02 09:38:30|993.4||993.4||993.6||993.4||0
1635845930000|2021-11-02 09:38:50||993.2||993.2||993.2||993.2|0
1635845940000|2021-11-02 09:39:00|993.6|993|994.2|994|994.2|994|993.6|993|4368
1635845950000|2021-11-02 09:39:10|994.4|993.8|994.6|994.4|994.6|994.4|994.4|993.8|2050
1635845960000|2021-11-02 09:39:20|994.4|994.2|994.6|994.4|994.6|994.4|994.2|994|8937
1635845970000|2021-11-02 09:39:30||994.2||994.2||994.2||994.2|0
1635845980000|2021-11-02 09:39:40|994.4||994.6||994.6||994.4||0
1635846000000|2021-11-02 09:40:00|994.8|994.4|994.6|994.4|994.8|994.4|994.6|994.4|0
1635846010000|2021-11-02 09:40:10|994.8|994.6|994.4|994|994.8|994.6|994.4|994|5050
1635846020000|2021-11-02 09:40:20|994.6||994.4||994.6||994.4||0
1635846030000|2021-11-02 09:40:30|994.2|994.2|994.6|994|994.6|994.2|994.2|994|0
1635846040000|2021-11-02 09:40:40|994.8|994.2|994.8|994.4|994.8|994.4|994.8|994.2|0
1635846060000|2021-11-02 09:41:00|995|994.6|994.6|994.4|995|994.6|994.6|994.4|1715
1635846070000|2021-11-02 09:41:10|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994|1460
1635846110000|2021-11-02 09:41:50|994.6|994.4|994.6|994.4|994.6|994.4|994.4|994.4|1096
1635846120000|2021-11-02 09:42:00|994.8|994.2|994.2|994|994.8|994.2|994.2|994|7909
1635846130000|2021-11-02 09:42:10|994.4|993.8|994.6|994.2|994.6|994.2|994.2|993.8|2913
1635846140000|2021-11-02 09:42:20|994.4|994|994.6|994.2|994.6|994.2|994.4|994|0
1635846160000|2021-11-02 09:42:40|994.4||994.6||994.6||994.4||275
1635846180000|2021-11-02 09:43:00|994.8|994.4|994.8|994.4|994.8|994.4|994.6|994.2|1248
1635846190000|2021-11-02 09:43:10|995|994.6|995|994.8|995|994.8|995|994.6|19
1635846200000|2021-11-02 09:43:20|995.2|995|995.2|995|995.2|995|995.2|995|5790
1635846210000|2021-11-02 09:43:30|995.4|995.2|995.6|995.4|995.6|995.4|995.4|995.2|620
1635846220000|2021-11-02 09:43:40|995.4|995.2|995.6|995.2|995.6|995.2|995.4|995.2|2076
1635846230000|2021-11-02 09:43:50|||||||||435
1635846240000|2021-11-02 09:44:00|995.8|995.4|996|995.4|996|995.6|995.8|995.2|2411
1635846250000|2021-11-02 09:44:10||995.6||995.6||995.6||995.6|0
1635846280000|2021-11-02 09:44:40|995.8|995.8|996|995.8|996|995.8|995.8|995.8|1500
1635846310000|2021-11-02 09:45:10|995.8|995.6|996|995.6|996|995.6|995.8|995.6|4824
1635846320000|2021-11-02 09:45:20|995.8|995.4|995.8|995.2|996|995.4|995.4|995.2|14686
1635846330000|2021-11-02 09:45:30|995.6|995.4|995.8|995.4|995.8|995.4|995.6|995.4|975
1635846340000|2021-11-02 09:45:40|995.6|995.2|996|995.6|996|995.6|995.6|995.2|33
1635846360000|2021-11-02 09:46:00|995.8|995.4|995.4|995|995.8|995.4|995.2|995|5722
1635846370000|2021-11-02 09:46:10||995.2||995.2||995.2||995|0
1635846380000|2021-11-02 09:46:20|995.6||995.6||995.6||995.4||0
1635846420000|2021-11-02 09:47:00|995.4|995|995.2|995|995.4|995|995.2|995|3250
1635846430000|2021-11-02 09:47:10|995.4|995.2|995.4|995|995.4|995.2|995.4|995|3819
1635846440000|2021-11-02 09:47:20||995.2||995.2||995.2||995.2|0
1635846450000|2021-11-02 09:47:30||995||995.2||995.2||995|0
1635846470000|2021-11-02 09:47:50|995.2|995|995.4|995|995.4|995|995.2|995|2420
1635846480000|2021-11-02 09:48:00|995.2|995.2|995.4|995|995.4|995.2|995.2|995|1652
1635846510000|2021-11-02 09:48:30||995.2||995.2||995.2||995.2|0
1635846530000|2021-11-02 09:48:50|995.2|995|995.4|995|995.4|995|995.2|995|828
1635846540000|2021-11-02 09:49:00|995.2||995.4||995.4||995.2||0
1635846550000|2021-11-02 09:49:10|995.6|995.2|995.6|995.4|995.6|995.4|995.6|995|1895
1635846570000|2021-11-02 09:49:30|995.8|995.2|995.6|995.2|995.8|995.2|995.4|995.2|785
1635846590000|2021-11-02 09:49:50|995.8|995.4|995.6|995.4|995.8|995.6|995.6|995.2|2
1635846600000|2021-11-02 09:50:00|995.8|995.6|995.8|995.4|995.8|995.6|995.8|995.4|2282
1635846610000|2021-11-02 09:50:10|996||996||996||996||0
1635846620000|2021-11-02 09:50:20|995.8|995.6|996|995.6|996|995.6|995.8|995.4|161
1635846670000|2021-11-02 09:51:10|996.2|995.8|996.2|995.8|996.2|996|996|995.8|2154
1635846680000|2021-11-02 09:51:20|996||996.2||996.2||996||0
1635846690000|2021-11-02 09:51:30|996|996|995.4|995|996.2|996|995.2|995|8473
1635846700000|2021-11-02 09:51:40|995.2|994.8|995.2|994.8|995.4|994.8|995|994.8|3054
1635846710000|2021-11-02 09:51:50||995||994.8||995||994.8|0
1635846720000|2021-11-02 09:52:00|995|994.6|994.8|994.4|995|994.6|994.8|994.4|1473
1635846730000|2021-11-02 09:52:10|995|994.6|995.2|995|995.2|995|995|994.4|1696
1635846750000|2021-11-02 09:52:30|||||||||1500
1635846770000|2021-11-02 09:52:50|995.4|995.2|995.4|995|995.4|995.2|995.4|995|1578
1635846780000|2021-11-02 09:53:00|995.2||995.4||995.4||995.2||777
1635846810000|2021-11-02 09:53:30|995.2|994.8|995|994.6|995.2|994.8|995|994.6|4740
1635846820000|2021-11-02 09:53:40|994.8|994.4|994.4|994|995|994.4|994.4|994|1737
1635846830000|2021-11-02 09:53:50|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|3677
1635846840000|2021-11-02 09:54:00|||||||||1000
1635846850000|2021-11-02 09:54:10||994||993.8||994||993.8|1571
1635846870000|2021-11-02 09:54:30|994.4|994|994.6|994.2|994.6|994.4|994.4|993.8|7311
1635846880000|2021-11-02 09:54:40|994.8|994.4|995|994.4|995|994.4|994.6|994.4|730
1635846890000|2021-11-02 09:54:50|994.8||995||995||994.8||0
1635846900000|2021-11-02 09:55:00|995.2|994.6|995.4|994.8|995.4|995|995.2|994.6|8627
1635846910000|2021-11-02 09:55:10||995||995||995||995|0
1635846930000|2021-11-02 09:55:30|995.2||995.4||995.4||995.2||0
1635846940000|2021-11-02 09:55:40|995.2||995.4||995.4||995.2||1823
1635846950000|2021-11-02 09:55:50||995.2||995.2||995.2||995|0
1635846960000|2021-11-02 09:56:00|995.2|995|995.2|995|995.2|995|995.2|995|0
1635846970000|2021-11-02 09:56:10|995.4|994.8|995|994.8|995.4|994.8|995|994.8|2898
1635846980000|2021-11-02 09:56:20|||||||||100
1635846990000|2021-11-02 09:56:30|995.2|995|995.4|995.2|995.6|995.4|995.2|995|7377
1635847000000|2021-11-02 09:56:40|995.6||995.6||995.6||995.4||500
1635847010000|2021-11-02 09:56:50|995.4|995|995.6|995|995.6|995|995.2|995|958
1635847030000|2021-11-02 09:57:10|995.4||995.4||995.4||995.4||0
1635847040000|2021-11-02 09:57:20|995.2|994.8|995.2|994.6|995.4|994.8|995|994.6|5447
1635847050000|2021-11-02 09:57:30|995|994.8|995.2|995|995.4|995.2|995|994.8|1467
1635847060000|2021-11-02 09:57:40|995.4||995.2||995.4||995.2||0
1635847070000|2021-11-02 09:57:50|995.4|995.2|995.6|995.2|995.6|995.2|995.4|995.2|358
1635847080000|2021-11-02 09:58:00|995.4||995.6||995.6||995.4||500
1635847090000|2021-11-02 09:58:10|995.4||995.6||995.6||995.4||388
1635847100000|2021-11-02 09:58:20||995.4||995.4||995.4||995.4|0
1635847110000|2021-11-02 09:58:30|995.8|995.6|995.6|995.4|995.8|995.6|995.6|995.4|27
1635847120000|2021-11-02 09:58:40|995.8|995.6|996.2|995.8|996.2|995.8|995.8|995.6|1468
1635847160000|2021-11-02 09:59:20||996||996||996||996|0
1635847170000|2021-11-02 09:59:30|996.4|996.2|996.4|996|996.4|996.2|996.2|996|863
1635847180000|2021-11-02 09:59:40|996.6||996.4||996.6||996.2||2965
1635847200000|2021-11-02 10:00:00|996.2||996.4||996.4||996.2||0
1635847210000|2021-11-02 10:00:10|996.2|996.2|996.6|996.2|996.6|996.2|996.2|996|1162
1635847220000|2021-11-02 10:00:20||996.4||996.2||996.4||996.2|2946
1635847230000|2021-11-02 10:00:30|996.4|996|996.4|996|996.6|996|996.2|996|1056
1635847240000|2021-11-02 10:00:40|996.2|995.8|996.2|995.8|996.4|995.8|996|995.8|1184
1635847250000|2021-11-02 10:00:50|996|995.6|995.8|995.6|996.2|995.6|995.8|995.6|2752
1635847260000|2021-11-02 10:01:00|995.6|995.4|995.8|995.6|995.8|995.6|995.6|995.4|1928
1635847280000|2021-11-02 10:01:20|996|995.8|996|995.8|996|995.8|996|995.8|3560
1635847310000|2021-11-02 10:01:50|995.8|995.6|995.8|995.6|995.8|995.6|995.8|995.6|2441
1635847320000|2021-11-02 10:02:00|996||995.8||996||995.8||1205
1635847330000|2021-11-02 10:02:10|996||996||996||996||300
1635847380000|2021-11-02 10:03:00|995.8|995.4|996|995.8|996.4|996|995.6|995.4|20368
1635847390000|2021-11-02 10:03:10|995.8|995.6|996|995.6|996|995.8|995.6|995.4|8795
1635847420000|2021-11-02 10:03:40|995.8|995.4|995.8|995.4|996|995.4|995.8|995.4|2177
1635847430000|2021-11-02 10:03:50|996|995.6|996|995.8|996|995.8|996|995.6|8695
1635847440000|2021-11-02 10:04:00|996.2|996|996.4|996|996.4|996|996.2|996|176
1635847450000|2021-11-02 10:04:10|996.6|996.2|996.6|996.4|996.8|996.4|996.6|996|4772
1635847460000|2021-11-02 10:04:20||996.2||996.4||996.4||996.2|1825
1635847480000|2021-11-02 10:04:40|996.8||996.8||996.8||996.8||281
1635847500000|2021-11-02 10:05:00|996.6||996.6||996.6||996.6||0
1635847510000|2021-11-02 10:05:10|996.4|996.2|996.6|996.4|996.6|996.4|996.4|996.2|6065
1635847520000|2021-11-02 10:05:20|996.4|996.2|996.4|996|996.4|996.4|996.4|996|4909
1635847530000|2021-11-02 10:05:30|996.6|996.2|996.6|996.2|996.6|996.2|996.6|996.2|293
1635847540000|2021-11-02 10:05:40|||||||||3000
1635847550000|2021-11-02 10:05:50|996.4|996|996.2|996|996.6|996|996.2|996|1579
1635847560000|2021-11-02 10:06:00|996.4||996.4||996.4||996.4||0
1635847570000|2021-11-02 10:06:10|996.2|996.2|996.4|996|996.4|996.2|996.2|996|154
1635847580000|2021-11-02 10:06:20|996.2||996.4||996.4||996.2||1000
1635847590000|2021-11-02 10:06:30|996.6|996.2|996.4|996.2|996.6|996.4|996.4|996.2|4342
1635847600000|2021-11-02 10:06:40||996||996||996||996|512
1635847610000|2021-11-02 10:06:50||996.2||996.2||996.2||996.2|251
1635847620000|2021-11-02 10:07:00|996.2|996|996.4|996|996.4|996|996.2|996|3142
1635847630000|2021-11-02 10:07:10|||||||||791
1635847640000|2021-11-02 10:07:20||996.2||996.2||996.2||996.2|0
1635847650000|2021-11-02 10:07:30||996||996||996||996|1904
1635847670000|2021-11-02 10:07:50|996.2|995.8|995.8|995.6|996.4|995.8|995.6|995.4|37590
1635847680000|2021-11-02 10:08:00|||||||||1000
1635847690000|2021-11-02 10:08:10|996|995.8|996.2|995.8|996.2|995.8|996|995.8|293
1635847700000|2021-11-02 10:08:20|996.4|996|996.6|996.2|996.6|996.4|996.4|996|3827
1635847720000|2021-11-02 10:08:40|996.4|996|996.2|995.8|996.4|996|996|995.8|2880
1635847740000|2021-11-02 10:09:00|996|995.6|996|995.6|996.2|995.6|995.8|995.6|3207
1635847750000|2021-11-02 10:09:10||995.8||995.8||995.8||995.8|10
1635847770000|2021-11-02 10:09:30|995.8|995.6|996|995.6|996|995.6|995.8|995.6|359
1635847780000|2021-11-02 10:09:40|995.8||996||996||995.8||233
1635847810000|2021-11-02 10:10:10|996.2|995.8|996.2|995.8|996.2|995.8|996.2|995.8|8598
1635847850000|2021-11-02 10:10:50|||||||||2000
1635847910000|2021-11-02 10:11:50|996.4|996|996.8|996.4|996.8|996.6|996.4|995.8|12439
1635847940000|2021-11-02 10:12:20||996.6||996.6||996.6||996.6|1964
1635847950000|2021-11-02 10:12:30|996.6|996.4|996.8|996.6|996.8|996.6|996.6|996.4|1733
1635847960000|2021-11-02 10:12:40|997||996.8||997||996.8||759
1635847970000|2021-11-02 10:12:50|||||||||163
1635848010000|2021-11-02 10:13:30|997||996.8||997||996.8||2173
1635848020000|2021-11-02 10:13:40|997|996.8|996.8|996.6|997|996.8|996.8|996.6|2122
1635848030000|2021-11-02 10:13:50|||||||||1502
1635848040000|2021-11-02 10:14:00|997|996.8|997|996.8|997.2|996.8|997|996.8|594
1635848060000|2021-11-02 10:14:20|997.2|997|997.2|996.8|997.2|997|997.2|996.8|16735
1635848070000|2021-11-02 10:14:30|997||997.2||997.2||997||1421
1635848080000|2021-11-02 10:14:40|||||||||806
1635848090000|2021-11-02 10:14:50|997||997.2||997.2||997||1000
1635848100000|2021-11-02 10:15:00|997|996.6|997|996.8|997.2|996.8|996.8|996.6|1604
1635848110000|2021-11-02 10:15:10|997.2||997.2||997.2||997.2||1872
1635848150000|2021-11-02 10:15:50|997.4|997|997.4|997.2|997.4|997.2|997.4|996.8|3242
1635848160000|2021-11-02 10:16:00|997.6||997.4||997.6||997.4||0
1635848170000|2021-11-02 10:16:10|997.2|997|997.2|997|997.4|997|997.2|997|3370
1635848180000|2021-11-02 10:16:20|997.4|997.2|997|996.8|997.4|997.2|997|996.8|3557
1635848190000|2021-11-02 10:16:30|997.2|997|997.2|997|997.2|997|997.2|997|38
1635848200000|2021-11-02 10:16:40|997.4|997.2|997.6|997.2|997.6|997.2|997.4|997|1082
1635848210000|2021-11-02 10:16:50|||||||||50
1635848230000|2021-11-02 10:17:10|997.4||997.4||997.4||997.4||0
1635848240000|2021-11-02 10:17:20|997.6||997.4||997.6||997.4||890
1635848250000|2021-11-02 10:17:30|997.2|997|997.2|996.8|997.2|997|997.2|996.8|2361
1635848270000|2021-11-02 10:17:50|997.4|997|997.2|997|997.4|997|997.2|997|0
1635848290000|2021-11-02 10:18:10|997.4|996.8|997|996.8|997.4|996.8|997|996.8|2747
1635848300000|2021-11-02 10:18:20|997.2|997|997.4|997|997.4|997|997.2|997|34
1635848310000|2021-11-02 10:18:30||997.2||997.2||997.2||997.2|0
1635848320000|2021-11-02 10:18:40|997.6|997.4|997.6|997.4|997.6|997.4|997.6|997.4|628
1635848330000|2021-11-02 10:18:50|997.8|997.6|997.6|997.4|997.8|997.6|997.6|997.4|4918
1635848340000|2021-11-02 10:19:00|997.8|997.2|997.6|997.2|997.8|997.4|997.6|997.2|0
1635848350000|2021-11-02 10:19:10|997.8|997.4|998|997.6|998|997.6|997.8|997.2|2735
1635848360000|2021-11-02 10:19:20|997.8|997.4|998|997.6|998|997.6|997.6|997.4|11855
1635848370000|2021-11-02 10:19:30|998.2|997.8|998.2|998|998.2|998|998.2|997.6|12593
1635848380000|2021-11-02 10:19:40|998|997.8|998|997.8|998|997.8|998|997.8|3907
1635848390000|2021-11-02 10:19:50|997.8|997.6|997.6|997.2|997.8|997.6|997.6|997.2|3255
1635848400000|2021-11-02 10:20:00||997.4||997.4||997.4||997.4|0
1635848410000|2021-11-02 10:20:10|997.8||997.8||997.8||997.8||52
1635848450000|2021-11-02 10:20:50|||||||||2090
1635848460000|2021-11-02 10:21:00|997.6|997.6|997.4|997.2|997.6|997.6|997.4|997.2|1814
1635848470000|2021-11-02 10:21:10|997.6||997.6||997.6||997.4||2928
1635848480000|2021-11-02 10:21:20|997.4||997.4||997.4||997.4||0
1635848490000|2021-11-02 10:21:30|997.6|997.4|997.8|997.4|997.8|997.4|997.6|997.4|363
1635848500000|2021-11-02 10:21:40|998|997.6|998|997.6|998.2|997.6|998|997.6|0
1635848510000|2021-11-02 10:21:50|997.8|997.4|998.2|997.8|998.2|997.8|997.8|997.4|0
1635848530000|2021-11-02 10:22:10|998.4|998|998.6|998|998.6|998.2|998.4|997.8|1525
1635848540000|2021-11-02 10:22:20|998.4|998.2|998.6|998.2|998.6|998.2|998.4|998|0
1635848550000|2021-11-02 10:22:30|998.8|998.4|998.8|998.4|998.8|998.6|998.8|998.2|2626
1635848560000|2021-11-02 10:22:40|999|998.6|999|998.8|999|998.8|999|998.6|174
1635848590000|2021-11-02 10:23:10|||||||||704
1635848600000|2021-11-02 10:23:20|||||||||2
1635848620000|2021-11-02 10:23:40|999.2|999|999.2|998.8|999.2|999|999.2|998.8|1723
1635848630000|2021-11-02 10:23:50|999.4|999|999.4|999|999.4|999|999.4|999|2283
1635848650000|2021-11-02 10:24:10|999.6|999.2|999.6|999.2|999.6|999.2|999.6|999.2|123
1635848710000|2021-11-02 10:25:10|999.4|999|999.4|999|999.4|999|999.2|999|2551
1635848720000|2021-11-02 10:25:20|999.2|998.8|999|998.8|999.2|998.8|999|998.8|2597
1635848730000|2021-11-02 10:25:30|999.2|999|999.2|998.8|999.4|999|999.2|998.8|28
1635848740000|2021-11-02 10:25:40||999||999||999||999|0
1635848750000|2021-11-02 10:25:50|999.4|998.8|999.6|999.2|999.6|999.2|999.4|998.8|1421
1635848760000|2021-11-02 10:26:00|999.8|999.4|999.6|999.2|999.8|999.6|999.6|999.2|4119
1635848770000|2021-11-02 10:26:10|999.4|999.4|999.6|999.2|999.6|999.4|999.4|999.2|529
1635848780000|2021-11-02 10:26:20|999.4||999.4||999.6||999.4||207
1635848790000|2021-11-02 10:26:30|999.6|999.4|999.6|999.2|999.8|999.4|999.6|999.2|748
1635848820000|2021-11-02 10:27:00|999.8||999.8||999.8||999.6||0
1635848830000|2021-11-02 10:27:10|999.6|999.4|999.8|999.4|999.8|999.4|999.6|999.4|0
1635848860000|2021-11-02 10:27:40|999.6|999.2|999.6|999.2|999.6|999.2|999.6|999.2|5974
1635848880000|2021-11-02 10:28:00|999.4|999|999.2|999|999.6|999|999.2|999|714
1635848920000|2021-11-02 10:28:40||998.8||998.8||998.8||998.8|1872
1635848930000|2021-11-02 10:28:50|999.4|999|999.4|998.8|999.4|999.2|999.2|998.8|2623
1635848940000|2021-11-02 10:29:00||999||999||999||999|0
1635848950000|2021-11-02 10:29:10|999.6|999.2|999.8|999.4|999.8|999.4|999.6|999.2|1091
1635848970000|2021-11-02 10:29:30||999.6||999.6||999.6||999.4|10
1635848980000|2021-11-02 10:29:40|1000|999.8|1000|999.8|1000|999.8|1000|999.8|1892
1635848990000|2021-11-02 10:29:50|999.8|999.6|1000|999.6|1000|999.6|999.8|999.6|307
1635849010000|2021-11-02 10:30:10|||||||||1
1635849070000|2021-11-02 10:31:10|999.8|999.4|999.8|999.4|999.8|999.4|999.6|999.4|11912
1635849080000|2021-11-02 10:31:20|1000|999.6|1000|999.6|1000|999.6|999.8|999.6|2068
1635849090000|2021-11-02 10:31:30|||||||||925
1635849110000|2021-11-02 10:31:50|1000.5|999.8|1000.5|1000|1000.5|1000|1000.5|999.6|24059
1635849120000|2021-11-02 10:32:00|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|23847
1635849140000|2021-11-02 10:32:20|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.8|2811
1635849150000|2021-11-02 10:32:30||1000||1000||1000||999.8|0
1635849170000|2021-11-02 10:32:50||999.8||1000||1000||999.8|331
1635849180000|2021-11-02 10:33:00|||||||||3000
1635849190000|2021-11-02 10:33:10|||||||||971
1635849230000|2021-11-02 10:33:50|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|7881
1635849260000|2021-11-02 10:34:20|||||||||1048
1635849270000|2021-11-02 10:34:30|||||||||300
1635849310000|2021-11-02 10:35:10|||||||||50
1635849330000|2021-11-02 10:35:30|||||||||1391
1635849350000|2021-11-02 10:35:50|||||||||2825
1635849360000|2021-11-02 10:36:00|||||||||215
1635849410000|2021-11-02 10:36:50|||||||||86
1635849420000|2021-11-02 10:37:00|||||||||1128
1635849430000|2021-11-02 10:37:10||1000||1000.5||1000.5||1000|3812
1635849450000|2021-11-02 10:37:30|||||||||316
1635849480000|2021-11-02 10:38:00|1000.5|1000|1001|1000|1001|1000|1000.5|1000|949
1635849490000|2021-11-02 10:38:10|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|4729
1635849500000|2021-11-02 10:38:20||1000.5||1000.5||1000.5||1000.5|0
1635849580000|2021-11-02 10:39:40|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|8089
1635849600000|2021-11-02 10:40:00|||||||||532
1635849630000|2021-11-02 10:40:30|||||||||800
1635849650000|2021-11-02 10:40:50|||||||||146
1635849660000|2021-11-02 10:41:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|12177
1635849680000|2021-11-02 10:41:20|||||||||95
1635849710000|2021-11-02 10:41:50|||||||||137
1635849730000|2021-11-02 10:42:10|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|12408
1635849750000|2021-11-02 10:42:30|||||||||11608
1635849770000|2021-11-02 10:42:50|1002|1001.5|1002|1001.5|1002|1001.5|1001.5|1001.5|3303
1635849800000|2021-11-02 10:43:20|||||||||1296
1635849810000|2021-11-02 10:43:30|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|4019
1635849830000|2021-11-02 10:43:50|||||||||800
1635849840000|2021-11-02 10:44:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|1357
1635849860000|2021-11-02 10:44:20|||||||||134
1635849880000|2021-11-02 10:44:40|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|5549
1635849890000|2021-11-02 10:44:50||1002||1002||1002||1002|1500
1635849930000|2021-11-02 10:45:30|1002|1001.5|1002|1001.5|1002.5|1001.5|1002|1001.5|5785
1635849960000|2021-11-02 10:46:00|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|2963
1635849990000|2021-11-02 10:46:30|||||||||100
1635850030000|2021-11-02 10:47:10|1001.5|1001|1001.5|1001|1002|1001|1001.5|1001|5063
1635850090000|2021-11-02 10:48:10|||||||||2076
1635850100000|2021-11-02 10:48:20|||||||||4
1635850120000|2021-11-02 10:48:40|||||||||1963
1635850190000|2021-11-02 10:49:50|||||||||2582
1635850240000|2021-11-02 10:50:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|2694
1635850250000|2021-11-02 10:50:50||1001||1001||1001||1001|1205
1635850260000|2021-11-02 10:51:00|1001.5||1002||1002||1001.5||0
1635850300000|2021-11-02 10:51:40||1001.5||1001||1001.5||1001|0
1635850310000|2021-11-02 10:51:50||1001.5||1001.5||1001.5||1001.5|0
1635850320000|2021-11-02 10:52:00|||||||||3409
1635850330000|2021-11-02 10:52:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1001.5|1723
1635850360000|2021-11-02 10:52:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|1173
1635850370000|2021-11-02 10:52:50|||||||||900
1635850500000|2021-11-02 10:55:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|5812
1635850530000|2021-11-02 10:55:30|||||||||777
1635850540000|2021-11-02 10:55:40|||||||||5045
1635850590000|2021-11-02 10:56:30|1003|1002.5|1002.5|1002|1003|1002.5|1002.5|1002|25015
1635850600000|2021-11-02 10:56:40|1003|1002.5|1003|1002|1003|1002.5|1003|1002|192
1635850610000|2021-11-02 10:56:50||1002.5||1002.5||1002.5||1002.5|0
1635850620000|2021-11-02 10:57:00|1002.5|1002|1003|1002|1003|1002|1002.5|1002|150
1635850630000|2021-11-02 10:57:10|1002.5||1002.5||1002.5||1002.5||0
1635850650000|2021-11-02 10:57:30|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|0
1635850710000|2021-11-02 10:58:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|2790
1635850720000|2021-11-02 10:58:40|1003||1003||1003||1002.5||0
1635850740000|2021-11-02 10:59:00|1002.5||1002.5||1002.5||1002.5||0
1635850760000|2021-11-02 10:59:20|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|4372
1635850770000|2021-11-02 10:59:30||1002||1002.5||1002.5||1002|636
1635850780000|2021-11-02 10:59:40|||||||||2805
1635850820000|2021-11-02 11:00:20|||||||||4106
1635850840000|2021-11-02 11:00:40|||||||||50
1635850860000|2021-11-02 11:01:00|||||||||4796
1635850880000|2021-11-02 11:01:20||1002||1002.5||1002.5||1002|3133
1635850890000|2021-11-02 11:01:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|305
1635850900000|2021-11-02 11:01:40|||||||||61
1635850950000|2021-11-02 11:02:30|||||||||5029
1635850960000|2021-11-02 11:02:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|10440
1635850970000|2021-11-02 11:02:50|||||||||2649
1635851020000|2021-11-02 11:03:40|||||||||142
1635851040000|2021-11-02 11:04:00|||||||||4585
1635851070000|2021-11-02 11:04:30|1001.5|1001|1002|1001|1002|1001|1001.5|1001|13584
1635851080000|2021-11-02 11:04:40||1001.5||1001.5||1001.5||1001.5|0
1635851100000|2021-11-02 11:05:00|||||||||69
1635851140000|2021-11-02 11:05:40|1001.5|1001|1001.5|1001|1002|1001|1001.5|1001|5861
1635851160000|2021-11-02 11:06:00|||||||||284
1635851180000|2021-11-02 11:06:20|||||||||9609
1635851200000|2021-11-02 11:06:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|13098
1635851220000|2021-11-02 11:07:00|||||||||3452
1635851240000|2021-11-02 11:07:20|||||||||512
1635851290000|2021-11-02 11:08:10|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1000.5|6644
1635851300000|2021-11-02 11:08:20|||||||||6273
1635851310000|2021-11-02 11:08:30|1001|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|613
1635851330000|2021-11-02 11:08:50||1001||1000.5||1001||1000.5|238
1635851380000|2021-11-02 11:09:40|1001||1001.5||1001.5||1001||1121
1635851390000|2021-11-02 11:09:50|||||||||77
1635851420000|2021-11-02 11:10:20||1001||1001||1001||1001|160
1635851450000|2021-11-02 11:10:50|||||||||49
1635851480000|2021-11-02 11:11:20|||||||||249
1635851520000|2021-11-02 11:12:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|4200
1635851600000|2021-11-02 11:13:20|||||||||48
1635851640000|2021-11-02 11:14:00|||||||||204
1635851700000|2021-11-02 11:15:00|1001.5|1001|1001.5|1001|1002|1001.5|1001.5|1001|7627
1635851710000|2021-11-02 11:15:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|2084
1635851770000|2021-11-02 11:16:10|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|7431
1635851790000|2021-11-02 11:16:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|69
1635851800000|2021-11-02 11:16:40|||||||||39
1635851820000|2021-11-02 11:17:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|100
1635851890000|2021-11-02 11:18:10|||||||||1100
1635851970000|2021-11-02 11:19:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|8500
1635851990000|2021-11-02 11:19:50|||||||||88
1635852000000|2021-11-02 11:20:00|||||||||4500
1635852020000|2021-11-02 11:20:20|1003||1003||1003||1003||1891
1635852050000|2021-11-02 11:20:50|1002.5||1002.5||1002.5||1002.5||0
1635852100000|2021-11-02 11:21:40|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|11600
1635852170000|2021-11-02 11:22:50|1002|1001|1001.5|1001|1002|1001.5|1001.5|1001|12959
1635852180000|2021-11-02 11:23:00|||||||||7462
1635852220000|2021-11-02 11:23:40|||||||||487
1635852230000|2021-11-02 11:23:50||1000.5||1001||1001||1000.5|4880
1635852240000|2021-11-02 11:24:00|1001|1000.5|1001.5|1000.5|1001.5|1001|1001|1000.5|4125
1635852300000|2021-11-02 11:25:00|1001||1001||1001||1001||7702
1635852350000|2021-11-02 11:25:50|||||||||221
1635852410000|2021-11-02 11:26:50|1000.5|1000|1000.5|1000|1001|1000.5|1000|999.8|127730
1635852470000|2021-11-02 11:27:50|1001|1000.5|1001|1000|1001|1000.5|1000.5|1000|3588
1635852480000|2021-11-02 11:28:00|1000.5||1000.5||1000.5||1000.5||2050
1635852530000|2021-11-02 11:28:50|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.8|9538
1635852570000|2021-11-02 11:29:30|1001|1000|1000.5|1000|1001|1000|1000.5|1000|19342
1635852650000|2021-11-02 11:30:50|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|11152
1635852690000|2021-11-02 11:31:30|||||||||111
1635852710000|2021-11-02 11:31:50|||||||||126
1635852720000|2021-11-02 11:32:00|1001||1001||1001||1001||2389
1635852750000|2021-11-02 11:32:30|1000.5||1000.5||1000.5||1000.5||3615
1635852760000|2021-11-02 11:32:40|||||||||1500
1635852770000|2021-11-02 11:32:50|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|148
1635852800000|2021-11-02 11:33:20|||||||||104
1635852810000|2021-11-02 11:33:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|2965
1635852840000|2021-11-02 11:34:00|1002|1001.5|1002|1001|1002|1001.5|1002|1001|8490
1635852850000|2021-11-02 11:34:10|1001.5|1001.5|1002|1001|1002|1001.5|1001.5|1001|0
1635852870000|2021-11-02 11:34:30||1001.5||1001.5||1001.5||1001.5|0
1635852900000|2021-11-02 11:35:00|||||||||126
1635852910000|2021-11-02 11:35:10|||||||||154
1635852930000|2021-11-02 11:35:30|||||||||131
1635852940000|2021-11-02 11:35:40|||||||||97
1635852950000|2021-11-02 11:35:50|1002.5||1002.5||1002.5||1002.5||6746
1635852960000|2021-11-02 11:36:00|||||||||507
1635852970000|2021-11-02 11:36:10||1002||1002||1002||1002|94
1635852980000|2021-11-02 11:36:20|||||||||115
1635852990000|2021-11-02 11:36:30|||||||||300
1635853010000|2021-11-02 11:36:50|||||||||154
1635853030000|2021-11-02 11:37:10|||||||||114
1635853040000|2021-11-02 11:37:20|||||||||96
1635853050000|2021-11-02 11:37:30|||||||||116
1635853060000|2021-11-02 11:37:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|5589
1635853070000|2021-11-02 11:37:50|1001.5|1001|1001.5|1001|1002|1001|1001.5|1001|5432
1635853080000|2021-11-02 11:38:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|103
1635853120000|2021-11-02 11:38:40|||||||||1000
1635853130000|2021-11-02 11:38:50|||||||||500
1635853150000|2021-11-02 11:39:10|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|1594
1635853170000|2021-11-02 11:39:30|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001|4923
1635853230000|2021-11-02 11:40:30|||||||||30
1635853240000|2021-11-02 11:40:40|||||||||164
1635853250000|2021-11-02 11:40:50|||||||||1044
1635853260000|2021-11-02 11:41:00|||||||||122
1635853270000|2021-11-02 11:41:10|||||||||170
1635853290000|2021-11-02 11:41:30|||||||||124
1635853300000|2021-11-02 11:41:40|1002.5||1002.5||1002.5||1002.5||5268
1635853310000|2021-11-02 11:41:50|1002|1002|1002.5|1002|1002.5|1002|1002|1001.5|1717
1635853320000|2021-11-02 11:42:00|1002|1001.5|1002|1001|1002|1001.5|1001.5|1001|27010
1635853330000|2021-11-02 11:42:10|1001.5|1001.5|1002|1001.5|1002|1001.5|1001.5|1001|1717
1635853420000|2021-11-02 11:43:40||1001||1001||1001.5||1001|3195
1635853440000|2021-11-02 11:44:00|1001.5||1002||1002||1001.5||3581
1635853460000|2021-11-02 11:44:20|1001.5||1001.5||1001.5||1001.5||2260
1635853520000|2021-11-02 11:45:20|||||||||2191
1635853540000|2021-11-02 11:45:40|||||||||2261
1635853560000|2021-11-02 11:46:00|||||||||250
1635853570000|2021-11-02 11:46:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|6087
1635853610000|2021-11-02 11:46:50|||||||||1121
1635853620000|2021-11-02 11:47:00|||||||||14
1635853630000|2021-11-02 11:47:10||1001||1001||1001||1001|1861
1635853650000|2021-11-02 11:47:30|1001.5||1001.5||1001.5||1001.5||0
1635853680000|2021-11-02 11:48:00|||||||||4830
1635853720000|2021-11-02 11:48:40|||||||||2260
1635853780000|2021-11-02 11:49:40|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|11083
1635853790000|2021-11-02 11:49:50|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|47
1635853830000|2021-11-02 11:50:30|||||||||100
1635853910000|2021-11-02 11:51:50|||||||||1949
1635853920000|2021-11-02 11:52:00|||||||||1817
1635853990000|2021-11-02 11:53:10|||||||||312
1635854000000|2021-11-02 11:53:20|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|9720
1635854040000|2021-11-02 11:54:00|||||||||250
1635854050000|2021-11-02 11:54:10|||||||||450
1635854060000|2021-11-02 11:54:20|||||||||1054
1635854100000|2021-11-02 11:55:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1001.5|13464
1635854130000|2021-11-02 11:55:30|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001.5|5764
1635854140000|2021-11-02 11:55:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|1279
1635854170000|2021-11-02 11:56:10|||||||||1000
1635854200000|2021-11-02 11:56:40|1002.5||1002.5||1002.5||1002.5||469
1635854240000|2021-11-02 11:57:20||1002||1002||1002||1002|0
1635854300000|2021-11-02 11:58:20|||||||||446
1635854310000|2021-11-02 11:58:30|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|925
1635854320000|2021-11-02 11:58:40|1002.5||1002.5||1002.5||1002.5||1438
1635854360000|2021-11-02 11:59:20|1002||1002||1002||1002||0
1635854370000|2021-11-02 11:59:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|0
1635854380000|2021-11-02 11:59:40||1001.5||1001.5||1001.5||1001.5|0
1635854390000|2021-11-02 11:59:50|||||||||85
1635854420000|2021-11-02 12:00:20||1002||1002||1002||1002|0
1635854430000|2021-11-02 12:00:30|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|5686
1635854470000|2021-11-02 12:01:10||1002||1002||1002||1002|0
1635854520000|2021-11-02 12:02:00|||||||||1442
1635854540000|2021-11-02 12:02:20|||||||||3000
1635854560000|2021-11-02 12:02:40|1003|1002.5|1002.5|1002|1003|1002.5|1002.5|1002|7826
1635854570000|2021-11-02 12:02:50|||||||||1000
1635854600000|2021-11-02 12:03:20|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|2871
1635854610000|2021-11-02 12:03:30|1002.5||1002.5||1002.5||1002||0
1635854630000|2021-11-02 12:03:50|1002||1002||1002||1002||0
1635854650000|2021-11-02 12:04:10|||||||||1440
1635854660000|2021-11-02 12:04:20|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|4690
1635854680000|2021-11-02 12:04:40|||||||||1000
1635854700000|2021-11-02 12:05:00|1003||1003||1003||1003||2503
1635854760000|2021-11-02 12:06:00|1002.5|1002.5|1003|1002.5|1003|1002.5|1002.5|1002|2821
1635854790000|2021-11-02 12:06:30|||||||||428
1635854920000|2021-11-02 12:08:40|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|32060
1635854930000|2021-11-02 12:08:50|||||||||931
1635854950000|2021-11-02 12:09:10|||||||||466
1635855000000|2021-11-02 12:10:00|1004|1003.5|1004.5|1003.5|1004.5|1004|1004|1003.5|12702
1635855020000|2021-11-02 12:10:20|1004||1004||1004||1004||304
1635855030000|2021-11-02 12:10:30|||||||||1000
1635855060000|2021-11-02 12:11:00|||||||||3518
1635855110000|2021-11-02 12:11:50|||||||||1000
1635855200000|2021-11-02 12:13:20|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|7423
1635855260000|2021-11-02 12:14:20|||||||||1285
1635855270000|2021-11-02 12:14:30|1004||1003.5||1004||1003.5||4292
1635855280000|2021-11-02 12:14:40|1004||1004||1004||1004||0
1635855290000|2021-11-02 12:14:50|1003.5||1003.5||1003.5||1003.5||0
1635855300000|2021-11-02 12:15:00|1004||1003.5||1004||1003.5||0
1635855320000|2021-11-02 12:15:20|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|6731
1635855340000|2021-11-02 12:15:40|1003.5||1003||1003.5||1003||48
1635855350000|2021-11-02 12:15:50|1003.5||1003.5||1003.5||1003.5||47
1635855360000|2021-11-02 12:16:00|1003|1003|1003.5|1003|1003.5|1003|1003|1003|0
1635855460000|2021-11-02 12:17:40|1003|1002.5|1003.5|1002.5|1003.5|1002.5|1003|1002.5|2242
1635855500000|2021-11-02 12:18:20|1003||1003||1003||1003||0
1635855520000|2021-11-02 12:18:40|||||||||1358
1635855550000|2021-11-02 12:19:10|||||||||858
1635855560000|2021-11-02 12:19:20|||||||||250
1635855600000|2021-11-02 12:20:00|||||||||1
1635855620000|2021-11-02 12:20:20|||||||||1717
1635855630000|2021-11-02 12:20:30|||||||||1500
1635855660000|2021-11-02 12:21:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|1922
1635855750000|2021-11-02 12:22:30|||||||||598
1635855760000|2021-11-02 12:22:40|||||||||700
1635855780000|2021-11-02 12:23:00|||||||||2010
1635855820000|2021-11-02 12:23:40|||||||||67
1635855900000|2021-11-02 12:25:00|||||||||3367
1635855920000|2021-11-02 12:25:20|||||||||300
1635855950000|2021-11-02 12:25:50|1003|1002.5|1002.5|1002|1003|1002.5|1002.5|1002|15302
1635855960000|2021-11-02 12:26:00|||||||||291
1635856070000|2021-11-02 12:27:50|||||||||45
1635856120000|2021-11-02 12:28:40|||||||||1799
1635856140000|2021-11-02 12:29:00|||||||||9125
1635856180000|2021-11-02 12:29:40|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|538
1635856190000|2021-11-02 12:29:50|||||||||2223
1635856200000|2021-11-02 12:30:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|251
1635856230000|2021-11-02 12:30:30|||||||||1500
1635856270000|2021-11-02 12:31:10|1002.5|1002|1003|1002|1003|1002.5|1002.5|1002|5876
1635856280000|2021-11-02 12:31:20|1002.5||1002.5||1002.5||1002.5||0
1635856290000|2021-11-02 12:31:30|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002|4679
1635856320000|2021-11-02 12:32:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|260
1635856360000|2021-11-02 12:32:40|1003||1003||1003||1003||1630
1635856370000|2021-11-02 12:32:50||1002.5||1002.5||1002.5||1002.5|0
1635856390000|2021-11-02 12:33:10|||||||||450
1635856410000|2021-11-02 12:33:30|||||||||102
1635856440000|2021-11-02 12:34:00|||||||||3769
1635856500000|2021-11-02 12:35:00|||||||||3976
1635856520000|2021-11-02 12:35:20|||||||||1924
1635856580000|2021-11-02 12:36:20|||||||||673
1635856620000|2021-11-02 12:37:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1002.5|7251
1635856660000|2021-11-02 12:37:40|||||||||3012
1635856670000|2021-11-02 12:37:50|||||||||699
1635856680000|2021-11-02 12:38:00|1004|1003.5|1004|1003.5|1004|1003.5|1003.5|1003.5|4127
1635856740000|2021-11-02 12:39:00|||||||||47
1635856750000|2021-11-02 12:39:10|1004.5||1004.5||1004.5||1004.5||11471
1635856770000|2021-11-02 12:39:30|1004||1004||1004||1004||0
1635856780000|2021-11-02 12:39:40|||||||||6042
1635856810000|2021-11-02 12:40:10|||||||||1282
1635856850000|2021-11-02 12:40:50|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|14722
1635856860000|2021-11-02 12:41:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|5387
1635856880000|2021-11-02 12:41:20|||||||||19262
1635856910000|2021-11-02 12:41:50|||||||||210
1635856930000|2021-11-02 12:42:10|||||||||1045
1635856960000|2021-11-02 12:42:40|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|12821
1635856990000|2021-11-02 12:43:10|1003|1002.5|1003|1002.5|1003|1003|1003|1002.5|4010
1635857000000|2021-11-02 12:43:20|1003.5||1003||1003.5||1003||7169
1635857040000|2021-11-02 12:44:00|1003.5||1003||1003.5||1003||1380
1635857070000|2021-11-02 12:44:30|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|2457
1635857100000|2021-11-02 12:45:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|416
1635857110000|2021-11-02 12:45:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|3385
1635857120000|2021-11-02 12:45:20|1002|1001.5|1002|1001.5|1002.5|1001.5|1002|1001.5|2539
1635857130000|2021-11-02 12:45:30|1002.5||1002.5||1002.5||1002.5||0
1635857150000|2021-11-02 12:45:50|1002||1002||1002||1002||0
1635857160000|2021-11-02 12:46:00||1001||1001.5||1001.5||1001|2006
1635857220000|2021-11-02 12:47:00|||||||||7279
1635857240000|2021-11-02 12:47:20|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|16200
1635857250000|2021-11-02 12:47:30|1001||1001||1001||1001||0
1635857260000|2021-11-02 12:47:40|||||||||1587
1635857280000|2021-11-02 12:48:00|1001.5||1001.5||1001.5||1001.5||651
1635857310000|2021-11-02 12:48:30|1001||1001||1001||1001||400
1635857330000|2021-11-02 12:48:50|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|1709
1635857340000|2021-11-02 12:49:00||1001||1001||1001||1000.5|0
1635857360000|2021-11-02 12:49:20|||||||||71
1635857380000|2021-11-02 12:49:40|1002||1002||1002||1002||7698
1635857420000|2021-11-02 12:50:20|1001.5||1001.5||1002||1001.5||0
1635857430000|2021-11-02 12:50:30|1002||1001.5||1002||1001.5||0
1635857440000|2021-11-02 12:50:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|2
1635857450000|2021-11-02 12:50:50|1002.5|1002|1002.5|1002|1002.5|1002|1002|1001.5|13112
1635857460000|2021-11-02 12:51:00|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001.5|966
1635857500000|2021-11-02 12:51:40|||||||||7760
1635857530000|2021-11-02 12:52:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|4261
1635857570000|2021-11-02 12:52:50|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|8087
1635857610000|2021-11-02 12:53:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|4164
1635857630000|2021-11-02 12:53:50|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|4119
1635857640000|2021-11-02 12:54:00|||||||||1000
1635857650000|2021-11-02 12:54:10|||||||||1176
1635857680000|2021-11-02 12:54:40|1003.5||1003.5||1003.5||1003||683
1635857710000|2021-11-02 12:55:10|1003||1003||1003||1003||0
1635857720000|2021-11-02 12:55:20|1003.5||1003.5||1003.5||1003.5||600
1635857730000|2021-11-02 12:55:30|1003|1003|1003|1002.5|1003|1003|1003|1002.5|7906
1635857740000|2021-11-02 12:55:40|||||||||12000
1635857760000|2021-11-02 12:56:00|||||||||1001
1635857810000|2021-11-02 12:56:50|||||||||1291
1635857820000|2021-11-02 12:57:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|447
1635857850000|2021-11-02 12:57:30|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|5562
1635857860000|2021-11-02 12:57:40|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|507
1635857870000|2021-11-02 12:57:50|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|1462
1635857890000|2021-11-02 12:58:10|1002.5|1002|1003|1002|1003|1002|1002.5|1002|13845
1635857900000|2021-11-02 12:58:20|1002.5||1002.5||1002.5||1002.5||0
1635857920000|2021-11-02 12:58:40|1003||1002.5||1003||1002.5||0
1635857990000|2021-11-02 12:59:50|||||||||1516
1635858030000|2021-11-02 13:00:30|||||||||7000
1635858050000|2021-11-02 13:00:50|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|2869
1635858060000|2021-11-02 13:01:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|2156
1635858080000|2021-11-02 13:01:20|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|6372
1635858110000|2021-11-02 13:01:50|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|39
1635858120000|2021-11-02 13:02:00|||||||||250
1635858130000|2021-11-02 13:02:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|498
1635858180000|2021-11-02 13:03:00|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|8257
1635858190000|2021-11-02 13:03:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|34
1635858200000|2021-11-02 13:03:20|||||||||7558
1635858210000|2021-11-02 13:03:30|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|36984
1635858220000|2021-11-02 13:03:40||1002||1002||1002||1002|0
1635858270000|2021-11-02 13:04:30|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|8272
1635858300000|2021-11-02 13:05:00|1002||1002||1002||1002||0
1635858310000|2021-11-02 13:05:10|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|11892
1635858320000|2021-11-02 13:05:20|1002||1002||1002||1002||0
1635858340000|2021-11-02 13:05:40|||||||||900
1635858370000|2021-11-02 13:06:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|39
1635858410000|2021-11-02 13:06:50|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|2234
1635858420000|2021-11-02 13:07:00||1002||1001.5||1002||1001.5|0
1635858460000|2021-11-02 13:07:40||1002||1002||1002||1002|1065
1635858500000|2021-11-02 13:08:20|||||||||1000
1635858530000|2021-11-02 13:08:50|||||||||127
1635858540000|2021-11-02 13:09:00|||||||||2130
1635858550000|2021-11-02 13:09:10|||||||||170
1635858570000|2021-11-02 13:09:30|||||||||164
1635858640000|2021-11-02 13:10:40|1003|1002.5|1002.5|1002|1003|1002.5|1002.5|1002|17807
1635858700000|2021-11-02 13:11:40|||||||||1303
1635858750000|2021-11-02 13:12:30|||||||||100
1635858790000|2021-11-02 13:13:10|||||||||8000
1635858830000|2021-11-02 13:13:50|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|2445
1635858890000|2021-11-02 13:14:50|||||||||650
1635858900000|2021-11-02 13:15:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|5549
1635858930000|2021-11-02 13:15:30|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|6103
1635858950000|2021-11-02 13:15:50|1001.5|1001|1001.5|1001|1002|1001|1001.5|1001|2028
1635859020000|2021-11-02 13:17:00|||||||||13169
1635859150000|2021-11-02 13:19:10|||||||||11387
1635859180000|2021-11-02 13:19:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001|6823
1635859200000|2021-11-02 13:20:00|||||||||938
1635859240000|2021-11-02 13:20:40|||||||||1474
1635859290000|2021-11-02 13:21:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|10132
1635859310000|2021-11-02 13:21:50|||||||||490
1635859320000|2021-11-02 13:22:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|6452
1635859330000|2021-11-02 13:22:10||1001||1001||1001||1001|874
1635859390000|2021-11-02 13:23:10||1001.5||1001.5||1001.5||1001.5|0
1635859400000|2021-11-02 13:23:20||1001||1001||1001.5||1001|5298
1635859410000|2021-11-02 13:23:30|1001.5||1001.5||1001.5||1001.5||300
1635859470000|2021-11-02 13:24:30|1002|1001.5|1002|1001|1002|1001.5|1002|1001|5210
1635859500000|2021-11-02 13:25:00||1001.5||1001.5||1001.5||1001.5|0
1635859510000|2021-11-02 13:25:10|1001.5|1001|1002|1001|1002|1001|1001.5|1001|3046
1635859520000|2021-11-02 13:25:20||1001.5||1001.5||1001.5||1001.5|0
1635859530000|2021-11-02 13:25:30|||||||||6163
1635859540000|2021-11-02 13:25:40|||||||||531
1635859550000|2021-11-02 13:25:50|||||||||587
1635859560000|2021-11-02 13:26:00||1001||1001||1001||1001|597
1635859590000|2021-11-02 13:26:30|1001.5||1001.5||1001.5||1001.5||250
1635859660000|2021-11-02 13:27:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|2782
1635859680000|2021-11-02 13:28:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|1165
1635859700000|2021-11-02 13:28:20|||||||||2927
1635859780000|2021-11-02 13:29:40|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|3173
1635859800000|2021-11-02 13:30:00|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|20224
1635859810000|2021-11-02 13:30:10|1000.5|1000|1001|1000|1001|1000.5|1000.5|1000|5636
1635859820000|2021-11-02 13:30:20|1000.5|999.8|999.6|999.2|1000.5|999.8|999|998.6|55511
1635859830000|2021-11-02 13:30:30|999.4|999.4|999.6|999.4|1000|999.8|999.4|999.2|14638
1635859840000|2021-11-02 13:30:40|999.2|999.2|999.2|998.8|999.4|999.2|999.2|998.8|4332
1635859860000|2021-11-02 13:31:00|999|998.6|999|998.6|999|998.8|998.8|998.6|3488
1635859870000|2021-11-02 13:31:10|998.8|998.4|998.8|998.4|998.8|998.4|998.6|998.4|1848
1635859880000|2021-11-02 13:31:20|998.6|998.2|998.8|998.2|998.8|998.4|997.8|997.6|16422
1635859890000|2021-11-02 13:31:30|998.6|998.4|998.4|998.2|998.8|998.4|998.4|998.2|4773
1635859900000|2021-11-02 13:31:40|998.2|998|998.4|997.8|998.4|998|998.2|997.8|1199
1635859910000|2021-11-02 13:31:50|998.2|997.6|997.8|997.2|998.2|997.6|997.6|997.2|5931
1635859920000|2021-11-02 13:32:00|997.4|997.4|997.8|997.2|997.8|997.4|997.2|996.8|2891
1635859930000|2021-11-02 13:32:10|997.6|997.4|997.4|997|997.8|997.4|997.4|997|0
1635859940000|2021-11-02 13:32:20|997.6|997.2|997.8|997.2|997.8|997.4|997.4|997|6504
1635859950000|2021-11-02 13:32:30|997.6|997.4|997.4|997|997.8|997.4|997.4|997|0
1635859960000|2021-11-02 13:32:40|997.6|997.2|997.4|997|997.8|997.4|997.4|997|8260
1635859970000|2021-11-02 13:32:50|997.6|997.2|997.6|997.2|997.8|997.4|997.4|997.2|858
1635860000000|2021-11-02 13:33:20|997.4|997|997.2|997|997.6|997|997.2|997|2442
1635860010000|2021-11-02 13:33:30|997.4|997.2|997.6|997.2|997.6|997.4|997.2|997|29952
1635860020000|2021-11-02 13:33:40|997.4|997.4|998.4|998|998.4|998|997.4|997|23914
1635860040000|2021-11-02 13:34:00|998.2|997.8|998|997.8|998.2|997.8|998|997.6|2216
1635860050000|2021-11-02 13:34:10|998.2|998|998.6|998.2|998.6|998.2|998.2|998|1106
1635860060000|2021-11-02 13:34:20|998.4|998|998.4|998|998.6|998|998.2|997.8|5050
1635860070000|2021-11-02 13:34:30|998.6|998.2|998.6|998.4|998.6|998.4|998.6|998|4260
1635860080000|2021-11-02 13:34:40|999|998.2|999.6|999.2|999.6|999.2|999|998.2|10408
1635860090000|2021-11-02 13:34:50|999.4|999|1000|999.6|1000|999.6|999.2|999|12847
1635860100000|2021-11-02 13:35:00|999.8|999.4|1000|999.8|1000|999.8|999.8|999.4|0
1635860110000|2021-11-02 13:35:10|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|999.8|1734
1635860120000|2021-11-02 13:35:20|1001||1000.5||1001||1000.5||1103
1635860170000|2021-11-02 13:36:10|1001|1000.5|1001|1000|1001|1000.5|1000.5|1000|5511
1635860180000|2021-11-02 13:36:20|1000.5||1000.5||1000.5||1000.5||0
1635860190000|2021-11-02 13:36:30|||||||||1645
1635860240000|2021-11-02 13:37:20|1000|999.8|1000.5|999.8|1000.5|999.8|1000|999.8|6767
1635860250000|2021-11-02 13:37:30||1000||999.8||1000||999.8|0
1635860260000|2021-11-02 13:37:40||1000||1000||1000||999.8|0
1635860280000|2021-11-02 13:38:00|1000|999.8|999.2|998.8|1000.5|999.8|999.2|998.8|10306
1635860290000|2021-11-02 13:38:10|999|998.6|998.6|998.2|999.2|998.8|998.6|998|1128
1635860300000|2021-11-02 13:38:20|998.8|998.4|998.8|998.4|998.8|998.4|998.8|998.2|1568
1635860310000|2021-11-02 13:38:30|999|998.6|998.6|998.4|999|998.6|998.6|998.4|9179
1635860320000|2021-11-02 13:38:40|998.8|998.2|998.4|998.2|998.8|998.2|998.2|998|3316
1635860330000|2021-11-02 13:38:50|998.6|998|998.6|998.2|998.6|998.4|998.6|998|255
1635860340000|2021-11-02 13:39:00|||||||||100
1635860360000|2021-11-02 13:39:20|998.4|998|998.6|998.2|998.6|998.2|998|997.8|996
1635860370000|2021-11-02 13:39:30|998.8|998.4|998.6|998.2|998.8|998.4|998.6|998.2|1374
1635860380000|2021-11-02 13:39:40|998.8|998|998.2|997.6|998.8|998|998|997.4|471
1635860390000|2021-11-02 13:39:50|998|997.4|998|997.6|998.2|997.6|998|997.4|0
1635860400000|2021-11-02 13:40:00|997.8|997.4|997.6|997.2|997.8|997.4|997.4|997.2|536
1635860410000|2021-11-02 13:40:10|997.8|997.4|997.8|997.4|997.8|997.4|997.6|997.4|0
1635860420000|2021-11-02 13:40:20|998|997.6|997.8|997.6|998|997.6|997.8|997.6|566
1635860440000|2021-11-02 13:40:40|998|997.4|997.4|997|998|997.4|997.4|997|1371
1635860450000|2021-11-02 13:40:50|997.6|997.2|997.6|997.2|997.8|997.4|997.6|997.2|0
1635860460000|2021-11-02 13:41:00|997.8||997.6||997.8||997.6||474
1635860470000|2021-11-02 13:41:10|997.4|997|997.2|997|997.4|997|997.2|997|121
1635860480000|2021-11-02 13:41:20|997.4|997.2|998|997.4|998|997.6|997.4|997.2|2821
1635860490000|2021-11-02 13:41:30|997.8||997.8||997.8||997.8||0
1635860500000|2021-11-02 13:41:40|998|997.6|998|997.8|998|997.8|998|997.6|472
1635860510000|2021-11-02 13:41:50|997.8|997.6|998|997.6|998|997.6|997.8|997.6|292
1635860520000|2021-11-02 13:42:00|997.8|997.4|997.4|997|997.8|997.4|997.2|997|30814
1635860530000|2021-11-02 13:42:10|997.6|997.2|997.4|997|997.6|997.2|997.4|997|1044
1635860540000|2021-11-02 13:42:20|997.6|997.2|997.6|997.4|997.6|997.4|997.6|997|2000
1635860550000|2021-11-02 13:42:30|997.8|997.6|997.6|997.4|998|997.6|997.6|997.4|2565
1635860560000|2021-11-02 13:42:40|997.8|997.6|998|997.6|998|997.8|997.8|997.6|3988
1635860570000|2021-11-02 13:42:50||997.8||997.6||997.8||997.6|0
1635860590000|2021-11-02 13:43:10|998.2|997.8|998.2|997.8|998.4|998|998.2|997.8|2977
1635860600000|2021-11-02 13:43:20|998|997.6|997.8|997.4|998.2|997.6|997.6|997.4|2900
1635860610000|2021-11-02 13:43:30|998|997.6|998|997.6|998|997.6|997.8|997.6|0
1635860620000|2021-11-02 13:43:40|997.8|997.4|997.2|997|998|997.4|997.2|997|10356
1635860630000|2021-11-02 13:43:50|997|996.8|997.4|996.8|997.4|997|997|996.6|3465
1635860640000|2021-11-02 13:44:00|997.2|996.6|997|996.8|997.4|996.8|996.8|996.6|5565
1635860650000|2021-11-02 13:44:10|||||||||55
1635860660000|2021-11-02 13:44:20|997.2|997|997.4|997|997.4|997|997.2|997|631
1635860670000|2021-11-02 13:44:30|997.6|997.2|997.6|997.4|997.8|997.6|997.6|997.2|4201
1635860690000|2021-11-02 13:44:50|997.8||997.8||997.8||997.8||0
1635860700000|2021-11-02 13:45:00|997.6|997.2|997.6|997.2|997.8|997.2|997.4|997.2|1116
1635860710000|2021-11-02 13:45:10|997.8|997.4|997.8|997.4|997.8|997.4|997.6|997.2|0
1635860720000|2021-11-02 13:45:20|997.6|997.2|997.6|997.2|997.8|997.4|997.6|997.2|2598
1635860730000|2021-11-02 13:45:30|997.4|997.4|998|997.6|998|997.6|997.4|997.4|1462
1635860740000|2021-11-02 13:45:40||997.8||997.8||997.8||997.8|0
1635860750000|2021-11-02 13:45:50|997.8|997.6|998|997.6|998|997.6|997.8|997.6|2000
1635860760000|2021-11-02 13:46:00|||||||||184
1635860780000|2021-11-02 13:46:20|997.8||997.8||997.8||997.8||0
1635860790000|2021-11-02 13:46:30|998|997.8|998.2|997.8|998.2|998|998|997.6|4328
1635860800000|2021-11-02 13:46:40|998.4|998|998.2|998|998.6|998.2|998.2|998|1845
1635860810000|2021-11-02 13:46:50|998.4||998.2||998.4||998.2||250
1635860820000|2021-11-02 13:47:00|||||||||40
1635860840000|2021-11-02 13:47:20|998.4||998.4||998.4||998.4||2824
1635860850000|2021-11-02 13:47:30|998.6|998.2|998.6|998.2|998.6|998.2|998.6|998.2|0
1635860860000|2021-11-02 13:47:40|998.8|998.4|998.6|998.4|998.8|998.4|998.6|998.4|3447
1635860880000|2021-11-02 13:48:00|998.8|998.6|999|998.6|999|998.6|998.8|998.6|2000
1635860890000|2021-11-02 13:48:10|998.8|998.8|999.2|999|999.2|999|998.8|998.8|12833
1635860900000|2021-11-02 13:48:20|999|998.8|999|998.8|999.2|998.8|999|998.8|1265
1635860910000|2021-11-02 13:48:30|998.8|998.6|998.8|998.6|999|998.8|998.8|998.6|1466
1635860920000|2021-11-02 13:48:40|||||||||1976
1635860940000|2021-11-02 13:49:00|999|998.8|999|998.8|999.2|998.8|998.8|998|36627
1635860950000|2021-11-02 13:49:10|998.8|998.6|999|998.8|999|998.8|998.8|998.6|2821
1635860960000|2021-11-02 13:49:20|||||||||2607
1635860970000|2021-11-02 13:49:30|||||||||297
1635860980000|2021-11-02 13:49:40|999.2|999|999|998.8|999.2|999|999|998.8|788
1635860990000|2021-11-02 13:49:50|999.2|999|999.6|999.2|999.6|999.2|999.2|998.8|10103
1635861000000|2021-11-02 13:50:00|999.4|999|999.2|999|999.4|999|999.2|999|1475
1635861010000|2021-11-02 13:50:10|||||||||243
1635861020000|2021-11-02 13:50:20|999.4|999.2|999.6|999.2|999.6|999.2|999.4|999.2|4649
1635861030000|2021-11-02 13:50:30|999.8|999.4|999.8|999.4|999.8|999.4|999.8|999.2|2908
1635861040000|2021-11-02 13:50:40|999.6|999.6|1000.5|1000|1000.5|1000|999.6|999.6|4703
1635861050000|2021-11-02 13:50:50|1000|999.8|1000.5|1000|1000.5|1000|1000|999.6|11474
1635861070000|2021-11-02 13:51:10|1001||1001||1001||1001||1217
1635861080000|2021-11-02 13:51:20|1000.5||1000.5||1000.5||1000.5||0
1635861090000|2021-11-02 13:51:30|1001|1000.5|1001|1000|1001|1000.5|1001|1000|3846
1635861100000|2021-11-02 13:51:40|1000.5||1000.5||1000.5||1000.5||3
1635861130000|2021-11-02 13:52:10|||||||||108
1635861150000|2021-11-02 13:52:30|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|6107
1635861160000|2021-11-02 13:52:40|||||||||2338
1635861170000|2021-11-02 13:52:50|1001||1001||1001||1001||783
1635861180000|2021-11-02 13:53:00|1000.5||1000.5||1001||1000.5||0
1635861190000|2021-11-02 13:53:10|1001||1000.5||1001||1000.5||0
1635861200000|2021-11-02 13:53:20|1001||1001||1001||1001||1074
1635861210000|2021-11-02 13:53:30|1000.5||1000.5||1000.5||1000.5||563
1635861220000|2021-11-02 13:53:40|||||||||329
1635861250000|2021-11-02 13:54:10|||||||||46
1635861260000|2021-11-02 13:54:20|||||||||4740
1635861270000|2021-11-02 13:54:30|||||||||1718
1635861300000|2021-11-02 13:55:00|1001||1000.5||1001||1000.5||3855
1635861310000|2021-11-02 13:55:10|||||||||4283
1635861330000|2021-11-02 13:55:30|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.8|6033
1635861340000|2021-11-02 13:55:40||1000||1000||1000||1000|0
1635861360000|2021-11-02 13:56:00||999.8||1000||1000||999.8|4253
1635861380000|2021-11-02 13:56:20||999.8||999.8||1000||999.8|0
1635861390000|2021-11-02 13:56:30|1000|999.6|999.4|999|1000|999.6|999.2|998.8|15453
1635861400000|2021-11-02 13:56:40|999.2|998.6|999|998.6|999.4|998.6|998.6|998.4|17715
1635861420000|2021-11-02 13:57:00|998.8||998.8||998.8||998.8||1000
1635861440000|2021-11-02 13:57:20|999|998.8|999|998.6|999|998.8|998.8|998.6|426
1635861450000|2021-11-02 13:57:30|998.8|998.4|998.6|998.4|998.8|998.4|998.6|998.4|2472
1635861460000|2021-11-02 13:57:40|998.8|998.6|998.8|998.4|998.8|998.6|998.8|998.4|1779
1635861490000|2021-11-02 13:58:10|998.6|998.2|998.6|998.2|998.8|998.2|998.4|998.2|2344
1635861510000|2021-11-02 13:58:30|998.4|998.4|998.6|998.4|998.6|998.4|998.4|998.4|5381
1635861520000|2021-11-02 13:58:40||998.2||998.2||998.2||998.2|0
1635861530000|2021-11-02 13:58:50|||||||||1148
1635861540000|2021-11-02 13:59:00|998.4|998.4|998.8|998.4|998.8|998.6|998.4|998.4|9624
1635861550000|2021-11-02 13:59:10|999|998.6|999|998.8|999|998.8|999|998.6|1203
1635861570000|2021-11-02 13:59:30|998.8|998.6|999|998.8|999|998.8|998.8|998.4|6562
1635861580000|2021-11-02 13:59:40|998.8|998.6|998.8|998.4|998.8|998.6|998.8|998.4|2024
1635861600000|2021-11-02 14:00:00|999|998.6|999|998.6|999|998.6|999|998.6|4925
1635861610000|2021-11-02 14:00:10|998.8||998.8||998.8||998.8||0
1635861620000|2021-11-02 14:00:20|999||999||999||999||200
1635861640000|2021-11-02 14:00:40|998.8||998.8||998.8||998.8||0
1635861660000|2021-11-02 14:01:00|998.6|998.4|998.4|998.2|998.6|998.4|998.2|998|6428
1635861680000|2021-11-02 14:01:20|||||||||4469
1635861690000|2021-11-02 14:01:30|998.2|998|998.2|998|998.2|998|998.2|998|3042
1635861700000|2021-11-02 14:01:40|998.4||998.4||998.4||998.4||3069
1635861710000|2021-11-02 14:01:50||998.2||998||998.2||998|0
1635861730000|2021-11-02 14:02:10|998.6|998.2|998.8|998.6|998.8|998.6|998.6|998|8025
1635861740000|2021-11-02 14:02:20|999|998.4|999|998.8|999|998.8|999|998.4|2168
1635861750000|2021-11-02 14:02:30|999.2|999|999.2|998.8|999.2|999|999.2|998.8|1934
1635861760000|2021-11-02 14:02:40||999||999||999||999|0
1635861770000|2021-11-02 14:02:50|999|998.8|999.2|998.8|999.2|998.8|999|998.8|409
1635861800000|2021-11-02 14:03:20|999.4|999|999.4|999|999.4|999|999.2|999|5685
1635861820000|2021-11-02 14:03:40|999.2||999.4||999.4||999.2||0
1635861840000|2021-11-02 14:04:00||999.2||999.2||999.2||999.2|71
1635861860000|2021-11-02 14:04:20|999.6|999.4|999.8|999.4|999.8|999.4|999.4|999.4|4850
1635861870000|2021-11-02 14:04:30|999.6||999.8||999.8||999.6||1660
1635861880000|2021-11-02 14:04:40|1000|999.6|999.8|999.6|1000|999.6|999.8|999.6|2278
1635861890000|2021-11-02 14:04:50|||||||||2111
1635861900000|2021-11-02 14:05:00|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|435
1635861910000|2021-11-02 14:05:10|1001||1000.5||1001||1000.5||0
1635861990000|2021-11-02 14:06:30|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|3878
1635862020000|2021-11-02 14:07:00|1001.5||1001.5||1001.5||1001.5||1377
1635862030000|2021-11-02 14:07:10|1002|1001|1002|1001.5|1002|1001.5|1002|1001|7706
1635862090000|2021-11-02 14:08:10|1001.5|1001|1002|1001|1002|1001.5|1001.5|1001|6531
1635862140000|2021-11-02 14:09:00||1001.5||1001.5||1001.5||1001.5|0
1635862250000|2021-11-02 14:10:50|||||||||200
1635862260000|2021-11-02 14:11:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|5824
1635862270000|2021-11-02 14:11:10|1001|1000.5|1001.5|1000.5|1001.5|1001|1001|1000.5|4965
1635862290000|2021-11-02 14:11:30|1001||1001||1001||1001||396
1635862310000|2021-11-02 14:11:50|1000.5|1000|1001|1000|1001|1000.5|1000.5|1000|3521
1635862320000|2021-11-02 14:12:00||1000.5||1000.5||1000.5||1000.5|0
1635862330000|2021-11-02 14:12:10|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|5041
1635862340000|2021-11-02 14:12:20|1001||1001||1001||1001||6486
1635862350000|2021-11-02 14:12:30||1000||1000||1000||1000|24
1635862360000|2021-11-02 14:12:40|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|1299
1635862370000|2021-11-02 14:12:50|1000.5||1000.5||1000.5||1000.5||700
1635862380000|2021-11-02 14:13:00|1001|1000.5|1001|1000|1001|1000.5|1001|1000|610
1635862400000|2021-11-02 14:13:20|1000.5||1000.5||1000.5||1000.5||0
1635862420000|2021-11-02 14:13:40|||||||||100
1635862460000|2021-11-02 14:14:20|1000|999.8|1000|999.6|1000|999.8|999.6|999.2|20086
1635862470000|2021-11-02 14:14:30||999.8||999.8||999.8||999.8|450
1635862490000|2021-11-02 14:14:50|999.8|999.6|1000|999.6|1000|999.6|999.8|999.6|928
1635862500000|2021-11-02 14:15:00|1000.5|999.8|1000.5|1000|1000.5|1000|1000.5|999.8|44
1635862510000|2021-11-02 14:15:10||999.8||1000||1000||999.8|0
1635862520000|2021-11-02 14:15:20||999.8||999.8||1000||999.8|349
1635862530000|2021-11-02 14:15:30|1000|999.6|999.6|999.4|1000.5|999.6|999.6|999.4|2858
1635862540000|2021-11-02 14:15:40|999.8|999.2|999.2|998.8|999.8|999.2|999|998.8|11399
1635862550000|2021-11-02 14:15:50||999||999||999||999|1010
1635862560000|2021-11-02 14:16:00|999.4|999.2|1000.5|999.8|1000.5|999.8|999.4|999.2|4673
1635862570000|2021-11-02 14:16:10||1000||1000||1000||1000|0
1635862600000|2021-11-02 14:16:40|1000|999.8|1000|999.6|1000|999.8|999.8|999.4|3172
1635862610000|2021-11-02 14:16:50|999.8|999.4|999.8|999.4|1000|999.6|999.8|999.4|100
1635862620000|2021-11-02 14:17:00|1000|999.6|1000.5|999.8|1000.5|999.8|1000|999.6|8960
1635862630000|2021-11-02 14:17:10|1000|999.6|999.8|999.4|1000.5|999.6|999.8|999.4|2116
1635862650000|2021-11-02 14:17:30|1000|999.6|1000.5|999.8|1000.5|1000|1000|999.6|1750
1635862670000|2021-11-02 14:17:50||1000||1000||1000||1000|117
1635862680000|2021-11-02 14:18:00||999.8||999.8||999.8||999.8|0
1635862690000|2021-11-02 14:18:10|1000|1000|1000.5|999.8|1000.5|1000|1000|999.8|968
1635862700000|2021-11-02 14:18:20||1000||1000||1000||1000|0
1635862720000|2021-11-02 14:18:40|||||||||65
1635862730000|2021-11-02 14:18:50|1000|999.8|999.8|999.4|1000.5|999.8|999.8|999.4|3141
1635862740000|2021-11-02 14:19:00||999.6||999.4||999.6||999.4|0
1635862750000|2021-11-02 14:19:10|999.6|999.6|999.8|999.4|999.8|999.6|999.6|999.4|0
1635862760000|2021-11-02 14:19:20|999.6||999.6||999.6||999.6||0
1635862770000|2021-11-02 14:19:30|999.8|999.6|999.8|999.6|999.8|999.6|999.8|999.6|415
1635862780000|2021-11-02 14:19:40|1000|999.8|1000.5|999.8|1000.5|999.8|1000|999.8|55
1635862800000|2021-11-02 14:20:00||1000||1000||1000||1000|0
1635862810000|2021-11-02 14:20:10|||||||||118
1635862840000|2021-11-02 14:20:40|1000|999.8|1000.5|999.8|1000.5|999.8|1000|999.8|1579
1635862860000|2021-11-02 14:21:00|1000|999.6|999.8|999.4|1000.5|999.6|999.6|999.4|3828
1635862870000|2021-11-02 14:21:10|999.6|999.2|999.4|999.2|999.6|999.2|999.4|999.2|536
1635862880000|2021-11-02 14:21:20|999.2|999|998.8|998.4|999.4|999|998.4|998.2|72344
1635862900000|2021-11-02 14:21:40|998.6|998.2|998.4|998.2|998.6|998.4|998.4|998.2|151
1635862920000|2021-11-02 14:22:00|998.2|998|998.4|998|998.4|998.2|998.2|998|10966
1635862930000|2021-11-02 14:22:10||998.2||998.2||998.2||998.2|1690
1635862950000|2021-11-02 14:22:30|998.6|998.4|998.8|998.4|998.8|998.4|998.6|998.4|3806
1635862960000|2021-11-02 14:22:40|998.6|998.6|998.6|998.4|998.8|998.6|998.6|998.4|2166
1635862970000|2021-11-02 14:22:50|998.8|998.2|998.6|998.2|998.8|998.2|998.6|998.2|1642
1635862980000|2021-11-02 14:23:00|998.4||998.6||998.6||998.4||582
1635862990000|2021-11-02 14:23:10|998.4||998.4||998.4||998.4||447
1635863010000|2021-11-02 14:23:30|998.2|998|998.4|998|998.4|998.2|998.2|998|1015
1635863020000|2021-11-02 14:23:40|998.2||998.2||998.2||998.2||0
1635863030000|2021-11-02 14:23:50|998.4|998.2|998.6|998.4|998.6|998.4|998.4|998|4175
1635863060000|2021-11-02 14:24:20|998.4|998.2|998.4|998.2|998.4|998.2|998.4|998.2|1287
1635863070000|2021-11-02 14:24:30|998.6|998.4|998.4|998.2|998.6|998.4|998.4|998.2|4236
1635863100000|2021-11-02 14:25:00|998.2|998|998.2|997.8|998.2|998|998|997.6|7751
1635863110000|2021-11-02 14:25:10|998|997.6|997.8|997.4|998|997.8|997.8|997.4|2701
1635863120000|2021-11-02 14:25:20|998|997.6|998|997.8|998|997.8|997.8|997.4|2106
1635863130000|2021-11-02 14:25:30||997.6||997.6||997.6||997.6|0
1635863150000|2021-11-02 14:25:50||997.8||997.8||997.8||997.8|0
1635863160000|2021-11-02 14:26:00|||||||||476
1635863180000|2021-11-02 14:26:20|998.2|998|998.4|998|998.4|998|998.2|997.8|1148
1635863190000|2021-11-02 14:26:30|998.2||998.4||998.4||998.2||0
1635863200000|2021-11-02 14:26:40|998.2|997.8|998.2|997.8|998.2|997.8|998.2|997.8|2667
1635863210000|2021-11-02 14:26:50|998||998.2||998.2||998||0
1635863240000|2021-11-02 14:27:20|998.4||998.2||998.4||998.2||0
1635863260000|2021-11-02 14:27:40|998|997.6|997.2|997|998.2|997.6|996.8|996.6|24517
1635863270000|2021-11-02 14:27:50|997.4|997.2|997.4|997.2|997.6|997.2|997.4|997.2|1328
1635863280000|2021-11-02 14:28:00|997.6|997.4|997.4|997.2|997.8|997.4|997.4|997.2|2134
1635863290000|2021-11-02 14:28:10|997.6||997.4||997.6||997.4||1792
1635863300000|2021-11-02 14:28:20|997.6|997|997.4|997|997.6|997.2|997.2|996.8|8746
1635863310000|2021-11-02 14:28:30|997.2||997.2||997.4||997.2||0
1635863320000|2021-11-02 14:28:40|997.4|997.2|997.4|997.2|997.4|997.2|997.4|997.2|38
1635863330000|2021-11-02 14:28:50|||||||||255
1635863340000|2021-11-02 14:29:00|997.2|997|997.4|997|997.4|997|997.2|997|1004
1635863350000|2021-11-02 14:29:10|997.2||997.2||997.2||997.2||0
1635863360000|2021-11-02 14:29:20|997.4||997.4||997.4||997.4||823
1635863370000|2021-11-02 14:29:30|997.2|996.8|996.6|996.4|997.4|996.8|996.6|996.2|2782
1635863380000|2021-11-02 14:29:40|996.8||996.6||996.8||996.6||0
1635863390000|2021-11-02 14:29:50|996.8|996.6|996.8|996.4|996.8|996.6|996.6|996.4|1628
1635863400000|2021-11-02 14:30:00|996.6|996.2|996|995.8|996.6|996.2|995.8|995.4|8650
1635863420000|2021-11-02 14:30:20|996.2|996|996.4|996|996.4|996|996.2|996|4173
1635863430000|2021-11-02 14:30:30|996.6|996.2|996.6|996.2|996.6|996.2|996.6|996.2|242
1635863450000|2021-11-02 14:30:50|996.4|996.4|996.6|996.2|996.6|996.4|996.4|996.2|7663
1635863470000|2021-11-02 14:31:10|996.8|996.4|996.6|996.2|996.8|996.6|996.6|996.2|663
1635863480000|2021-11-02 14:31:20||996.4||996.4||996.4||996.4|650
1635863490000|2021-11-02 14:31:30|996.8|996.6|996.6|996.4|996.8|996.6|996.6|996.4|1786
1635863500000|2021-11-02 14:31:40|996.8|996.6|996.8|996.4|997|996.6|996.8|996.4|8092
1635863510000|2021-11-02 14:31:50|996.6|996.2|996.6|996.2|996.6|996.4|996.4|996.2|1806
1635863530000|2021-11-02 14:32:10||996.4||996.2||996.4||996.2|0
1635863540000|2021-11-02 14:32:20|996.4|996|996.6|996.2|996.6|996.2|996.4|996|415
1635863590000|2021-11-02 14:33:10|||||||||3500
1635863610000|2021-11-02 14:33:30||996.4||996.4||996.4||996.2|21274
1635863620000|2021-11-02 14:33:40|996.8|996.2|996.8|996.6|996.8|996.6|996.8|996.2|5138
1635863630000|2021-11-02 14:33:50|||||||||1675
1635863640000|2021-11-02 14:34:00|997|996.4|997|996.6|997|996.6|996.8|996.4|3412
1635863690000|2021-11-02 14:34:50|996.8|996.4|997|996.6|997|996.6|996.8|996.4|11091
1635863700000|2021-11-02 14:35:00|996.8|996.4|996.8|996.4|996.8|996.4|996.8|996.4|140
1635863710000|2021-11-02 14:35:10|996.6|996.2|996.2|996|996.8|996.2|996.2|996|14512
1635863720000|2021-11-02 14:35:20|996.4|996.2|996.4|996.2|996.4|996.2|996.4|996.2|1507
1635863730000|2021-11-02 14:35:30|996.6|996.4|996.4|996|996.6|996.4|996.2|996|15218
1635863760000|2021-11-02 14:36:00|996.2|996.2|996.4|996|996.4|996.2|996.2|996|8315
1635863770000|2021-11-02 14:36:10|996.6|996.2|996.8|996.4|996.8|996.6|996.6|996|31473
1635863780000|2021-11-02 14:36:20||996.6||996.4||996.6||996.4|1908
1635863800000|2021-11-02 14:36:40||996.6||996.6||996.6||996.6|2359
1635863810000|2021-11-02 14:36:50|||||||||14012
1635863820000|2021-11-02 14:37:00|997|996.8|997|996.8|997|996.8|997|996.8|4143
1635863830000|2021-11-02 14:37:10|996.8|996.6|996.8|996.6|996.8|996.6|996.8|996.6|1006
1635863840000|2021-11-02 14:37:20|||||||||951
1635863850000|2021-11-02 14:37:30|997|996.8|997.2|996.8|997.2|996.8|997|996.8|2149
1635863870000|2021-11-02 14:37:50|997||997.2||997.2||997||0
1635863890000|2021-11-02 14:38:10|||||||||1000
1635863910000|2021-11-02 14:38:30|||||||||982
1635863920000|2021-11-02 14:38:40|997.4|997|998|997.6|998|997.6|997.4|996.8|6473
1635863930000|2021-11-02 14:38:50|998.2|997.8|997.8|997.6|998.2|997.8|997.8|997.6|1692
1635863940000|2021-11-02 14:39:00|998|997.8|998.6|998.2|998.6|998.2|997.8|997.6|11649
1635863950000|2021-11-02 14:39:10|998.4||998.4||998.4||998.4||0
1635863960000|2021-11-02 14:39:20|998.6||998.4||998.6||998.4||0
1635863970000|2021-11-02 14:39:30|998.6||998.6||998.6||998.6||0
1635863980000|2021-11-02 14:39:40|998.4||998.4||998.4||998.4||0
1635863990000|2021-11-02 14:39:50|998.2|998|998|997.6|998.2|998|997.8|997.6|8752
1635864000000|2021-11-02 14:40:00|997.8|997.4|998|997.4|998|997.6|997.6|997.4|1688
1635864010000|2021-11-02 14:40:10|997.8||997.8||997.8||997.8||0
1635864030000|2021-11-02 14:40:30|998|997.6|998|997.8|998.2|997.8|998|997.6|2689
1635864040000|2021-11-02 14:40:40|998.2|998|998.6|998|998.6|998.4|998.2|998|2395
1635864050000|2021-11-02 14:40:50||998.2||998.2||998.2||998.2|0
1635864060000|2021-11-02 14:41:00|998.4|998|998|997.8|998.6|998.2|998|997.8|4301
1635864070000|2021-11-02 14:41:10|997.8|997.6|998|997.6|998|997.8|997.8|997.6|722
1635864080000|2021-11-02 14:41:20|997.8|997.4|997.8|997.4|997.8|997.4|997.6|997.2|8
1635864090000|2021-11-02 14:41:30|998|997.2|997.8|997.6|998|997.6|997.8|997.2|0
1635864110000|2021-11-02 14:41:50|997.6|997.4|998|997.8|998.2|997.8|997.6|997.4|7273
1635864120000|2021-11-02 14:42:00|998.2||998.2||998.2||998||0
1635864130000|2021-11-02 14:42:10|998|997.6|998|997.6|998|997.6|997.8|997.6|613
1635864140000|2021-11-02 14:42:20|998.2|997.8|998.2|997.8|998.2|998|998.2|997.6|662
1635864160000|2021-11-02 14:42:40|998.4|998|998.6|998.4|998.8|998.6|998.4|998|12328
1635864170000|2021-11-02 14:42:50|998.4|998.2|998.6|998.2|998.6|998.4|998.4|998.2|681
1635864190000|2021-11-02 14:43:10|998.8|998.4|998.8|998.4|998.8|998.4|998.8|998.4|0
1635864200000|2021-11-02 14:43:20|999|998.6|998.8|998.4|999|998.6|998.6|998.4|1741
1635864220000|2021-11-02 14:43:40|998.6||998.6||998.6||998.6||0
1635864230000|2021-11-02 14:43:50|998.4|998.2|998.6|998.2|998.6|998.2|998.4|998.2|2465
1635864250000|2021-11-02 14:44:10|998.4|998.4|998.4|998|998.4|998.4|998.2|998|3289
1635864290000|2021-11-02 14:44:50|998.2|997.8|997.8|997.4|998.4|997.8|997.6|997.2|11741
1635864300000|2021-11-02 14:45:00||997.6||997.6||997.6||997.6|0
1635864320000|2021-11-02 14:45:20|997.6|997.4|997.6|997.4|997.8|997.4|997.6|997.2|1934
1635864350000|2021-11-02 14:45:50|997.4|997.2|997.6|997.2|997.6|997.2|997.4|997.2|70
1635864360000|2021-11-02 14:46:00|997.4|997.4|997.4|997.2|997.6|997.4|997.4|997.2|262
1635864370000|2021-11-02 14:46:10|997.6|997.4|997.6|997.2|997.6|997.4|997.6|997.2|4267
1635864390000|2021-11-02 14:46:30||997.4||997.4||997.4||997.4|0
1635864400000|2021-11-02 14:46:40|997.8|997.6|997.8|997.6|998|997.6|997.8|997.6|4287
1635864420000|2021-11-02 14:47:00|998||998||998||998||486
1635864450000|2021-11-02 14:47:30|997.8||998||998||997.8||0
1635864460000|2021-11-02 14:47:40|997.8||997.8||997.8||997.8||0
1635864480000|2021-11-02 14:48:00|998|997.8|998|997.8|998|997.8|998|997.8|56
1635864490000|2021-11-02 14:48:10|998.2|998|998.4|998|998.4|998|998.2|997.8|6854
1635864510000|2021-11-02 14:48:30|998.2|997.8|998.2|997.8|998.2|997.8|998|997.8|3733
1635864540000|2021-11-02 14:49:00|998|997.6|997.8|997.6|998.2|997.6|997.8|997.6|8504
1635864550000|2021-11-02 14:49:10|997.6|997.4|997.6|997.2|997.8|997.4|997.4|997.2|6102
1635864570000|2021-11-02 14:49:30|997.4|997.4|997.6|997.2|997.6|997.4|997.4|997.2|516
1635864580000|2021-11-02 14:49:40|||||||||300
1635864600000|2021-11-02 14:50:00|||||||||879
1635864620000|2021-11-02 14:50:20|997.4|997|997.4|997|997.6|997|997.2|997|1616
1635864630000|2021-11-02 14:50:30|997.2|996.8|997|996.8|997.2|997|997|996.8|5770
1635864640000|2021-11-02 14:50:40|997.2|997|997.2|996.8|997.2|997|997.2|996.8|4286
1635864650000|2021-11-02 14:50:50||997||997||997||997|0
1635864660000|2021-11-02 14:51:00||996.8||997||997||996.8|5570
1635864670000|2021-11-02 14:51:10|997.4|997.2|997.6|997.2|997.6|997.4|997.4|997.2|2810
1635864680000|2021-11-02 14:51:20||997.4||997.4||997.4||997.4|1320
1635864690000|2021-11-02 14:51:30|997.8|997.6|997.8|997.6|997.8|997.6|997.8|997.6|47
1635864700000|2021-11-02 14:51:40|997.6|997.4|997.8|997.4|997.8|997.4|997.6|997.4|2295
1635864730000|2021-11-02 14:52:10|997.6|997.6|998|997.8|998|997.8|997.6|997.4|12322
1635864740000|2021-11-02 14:52:20|997.8|997.6|998|997.8|998|997.8|997.8|997.6|2805
1635864760000|2021-11-02 14:52:40|998.2|998|998.4|998.2|998.4|998.2|998.2|997.8|5355
1635864780000|2021-11-02 14:53:00|998.6|998.4|999.2|998.8|999.2|998.8|998.6|998.4|2577
1635864790000|2021-11-02 14:53:10|999.4|999|999.4|999.2|999.4|999.2|999.4|998.8|0
1635864800000|2021-11-02 14:53:20|999.6||999.6||999.6||999.6||0
1635864810000|2021-11-02 14:53:30||999.4||999.2||999.4||999.2|901
1635864840000|2021-11-02 14:54:00|999.8|999.4|999.8|999.6|999.8|999.6|999.8|999.2|5278
1635864850000|2021-11-02 14:54:10|||||||||1077
1635864860000|2021-11-02 14:54:20|1000|999.8|1000|999.8|1000|999.8|999.8|999.6|2084
1635864870000|2021-11-02 14:54:30|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|2783
1635864910000|2021-11-02 14:55:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|3901
1635864920000|2021-11-02 14:55:20|1001.5||1001.5||1001.5||1001.5||1397
1635864960000|2021-11-02 14:56:00||1001||1001||1001||1001|0
1635864970000|2021-11-02 14:56:10|||||||||2956
1635865000000|2021-11-02 14:56:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|16723
1635865010000|2021-11-02 14:56:50|1001.5|1001|1001.5|1001|1001.5|1001|1001|1001|19505
1635865040000|2021-11-02 14:57:20|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|1018
1635865050000|2021-11-02 14:57:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|7783
1635865080000|2021-11-02 14:58:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002|5274
1635865090000|2021-11-02 14:58:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|472
1635865100000|2021-11-02 14:58:20|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001|37697
1635865110000|2021-11-02 14:58:30|||||||||2000
1635865120000|2021-11-02 14:58:40|||||||||3977
1635865130000|2021-11-02 14:58:50|||||||||1064
1635865150000|2021-11-02 14:59:10|||||||||7874
1635865170000|2021-11-02 14:59:30||1001.5||1002||1002||1001.5|1709
1635865190000|2021-11-02 14:59:50|||||||||1732
1635865220000|2021-11-02 15:00:20|1003|1002.5|1003|1002.5|1003|1002.5|1002.5|1002|7249
1635865230000|2021-11-02 15:00:30|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|504
1635865270000|2021-11-02 15:01:10|||||||||80
1635865280000|2021-11-02 15:01:20|||||||||500
1635865300000|2021-11-02 15:01:40|||||||||107
1635865340000|2021-11-02 15:02:20|1003.5|1003|1003.5|1003|1004|1003|1003.5|1003|66856
1635865350000|2021-11-02 15:02:30|||||||||756
1635865360000|2021-11-02 15:02:40|||||||||381
1635865370000|2021-11-02 15:02:50|1004||1004||1004||1004||1387
1635865400000|2021-11-02 15:03:20||1003.5||1003.5||1003.5||1003.5|1107
1635865450000|2021-11-02 15:04:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|14137
1635865480000|2021-11-02 15:04:40||1002.5||1003||1003||1002.5|17030
1635865490000|2021-11-02 15:04:50|1004|1003.5|1004|1003.5|1004|1003.5|1003.5|1003|8648
1635865500000|2021-11-02 15:05:00|||||||||100
1635865530000|2021-11-02 15:05:30|||||||||7594
1635865560000|2021-11-02 15:06:00|||||||||9062
1635865600000|2021-11-02 15:06:40|||||||||7635
1635865620000|2021-11-02 15:07:00|||||||||1260
1635865670000|2021-11-02 15:07:50|||||||||50
1635865700000|2021-11-02 15:08:20|||||||||88
1635865730000|2021-11-02 15:08:50|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|15488
1635865740000|2021-11-02 15:09:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|5937
1635865770000|2021-11-02 15:09:30|1004.5|1004|1004.5|1004|1004.5|1004|1004|1004|4004
1635865790000|2021-11-02 15:09:50|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003|21313
1635865850000|2021-11-02 15:10:50|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|10504
1635865870000|2021-11-02 15:11:10|||||||||3375
1635865980000|2021-11-02 15:13:00|||||||||4517
1635865990000|2021-11-02 15:13:10|||||||||46
1635866040000|2021-11-02 15:14:00|||||||||2462
1635866050000|2021-11-02 15:14:10|1003|1002.5|1003|1002.5|1003.5|1002.5|1003|1002.5|12419
1635866160000|2021-11-02 15:16:00|1003.5|1003|1004|1003.5|1004|1003.5|1003|1002.5|46483
1635866200000|2021-11-02 15:16:40|1003.5|1003|1003|1002.5|1003.5|1003|1002.5|1002|27069
1635866210000|2021-11-02 15:16:50|1003.5||1003||1003.5||1003||9707
1635866250000|2021-11-02 15:17:30||1002||1002.5||1002.5||1002|895
1635866260000|2021-11-02 15:17:40||1002||1002||1002.5||1002|5724
1635866270000|2021-11-02 15:17:50|1002.5||1002.5||1002.5||1002.5||2638
1635866380000|2021-11-02 15:19:40|||||||||7586
1635866390000|2021-11-02 15:19:50|||||||||410
1635866430000|2021-11-02 15:20:30|1002|1001.5|1002|1001.5|1002.5|1002|1002|1001.5|3772
1635866440000|2021-11-02 15:20:40|||||||||901
1635866450000|2021-11-02 15:20:50|1001.5|1001|1001.5|1001|1001.5|1001.5|1001.5|1001|9764
1635866470000|2021-11-02 15:21:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|6365
1635866480000|2021-11-02 15:21:20|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|8620
1635866490000|2021-11-02 15:21:30|||||||||84
1635866540000|2021-11-02 15:22:20|||||||||4349
1635866560000|2021-11-02 15:22:40||1001.5||1002||1002||1001.5|3352
1635866580000|2021-11-02 15:23:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|16389
1635866590000|2021-11-02 15:23:10|1003.5|1003|1003.5|1002.5|1003.5|1003|1003.5|1002.5|6839
1635866620000|2021-11-02 15:23:40|1004|1003|1004|1003.5|1004|1003.5|1003.5|1003|8480
1635866630000|2021-11-02 15:23:50|||||||||250
1635866640000|2021-11-02 15:24:00|||||||||250
1635866690000|2021-11-02 15:24:50|1004.5|1004|1004.5|1003.5|1004.5|1004|1004|1003.5|10474
1635866720000|2021-11-02 15:25:20|1004||1004||1004||1004||0
1635866750000|2021-11-02 15:25:50|||||||||1012
1635866760000|2021-11-02 15:26:00|1003.5|1003|1004|1003.5|1004|1003.5|1003.5|1003|21782
1635866800000|2021-11-02 15:26:40|1004.5|1004|1004.5|1003.5|1004.5|1004|1004|1003.5|12467
1635866810000|2021-11-02 15:26:50||1004||1004||1004||1004|0
1635866820000|2021-11-02 15:27:00|||||||||1127
1635866830000|2021-11-02 15:27:10|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|7938
1635866850000|2021-11-02 15:27:30||1003.5||1004||1004||1003.5|9913
1635866860000|2021-11-02 15:27:40|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|5552
1635866880000|2021-11-02 15:28:00|1004.5|1004|1004.5|1004|1005|1004|1004.5|1004|10773
1635866900000|2021-11-02 15:28:20|||||||||3809
1635866930000|2021-11-02 15:28:50|1005|1004.5|1005|1004.5|1005|1004.5|1004.5|1004.5|2231
1635866940000|2021-11-02 15:29:00|1005.5|1005|1005|1004.5|1005.5|1005|1005|1004.5|42696
1635866960000|2021-11-02 15:29:20|||||||||7779
1635866990000|2021-11-02 15:29:50|||||||||2
1635867020000|2021-11-02 15:30:20|||||||||1000
1635867030000|2021-11-02 15:30:30|||||||||100
1635867080000|2021-11-02 15:31:20|||||||||500
1635867090000|2021-11-02 15:31:30|||||||||2185
1635867230000|2021-11-02 15:33:50|||||||||418
1635867240000|2021-11-02 15:34:00|||||||||5612
1635867260000|2021-11-02 15:34:20|||||||||2763
1635867270000|2021-11-02 15:34:30|||||||||8420
1635867290000|2021-11-02 15:34:50|||||||||30048
1635867320000|2021-11-02 15:35:20|||||||||15331
1635867330000|2021-11-02 15:35:30|||||||||8027
1635867350000|2021-11-02 15:35:50|||||||||1000
1635867400000|2021-11-02 15:36:40|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|14939
1635867420000|2021-11-02 15:37:00|||||||||1513
1635867500000|2021-11-02 15:38:20|1004|1003.5|1004|1003.5|1004.5|1004|1004|1003.5|29620
1635867510000|2021-11-02 15:38:30|1004.5|1004|1004.5|1004|1004.5|1004|1004|1004|3986
1635867610000|2021-11-02 15:40:10|||||||||510
1635867640000|2021-11-02 15:40:40|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004|10691
1635867650000|2021-11-02 15:40:50|||||||||200
1635867660000|2021-11-02 15:41:00|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|6392
1635867720000|2021-11-02 15:42:00|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004|326
1635867740000|2021-11-02 15:42:20|1004.5|1004|1005|1004|1005|1004|1004.5|1004|4492
1635867750000|2021-11-02 15:42:30|1004.5||1004.5||1005||1004.5||0
1635867780000|2021-11-02 15:43:00|||||||||944
1635867820000|2021-11-02 15:43:40|||||||||3700
1635867890000|2021-11-02 15:44:50|||||||||1
1635867900000|2021-11-02 15:45:00|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|10917
1635867910000|2021-11-02 15:45:10|||||||||3900
1635867940000|2021-11-02 15:45:40|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|9213
1635867960000|2021-11-02 15:46:00|||||||||237
1635868010000|2021-11-02 15:46:50|||||||||70
1635868020000|2021-11-02 15:47:00|||||||||1094
1635868040000|2021-11-02 15:47:20|||||||||983
1635868050000|2021-11-02 15:47:30|||||||||4590
1635868060000|2021-11-02 15:47:40|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|18218
1635868100000|2021-11-02 15:48:20||1003.5||1004||1004||1003.5|6973
1635868110000|2021-11-02 15:48:30|1004|1003.5|1004.5|1003.5|1004.5|1003.5|1004|1003.5|1685
1635868160000|2021-11-02 15:49:20||1004||1004||1004||1004|0
1635868240000|2021-11-02 15:50:40||1003.5||1004||1004||1003.5|14798
1635868250000|2021-11-02 15:50:50|||||||||144
1635868340000|2021-11-02 15:52:20|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|23615
1635868350000|2021-11-02 15:52:30|||||||||2000
1635868360000|2021-11-02 15:52:40|||||||||6957
1635868400000|2021-11-02 15:53:20|||||||||1571
1635868470000|2021-11-02 15:54:30|||||||||2101
1635868510000|2021-11-02 15:55:10|||||||||300
1635868560000|2021-11-02 15:56:00|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|40252
1635868610000|2021-11-02 15:56:50|||||||||2479
1635868620000|2021-11-02 15:57:00|||||||||1128
1635868630000|2021-11-02 15:57:10|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|950
1635868670000|2021-11-02 15:57:50|||||||||48
1635868680000|2021-11-02 15:58:00|1003.5|1003|1004|1003|1004|1003|1003.5|1003|22297
1635868690000|2021-11-02 15:58:10|1003.5||1004||1004||1003.5||80
1635868700000|2021-11-02 15:58:20|1003.5|1003.5|1004|1003|1004|1003.5|1003.5|1003|7772
1635868710000|2021-11-02 15:58:30||1003.5||1003.5||1003.5||1003.5|0
1635868760000|2021-11-02 15:59:20|||||||||3000
1635868790000|2021-11-02 15:59:50|1004.5|1004|1004.5|1003.5|1004.5|1004|1004|1003.5|28031
1635868800000|2021-11-02 16:00:00|1004||1004||1004.5||1004||5162
1635868810000|2021-11-02 16:00:10|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|2421
1635868840000|2021-11-02 16:00:40|||||||||6117
1635868860000|2021-11-02 16:01:00|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|14691
1635868880000|2021-11-02 16:01:20|||||||||2000
1635868900000|2021-11-02 16:01:40|||||||||2138
1635868930000|2021-11-02 16:02:10|1004.5|1004|1005|1004.5|1005|1004.5|1004.5|1004|8241
1635868960000|2021-11-02 16:02:40|1005.5|1005|1006|1005.5|1006|1005.5|1005.5|1005|154272
1635868970000|2021-11-02 16:02:50|1006.5|1006|1006|1005.5|1006.5|1006|1006|1005.5|3641
1635868980000|2021-11-02 16:03:00|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|328
1635868990000|2021-11-02 16:03:10|1007||1006.5||1007||1006.5||5110
1635869000000|2021-11-02 16:03:20|1007||1006.5||1007||1006.5||441
1635869010000|2021-11-02 16:03:30|1007|1006.5|1007|1006|1007|1006.5|1006.5|1006|3131
1635869020000|2021-11-02 16:03:40|1006.5||1006.5||1006.5||1006.5||0
1635869050000|2021-11-02 16:04:10|||||||||3000
1635869070000|2021-11-02 16:04:30|||||||||100
1635869080000|2021-11-02 16:04:40|||||||||1848
1635869090000|2021-11-02 16:04:50|||||||||1100
1635869100000|2021-11-02 16:05:00|1007|1006.5|1007|1006.5|1007|1006.5|1006.5|1006.5|16600
1635869110000|2021-11-02 16:05:10|||||||||1100
1635869140000|2021-11-02 16:05:40|||||||||2546
1635869150000|2021-11-02 16:05:50|||||||||1500
1635869180000|2021-11-02 16:06:20|||||||||6134
1635869190000|2021-11-02 16:06:30|||||||||787
1635869200000|2021-11-02 16:06:40|||||||||6415
1635869220000|2021-11-02 16:07:00|||||||||21096
1635869230000|2021-11-02 16:07:10|||||||||2275
1635869240000|2021-11-02 16:07:20|1007.5|1007|1007.5|1007|1007.5|1007|1007.5|1007|163924
1635869250000|2021-11-02 16:07:30|||||||||17953
1635869260000|2021-11-02 16:07:40|||||||||360
1635869270000|2021-11-02 16:07:50|1007|1006.5|1007|1006.5|1007|1006.5|1007|1006.5|16576
1635869280000|2021-11-02 16:08:00|1007.5||1007.5||1007.5||1007.5||1336
1635869350000|2021-11-02 16:09:10||1007||1007||1007||1007|480
1635869360000|2021-11-02 16:09:20|||||||||314
1635869380000|2021-11-02 16:09:40|||||||||471
1635869400000|2021-11-02 16:10:00|1008||1008||1008||1008||15151
1635869410000|2021-11-02 16:10:10|1007.5||1007.5||1008||1007.5||767
1635869430000|2021-11-02 16:10:30|||||||||453
1635869440000|2021-11-02 16:10:40|||||||||101
1635869450000|2021-11-02 16:10:50|||||||||5929
1635869460000|2021-11-02 16:11:00|||||||||1513
1635869470000|2021-11-02 16:11:10|||||||||808
1635869490000|2021-11-02 16:11:30|||||||||3893
1635869530000|2021-11-02 16:12:10|||||||||748
1635869540000|2021-11-02 16:12:20|||||||||8191
1635869550000|2021-11-02 16:12:30|1007|1006.5|1007.5|1007|1007.5|1007|1007|1006.5|15066
1635869560000|2021-11-02 16:12:40||1006.5||1007||1007||1006.5|0
1635869570000|2021-11-02 16:12:50|||||||||29
1635869640000|2021-11-02 16:14:00|1008|1007.5|1007.5|1007|1008|1007.5|1007.5|1007|18620
1635869650000|2021-11-02 16:14:10|||||||||2506
1635869660000|2021-11-02 16:14:20|1008|1007.5|1007.5|1007|1008|1007.5|1007.5|1007|2234
1635869670000|2021-11-02 16:14:30|||||||||617
1635869680000|2021-11-02 16:14:40|||||||||2000
1635869710000|2021-11-02 16:15:10|||||||||1806
1635869720000|2021-11-02 16:15:20|||||||||2994
1635869730000|2021-11-02 16:15:30|||||||||5102
1635869740000|2021-11-02 16:15:40|||||||||5903
1635869760000|2021-11-02 16:16:00|||||||||2525
1635869770000|2021-11-02 16:16:10|||||||||1023
1635869780000|2021-11-02 16:16:20|||||||||1547
1635869790000|2021-11-02 16:16:30|||||||||10321
1635869810000|2021-11-02 16:16:50|||||||||521
1635869830000|2021-11-02 16:17:10|||||||||504
1635869840000|2021-11-02 16:17:20|||||||||113
1635869850000|2021-11-02 16:17:30|||||||||26639
1635869870000|2021-11-02 16:17:50|1008|1007.5|1008|1007.5|1008|1007.5|1008|1007.5|5835
1635869880000|2021-11-02 16:18:00|||||||||817
1635869890000|2021-11-02 16:18:10|||||||||187
1635869900000|2021-11-02 16:18:20|||||||||679
1635869910000|2021-11-02 16:18:30|||||||||204
1635869920000|2021-11-02 16:18:40|||||||||2186
1635869930000|2021-11-02 16:18:50|||||||||715
1635869940000|2021-11-02 16:19:00|1007.5|1007|1008|1007.5|1008|1007.5|1007.5|1007|34567
1635869950000|2021-11-02 16:19:10|||||||||6313
1635869960000|2021-11-02 16:19:20|||||||||10736
1635869970000|2021-11-02 16:19:30|||||||||378
1635869980000|2021-11-02 16:19:40|1008.5|1008|1008.5|1008|1008.5|1008|1008|1007.5|36030
1635869990000|2021-11-02 16:19:50|1009||1008.5||1009||1008.5||2046
1635926420000|2021-11-03 08:00:20|1006|1004.5|1006|1004|1006|1004.5|1005.5|1004|661
1635926430000|2021-11-03 08:00:30|1005.5|1003.5|1004.5|1003|1006|1003.5|1004|1002|4003
1635926440000|2021-11-03 08:00:40|1005|1003.5|1006|1004|1006|1004|1004|1003.5|22268
1635926450000|2021-11-03 08:00:50|1005.5||1006||1006||1005.5||122
1635926460000|2021-11-03 08:01:00|1006.5|1004.5|1009|1007|1009|1007|1006.5|1004.5|12306
1635926470000|2021-11-03 08:01:10|1008.5|1008.5|1009|1007|1009|1008.5|1008.5|1007|7358
1635926480000|2021-11-03 08:01:20|1009.5||1010||1010||1009.5||339
1635926490000|2021-11-03 08:01:30|1009.5||1009.5||1009.5||1009.5||0
1635926500000|2021-11-03 08:01:40|1010||1010||1010||1010||0
1635926520000|2021-11-03 08:02:00|1009.5||1009.5||1009.5||1009.5||0
1635926580000|2021-11-03 08:03:00|1010|1007.5|1015.5|1014|1016|1014.5|1009.5|1007.5|366001
1635926590000|2021-11-03 08:03:10|1015|1013.5|1015|1013.5|1016|1014|1014|1013|8812
1635926610000|2021-11-03 08:03:30|1014.5|1013|1014|1013|1014.5|1013.5|1013.5|1012|14533
1635926620000|2021-11-03 08:03:40||1012.5||1012.5||1012.5||1012.5|529
1635926640000|2021-11-03 08:04:00||1013||1013||1013||1013|0
1635926650000|2021-11-03 08:04:10|1014.5||1014.5||1014.5||1014.5||1601
1635926680000|2021-11-03 08:04:40|1014|1012|1013.5|1012.5|1014|1012.5|1013.5|1012|5391
1635926690000|2021-11-03 08:04:50||1012||1012||1012||1012|0
1635926700000|2021-11-03 08:05:00|1013|1012.5|1013.5|1012|1013.5|1012.5|1013|1012|284
1635926710000|2021-11-03 08:05:10|||||||||1185
1635926730000|2021-11-03 08:05:30|1013|1012.5|1013.5|1012|1013.5|1012.5|1013|1012|354
1635926750000|2021-11-03 08:05:50|1014|1012.5|1014|1012.5|1014|1012.5|1014|1012|5000
1635926760000|2021-11-03 08:06:00|1013.5|1012|1013.5|1012.5|1013.5|1012.5|1013.5|1012|0
1635926770000|2021-11-03 08:06:10|1014|1012|1013|1012|1014|1012|1013|1012|2318
1635926810000|2021-11-03 08:06:50|1013.5|1012.5|1013.5|1012|1013.5|1012.5|1013.5|1012|5177
1635926820000|2021-11-03 08:07:00|||||||||1024
1635926840000|2021-11-03 08:07:20|1013|1013|1013.5|1012|1013.5|1013|1013|1012|23120
1635926850000|2021-11-03 08:07:30|1013|1012.5|1013.5|1012|1013.5|1012.5|1013|1012|2220
1635926860000|2021-11-03 08:07:40|||||||||52
1635926870000|2021-11-03 08:07:50|1013||1013||1013.5||1013||50
1635926880000|2021-11-03 08:08:00|1013.5|1012.5|1012.5|1011.5|1013.5|1012.5|1012.5|1011.5|7771
1635926890000|2021-11-03 08:08:10|||||||||298
1635926910000|2021-11-03 08:08:30|1013|1012.5|1013|1011.5|1013|1012.5|1012.5|1011.5|6747
1635926920000|2021-11-03 08:08:40|1013.5|1012|1013.5|1012|1013.5|1012|1013|1012|0
1635926930000|2021-11-03 08:08:50|1013||1013.5||1013.5||1013||0
1635926940000|2021-11-03 08:09:00|1013||1013.5||1013.5||1013||28
1635926950000|2021-11-03 08:09:10||1012.5||1012.5||1012.5||1012.5|0
1635926960000|2021-11-03 08:09:20||1012||1012||1012||1012|0
1635926970000|2021-11-03 08:09:30|1013||1013.5||1013.5||1013||0
1635926990000|2021-11-03 08:09:50|||||||||901
1635927010000|2021-11-03 08:10:10|1013|1011.5|1012.5|1011|1013|1011.5|1012|1011|4185
1635927080000|2021-11-03 08:11:20|1012||1012.5||1012.5||1012||0
1635927090000|2021-11-03 08:11:30|1012|1010.5|1012|1010.5|1012|1010.5|1011|1010|6372
1635927100000|2021-11-03 08:11:40||1011||1011||1011||1011|228
1635927110000|2021-11-03 08:11:50||1010.5||1010.5||1011||1010.5|0
1635927130000|2021-11-03 08:12:10||1011||1011||1011||1011|0
1635927140000|2021-11-03 08:12:20|1011.5||1011.5||1011.5||1011.5||0
1635927160000|2021-11-03 08:12:40|1012|1011.5|1013|1012|1013|1012|1012|1011.5|13434
1635927170000|2021-11-03 08:12:50|||||||||1572
1635927200000|2021-11-03 08:13:20|1012.5|1012.5|1013|1012.5|1013|1012.5|1012.5|1012|2000
1635927210000|2021-11-03 08:13:30|1013.5|1012|1013|1011.5|1013.5|1012|1012.5|1011.5|3435
1635927250000|2021-11-03 08:14:10||1012||1012||1012||1012|0
1635927300000|2021-11-03 08:15:00||1012.5||1012.5||1012.5||1012|1548
1635927310000|2021-11-03 08:15:10|1012.5|1012|1012|1010.5|1012.5|1012|1011.5|1010.5|8947
1635927320000|2021-11-03 08:15:20|1011.5|1010|1011.5|1010.5|1011.5|1010.5|1011.5|1010|918
1635927330000|2021-11-03 08:15:30|1012|1011|1013.5|1012.5|1013.5|1012.5|1012|1011|1514
1635927350000|2021-11-03 08:15:50|1013|1012|1012|1011.5|1013.5|1012|1012|1011.5|13929
1635927360000|2021-11-03 08:16:00|1012.5||1012||1012.5||1012||2539
1635927370000|2021-11-03 08:16:10|1012.5||1012.5||1012.5||1012.5||0
1635927380000|2021-11-03 08:16:20|||||||||2481
1635927400000|2021-11-03 08:16:40|1013|1012|1013|1012.5|1013|1012.5|1012.5|1011.5|6502
1635927410000|2021-11-03 08:16:50|1013.5|1013|1013.5|1013|1014|1013.5|1013.5|1013|9731
1635927420000|2021-11-03 08:17:00|1014||1013.5||1014||1013.5||2763
1635927430000|2021-11-03 08:17:10|1014|1013.5|1014.5|1013.5|1014.5|1013.5|1014|1013.5|25422
1635927480000|2021-11-03 08:18:00|1014|1013|1014|1013|1014.5|1013.5|1013|1012.5|18078
1635927490000|2021-11-03 08:18:10|||||||||247
1635927500000|2021-11-03 08:18:20|1013.5|1012.5|1014|1013.5|1014|1013.5|1013.5|1012.5|9373
1635927510000|2021-11-03 08:18:30|1013.5|1013|1014|1013|1014|1013|1013.5|1013|1250
1635927520000|2021-11-03 08:18:40|1014.5|1013.5|1015|1014.5|1015|1014.5|1014|1013|21786
1635927530000|2021-11-03 08:18:50|1015.5|1015|1014.5|1014|1015.5|1015|1014.5|1014|13490
1635927540000|2021-11-03 08:19:00|||||||||297
1635927550000|2021-11-03 08:19:10|1015|1014.5|1015|1014|1015|1014.5|1014.5|1014|6576
1635927560000|2021-11-03 08:19:20||1014.5||1014.5||1014.5||1014|0
1635927570000|2021-11-03 08:19:30|1015.5||1015.5||1015.5||1015.5||849
1635927580000|2021-11-03 08:19:40|1016|1015|1016|1015|1016|1015|1015.5|1015|5747
1635927590000|2021-11-03 08:19:50|1015.5|1015.5|1016|1015|1016.5|1015.5|1015.5|1015|9402
1635927600000|2021-11-03 08:20:00|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|1015|1014.5|3391
1635927640000|2021-11-03 08:20:40|1016|1015|1016.5|1015.5|1016.5|1015.5|1015.5|1014.5|5526
1635927660000|2021-11-03 08:21:00|1017|1016|1017|1016.5|1017|1016.5|1016.5|1016|14916
1635927680000|2021-11-03 08:21:20|1017.5||1017||1017.5||1017||5423
1635927690000|2021-11-03 08:21:30|1017.5||1017.5||1017.5||1017||1043
1635927710000|2021-11-03 08:21:50|1017||1017.5||1017.5||1017||0
1635927740000|2021-11-03 08:22:20|1017|1017|1017.5|1016.5|1017.5|1017|1017|1016.5|3500
1635927750000|2021-11-03 08:22:30|1017||1017||1017||1017||41
1635927760000|2021-11-03 08:22:40|1016.5|1016|1016.5|1016|1017|1016|1016|1015.5|16298
1635927770000|2021-11-03 08:22:50|1016|1015.5|1016.5|1015.5|1016.5|1015.5|1016|1015.5|1348
1635927780000|2021-11-03 08:23:00|||||||||14485
1635927800000|2021-11-03 08:23:20||1016||1015.5||1016||1015.5|0
1635927820000|2021-11-03 08:23:40|1016||1016.5||1016.5||1016||3433
1635927840000|2021-11-03 08:24:00||1016||1016||1016||1015.5|0
1635927850000|2021-11-03 08:24:10|1016|1015.5|1015.5|1015|1016|1015.5|1015.5|1015|1992
1635927860000|2021-11-03 08:24:20|1016||1015.5||1016||1015.5||0
1635927870000|2021-11-03 08:24:30|1016|1015.5|1016|1015.5|1016|1015.5|1016|1015|3004
1635927880000|2021-11-03 08:24:40|1016.5|1015|1016.5|1015.5|1016.5|1015.5|1016.5|1015|12398
1635927900000|2021-11-03 08:25:00|1016|1016|1017|1016|1017|1016.5|1016|1015.5|4965
1635927930000|2021-11-03 08:25:30||1016.5||1016.5||1016.5||1016.5|5
1635927940000|2021-11-03 08:25:40|1016.5|1016|1016.5|1016|1016.5|1016|1016|1015|33911
1635927950000|2021-11-03 08:25:50|1017|1016.5|1017|1016.5|1017|1016.5|1016.5|1016|907
1635927960000|2021-11-03 08:26:00|1016.5|1016|1017|1016.5|1017|1016.5|1016.5|1016|5
1635928000000|2021-11-03 08:26:40|1016.5|1016|1016|1015.5|1017|1016|1016|1015.5|3163
1635928020000|2021-11-03 08:27:00|1016.5|1016|1016.5|1015.5|1017|1016|1016.5|1015.5|1103
1635928040000|2021-11-03 08:27:20|1017|1016|1017|1016|1017|1016|1016.5|1016|3141
1635928050000|2021-11-03 08:27:30|1016.5|1015.5|1016|1015.5|1017|1015.5|1016|1015.5|2309
1635928060000|2021-11-03 08:27:40|1016.5|1016|1016.5|1016|1016.5|1016|1016|1016|9315
1635928070000|2021-11-03 08:27:50|1017|1017|1016.5|1016|1017.5|1017|1016.5|1016|31559
1635928080000|2021-11-03 08:28:00|1017||1016.5||1017||1016.5||0
1635928090000|2021-11-03 08:28:10|1016|1015.5|1016.5|1016|1016.5|1016|1016|1015.5|4969
1635928100000|2021-11-03 08:28:20|1016|1015.5|1016|1015.5|1016|1015.5|1015.5|1015|5761
1635928130000|2021-11-03 08:28:50|1015.5|1015|1015.5|1015|1016|1015.5|1015.5|1015|6746
1635928140000|2021-11-03 08:29:00|||||||||2247
1635928160000|2021-11-03 08:29:20|1016|1015.5|1016.5|1016|1016.5|1016|1016|1015.5|3600
1635928170000|2021-11-03 08:29:30||1015.5||1016||1016||1015.5|6
1635928220000|2021-11-03 08:30:20|1016|1015.5|1016.5|1016|1016.5|1016|1016|1015.5|11691
1635928230000|2021-11-03 08:30:30|||||||||5
1635928250000|2021-11-03 08:30:50|1016|1015.5|1016|1015.5|1016|1015.5|1016|1015.5|1334
1635928260000|2021-11-03 08:31:00|1016.5||1016.5||1016.5||1016.5||0
1635928270000|2021-11-03 08:31:10|||||||||5
1635928280000|2021-11-03 08:31:20|1016||1016||1016||1016||0
1635928310000|2021-11-03 08:31:50|1015.5|1015|1015.5|1015|1015.5|1015|1015.5|1015|4194
1635928330000|2021-11-03 08:32:10|||||||||5
1635928340000|2021-11-03 08:32:20|1016||1015.5||1016||1015.5||0
1635928350000|2021-11-03 08:32:30|||||||||180
1635928360000|2021-11-03 08:32:40|1015|1014.5|1015.5|1015|1015.5|1015|1015|1014.5|7821
1635928370000|2021-11-03 08:32:50|1015|1014.5|1015.5|1014.5|1015.5|1015|1015|1014.5|13084
1635928390000|2021-11-03 08:33:10|1015|1015|1015.5|1014.5|1015.5|1015|1015|1014.5|1181
1635928400000|2021-11-03 08:33:20|1015||1015||1015||1015||0
1635928410000|2021-11-03 08:33:30|1015.5||1015||1015.5||1015||121
1635928440000|2021-11-03 08:34:00|1014.5|1014|1014.5|1013.5|1014.5|1014|1014.5|1013.5|11083
1635928450000|2021-11-03 08:34:10|1014|1014|1015|1014.5|1015.5|1015|1014|1014|25300
1635928460000|2021-11-03 08:34:20|1015.5|1015|1015.5|1015|1015.5|1015|1015.5|1015|297
1635928470000|2021-11-03 08:34:30|1015|1014.5|1015|1014.5|1015|1014.5|1015|1014|3028
1635928480000|2021-11-03 08:34:40|1014.5|1014|1014.5|1014|1014.5|1014|1014.5|1014|500
1635928490000|2021-11-03 08:34:50|||||||||250
1635928500000|2021-11-03 08:35:00|1015|1014.5|1015|1014.5|1015|1014.5|1015|1014|1160
1635928510000|2021-11-03 08:35:10||1014||1014.5||1014.5||1014|0
1635928520000|2021-11-03 08:35:20|1014.5|1014|1014.5|1014|1014.5|1014|1014.5|1014|1018
1635928530000|2021-11-03 08:35:30|1015||1015||1015||1014.5||102
1635928550000|2021-11-03 08:35:50|1014.5|1014.5|1015|1014|1015|1014.5|1014.5|1014|20040
1635928570000|2021-11-03 08:36:10||1014.5||1014.5||1014.5||1014.5|1000
1635928590000|2021-11-03 08:36:30||1014||1014||1014.5||1014|0
1635928640000|2021-11-03 08:37:20|1015.5|1014.5|1015.5|1014.5|1015.5|1015|1015.5|1014.5|7635
1635928650000|2021-11-03 08:37:30|1015|1015|1015|1014.5|1015.5|1015|1015|1014.5|3714
1635928660000|2021-11-03 08:37:40|1014.5|1014|1014.5|1014|1014.5|1014|1014.5|1014|41572
1635928670000|2021-11-03 08:37:50|||||||||600
1635928690000|2021-11-03 08:38:10|1015|1014.5|1015.5|1015|1015.5|1015|1015|1014|12373
1635928710000|2021-11-03 08:38:30|1015|1014.5|1015|1014.5|1015|1014.5|1015|1014.5|2603
1635928740000|2021-11-03 08:39:00|1015.5||1015.5||1015.5||1015||852
1635928750000|2021-11-03 08:39:10|1015|1015|1015.5|1014.5|1015.5|1015|1015|1014.5|2002
1635928760000|2021-11-03 08:39:20|1015|1015|1015.5|1014.5|1015.5|1015|1015|1014.5|2400
1635928770000|2021-11-03 08:39:30|1015||1015||1015||1015||0
1635928780000|2021-11-03 08:39:40|||||||||1414
1635928800000|2021-11-03 08:40:00|||||||||6204
1635928810000|2021-11-03 08:40:10|1015.5|1015|1015.5|1015|1015.5|1015|1015|1014.5|48665
1635928820000|2021-11-03 08:40:20|1015|1014.5|1015|1014.5|1015|1014.5|1015|1014.5|3317
1635928840000|2021-11-03 08:40:40|||||||||940
1635928860000|2021-11-03 08:41:00|1015.5||1015||1015.5||1015||19305
1635928870000|2021-11-03 08:41:10|1014.5|1014|1014.5|1014|1014.5|1014|1014.5|1014|6909
1635928880000|2021-11-03 08:41:20|||||||||5872
1635928900000|2021-11-03 08:41:40|1015||1015||1015||1015||959
1635928930000|2021-11-03 08:42:10|1014.5|1013.5|1014|1013.5|1015|1013.5|1014|1013|5170
1635928940000|2021-11-03 08:42:20|1014.5|1014|1014|1013.5|1015.5|1014|1014|1013.5|11895
1635928950000|2021-11-03 08:42:30|1014.5||1014||1014.5||1014||28
1635928960000|2021-11-03 08:42:40|1014.5||1014||1014.5||1014||0
1635928970000|2021-11-03 08:42:50|1014.5|1013|1014|1013|1014.5|1013|1013|1012.5|6316
1635928980000|2021-11-03 08:43:00|1013.5||1014||1014||1013.5||90
1635929020000|2021-11-03 08:43:40|1013.5||1013.5||1013.5||1013.5||0
1635929100000|2021-11-03 08:45:00|1013|1012.5|1013|1012.5|1013.5|1013|1013|1012.5|2038
1635929110000|2021-11-03 08:45:10|1012.5|1012|1013|1012|1013|1012|1012.5|1012|10889
1635929140000|2021-11-03 08:45:40|1013.5|1012.5|1013.5|1012.5|1013.5|1013|1013.5|1012|10462
1635929170000|2021-11-03 08:46:10|1013|1012|1013.5|1012.5|1013.5|1012.5|1012.5|1012|14191
1635929200000|2021-11-03 08:46:40|1014|1013|1014|1013.5|1014|1013.5|1014|1013|1618
1635929220000|2021-11-03 08:47:00|1013.5|1013|1014|1013|1014|1013|1013.5|1013|2472
1635929250000|2021-11-03 08:47:30|1013.5|1012.5|1013|1012.5|1014|1012.5|1013|1012.5|65
1635929260000|2021-11-03 08:47:40||1012||1012||1012||1012|1329
1635929270000|2021-11-03 08:47:50||1012.5||1012||1012.5||1012|3000
1635929310000|2021-11-03 08:48:30|1013.5|1012.5|1013|1012.5|1013.5|1013|1013|1012.5|13473
1635929320000|2021-11-03 08:48:40|1013.5||1013.5||1013.5||1013||0
1635929330000|2021-11-03 08:48:50|1013||1013.5||1013.5||1013||0
1635929340000|2021-11-03 08:49:00|1013|1012|1013|1012|1013|1012.5|1012.5|1012|4503
1635929350000|2021-11-03 08:49:10||1012.5||1012||1012.5||1012|1
1635929380000|2021-11-03 08:49:40|1012.5||1013||1013||1012.5||2800
1635929410000|2021-11-03 08:50:10|1012.5|1012.5|1013.5|1012.5|1013.5|1013|1012.5|1012|12859
1635929420000|2021-11-03 08:50:20||1013||1012.5||1013||1012.5|9637
1635929450000|2021-11-03 08:50:50|1014|1013|1014|1013.5|1014|1013.5|1013.5|1013|3576
1635929460000|2021-11-03 08:51:00|1013.5|1013|1014|1013|1014|1013|1013.5|1013|1880
1635929490000|2021-11-03 08:51:30|1013.5||1013.5||1013.5||1013.5||924
1635929500000|2021-11-03 08:51:40|1013|1012.5|1013.5|1012.5|1013.5|1012.5|1013|1012.5|1657
1635929540000|2021-11-03 08:52:20|1014|1013|1014|1013.5|1014|1013.5|1014|1012.5|8819
1635929550000|2021-11-03 08:52:30|1014.5|1014|1014|1013.5|1014.5|1014|1014|1013.5|9427
1635929560000|2021-11-03 08:52:40|||||||||315
1635929570000|2021-11-03 08:52:50|1013.5|1013|1013.5|1013|1013.5|1013|1013.5|1013|3613
1635929580000|2021-11-03 08:53:00||1012.5||1013||1013||1012.5|2594
1635929590000|2021-11-03 08:53:10|1014||1014||1014||1014||3740
1635929600000|2021-11-03 08:53:20|1013.5|1012.5|1013|1012.5|1014|1012.5|1013|1012.5|7620
1635929620000|2021-11-03 08:53:40|1013.5|1012|1013|1012|1013.5|1012.5|1012|1011.5|100217
1635929630000|2021-11-03 08:53:50|1012.5||1013||1013||1012.5||12550
1635929640000|2021-11-03 08:54:00|1012.5|1011.5|1012|1011.5|1013|1011.5|1012|1011.5|10315
1635929650000|2021-11-03 08:54:10||1011||1011||1011||1011|617
1635929660000|2021-11-03 08:54:20||1011.5||1011.5||1011.5||1011.5|0
1635929670000|2021-11-03 08:54:30||1011||1011||1011||1011|0
1635929710000|2021-11-03 08:55:10||1011.5||1011.5||1011.5||1011.5|402
1635929720000|2021-11-03 08:55:20||1011||1011||1011||1011|936
1635929730000|2021-11-03 08:55:30||1011.5||1011.5||1011.5||1011.5|0
1635929740000|2021-11-03 08:55:40||1011||1011||1011||1011|1432
1635929760000|2021-11-03 08:56:00||1011.5||1011.5||1011.5||1011|166
1635929790000|2021-11-03 08:56:30|||||||||500
1635929800000|2021-11-03 08:56:40|||||||||415
1635929810000|2021-11-03 08:56:50|||||||||54
1635929820000|2021-11-03 08:57:00|1012.5|1012|1012.5|1012|1012.5|1012|1012.5|1012|2294
1635929830000|2021-11-03 08:57:10|1013|1012.5|1013|1012|1013|1012.5|1012.5|1012|21279
1635929860000|2021-11-03 08:57:40||1012.5||1012.5||1012.5||1012.5|3000
1635929870000|2021-11-03 08:57:50||1012||1012||1012||1012|3272
1635929880000|2021-11-03 08:58:00|1012.5|1012.5|1012.5|1012|1012.5|1012.5|1012.5|1012|500
1635929890000|2021-11-03 08:58:10|||||||||5531
1635929900000|2021-11-03 08:58:20|||||||||63
1635929940000|2021-11-03 08:59:00|||||||||852
1635929960000|2021-11-03 08:59:20|1012|1011.5|1012|1011.5|1012|1011.5|1012|1011.5|4963
1635929990000|2021-11-03 08:59:50|||||||||200
1635930000000|2021-11-03 09:00:00|1011.5|1011|1012|1011|1012|1011.5|1011.5|1011|4681
1635930010000|2021-11-03 09:00:10|1011.5||1011.5||1012||1011.5||9681
1635930020000|2021-11-03 09:00:20|||||||||125
1635930040000|2021-11-03 09:00:40|1011|1010.5|1010.5|1010|1011|1010.5|1010.5|1010|34098
1635930050000|2021-11-03 09:00:50|1011|1010.5|1011|1010.5|1011|1010.5|1010.5|1010.5|986
1635930060000|2021-11-03 09:01:00||1010||1010||1010||1010|0
1635930070000|2021-11-03 09:01:10|1010.5|1010.5|1011|1010|1011|1010.5|1010.5|1010|0
1635930100000|2021-11-03 09:01:40|1010.5|1009|1010|1009|1011|1010|1009.5|1009|80062
1635930110000|2021-11-03 09:01:50|1009.5|1008|1008.5|1008|1010|1008.5|1008|1007.5|84693
1635930120000|2021-11-03 09:02:00|1008|1007.5|1007.5|1007|1008.5|1007.5|1007|1006.5|80136
1635930140000|2021-11-03 09:02:20|1008||1008||1008||1008||4208
1635930150000|2021-11-03 09:02:30|1007.5||1007.5||1007.5||1007.5||0
1635930160000|2021-11-03 09:02:40|1008||1007.5||1008||1007.5||1282
1635930170000|2021-11-03 09:02:50|1008||1007.5||1008||1007.5||0
1635930200000|2021-11-03 09:03:20|1007|1006.5|1007|1006.5|1007|1006.5|1007|1006.5|3364
1635930210000|2021-11-03 09:03:30|1007.5||1007.5||1007.5||1007.5||1607
1635930220000|2021-11-03 09:03:40||1007||1007||1007||1006.5|2000
1635930230000|2021-11-03 09:03:50|1007|1006.5|1007|1006.5|1007|1006.5|1007|1006.5|688
1635930250000|2021-11-03 09:04:10|||||||||4949
1635930260000|2021-11-03 09:04:20|1007.5|1007|1007.5|1007|1007.5|1007|1007.5|1007|8840
1635930270000|2021-11-03 09:04:30|1007|1006.5|1007.5|1007|1007.5|1007|1007|1006.5|289
1635930280000|2021-11-03 09:04:40|1007|1006.5|1007.5|1006.5|1007.5|1007|1007|1006.5|10593
1635930290000|2021-11-03 09:04:50|1007|1007|1007|1006.5|1007|1007|1007|1006.5|1139
1635930300000|2021-11-03 09:05:00|||||||||197
1635930310000|2021-11-03 09:05:10|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|4905
1635930330000|2021-11-03 09:05:30|1007|1006.5|1007|1006|1007|1006.5|1006.5|1006|7004
1635930340000|2021-11-03 09:05:40||1006.5||1006||1006.5||1006|2821
1635930350000|2021-11-03 09:05:50|||||||||2000
1635930360000|2021-11-03 09:06:00||1006.5||1006||1006.5||1006|508
1635930370000|2021-11-03 09:06:10|1006.5|1006.5|1007|1006|1007|1006.5|1006.5|1006|3718
1635930410000|2021-11-03 09:06:50|1007.5|1006.5|1007.5|1006.5|1007.5|1007|1007|1006|12820
1635930420000|2021-11-03 09:07:00||1007||1006.5||1007||1006.5|0
1635930430000|2021-11-03 09:07:10|1007||1007.5||1007.5||1007||0
1635930440000|2021-11-03 09:07:20||1007||1007||1007||1006.5|0
1635930450000|2021-11-03 09:07:30|1007|1006.5|1007.5|1006.5|1007.5|1006.5|1007|1006.5|1054
1635930490000|2021-11-03 09:08:10|1008|1007|1008|1007|1008|1007|1008|1007|11312
1635930510000|2021-11-03 09:08:30|1007.5||1008||1008||1007.5||0
1635930540000|2021-11-03 09:09:00|1007.5||1008||1008||1007.5||0
1635930600000|2021-11-03 09:10:00|||||||||20
1635930660000|2021-11-03 09:11:00||1007.5||1007.5||1007.5||1007.5|0
1635930680000|2021-11-03 09:11:20|||||||||190
1635930690000|2021-11-03 09:11:30|||||||||1517
1635930730000|2021-11-03 09:12:10|1008.5|1008|1008|1007.5|1008.5|1008|1008|1007.5|5535
1635930740000|2021-11-03 09:12:20|1008.5||1008.5||1008.5||1008||0
1635930750000|2021-11-03 09:12:30|1008||1008||1008||1008||0
1635930760000|2021-11-03 09:12:40|1007|1006.5|1007.5|1007|1007.5|1007|1007|1006.5|36988
1635930770000|2021-11-03 09:12:50|1007|1006.5|1007|1006.5|1007|1006.5|1007|1006.5|4818
1635930790000|2021-11-03 09:13:10|1006.5|1006|1006|1005.5|1006.5|1006|1006|1005.5|11905
1635930800000|2021-11-03 09:13:20|||||||||249
1635930810000|2021-11-03 09:13:30|||||||||29
1635930820000|2021-11-03 09:13:40|||||||||1701
1635930850000|2021-11-03 09:14:10|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|3134
1635930860000|2021-11-03 09:14:20|1005|1004.5|1004.5|1004|1005.5|1005|1004.5|1004|6323
1635930870000|2021-11-03 09:14:30|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|10613
1635930880000|2021-11-03 09:14:40|1005||1005||1005||1005||0
1635930900000|2021-11-03 09:15:00|1004.5||1004.5||1004.5||1004.5||8534
1635930970000|2021-11-03 09:16:10|1005||1005||1005||1005||1630
1635930980000|2021-11-03 09:16:20|||||||||500
1635931010000|2021-11-03 09:16:50|1005.5|1004.5|1005.5|1005|1005.5|1005|1005.5|1004.5|249
1635931020000|2021-11-03 09:17:00|||||||||500
1635931070000|2021-11-03 09:17:50|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|2022
1635931100000|2021-11-03 09:18:20|||||||||249
1635931110000|2021-11-03 09:18:30|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|4376
1635931120000|2021-11-03 09:18:40||1004.5||1004.5||1005||1004.5|2088
1635931130000|2021-11-03 09:18:50|1006|1005|1005.5|1005|1006|1005.5|1005.5|1005|5383
1635931140000|2021-11-03 09:19:00|1006|1005.5|1006.5|1005.5|1006.5|1005.5|1005.5|1005|1608
1635931180000|2021-11-03 09:19:40|1006||1006.5||1006.5||1006||800
1635931220000|2021-11-03 09:20:20|1007|1006|1007|1006|1007|1006.5|1006.5|1005.5|7459
1635931230000|2021-11-03 09:20:30|1006.5||1006.5||1007||1006.5||0
1635931240000|2021-11-03 09:20:40|1007||1007||1007||1007||0
1635931250000|2021-11-03 09:20:50|1006.5|1005.5|1005.5|1005|1007|1005.5|1005.5|1005|9202
1635931260000|2021-11-03 09:21:00|||||||||2601
1635931280000|2021-11-03 09:21:20|1005|1004.5|1005.5|1004.5|1005.5|1005|1005|1004.5|5838
1635931310000|2021-11-03 09:21:50||1005||1004.5||1005||1004.5|2840
1635931390000|2021-11-03 09:23:10||1005||1004.5||1005||1004.5|600
1635931430000|2021-11-03 09:23:50||1005||1004.5||1005||1004.5|1458
1635931450000|2021-11-03 09:24:10||1005||1004.5||1005||1004.5|341
1635931470000|2021-11-03 09:24:30|||||||||600
1635931490000|2021-11-03 09:24:50|1006|1005|1005|1004.5|1006|1005|1005|1004.5|9998
1635931500000|2021-11-03 09:25:00|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|8629
1635931510000|2021-11-03 09:25:10|1006|1005.5|1006|1005|1006|1005.5|1005.5|1005|2244
1635931540000|2021-11-03 09:25:40||1005.5||1005||1005.5||1005|607
1635931560000|2021-11-03 09:26:00||1005.5||1005||1005.5||1005|2071
1635931580000|2021-11-03 09:26:20|||||||||1000
1635931700000|2021-11-03 09:28:20||1005.5||1005.5||1005.5||1005.5|49
1635931730000|2021-11-03 09:28:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|2448
1635931790000|2021-11-03 09:29:50|1006||1005.5||1006||1005.5||1219
1635931800000|2021-11-03 09:30:00|1006|1005.5|1006|1005|1006|1005.5|1006|1005|3179
1635931810000|2021-11-03 09:30:10||1005.5||1005||1005.5||1005|289
1635931870000|2021-11-03 09:31:10|1005.5|1004.5|1005|1004.5|1005.5|1004.5|1005|1004.5|13908
1635931890000|2021-11-03 09:31:30|1004.5|1004|1004.5|1004|1004.5|1004|1004|1003.5|29604
1635931900000|2021-11-03 09:31:40|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|3921
1635931920000|2021-11-03 09:32:00|1005.5||1005.5||1005.5||1005.5||0
1635931950000|2021-11-03 09:32:30|1005|1005|1006|1005.5|1006|1005.5|1005|1005|289
1635931960000|2021-11-03 09:32:40|||||||||1390
1635931980000|2021-11-03 09:33:00|||||||||3056
1635931990000|2021-11-03 09:33:10|||||||||1761
1635932000000|2021-11-03 09:33:20|1005.5|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|27244
1635932010000|2021-11-03 09:33:30|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|7706
1635932020000|2021-11-03 09:33:40|||||||||6416
1635932030000|2021-11-03 09:33:50|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|54516
1635932040000|2021-11-03 09:34:00|1004||1003.5||1004||1003.5||11960
1635932050000|2021-11-03 09:34:10|||||||||5943
1635932060000|2021-11-03 09:34:20|||||||||670
1635932070000|2021-11-03 09:34:30|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|18890
1635932080000|2021-11-03 09:34:40||1003||1003||1003||1003|3843
1635932090000|2021-11-03 09:34:50|||||||||1366
1635932150000|2021-11-03 09:35:50|1005.5|1003.5|1004|1003|1005.5|1005|1003.5|1003|69584
1635932160000|2021-11-03 09:36:00|1004.5|1003.5|1005|1004.5|1005|1004.5|1004.5|1003.5|35883
1635932170000|2021-11-03 09:36:10|1005.5|1005|1005|1004.5|1006|1005|1005|1004.5|20311
1635932240000|2021-11-03 09:37:20|1004.5|1004|1004|1003.5|1004.5|1004|1004|1003.5|19354
1635932250000|2021-11-03 09:37:30|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|6706
1635932280000|2021-11-03 09:38:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|6819
1635932290000|2021-11-03 09:38:10|1004.5|1004|1004.5|1004|1004.5|1004|1004|1004|4906
1635932340000|2021-11-03 09:39:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|8135
1635932350000|2021-11-03 09:39:10|1004.5||1004||1004.5||1004||619
1635932360000|2021-11-03 09:39:20|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|537
1635932370000|2021-11-03 09:39:30|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|6750
1635932380000|2021-11-03 09:39:40||1003.5||1003.5||1003.5||1003.5|482
1635932470000|2021-11-03 09:41:10|1004|1004|1003.5|1003|1004.5|1004|1003.5|1003|11610
1635932480000|2021-11-03 09:41:20|||||||||250
1635932520000|2021-11-03 09:42:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|6230
1635932560000|2021-11-03 09:42:40|1003.5|1003|1003.5|1003|1003.5|1003|1003|1002.5|4577
1635932570000|2021-11-03 09:42:50|1003|1002.5|1003|1002.5|1003.5|1003|1003|1002.5|4191
1635932580000|2021-11-03 09:43:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1022
1635932590000|2021-11-03 09:43:10|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|2141
1635932600000|2021-11-03 09:43:20|||||||||81
1635932610000|2021-11-03 09:43:30|||||||||2974
1635932640000|2021-11-03 09:44:00|||||||||550
1635932650000|2021-11-03 09:44:10|||||||||396
1635932710000|2021-11-03 09:45:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|2639
1635932720000|2021-11-03 09:45:20||1001.5||1001.5||1001.5||1001.5|5813
1635932740000|2021-11-03 09:45:40|1003|1002|1003|1002|1003|1002.5|1002.5|1002|34818
1635932750000|2021-11-03 09:45:50|1002.5|1002.5|1002.5|1002|1002.5|1002.5|1002.5|1002|9802
1635932760000|2021-11-03 09:46:00|||||||||250
1635932770000|2021-11-03 09:46:10|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|14567
1635932780000|2021-11-03 09:46:20||1000.5||1000.5||1000.5||1000.5|6488
1635932820000|2021-11-03 09:47:00|1001||1001||1001.5||1001||7039
1635932860000|2021-11-03 09:47:40|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|15879
1635932880000|2021-11-03 09:48:00|||||||||18401
1635932890000|2021-11-03 09:48:10|1000|999.8|1000|999.8|1000|999.8|999.2|999|212012
1635932900000|2021-11-03 09:48:20|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|4052
1635932910000|2021-11-03 09:48:30|1001||1000.5||1001||1000.5||0
1635932920000|2021-11-03 09:48:40||999.8||1000||1000||999.8|2313
1635932930000|2021-11-03 09:48:50|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.6|11253
1635932960000|2021-11-03 09:49:20||1000||1000||1000||1000|0
1635932990000|2021-11-03 09:49:50|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.8|23930
1635933000000|2021-11-03 09:50:00|1000|999.6|1000|999.6|1000.5|999.8|999.8|999.6|6316
1635933010000|2021-11-03 09:50:10|1000.5|999.8|1000.5|1000|1000.5|1000|1000.5|999.8|1658
1635933040000|2021-11-03 09:50:40|1000|999.8|1000.5|999.8|1000.5|999.8|1000|999.6|5025
1635933050000|2021-11-03 09:50:50|1000|999.6|999.8|999.6|1000.5|999.6|999.8|999.6|5736
1635933060000|2021-11-03 09:51:00||999.4||999.4||999.4||999.4|2254
1635933070000|2021-11-03 09:51:10||999.6||999.4||999.6||999.4|0
1635933090000|2021-11-03 09:51:30||999.6||999.6||999.6||999.6|1052
1635933100000|2021-11-03 09:51:40|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|7315
1635933120000|2021-11-03 09:52:00|1000|999.8|999.4|999.2|1000|999.8|999.4|999.2|8570
1635933130000|2021-11-03 09:52:10|999.6||999.6||999.6||999.4||1612
1635933140000|2021-11-03 09:52:20|999.8|999.4|1000|999.6|1000|999.8|999.8|999.2|8235
1635933150000|2021-11-03 09:52:30|999.8||999.8||999.8||999.8||392
1635933170000|2021-11-03 09:52:50||999.4||999.4||999.4||999.4|1823
1635933190000|2021-11-03 09:53:10|1000|999.6|1000.5|1000|1000.5|1000|1000|999.6|10359
1635933200000|2021-11-03 09:53:20|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.8|8350
1635933220000|2021-11-03 09:53:40||1000||1000||1000||1000|0
1635933230000|2021-11-03 09:53:50|||||||||6000
1635933240000|2021-11-03 09:54:00|||||||||452
1635933280000|2021-11-03 09:54:40|||||||||1732
1635933290000|2021-11-03 09:54:50|||||||||1177
1635933300000|2021-11-03 09:55:00||999.8||999.8||999.8||999.8|1176
1635933310000|2021-11-03 09:55:10|1000|1000|1000.5|999.8|1000.5|1000|1000|999.8|1333
1635933320000|2021-11-03 09:55:20|||||||||5
1635933330000|2021-11-03 09:55:30|1000|999.6|999.8|999.4|1000|999.6|999.8|999.4|8865
1635933340000|2021-11-03 09:55:40|999.6|999.2|999|998.6|999.8|999.2|999|998.6|11224
1635933370000|2021-11-03 09:56:10|||||||||5
1635933380000|2021-11-03 09:56:20|998.8|998.4|998.6|998.4|999|998.4|998.6|998.4|2768
1635933390000|2021-11-03 09:56:30|998.8|998.6|998.8|998.4|999|998.8|998.6|998.4|8725
1635933400000|2021-11-03 09:56:40|998.6||998.8||998.8||998.6||0
1635933410000|2021-11-03 09:56:50|998.6|998.6|998.8|998.6|998.8|998.6|998.6|998.6|0
1635933420000|2021-11-03 09:57:00|999|998.8|999|998.8|999|998.8|999|998.6|731
1635933430000|2021-11-03 09:57:10|999.2|999|999.4|999|999.4|999|999|998.8|4129
1635933440000|2021-11-03 09:57:20||999.2||999.2||999.2||999.2|5
1635933450000|2021-11-03 09:57:30|999.2|999|999.2|999|999.2|999|999.2|999|2379
1635933480000|2021-11-03 09:58:00|999|998.8|999.2|998.8|999.2|998.8|999|998.6|3210
1635933500000|2021-11-03 09:58:20|||||||||48
1635933520000|2021-11-03 09:58:40|999.4|999|999.4|999|999.4|999|999.4|999|1336
1635933530000|2021-11-03 09:58:50|999.6|999.2|999.8|999.4|999.8|999.6|999.4|999.2|7170
1635933570000|2021-11-03 09:59:30|1000|999.6|1000.5|999.8|1000.5|1000|1000|999.6|10381
1635933600000|2021-11-03 10:00:00|1000|999.6|999.4|999|1000.5|999.6|999.4|999|12868
1635933620000|2021-11-03 10:00:20|999.6|999.2|1000|999.4|1000|999.4|999.6|999|5026
1635933630000|2021-11-03 10:00:30|1000.5|999.6|1000|999.6|1000.5|999.8|999.8|999.4|2976
1635933640000|2021-11-03 10:00:40|999.8|999.4|999.8|999.4|999.8|999.4|999.8|999.4|0
1635933650000|2021-11-03 10:00:50|999.6|999.2|999.4|998.8|999.8|999.2|999.2|998.8|8423
1635933660000|2021-11-03 10:01:00|999.6|999|999.4|999|999.6|999|999.4|999|0
1635933670000|2021-11-03 10:01:10|||||||||2218
1635933690000|2021-11-03 10:01:30|999.2|998.8|999|998.6|999.2|998.8|999|998.6|2254
1635933700000|2021-11-03 10:01:40|||||||||1733
1635933710000|2021-11-03 10:01:50|998.8|998.4|998.6|998.2|999|998.4|998.6|998.2|4090
1635933730000|2021-11-03 10:02:10|998.8|998.4|999|998.6|999|998.6|998.8|998.4|4424
1635933750000|2021-11-03 10:02:30|998.8|998.4|998.2|997.8|999|998.4|998|997.6|20722
1635933760000|2021-11-03 10:02:40|998|998|997.6|997.2|998|998|997.6|997.2|2773
1635933770000|2021-11-03 10:02:50|997.8|997.4|997.8|997.4|997.8|997.4|997.8|997.4|1826
1635933780000|2021-11-03 10:03:00|998.2|997.6|997.8|997.2|998.2|998|997.4|997|66955
1635933790000|2021-11-03 10:03:10|998|997.4|997.6|997.2|998|997.8|997.4|997.2|33952
1635933800000|2021-11-03 10:03:20|997.8|997.4|997.8|997.4|997.8|997.4|997.8|997.4|0
1635933820000|2021-11-03 10:03:40|998.2|997.6|997.8|997.4|998.2|997.8|997.8|997.4|5045
1635933830000|2021-11-03 10:03:50|998|997.6|997.6|997.2|998|997.6|997.6|997.2|9981
1635933840000|2021-11-03 10:04:00|997.8|997.4|998.2|997.8|998.2|997.8|997.8|997.4|6219
1635933860000|2021-11-03 10:04:20|998|997.6|997.6|997.2|998|997.6|997.6|997.2|3536
1635933870000|2021-11-03 10:04:30|997.4|997|997|996.8|997.6|997|997|996.8|8654
1635933880000|2021-11-03 10:04:40|997.2|997|997.2|996.8|997.2|997|997|996.8|1707
1635933910000|2021-11-03 10:05:10|997|996.6|996.8|996.4|997|996.6|996.8|996.4|3156
1635933920000|2021-11-03 10:05:20|996.6|996.2|996.4|996|996.6|996.2|996.4|996|1824
1635933940000|2021-11-03 10:05:40|996.6|996.2|996.6|996.2|996.8|996.4|996.6|996|3323
1635933950000|2021-11-03 10:05:50|996.4|996|996.4|995.8|996.4|996|996.4|995.8|1145
1635933960000|2021-11-03 10:06:00|996.6|996|996.2|995.8|996.6|996.2|996|995.8|2619
1635933970000|2021-11-03 10:06:10|996|995.6|995.8|995.6|996.2|995.6|995.8|995.6|49
1635933980000|2021-11-03 10:06:20|996|995.8|996|995.4|996.2|995.8|995.8|995.4|0
1635933990000|2021-11-03 10:06:30||995.6||995.6||995.6||995.6|0
1635934000000|2021-11-03 10:06:40|996.2|995.8|996.2|995.8|996.2|996|996.2|995.8|864
1635934020000|2021-11-03 10:07:00|996.4|996|997|996.4|997.2|996.8|996.4|995.8|31870
1635934030000|2021-11-03 10:07:10|996.8|996.2|997.2|996.8|997.2|996.8|996.4|996.2|5398
1635934040000|2021-11-03 10:07:20||997||997||997||997|0
1635934050000|2021-11-03 10:07:30||996.8||996.8||996.8||996.8|0
1635934070000|2021-11-03 10:07:50||997||996.8||997||996.8|490
1635934110000|2021-11-03 10:08:30||997||997||997||997|0
1635934120000|2021-11-03 10:08:40|997|996.8|997.2|996.8|997.2|996.8|997|996.8|405
1635934130000|2021-11-03 10:08:50|997|996.6|996.8|996.6|997.2|996.6|996.8|996.4|4522
1635934140000|2021-11-03 10:09:00|997|996.4|996.8|996.4|997|996.4|996.8|996.4|177
1635934150000|2021-11-03 10:09:10|997||996.6||997||996.6||0
1635934160000|2021-11-03 10:09:20|996.8|996.6|996.8|996.4|996.8|996.6|996.8|996.4|942
1635934170000|2021-11-03 10:09:30|997|996.6|997.2|996.8|997.2|997|997|996.4|9095
1635934180000|2021-11-03 10:09:40|997.4||997.4||997.4||997.2||0
1635934190000|2021-11-03 10:09:50|997.2||997.2||997.2||997.2||0
1635934220000|2021-11-03 10:10:20|997.4|997|998.4|997.8|998.4|997.8|997.4|996.8|5982
1635934230000|2021-11-03 10:10:30|998.6|998|998.6|998.2|998.8|998.2|998.6|998|0
1635934240000|2021-11-03 10:10:40|998.8|998.4|999|998.6|999.2|998.8|998.8|998.4|9530
1635934250000|2021-11-03 10:10:50|999.2|998.8|999|998.8|999.4|999|998.8|998.4|10966
1635934260000|2021-11-03 10:11:00|999.2|998.6|999.4|999.2|999.4|999.2|999.2|998.6|4415
1635934280000|2021-11-03 10:11:20|999.6|999.4|1000|999.4|1000|999.4|999.6|999.4|4056
1635934290000|2021-11-03 10:11:30||999.6||999.6||999.6||999.6|0
1635934310000|2021-11-03 10:11:50|1000.5|999.8|1001|1000.5|1001|1000.5|1000.5|999.6|19201
1635934330000|2021-11-03 10:12:10|||||||||3000
1635934340000|2021-11-03 10:12:20|1000.5|1000|1001|1000|1001|1000|1000.5|1000|5600
1635934360000|2021-11-03 10:12:40|1000.5||1001||1001||1000.5||825
1635934370000|2021-11-03 10:12:50|1000.5||1000.5||1001||1000.5||0
1635934380000|2021-11-03 10:13:00|1001||1000.5||1001||1000.5||250
1635934400000|2021-11-03 10:13:20|1001||1000.5||1001||1000.5||0
1635934410000|2021-11-03 10:13:30|1001||1001||1001||1001||1238
1635934470000|2021-11-03 10:14:30|1000.5||1000.5||1000.5||1000.5||1098
1635934500000|2021-11-03 10:15:00|1001||1001||1001||1001||2373
1635934530000|2021-11-03 10:15:30||1000.5||1000.5||1000.5||1000.5|1270
1635934550000|2021-11-03 10:15:50|||||||||1120
1635934560000|2021-11-03 10:16:00|1001.5|1001|1001.5|1000.5|1001.5|1001|1001|1000.5|556
1635934620000|2021-11-03 10:17:00||1001||1001||1001||1001|0
1635934630000|2021-11-03 10:17:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|2103
1635934650000|2021-11-03 10:17:30|1001.5|1001|1001.5|1000.5|1002|1001.5|1001.5|1000.5|10005
1635934680000|2021-11-03 10:18:00|1001|1000|1000.5|1000|1001.5|1000|1000.5|999.8|12212
1635934690000|2021-11-03 10:18:10|||||||||1949
1635934710000|2021-11-03 10:18:30|1000|999.8|999.8|999.2|1000|999.8|999.6|999.2|3357
1635934720000|2021-11-03 10:18:40||999.4||999.4||999.6||999.4|0
1635934730000|2021-11-03 10:18:50|1000|999.6|999.8|999.4|1000|999.6|999.8|999.4|0
1635934740000|2021-11-03 10:19:00|1000|999.6|999.8|999.6|1000|999.6|999.8|999.6|1757
1635934750000|2021-11-03 10:19:10|1000|999.4|999.8|999.4|1000|999.4|999.6|999.2|4993
1635934760000|2021-11-03 10:19:20|1000|999.6|1001|1000|1001|1000|999.8|999.4|78259
1635934780000|2021-11-03 10:19:40|1000.5||1000.5||1000.5||1000.5||5992
1635934790000|2021-11-03 10:19:50|1000|999.8|999.6|999.2|1000|999.8|999.6|999.2|16511
1635934800000|2021-11-03 10:20:00|999.4|999|999.4|999|999.4|999|999.4|999|251
1635934830000|2021-11-03 10:20:30|999.6|999.2|999.4|999.2|999.6|999.2|999.4|999.2|4469
1635934840000|2021-11-03 10:20:40|999.6||999.6||999.6||999.6||251
1635934850000|2021-11-03 10:20:50|999.4|999|999.6|999|999.6|999.2|999.4|999|1562
1635934860000|2021-11-03 10:21:00||999.2||999.2||999.2||999.2|0
1635934870000|2021-11-03 10:21:10||999.4||999.2||999.4||999.2|0
1635934880000|2021-11-03 10:21:20|999.8|999.4|1000.5|999.8|1000.5|999.8|999.8|999.4|4289
1635934890000|2021-11-03 10:21:30||1000||1000||1000||1000|0
1635934900000|2021-11-03 10:21:40|1000|999.8|1000|999.6|1000|999.8|999.8|999.6|4466
1635934910000|2021-11-03 10:21:50||999.4||999.4||999.4||999.4|0
1635934920000|2021-11-03 10:22:00|999.8|999.2|999.6|999|999.8|999.2|999.6|999|0
1635934940000|2021-11-03 10:22:20|999.8|999.2|999.8|999.4|1000|999.4|999.6|999.2|1000
1635934950000|2021-11-03 10:22:30|1000|999.6|1000.5|999.8|1000.5|999.8|1000|999.4|28
1635934970000|2021-11-03 10:22:50||1000||999.8||1000||999.8|0
1635934990000|2021-11-03 10:23:10||1000||999.8||1000||999.8|0
1635935010000|2021-11-03 10:23:30||1000||999.8||1000||999.8|1250
1635935020000|2021-11-03 10:23:40||1000||1000||1000||1000|0
1635935040000|2021-11-03 10:24:00|||||||||1955
1635935050000|2021-11-03 10:24:10|1001|1000.5|1001|1000|1001|1000.5|1000.5|1000|18218
1635935070000|2021-11-03 10:24:30||1000.5||1000||1000.5||1000|199
1635935080000|2021-11-03 10:24:40|1000.5|1000.5|1000.5|1000|1000.5|1000.5|1000.5|1000|3488
1635935090000|2021-11-03 10:24:50|1001||1001||1001||1001||902
1635935160000|2021-11-03 10:26:00|1000.5||1000.5||1000.5||1000.5||267
1635935170000|2021-11-03 10:26:10|1001||1001||1001||1001||0
1635935180000|2021-11-03 10:26:20||1000.5||1000.5||1000.5||1000.5|0
1635935200000|2021-11-03 10:26:40|1001.5||1001.5||1001.5||1001.5||79
1635935220000|2021-11-03 10:27:00|1001||1001||1001||1001||130
1635935230000|2021-11-03 10:27:10|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|3884
1635935260000|2021-11-03 10:27:40|1001||1000.5||1001||1000.5||1371
1635935290000|2021-11-03 10:28:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|1143
1635935320000|2021-11-03 10:28:40|||||||||150
1635935340000|2021-11-03 10:29:00|||||||||1000
1635935360000|2021-11-03 10:29:20|||||||||203
1635935380000|2021-11-03 10:29:40|||||||||300
1635935420000|2021-11-03 10:30:20|||||||||334
1635935520000|2021-11-03 10:32:00|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|9990
1635935530000|2021-11-03 10:32:10|||||||||211
1635935540000|2021-11-03 10:32:20||999.8||999.8||999.8||999.8|7147
1635935550000|2021-11-03 10:32:30|1000|1000|1000.5|1000|1000.5|1000|1000|999.8|2743
1635935560000|2021-11-03 10:32:40|||||||||31
1635935590000|2021-11-03 10:33:10|1000|999.8|1000.5|1000|1000.5|1000|999.8|999.6|4349
1635935690000|2021-11-03 10:34:50|1001||1000.5||1001||1000.5||849
1635935730000|2021-11-03 10:35:30|1001||1001||1001||1001||1500
1635935740000|2021-11-03 10:35:40|1001.5|1000.5|1001.5|1001|1001.5|1001|1001.5|1000.5|7140
1635935750000|2021-11-03 10:35:50|1002|1001.5|1001|1000.5|1002|1001.5|1001|1000.5|9538
1635935760000|2021-11-03 10:36:00|||||||||478
1635935770000|2021-11-03 10:36:10|1001.5||1001.5||1001.5||1001.5||0
1635935860000|2021-11-03 10:37:40||1001||1001||1001||1001|0
1635935880000|2021-11-03 10:38:00|||||||||2019
1635935900000|2021-11-03 10:38:20|||||||||214
1635935910000|2021-11-03 10:38:30|||||||||7
1635935920000|2021-11-03 10:38:40|1001|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|7057
1635935970000|2021-11-03 10:39:30|1002|1001|1002|1001.5|1002|1001.5|1002|1001|984
1635935980000|2021-11-03 10:39:40|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|4107
1635936030000|2021-11-03 10:40:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|1261
1635936040000|2021-11-03 10:40:40|||||||||995
1635936050000|2021-11-03 10:40:50|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|1252
1635936070000|2021-11-03 10:41:10|1002.5|1002|1003|1002|1003|1002|1002.5|1002|2445
1635936110000|2021-11-03 10:41:50||1002.5||1002||1002.5||1002|869
1635936130000|2021-11-03 10:42:10|1002.5|1001.5|1002.5|1001.5|1003|1001.5|1002|1001.5|8685
1635936170000|2021-11-03 10:42:50||1002||1001.5||1002||1001.5|0
1635936180000|2021-11-03 10:43:00||1002||1002||1002||1001.5|1369
1635936190000|2021-11-03 10:43:10||1001.5||1002||1002||1001.5|0
1635936200000|2021-11-03 10:43:20|||||||||3
1635936240000|2021-11-03 10:44:00|||||||||802
1635936290000|2021-11-03 10:44:50|||||||||565
1635936320000|2021-11-03 10:45:20|||||||||435
1635936330000|2021-11-03 10:45:30|||||||||926
1635936350000|2021-11-03 10:45:50|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|27244
1635936360000|2021-11-03 10:46:00|1002|1001.5|1002|1001.5|1002|1001.5|1001.5|1001.5|2058
1635936370000|2021-11-03 10:46:10|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|9402
1635936380000|2021-11-03 10:46:20|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|1125
1635936390000|2021-11-03 10:46:30|||||||||119
1635936410000|2021-11-03 10:46:50|1001.5|1001|1001.5|1000.5|1001.5|1001|1001|1000.5|6558
1635936420000|2021-11-03 10:47:00|1002|1001|1002|1001|1002|1001.5|1001.5|1000.5|810
1635936460000|2021-11-03 10:47:40|1002.5|1001.5|1003|1002.5|1003|1002.5|1002.5|1001|9533
1635936470000|2021-11-03 10:47:50|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|1964
1635936480000|2021-11-03 10:48:00|1003|1002.5|1003|1002|1003|1002.5|1003|1002|0
1635936490000|2021-11-03 10:48:10||1002.5||1002||1002.5||1002|500
1635936510000|2021-11-03 10:48:30||1002.5||1002.5||1002.5||1002.5|0
1635936520000|2021-11-03 10:48:40|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|10
1635936530000|2021-11-03 10:48:50|1003|1002.5|1003|1002|1003|1002.5|1003|1002|10
1635936560000|2021-11-03 10:49:20|||||||||200
1635936570000|2021-11-03 10:49:30|||||||||1379
1635936590000|2021-11-03 10:49:50|||||||||2036
1635936600000|2021-11-03 10:50:00|||||||||667
1635936610000|2021-11-03 10:50:10|1002.5|1002.5|1002.5|1002|1002.5|1002.5|1002.5|1002|3500
1635936620000|2021-11-03 10:50:20|1003||1003||1003||1003||0
1635936660000|2021-11-03 10:51:00|||||||||898
1635936730000|2021-11-03 10:52:10|||||||||3
1635936740000|2021-11-03 10:52:20||1002.5||1002.5||1002.5||1002.5|330
1635936750000|2021-11-03 10:52:30|||||||||1401
1635936770000|2021-11-03 10:52:50|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1112
1635936820000|2021-11-03 10:53:40|1004||1003.5||1004||1003.5||600
1635936840000|2021-11-03 10:54:00|||||||||322
1635936860000|2021-11-03 10:54:20|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|6
1635936910000|2021-11-03 10:55:10|||||||||428
1635936930000|2021-11-03 10:55:30|1003.5|1003|1004|1003|1004|1003.5|1003.5|1003|7726
1635936940000|2021-11-03 10:55:40||1003.5||1003.5||1003.5||1003.5|448
1635936950000|2021-11-03 10:55:50|||||||||7
1635936960000|2021-11-03 10:56:00|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|9144
1635936970000|2021-11-03 10:56:10|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|4457
1635936980000|2021-11-03 10:56:20|||||||||8297
1635937050000|2021-11-03 10:57:30|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|1500
1635937090000|2021-11-03 10:58:10|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|4855
1635937120000|2021-11-03 10:58:40|||||||||950
1635937140000|2021-11-03 10:59:00|||||||||373
1635937160000|2021-11-03 10:59:20|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|4509
1635937170000|2021-11-03 10:59:30|||||||||398
1635937180000|2021-11-03 10:59:40|||||||||7
1635937200000|2021-11-03 11:00:00|||||||||1046
1635937220000|2021-11-03 11:00:20|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|7059
1635937230000|2021-11-03 11:00:30|||||||||404
1635937270000|2021-11-03 11:01:10|1003.5|1003|1003.5|1003|1004|1003|1003|1002.5|14551
1635937290000|2021-11-03 11:01:30|||||||||35
1635937300000|2021-11-03 11:01:40||1002.5||1002.5||1002.5||1002.5|0
1635937310000|2021-11-03 11:01:50||1003||1002.5||1003||1002.5|0
1635937320000|2021-11-03 11:02:00|1003|1003|1004|1003|1004|1003|1003|1002.5|13493
1635937350000|2021-11-03 11:02:30|||||||||300
1635937380000|2021-11-03 11:03:00|||||||||1
1635937390000|2021-11-03 11:03:10||1003.5||1003.5||1003.5||1003.5|8072
1635937400000|2021-11-03 11:03:20|||||||||7
1635937470000|2021-11-03 11:04:30|1004.5|1004|1005|1004.5|1005|1004.5|1004.5|1004|4904
1635937510000|2021-11-03 11:05:10|1004.5|1004|1004.5|1004|1004.5|1004.5|1004.5|1004|3622
1635937520000|2021-11-03 11:05:20|||||||||573
1635937530000|2021-11-03 11:05:30|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|21727
1635937550000|2021-11-03 11:05:50|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|44486
1635937560000|2021-11-03 11:06:00|||||||||10511
1635937570000|2021-11-03 11:06:10|||||||||50
1635937600000|2021-11-03 11:06:40|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|11173
1635937610000|2021-11-03 11:06:50|1004.5||1004.5||1004.5||1004.5||0
1635937620000|2021-11-03 11:07:00||1004||1003.5||1004||1003.5|877
1635937630000|2021-11-03 11:07:10||1004||1004||1004||1004|7
1635937680000|2021-11-03 11:08:00|||||||||2000
1635937700000|2021-11-03 11:08:20|1005|1004.5|1005|1004|1005|1004.5|1005|1004|4542
1635937710000|2021-11-03 11:08:30||1004.5||1004.5||1004.5||1004.5|0
1635937730000|2021-11-03 11:08:50|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|667
1635937830000|2021-11-03 11:10:30|||||||||458
1635937850000|2021-11-03 11:10:50|1005||1004.5||1005||1004.5||0
1635937860000|2021-11-03 11:11:00|||||||||6
1635937900000|2021-11-03 11:11:40|1005||1005||1005||1004.5||0
1635937950000|2021-11-03 11:12:30|||||||||303
1635937970000|2021-11-03 11:12:50|1004.5||1005||1005||1004.5||155
1635937980000|2021-11-03 11:13:00|1004.5|1004.5|1005|1004.5|1005|1004.5|1004.5|1004|1921
1635938030000|2021-11-03 11:13:50|1004.5|1004|1004.5|1004|1005|1004|1004.5|1004|5775
1635938040000|2021-11-03 11:14:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|2120
1635938050000|2021-11-03 11:14:10|||||||||399
1635938060000|2021-11-03 11:14:20|1004.5||1004.5||1004.5||1004.5||1618
1635938070000|2021-11-03 11:14:30||1004||1004||1004||1003.5|25
1635938140000|2021-11-03 11:15:40|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|5429
1635938160000|2021-11-03 11:16:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|10258
1635938170000|2021-11-03 11:16:10|||||||||708
1635938220000|2021-11-03 11:17:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|333
1635938300000|2021-11-03 11:18:20|||||||||7
1635938330000|2021-11-03 11:18:50|1004.5|1004|1004|1003.5|1004.5|1004|1004|1003.5|4591
1635938350000|2021-11-03 11:19:10|||||||||250
1635938360000|2021-11-03 11:19:20|||||||||4908
1635938400000|2021-11-03 11:20:00|||||||||21
1635938480000|2021-11-03 11:21:20|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|10946
1635938490000|2021-11-03 11:21:30|||||||||824
1635938500000|2021-11-03 11:21:40|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|1277
1635938510000|2021-11-03 11:21:50|1003.5|1003|1004|1003.5|1004|1003.5|1003.5|1003|27730
1635938530000|2021-11-03 11:22:10|||||||||7
1635938570000|2021-11-03 11:22:50|1004.5|1004|1004|1003.5|1004.5|1004|1004|1003.5|3704
1635938600000|2021-11-03 11:23:20|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|907
1635938690000|2021-11-03 11:24:50|||||||||3
1635938730000|2021-11-03 11:25:30|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|4725
1635938760000|2021-11-03 11:26:00|||||||||1559
1635938770000|2021-11-03 11:26:10|||||||||7
1635938790000|2021-11-03 11:26:30|||||||||236
1635938870000|2021-11-03 11:27:50|||||||||3
1635938900000|2021-11-03 11:28:20|||||||||986
1635938910000|2021-11-03 11:28:30|||||||||250
1635939000000|2021-11-03 11:30:00|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|1918
1635939010000|2021-11-03 11:30:10|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|7108
1635939050000|2021-11-03 11:30:50|||||||||401
1635939060000|2021-11-03 11:31:00|||||||||250
1635939110000|2021-11-03 11:31:50|1004.5||1004.5||1004.5||1004.5||2332
1635939130000|2021-11-03 11:32:10||1004||1004||1004||1004|243
1635939150000|2021-11-03 11:32:30|||||||||4660
1635939190000|2021-11-03 11:33:10|||||||||249
1635939210000|2021-11-03 11:33:30|||||||||2763
1635939220000|2021-11-03 11:33:40|||||||||2
1635939260000|2021-11-03 11:34:20|||||||||249
1635939320000|2021-11-03 11:35:20|||||||||1000
1635939360000|2021-11-03 11:36:00|||||||||1376
1635939370000|2021-11-03 11:36:10|||||||||58
1635939380000|2021-11-03 11:36:20|||||||||1000
1635939400000|2021-11-03 11:36:40|||||||||903
1635939420000|2021-11-03 11:37:00|1004|1003.5|1004.5|1003.5|1004.5|1004|1004|1003.5|11980
1635939430000|2021-11-03 11:37:10||1004||1004||1004||1004|866
1635939440000|2021-11-03 11:37:20|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|7580
1635939460000|2021-11-03 11:37:40|1005.5|1005|1006|1005|1006|1005|1005.5|1005|69534
1635939470000|2021-11-03 11:37:50||1005.5||1005.5||1005.5||1005.5|55
1635939510000|2021-11-03 11:38:30|||||||||2
1635939530000|2021-11-03 11:38:50|1006.5|1006|1006.5|1006|1006.5|1006|1006.5|1006|19402
1635939580000|2021-11-03 11:39:40|||||||||9
1635939640000|2021-11-03 11:40:40|1007|1006.5|1006.5|1006|1007|1006.5|1006.5|1006|1404
1635939660000|2021-11-03 11:41:00|1007||1006.5||1007||1006.5||0
1635939670000|2021-11-03 11:41:10|1007||1007||1007||1007||0
1635939680000|2021-11-03 11:41:20||1006.5||1006.5||1006.5||1006.5|7
1635939760000|2021-11-03 11:42:40|||||||||3
1635939820000|2021-11-03 11:43:40|1006.5|1006|1007|1006|1007|1006|1006.5|1006|15656
1635939850000|2021-11-03 11:44:10|1006.5|1006.5|1006.5|1006|1006.5|1006.5|1006.5|1006|388
1635939860000|2021-11-03 11:44:20|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|5566
1635939910000|2021-11-03 11:45:10|1006.5||1006||1006.5||1006||5372
1635939920000|2021-11-03 11:45:20|1006.5||1006.5||1006.5||1006||0
1635939930000|2021-11-03 11:45:30|1006||1006||1006||1006||0
1635939950000|2021-11-03 11:45:50|||||||||100
1635939960000|2021-11-03 11:46:00|||||||||82
1635940010000|2021-11-03 11:46:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|9612
1635940030000|2021-11-03 11:47:10|||||||||1693
1635940080000|2021-11-03 11:48:00|1006|1005.5|1005.5|1005|1006|1005.5|1005.5|1005|7749
1635940090000|2021-11-03 11:48:10|1006||1006||1006||1006||0
1635940100000|2021-11-03 11:48:20|1005.5|1004.5|1005|1004.5|1005.5|1005|1005|1004.5|31905
1635940120000|2021-11-03 11:48:40|||||||||500
1635940140000|2021-11-03 11:49:00|||||||||7
1635940290000|2021-11-03 11:51:30|||||||||3
1635940320000|2021-11-03 11:52:00|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|8348
1635940380000|2021-11-03 11:53:00|||||||||4364
1635940450000|2021-11-03 11:54:10|1006|1005.5|1006|1005.5|1006|1005.5|1006|1005.5|5042
1635940490000|2021-11-03 11:54:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|8572
1635940500000|2021-11-03 11:55:00|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|11070
1635940540000|2021-11-03 11:55:40|||||||||15083
1635940560000|2021-11-03 11:56:00|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|24396
1635940570000|2021-11-03 11:56:10|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|8087
1635940600000|2021-11-03 11:56:40|||||||||7
1635940650000|2021-11-03 11:57:30|||||||||6699
1635940660000|2021-11-03 11:57:40|1005||1005||1005||1005||0
1635940670000|2021-11-03 11:57:50||1004.5||1004.5||1004.5||1004.5|0
1635940690000|2021-11-03 11:58:10|1004.5|1004|1005|1004|1005|1004|1004.5|1004|4250
1635940710000|2021-11-03 11:58:30|1005.5|1004.5|1005.5|1005|1005.5|1005|1005.5|1004.5|11455
1635940800000|2021-11-03 12:00:00|||||||||1181
1635940810000|2021-11-03 12:00:10|||||||||249
1635940820000|2021-11-03 12:00:20|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|8869
1635940830000|2021-11-03 12:00:30|||||||||7
1635940850000|2021-11-03 12:00:50|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1004.5|2823
1635940890000|2021-11-03 12:01:30|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|2166
1635940900000|2021-11-03 12:01:40|||||||||249
1635940910000|2021-11-03 12:01:50|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|2875
1635940920000|2021-11-03 12:02:00|||||||||249
1635940940000|2021-11-03 12:02:20|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|5885
1635940950000|2021-11-03 12:02:30|1005|1004.5|1005|1004|1005|1004.5|1005|1004|254
1635940960000|2021-11-03 12:02:40|1004.5||1004.5||1004.5||1004.5||0
1635940980000|2021-11-03 12:03:00|1005||1005||1005||1005||147
1635940990000|2021-11-03 12:03:10|1004.5||1005||1005||1004.5||0
1635941000000|2021-11-03 12:03:20|1004.5||1005||1005||1004.5||0
1635941020000|2021-11-03 12:03:40|1004.5||1004.5||1004.5||1004.5||0
1635941030000|2021-11-03 12:03:50|1005||1005||1005||1005||0
1635941040000|2021-11-03 12:04:00|1004.5||1004.5||1004.5||1004.5||260
1635941050000|2021-11-03 12:04:10|||||||||11
1635941060000|2021-11-03 12:04:20|1005||1005||1005||1005||256
1635941070000|2021-11-03 12:04:30|1004.5||1004.5||1004.5||1004.5||0
1635941090000|2021-11-03 12:04:50|||||||||266
1635941120000|2021-11-03 12:05:20|1004|1003.5|1004.5|1003.5|1004.5|1004|1004|1003.5|7739
1635941130000|2021-11-03 12:05:30|1004||1004||1004||1004||500
1635941160000|2021-11-03 12:06:00|||||||||2884
1635941170000|2021-11-03 12:06:10|||||||||2500
1635941210000|2021-11-03 12:06:50|||||||||14
1635941230000|2021-11-03 12:07:10|||||||||2000
1635941280000|2021-11-03 12:08:00|||||||||7
1635941320000|2021-11-03 12:08:40|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|4737
1635941330000|2021-11-03 12:08:50|||||||||250
1635941340000|2021-11-03 12:09:00|||||||||2000
1635941360000|2021-11-03 12:09:20|||||||||252
1635941370000|2021-11-03 12:09:30|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|7665
1635941410000|2021-11-03 12:10:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|4455
1635941470000|2021-11-03 12:11:10|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|12300
1635941510000|2021-11-03 12:11:50|1004||1004||1004||1004||1296
1635941570000|2021-11-03 12:12:50|1004.5|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|15358
1635941620000|2021-11-03 12:13:40|1005||1004.5||1005||1004.5||0
1635941700000|2021-11-03 12:15:00|1005|1004.5|1005|1004|1005|1004.5|1005|1004|4211
1635941730000|2021-11-03 12:15:30|1004.5||1005||1005||1004.5||0
1635941760000|2021-11-03 12:16:00|||||||||359
1635941810000|2021-11-03 12:16:50|1004.5|1003.5|1004|1003.5|1004.5|1004|1004|1003.5|3565
1635941820000|2021-11-03 12:17:00|||||||||2653
1635941860000|2021-11-03 12:17:40|||||||||1248
1635941890000|2021-11-03 12:18:10|||||||||3
1635941960000|2021-11-03 12:19:20|||||||||7
1635942020000|2021-11-03 12:20:20|||||||||614
1635942060000|2021-11-03 12:21:00|1003.5|1003|1003.5|1003|1003.5|1003.5|1003.5|1003|4661
1635942100000|2021-11-03 12:21:40|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|597
1635942110000|2021-11-03 12:21:50|||||||||1750
1635942130000|2021-11-03 12:22:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|2348
1635942150000|2021-11-03 12:22:30|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|1008
1635942170000|2021-11-03 12:22:50|||||||||1
1635942180000|2021-11-03 12:23:00|||||||||4
1635942210000|2021-11-03 12:23:30|||||||||1298
1635942240000|2021-11-03 12:24:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1826
1635942250000|2021-11-03 12:24:10|||||||||3
1635942310000|2021-11-03 12:25:10|||||||||1453
1635942330000|2021-11-03 12:25:30|1004||1003.5||1004||1003.5||0
1635942340000|2021-11-03 12:25:40|||||||||1
1635942360000|2021-11-03 12:26:00|||||||||325
1635942370000|2021-11-03 12:26:10|||||||||263
1635942380000|2021-11-03 12:26:20|1003|1002.5|1003.5|1002.5|1003.5|1002.5|1003|1002.5|9578
1635942390000|2021-11-03 12:26:30||1003||1003||1003||1003|0
1635942420000|2021-11-03 12:27:00|1003|1002.5|1003|1002.5|1003.5|1002.5|1003|1002.5|2281
1635942430000|2021-11-03 12:27:10|1003.5|1003|1003.5|1003|1004|1003|1003.5|1003|10215
1635942460000|2021-11-03 12:27:40|||||||||3100
1635942470000|2021-11-03 12:27:50||1002.5||1002.5||1002.5||1002.5|2797
1635942480000|2021-11-03 12:28:00|1003||1003.5||1003.5||1003||40
1635942500000|2021-11-03 12:28:20|||||||||1
1635942530000|2021-11-03 12:28:50|1003||1003||1003||1003||0
1635942560000|2021-11-03 12:29:20|||||||||1054
1635942600000|2021-11-03 12:30:00|||||||||3
1635942660000|2021-11-03 12:31:00|1002.5|1002|1002.5|1002|1003|1002.5|1002.5|1002|2103
1635942680000|2021-11-03 12:31:20|1003||1003||1003||1002.5||334
1635942690000|2021-11-03 12:31:30||1002.5||1002.5||1002.5||1002.5|0
1635942700000|2021-11-03 12:31:40|1003.5|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|8565
1635942710000|2021-11-03 12:31:50|||||||||1000
1635942720000|2021-11-03 12:32:00||1003||1003||1003||1003|0
1635942810000|2021-11-03 12:33:30|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|6561
1635942820000|2021-11-03 12:33:40|||||||||250
1635942870000|2021-11-03 12:34:30|||||||||265
1635942900000|2021-11-03 12:35:00|||||||||5235
1635942960000|2021-11-03 12:36:00|||||||||3
1635942970000|2021-11-03 12:36:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|11780
1635942980000|2021-11-03 12:36:20|1003|1002.5|1003.5|1002.5|1003.5|1002.5|1003|1002.5|995
1635942990000|2021-11-03 12:36:30||1003||1003||1003||1003|0
1635943000000|2021-11-03 12:36:40|||||||||7327
1635943060000|2021-11-03 12:37:40||1002.5||1002.5||1002.5||1002.5|2196
1635943070000|2021-11-03 12:37:50||1003||1002.5||1003||1002.5|843
1635943080000|2021-11-03 12:38:00|1003||1003||1003.5||1003||684
1635943090000|2021-11-03 12:38:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1109
1635943100000|2021-11-03 12:38:20|1003|1002.5|1003.5|1002.5|1003.5|1003|1003|1002.5|8178
1635943130000|2021-11-03 12:38:50||1003||1003||1003||1003|0
1635943150000|2021-11-03 12:39:10||1002.5||1002.5||1002.5||1002.5|1579
1635943160000|2021-11-03 12:39:20||1003||1003||1003||1003|0
1635943190000|2021-11-03 12:39:50|||||||||30
1635943220000|2021-11-03 12:40:20|||||||||1411
1635943310000|2021-11-03 12:41:50|||||||||3
1635943340000|2021-11-03 12:42:20|1003|1002.5|1003|1002.5|1003|1002.5|1002.5|1002|29809
1635943440000|2021-11-03 12:44:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|6971
1635943460000|2021-11-03 12:44:20||1002||1002||1002||1002|2300
1635943490000|2021-11-03 12:44:50|1002.5||1003||1003||1002.5||1610
1635943520000|2021-11-03 12:45:20|1002.5|1002.5|1003|1002|1003|1002.5|1002.5|1002|2849
1635943530000|2021-11-03 12:45:30||1002.5||1002.5||1002.5||1002.5|0
1635943540000|2021-11-03 12:45:40||1002||1002||1002||1002|0
1635943550000|2021-11-03 12:45:50|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|6881
1635943580000|2021-11-03 12:46:20||1003||1003||1003||1003|0
1635943670000|2021-11-03 12:47:50|||||||||3
1635943680000|2021-11-03 12:48:00|1004||1004||1004||1004||3404
1635943720000|2021-11-03 12:48:40|1003.5|1003.5|1004.5|1004|1004.5|1004|1003.5|1003.5|7148
1635943730000|2021-11-03 12:48:50|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|11204
1635943740000|2021-11-03 12:49:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|3037
1635943780000|2021-11-03 12:49:40|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|4674
1635943810000|2021-11-03 12:50:10||1002.5||1002.5||1003||1002.5|253
1635943850000|2021-11-03 12:50:50||1003||1003||1003||1003|0
1635943860000|2021-11-03 12:51:00||1002.5||1002.5||1002.5||1002.5|0
1635943960000|2021-11-03 12:52:40||1003||1002.5||1003||1002.5|0
1635943970000|2021-11-03 12:52:50|1003||1003||1003||1003||50
1635944030000|2021-11-03 12:53:50|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|1222
1635944040000|2021-11-03 12:54:00|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|21383
1635944060000|2021-11-03 12:54:20|1002||1002||1002||1002||0
1635944150000|2021-11-03 12:55:50|1002.5||1002.5||1002.5||1002.5||10852
1635944160000|2021-11-03 12:56:00|1002|1002|1002|1001.5|1002.5|1002|1002|1001.5|4202
1635944170000|2021-11-03 12:56:10|1002.5||1002||1002.5||1002||0
1635944220000|2021-11-03 12:57:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|1128
1635944230000|2021-11-03 12:57:10|||||||||1301
1635944310000|2021-11-03 12:58:30|||||||||453
1635944340000|2021-11-03 12:59:00|||||||||266
1635944380000|2021-11-03 12:59:40|||||||||3
1635944410000|2021-11-03 13:00:10|||||||||637
1635944470000|2021-11-03 13:01:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|6816
1635944490000|2021-11-03 13:01:30|||||||||1121
1635944510000|2021-11-03 13:01:50|1002.5||1002.5||1002.5||1002.5||0
1635944520000|2021-11-03 13:02:00|1002||1002.5||1002.5||1002||0
1635944540000|2021-11-03 13:02:20|1002||1002.5||1002.5||1002||0
1635944550000|2021-11-03 13:02:30|1002||1002.5||1002.5||1002||1200
1635944590000|2021-11-03 13:03:10|1002||1002||1002||1002||0
1635944640000|2021-11-03 13:04:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|3091
1635944710000|2021-11-03 13:05:10||1000.5||1001||1001||1000.5|6896
1635944730000|2021-11-03 13:05:30|||||||||46
1635944740000|2021-11-03 13:05:40|||||||||326
1635944750000|2021-11-03 13:05:50|||||||||3
1635944770000|2021-11-03 13:06:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|0
1635944790000|2021-11-03 13:06:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|1094
1635944820000|2021-11-03 13:07:00|||||||||100
1635944860000|2021-11-03 13:07:40|||||||||2530
1635944910000|2021-11-03 13:08:30|||||||||2
1635944930000|2021-11-03 13:08:50|||||||||303
1635944960000|2021-11-03 13:09:20||1000.5||1000.5||1000.5||1000.5|1975
1635944990000|2021-11-03 13:09:50||1001||1000.5||1001||1000.5|0
1635945070000|2021-11-03 13:11:10||1001||1000.5||1001||1000.5|0
1635945090000|2021-11-03 13:11:30|||||||||3
1635945150000|2021-11-03 13:12:30||1001||1001||1001||1001|0
1635945160000|2021-11-03 13:12:40||1000.5||1000.5||1000.5||1000.5|1424
1635945170000|2021-11-03 13:12:50|1001|1001|1001|1000.5|1001|1001|1001|1000.5|927
1635945220000|2021-11-03 13:13:40|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|1128
1635945310000|2021-11-03 13:15:10|1002|1001.5|1002|1001.5|1002.5|1001.5|1002|1001.5|11132
1635945330000|2021-11-03 13:15:30|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|27476
1635945340000|2021-11-03 13:15:40|1001.5||1001.5||1001.5||1001.5||0
1635945350000|2021-11-03 13:15:50|1001||1001||1001||1001||1121
1635945360000|2021-11-03 13:16:00|||||||||347
1635945440000|2021-11-03 13:17:20|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|1174
1635945490000|2021-11-03 13:18:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|26556
1635945550000|2021-11-03 13:19:10|||||||||958
1635945560000|2021-11-03 13:19:20|||||||||3247
1635945600000|2021-11-03 13:20:00|||||||||94
1635945630000|2021-11-03 13:20:30|1001.5||1001||1001.5||1001||150
1635945640000|2021-11-03 13:20:40|||||||||500
1635945680000|2021-11-03 13:21:20|||||||||169
1635945700000|2021-11-03 13:21:40|1000.5|1000|1001|1000|1001|1000|1000.5|1000|13203
1635945710000|2021-11-03 13:21:50||1000.5||1000.5||1000.5||1000.5|0
1635945720000|2021-11-03 13:22:00|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|1927
1635945750000|2021-11-03 13:22:30|||||||||8924
1635945800000|2021-11-03 13:23:20|||||||||3
1635945850000|2021-11-03 13:24:10|1001||1000.5||1001||1000.5||0
1635945870000|2021-11-03 13:24:30|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|797
1635945880000|2021-11-03 13:24:40|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|1205
1635945890000|2021-11-03 13:24:50|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|5116
1635945900000|2021-11-03 13:25:00|||||||||1160
1635945920000|2021-11-03 13:25:20|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|2245
1635945940000|2021-11-03 13:25:40|||||||||1350
1635945960000|2021-11-03 13:26:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|59
1635946120000|2021-11-03 13:28:40|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|7075
1635946160000|2021-11-03 13:29:20|||||||||3
1635946200000|2021-11-03 13:30:00|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|20190
1635946210000|2021-11-03 13:30:10|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|0
1635946220000|2021-11-03 13:30:20|||||||||2675
1635946240000|2021-11-03 13:30:40||1001||1001||1001||1001|1433
1635946250000|2021-11-03 13:30:50||1001.5||1001.5||1001.5||1001.5|0
1635946260000|2021-11-03 13:31:00|1002.5|1002|1002.5|1002|1003|1002|1002.5|1002|123
1635946270000|2021-11-03 13:31:10|1002|1001.5|1002|1001|1002.5|1001.5|1002|1001|8794
1635946280000|2021-11-03 13:31:20|1001.5||1001.5||1001.5||1001.5||0
1635946310000|2021-11-03 13:31:50|||||||||812
1635946320000|2021-11-03 13:32:00|1002||1002||1002||1002||5848
1635946330000|2021-11-03 13:32:10||1001.5||1001.5||1001.5||1001.5|0
1635946340000|2021-11-03 13:32:20|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|8181
1635946350000|2021-11-03 13:32:30|1002.5|1002|1003|1002|1003|1002.5|1002.5|1002|9066
1635946360000|2021-11-03 13:32:40|1002.5|1002.5|1003|1002|1003|1002.5|1002.5|1002|2960
1635946390000|2021-11-03 13:33:10|1003.5|1002.5|1003|1002.5|1003.5|1003|1003|1002|5626
1635946410000|2021-11-03 13:33:30|1002.5|1002|1002.5|1001.5|1002.5|1002|1002.5|1001.5|6054
1635946430000|2021-11-03 13:33:50|1002|1001|1001.5|1001|1002.5|1001|1001.5|1001|12681
1635946440000|2021-11-03 13:34:00|1002|1000.5|1001.5|1000.5|1002|1000.5|1001.5|1000.5|1417
1635946450000|2021-11-03 13:34:10||1001||1001||1001||1001|0
1635946520000|2021-11-03 13:35:20|||||||||3
1635946530000|2021-11-03 13:35:30|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|5202
1635946540000|2021-11-03 13:35:40|1001.5|1001|1002|1001|1002|1001|1001.5|1001|682
1635946550000|2021-11-03 13:35:50|1001.5||1001.5||1001.5||1001.5||0
1635946560000|2021-11-03 13:36:00|1002||1001.5||1002||1001.5||0
1635946570000|2021-11-03 13:36:10|1002||1002||1002||1002||0
1635946580000|2021-11-03 13:36:20|1001.5||1001.5||1001.5||1001.5||0
1635946590000|2021-11-03 13:36:30|||||||||2087
1635946600000|2021-11-03 13:36:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|2644
1635946640000|2021-11-03 13:37:20|1000.5|1000|1000.5|1000|1000.5|1000.5|1000.5|1000|935
1635946650000|2021-11-03 13:37:30|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000|3250
1635946660000|2021-11-03 13:37:40||1000||1000.5||1000.5||1000|0
1635946670000|2021-11-03 13:37:50||1000||1000||1000||1000|0
1635946680000|2021-11-03 13:38:00||1000.5||1000.5||1000.5||1000|613
1635946720000|2021-11-03 13:38:40||1000||1000.5||1000.5||1000|0
1635946750000|2021-11-03 13:39:10|||||||||1120
1635946770000|2021-11-03 13:39:30|||||||||1383
1635946780000|2021-11-03 13:39:40|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|3032
1635946800000|2021-11-03 13:40:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|2127
1635946810000|2021-11-03 13:40:10|||||||||354
1635946830000|2021-11-03 13:40:30|1002||1002||1002||1002||3
1635946840000|2021-11-03 13:40:40||1001.5||1001||1001.5||1001|2464
1635946860000|2021-11-03 13:41:00|1001.5||1002||1002||1001.5||500
1635946870000|2021-11-03 13:41:10|1002.5|1001.5|1002|1001|1002.5|1001.5|1001|1000.5|104897
1635946900000|2021-11-03 13:41:40|1002.5|1001.5|1002|1001.5|1002.5|1002|1002|1001.5|30935
1635946910000|2021-11-03 13:41:50|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|0
1635946940000|2021-11-03 13:42:20|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|5446
1635946980000|2021-11-03 13:43:00||1002||1002||1002||1002|1149
1635947000000|2021-11-03 13:43:20|1003|1002.5|1004|1003|1004|1003|1003|1002.5|842
1635947030000|2021-11-03 13:43:50|1003.5|1003.5|1003.5|1003|1003.5|1003.5|1003.5|1003|812
1635947040000|2021-11-03 13:44:00|1004||1004||1004||1004||767
1635947050000|2021-11-03 13:44:10||1003.5||1003.5||1003.5||1003.5|1557
1635947070000|2021-11-03 13:44:30|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|292
1635947090000|2021-11-03 13:44:50|1005||1005||1005||1005||0
1635947100000|2021-11-03 13:45:00|1004.5||1004.5||1004.5||1004.5||0
1635947110000|2021-11-03 13:45:10|||||||||395
1635947140000|2021-11-03 13:45:40|1004|1003.5|1004.5|1003.5|1004.5|1003.5|1004|1003.5|9909
1635947150000|2021-11-03 13:45:50|1004||1004||1004||1004||0
1635947160000|2021-11-03 13:46:00|1004.5|1004|1004.5|1004|1004.5|1004|1004|1003.5|215
1635947180000|2021-11-03 13:46:20|1004|1003|1004.5|1003.5|1004.5|1004|1003.5|1003|110941
1635947200000|2021-11-03 13:46:40||1004||1003.5||1004||1003.5|200
1635947220000|2021-11-03 13:47:00|||||||||600
1635947230000|2021-11-03 13:47:10|1004|1003|1003.5|1002.5|1004.5|1003|1003.5|1002.5|33731
1635947240000|2021-11-03 13:47:20|||||||||82
1635947290000|2021-11-03 13:48:10|||||||||1272
1635947300000|2021-11-03 13:48:20||1003||1003||1003||1003|0
1635947310000|2021-11-03 13:48:30|1004|1002.5|1004|1003.5|1004|1003.5|1004|1002.5|5839
1635947320000|2021-11-03 13:48:40|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|2111
1635947330000|2021-11-03 13:48:50|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003|22280
1635947350000|2021-11-03 13:49:10|||||||||1035
1635947370000|2021-11-03 13:49:30|1004.5|1004|1004.5|1003.5|1004.5|1004|1004.5|1003.5|3827
1635947420000|2021-11-03 13:50:20|1004|1003|1004|1003|1004.5|1003|1003.5|1003|5472
1635947460000|2021-11-03 13:51:00|1003.5|1002.5|1003|1002.5|1003.5|1002.5|1003|1002.5|7494
1635947470000|2021-11-03 13:51:10|1003.5||1003.5||1003.5||1003.5||1582
1635947480000|2021-11-03 13:51:20||1003||1002.5||1003||1002.5|0
1635947490000|2021-11-03 13:51:30|1003|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|978
1635947500000|2021-11-03 13:51:40|1003||1003||1003||1003||0
1635947510000|2021-11-03 13:51:50|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1055
1635947520000|2021-11-03 13:52:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|3659
1635947530000|2021-11-03 13:52:10|||||||||2805
1635947550000|2021-11-03 13:52:30|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1264
1635947560000|2021-11-03 13:52:40|||||||||982
1635947570000|2021-11-03 13:52:50|||||||||23
1635947590000|2021-11-03 13:53:10|||||||||5525
1635947600000|2021-11-03 13:53:20|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|2080
1635947610000|2021-11-03 13:53:30||1003||1003.5||1003.5||1003|748
1635947620000|2021-11-03 13:53:40||1003||1003||1003||1003|20
1635947710000|2021-11-03 13:55:10|1003.5||1003.5||1003.5||1003.5||300
1635947720000|2021-11-03 13:55:20|1003|1002.5|1003.5|1003|1003.5|1003|1003|1002.5|17703
1635947730000|2021-11-03 13:55:30|||||||||100
1635947740000|2021-11-03 13:55:40|||||||||453
1635947750000|2021-11-03 13:55:50|||||||||2057
1635947760000|2021-11-03 13:56:00|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|21792
1635947770000|2021-11-03 13:56:10|||||||||1026
1635947780000|2021-11-03 13:56:20|1004|1003.5|1004|1003|1004|1003.5|1003.5|1003|5343
1635947790000|2021-11-03 13:56:30||1003.5||1003||1003.5||1003|289
1635947820000|2021-11-03 13:57:00||1003.5||1003.5||1003.5||1003.5|0
1635947830000|2021-11-03 13:57:10|1004.5||1004||1004.5||1004||3298
1635947840000|2021-11-03 13:57:20|1004.5|1004|1004.5|1003.5|1004.5|1004|1004.5|1003.5|500
1635947870000|2021-11-03 13:57:50|1004||1004.5||1004.5||1004||1050
1635947900000|2021-11-03 13:58:20|1004||1004||1004||1004||100
1635947910000|2021-11-03 13:58:30|1003.5|1003|1003.5|1002.5|1003.5|1003|1003.5|1002.5|11410
1635947930000|2021-11-03 13:58:50|||||||||293
1635947940000|2021-11-03 13:59:00|1003|1002|1002.5|1002|1003.5|1002|1002.5|1002|26855
1635947960000|2021-11-03 13:59:20|1003|1002.5|1003|1002|1003|1002.5|1003|1002|973
1635947970000|2021-11-03 13:59:30||1002.5||1002.5||1002.5||1002.5|0
1635947990000|2021-11-03 13:59:50|||||||||100
1635948000000|2021-11-03 14:00:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1993
1635948030000|2021-11-03 14:00:30|1004||1003.5||1004||1003.5||1696
1635948040000|2021-11-03 14:00:40|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|1199
1635948050000|2021-11-03 14:00:50|1004||1004||1004||1004||0
1635948060000|2021-11-03 14:01:00|1003.5||1003.5||1004||1003.5||91
1635948070000|2021-11-03 14:01:10||1002.5||1002.5||1002.5||1002.5|3589
1635948080000|2021-11-03 14:01:20||1003||1002.5||1003||1002.5|1100
1635948130000|2021-11-03 14:02:10|1003||1003.5||1003.5||1003||0
1635948150000|2021-11-03 14:02:30|1003|1002|1002.5|1002|1003|1002|1002.5|1002|8078
1635948180000|2021-11-03 14:03:00|1003||1003||1003||1003||2506
1635948190000|2021-11-03 14:03:10|||||||||169
1635948210000|2021-11-03 14:03:30|1003.5|1002.5|1003.5|1002.5|1003.5|1003|1003.5|1002|16556
1635948230000|2021-11-03 14:03:50|1004|1003|1004|1003|1004|1003|1003.5|1003|816
1635948270000|2021-11-03 14:04:30|1003.5||1004||1004||1003.5||1114
1635948280000|2021-11-03 14:04:40|1003.5|1002.5|1003|1002.5|1004|1002.5|1003|1002.5|11623
1635948290000|2021-11-03 14:04:50|1002.5|1002|1003|1002|1003|1002|1002.5|1002|6250
1635948320000|2021-11-03 14:05:20|1002.5|1001.5|1002|1001.5|1003|1001.5|1002|1001.5|12458
1635948330000|2021-11-03 14:05:30|1002.5||1002.5||1002.5||1002.5||2044
1635948350000|2021-11-03 14:05:50||1002||1002||1002||1002|0
1635948380000|2021-11-03 14:06:20|1003|1001.5|1003.5|1002.5|1003.5|1003|1003|1001.5|6848
1635948390000|2021-11-03 14:06:30||1003||1002.5||1003||1002.5|289
1635948420000|2021-11-03 14:07:00||1003||1003||1003||1003|1316
1635948430000|2021-11-03 14:07:10|1003|1002.5|1003.5|1003|1003.5|1003|1003|1002.5|1963
1635948440000|2021-11-03 14:07:20|1003|1002.5|1003.5|1002.5|1003.5|1003|1003|1002.5|5242
1635948450000|2021-11-03 14:07:30||1003||1002.5||1003||1002.5|467
1635948460000|2021-11-03 14:07:40|1003||1003||1003||1003||0
1635948470000|2021-11-03 14:07:50|1002.5|1002|1003|1002|1003|1002.5|1002.5|1002|13627
1635948480000|2021-11-03 14:08:00|1002.5|1002.5|1002.5|1002|1002.5|1002.5|1002.5|1002|12201
1635948490000|2021-11-03 14:08:10|1003||1003||1003||1003||1321
1635948540000|2021-11-03 14:09:00|1003.5|1002.5|1003.5|1002.5|1003.5|1003|1003.5|1002|31214
1635948550000|2021-11-03 14:09:10|1003||1003.5||1003.5||1003||1100
1635948560000|2021-11-03 14:09:20|1003|1003|1003|1002.5|1003|1003|1003|1002.5|3623
1635948570000|2021-11-03 14:09:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|20397
1635948580000|2021-11-03 14:09:40|||||||||142
1635948590000|2021-11-03 14:09:50|1003|1002.5|1002|1001.5|1003|1002.5|1002|1001.5|56916
1635948600000|2021-11-03 14:10:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1001.5|10971
1635948610000|2021-11-03 14:10:10|1002|1001.5|1001.5|1001|1002.5|1001.5|1001.5|1001|26995
1635948620000|2021-11-03 14:10:20|1001|1000.5|1001|1000.5|1001.5|1000.5|1001|1000.5|2075
1635948630000|2021-11-03 14:10:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|0
1635948640000|2021-11-03 14:10:40||1000.5||1000.5||1001||1000.5|812
1635948660000|2021-11-03 14:11:00|1001||1001||1001||1001||0
1635948670000|2021-11-03 14:11:10|||||||||100
1635948680000|2021-11-03 14:11:20|1000.5|1000|1001|1000|1001|1000|1000.5|1000|7363
1635948690000|2021-11-03 14:11:30|||||||||100
1635948700000|2021-11-03 14:11:40|1000.5|1000.5|1001|1000.5|1001|1000.5|1000.5|1000.5|1210
1635948710000|2021-11-03 14:11:50|1000.5|1000|1001|1000|1001|1000|1000.5|1000|3273
1635948730000|2021-11-03 14:12:10|1000.5||1001||1001||1000.5||4482
1635948740000|2021-11-03 14:12:20|1000.5|1000.5|1000.5|1000|1000.5|1000.5|1000.5|1000|475
1635948770000|2021-11-03 14:12:50|||||||||500
1635948780000|2021-11-03 14:13:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|3934
1635948790000|2021-11-03 14:13:10|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|59614
1635948800000|2021-11-03 14:13:20|1001|1000.5|1001|1000|1001|1000.5|1001|1000|6907
1635948830000|2021-11-03 14:13:50|||||||||177
1635948860000|2021-11-03 14:14:20|1001.5|1000.5|1001.5|1000.5|1001.5|1001|1001|1000|17292
1635948870000|2021-11-03 14:14:30|1001|1001|1001|1000.5|1001.5|1001|1001|1000.5|16580
1635948880000|2021-11-03 14:14:40||1000||1000||1000||1000|2770
1635948890000|2021-11-03 14:14:50|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|1599
1635948900000|2021-11-03 14:15:00|1000.5||1000.5||1000.5||1000.5||0
1635948910000|2021-11-03 14:15:10|1001||1001||1001||1001||2430
1635948920000|2021-11-03 14:15:20|||||||||100
1635948930000|2021-11-03 14:15:30|1000.5|999.8|999|998.6|1001|1000|998.8|998.4|85408
1635948940000|2021-11-03 14:15:40|999.2|998.8|999.2|998.8|999.2|999|999.2|998.8|1463
1635948950000|2021-11-03 14:15:50|999.4|999|999.8|999.2|999.8|999.4|999.4|999|2346
1635948960000|2021-11-03 14:16:00|1000|999.4|999.6|999.2|1000|999.6|999.6|999.2|556
1635948970000|2021-11-03 14:16:10|999.4|999|999.4|998.6|999.4|999|999|998.6|2128
1635948980000|2021-11-03 14:16:20|999.6|998.8|999.6|999|999.6|999|999.6|998.8|0
1635948990000|2021-11-03 14:16:30|999.4|998.8|999.2|998.6|999.4|998.8|999.2|998.6|916
1635949000000|2021-11-03 14:16:40|999||999||999||999||0
1635949010000|2021-11-03 14:16:50|998.8|998.4|998.8|998.4|999|998.4|998.8|998.4|7319
1635949020000|2021-11-03 14:17:00|999||998.8||999||998.8||0
1635949030000|2021-11-03 14:17:10|999|998.6|999|998.6|999|998.6|999|998.6|162
1635949040000|2021-11-03 14:17:20|999.2|998.8|999.6|999.2|999.6|999.2|999.2|998.6|1085
1635949050000|2021-11-03 14:17:30|999.4|999.4|999.4|999|999.8|999.4|999.4|999|23679
1635949070000|2021-11-03 14:17:50|||||||||1500
1635949080000|2021-11-03 14:18:00|999.2||999.4||999.4||999.2||7259
1635949090000|2021-11-03 14:18:10|999.6|999.2|999.6|999|999.6|999.2|999.6|999|777
1635949100000|2021-11-03 14:18:20||999.2||999||999.2||999|0
1635949110000|2021-11-03 14:18:30|999.4|999.2|999.6|999.2|999.6|999.2|999.4|999.2|1550
1635949120000|2021-11-03 14:18:40|1000|999.4|1000.5|999.8|1000.5|1000|999.8|999|25372
1635949130000|2021-11-03 14:18:50||1000||1000||1000||1000|0
1635949140000|2021-11-03 14:19:00||999.8||1000||1000||999.8|5367
1635949150000|2021-11-03 14:19:10|1001|1000.5|1001|1000|1001|1000.5|1001|1000|453
1635949160000|2021-11-03 14:19:20|1000.5|999.8|1000.5|999.8|1000.5|1000|1000|999.8|8479
1635949170000|2021-11-03 14:19:30|1000|1000|1000.5|1000|1000.5|1000|1000|999.8|2536
1635949180000|2021-11-03 14:19:40||999.8||999.8||1000||999.8|1000
1635949190000|2021-11-03 14:19:50||1000||999.8||1000||999.8|0
1635949200000|2021-11-03 14:20:00|1000|999.6|999.8|999.4|1000|999.6|999.8|999.4|9593
1635949210000|2021-11-03 14:20:10|999.6|999.2|999.4|999|999.6|999.2|999.2|999|29355
1635949220000|2021-11-03 14:20:20|999.2||999.4||999.4||999.2||5180
1635949230000|2021-11-03 14:20:30|999.2|998.8|998.6|998|999.2|998.8|998.6|998|7878
1635949250000|2021-11-03 14:20:50|998.4||998.4||998.6||998.4||0
1635949260000|2021-11-03 14:21:00|998.2|997.8|997.8|997.4|998.4|997.8|997.6|997.4|49892
1635949270000|2021-11-03 14:21:10|998|997.6|998|997.4|998.2|997.6|997.8|997.4|1538
1635949280000|2021-11-03 14:21:20|997.8|997.6|998.2|997.8|998.2|997.8|997.8|997.6|1318
1635949290000|2021-11-03 14:21:30|998.4|998.2|998.6|998.2|998.6|998.2|998.4|998.2|5254
1635949300000|2021-11-03 14:21:40|998.4|998.4|998.6|998.2|998.6|998.4|998.4|998.2|8542
1635949310000|2021-11-03 14:21:50|998.8|998.4|998.8|998.4|999|998.4|998.8|998.2|1882
1635949320000|2021-11-03 14:22:00||998.6||998.4||998.6||998.4|100
1635949330000|2021-11-03 14:22:10|999|998.6|998.6|998|999|998.8|998.4|998|37524
1635949350000|2021-11-03 14:22:30|998.4||998.4||998.4||998.4||96
1635949370000|2021-11-03 14:22:50|||||||||890
1635949380000|2021-11-03 14:23:00|998.6|998.2|998.8|998.4|998.8|998.4|998.4|998|8330
1635949390000|2021-11-03 14:23:10|998.6|998.6|998.8|998.4|998.8|998.6|998.6|998.2|9563
1635949400000|2021-11-03 14:23:20|998.6|998.2|998.8|998.4|998.8|998.4|998.6|998.2|0
1635949410000|2021-11-03 14:23:30|999|998.6|999|998.6|999|998.6|999|998.4|2950
1635949430000|2021-11-03 14:23:50|998.8|998.4|998.8|998.4|998.8|998.4|998.8|998.4|595
1635949440000|2021-11-03 14:24:00|||||||||140
1635949450000|2021-11-03 14:24:10|998.6|998.2|998.6|998.2|998.6|998.2|998.6|998.2|1813
1635949460000|2021-11-03 14:24:20|998.8|998.4|998.8|998.4|998.8|998.4|998.6|998.2|3624
1635949470000|2021-11-03 14:24:30|998.6|998.2|998.8|998.4|998.8|998.4|998.6|998.2|8989
1635949510000|2021-11-03 14:25:10|998.6|998.2|998.2|998|998.6|998.2|998.2|998|11889
1635949520000|2021-11-03 14:25:20|998|997.8|998|997.8|998.2|998|998|997.8|1776
1635949530000|2021-11-03 14:25:30|997.8|997.6|997.6|997.4|997.8|997.6|997.6|997.2|15943
1635949540000|2021-11-03 14:25:40|997.4|997.2|997.4|997|997.4|997.2|997.4|997|7771
1635949550000|2021-11-03 14:25:50|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|241
1635949580000|2021-11-03 14:26:20|997.8|997.4|997.8|997.4|997.8|997.6|997.6|997.2|13412
1635949590000|2021-11-03 14:26:30||997.6||997.4||997.6||997.4|3979
1635949600000|2021-11-03 14:26:40|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|7985
1635949610000|2021-11-03 14:26:50|997.8|997.4|997.8|997.4|997.8|997.6|997.8|997.4|12592
1635949640000|2021-11-03 14:27:20|997.6|997.2|997.4|997.2|997.6|997.2|997.4|997.2|1109
1635949650000|2021-11-03 14:27:30|997.2|997|996.8|996.4|997.2|997|996.8|996.4|8660
1635949660000|2021-11-03 14:27:40|997|996.6|997.2|996.8|997.2|996.8|997|996.6|1389
1635949690000|2021-11-03 14:28:10|997.4|997|997.6|997.4|997.6|997.4|997.4|996.8|3460
1635949700000|2021-11-03 14:28:20|997.8||997.6||997.8||997.6||2374
1635949710000|2021-11-03 14:28:30|997.4|997.2|997.4|997|997.4|997.2|997.4|997|10288
1635949730000|2021-11-03 14:28:50|997.2|996.8|998|997.4|998|997.4|997|996.8|27629
1635949740000|2021-11-03 14:29:00|997.8|997.6|997.8|997.4|998|997.6|997.8|997.4|550
1635949750000|2021-11-03 14:29:10|998||998||998||998||0
1635949770000|2021-11-03 14:29:30|997.8||997.8||998||997.8||0
1635949780000|2021-11-03 14:29:40|998|997.6|998.2|997.6|998.2|997.6|998|997.6|200
1635949790000|2021-11-03 14:29:50|998|997.4|997.8|997.4|998|997.6|997.6|997.4|1668
1635949800000|2021-11-03 14:30:00|997.6|997.2|997|996.6|997.6|997.2|997|996.6|3696
1635949820000|2021-11-03 14:30:20|997.2|996.8|997.2|996.8|997.2|997|997.2|996.6|221
1635949830000|2021-11-03 14:30:30|997.4|997|997.4|997.2|997.4|997.2|997.4|997|583
1635949840000|2021-11-03 14:30:40|997.2|997|997.2|996.8|997.2|997|997.2|996.8|1681
1635949850000|2021-11-03 14:30:50|997||997||997||997||916
1635949860000|2021-11-03 14:31:00||996.6||996.6||996.8||996.6|1161
1635949880000|2021-11-03 14:31:20|||||||||1180
1635949900000|2021-11-03 14:31:40|||||||||1761
1635949920000|2021-11-03 14:32:00|996.8|996.4|996.8|996.4|996.8|996.4|996.6|996.4|4668
1635949930000|2021-11-03 14:32:10|996.6|996.6|996.6|996.4|996.6|996.6|996.6|996.4|2097
1635949940000|2021-11-03 14:32:20|||||||||1731
1635949950000|2021-11-03 14:32:30|996.4|996.2|996.6|996.2|996.6|996.4|996.4|996.2|10326
1635949960000|2021-11-03 14:32:40|996.8|996.4|996.8|996.4|996.8|996.6|996.8|996.4|5728
1635949970000|2021-11-03 14:32:50||996.6||996.6||996.6||996.6|0
1635949980000|2021-11-03 14:33:00|996.6|996.4|996.6|996.2|996.6|996.4|996.6|996.2|1706
1635949990000|2021-11-03 14:33:10|996.4|996|996.2|996|996.4|996|996.2|996|3687
1635950000000|2021-11-03 14:33:20|996|995.8|996.6|996.2|996.6|996.2|996|995.6|21615
1635950020000|2021-11-03 14:33:40|996.4|996|996.4|995.8|996.4|996|996.2|995.8|1569
1635950030000|2021-11-03 14:33:50|996.2|996|996.4|996.2|996.4|996.2|996.2|996|0
1635950040000|2021-11-03 14:34:00|996.6|996|996.6|996.2|996.6|996.4|996.6|996|2088
1635950050000|2021-11-03 14:34:10|996.4|996|996.2|995.8|996.4|996|996.2|995.8|11408
1635950060000|2021-11-03 14:34:20|||||||||31178
1635950090000|2021-11-03 14:34:50|996||996.2||996.2||996||0
1635950110000|2021-11-03 14:35:10|996|995.6|995.6|995.2|996.2|995.6|995.6|995.2|6614
1635950120000|2021-11-03 14:35:20|995.4|995|995|994.8|995.6|995|995|994.8|13240
1635950130000|2021-11-03 14:35:30|995.2||995.2||995.2||995.2||2967
1635950140000|2021-11-03 14:35:40|995||995||995||995||0
1635950150000|2021-11-03 14:35:50|995.2||995||995.2||995||210
1635950160000|2021-11-03 14:36:00|995.2|995|995.4|995|995.6|995.4|995.2|994.8|7546
1635950170000|2021-11-03 14:36:10|995.6|995.2|995.4|995.2|995.6|995.4|995.4|995.2|1705
1635950190000|2021-11-03 14:36:30|||||||||1249
1635950200000|2021-11-03 14:36:40|995.2|995|995.4|995|995.4|995|995.2|995|1399
1635950210000|2021-11-03 14:36:50|995.2||995.2||995.2||995.2||2681
1635950220000|2021-11-03 14:37:00|995.4|995.2|995.8|995.6|995.8|995.6|995.4|995|6711
1635950230000|2021-11-03 14:37:10|995.6|995.4|996.2|995.8|996.2|996|995.6|995.4|19017
1635950240000|2021-11-03 14:37:20|996|995.6|995.8|995.6|996|995.6|995.8|995.4|4139
1635950250000|2021-11-03 14:37:30|995.6|995.4|995.8|995.4|995.8|995.4|995.6|995.4|152
1635950260000|2021-11-03 14:37:40||995.6||995.6||995.6||995.4|1092
1635950270000|2021-11-03 14:37:50|996||995.8||996||995.8||14
1635950280000|2021-11-03 14:38:00|995.6|995.4|996|995.6|996|995.6|995.6|995.4|2431
1635950290000|2021-11-03 14:38:10|996.2|995.8|996.2|996|996.2|996|996.2|995.6|1560
1635950300000|2021-11-03 14:38:20|996.4||996.6||996.6||996.4||2624
1635950310000|2021-11-03 14:38:30|996.4|996.2|996.4|996|996.6|996.2|996.4|996|1065
1635950320000|2021-11-03 14:38:40|996.6||996.4||996.6||996.4||0
1635950340000|2021-11-03 14:39:00|996.6|996.2|996.6|996.2|996.6|996.4|996.6|996|2652
1635950350000|2021-11-03 14:39:10|996.8|996.4|997|996.6|997|996.6|996.6|996.2|29230
1635950360000|2021-11-03 14:39:20|997.2|996.8|997.2|997|997.4|997|997.2|996.8|510
1635950370000|2021-11-03 14:39:30|997.4||997.4||997.4||997.4||200
1635950400000|2021-11-03 14:40:00|997.2|996.8|997.4|997|997.4|997|997.2|996.8|8059
1635950410000|2021-11-03 14:40:10|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|1845
1635950430000|2021-11-03 14:40:30|997.8|997.4|998|997.6|998|997.6|997.8|997.2|14821
1635950440000|2021-11-03 14:40:40|998.2|997.8|998.2|997.8|998.2|997.8|998|997.6|14
1635950460000|2021-11-03 14:41:00|998|997.6|998.2|997.6|998.2|997.8|997.8|997.6|7802
1635950470000|2021-11-03 14:41:10|998.4|997.8|998.6|998|998.6|998.2|998.4|997.8|2239
1635950480000|2021-11-03 14:41:20|998.4||998.4||998.4||998.4||0
1635950500000|2021-11-03 14:41:40|998.2|997.8|998|997.6|998.4|997.8|998|997.6|19902
1635950520000|2021-11-03 14:42:00|||||||||917
1635950530000|2021-11-03 14:42:10|997.8|997.4|997.8|997.6|997.8|997.6|997.8|997.4|4610
1635950540000|2021-11-03 14:42:20|998||998.2||998.2||998||765
1635950550000|2021-11-03 14:42:30||997.8||998||998||997.8|0
1635950560000|2021-11-03 14:42:40|998.4|998.2|998.8|998.4|998.8|998.4|998.4|998.2|1953
1635950580000|2021-11-03 14:43:00|998.6|998.2|998.2|997.8|998.8|998.2|998|997.8|21713
1635950590000|2021-11-03 14:43:10|||||||||103
1635950600000|2021-11-03 14:43:20|998.4|998|998.6|998|998.6|998|998.4|998|200
1635950610000|2021-11-03 14:43:30|998.8|998.2|998.8|998.6|998.8|998.6|998.8|998.2|1482
1635950620000|2021-11-03 14:43:40|999|998.8|999|998.8|999|998.8|999|998.6|538
1635950630000|2021-11-03 14:43:50|999.2||999.4||999.4||999.2||0
1635950640000|2021-11-03 14:44:00|999.2|999|999.4|999.2|999.4|999.2|999.2|999|0
1635950650000|2021-11-03 14:44:10|||||||||102
1635950660000|2021-11-03 14:44:20|999.6|999.4|1000|999.6|1000|999.8|999.6|999.4|2231
1635950670000|2021-11-03 14:44:30|1000.5|999.8|1001|1000|1001|1000|1000.5|999.6|14019
1635950700000|2021-11-03 14:45:00||1000.5||1000.5||1000.5||1000.5|957
1635950720000|2021-11-03 14:45:20|||||||||1054
1635950730000|2021-11-03 14:45:30|||||||||100
1635950760000|2021-11-03 14:46:00|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|15251
1635950790000|2021-11-03 14:46:30|||||||||129
1635950840000|2021-11-03 14:47:20|||||||||7828
1635950870000|2021-11-03 14:47:50||999.8||1000||1000||999.8|2868
1635950880000|2021-11-03 14:48:00|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|139
1635950890000|2021-11-03 14:48:10|||||||||5886
1635950900000|2021-11-03 14:48:20|1000|999.8|1000|999.8|1000.5|1000|1000|999.6|14452
1635950910000|2021-11-03 14:48:30|1000.5|1000|1000.5|999.8|1000.5|1000|1000|999.8|3773
1635950920000|2021-11-03 14:48:40||1000||1000||1000||1000|0
1635950930000|2021-11-03 14:48:50|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|4427
1635950940000|2021-11-03 14:49:00|||||||||1623
1635950960000|2021-11-03 14:49:20|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|551
1635951000000|2021-11-03 14:50:00|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|18952
1635951020000|2021-11-03 14:50:20|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|457
1635951040000|2021-11-03 14:50:40|1002||1002||1002||1002||2603
1635951050000|2021-11-03 14:50:50||1001.5||1001.5||1001.5||1001.5|0
1635951060000|2021-11-03 14:51:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|9021
1635951070000|2021-11-03 14:51:10|1002||1002||1002||1002||1862
1635951100000|2021-11-03 14:51:40|1002.5|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|4204
1635951120000|2021-11-03 14:52:00|||||||||2000
1635951130000|2021-11-03 14:52:10||1002||1002||1002||1002|0
1635951150000|2021-11-03 14:52:30||1001.5||1001.5||1001.5||1001.5|7508
1635951170000|2021-11-03 14:52:50|1002||1002||1002||1002||100
1635951180000|2021-11-03 14:53:00|||||||||857
1635951190000|2021-11-03 14:53:10|1002.5|1001|1001.5|1001|1002.5|1001|1001.5|1001|19136
1635951200000|2021-11-03 14:53:20|1002|1001.5|1002|1001|1002|1001.5|1002|1001|1239
1635951240000|2021-11-03 14:54:00|1001.5|1001.5|1002|1001.5|1002|1001.5|1001.5|1001.5|2262
1635951250000|2021-11-03 14:54:10|||||||||100
1635951260000|2021-11-03 14:54:20|||||||||486
1635951270000|2021-11-03 14:54:30|1002.5||1002.5||1002.5||1002.5||2674
1635951280000|2021-11-03 14:54:40||1002||1002||1002||1002|0
1635951290000|2021-11-03 14:54:50|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|574
1635951300000|2021-11-03 14:55:00|||||||||4021
1635951320000|2021-11-03 14:55:20|1003.5||1003.5||1003.5||1003.5||479
1635951330000|2021-11-03 14:55:30||1003||1003||1003||1002.5|5782
1635951340000|2021-11-03 14:55:40||1002.5||1003||1003||1002.5|415
1635951350000|2021-11-03 14:55:50|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|6370
1635951360000|2021-11-03 14:56:00|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|4032
1635951380000|2021-11-03 14:56:20|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|9248
1635951390000|2021-11-03 14:56:30|1004.5||1004.5||1004.5||1004.5||558
1635951400000|2021-11-03 14:56:40||1004||1003.5||1004||1003.5|322
1635951440000|2021-11-03 14:57:20|1004|1004|1004|1003.5|1004.5|1004|1004|1003.5|303
1635951450000|2021-11-03 14:57:30|1003.5|1003|1003.5|1003|1003.5|1003.5|1003.5|1003|7555
1635951460000|2021-11-03 14:57:40|1004|1003.5|1004|1003|1004|1003.5|1003.5|1003|2084
1635951480000|2021-11-03 14:58:00||1003.5||1003.5||1003.5||1003.5|0
1635951490000|2021-11-03 14:58:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|4407
1635951520000|2021-11-03 14:58:40|||||||||1098
1635951540000|2021-11-03 14:59:00|||||||||656
1635951580000|2021-11-03 14:59:40|||||||||13
1635951600000|2021-11-03 15:00:00|1003|1002.5|1002.5|1002|1003.5|1002.5|1002.5|1002|9109
1635951610000|2021-11-03 15:00:10|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|2835
1635951620000|2021-11-03 15:00:20||1002||1002.5||1002.5||1002|24
1635951630000|2021-11-03 15:00:30|||||||||1402
1635951660000|2021-11-03 15:01:00|1003.5||1003||1003.5||1003||3465
1635951680000|2021-11-03 15:01:20|1003.5|1003|1004|1003|1004|1003|1003.5|1003|68
1635951700000|2021-11-03 15:01:40|||||||||107
1635951720000|2021-11-03 15:02:00|1003.5||1004||1004||1003.5||8
1635951730000|2021-11-03 15:02:10|1003.5||1003.5||1003.5||1003.5||1068
1635951740000|2021-11-03 15:02:20|1004||1004||1004||1004||2654
1635951820000|2021-11-03 15:03:40|1003.5||1003.5||1003.5||1003.5||2600
1635951840000|2021-11-03 15:04:00|||||||||2328
1635951850000|2021-11-03 15:04:10|1004||1004||1004||1003.5||940
1635951900000|2021-11-03 15:05:00|1003.5||1004||1004||1003.5||0
1635951920000|2021-11-03 15:05:20|1003.5|1003.5|1004|1003.5|1004|1003.5|1003.5|1003|3238
1635951940000|2021-11-03 15:05:40|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|4241
1635951960000|2021-11-03 15:06:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|289
1635951980000|2021-11-03 15:06:20|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1004|2079
1635952000000|2021-11-03 15:06:40|||||||||1180
1635952020000|2021-11-03 15:07:00|||||||||10384
1635952030000|2021-11-03 15:07:10|||||||||10147
1635952040000|2021-11-03 15:07:20||1003.5||1003.5||1004||1003.5|5063
1635952080000|2021-11-03 15:08:00|1004||1004.5||1004.5||1004||0
1635952090000|2021-11-03 15:08:10||1004||1004||1004||1004|0
1635952120000|2021-11-03 15:08:40|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|4312
1635952130000|2021-11-03 15:08:50|||||||||7405
1635952140000|2021-11-03 15:09:00||1003||1003||1003.5||1003|9269
1635952150000|2021-11-03 15:09:10|1004.5|1003.5|1004.5|1004|1004.5|1004|1004.5|1003|18054
1635952160000|2021-11-03 15:09:20|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|7554
1635952180000|2021-11-03 15:09:40|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1003.5|15542
1635952200000|2021-11-03 15:10:00|||||||||2912
1635952210000|2021-11-03 15:10:10|||||||||332
1635952230000|2021-11-03 15:10:30|||||||||2339
1635952300000|2021-11-03 15:11:40|1004|1003.5|1004.5|1003.5|1004.5|1004|1004|1003.5|10700
1635952320000|2021-11-03 15:12:00||1004||1004||1004||1004|2684
1635952350000|2021-11-03 15:12:30|||||||||609
1635952400000|2021-11-03 15:13:20|||||||||7042
1635952410000|2021-11-03 15:13:30|||||||||7636
1635952420000|2021-11-03 15:13:40|||||||||130
1635952430000|2021-11-03 15:13:50|||||||||1156
1635952440000|2021-11-03 15:14:00|||||||||1049
1635952450000|2021-11-03 15:14:10|||||||||1600
1635952460000|2021-11-03 15:14:20|||||||||1469
1635952530000|2021-11-03 15:15:30|||||||||339
1635952540000|2021-11-03 15:15:40|||||||||600
1635952560000|2021-11-03 15:16:00|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|9380
1635952600000|2021-11-03 15:16:40|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|4953
1635952620000|2021-11-03 15:17:00|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|10349
1635952660000|2021-11-03 15:17:40|||||||||1000
1635952690000|2021-11-03 15:18:10|||||||||2030
1635952700000|2021-11-03 15:18:20|1004.5|1004|1005|1004.5|1005|1004.5|1004|1003.5|124906
1635952710000|2021-11-03 15:18:30|1005.5||1005||1005.5||1005||8568
1635952720000|2021-11-03 15:18:40|1005.5|1005|1005|1004.5|1006|1005.5|1005|1004.5|36254
1635952730000|2021-11-03 15:18:50|1004.5|1004|1004|1003.5|1004.5|1004|1004|1003.5|44584
1635952740000|2021-11-03 15:19:00|1003|1002.5|1004|1003.5|1004|1003.5|1002.5|1002|109863
1635952750000|2021-11-03 15:19:10|1003.5|1003|1003|1002.5|1004|1003.5|1002.5|1002|98527
1635952760000|2021-11-03 15:19:20|1003.5|1003|1003|1002.5|1003.5|1003|1003|1002.5|12751
1635952770000|2021-11-03 15:19:30|||||||||3158
1635952790000|2021-11-03 15:19:50|1002.5|1002|1002.5|1002|1003|1002.5|1001.5|1001|94200
1635952800000|2021-11-03 15:20:00|1003||1003||1003||1003||4105
1635952810000|2021-11-03 15:20:10|1002.5||1003||1003||1002.5||0
1635952820000|2021-11-03 15:20:20|1002.5||1003||1003||1002.5||250
1635952830000|2021-11-03 15:20:30|1002.5||1002.5||1002.5||1002.5||62
1635952850000|2021-11-03 15:20:50|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002|5030
1635952860000|2021-11-03 15:21:00|1003.5||1003.5||1003.5||1003.5||3567
1635952870000|2021-11-03 15:21:10||1003||1003||1003||1002.5|2604
1635952880000|2021-11-03 15:21:20|||||||||2293
1635952900000|2021-11-03 15:21:40|1003|1002.5|1004|1003.5|1004|1003.5|1003|1002.5|57084
1635952920000|2021-11-03 15:22:00|1004.5||1004.5||1004.5||1004.5||452
1635952980000|2021-11-03 15:23:00||1004||1003.5||1004||1003.5|6448
1635952990000|2021-11-03 15:23:10|1004|1003|1004|1003.5|1004|1003.5|1003.5|1003|11890
1635953020000|2021-11-03 15:23:40|1004.5|1004|1004.5|1004|1004.5|1004|1004.5|1003.5|15911
1635953030000|2021-11-03 15:23:50|1005||1004.5||1005||1004.5||0
1635953040000|2021-11-03 15:24:00|1004|1003.5|1004.5|1003.5|1004.5|1003.5|1004|1003.5|9703
1635953050000|2021-11-03 15:24:10|1004||1004||1004||1004||19518
1635953060000|2021-11-03 15:24:20|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|5936
1635953070000|2021-11-03 15:24:30|1003|1002.5|1002.5|1002|1003|1002.5|1002.5|1002|9466
1635953090000|2021-11-03 15:24:50|1002|1001.5|1002|1001.5|1002.5|1002|1002|1001.5|3213
1635953110000|2021-11-03 15:25:10|1001.5|1001|1001.5|1001|1002|1001|1001.5|1001|3508
1635953120000|2021-11-03 15:25:20|||||||||249
1635953140000|2021-11-03 15:25:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|12125
1635953150000|2021-11-03 15:25:50|1000.5|1000|999.4|999|1000.5|1000|999|998.6|89640
1635953160000|2021-11-03 15:26:00|999.2|998.8|997.8|997.6|999.4|999|997.8|997.6|53129
1635953170000|2021-11-03 15:26:10|997.6|997.4|998|997.6|998.2|998|997.4|997.2|13974
1635953180000|2021-11-03 15:26:20|998.2|997.8|997.6|997.2|998.2|997.8|997.6|997.2|1781
1635953190000|2021-11-03 15:26:30|997.4|997|997.4|997|997.6|997|997.4|997|3365
1635953200000|2021-11-03 15:26:40|997.2|997.2|997.4|997|997.4|997.2|997.2|996.8|28421
1635953210000|2021-11-03 15:26:50|997.6|997.2|997.2|996.8|997.6|997.2|997|996.8|32503
1635953220000|2021-11-03 15:27:00|997|996.6|996.4|995.8|997|996.6|996|995.8|45809
1635953230000|2021-11-03 15:27:10|996|995.6|995.8|995.2|996|995.6|995.4|995|55909
1635953240000|2021-11-03 15:27:20|995.6|995|995.6|995|995.8|995.2|995.2|994.8|17070
1635953250000|2021-11-03 15:27:30|995.8|995.2|995.4|995|996|995.4|995.4|995|6150
1635953260000|2021-11-03 15:27:40|995.2|994.8|994.8|994.4|995.2|994.8|994.4|994|37212
1635953270000|2021-11-03 15:27:50|994.6|994.2|994.8|994.4|994.8|994.4|994.6|994.2|2704
1635953280000|2021-11-03 15:28:00|994.6|994.2|994.8|994.2|994.8|994.4|994.4|994.2|3471
1635953290000|2021-11-03 15:28:10|994.6|993.8|994|993.2|994.6|994.2|993.8|993.2|27406
1635953300000|2021-11-03 15:28:20|993.8|993|994.8|994.4|995|994.8|993.6|993|23727
1635953310000|2021-11-03 15:28:30|994.6|994|993.6|993|994.6|994|993.6|993|10963
1635953320000|2021-11-03 15:28:40|993.4|992.8|993.2|992.4|993.4|992.8|992.4|992|27546
1635953330000|2021-11-03 15:28:50|993.4|992.6|992.6|991.8|993.6|993.2|992|991.8|51717
1635953340000|2021-11-03 15:29:00|992.4|992|991.2|990.4|992.4|992|991|990.4|53725
1635953350000|2021-11-03 15:29:10|991.4|990.6|990.8|990|991.4|990.6|990.2|989.6|50731
1635953360000|2021-11-03 15:29:20|991|990.2|991|990.4|991.2|990.6|991|990.2|12227
1635953370000|2021-11-03 15:29:30|990.8|990.2|990.6|990|991.2|990.6|990|989.8|31545
1635953380000|2021-11-03 15:29:40|990.8|990.2|990.6|990.2|990.8|990.2|990.6|990|0
1635953390000|2021-11-03 15:29:50|990.8|990.4|991.6|991|992.6|992|990.8|990.4|22397
1635953400000|2021-11-03 15:30:00|991.8|991.2|993|992.4|993|992.8|991.8|991.2|16571
1635953410000|2021-11-03 15:30:10|992.8|992.2|992.6|991.8|992.8|992.2|992.2|991.8|3781
1635953420000|2021-11-03 15:30:20|992.8|992|992.6|992|992.8|992|992.6|992|0
1635953440000|2021-11-03 15:30:40|992.4|992.2|992|991.6|992.4|992.4|992|991.6|15121
1635953450000|2021-11-03 15:30:50|992.2|991.8|992.8|992.6|993.6|993.2|992.2|991.6|93574
1635953460000|2021-11-03 15:31:00|992.6|992.4|992.6|992.2|992.6|992.4|992.4|992|9061
1635953470000|2021-11-03 15:31:10||992||992||992||992|55
1635953480000|2021-11-03 15:31:20|||||||||464
1635953500000|2021-11-03 15:31:40|992.8|992.2|992.8|992.2|993|992.6|992.6|992|16608
1635953510000|2021-11-03 15:31:50|993|992.4|993.2|992.6|993.2|992.6|992.8|992.2|4975
1635953520000|2021-11-03 15:32:00|993.4|992.4|993.2|992.6|993.4|992.6|992.8|992.2|263
1635953530000|2021-11-03 15:32:10|993|992.4|993.8|993.2|994.2|993.6|993|992.2|19232
1635953540000|2021-11-03 15:32:20|994|993.4|993.6|993.2|994|993.4|993.6|993.2|872
1635953550000|2021-11-03 15:32:30|993.8|993.4|994|993.4|994|993.4|993.8|993.4|2865
1635953560000|2021-11-03 15:32:40|994.6|993.6|994|993.4|994.6|994|993.8|993.4|32555
1635953570000|2021-11-03 15:32:50|993.8|993.6|994|993.6|994|993.6|993.8|993.4|10465
1635953580000|2021-11-03 15:33:00|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|2998
1635953590000|2021-11-03 15:33:10|993.6|993.2|993.6|993.4|993.8|993.4|993.6|993.2|1904
1635953600000|2021-11-03 15:33:20|993.4|993.2|993|992.6|993.8|993.2|993|992.6|11715
1635953610000|2021-11-03 15:33:30|992.8|992.4|992.2|991.8|992.8|992.4|992.2|991.8|6370
1635953620000|2021-11-03 15:33:40|992|991.6|992|991.6|992.2|991.6|992|991.6|4007
1635953630000|2021-11-03 15:33:50|992.2|991.8|992.2|991.6|992.2|991.8|992|991.6|138
1635953640000|2021-11-03 15:34:00|992|991.8|991.4|990.8|992.2|991.8|991.2|990.8|36747
1635953650000|2021-11-03 15:34:10|991.6|991|990.8|990.4|991.6|991|990.6|990.2|7129
1635953660000|2021-11-03 15:34:20|990.6|990.2|990.4|990|990.6|990.2|990.2|990|3594
1635953670000|2021-11-03 15:34:30|990.2|989.8|989.6|989|990.4|989.8|989.2|988.8|50141
1635953680000|2021-11-03 15:34:40|989.4|988.8|987.4|986.8|989.4|989|986.8|986.4|78891
1635953690000|2021-11-03 15:34:50|987.2|987|988.6|987.8|988.6|988.4|987|986.8|35496
1635953700000|2021-11-03 15:35:00|988.4|988|989.4|989|989.6|989.2|988.2|988|30050
1635953710000|2021-11-03 15:35:10|989.2|989.2|989.2|988.8|989.2|989.2|989.2|988.6|3101
1635953720000|2021-11-03 15:35:20|989|988.6|988|987.8|989|988.6|988|987.8|15959
1635953730000|2021-11-03 15:35:30|988.4|988|989.2|988.8|989.4|989|988.4|988|7455
1635953740000|2021-11-03 15:35:40|989.4|989|989.6|989|989.6|989.2|989.4|988.8|12510
1635953750000|2021-11-03 15:35:50||989.2||989.2||989.2||989.2|562
1635953760000|2021-11-03 15:36:00||989||989.2||989.2||989|2517
1635953770000|2021-11-03 15:36:10|989.8|989.4|990|989.6|990|989.6|989.8|989.4|5519
1635953790000|2021-11-03 15:36:30|989.8|989.8|989.8|989.4|989.8|989.8|989.8|989.4|5675
1635953800000|2021-11-03 15:36:40|989.6|989.2|989.2|988.8|989.6|989.2|989|988.6|25094
1635953810000|2021-11-03 15:36:50||989||989||989||989|232
1635953820000|2021-11-03 15:37:00|989.4|989.2|990.4|990|990.6|990.2|989.4|989.2|30865
1635953830000|2021-11-03 15:37:10|990.2|989.8|988.8|988.2|990.2|989.8|988.8|988.2|18083
1635953850000|2021-11-03 15:37:30|989|988.4|990|989.6|990|989.6|989|988.2|12515
1635953860000|2021-11-03 15:37:40|989.8|989.2|989.2|989|989.8|989.2|989.2|989|405
1635953870000|2021-11-03 15:37:50|989.4|988.8|988.8|988.4|989.4|988.8|988.8|988.2|6885
1635953880000|2021-11-03 15:38:00|988.6|988.2|988.6|988|988.6|988.2|988.4|987.8|13442
1635953890000|2021-11-03 15:38:10|988.4||988.6||988.6||988.4||0
1635953900000|2021-11-03 15:38:20||988.2||988.2||988.2||988.2|0
1635953920000|2021-11-03 15:38:40|||||||||2491
1635953940000|2021-11-03 15:39:00|988.8|988.4|989|988.8|989.4|989|988.8|988.4|8129
1635953950000|2021-11-03 15:39:10|989.2|989|989.2|989|989.2|989|989.2|989|2812
1635953960000|2021-11-03 15:39:20|989.4||989.4||989.4||989.4||3798
1635953970000|2021-11-03 15:39:30|989.6|989.2|989.4|989|989.6|989.4|989.4|989|7552
1635953990000|2021-11-03 15:39:50|989.2|989.2|990.6|990|990.6|990.2|989.2|989.2|23453
1635954000000|2021-11-03 15:40:00|990.4|990.2|990.6|990|990.6|990.2|990.4|990|200
1635954010000|2021-11-03 15:40:10||990.2||990||990.2||990|0
1635954020000|2021-11-03 15:40:20|990.8|990.2|990.6|990.2|991.2|990.6|990.6|990|12174
1635954030000|2021-11-03 15:40:30|990.4||990.4||990.4||990.4||0
1635954040000|2021-11-03 15:40:40|990.6|990.4|990.6|990.4|990.8|990.4|990.6|990.2|1231
1635954050000|2021-11-03 15:40:50|990.8|990.2|990.2|989.8|990.8|990.2|990.2|989.8|6806
1635954060000|2021-11-03 15:41:00|990.4|990|990.2|989.8|990.4|990|990.2|989.8|8985
1635954070000|2021-11-03 15:41:10|990|989.6|989.4|989|990.2|989.6|989.2|989|5518
1635954080000|2021-11-03 15:41:20|||||||||300
1635954090000|2021-11-03 15:41:30|989.6||989.6||989.6||989.4||878
1635954100000|2021-11-03 15:41:40||989.2||989||989.2||989|1164
1635954110000|2021-11-03 15:41:50||989.2||989.2||989.2||989.2|525
1635954120000|2021-11-03 15:42:00|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.2|5373
1635954130000|2021-11-03 15:42:10|989.6|989.2|989.4|989|989.8|989.2|989.4|989|4731
1635954140000|2021-11-03 15:42:20||989.2||989.2||989.2||989.2|0
1635954150000|2021-11-03 15:42:30|989.6|989|989.4|989|989.6|989.4|989.4|989|22292
1635954160000|2021-11-03 15:42:40|989.2|988.8|989|988.8|989.4|988.8|989|988.6|7716
1635954170000|2021-11-03 15:42:50|989.2|989|989.8|989.2|989.8|989.6|989.2|989|13426
1635954180000|2021-11-03 15:43:00|989.6||989.6||989.6||989.6||627
1635954190000|2021-11-03 15:43:10|989.4|989|989.6|989.2|989.6|989.4|989.2|988.8|18159
1635954200000|2021-11-03 15:43:20||989.4||989.4||989.4||989.4|0
1635954210000|2021-11-03 15:43:30|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|4126
1635954220000|2021-11-03 15:43:40|||||||||104
1635954240000|2021-11-03 15:44:00|990.2|989.6|990.8|990.6|991.2|991|990.2|989.4|30802
1635954250000|2021-11-03 15:44:10|991|990.8|991|990.6|991.2|990.8|991|990.6|2506
1635954270000|2021-11-03 15:44:30|990.8|990.4|991|990.6|991|990.6|990.8|990.4|1437
1635954280000|2021-11-03 15:44:40|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|0
1635954290000|2021-11-03 15:44:50|990.6|990.2|990.4|990|990.6|990.2|990.2|989.8|12834
1635954300000|2021-11-03 15:45:00|990.2|989.8|990|989.6|990.4|989.8|990|989.6|2253
1635954310000|2021-11-03 15:45:10|989.8|989.4|988.8|988.4|990|989.4|988.4|988.2|68840
1635954320000|2021-11-03 15:45:20|988.6|988.2|988.4|988|988.6|988.2|988.4|988|200
1635954330000|2021-11-03 15:45:30||988.2||988||988.2||988|447
1635954340000|2021-11-03 15:45:40|988.2|987.8|987.8|987.4|988.4|987.8|987.6|987.2|10492
1635954350000|2021-11-03 15:45:50|987.6|987.2|988|987.6|988|987.6|987.2|986.6|17180
1635954360000|2021-11-03 15:46:00|988.2|987.8|988.4|988|988.4|988.2|988.2|987.8|4102
1635954370000|2021-11-03 15:46:10|||||||||1570
1635954380000|2021-11-03 15:46:20|988.2|987.8|987|986.6|988.4|987.8|986.6|986.2|51983
1635954390000|2021-11-03 15:46:30|986.8|986.4|986.6|986.2|986.8|986.4|986.4|986|6003
1635954400000|2021-11-03 15:46:40|986.8|986.4|986.6|986.2|986.8|986.4|986.6|986.2|7275
1635954410000|2021-11-03 15:46:50|986.4|986|986.4|985.8|986.6|986|986.2|985.8|4124
1635954420000|2021-11-03 15:47:00|986.2||986.2||986.2||986.2||0
1635954430000|2021-11-03 15:47:10|986|985.6|985.8|985.4|986.2|985.6|985.8|985.4|5620
1635954440000|2021-11-03 15:47:20|986|985.6|986.6|986.2|986.8|986.6|986|985.6|25288
1635954450000|2021-11-03 15:47:30|986.4|986|986.4|985.8|986.6|986|986|985.8|11081
1635954460000|2021-11-03 15:47:40|986.6|986|987|986.6|987|986.6|986.4|986|1500
1635954470000|2021-11-03 15:47:50|986.8|986.4|986.8|986.4|986.8|986.6|986.8|986.4|236
1635954480000|2021-11-03 15:48:00|986.6|986.2|986.4|986.2|986.6|986.2|986.4|986.2|3074
1635954490000|2021-11-03 15:48:10|986.2|986|986.2|985.8|986.2|986|986.2|985.8|2060
1635954500000|2021-11-03 15:48:20|986.4|986|986.4|986|986.4|986|986.4|986|4102
1635954510000|2021-11-03 15:48:30|986.2|985.8|985.8|985.6|986.2|985.8|985.8|985.6|7912
1635954520000|2021-11-03 15:48:40|985.6|985.4|985.8|985.2|985.8|985.4|985.6|985.2|5090
1635954540000|2021-11-03 15:49:00|985.6|985|985.4|985|985.6|985.2|985.4|985|7924
1635954560000|2021-11-03 15:49:20|985.6|985.2|986|985.6|986|985.6|985.6|985.2|8396
1635954570000|2021-11-03 15:49:30||985.8||985.8||985.8||985.8|9329
1635954580000|2021-11-03 15:49:40|986.2|986|985|984.4|986.8|986.4|984.8|984.2|69771
1635954590000|2021-11-03 15:49:50|984.8|984.2|984.8|984.4|984.8|984.4|984.8|984.2|254
1635954600000|2021-11-03 15:50:00|||||||||61
1635954610000|2021-11-03 15:50:10|984.6|984.2|983.6|983|984.8|984.2|983.2|983|13323
1635954620000|2021-11-03 15:50:20|983.4|983.2|983.6|983.2|983.6|983.2|983.2|983.2|9170
1635954630000|2021-11-03 15:50:30|983.4|983|983.2|983|983.6|983|983|982.6|10858
1635954640000|2021-11-03 15:50:40|983|982.8|983.6|983.2|983.6|983.2|983|982.6|13940
1635954650000|2021-11-03 15:50:50|983.8|983.4|983.8|983.4|983.8|983.6|983.8|983.4|2949
1635954660000|2021-11-03 15:51:00|984|983.6|984.4|983.8|984.4|983.8|983.8|983.4|4889
1635954670000|2021-11-03 15:51:10|984.2|984|985.4|985|985.4|985|984.2|984|25310
1635954680000|2021-11-03 15:51:20|985.2|984.8|985|984.6|985.2|984.8|984.8|984.4|6858
1635954690000|2021-11-03 15:51:30|984.8||985||985||984.8||300
1635954700000|2021-11-03 15:51:40|985.2|984.8|985.2|984.6|985.4|984.8|985.2|984.6|2059
1635954710000|2021-11-03 15:51:50|985.4||985||985.4||985||254
1635954720000|2021-11-03 15:52:00|985.2||985.2||985.2||985.2||75
1635954730000|2021-11-03 15:52:10|985||985.2||985.2||985||0
1635954740000|2021-11-03 15:52:20|985.6|984.8|986|985.4|986|985.4|985.6|984.8|4569
1635954750000|2021-11-03 15:52:30|986.2||985.8||986.2||985.8||100
1635954760000|2021-11-03 15:52:40|985.6|985.6|986.2|986|986.2|986|985.6|985.6|2635
1635954770000|2021-11-03 15:52:50|986.4|986.2|986.8|986.4|987.2|986.8|986.4|986|14361
1635954780000|2021-11-03 15:53:00|987|986.6|986.8|986.4|987|986.8|986.8|986.4|2293
1635954790000|2021-11-03 15:53:10|986.6||986.8||986.8||986.6||2622
1635954800000|2021-11-03 15:53:20|||||||||404
1635954810000|2021-11-03 15:53:30|987|986.6|987.8|987.2|987.8|987.2|987|986.6|29575
1635954820000|2021-11-03 15:53:40|988|987.4|988.6|988.2|988.6|988.2|988|987.4|3205
1635954830000|2021-11-03 15:53:50|988.8|988.4|989|988.6|989|988.6|988.6|988.2|18856
1635954840000|2021-11-03 15:54:00|989.2|988.8|989.4|988.8|989.4|988.8|989.2|988.6|3561
1635954850000|2021-11-03 15:54:10|989.2|988.6|989.8|989|989.8|989.2|988.8|988.6|14237
1635954860000|2021-11-03 15:54:20|989.6|988.8|989.2|988.6|989.6|988.8|988.8|988.6|7784
1635954870000|2021-11-03 15:54:30|989|988.4|989|988.4|989|988.4|988.8|988.4|7255
1635954890000|2021-11-03 15:54:50|989.2|988.6|989.2|988.6|989.2|988.8|989.2|988.6|1979
1635954900000|2021-11-03 15:55:00|989|988.4|989|988.6|989.2|988.6|988.6|988.2|10153
1635954910000|2021-11-03 15:55:10|989.2|988.4|987.8|987.2|989.2|988.4|987.4|987.2|16890
1635954920000|2021-11-03 15:55:20|987.6|987.4|987.2|987|987.6|987.4|987.2|986.8|3174
1635954930000|2021-11-03 15:55:30|987.4|986.6|987|986.6|987.4|986.6|987|986.6|2
1635954940000|2021-11-03 15:55:40|||||||||400
1635954950000|2021-11-03 15:55:50|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|2435
1635954960000|2021-11-03 15:56:00||986.6||986.6||986.6||986.6|0
1635954970000|2021-11-03 15:56:10|987||987||987||987||677
1635954980000|2021-11-03 15:56:20|986.8|986.4|986.2|985.6|987|986.4|986.2|985.6|12869
1635954990000|2021-11-03 15:56:30|986|985.8|986|985.8|986|985.8|986|985.8|0
1635955000000|2021-11-03 15:56:40|986.2|985.6|986.2|985.8|986.2|985.8|986.2|985.6|3
1635955010000|2021-11-03 15:56:50|986.4|986|986.4|986|986.4|986|986.2|986|5567
1635955020000|2021-11-03 15:57:00|986.6|986.2|987|986.4|987|986.8|986.6|986.2|6352
1635955030000|2021-11-03 15:57:10|||||||||395
1635955040000|2021-11-03 15:57:20|986.8||987||987||986.8||0
1635955050000|2021-11-03 15:57:30|986.8|986.2|986.4|986.2|986.8|986.2|986.4|986.2|1616
1635955060000|2021-11-03 15:57:40|986.6|986.4|986.8|986.2|986.8|986.4|986.6|986.2|355
1635955070000|2021-11-03 15:57:50|986.6||986.8||986.8||986.6||0
1635955080000|2021-11-03 15:58:00||986.4||986.2||986.4||986.2|0
1635955090000|2021-11-03 15:58:10|986.6|986.4|986.8|986.2|986.8|986.4|986.6|986.2|1753
1635955100000|2021-11-03 15:58:20||986.4||986.4||986.4||986.4|453
1635955120000|2021-11-03 15:58:40|986.6|986.2|986.8|986.4|986.8|986.4|986.6|986.2|1111
1635955160000|2021-11-03 15:59:20|987|986.6|985.4|985.2|987.2|986.8|985.4|985.2|63447
1635955170000|2021-11-03 15:59:30|985.6|985.4|985.6|985.2|985.8|985.4|985.6|985.2|30170
1635955180000|2021-11-03 15:59:40|985.8|985.4|985.8|985.2|986|985.6|985.8|985.2|4531
1635955190000|2021-11-03 15:59:50|985.6|985.4|985.8|985.2|985.8|985.4|985.6|985.2|2162
1635955200000|2021-11-03 16:00:00|985.6|985|985.2|985|985.8|985.2|985.2|985|13527
1635955210000|2021-11-03 16:00:10|985.4||985.4||985.4||985.2||1437
1635955220000|2021-11-03 16:00:20|985.2|985.2|985.4|985|985.4|985.2|985.2|985|8722
1635955240000|2021-11-03 16:00:40|||||||||51
1635955260000|2021-11-03 16:01:00|985.6|985.2|986|985.4|986|985.6|985.6|985.2|9195
1635955270000|2021-11-03 16:01:10|985.8|985.6|986|985.6|986|985.6|985.8|985.6|0
1635955280000|2021-11-03 16:01:20|986.2||986.2||986.2||986||500
1635955300000|2021-11-03 16:01:40|||||||||400
1635955310000|2021-11-03 16:01:50|986.4|985.8|986.4|986|986.6|986|986.4|985.6|9999
1635955320000|2021-11-03 16:02:00|986.6|986.2|987.4|987|987.4|987|986.6|986.2|21241
1635955340000|2021-11-03 16:02:20|987.6|987.2|988|987.4|988|987.4|987.6|987|2669
1635955350000|2021-11-03 16:02:30|987.8||987.8||987.8||987.8||1740
1635955360000|2021-11-03 16:02:40|||||||||1205
1635955370000|2021-11-03 16:02:50|988|987.6|988.2|988|988.2|988|988|987.6|6033
1635955380000|2021-11-03 16:03:00|988.4||988.4||988.4||988.4||2321
1635955400000|2021-11-03 16:03:20|988.6|988.2|988.4|988.2|988.6|988.2|988.4|988|3532
1635955410000|2021-11-03 16:03:30|988.6||988.6||988.6||988.6||2717
1635955430000|2021-11-03 16:03:50|988.4|988|988.4|988|988.4|988|988.4|988|9326
1635955440000|2021-11-03 16:04:00|||||||||1166
1635955450000|2021-11-03 16:04:10|988.2|987.8|988.4|988|988.4|988|988|987.8|3934
1635955460000|2021-11-03 16:04:20|988.6|988.2|988.2|987.8|988.6|988.4|988.2|987.8|13081
1635955470000|2021-11-03 16:04:30|988|987.6|987.2|986.8|988|987.8|986.8|986.6|18427
1635955480000|2021-11-03 16:04:40|987.4|987|987.8|987.6|987.8|987.6|987.4|986.8|2266
1635955500000|2021-11-03 16:05:00|988|987.4|986.8|986.4|988|987.4|986.8|986.4|43286
1635955510000|2021-11-03 16:05:10|987|986.6|987|986.6|987.2|986.6|987|986.6|4273
1635955520000|2021-11-03 16:05:20|986.8|986.4|987|986.4|987|986.4|986.8|986.4|142
1635955530000|2021-11-03 16:05:30|986.8||987||987||986.8||1200
1635955540000|2021-11-03 16:05:40|||||||||109
1635955560000|2021-11-03 16:06:00|986.8|986.2|986.4|986.2|987|986.6|986.4|986|19063
1635955570000|2021-11-03 16:06:10||986||986||986||986|5603
1635955580000|2021-11-03 16:06:20|||||||||450
1635955590000|2021-11-03 16:06:30|986.2|985.8|986|985.8|986.4|985.8|986|985.8|5185
1635955600000|2021-11-03 16:06:40|985.8|985.6|985.8|985.6|986|985.6|985.8|985.6|12108
1635955610000|2021-11-03 16:06:50||985.4||985.4||985.4||985.4|3810
1635955620000|2021-11-03 16:07:00|||||||||39
1635955630000|2021-11-03 16:07:10||985.6||985.6||985.6||985.4|6913
1635955640000|2021-11-03 16:07:20||985.4||985.4||985.6||985.4|4414
1635955650000|2021-11-03 16:07:30|986|985.6|985.8|985.4|986|985.6|985.8|985.4|2978
1635955660000|2021-11-03 16:07:40|985.6|985.2|985|984.6|985.8|985.2|984.6|984.2|37286
1635955670000|2021-11-03 16:07:50|985.2|984.8|985.2|984.8|985.2|985|985|984.6|25962
1635955680000|2021-11-03 16:08:00|985|985|985.2|984.6|985.2|985|985|984.6|10317
1635955690000|2021-11-03 16:08:10||984.8||984.6||985||984.6|621
1635955700000|2021-11-03 16:08:20|985||985||985||984.8||0
1635955710000|2021-11-03 16:08:30|985.2|984.8|985.2|984.8|985.2|984.8|985.2|984.8|3308
1635955720000|2021-11-03 16:08:40|985|984.6|985|984.8|985|984.8|985|984.6|1349
1635955730000|2021-11-03 16:08:50|984.8|984.6|984.8|984.4|984.8|984.6|984.8|984.4|4143
1635955740000|2021-11-03 16:09:00|984.6||984.6||984.8||984.6||400
1635955750000|2021-11-03 16:09:10|||||||||1097
1635955760000|2021-11-03 16:09:20|984.8||984.8||984.8||984.8||1196
1635955770000|2021-11-03 16:09:30|984.6||984.8||984.8||984.6||1111
1635955780000|2021-11-03 16:09:40|985|984.6|984.8|984.6|985|984.8|984.8|984.4|8310
1635955790000|2021-11-03 16:09:50|984.6|984.4|984.8|984.4|984.8|984.4|984.4|984|12567
1635955800000|2021-11-03 16:10:00|985|984.6|985|984.8|985|984.8|985|984.6|3312
1635955810000|2021-11-03 16:10:10|||||||||5435
1635955820000|2021-11-03 16:10:20|||||||||564
1635955830000|2021-11-03 16:10:30|||||||||2824
1635955840000|2021-11-03 16:10:40|985.2|985|985.2|985|985.2|985|985.2|985|3419
1635955850000|2021-11-03 16:10:50|985.4|984.8|985|984.8|985.4|984.8|985|984.8|4087
1635955860000|2021-11-03 16:11:00|||||||||511
1635955870000|2021-11-03 16:11:10|985.2||985.2||985.2||985.2||1078
1635955890000|2021-11-03 16:11:30|985.4|985|985.2|984.8|985.4|985|985.2|984.8|8552
1635955900000|2021-11-03 16:11:40|985.4|985|985.4|985|985.4|985|985.4|984.8|453
1635955910000|2021-11-03 16:11:50|985.2|984.8|985|984.8|985.2|984.8|985|984.8|3678
1635955920000|2021-11-03 16:12:00|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|1718
1635955930000|2021-11-03 16:12:10|985|984.8|985.4|984.8|985.4|984.8|985|984.8|6087
1635955940000|2021-11-03 16:12:20|985.2||985.4||985.4||985.2||0
1635955950000|2021-11-03 16:12:30|985.2|984.6|985.4|984.8|985.4|984.8|985|984.6|3695
1635955960000|2021-11-03 16:12:40||985||985.2||985.2||985|0
1635955970000|2021-11-03 16:12:50|985.6|985.4|985.6|985.2|985.8|985.6|985.6|985.2|5555
1635955980000|2021-11-03 16:13:00|985.4|985|985.4|984.8|985.6|985|985.2|984.8|2920
1635955990000|2021-11-03 16:13:10|985.2|985|985.2|985|985.4|985|985.2|985|2134
1635956000000|2021-11-03 16:13:20|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|2804
1635956010000|2021-11-03 16:13:30|986.2|986|985.8|985.6|986.2|986|985.8|985.4|80949
1635956020000|2021-11-03 16:13:40|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|13151
1635956030000|2021-11-03 16:13:50|986|985.6|986.4|986|986.4|986|986|985.6|9890
1635956040000|2021-11-03 16:14:00|986.6|986.2|987|986.4|987|986.6|986.6|986|5537
1635956050000|2021-11-03 16:14:10|986.8||986.8||987||986.8||0
1635956060000|2021-11-03 16:14:20|987|986.6|986.8|986.6|987.4|987|986.8|986.6|1958
1635956070000|2021-11-03 16:14:30|||||||||1419
1635956080000|2021-11-03 16:14:40|||||||||1710
1635956090000|2021-11-03 16:14:50||986.4||986.6||986.6||986.4|29239
1635956100000|2021-11-03 16:15:00|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.4|2373
1635956120000|2021-11-03 16:15:20|987|986.6|986.8|986.4|987|986.8|986.8|986.4|4303
1635956130000|2021-11-03 16:15:30|||||||||887
1635956140000|2021-11-03 16:15:40|||||||||58
1635956150000|2021-11-03 16:15:50|987.2|986.6|987|986.8|987.2|987|986.8|986.4|66452
1635956160000|2021-11-03 16:16:00|987.2|987|987|986.8|987.2|987|987|986.8|6581
1635956170000|2021-11-03 16:16:10|986.6|986.4|987|986.8|987.2|987|986.6|986.4|17452
1635956180000|2021-11-03 16:16:20|987.2|986.6|986.2|985.6|987.2|986.6|986.2|985.6|34087
1635956190000|2021-11-03 16:16:30|986|985.4|985.6|985.4|986|985.4|985.6|985.4|2462
1635956200000|2021-11-03 16:16:40|985.8|985.6|985.8|985.4|986|985.6|985.8|985.4|7001
1635956210000|2021-11-03 16:16:50|985.6||985.8||985.8||985.6||6423
1635956220000|2021-11-03 16:17:00|985.6|985.6|985.6|985.4|985.6|985.6|985.6|985.4|4334
1635956230000|2021-11-03 16:17:10|985.8|985.6|985.6|985.4|985.8|985.6|985.6|985.4|2555
1635956240000|2021-11-03 16:17:20|985.8|985.6|986|985.6|986|985.6|985.8|985.6|5783
1635956250000|2021-11-03 16:17:30|985.8|985.8|986|985.6|986|985.8|985.8|985.6|1528
1635956260000|2021-11-03 16:17:40|985.8|985.4|985.6|985.4|985.8|985.4|985.6|985.4|12049
1635956270000|2021-11-03 16:17:50|985.8|985.6|986|985.6|986|985.8|985.8|985.6|7571
1635956280000|2021-11-03 16:18:00||985.8||985.6||985.8||985.6|649
1635956290000|2021-11-03 16:18:10|985.8|985.8|985.8|985.6|986|985.8|985.8|985.4|7059
1635956300000|2021-11-03 16:18:20||985.4||985.6||985.6||985.4|5645
1635956310000|2021-11-03 16:18:30||985.4||985.4||985.4||985.4|2015
1635956320000|2021-11-03 16:18:40|||||||||54
1635956340000|2021-11-03 16:19:00|986|985.6|986|985.6|986|985.8|985.8|985.4|25405
1635956350000|2021-11-03 16:19:10|||||||||2529
1635956360000|2021-11-03 16:19:20|986.2|985.8|986.2|985.8|986.2|985.8|986.2|985.8|4116
1635956370000|2021-11-03 16:19:30|986.4|986|985.8|985.4|986.4|986|985.6|985.4|42324
1635956380000|2021-11-03 16:19:40|985.6|985.2|985.6|985.2|986|985.4|985.6|985.2|8551
1635956390000|2021-11-03 16:19:50|985.4|985|985|984.4|985.6|985|984.8|984.2|13407
1636012850000|2021-11-04 08:00:50|983.8|978.8|982.4|980.8|983.8|980.8|981|978.8|996
1636012860000|2021-11-04 08:01:00|982.8|981.4|986.2|984|987|984.8|982.8|981.4|1618
1636012870000|2021-11-04 08:01:10|985.8|984.2|986.2|984.2|986.2|984.2|985.8|984.2|5046
1636012880000|2021-11-04 08:01:20|987|984.4|987.6|985|987.6|985|987|984.4|1703
1636012890000|2021-11-04 08:01:30|988.2|985.2|992.6|990.4|993|990.4|988|985.2|5892
1636012900000|2021-11-04 08:01:40|993|989.4|993|991.4|993|991.4|993|989.4|2645
1636012910000|2021-11-04 08:01:50|992.8|990.4|992.2|990.6|992.8|990.6|992.2|990.4|818
1636012920000|2021-11-04 08:02:00|992|985.8|990.6|986.8|992|988.2|990.2|985.8|11163
1636012930000|2021-11-04 08:02:10|990.2|987.2|989.4|987|990.4|987.2|989.4|987|570
1636012940000|2021-11-04 08:02:20|989|986.8|988.2|985.6|989|986.8|988.2|985.4|7812
1636012950000|2021-11-04 08:02:30|987.8||987.8||987.8||987.8||1397
1636012970000|2021-11-04 08:02:50|987.6||987.8||987.8||987.6||1861
1636012980000|2021-11-04 08:03:00|990|986.6|990|986.6|990|986.6|990|986.6|777
1636012990000|2021-11-04 08:03:10|989.8|986.8|989.8|987|989.8|987|989.8|986.8|0
1636013000000|2021-11-04 08:03:20|991.8|987.4|991|989|992|989|991|987.4|1914
1636013010000|2021-11-04 08:03:30|990.6|989.4|993.8|991.2|993.8|991.2|990.6|989.4|12338
1636013020000|2021-11-04 08:03:40|995.8|992.4|996.2|994.4|996.2|994.4|995.8|992.4|912
1636013030000|2021-11-04 08:03:50|995.8|993.8|995.4|993.8|995.8|993.8|995.4|993.8|888
1636013040000|2021-11-04 08:04:00|996.2|994|993.8|991|996.2|994|993.8|990.4|9508
1636013050000|2021-11-04 08:04:10|997|994|997.2|995.8|997.2|995.8|996.6|994|659
1636013060000|2021-11-04 08:04:20|997.8|996|998.4|996|998.4|996|997.8|995.8|866
1636013070000|2021-11-04 08:04:30|1001|998.6|1000.5|998.6|1001|998.6|1000.5|998.6|298
1636013080000|2021-11-04 08:04:40|1000||1001.5||1001.5||1000||9457
1636013090000|2021-11-04 08:04:50|1000.5|997.8|1000.5|997.8|1000.5|997.8|1000.5|997.8|387
1636013100000|2021-11-04 08:05:00|998.4|996.4|1001.5|999.4|1002|1000|998.4|996.4|1978
1636013110000|2021-11-04 08:05:10|1001|996.8|999|996.4|1001.5|996.8|999|996.4|12523
1636013120000|2021-11-04 08:05:20|997.6|994.6|997.6|995.2|998.2|996.4|997.6|994.6|842
1636013130000|2021-11-04 08:05:30|998||997.8||998||997.8||300
1636013140000|2021-11-04 08:05:40|997.6|995.6|997.4|995.8|997.6|995.8|997.4|995.6|60
1636013150000|2021-11-04 08:05:50|998|996|998|996.4|998|996.4|998|996|1671
1636013160000|2021-11-04 08:06:00|997.4|996.8|997.4|996|997.8|996.8|997.2|995.8|4213
1636013170000|2021-11-04 08:06:10|997|995.6|997.2|995.8|998.8|997.2|997|995.4|10120
1636013180000|2021-11-04 08:06:20|997.8|996.2|996.2|994.8|998.2|996.4|996.2|994.2|1803
1636013190000|2021-11-04 08:06:30|996.8|995|998|996.6|998|996.6|996.6|995|92785
1636013210000|2021-11-04 08:06:50||997||997||997||997|200
1636013220000|2021-11-04 08:07:00|997.4|996.6|997.2|995.8|997.4|996.6|997.2|995.6|1478
1636013230000|2021-11-04 08:07:10|997.4||997.4||997.4||997.4||0
1636013240000|2021-11-04 08:07:20|998|996|998|996.6|998|996.6|998|996|367
1636013250000|2021-11-04 08:07:30|997.8|996.2|996.8|995.4|997.8|996.4|996.8|995.4|1928
1636013260000|2021-11-04 08:07:40|997.2|995.6|994.2|992.2|997.4|995.8|994.2|992.2|1978
1636013270000|2021-11-04 08:07:50|993.8|991.8|993|991.4|993.8|991.8|993|991.4|0
1636013280000|2021-11-04 08:08:00|992.8|991|993|991.8|993|991.8|992.4|990.6|4918
1636013290000|2021-11-04 08:08:10|992.8|990.8|991.4|989.8|992.8|990.8|991.4|989.8|3344
1636013300000|2021-11-04 08:08:20|990.6|989|990.6|989|990.6|989|990.6|989|490
1636013310000|2021-11-04 08:08:30|990.4||990.6||990.6||990.4||0
1636013320000|2021-11-04 08:08:40|990.4|989.8|991.4|990.2|991.4|990.2|990.4|989.8|607
1636013330000|2021-11-04 08:08:50|990.8|989.8|990.4|989.6|990.8|989.8|990.2|989|2534
1636013340000|2021-11-04 08:09:00|990.8|990.6|991.6|990.6|991.8|990.6|990.8|990.6|1207
1636013350000|2021-11-04 08:09:10|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|0
1636013360000|2021-11-04 08:09:20|990.6|989.8|989.8|988.4|990.6|989.8|989.8|988.4|983
1636013370000|2021-11-04 08:09:30|||||||||945
1636013380000|2021-11-04 08:09:40|989.2|987.6|989|988|989.4|988|989|987.6|848
1636013390000|2021-11-04 08:09:50|988.6|987.8|988.4|987.4|988.6|987.8|988.4|987.4|490
1636013400000|2021-11-04 08:10:00|988.2|986.8|987.6|986.2|988.4|987.2|987.6|986.2|1554
1636013410000|2021-11-04 08:10:10|987.4|986.4|987|986|987.4|986.4|987|985.8|693
1636013420000|2021-11-04 08:10:20||985.8||985.8||985.8||985.4|631
1636013430000|2021-11-04 08:10:30||985.6||985.8||985.8||985.6|193
1636013440000|2021-11-04 08:10:40|986.8|985.6|985.4|983.8|986.8|985.6|985.4|983.8|1659
1636013450000|2021-11-04 08:10:50|985|983.6|984.8|983.6|985|983.6|984.8|983.6|221
1636013460000|2021-11-04 08:11:00|984.6|983.4|983.6|982.2|984.6|983.4|983.6|982.2|1185
1636013470000|2021-11-04 08:11:10|983.2|981.8|983.2|981.8|983.2|981.8|983.2|981.8|1232
1636013480000|2021-11-04 08:11:20|982.8|981.6|982.6|981.6|982.8|981.6|982.6|981.2|19
1636013490000|2021-11-04 08:11:30|983.2|982.2|982.2|980.8|983.2|982.2|982.2|980.8|2083
1636013500000|2021-11-04 08:11:40|982.6|981.4|983|982|984|982.6|982.6|981.4|3523
1636013510000|2021-11-04 08:11:50|982.8|981.4|982|980.8|982.8|981.4|982|980.8|2883
1636013520000|2021-11-04 08:12:00|982.2|981|981.6|980.4|982.2|981|981.6|980.4|1447
1636013530000|2021-11-04 08:12:10|981|979.8|980.8|979.8|981.2|980|980.8|979.8|1366
1636013540000|2021-11-04 08:12:20|980.4|979.2|980.6|979.4|980.8|979.4|980.4|979.2|706
1636013550000|2021-11-04 08:12:30|979.8|978.4|978.6|977.4|980.2|978.8|978.6|977.4|3000
1636013560000|2021-11-04 08:12:40|978|977|977.4|976.2|978|977|977.4|976.2|997
1636013570000|2021-11-04 08:12:50|977|975.8|976.6|975.4|977|975.8|976.6|975.2|2965
1636013580000|2021-11-04 08:13:00|976.4|975.6|975|973.8|976.4|975.6|974.8|973.8|2106
1636013590000|2021-11-04 08:13:10|974.4|973.6|973.6|972.6|974.4|973.6|973.4|972.2|3844
1636013600000|2021-11-04 08:13:20|974.4|973.2|974.4|973|974.4|973.2|974.4|973|306
1636013610000|2021-11-04 08:13:30|973.8|972.6|974.4|973.4|974.6|973.4|973.8|972.6|1422
1636013620000|2021-11-04 08:13:40|975.6|974.6|975.6|974.2|975.6|974.6|975.6|974.2|395
1636013630000|2021-11-04 08:13:50|975|974.6|977.4|976.4|977.4|976.4|975|974.2|2473
1636013640000|2021-11-04 08:14:00|977|976|977|976|977|976|977|976|490
1636013650000|2021-11-04 08:14:10|977.2|976.4|977.8|977.2|978|977.2|977.2|976.4|3929
1636013660000|2021-11-04 08:14:20|||||||||256
1636013670000|2021-11-04 08:14:30|978|977.4|978|977.4|978|977.4|977.6|977.2|5481
1636013680000|2021-11-04 08:14:40|977.8|977.2|977.6|977|978|977.4|977.6|976.4|13841
1636013690000|2021-11-04 08:14:50|977.4|976.6|977.6|977|977.6|977|977.4|976.4|294
1636013700000|2021-11-04 08:15:00|977.8|977.2|979.2|978|979.2|978.2|977.8|977|10761
1636013710000|2021-11-04 08:15:10|978.4|978.2|979|978.2|979.2|978.2|978.4|978|1130
1636013720000|2021-11-04 08:15:20|979.2|978.4|980.2|979|980.2|979|979.2|978.2|10299
1636013730000|2021-11-04 08:15:30|980|979.2|981.6|980.8|981.6|980.8|980|979.2|5291
1636013740000|2021-11-04 08:15:40|982|981|982.2|981.2|982.2|981.4|981.4|980.8|5935
1636013750000|2021-11-04 08:15:50|982|981.4|982|981.4|982.2|982|981.2|980.8|12292
1636013760000|2021-11-04 08:16:00|982.2|981.6|981.8|980.8|982.6|981.8|981|979.6|48370
1636013770000|2021-11-04 08:16:10|981.6|981|981.2|980.4|981.8|981|981|980.2|4745
1636013780000|2021-11-04 08:16:20|981.6|980.6|981.6|980.6|981.6|980.6|981.6|980.6|1460
1636013790000|2021-11-04 08:16:30|981.4||981.4||981.4||981.4||1171
1636013800000|2021-11-04 08:16:40|981.2|980.4|980.2|979.2|981.2|980.6|980.2|979|19830
1636013810000|2021-11-04 08:16:50|980||979.8||980||979.8||1372
1636013820000|2021-11-04 08:17:00|979.6|979|979.8|979|980|979.2|979.6|978.8|2606
1636013830000|2021-11-04 08:17:10|979.6||979.6||979.6||979.6||195
1636013840000|2021-11-04 08:17:20|979.4|978.8|979.2|978.4|979.4|978.8|979.2|978.4|2499
1636013850000|2021-11-04 08:17:30|979|978.2|979|978.2|979|978.2|978.8|978.2|1513
1636013860000|2021-11-04 08:17:40|978.8||978.8||978.8||978.8||0
1636013870000|2021-11-04 08:17:50|978.6|978|978.2|977.6|978.6|978|977|975.8|77475
1636013880000|2021-11-04 08:18:00|978|977.8|978.8|978|978.8|978.2|978|977.6|7399
1636013890000|2021-11-04 08:18:10|979|978.2|979|978.4|979.4|978.6|978.6|978.2|13621
1636013900000|2021-11-04 08:18:20|979.4|978.6|979.6|978.8|979.6|979|979|978.4|12952
1636013910000|2021-11-04 08:18:30|979.8|979|979.6|978.8|979.8|979.2|979.6|978.8|4190
1636013920000|2021-11-04 08:18:40|979.4||979.4||979.4||979.4||1482
1636013930000|2021-11-04 08:18:50|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|3080
1636013940000|2021-11-04 08:19:00|979|978|979.8|979|979.8|979|979|978|6881
1636013950000|2021-11-04 08:19:10|980|979.2|980|979.2|980|979.2|980|979.2|510
1636013960000|2021-11-04 08:19:20|979.8|979.4|980.6|979.8|981|980|979.8|979.4|7538
1636013970000|2021-11-04 08:19:30|980.8|980|980.8|980.2|980.8|980.2|980.8|980|4388
1636013980000|2021-11-04 08:19:40|981|980.4|982|981|982.2|981|980.6|980.4|6044
1636013990000|2021-11-04 08:19:50|981.8||981.8||981.8||981.8||2089
1636014000000|2021-11-04 08:20:00|982|981.8|982.2|981.4|983|982.2|982|981.4|33612
1636014010000|2021-11-04 08:20:10|982.4|981.6|984.8|983.8|985|984.6|982.4|981.4|26978
1636014020000|2021-11-04 08:20:20|984.6|983.6|985.8|984.8|986.2|985|984.4|983.6|11337
1636014030000|2021-11-04 08:20:30|986|985|985.8|984.8|986|985|985.8|984.8|1440
1636014040000|2021-11-04 08:20:40|986|985|985.2|984.2|986.2|985.2|984.6|984.2|11781
1636014050000|2021-11-04 08:20:50|985||985||985||985||0
1636014060000|2021-11-04 08:21:00|984.8|984|985.4|984.4|985.6|984.6|984.4|983.6|7948
1636014070000|2021-11-04 08:21:10|985.6|984.6|985.6|985|985.6|985|985.6|984.6|500
1636014080000|2021-11-04 08:21:20|986|985.2|987|985.8|987|986|986|985.2|3048
1636014090000|2021-11-04 08:21:30|986.8|986|986.6|985.8|986.8|986|986.4|985.6|6883
1636014100000|2021-11-04 08:21:40|986.8|986|986.6|985.6|988|986.8|986.6|985.6|20012
1636014110000|2021-11-04 08:21:50|986.8|985.8|986.8|985.6|986.8|985.8|986.8|985.6|123
1636014130000|2021-11-04 08:22:10|986.2|986.2|986.4|985.4|986.8|986.2|985.4|984.4|36333
1636014140000|2021-11-04 08:22:20||985.6||985.6||985.6||985.6|1668
1636014150000|2021-11-04 08:22:30|986.6|985.8|987|986.2|987|986.4|986.6|985.8|4787
1636014160000|2021-11-04 08:22:40|987.4|986.4|988|986.8|988|986.8|987|986.2|8244
1636014180000|2021-11-04 08:23:00|||||||||1164
1636014190000|2021-11-04 08:23:10|987.4|987|986.8|986.2|987.4|987|986.8|986.2|5132
1636014200000|2021-11-04 08:23:20|987|986.4|986.4|985.6|987|986.6|986.4|985.4|8186
1636014210000|2021-11-04 08:23:30|986.2|985.4|986.2|985.4|986.2|985.4|986.2|985.4|605
1636014220000|2021-11-04 08:23:40|986|985.2|986.2|985.4|986.2|985.4|985.2|984.8|12515
1636014230000|2021-11-04 08:23:50|986|985.6|988|987|988|987.2|986|985.6|14128
1636014240000|2021-11-04 08:24:00|988.2|987.4|988.2|987.4|988.2|987.8|988|987|7739
1636014250000|2021-11-04 08:24:10|988|987.2|987.8|987.2|988|987.2|987.6|986.8|7736
1636014260000|2021-11-04 08:24:20|987.6|987|987.4|986.6|987.6|987.2|987.4|986.6|5454
1636014270000|2021-11-04 08:24:30|987.2|986.4|987.2|986|987.4|986.4|987|986|1086
1636014280000|2021-11-04 08:24:40|987.4|986.2|987.4|986.4|987.4|986.4|987.2|986|0
1636014290000|2021-11-04 08:24:50|986.6|986.6|986.6|985.6|987.6|986.6|986.6|985.6|4901
1636014300000|2021-11-04 08:25:00|986.4||986.4||986.4||986.4||0
1636014310000|2021-11-04 08:25:10|986.2|985.4|986.2|985.2|986.2|985.4|985.6|984.6|3263
1636014320000|2021-11-04 08:25:20|986.4|985|986.4|985.4|986.4|985.4|986.4|985|0
1636014340000|2021-11-04 08:25:40||985.6||985.6||985.6||985.6|0
1636014360000|2021-11-04 08:26:00|986.6|986|987.2|986.6|987.2|986.6|986.6|985.6|4766
1636014370000|2021-11-04 08:26:10|987|986.4|987.2|986.6|987.2|986.6|986.8|986|12337
1636014380000|2021-11-04 08:26:20|987.4|986.8|988|987.2|988|987.2|987.4|986.8|3026
1636014390000|2021-11-04 08:26:30||987.4||987.4||987.4||987.4|0
1636014400000|2021-11-04 08:26:40|||||||||680
1636014410000|2021-11-04 08:26:50|988.2|987.6|988.2|987.4|988.2|987.6|988.2|987.4|1700
1636014420000|2021-11-04 08:27:00|988.6|987.6|989.6|988.8|989.8|988.8|988.2|987.6|28419
1636014430000|2021-11-04 08:27:10|989.2|988.6|988.2|987.4|989.6|988.6|988|987.4|12178
1636014440000|2021-11-04 08:27:20|988|987.6|987.6|986.6|988|987.6|987.6|986.2|5643
1636014450000|2021-11-04 08:27:30|987.8|986.4|987.6|986.6|987.8|986.8|987.6|986.4|1451
1636014460000|2021-11-04 08:27:40|987.4|986.4|987.6|986.6|987.6|986.6|987.4|986.4|0
1636014470000|2021-11-04 08:27:50|987.4|986.4|986.4|985.6|987.4|986.4|986.4|985.6|2174
1636014480000|2021-11-04 08:28:00|986.2||986||986.2||986||51
1636014490000|2021-11-04 08:28:10|985.8|985.4|986.6|985.6|986.6|985.8|985.8|985|8335
1636014500000|2021-11-04 08:28:20|986.8|985.8|987.6|986.6|987.6|986.8|986.6|985.8|8275
1636014510000|2021-11-04 08:28:30||986.8||986.8||986.8||986.8|0
1636014520000|2021-11-04 08:28:40|987.4|987|987.6|986.4|987.6|987|986.8|986.4|7607
1636014530000|2021-11-04 08:28:50||986.6||986.6||986.8||986.6|254
1636014540000|2021-11-04 08:29:00||986.8||986.8||986.8||986.8|0
1636014550000|2021-11-04 08:29:10|987.4|986.6|986.8|986|987.4|986.6|986.8|986|2699
1636014560000|2021-11-04 08:29:20|986.6|985.8|986.2|985.4|986.6|985.8|986.2|985.4|4755
1636014570000|2021-11-04 08:29:30|986.4||986.4||986.4||986.4||0
1636014580000|2021-11-04 08:29:40||985.6||985.6||985.6||985.6|0
1636014600000|2021-11-04 08:30:00|||||||||1922
1636014610000|2021-11-04 08:30:10|||||||||101
1636014620000|2021-11-04 08:30:20|986.2|985.4|986.4|985.6|986.4|985.6|986.2|985.4|600
1636014630000|2021-11-04 08:30:30|986.2|985.4|986|985.4|986.2|985.6|985.6|985|13757
1636014650000|2021-11-04 08:30:50|985.8|985.2|985.8|985.2|985.8|985.2|985.4|985|8593
1636014670000|2021-11-04 08:31:10|986|985.4|986|985.4|986|985.6|986|985.4|3383
1636014680000|2021-11-04 08:31:20|985.8|985.6|986.4|985.8|986.4|986|985.8|985.6|6356
1636014690000|2021-11-04 08:31:30|986.2|986|986.4|985.8|986.4|986|986|985.6|4871
1636014700000|2021-11-04 08:31:40|986.2|986|989|988|989|988|986.2|986|15440
1636014710000|2021-11-04 08:31:50|988.8|987.8|988.4|987.6|988.8|987.8|988|987.2|0
1636014720000|2021-11-04 08:32:00|988.2|987.2|988.2|987.2|988.4|987.6|988|987|8205
1636014730000|2021-11-04 08:32:10||987.4||987.6||987.6||987.4|70
1636014740000|2021-11-04 08:32:20||987.8||987.6||987.8||987.6|301
1636014750000|2021-11-04 08:32:30|988|987.4|987.6|986.8|988|987.4|987.6|986.8|12675
1636014760000|2021-11-04 08:32:40||987||987||987||987|4387
1636014770000|2021-11-04 08:32:50|987.8|987.2|987.6|987|987.8|987.2|987.2|987|4678
1636014780000|2021-11-04 08:33:00|987.8|987.2|987.8|987.2|987.8|987.4|987.8|987.2|198
1636014800000|2021-11-04 08:33:20|||||||||1000
1636014810000|2021-11-04 08:33:30|988|987.4|988|987.6|988|987.6|988|987.4|379
1636014820000|2021-11-04 08:33:40|||||||||142
1636014830000|2021-11-04 08:33:50|988.2|987.8|988.6|988|988.6|988|988.2|987.8|3209
1636014840000|2021-11-04 08:34:00|988.8||988.8||988.8||988.8||0
1636014850000|2021-11-04 08:34:10|989|988.2|990|989.2|990|989.2|988.8|988.2|5403
1636014870000|2021-11-04 08:34:30|990.2|989.4|990.8|990.2|991|990.2|989.8|989.4|39197
1636014880000|2021-11-04 08:34:40|991|990.4|991.6|990.6|991.6|990.6|991|990.2|3759
1636014890000|2021-11-04 08:34:50|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|0
1636014900000|2021-11-04 08:35:00|991.6|991|989.8|989|991.8|991|989.6|988.8|16337
1636014910000|2021-11-04 08:35:10|989.6|989.2|989.8|989.2|989.8|989.2|989.6|989.2|2340
1636014950000|2021-11-04 08:35:50|989.2|989|989|988.2|989.8|989|989|988.2|3950
1636014960000|2021-11-04 08:36:00|989.4|988.4|989.8|989.2|990|989.2|989.4|988.4|4787
1636014970000|2021-11-04 08:36:10|990|989.4|990|989.4|990.4|989.8|989.6|989.4|14451
1636014980000|2021-11-04 08:36:20|989.8|989|989.8|988.8|989.8|989.4|989.4|988.4|80
1636014990000|2021-11-04 08:36:30||989||989.2||989.2||989|0
1636015000000|2021-11-04 08:36:40|989.6|989|989.8|989|989.8|989|989.6|988.8|0
1636015010000|2021-11-04 08:36:50|990|989.2|991|990.2|991|990.2|990|989.2|8181
1636015020000|2021-11-04 08:37:00|991.2|990.4|991.4|990.6|991.4|990.8|991.2|990.4|2414
1636015030000|2021-11-04 08:37:10|991.2|990.4|991.4|990.4|991.4|990.4|991.2|990.2|1821
1636015040000|2021-11-04 08:37:20||990.6||990.6||990.6||990.6|0
1636015070000|2021-11-04 08:37:50|991.2|990.4|991.2|990.2|991.2|990.4|991.2|990.2|3091
1636015080000|2021-11-04 08:38:00|991|990|990.6|989.8|991|990|990.6|989.6|3244
1636015090000|2021-11-04 08:38:10|990.4|990|990.6|990|990.6|990.2|990.4|989.8|1758
1636015110000|2021-11-04 08:38:30|990.4|989.8|989.4|988.6|990.6|989.8|989.4|988.4|7422
1636015120000|2021-11-04 08:38:40||988.4||988.6||988.6||988.4|0
1636015140000|2021-11-04 08:39:00|989||989||989||989||1969
1636015150000|2021-11-04 08:39:10|988.8|988.4|988.4|987.4|988.8|988.4|988.2|987.2|19703
1636015160000|2021-11-04 08:39:20|988.2||988||988.2||988||0
1636015170000|2021-11-04 08:39:30|||||||||1163
1636015190000|2021-11-04 08:39:50|988.2|987.6|988|987.4|988.2|987.6|988|987.4|1958
1636015200000|2021-11-04 08:40:00|988.4|987.6|988.6|987.8|988.6|987.8|988|987.6|1181
1636015210000|2021-11-04 08:40:10||988||987.8||988||987.8|1163
1636015220000|2021-11-04 08:40:20|988.4|987.6|988.2|987.4|988.4|987.6|988.2|987.4|4874
1636015230000|2021-11-04 08:40:30|||||||||1163
1636015240000|2021-11-04 08:40:40|988||988||988||988||0
1636015250000|2021-11-04 08:40:50|988.2|987.6|988.6|987.8|988.6|988.2|988.2|987.6|3991
1636015260000|2021-11-04 08:41:00||987.6||987.8||987.8||987.6|0
1636015270000|2021-11-04 08:41:10|||||||||1162
1636015320000|2021-11-04 08:42:00|988.4||988.4||988.4||988.4||0
1636015330000|2021-11-04 08:42:10|988.6|988|988.2|987.4|988.6|988|988.2|987.4|3717
1636015340000|2021-11-04 08:42:20||988||987.4||988||987.4|650
1636015350000|2021-11-04 08:42:30||987.6||987.4||987.6||987.4|2011
1636015370000|2021-11-04 08:42:50|988|987.2|987.4|986.4|988|987.2|987.4|986.4|5399
1636015380000|2021-11-04 08:43:00|987.2|986.2|986.6|985.8|987.2|986.2|986.2|985.8|3715
1636015400000|2021-11-04 08:43:20|986.4|985.6|987|986.2|987|986.2|985.8|985.2|9539
1636015410000|2021-11-04 08:43:30|986.8|986|986.4|985.8|986.8|986|986.4|985.8|0
1636015420000|2021-11-04 08:43:40|||||||||2200
1636015440000|2021-11-04 08:44:00|986.2|985.4|986.4|985.4|986.4|985.4|985.8|985.2|18134
1636015450000|2021-11-04 08:44:10|986.6|985.8|988|987|988|987.2|986.6|985.8|8429
1636015460000|2021-11-04 08:44:20||987.2||987||987.2||987|254
1636015470000|2021-11-04 08:44:30||987.4||987.4||987.4||987.4|0
1636015480000|2021-11-04 08:44:40|988.2|987.6|989|988|989|988|988.2|987.6|1438
1636015490000|2021-11-04 08:44:50||988.2||988||988.2||988|0
1636015500000|2021-11-04 08:45:00||988.2||988.2||988.2||988.2|266
1636015520000|2021-11-04 08:45:20|988.8|987.8|988|987.2|988.8|988|987.6|986.6|20718
1636015530000|2021-11-04 08:45:30|988.2|987.4|988.2|987.4|988.2|987.4|988|987.4|1421
1636015550000|2021-11-04 08:45:50|988|987|987.8|987|988|987|987.4|986.6|738
1636015560000|2021-11-04 08:46:00|988|987.2|988|987.2|988.2|987.4|988|987.2|2245
1636015580000|2021-11-04 08:46:20|987.8|987|987.4|987|987.8|987|987.2|986.2|2169
1636015600000|2021-11-04 08:46:40|987.2|986.6|987.4|986.6|987.4|986.8|987.2|986.4|3326
1636015610000|2021-11-04 08:46:50|987.2|986.2|986.8|986|987.2|986.2|986.8|985.8|30
1636015620000|2021-11-04 08:47:00|986.6|985.8|986.2|985.4|986.6|986|985.6|985|4295
1636015630000|2021-11-04 08:47:10|987|985.6|987|986.2|987|986.4|986.8|985.4|9922
1636015640000|2021-11-04 08:47:20|986.8|986|986.6|986|986.8|986|986.6|985.6|4786
1636015700000|2021-11-04 08:48:20|986.4||986.4||986.4||986.4||1045
1636015710000|2021-11-04 08:48:30|986.2|985.8|986.6|986|986.6|986.2|986.2|985.6|4897
1636015750000|2021-11-04 08:49:10|986.4|985.6|986.4|985.8|986.4|985.8|986|985.2|138
1636015760000|2021-11-04 08:49:20|986|985.6|986|985.4|986.2|985.6|985.6|985|36112
1636015770000|2021-11-04 08:49:30|986.2|985.6|988|987.4|988.4|987.8|986.2|985.4|13637
1636015780000|2021-11-04 08:49:40|988.4|987.6|988.8|988.2|988.8|988.2|988.4|987.6|3067
1636015800000|2021-11-04 08:50:00|988.6|988|988.4|987.6|988.6|988|988.2|987.6|3077
1636015810000|2021-11-04 08:50:10|988.2|987.4|988|987.4|988.2|987.4|988|987.4|3156
1636015820000|2021-11-04 08:50:20|987.8|987.2|988|987.2|988|987.2|987.8|987|412
1636015830000|2021-11-04 08:50:30|987.8|987|987.8|987|987.8|987|987.8|987|0
1636015840000|2021-11-04 08:50:40|988|987.2|986.8|986.2|988|987.2|986.8|986|1357
1636015850000|2021-11-04 08:50:50|986.6|986|986.4|985.6|986.6|986|986.4|985.6|289
1636015860000|2021-11-04 08:51:00|986.2|985.4|986.4|986|986.4|986|986|985.2|2700
1636015870000|2021-11-04 08:51:10|986.6|986.2|987.6|987|988|987.2|986.6|986.2|3145
1636015880000|2021-11-04 08:51:20|987.8||987.8||987.8||987.8||0
1636015890000|2021-11-04 08:51:30||987.2||987||987.2||987|730
1636015960000|2021-11-04 08:52:40||987.2||987||987.2||987|0
1636015970000|2021-11-04 08:52:50|988|987.2|988.4|988|988.4|988|988|987.2|8267
1636015980000|2021-11-04 08:53:00|988.6|987.8|988.6|988|988.8|988.2|988.6|987.8|5587
1636015990000|2021-11-04 08:53:10|988.8|988.2|988.6|988|988.8|988.2|988.4|988|3453
1636016000000|2021-11-04 08:53:20|988.8|988.2|988.4|988|988.8|988.2|988.4|988|153
1636016020000|2021-11-04 08:53:40|988.6||988.6||988.8||988.6||286
1636016050000|2021-11-04 08:54:10|988.8|988.2|989.4|988.8|989.6|988.8|988.6|988.2|6235
1636016060000|2021-11-04 08:54:20|989.6|989|989.8|989.4|989.8|989.4|989.6|989|402
1636016070000|2021-11-04 08:54:30|990|989.6|990.8|989.8|990.8|990|990|989.4|22180
1636016080000|2021-11-04 08:54:40||990||990||990||990|0
1636016110000|2021-11-04 08:55:10|990.4|989.8|989.2|988.8|990.4|989.8|989.2|988.8|8921
1636016150000|2021-11-04 08:55:50|989|988.4|988.4|987.6|989|988.4|987.8|987.2|3792
1636016160000|2021-11-04 08:56:00|988.2||988.2||988.2||988.2||0
1636016210000|2021-11-04 08:56:50|988.4|987.8|988.4|988|988.4|988|988.4|987.8|2253
1636016220000|2021-11-04 08:57:00|988.2|987.6|988.4|987.6|988.8|988.2|987.8|987.2|16346
1636016230000|2021-11-04 08:57:10|988.6|987.8|988.2|987.4|988.6|987.8|988|987.2|0
1636016240000|2021-11-04 08:57:20|988|987.2|988.4|987.6|988.4|987.6|987.6|986.8|0
1636016250000|2021-11-04 08:57:30|988.2|987.4|987.8|987.2|988.4|987.4|987.8|987.2|0
1636016260000|2021-11-04 08:57:40|988|987.4|988.6|988|988.6|988|988|987.2|1070
1636016270000|2021-11-04 08:57:50||987.8||988||988||987.8|0
1636016290000|2021-11-04 08:58:10|988.4|987.8|988.6|988|988.6|988|988|987.2|6768
1636016300000|2021-11-04 08:58:20|988.4||988.6||988.6||988.4||113
1636016340000|2021-11-04 08:59:00|988.4|987.8|988.6|987.8|988.6|987.8|988|987.4|14608
1636016360000|2021-11-04 08:59:20|988.8|988|988.8|988.2|988.8|988.2|988.8|988|1481
1636016370000|2021-11-04 08:59:30|988.6|988|988.8|988.2|988.8|988.2|988.6|987.8|12054
1636016380000|2021-11-04 08:59:40|989|988.4|989.2|988.6|990|989.2|989|988.4|8491
1636016390000|2021-11-04 08:59:50||988.4||988.4||988.4||988.4|0
1636016400000|2021-11-04 09:00:00|989.4|988.6|989.4|988.6|989.4|988.6|989.4|988.6|4377
1636016410000|2021-11-04 09:00:10|989.2|988.4|989.2|988.6|989.2|988.6|989.2|988.4|0
1636016420000|2021-11-04 09:00:20|989.4|988.8|989.2|988.6|989.6|989|989.2|988.6|3253
1636016430000|2021-11-04 09:00:30|||||||||253
1636016450000|2021-11-04 09:00:50|989|988.4|988.8|988.6|989|988.6|988.8|988.4|1426
1636016460000|2021-11-04 09:01:00|989||989.2||989.2||989||1284
1636016470000|2021-11-04 09:01:10|||||||||253
1636016480000|2021-11-04 09:01:20|988.8||989.2||989.2||988.8||0
1636016490000|2021-11-04 09:01:30|989.4|988.8|989.4|988.8|989.4|988.8|989.4|988.8|59
1636016500000|2021-11-04 09:01:40||988.6||988.6||988.6||988.6|253
1636016510000|2021-11-04 09:01:50||989||989||989||989|253
1636016530000|2021-11-04 09:02:10|989.6|989.2|989.8|989.2|989.8|989.4|989.6|989.2|5230
1636016540000|2021-11-04 09:02:20|990|989.4|991|990.4|991|990.4|989.8|989.2|9081
1636016550000|2021-11-04 09:02:30|991.2|990.6|991.2|990.8|991.2|990.8|991.2|990.6|832
1636016580000|2021-11-04 09:03:00|991.4|991|991.6|990.8|991.6|991|991.4|990.8|1020
1636016590000|2021-11-04 09:03:10|991.4|991|991|990.4|991.4|991|991|990.2|5702
1636016610000|2021-11-04 09:03:30|990.8|990.6|991|990.6|991|990.6|990.8|990.6|1498
1636016620000|2021-11-04 09:03:40|990.8|990.4|990|989.2|991.2|990.4|989.8|989|2481
1636016630000|2021-11-04 09:03:50|989.8||989.8||989.8||989.8||0
1636016640000|2021-11-04 09:04:00|989.6|988.8|988.8|988|989.6|988.8|988.8|988|549
1636016650000|2021-11-04 09:04:10||988.2||988.2||988.2||988|0
1636016660000|2021-11-04 09:04:20||988||988.2||988.2||988|0
1636016670000|2021-11-04 09:04:30|989|988.4|990|989.2|990|989.2|989|988.4|5233
1636016680000|2021-11-04 09:04:40|990.2|989.4|990.8|990.2|991|990.2|990.2|989.4|0
1636016690000|2021-11-04 09:04:50|991|990.4|991|990.4|991|990.4|991|990.4|540
1636016700000|2021-11-04 09:05:00||990.2||990.4||990.4||990.2|0
1636016720000|2021-11-04 09:05:20|990.8|990.2|990.6|989.8|990.8|990.2|990.4|989.8|5013
1636016730000|2021-11-04 09:05:30|990.8|990|991|990.4|991|990.4|990.8|990|165
1636016740000|2021-11-04 09:05:40|991.2|990.6|991.2|990.8|991.2|990.8|991.2|990.6|1199
1636016750000|2021-11-04 09:05:50|991.4|991|992.4|991.6|992.6|991.8|991.4|990.6|1787
1636016760000|2021-11-04 09:06:00|992.6|991.8|992.4|991.6|992.6|991.8|992.4|991.6|430
1636016790000|2021-11-04 09:06:30|992.6|991.8|992.4|991.8|992.8|992.2|992.4|991.6|6052
1636016800000|2021-11-04 09:06:40|992.2|991.6|992.4|991.6|992.4|991.8|992.2|991.6|936
1636016810000|2021-11-04 09:06:50|992|991.4|991.6|991|992|991.4|991.6|991|6228
1636016820000|2021-11-04 09:07:00||991.2||991.2||991.2||991.2|500
1636016840000|2021-11-04 09:07:20|991.8|991|992|991.6|992.4|991.8|991.8|991|9153
1636016850000|2021-11-04 09:07:30|992.2|991.8|992.4|991.6|992.4|991.8|992.2|991.6|1292
1636016870000|2021-11-04 09:07:50|992.2||992.2||992.2||992.2||0
1636016920000|2021-11-04 09:08:40|992|991.8|991.8|991.4|992|991.8|991.8|991.2|5732
1636016940000|2021-11-04 09:09:00|992.2|991.6|993.2|992.6|993.6|992.8|992.2|991.6|4134
1636016950000|2021-11-04 09:09:10|993.4|992.8|993.8|993.2|993.8|993.2|993.2|992.8|5830
1636016960000|2021-11-04 09:09:20|993.6|993|993.6|992.8|993.6|993|993.4|992.8|669
1636016970000|2021-11-04 09:09:30|993.8|993|994|993.2|994|993.4|993.6|992.8|2651
1636016990000|2021-11-04 09:09:50|994.2|993.4|994|993.6|994.2|993.8|994|993.4|2725
1636017000000|2021-11-04 09:10:00|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|716
1636017010000|2021-11-04 09:10:10|994|993.6|994|993.4|994.2|993.6|994|993.2|2075
1636017030000|2021-11-04 09:10:30|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|1143
1636017070000|2021-11-04 09:11:10|994|993.4|994.8|994.2|994.8|994.2|993.6|993.2|16718
1636017080000|2021-11-04 09:11:20|995|994.4|995.6|994.8|995.6|994.8|995|994.4|3900
1636017090000|2021-11-04 09:11:30|995.8|995|995.6|995|996|995.6|995.2|994.6|14631
1636017110000|2021-11-04 09:11:50|995.4|994.8|995|994.2|995.4|994.8|994.8|994|1637
1636017120000|2021-11-04 09:12:00|995.4|994.4|995.4|995|995.4|995|995.4|994.4|1791
1636017130000|2021-11-04 09:12:10|995.2|994.6|995.2|994.4|995.2|994.6|995.2|994.4|909
1636017140000|2021-11-04 09:12:20|995|994.2|994.8|994.2|995.2|994.4|994.8|994.2|0
1636017160000|2021-11-04 09:12:40|994.6|994|994.4|993.6|994.6|994|994.2|993.6|587
1636017170000|2021-11-04 09:12:50|994.6|993.8|994.8|994|994.8|994.2|994.4|993.6|4360
1636017190000|2021-11-04 09:13:10|994.6|993.8|994|993.4|994.6|993.8|994|993.2|3153
1636017200000|2021-11-04 09:13:20|993.8|993.2|993.8|993|993.8|993.2|993.8|993|42
1636017210000|2021-11-04 09:13:30|994|993.2|994|993|994|993.2|993.8|993|0
1636017220000|2021-11-04 09:13:40|993.8|992.8|993.4|992.6|994|992.8|993.2|992.2|1629
1636017240000|2021-11-04 09:14:00|993.2|992.4|993.2|992.4|993.2|992.4|993.2|992.4|350
1636017260000|2021-11-04 09:14:20|993|992.2|994|993.4|994|993.4|992.4|991.6|27721
1636017270000|2021-11-04 09:14:30|994.2|993.6|994.8|994|994.8|994.2|994.2|993.6|5106
1636017280000|2021-11-04 09:14:40||994.2||994.2||994.2||994.2|0
1636017300000|2021-11-04 09:15:00|994.6|994|994.8|994.2|994.8|994.2|994.4|993.6|4218
1636017320000|2021-11-04 09:15:20|994.6|994|994.8|994|994.8|994|994.6|993.8|0
1636017330000|2021-11-04 09:15:30||994.2||994.2||994.2||994.2|0
1636017340000|2021-11-04 09:15:40|995|994.4|995.8|995.2|996|995.4|994.8|994.4|17342
1636017370000|2021-11-04 09:16:10|995.6|995|995.6|995.2|995.6|995.2|995.6|995|1396
1636017380000|2021-11-04 09:16:20||995||995||995||995|1000
1636017400000|2021-11-04 09:16:40|995.8|995.2|996|995.2|996|995.4|995.8|995.2|920
1636017420000|2021-11-04 09:17:00|995.8|995|995.4|994.8|995.8|995|994.8|994.2|6079
1636017440000|2021-11-04 09:17:20|995.6|995|995.6|995|995.6|995.2|995.6|995|67
1636017460000|2021-11-04 09:17:40|995.8|995.2|995.8|995|995.8|995.2|995.8|995|931
1636017490000|2021-11-04 09:18:10||995.2||995.2||995.2||995.2|0
1636017520000|2021-11-04 09:18:40|996|995.4|996|995.2|996.4|996|995.8|995.2|23462
1636017530000|2021-11-04 09:18:50|995.8||995.8||995.8||995.8||0
1636017540000|2021-11-04 09:19:00|996||996||996||996||0
1636017570000|2021-11-04 09:19:30|995.8||996||996||995.8||0
1636017590000|2021-11-04 09:19:50|995.6|995.4|996|995.4|996|995.4|995.6|995.2|4520
1636017610000|2021-11-04 09:20:10|995.8|995.2|995|994.4|995.8|995.2|994.2|994|20433
1636017620000|2021-11-04 09:20:20|994.8|994.2|994.2|993.8|994.8|994.2|994|993.8|12171
1636017630000|2021-11-04 09:20:30|994.4|994|994.6|994|994.6|994|994.2|993.4|14855
1636017640000|2021-11-04 09:20:40|||||||||628
1636017650000|2021-11-04 09:20:50|||||||||1156
1636017670000|2021-11-04 09:21:10|994.8|994.2|994.8|994.4|994.8|994.4|994.8|994|8129
1636017700000|2021-11-04 09:21:40||994.6||994.4||994.6||994.4|9124
1636017710000|2021-11-04 09:21:50|994.6|994.2|993.6|993|994.6|994.2|993.6|992.8|4403
1636017720000|2021-11-04 09:22:00|993.4|992.8|993.4|992.6|993.6|993|993.4|992.6|669
1636017730000|2021-11-04 09:22:10|993.2|992.4|992.8|992.2|993.2|992.4|992.8|992.2|369
1636017740000|2021-11-04 09:22:20|992.6|992|992.2|991.6|992.6|992|992|991.4|3513
1636017750000|2021-11-04 09:22:30|992.4|991.8|992.4|991.6|992.4|992|992.2|991.6|2132
1636017780000|2021-11-04 09:23:00|992.2|991.4|992|991.4|992.2|991.4|991.8|991.4|1225
1636017790000|2021-11-04 09:23:10|991.8|991.2|990.8|990|991.8|991.2|990.6|989.8|1500
1636017800000|2021-11-04 09:23:20|991|990.2|992.8|992.2|993.4|992.4|991|990.2|34959
1636017810000|2021-11-04 09:23:30|993|992.4|993.2|992.4|993.2|992.6|992.8|992.4|349
1636017820000|2021-11-04 09:23:40|993|992.8|993.2|992.4|993.2|992.8|993|992.4|1500
1636017830000|2021-11-04 09:23:50|993|992.2|992.4|992|993|992.2|992.4|991.6|3963
1636017840000|2021-11-04 09:24:00|992.2|991.8|992.2|991.4|992.4|991.8|992.2|991.4|2018
1636017850000|2021-11-04 09:24:10|992|991.2|992|991.2|992|991.2|991.8|991|0
1636017860000|2021-11-04 09:24:20|991.8|991|991.8|991.2|991.8|991.2|991.8|991|1158
1636017870000|2021-11-04 09:24:30||991||991.2||991.2||991|0
1636017880000|2021-11-04 09:24:40||991||991.2||991.2||991|0
1636017900000|2021-11-04 09:25:00||991.4||991.4||991.4||991.4|0
1636017930000|2021-11-04 09:25:30|||||||||942
1636017940000|2021-11-04 09:25:40|991.6|991.2|991.6|991|991.6|991.2|991.6|991|3391
1636017950000|2021-11-04 09:25:50|991.4|990.8|991|990.4|991.4|990.8|990.8|990.2|3865
1636017970000|2021-11-04 09:26:10|990.8|990.2|990.2|989.4|990.8|990.2|990.2|989.4|6118
1636017980000|2021-11-04 09:26:20|990|989.2|989.6|989.2|990|989.2|989.6|989.2|0
1636017990000|2021-11-04 09:26:30|989.4|989|990.6|989.8|990.6|989.8|989.4|988.8|6781
1636018000000|2021-11-04 09:26:40|990.4||990.2||990.4||990||1606
1636018010000|2021-11-04 09:26:50|||||||||250
1636018030000|2021-11-04 09:27:10|990|989.6|990|989.4|990.2|989.8|990|989.4|2312
1636018040000|2021-11-04 09:27:20|989.8|989.2|989|988.2|989.8|989.4|988.8|988|6160
1636018050000|2021-11-04 09:27:30|988.8|988|988.6|987.8|988.8|988.2|988.2|987.6|1652
1636018060000|2021-11-04 09:27:40|988.4|987.6|988.4|987.8|988.4|987.8|988.4|987.6|254
1636018070000|2021-11-04 09:27:50|988.2|987.6|988|987.6|988.6|987.8|988|987.2|544
1636018080000|2021-11-04 09:28:00|988.4|987.8|988.4|987.6|988.6|987.8|988.4|987.6|8073
1636018100000|2021-11-04 09:28:20|988.2|987.8|988.2|987.8|988.2|988|988.2|987.8|1388
1636018110000|2021-11-04 09:28:30|988|987.6|988.2|987.4|988.2|987.8|987.8|987.4|15877
1636018120000|2021-11-04 09:28:40||987.6||987.6||987.6||987.6|0
1636018130000|2021-11-04 09:28:50|988|987.4|988|987.4|988|987.4|988|987.4|453
1636018140000|2021-11-04 09:29:00|987.8|987.2|987.6|987|988|987.2|987.6|987|2241
1636018150000|2021-11-04 09:29:10|987.4||987.2||987.4||987.2||106
1636018160000|2021-11-04 09:29:20|987.4|986.8|988|987.2|988|987.2|987|986.4|11134
1636018170000|2021-11-04 09:29:30|988.2|987.4|988.2|987.4|988.2|987.4|988.2|987.4|0
1636018180000|2021-11-04 09:29:40|988||988||988||988||450
1636018200000|2021-11-04 09:30:00|988.2|987.6|988.2|987.6|988.2|987.6|988.2|987.4|1532
1636018220000|2021-11-04 09:30:20|988.4|987.8|989.4|988.8|990|989.4|988.4|987.6|12022
1636018260000|2021-11-04 09:31:00|990|989|990.4|989.8|990.6|990|990|988.8|12750
1636018270000|2021-11-04 09:31:10|990.2|989.6|991.2|990.4|991.4|990.6|989.4|988.8|17779
1636018280000|2021-11-04 09:31:20|991|990.2|991|990.4|991.2|990.6|990.8|990.2|0
1636018290000|2021-11-04 09:31:30|991.2|990.2|991.2|990.4|991.2|990.6|990.8|990.2|0
1636018300000|2021-11-04 09:31:40|991|990.6|990.8|990.6|991|990.6|990.8|990.6|1157
1636018310000|2021-11-04 09:31:50||990.4||990.2||990.4||990.2|237
1636018320000|2021-11-04 09:32:00|990.6|990|990.2|989.8|990.6|990.2|990.2|989.6|803
1636018330000|2021-11-04 09:32:10|990.4|990|990.4|989.8|990.4|990|990.4|989.8|2000
1636018370000|2021-11-04 09:32:50||990||989.8||990||989.8|0
1636018390000|2021-11-04 09:33:10|990.6|990|991.4|990.8|991.6|990.8|990.6|990|2088
1636018400000|2021-11-04 09:33:20|991.6|991|991.6|991|991.6|991.2|991.6|990.8|870
1636018410000|2021-11-04 09:33:30|991.4||991.4||991.4||991.4||0
1636018420000|2021-11-04 09:33:40|||||||||1159
1636018440000|2021-11-04 09:34:00|991.2|990.8|991.2|990.8|991.4|990.8|991.2|990.8|3313
1636018480000|2021-11-04 09:34:40|991.4|990.6|990.8|990.4|991.4|990.6|990.8|990.4|2720
1636018490000|2021-11-04 09:34:50|990.6|990.2|990.6|990|990.6|990.2|990.6|990|1884
1636018500000|2021-11-04 09:35:00|990.4|989.8|990.2|989.8|990.4|989.8|990.2|989.8|0
1636018510000|2021-11-04 09:35:10|990.4|990|990.4|989.8|990.4|990|990|989.4|12899
1636018540000|2021-11-04 09:35:40||990||990||990||990|0
1636018560000|2021-11-04 09:36:00|990.2|989.8|990.2|989.6|990.6|990|989.8|989.4|7201
1636018570000|2021-11-04 09:36:10|990|989.4|990.2|989.6|990.4|989.8|990|989.4|1160
1636018580000|2021-11-04 09:36:20|990|989.4|989.8|989|990|989.4|989.4|989|5930
1636018590000|2021-11-04 09:36:30|989.6|989.2|989.8|989.4|990|989.6|989.6|989.2|2016
1636018600000|2021-11-04 09:36:40|989.6|989.2|989.6|989|989.6|989.2|989.4|989|1410
1636018610000|2021-11-04 09:36:50||989.2||989.2||989.2||989|2000
1636018620000|2021-11-04 09:37:00|989.8|989.4|990|989.6|990|989.6|989.8|989.2|9172
1636018630000|2021-11-04 09:37:10|990.2|989.8|990.6|990.2|990.6|990.2|990.2|989.8|1664
1636018640000|2021-11-04 09:37:20|990.8|990.4|990.6|990.2|990.8|990.4|990.2|989.6|6685
1636018660000|2021-11-04 09:37:40|990.8|990.4|990.8|990.4|990.8|990.4|990.6|990.2|71
1636018670000|2021-11-04 09:37:50|991|990.6|991.6|991.2|991.8|991.2|991|990.6|10718
1636018680000|2021-11-04 09:38:00|991.8|991.4|992|991.6|992|991.6|991.8|991.4|1556
1636018700000|2021-11-04 09:38:20|992.2|991.8|992.8|992.2|992.8|992.2|992.2|991.8|3769
1636018710000|2021-11-04 09:38:30|992.6|992|992.8|992.2|992.8|992.2|992.4|992|1937
1636018720000|2021-11-04 09:38:40||992.4||992.4||992.4||992.4|1268
1636018730000|2021-11-04 09:38:50|993|992.6|992.6|992|993.2|992.6|992.4|992|3837
1636018740000|2021-11-04 09:39:00|992.8|992.2|993.2|992.6|993.2|992.6|992.6|992|0
1636018750000|2021-11-04 09:39:10||992.8||992.8||992.8||992.8|0
1636018760000|2021-11-04 09:39:20|||||||||1000
1636018770000|2021-11-04 09:39:30|993.4|993|994|993.4|994.2|993.6|993.4|992.8|2262
1636018780000|2021-11-04 09:39:40|993.8|993.2|993.4|993|993.8|993.2|993.2|992.8|6421
1636018790000|2021-11-04 09:39:50|993.6||993.6||993.6||993.4||0
1636018800000|2021-11-04 09:40:00|993.4|992.8|993.2|992.8|993.4|993|993.2|992.8|1123
1636018840000|2021-11-04 09:40:40|||||||||1157
1636018860000|2021-11-04 09:41:00|993|992.6|993.2|992.6|993.4|992.6|992.8|992.2|9104
1636018870000|2021-11-04 09:41:10|993.4|992.8|993.4|992.8|993.4|993|993.4|992.8|9329
1636018880000|2021-11-04 09:41:20|993.6|993|994.4|993.8|995|994.4|993.6|993|15689
1636018890000|2021-11-04 09:41:30|994.6|994|994.6|994.2|995|994.4|994.4|993.8|10983
1636018900000|2021-11-04 09:41:40|994.8||994.6||994.8||994.6||942
1636018910000|2021-11-04 09:41:50|994.4|994.4|995|994.4|995|994.4|994.4|994|1688
1636018920000|2021-11-04 09:42:00|995.2|994.6|995.6|994.8|996|995.2|995.2|994.4|10397
1636018930000|2021-11-04 09:42:10|995.4|995|995.4|994.8|995.4|995|995.4|994.8|0
1636018940000|2021-11-04 09:42:20|995.6|995|995.4|995|995.6|995|995.2|994.8|3587
1636018950000|2021-11-04 09:42:30|995.2|994.8|996.2|995.8|996.2|996|995.2|994.8|18989
1636018960000|2021-11-04 09:42:40|996|995.6|995.6|995|996|995.6|995.6|995|4805
1636018970000|2021-11-04 09:42:50|995.8|995.2|995.8|995.2|995.8|995.2|995.6|995.2|252
1636018980000|2021-11-04 09:43:00|995.6|995|994.2|993.4|995.6|995.2|994|993.4|22493
1636018990000|2021-11-04 09:43:10|994.4|993.6|995|994.4|995|994.4|994.4|993.6|2863
1636019000000|2021-11-04 09:43:20|994.8|994.6|995|994.4|995|994.6|994.8|994.4|551
1636019010000|2021-11-04 09:43:30|994.8|994.6|994.8|994.4|995.2|994.6|994.8|994.4|513
1636019020000|2021-11-04 09:43:40|994.6|994.2|995.4|994.8|995.4|994.8|994.2|993.6|12416
1636019030000|2021-11-04 09:43:50|995.6|995|996.6|996|996.6|996|995.6|994.8|2635
1636019040000|2021-11-04 09:44:00|996.8|996.2|997|996.4|997|996.4|996.8|996.2|1545
1636019050000|2021-11-04 09:44:10||996.6||996.6||996.6||996.4|862
1636019060000|2021-11-04 09:44:20|996.8|996.4|997|996.4|997|996.6|996.6|996.2|4144
1636019080000|2021-11-04 09:44:40|997.2|996.6|998|997.4|998.2|997.6|997.2|996.6|4774
1636019100000|2021-11-04 09:45:00|998.2|997.6|997.6|997.2|998.2|997.6|997.6|997.2|6013
1636019110000|2021-11-04 09:45:10|997.8|997.4|998|997.4|998|997.4|997.8|997.4|2423
1636019120000|2021-11-04 09:45:20|997.8|997.2|997.4|996.8|997.8|997.2|997.2|996.6|4488
1636019130000|2021-11-04 09:45:30|997.2|996.6|997|996.4|997.4|996.8|997|996.2|2245
1636019140000|2021-11-04 09:45:40|997.2|996.6|997.4|996.8|997.6|996.8|997.2|996.6|1472
1636019150000|2021-11-04 09:45:50|997.2|996.6|997.4|996.8|997.4|996.8|997.2|996.6|0
1636019160000|2021-11-04 09:46:00|997.2|996.6|997.2|996.6|997.4|996.8|997|996.6|3843
1636019180000|2021-11-04 09:46:20||996.8||996.8||996.8||996.8|0
1636019190000|2021-11-04 09:46:30|997.4|997|997.6|997.2|997.6|997.4|997.2|996.6|3050
1636019250000|2021-11-04 09:47:30|997.4|997|997.6|997.2|997.6|997.2|997.4|996.8|8007
1636019260000|2021-11-04 09:47:40|997.8|997.4|998|997.4|998.2|997.8|997.6|997.2|12989
1636019270000|2021-11-04 09:47:50|997.8|997.2|997.6|997.2|998|997.2|997.6|997.2|1545
1636019280000|2021-11-04 09:48:00|997.4|997|997.4|996.6|997.4|997|997.2|996.6|1983
1636019290000|2021-11-04 09:48:10|997.6|996.8|996.8|996.2|997.6|996.8|996.4|996.2|7733
1636019310000|2021-11-04 09:48:30|996.6||996.6||996.6||996.6||0
1636019350000|2021-11-04 09:49:10|996.4|996|995.4|994.8|996.6|996|995.4|994.8|11530
1636019360000|2021-11-04 09:49:20|995.6|995|995.6|995.2|995.6|995.2|995.4|995|1412
1636019370000|2021-11-04 09:49:30|995.8||995.8||995.8||995.6||311
1636019380000|2021-11-04 09:49:40|995.6|995.4|996.6|996|996.6|996|995.6|995.4|7618
1636019390000|2021-11-04 09:49:50|996.8|996.2|996.8|996.4|997|996.4|996.4|996|995
1636019400000|2021-11-04 09:50:00|997|996.6|997.2|996.8|997.2|996.8|997|996.6|14787
1636019420000|2021-11-04 09:50:20|997|996.6|997.2|996.8|997.2|996.8|996.8|996.2|13147
1636019430000|2021-11-04 09:50:30|||||||||61
1636019440000|2021-11-04 09:50:40|||||||||958
1636019460000|2021-11-04 09:51:00|997|997|997.2|996.8|997.2|997|997|996.8|2555
1636019480000|2021-11-04 09:51:20|997.4|997|996.6|996.2|997.6|997.2|996.6|996.2|7932
1636019490000|2021-11-04 09:51:30|996.4|996|996|995.4|996.6|996|996|995.4|3756
1636019510000|2021-11-04 09:51:50|995.8|995.2|994.2|993.6|995.8|995.2|994.2|993.6|5531
1636019520000|2021-11-04 09:52:00|994|993.4|993.6|992.8|994|993.4|993.2|992.8|490
1636019530000|2021-11-04 09:52:10|993.4|992.6|993|992.6|993.4|992.6|993|992.6|0
1636019540000|2021-11-04 09:52:20|992.8|992.2|993.2|992.6|993.2|992.6|992.6|992.2|5148
1636019550000|2021-11-04 09:52:30||992.8||992.6||992.8||992.6|0
1636019560000|2021-11-04 09:52:40|993.4|992.8|993.4|992.8|993.4|992.8|993.4|992.8|693
1636019570000|2021-11-04 09:52:50||993||993||993||993|0
1636019580000|2021-11-04 09:53:00|993.2|992.8|993.4|992.8|993.4|992.8|993.2|992.8|0
1636019600000|2021-11-04 09:53:20||993||993||993||993|1420
1636019610000|2021-11-04 09:53:30||992.8||992.8||993||992.8|652
1636019630000|2021-11-04 09:53:50||993||993||993||992.8|1545
1636019640000|2021-11-04 09:54:00|993.2|992.8|992.6|992|993.2|992.8|992.6|992|5597
1636019650000|2021-11-04 09:54:10|992.4|991.8|992.2|991.6|992.4|992|992|991.6|2947
1636019660000|2021-11-04 09:54:20|992.4|991.8|992.4|991.8|992.4|991.8|992.2|991.8|1470
1636019670000|2021-11-04 09:54:30|992.2|992|992.2|991.6|992.4|992|991.8|991.6|3222
1636019690000|2021-11-04 09:54:50|992||992.2||992.2||991.8||1068
1636019700000|2021-11-04 09:55:00|992.4|991.8|992.4|991.8|992.4|992|992.4|991.8|1873
1636019720000|2021-11-04 09:55:20|992.2|991.6|991.6|991|992.4|991.6|991.6|991|17048
1636019740000|2021-11-04 09:55:40|991.8|991.2|991.8|991.2|991.8|991.4|991.8|991.2|2253
1636019760000|2021-11-04 09:56:00|992|991.4|992|991.4|992|991.6|991.8|991.4|4955
1636019770000|2021-11-04 09:56:10||991.6||991.4||991.6||991.4|300
1636019780000|2021-11-04 09:56:20|991.6|991.6|991.6|991.4|991.6|991.6|991.6|991.4|321
1636019790000|2021-11-04 09:56:30|991.8|991.2|992|991.4|992|991.4|991.8|991.2|0
1636019820000|2021-11-04 09:57:00|991.8|991.2|990.8|990.2|992|991.4|990.4|989.8|21056
1636019830000|2021-11-04 09:57:10|990.6|990|990.8|990|990.8|990.2|990.2|989.6|1000
1636019840000|2021-11-04 09:57:20|990.6|990.4|990|989.6|990.6|990.4|990|989.4|9154
1636019850000|2021-11-04 09:57:30|990.2|989.8|990.4|989.8|990.6|990|990.2|989.8|2969
1636019860000|2021-11-04 09:57:40|990.2|989.6|990|989.4|990.2|989.6|990|989.4|2601
1636019870000|2021-11-04 09:57:50|989.8|989.2|989.8|989.4|989.8|989.4|989.6|989|573
1636019880000|2021-11-04 09:58:00|989.6|988.8|990.6|990|990.8|990.2|989|988.6|22847
1636019890000|2021-11-04 09:58:10|||||||||513
1636019900000|2021-11-04 09:58:20|990.4|990.2|990|989.6|990.6|990.2|990|989.6|1156
1636019910000|2021-11-04 09:58:30|989.8|989.4|988.8|988.4|989.8|989.4|988.8|988.4|338
1636019920000|2021-11-04 09:58:40|989|988.2|988.4|988.2|989|988.2|988.4|988.2|0
1636019930000|2021-11-04 09:58:50|988.2|988|988.4|987.6|988.4|988|988.2|987.6|100
1636019940000|2021-11-04 09:59:00|988.6|987.8|989.6|989|990|989.2|988.6|987.8|9564
1636019950000|2021-11-04 09:59:10|989.8|989.2|989.8|989.2|990|989.4|989.8|989.2|0
1636019960000|2021-11-04 09:59:20|989.6|989|989|988.4|989.6|989|989|988.4|1891
1636019980000|2021-11-04 09:59:40|989.2|988.6|989|988.4|989.2|988.6|988.8|988.4|172
1636019990000|2021-11-04 09:59:50|989.2|988.6|989.4|988.8|989.4|988.8|989.2|988.4|0
1636020000000|2021-11-04 10:00:00|989.2|988.6|989.2|988.6|989.4|988.6|989|988.4|0
1636020010000|2021-11-04 10:00:10|989|988.4|988.2|987.8|989|988.4|988.2|987.8|55
1636020020000|2021-11-04 10:00:20|988.4|987.6|987.8|987.6|988.4|988.2|987.8|987.4|6447
1636020030000|2021-11-04 10:00:30|988|987.4|989.4|988.8|989.6|989|988|987.2|18336
1636020050000|2021-11-04 10:00:50|989.6|989|989.6|989|989.6|989|989.6|989|0
1636020060000|2021-11-04 10:01:00||989.2||989.2||989.2||989.2|0
1636020110000|2021-11-04 10:01:50|989.4|989.4|989.4|989.2|989.4|989.4|989.4|989.2|835
1636020130000|2021-11-04 10:02:10||989||989||989||989|1422
1636020140000|2021-11-04 10:02:20|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.6|433
1636020150000|2021-11-04 10:02:30|||||||||400
1636020190000|2021-11-04 10:03:10|989|988.6|989|988.4|989.2|988.6|989|988.4|60
1636020200000|2021-11-04 10:03:20|989.2|988.6|988.8|988.4|989.2|988.8|988.8|988.4|2453
1636020210000|2021-11-04 10:03:30|988.6||988.6||988.6||988.6||0
1636020230000|2021-11-04 10:03:50|988.8|988.6|989.2|988.6|989.2|988.8|988.8|988.4|3501
1636020240000|2021-11-04 10:04:00|989.4|988.8|989.4|989|989.4|989|989.4|988.8|3879
1636020270000|2021-11-04 10:04:30|989.2|988.8|989|988.4|989.4|988.8|989|988.4|2495
1636020280000|2021-11-04 10:04:40||988.6||988.4||988.6||988.4|0
1636020290000|2021-11-04 10:04:50||988.6||988.6||988.6||988.6|0
1636020300000|2021-11-04 10:05:00|989.2|988.4|989|988.6|989.2|988.6|989|988.4|0
1636020320000|2021-11-04 10:05:20|988.8||989||989||988.8||240
1636020330000|2021-11-04 10:05:30||988.8||988.6||988.8||988.6|97
1636020370000|2021-11-04 10:06:10||988.8||988.6||988.8||988.6|1542
1636020380000|2021-11-04 10:06:20|989.2||989||989.2||989||0
1636020410000|2021-11-04 10:06:50|988.8|988.4|988.6|988.4|988.8|988.6|988.6|988.2|4718
1636020420000|2021-11-04 10:07:00|988.8||988.8||988.8||988.8||854
1636020430000|2021-11-04 10:07:10|989|988.6|990.2|989.8|990.4|989.8|989|988.4|19574
1636020440000|2021-11-04 10:07:20|990.4|990|990.4|989.8|990.4|990|990.4|989.8|1390
1636020450000|2021-11-04 10:07:30||990||990||990||990|950
1636020460000|2021-11-04 10:07:40|||||||||42
1636020480000|2021-11-04 10:08:00|||||||||658
1636020490000|2021-11-04 10:08:10||990.2||990||990.2||990|10686
1636020540000|2021-11-04 10:09:00|||||||||200
1636020550000|2021-11-04 10:09:10|990.2|989.8|989.8|989.2|990.2|989.8|989.8|989.2|4860
1636020570000|2021-11-04 10:09:30||989.4||989.4||989.6||989.4|2364
1636020600000|2021-11-04 10:10:00|989.6|989.2|989.4|988.8|989.8|989.2|989.4|988.8|1153
1636020610000|2021-11-04 10:10:10|989.2|988.6|989.2|988.6|989.4|988.6|989|988.6|1062
1636020620000|2021-11-04 10:10:20|989|988.4|988.8|988.4|989|988.4|988.8|988.4|0
1636020630000|2021-11-04 10:10:30|988.6|988.2|988.6|988.2|988.6|988.2|988.6|988.2|992
1636020640000|2021-11-04 10:10:40||988||988||988||988|0
1636020650000|2021-11-04 10:10:50|988.4|987.8|988.4|988|988.4|988|988.4|987.8|0
1636020660000|2021-11-04 10:11:00|||||||||18
1636020710000|2021-11-04 10:11:50|||||||||1296
1636020730000|2021-11-04 10:12:10|988.6|988.2|988.8|988.4|988.8|988.4|988.6|988.2|3718
1636020750000|2021-11-04 10:12:30|988.6|988.2|988.8|988.4|988.8|988.6|988.6|988.2|4235
1636020760000|2021-11-04 10:12:40|988.6|988.2|988.8|988.2|988.8|988.2|988.6|988.2|2157
1636020780000|2021-11-04 10:13:00||988.4||988.2||988.4||988.2|1762
1636020790000|2021-11-04 10:13:10|988.6|988|988.8|988.4|988.8|988.6|988|987.4|18004
1636020800000|2021-11-04 10:13:20||988.2||988.4||988.4||988.2|0
1636020810000|2021-11-04 10:13:30||988.2||988.2||988.2||988.2|0
1636020830000|2021-11-04 10:13:50||988.4||988.2||988.4||988.2|0
1636020850000|2021-11-04 10:14:10||988.4||988.4||988.4||988.4|0
1636020870000|2021-11-04 10:14:30|989|988.6|989|988.6|989|988.6|989|988.6|2331
1636020880000|2021-11-04 10:14:40|989.2|988.8|989.8|989.2|989.8|989.4|989.2|988.6|5894
1636020890000|2021-11-04 10:14:50||989.4||989.4||989.4||989.4|0
1636020900000|2021-11-04 10:15:00|||||||||210
1636020910000|2021-11-04 10:15:10|990|989.6|990.2|989.8|990.2|989.8|990|989.6|2871
1636020920000|2021-11-04 10:15:20|990|989.6|990|989.6|990.2|989.8|990|989.4|6082
1636020930000|2021-11-04 10:15:30|990.2|989.4|989.8|989.2|990.2|989.4|989.8|989.2|4390
1636020940000|2021-11-04 10:15:40|989.6|989|989.8|989.4|990|989.4|989.6|989|3911
1636020950000|2021-11-04 10:15:50|990||990||990||990||0
1636020960000|2021-11-04 10:16:00|990.2|989.6|990.2|989.6|990.2|989.8|990.2|989.6|5161
1636020970000|2021-11-04 10:16:10|990|989.8|989.8|989.4|990.2|990|989.4|989|23469
1636020980000|2021-11-04 10:16:20|989.6|989.2|989.8|989.4|989.8|989.4|989.6|989|0
1636021000000|2021-11-04 10:16:40|990|989.6|989.6|989|990.2|989.6|989.4|989|1899
1636021010000|2021-11-04 10:16:50|989.4||989.4||989.4||989.4||0
1636021020000|2021-11-04 10:17:00|989.2|988.8|989.2|988.6|989.4|988.8|989|988.4|6599
1636021030000|2021-11-04 10:17:10|989|988.4|989|988.6|989|988.6|989|988.4|0
1636021040000|2021-11-04 10:17:20||988.4||988.4||988.6||988.4|0
1636021050000|2021-11-04 10:17:30||988.6||988.4||988.6||988.4|4562
1636021060000|2021-11-04 10:17:40|988.8||988.8||988.8||988.8||0
1636021110000|2021-11-04 10:18:30|989|988.6|989|988.6|989.2|988.8|989|988.6|1706
1636021130000|2021-11-04 10:18:50|||||||||253
1636021140000|2021-11-04 10:19:00|988.8|988.4|988.8|988.2|989|988.4|988.2|987.8|7103
1636021150000|2021-11-04 10:19:10||988.4||988.4||988.4||988.4|0
1636021160000|2021-11-04 10:19:20|989|988.6|989|988.6|989|988.6|989|988.6|77
1636021180000|2021-11-04 10:19:40|||||||||1091
1636021190000|2021-11-04 10:19:50|988.8||988.8||988.8||988.8||604
1636021200000|2021-11-04 10:20:00|989|988.8|989.4|989|989.4|989|989|988.8|6613
1636021210000|2021-11-04 10:20:10|989.6|989.2|990.2|989.8|990.2|989.8|989.6|989.2|10121
1636021220000|2021-11-04 10:20:20|990|989.6|990|989.4|990.2|989.6|990|989.4|465
1636021240000|2021-11-04 10:20:40|989.8||989.8||989.8||989.8||0
1636021260000|2021-11-04 10:21:00|990||989.8||990||989.8||2721
1636021270000|2021-11-04 10:21:10|990|989.6|990|989.6|990|989.6|990|989.6|73
1636021310000|2021-11-04 10:21:50|990.2|989.8|990.4|989.8|990.4|990.2|990.2|989.6|17066
1636021320000|2021-11-04 10:22:00|990.2||990.2||990.2||990.2||739
1636021330000|2021-11-04 10:22:10||989.6||989.8||990||989.6|5160
1636021340000|2021-11-04 10:22:20|990||990.2||990.2||990||253
1636021350000|2021-11-04 10:22:30|990||990||990||990||0
1636021370000|2021-11-04 10:22:50|990.2||990.2||990.2||990.2||158
1636021380000|2021-11-04 10:23:00|990|989.6|990|989.6|990.2|989.6|990|989.6|1067
1636021410000|2021-11-04 10:23:30|990.2|989.8|990.2|989.6|990.2|989.8|990.2|989.6|513
1636021430000|2021-11-04 10:23:50|990||990.2||990.2||990||0
1636021460000|2021-11-04 10:24:20||989.8||989.8||989.8||989.8|30
1636021470000|2021-11-04 10:24:30|990|989.6|989.6|989|990.2|989.6|989.4|989|7159
1636021480000|2021-11-04 10:24:40|989.4|988.8|989.4|989|989.6|989|989.2|988.8|0
1636021490000|2021-11-04 10:24:50|989.2|988.8|989|988.8|989.2|988.8|989|988.6|0
1636021500000|2021-11-04 10:25:00||988.6||988.6||988.6||988.6|139
1636021510000|2021-11-04 10:25:10|989.2|988.8|989.6|989|989.6|989|989.2|988.8|2206
1636021530000|2021-11-04 10:25:30|989.4|989.2|989.2|988.6|989.4|989.2|989|988.6|982
1636021540000|2021-11-04 10:25:40|989|988.4|989|988.4|989|988.4|989|988.4|0
1636021560000|2021-11-04 10:26:00|988.8|988.8|989|988.4|989|988.8|988.8|988.4|270
1636021570000|2021-11-04 10:26:10|988.8|988.2|988.6|988.2|989|988.2|988.6|988.2|1031
1636021580000|2021-11-04 10:26:20||988||988.2||988.2||988|1000
1636021590000|2021-11-04 10:26:30|988.8|988|988.8|988.2|988.8|988.4|988.8|988|7079
1636021600000|2021-11-04 10:26:40|988.6||988.6||988.6||988.6||0
1636021610000|2021-11-04 10:26:50||988||988||988||988|1053
1636021620000|2021-11-04 10:27:00|988.4||988.4||988.4||988.4||0
1636021630000|2021-11-04 10:27:10|988.6|988.2|988.6|988.4|988.6|988.4|988.6|988|4135
1636021640000|2021-11-04 10:27:20|988.8||988.8||988.8||988.8||937
1636021680000|2021-11-04 10:28:00|989|988.6|989|988.6|989|988.6|989|988.6|1523
1636021690000|2021-11-04 10:28:10|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|1464
1636021700000|2021-11-04 10:28:20|989|988.6|988.8|988.4|989|988.6|988.8|988.4|0
1636021710000|2021-11-04 10:28:30||988.2||988.4||988.4||988.2|725
1636021720000|2021-11-04 10:28:40||988.6||988.4||988.6||988.4|0
1636021730000|2021-11-04 10:28:50|989|988.6|989.2|988.8|989.2|988.8|989|988.6|10761
1636021740000|2021-11-04 10:29:00||988.6||988.8||988.8||988.6|0
1636021750000|2021-11-04 10:29:10||989||988.8||989||988.8|61
1636021760000|2021-11-04 10:29:20|989.4|989|989.6|989.2|989.6|989.4|989.4|988.8|9585
1636021770000|2021-11-04 10:29:30|990.2|989.4|990.6|990|991|990.4|990.2|989.2|13975
1636021780000|2021-11-04 10:29:40|990.4||990.4||990.4||990.4||0
1636021790000|2021-11-04 10:29:50|990.2|989.8|990|989.6|990.4|989.8|989.8|989.2|22696
1636021800000|2021-11-04 10:30:00|990.2|989.4|990.4|989.8|990.4|990|989.8|989.4|5021
1636021810000|2021-11-04 10:30:10|990.2|989.6|990.2|989.6|990.4|989.8|990|989.4|78
1636021820000|2021-11-04 10:30:20||989.8||989.8||989.8||989.8|0
1636021840000|2021-11-04 10:30:40|990.4|990|990.4|990|990.4|990|990.2|989.8|0
1636021880000|2021-11-04 10:31:20|990.2|989.8|990.4|989.8|990.4|989.8|990|989.6|1503
1636021890000|2021-11-04 10:31:30|990.6|990|991.6|991|991.6|991|990.6|989.8|13177
1636021900000|2021-11-04 10:31:40||991.2||991.4||991.4||991.2|0
1636021910000|2021-11-04 10:31:50||991.2||991.2||991.2||991.2|0
1636021960000|2021-11-04 10:32:40|991.8|991.4|992.8|992.2|992.8|992.2|991.8|991.4|1224
1636021970000|2021-11-04 10:32:50||992.4||992.4||992.4||992.4|0
1636021980000|2021-11-04 10:33:00||992.6||992.4||992.6||992.4|3231
1636021990000|2021-11-04 10:33:10|993|992.6|992.4|992|993.2|992.8|992.4|992|6179
1636022000000|2021-11-04 10:33:20|992.2|991.8|992.4|992|992.4|992|992.2|991.6|0
1636022020000|2021-11-04 10:33:40|992.2|991.8|991.8|991.4|992.2|991.8|991.6|991|1707
1636022030000|2021-11-04 10:33:50|991.6||991.6||991.6||991.6||0
1636022050000|2021-11-04 10:34:10|991.8|991.6|992.2|991.8|992.2|991.8|991.8|991.6|2110
1636022060000|2021-11-04 10:34:20|992|991.6|991.6|991.2|992|991.6|991.6|991.2|1351
1636022090000|2021-11-04 10:34:50|991.8|991.4|992.2|991.8|992.2|992|991.8|991.4|4506
1636022110000|2021-11-04 10:35:10|||||||||182
1636022140000|2021-11-04 10:35:40|992.4|992|992.4|992|992.4|992|992.4|992|9262
1636022160000|2021-11-04 10:36:00|992.6|992.2|992|991.6|992.8|992.4|991.8|991.2|23404
1636022180000|2021-11-04 10:36:20||991.4||991.4||991.4||991.4|0
1636022190000|2021-11-04 10:36:30|991.8|991.2|992.2|991.8|992.4|991.8|991.8|991.2|5027
1636022200000|2021-11-04 10:36:40|992.4||992.4||992.4||992.2||0
1636022210000|2021-11-04 10:36:50||992||991.8||992||991.8|0
1636022220000|2021-11-04 10:37:00|992.2|992|992|991.4|992.4|992|992|991.4|989
1636022230000|2021-11-04 10:37:10|991.8|991.2|991.8|991.2|991.8|991.4|991.6|991.2|0
1636022260000|2021-11-04 10:37:40|991.6||991.6||991.6||991.6||0
1636022280000|2021-11-04 10:38:00|991.4|991|991.6|991.2|991.8|991.2|991.4|991|458
1636022300000|2021-11-04 10:38:20|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|1705
1636022350000|2021-11-04 10:39:10|992|991.6|992.6|992|992.6|992.2|991.8|991.6|2087
1636022360000|2021-11-04 10:39:20|992.4||992.6||992.6||992.4||1040
1636022380000|2021-11-04 10:39:40|992.4||992.4||992.4||992.4||0
1636022400000|2021-11-04 10:40:00|992.2||992.2||992.2||992.2||613
1636022410000|2021-11-04 10:40:10|992|991.8|992.2|991.8|992.2|991.8|992|991.8|2213
1636022460000|2021-11-04 10:41:00|992.4|992|992.4|992|992.4|992|992.4|992|3431
1636022500000|2021-11-04 10:41:40||992.2||992.2||992.2||992.2|1828
1636022510000|2021-11-04 10:41:50|992.6|992|992.8|992.4|992.8|992.4|992.6|992|3575
1636022520000|2021-11-04 10:42:00|||||||||556
1636022540000|2021-11-04 10:42:20|993|992.6|993.8|993.4|993.8|993.4|993|992.4|7900
1636022550000|2021-11-04 10:42:30|994|993.6|994.4|994|994.4|994|994|993.6|1976
1636022560000|2021-11-04 10:42:40|994.6||994.6||994.6||994.4||0
1636022570000|2021-11-04 10:42:50|994.8|994.2|994.8|994.4|994.8|994.4|994.8|994.2|0
1636022580000|2021-11-04 10:43:00|||||||||1835
1636022640000|2021-11-04 10:44:00|994.6|994.2|994.4|994|994.8|994.2|994.2|993.8|3815
1636022650000|2021-11-04 10:44:10|||||||||50
1636022670000|2021-11-04 10:44:30||994.2||994.2||994.2||994.2|0
1636022680000|2021-11-04 10:44:40|994.6||994.8||994.8||994.6||1532
1636022690000|2021-11-04 10:44:50||994.4||994.4||994.4||994.4|0
1636022720000|2021-11-04 10:45:20||994.6||994.6||994.6||994.6|0
1636022740000|2021-11-04 10:45:40|995||995||995||995||3218
1636022750000|2021-11-04 10:45:50|995.2|994.8|995.6|995.2|996|995.4|995.2|994.8|8685
1636022760000|2021-11-04 10:46:00|995.4|995|995.4|995|995.6|995|995.4|995|279
1636022770000|2021-11-04 10:46:10|995.6|994.8|995|994.6|995.6|994.8|994.8|994.4|2078
1636022780000|2021-11-04 10:46:20|994.8|994.4|995|994.6|995|994.6|994.2|993.8|27469
1636022790000|2021-11-04 10:46:30|995.2|994.8|995.2|994.6|995.4|994.8|995.2|994.6|2642
1636022810000|2021-11-04 10:46:50|995.4|994.8|995.4|994.8|995.4|994.8|995.2|994.8|0
1636022820000|2021-11-04 10:47:00|995.2||995.2||995.4||995.2||0
1636022830000|2021-11-04 10:47:10|995.4|995|995.4|995|995.8|995.4|995.4|995|2698
1636022850000|2021-11-04 10:47:30|995.6|995.2|995.8|995.2|995.8|995.4|995.6|995.2|111
1636022860000|2021-11-04 10:47:40||995.4||995.2||995.4||995.2|260
1636022870000|2021-11-04 10:47:50|995.6|995.4|995.8|995.6|995.8|995.6|995.6|995.4|482
1636022880000|2021-11-04 10:48:00|||||||||174
1636022890000|2021-11-04 10:48:10|996|995.8|996.4|995.8|996.6|996|996|995.8|3794
1636022900000|2021-11-04 10:48:20|996.2||996.2||996.2||996.2||0
1636022910000|2021-11-04 10:48:30|996.4|996|996.6|996|996.6|996|996.4|996|59
1636022920000|2021-11-04 10:48:40|996.4|995.8|996|995.6|996.6|995.8|996|995.6|3470
1636022930000|2021-11-04 10:48:50|996.2|995.8|996.4|996|996.4|996|996.2|995.8|6194
1636022940000|2021-11-04 10:49:00|996.6|996.2|996.8|996.4|996.8|996.4|996.6|996.2|2355
1636022950000|2021-11-04 10:49:10|997|996.6|996.6|996|997|996.6|996.2|995.8|10406
1636022960000|2021-11-04 10:49:20|996.8|996.2|997|996.4|997|996.6|996|995.8|6716
1636022970000|2021-11-04 10:49:30||996.6||996.6||996.6||996.6|145
1636022980000|2021-11-04 10:49:40|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|5807
1636022990000|2021-11-04 10:49:50|||||||||75
1636023000000|2021-11-04 10:50:00|997|996.6|997.2|996.8|997.2|996.8|997|996.6|2256
1636023020000|2021-11-04 10:50:20|997.4|997|997.6|997.2|998.2|997.6|997.4|997|12056
1636023030000|2021-11-04 10:50:30|997.4|997|997.2|996.8|997.4|997|997.2|996.8|1059
1636023040000|2021-11-04 10:50:40|997|996.6|997|996.6|997|996.6|997|996.6|771
1636023060000|2021-11-04 10:51:00|||||||||51
1636023070000|2021-11-04 10:51:10|996.8|996.4|996.8|996.2|997|996.4|996|995.8|21951
1636023090000|2021-11-04 10:51:30|997|996.4|997.6|997|997.6|997.2|997|996.4|4803
1636023110000|2021-11-04 10:51:50|997.4|996.8|997.2|996.6|997.4|996.8|997.2|996.6|2269
1636023130000|2021-11-04 10:52:10|997||997||997||997||1152
1636023140000|2021-11-04 10:52:20|996.8|996.8|996.8|996.2|996.8|996.8|996.4|996.2|13860
1636023150000|2021-11-04 10:52:30|997|996.4|996.8|996.4|997|996.6|996.8|996.4|5098
1636023160000|2021-11-04 10:52:40|997|996.6|996.8|996.4|997|996.6|996.8|996.4|46
1636023170000|2021-11-04 10:52:50|997|996.6|997|996.4|997|996.6|996.8|996.4|0
1636023180000|2021-11-04 10:53:00||996.6||996.6||996.6||996.6|0
1636023190000|2021-11-04 10:53:10|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|1537
1636023200000|2021-11-04 10:53:20|||||||||163
1636023210000|2021-11-04 10:53:30|997|996.6|996.8|996.2|997|996.6|996.8|996.2|1915
1636023230000|2021-11-04 10:53:50|||||||||52
1636023290000|2021-11-04 10:54:50||996.4||996.4||996.4||996.4|0
1636023300000|2021-11-04 10:55:00|||||||||1156
1636023320000|2021-11-04 10:55:20|997|996.2|996.4|996.2|997|996.2|996.4|996.2|3387
1636023330000|2021-11-04 10:55:30|996.6|996|996.8|996.2|996.8|996.2|996.6|996|7431
1636023340000|2021-11-04 10:55:40|996.6|996|995.8|995.4|996.6|996|995.8|995.2|4172
1636023350000|2021-11-04 10:55:50|996|995.6|996|995.4|996.4|995.8|996|995.4|1185
1636023380000|2021-11-04 10:56:20|995.8||995.6||995.8||995.6||0
1636023390000|2021-11-04 10:56:30|995.4|995.2|996|995.6|996|995.6|995.4|995|18500
1636023400000|2021-11-04 10:56:40|995.8|995.4|995.6|995.4|996|995.4|995.6|995.2|9800
1636023410000|2021-11-04 10:56:50|995.8|995|995.2|994.6|996|995|995.2|994.6|13844
1636023420000|2021-11-04 10:57:00|995.4|994.8|995.4|995|995.4|995|995.4|994.8|0
1636023430000|2021-11-04 10:57:10|995.6|995.2|995.4|995|995.6|995.2|995.4|995|0
1636023440000|2021-11-04 10:57:20|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|0
1636023450000|2021-11-04 10:57:30|995.4|994.8|995.4|995|995.4|995|995|994.8|1833
1636023460000|2021-11-04 10:57:40|995|994.8|995|994.8|995|994.8|995|994.8|528
1636023470000|2021-11-04 10:57:50|995.2|995|995.2|994.8|995.4|995|995.2|994.8|672
1636023480000|2021-11-04 10:58:00|995|995|995.4|995|995.4|995|995|995|88
1636023490000|2021-11-04 10:58:10|995.6|995.2|995.6|995.2|995.6|995.2|995.4|995|0
1636023500000|2021-11-04 10:58:20||995.4||995.2||995.4||995.2|598
1636023510000|2021-11-04 10:58:30|995.4|995|995.2|994.6|995.6|995|995|994.4|11244
1636023520000|2021-11-04 10:58:40|995|994.4|995|994.4|995.2|994.4|995|994.4|0
1636023530000|2021-11-04 10:58:50|995.2|994.6|995.4|995|995.4|995|995|994.6|2247
1636023540000|2021-11-04 10:59:00||994.8||995||995||994.8|0
1636023550000|2021-11-04 10:59:10|995.2|994.8|995.2|994.6|995.4|994.8|995|994.6|981
1636023560000|2021-11-04 10:59:20|995|994.8|994.8|994.4|995.2|994.8|994.8|994.4|4815
1636023570000|2021-11-04 10:59:30|994.6||994.6||994.6||994.6||0
1636023580000|2021-11-04 10:59:40|994.4|994.2|994.6|994|994.6|994.2|994|993.8|7065
1636023590000|2021-11-04 10:59:50|994.4||994.2||994.6||994.2||3453
1636023600000|2021-11-04 11:00:00|994.4||994.4||994.6||994.4||2974
1636023610000|2021-11-04 11:00:10|994.6|994.2|994.6|994|994.6|994.2|994.4|994|849
1636023620000|2021-11-04 11:00:20|994.4|994.2|994.6|994.2|994.6|994.2|994.4|994.2|0
1636023630000|2021-11-04 11:00:30||994||994||994||994|0
1636023640000|2021-11-04 11:00:40||994.2||994.2||994.2||994.2|0
1636023670000|2021-11-04 11:01:10|994.4|994|994.6|994|994.6|994|994.4|994|57
1636023680000|2021-11-04 11:01:20|||||||||53
1636023690000|2021-11-04 11:01:30|994.4|993.8|993.4|992.8|994.4|993.8|993.4|992.8|12947
1636023700000|2021-11-04 11:01:40|993.2|992.6|993|992.4|993.4|992.8|993|992.4|0
1636023710000|2021-11-04 11:01:50|993.2|992.6|993.8|993.4|993.8|993.4|993|992.6|7248
1636023720000|2021-11-04 11:02:00|994|993.6|994.6|994|994.6|994.2|994|993.4|10179
1636023730000|2021-11-04 11:02:10|994.4|993.8|994.6|994|994.6|994.2|994.4|993.8|0
1636023740000|2021-11-04 11:02:20||994.2||994.2||994.2||994.2|0
1636023750000|2021-11-04 11:02:30|||||||||53
1636023770000|2021-11-04 11:02:50||994.4||994.2||994.4||994.2|215
1636023790000|2021-11-04 11:03:10|994.4|994|994.4|993.8|994.4|994|994.4|993.8|3580
1636023800000|2021-11-04 11:03:20|994.6|994|994.4|993.8|994.6|994|994.2|993.6|0
1636023810000|2021-11-04 11:03:30|994.6|994|994.4|993.8|994.6|994|994.4|993.8|0
1636023820000|2021-11-04 11:03:40||994||994||994||993.8|0
1636023840000|2021-11-04 11:04:00|994.2|993.8|994|993.6|994.2|993.8|994|993.6|3356
1636023850000|2021-11-04 11:04:10|||||||||54
1636023870000|2021-11-04 11:04:30|994.2|993.8|994.2|993.6|994.2|994|994.2|993.6|2671
1636023880000|2021-11-04 11:04:40|994.4|993.8|994.2|993.6|994.4|994|994.2|993.6|4736
1636023890000|2021-11-04 11:04:50|994.4|993.8|994.2|993.8|994.4|993.8|994.2|993.6|1004
1636023910000|2021-11-04 11:05:10|994|993.6|994|993.6|994.2|993.8|994|993.6|752
1636023940000|2021-11-04 11:05:40|993.8|993.4|993.6|993.2|994|993.6|993.6|993.2|3821
1636023950000|2021-11-04 11:05:50|993.4|993|993.6|993|993.6|993.2|993.2|992.8|160
1636023960000|2021-11-04 11:06:00|993.4|992.8|993.4|993|993.6|993|993.4|992.8|0
1636023970000|2021-11-04 11:06:10|993.6||993.6||993.6||993.6||54
1636023980000|2021-11-04 11:06:20||993.2||993.2||993.2||993.2|0
1636023990000|2021-11-04 11:06:30||993||993.2||993.2||993|0
1636024000000|2021-11-04 11:06:40|993.8|993.4|994|993.6|994|993.6|993.8|993.2|6332
1636024010000|2021-11-04 11:06:50|||||||||2344
1636024030000|2021-11-04 11:07:10|994.2|993.8|995.2|994.6|995.6|995.2|994.2|993.6|6792
1636024040000|2021-11-04 11:07:20||994.8||994.6||994.8||994.6|0
1636024070000|2021-11-04 11:07:50||994.8||994.8||995||994.8|5000
1636024090000|2021-11-04 11:08:10|995|994.6|994.6|994.2|995.2|994.8|994.6|994.2|4317
1636024100000|2021-11-04 11:08:20||994||994||994||994|0
1636024110000|2021-11-04 11:08:30|994.4|994.2|994.4|994|994.4|994.4|994.4|994|213
1636024130000|2021-11-04 11:08:50|994.6|994.2|994.6|994.2|994.6|994.4|994.6|994|4594
1636024140000|2021-11-04 11:09:00|994.4|994|994.4|994|994.4|994|994.4|994|0
1636024160000|2021-11-04 11:09:20|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994.2|0
1636024170000|2021-11-04 11:09:30|994.4|994|994.6|994|994.6|994|994.4|994|43
1636024200000|2021-11-04 11:10:00|994.4||994.4||994.4||994.4||0
1636024210000|2021-11-04 11:10:10|994.2|993.8|993.8|993.4|994.4|993.8|993.8|993.4|1554
1636024220000|2021-11-04 11:10:20|993.6|993.2|994|993.6|994|993.6|993.6|993.2|610
1636024240000|2021-11-04 11:10:40|994.2|993.8|994.2|993.6|994.4|994|994|993.6|5575
1636024250000|2021-11-04 11:10:50||993.8||993.8||993.8||993.8|0
1636024260000|2021-11-04 11:11:00|994.4|994|995|994.4|995|994.4|994.4|993.8|4560
1636024270000|2021-11-04 11:11:10|995.2|994.6|995.2|994.8|995.2|994.8|995.2|994.6|0
1636024280000|2021-11-04 11:11:20|995.4|995|995.6|995|995.6|995|995.4|995|0
1636024290000|2021-11-04 11:11:30||995.2||995.2||995.2||995.2|0
1636024300000|2021-11-04 11:11:40|||||||||51
1636024350000|2021-11-04 11:12:30|995.8|995.4|995.6|995.2|995.8|995.6|995.6|995.2|7099
1636024360000|2021-11-04 11:12:40|995.8|995.4|995.6|995.2|996|995.6|995.6|995.2|2957
1636024400000|2021-11-04 11:13:20|995.4|995|995.6|995|995.6|995|995.2|994.8|5047
1636024410000|2021-11-04 11:13:30||995.2||995.2||995.2||995.2|0
1636024420000|2021-11-04 11:13:40||995||995.2||995.2||995|0
1636024450000|2021-11-04 11:14:10|995.8|995.4|995.8|995.2|996|995.4|995.6|995|609
1636024460000|2021-11-04 11:14:20||995.4||995.4||995.4||995.4|0
1636024470000|2021-11-04 11:14:30||995.2||995.2||995.2||995.2|0
1636024480000|2021-11-04 11:14:40|995.6||995.6||995.6||995.6||0
1636024540000|2021-11-04 11:15:40|995.4||995.4||995.4||995.4||0
1636024550000|2021-11-04 11:15:50|995.6||995.6||995.6||995.6||494
1636024560000|2021-11-04 11:16:00|995.8|995.4|995.8|995.6|995.8|995.6|995.8|995.4|3265
1636024570000|2021-11-04 11:16:10||995.4||995.2||995.4||995.2|224
1636024580000|2021-11-04 11:16:20||995.4||995.4||995.4||995.4|0
1636024620000|2021-11-04 11:17:00|996|995.6|996|995.6|996|995.6|996|995.6|2142
1636024640000|2021-11-04 11:17:20|996.2|995.8|997|996.4|997|996.6|996.2|995.8|9769
1636024650000|2021-11-04 11:17:30||996.6||996.6||996.6||996.6|1
1636024670000|2021-11-04 11:17:50|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|1725
1636024680000|2021-11-04 11:18:00|||||||||1053
1636024700000|2021-11-04 11:18:20|997.4|997|997.4|997|997.4|997|997.4|997|424
1636024710000|2021-11-04 11:18:30|997.2|996.8|996.8|996.4|997.4|997|996.4|996|10803
1636024720000|2021-11-04 11:18:40||996.6||996.6||996.6||996.6|767
1636024740000|2021-11-04 11:19:00|997|996.8|997.4|997|997.4|997|997|996.8|320
1636024750000|2021-11-04 11:19:10|997.2|996.8|997.4|996.8|997.4|996.8|997.2|996.6|1039
1636024760000|2021-11-04 11:19:20|997.2||997.4||997.4||997.2||0
1636024770000|2021-11-04 11:19:30|997.2||997.4||997.4||997.2||0
1636024780000|2021-11-04 11:19:40|997.2||997.2||997.2||997.2||0
1636024800000|2021-11-04 11:20:00|997|996.6|997|996.6|997|996.6|996.8|996.4|2827
1636024810000|2021-11-04 11:20:10|996.8|996.4|997|996.4|997|996.6|996.8|996.4|0
1636024820000|2021-11-04 11:20:20||996.6||996.6||996.6||996.6|0
1636024830000|2021-11-04 11:20:30|||||||||4500
1636024840000|2021-11-04 11:20:40|996.8|996.4|996.8|996.4|997|996.4|996.8|996.4|739
1636024850000|2021-11-04 11:20:50|997|996.6|997.2|996.6|997.2|997|996.8|996.4|4846
1636024860000|2021-11-04 11:21:00||996.8||996.8||996.8||996.8|0
1636024940000|2021-11-04 11:22:20|997.4|997|997.8|997.2|997.8|997.4|997.4|996.8|2298
1636024950000|2021-11-04 11:22:30|998|997.4|998|997.4|998|997.4|997.8|997.4|0
1636024960000|2021-11-04 11:22:40|997.8||998||998||997.8||0
1636024980000|2021-11-04 11:23:00|997.8|997.2|997.8|997.4|997.8|997.4|997.4|997.2|9504
1636024990000|2021-11-04 11:23:10|998|997.6|998|997.4|998|997.6|997.8|997.4|0
1636025000000|2021-11-04 11:23:20|997.8||997.8||997.8||997.8||0
1636025010000|2021-11-04 11:23:30|997.6||997.6||997.6||997.6||0
1636025020000|2021-11-04 11:23:40|997.8|997.6|997.8|997.4|997.8|997.6|997.8|997.4|60
1636025050000|2021-11-04 11:24:10|997.6|997.2|997.4|997|997.8|997.2|997.4|997|2056
1636025080000|2021-11-04 11:24:40|997.6|997.2|997.6|997|997.6|997.2|997.6|997|2846
1636025100000|2021-11-04 11:25:00|997.4||997.4||997.4||997.4||0
1636025110000|2021-11-04 11:25:10|||||||||36
1636025120000|2021-11-04 11:25:20|997.2||997.4||997.4||997.2||0
1636025130000|2021-11-04 11:25:30|997.2||997.2||997.2||997.2||0
1636025140000|2021-11-04 11:25:40|997.4||997.4||997.6||997.4||1121
1636025180000|2021-11-04 11:26:20|||||||||1
1636025190000|2021-11-04 11:26:30|997.2|996.8|996.6|996|997.4|996.8|996.4|996|10306
1636025200000|2021-11-04 11:26:40|996.4|995.8|996.4|996|996.6|996|996.2|995.8|131
1636025220000|2021-11-04 11:27:00|||||||||592
1636025230000|2021-11-04 11:27:10|996.2|995.8|996.2|995.6|996.4|996|996.2|995.6|1923
1636025240000|2021-11-04 11:27:20||995.8||996||996||995.6|0
1636025250000|2021-11-04 11:27:30||995.8||995.8||995.8||995.8|228
1636025260000|2021-11-04 11:27:40|996|996|996.6|996|996.6|996.2|996|995.8|6695
1636025270000|2021-11-04 11:27:50|996.4|996.2|996.4|995.8|996.4|996.2|996.4|995.8|298
1636025280000|2021-11-04 11:28:00|996.2|995.6|996.2|995.6|996.2|995.6|995.8|995.6|0
1636025290000|2021-11-04 11:28:10|996||996.2||996.2||996||0
1636025320000|2021-11-04 11:28:40|996.4|995.8|997|996.6|997|996.6|996.4|995.8|3950
1636025390000|2021-11-04 11:29:50|996.8|996.4|996.8|996.4|996.8|996.4|996.6|996.4|3108
1636025400000|2021-11-04 11:30:00|997||996.8||997||996.8||0
1636025440000|2021-11-04 11:30:40|996.6|996.2|996|995.6|996.8|996.2|995.8|995.6|3863
1636025460000|2021-11-04 11:31:00|995.8||995.8||995.8||995.8||0
1636025470000|2021-11-04 11:31:10|995.6|995.4|995.6|995.2|995.8|995.4|995.6|995.2|37
1636025480000|2021-11-04 11:31:20|995.8|995.4|996|995.4|996|995.4|995.8|995.2|2776
1636025500000|2021-11-04 11:31:40|995.8||996||996||995.8||0
1636025520000|2021-11-04 11:32:00|995.8|995.2|996|995.4|996|995.4|995.6|995.2|8009
1636025540000|2021-11-04 11:32:20|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1636025550000|2021-11-04 11:32:30|995.6|995.4|995.8|995.4|996|995.4|995.6|995.4|339
1636025560000|2021-11-04 11:32:40|996|995.2|996|995.4|996|995.4|995.8|995.2|0
1636025570000|2021-11-04 11:32:50|996.2|995.6|997|996.4|997|996.4|996.2|995.6|18527
1636025580000|2021-11-04 11:33:00|997.2|996.6|997.4|996.8|997.6|997|997.2|996.6|2240
1636025610000|2021-11-04 11:33:30|997.2|996.6|997.2|996.6|997.2|996.6|997.2|996.6|0
1636025640000|2021-11-04 11:34:00||996.8||996.8||997||996.8|75
1636025650000|2021-11-04 11:34:10|997.4|997|997.4|997|997.4|997|997.4|996.8|51
1636025670000|2021-11-04 11:34:30|997.6|997.2|997.8|997.4|997.8|997.4|997.6|997|3421
1636025710000|2021-11-04 11:35:10|997.6|997.2|997.4|997|997.8|997.2|997.4|997|1299
1636025740000|2021-11-04 11:35:40|997.2|996.8|997.2|997|997.2|997|997.2|996.8|2377
1636025760000|2021-11-04 11:36:00|997|996.8|996.8|996.6|997.2|996.8|996.8|996.6|2488
1636025810000|2021-11-04 11:36:50|996.6|996.4|996.6|996.2|996.6|996.4|996.6|996.2|3048
1636025820000|2021-11-04 11:37:00|996.4|996|996.4|996|996.6|996|996.4|996|0
1636025830000|2021-11-04 11:37:10|996.2||996.2||996.2||996.2||0
1636025860000|2021-11-04 11:37:40|996|995.8|996.2|995.6|996.2|995.8|996|995.4|1667
1636025870000|2021-11-04 11:37:50|996|995.8|996.2|995.6|996.2|995.8|996|995.6|0
1636025880000|2021-11-04 11:38:00|996.4|995.8|996.4|995.8|996.4|996|996.4|995.8|1000
1636025920000|2021-11-04 11:38:40||996||996||996||996|0
1636025930000|2021-11-04 11:38:50|996.2||996.2||996.2||996.2||625
1636025950000|2021-11-04 11:39:10|996.4|995.8|997|996.4|997|996.6|996.4|995.8|8486
1636025960000|2021-11-04 11:39:20|996.8|996.2|997|996.6|997|996.6|996.8|996.2|0
1636026000000|2021-11-04 11:40:00|997.4|996.8|997.2|996.8|997.4|997|997|996.6|4406
1636026010000|2021-11-04 11:40:10|997.4|997|997.4|997|997.4|997|997.2|996.8|0
1636026040000|2021-11-04 11:40:40|||||||||200
1636026050000|2021-11-04 11:40:50|997.6|997.2|998.2|997.6|998.2|998|997.6|997.2|8555
1636026070000|2021-11-04 11:41:10|998|997.4|997.8|997.4|998|997.4|997.6|997|4506
1636026080000|2021-11-04 11:41:20|998|997.6|998|997.6|998|997.6|998|997.4|386
1636026090000|2021-11-04 11:41:30|997.8|997.4|997.8|997.4|998|997.4|997.8|997.4|510
1636026100000|2021-11-04 11:41:40|998|997.6|998|997.6|998|997.6|998|997.6|0
1636026110000|2021-11-04 11:41:50|997.8|997.4|997.8|997.2|998|997.6|997.6|997|2947
1636026130000|2021-11-04 11:42:10|998|997.4|998|997.6|998|997.6|998|997.4|2000
1636026140000|2021-11-04 11:42:20|997.8|997.4|997.2|996.6|998|997.4|997.2|996.6|1920
1636026180000|2021-11-04 11:43:00|997|996.4|996.6|996.2|997|996.4|996.2|995.8|7296
1636026200000|2021-11-04 11:43:20|996.8|996.4|997.2|996.6|997.2|996.8|996.8|996.2|1295
1636026210000|2021-11-04 11:43:30|997||997||997.2||997||0
1636026220000|2021-11-04 11:43:40|997.2||997||997.2||997||0
1636026230000|2021-11-04 11:43:50|997.2||997.2||997.2||997||0
1636026240000|2021-11-04 11:44:00|997||997||997||997||0
1636026260000|2021-11-04 11:44:20|||||||||313
1636026300000|2021-11-04 11:45:00|996.8|996.4|996|995.4|996.8|996.4|995.6|995.2|8803
1636026310000|2021-11-04 11:45:10|995.8|995.6|996.4|995.8|996.4|995.8|995.8|995.4|2532
1636026320000|2021-11-04 11:45:20|996.6|996|996.8|996.2|996.8|996.4|996.6|996|1551
1636026330000|2021-11-04 11:45:30|997|996.4|997|996.4|997|996.6|997|996.4|1344
1636026340000|2021-11-04 11:45:40|996.8|996.2|996.8|996.2|997|996.4|996.6|996.2|0
1636026350000|2021-11-04 11:45:50|996.6||996.6||996.6||996.6||0
1636026360000|2021-11-04 11:46:00|996.8|996.4|997|996.4|997|996.4|996.8|996.4|0
1636026430000|2021-11-04 11:47:10|996.8||996.8||996.8||996.8||0
1636026440000|2021-11-04 11:47:20|997|996.6|997|996.6|997|996.6|997|996.4|56
1636026450000|2021-11-04 11:47:30|996.8|996.4|997|996.4|997|996.4|996.8|996.4|1346
1636026480000|2021-11-04 11:48:00|996.8|996.6|997.8|997.2|997.8|997.2|996.8|996.4|16902
1636026500000|2021-11-04 11:48:20|997.6|997.4|997.2|996.6|997.8|997.4|997|996.6|19710
1636026510000|2021-11-04 11:48:30|997.4|996.8|997|996.6|997.4|996.8|997|996.6|0
1636026530000|2021-11-04 11:48:50|997.2|996.8|997|996.6|997.2|996.8|997|996.6|223
1636026540000|2021-11-04 11:49:00|997.2||997||997.2||997||545
1636026560000|2021-11-04 11:49:20|997.2|996.8|997.4|997|997.4|997|997.2|996.6|59
1636026570000|2021-11-04 11:49:30|997.2|996.8|997.2|996.6|997.2|996.8|997|996.6|4061
1636026580000|2021-11-04 11:49:40|997|996.4|996.4|996.2|997|996.4|996.4|996.2|3319
1636026590000|2021-11-04 11:49:50||996||996||996||996|430
1636026600000|2021-11-04 11:50:00|996.2|995.8|995.8|995.4|996.2|995.8|995.8|995.4|2117
1636026610000|2021-11-04 11:50:10|996||996||996||996||0
1636026620000|2021-11-04 11:50:20|995.8||996||996||995.8||520
1636026630000|2021-11-04 11:50:30||995.6||995.4||995.6||995.4|0
1636026640000|2021-11-04 11:50:40|995.8||995.8||995.8||995.8||0
1636026650000|2021-11-04 11:50:50|995.6|995.2|995.6|995.2|995.8|995.2|995.6|995.2|2031
1636026660000|2021-11-04 11:51:00|995.8|995.4|995.8|995.4|996|995.4|995.8|995.4|7117
1636026670000|2021-11-04 11:51:10|995.6|995.2|995.2|994.6|995.8|995.2|995.2|994.6|1387
1636026680000|2021-11-04 11:51:20|995.4|994.8|995.4|994.8|995.4|994.8|995.4|994.8|5361
1636026690000|2021-11-04 11:51:30|995.2|994.6|995.2|994.6|995.4|994.8|995.2|994.6|0
1636026710000|2021-11-04 11:51:50|995.4|994.8|995.4|994.8|995.4|994.8|995.4|994.8|0
1636026720000|2021-11-04 11:52:00|995.2||995.4||995.4||995.2||0
1636026740000|2021-11-04 11:52:20|995.6|995|997|996.4|997|996.4|995.6|994.8|11856
1636026750000|2021-11-04 11:52:30|996.8|996.6|997.2|996.6|997.2|996.6|996.8|996.4|212
1636026760000|2021-11-04 11:52:40|997|996.4|997|996.4|997|996.8|997|996.4|496
1636026790000|2021-11-04 11:53:10|996.8|996.6|997|996.4|997|996.6|996.8|996.4|2385
1636026800000|2021-11-04 11:53:20|996.8|996.6|996.6|996.4|996.8|996.6|996.6|996.4|0
1636026810000|2021-11-04 11:53:30|996.4|996.2|996.2|995.8|996.4|996.2|996.2|995.8|3710
1636026820000|2021-11-04 11:53:40|996|995.6|995.4|994.8|996|995.6|995.2|994.8|2668
1636026830000|2021-11-04 11:53:50|995.2|994.6|995.2|994.6|995.2|994.8|995.2|994.6|0
1636026840000|2021-11-04 11:54:00|995|994.4|995.8|995.2|995.8|995.2|995|994.4|3661
1636026850000|2021-11-04 11:54:10|995.6|995|995.8|995.2|995.8|995.4|995.6|995|0
1636026860000|2021-11-04 11:54:20|995.6|995.4|995.8|995.2|995.8|995.4|995.6|995.2|1152
1636026870000|2021-11-04 11:54:30|995.6||995.6||995.6||995.6||0
1636026880000|2021-11-04 11:54:40|995.8||995.6||995.8||995.6||624
1636026890000|2021-11-04 11:54:50|995.8||995.8||995.8||995.8||252
1636026920000|2021-11-04 11:55:20|995.6||995.6||995.8||995.6||0
1636026950000|2021-11-04 11:55:50|||||||||64
1636026960000|2021-11-04 11:56:00|995.8|995.4|995.8|995.4|995.8|995.4|995.8|995.4|0
1636026970000|2021-11-04 11:56:10|995.6|995.2|995.2|994.8|995.8|995.2|995.2|994.8|1108
1636027020000|2021-11-04 11:57:00|995.4|995|995.8|995.2|995.8|995.2|995.4|995|2820
1636027030000|2021-11-04 11:57:10|||||||||213
1636027040000|2021-11-04 11:57:20|995.6||995.8||995.8||995.6||600
1636027060000|2021-11-04 11:57:40|||||||||553
1636027080000|2021-11-04 11:58:00||995.4||995.4||995.4||995.4|0
1636027100000|2021-11-04 11:58:20|||||||||65
1636027140000|2021-11-04 11:59:00|996|995.6|996|995.6|996.2|995.8|996|995.4|1218
1636027190000|2021-11-04 11:59:50|995.8|995.8|995.6|995.2|995.8|995.8|995.6|995|5284
1636027200000|2021-11-04 12:00:00|995.8||996||996||995.8||496
1636027210000|2021-11-04 12:00:10|995.8|995|995.6|994.8|995.8|995|995.6|994.6|2578
1636027220000|2021-11-04 12:00:20|995.4|995|994.8|994.2|995.6|995|994.6|994.2|2508
1636027230000|2021-11-04 12:00:30|995|994.4|995.2|994.6|995.2|994.6|995|994.4|5320
1636027240000|2021-11-04 12:00:40|995|994.4|994.8|994.4|995|994.4|994.8|994.4|339
1636027250000|2021-11-04 12:00:50|994.6|994.2|993.8|993.4|994.8|994.2|993.8|993.4|1661
1636027260000|2021-11-04 12:01:00||993.2||993.2||993.2||993.2|0
1636027270000|2021-11-04 12:01:10|994|993.4|993.2|992.8|994|993.8|993.2|992.8|8449
1636027290000|2021-11-04 12:01:30|993.4|992.6|993.4|992.8|993.4|992.8|993.2|992.6|0
1636027300000|2021-11-04 12:01:40|993.6|993|993.6|993.2|993.6|993.2|993.6|993|1351
1636027310000|2021-11-04 12:01:50|993.8|993.4|994.6|994|995|994.4|993.8|993.2|10162
1636027320000|2021-11-04 12:02:00|994.4|994.2|993.6|993.2|994.4|994.2|993.6|993.2|10292
1636027330000|2021-11-04 12:02:10|993.8|993.4|994|993.6|994|993.6|993.8|993.2|1200
1636027340000|2021-11-04 12:02:20|993.8|993.4|994|993.6|994|993.6|993.8|993.2|0
1636027360000|2021-11-04 12:02:40|994.2|993.8|995|994.4|995.2|994.6|994.2|993.6|2487
1636027370000|2021-11-04 12:02:50|994.8|994.6|995.2|994.6|995.2|994.8|994.8|994.4|68
1636027380000|2021-11-04 12:03:00|995|994.4|994.8|994.4|995.2|994.8|994|993.8|8397
1636027390000|2021-11-04 12:03:10|994.6|994.2|994.4|993.8|994.8|994.2|994.2|993.8|0
1636027400000|2021-11-04 12:03:20|994.2|994|994.2|993.8|994.6|994|994.2|993.6|114
1636027410000|2021-11-04 12:03:30||993.6||993.8||993.8||993.6|51
1636027420000|2021-11-04 12:03:40|994|993.6|994.2|993.6|994.4|993.8|994|993.6|611
1636027430000|2021-11-04 12:03:50|994|993.8|994.2|993.6|994.2|993.8|994|993.6|266
1636027440000|2021-11-04 12:04:00||993.8||993.8||993.8||993.8|869
1636027450000|2021-11-04 12:04:10|994|993.6|993.6|993|994.2|993.6|993.2|992.6|4131
1636027470000|2021-11-04 12:04:30|993.4|992.8|993.6|993|993.8|993.2|993.4|992.8|59
1636027480000|2021-11-04 12:04:40|993.8|993.2|993.4|993|993.8|993.2|993.4|993|0
1636027490000|2021-11-04 12:04:50|993.2|992.8|993.2|992.8|993.2|992.8|993.2|992.8|285
1636027500000|2021-11-04 12:05:00|993|992.6|992.6|992.2|993|992.6|992.4|992|281
1636027520000|2021-11-04 12:05:20|992.4|992|992|991.4|992.4|992|991.8|991.2|1503
1636027530000|2021-11-04 12:05:30|991.8|991.6|992|991.4|992|991.6|991.8|991.4|0
1636027540000|2021-11-04 12:05:40|991.8|991.2|992|991.4|992|991.4|991.8|991.2|0
1636027550000|2021-11-04 12:05:50||991.6||991.4||991.6||991.4|0
1636027560000|2021-11-04 12:06:00|991.8|991.6|992|991.6|992|991.6|991.8|991.4|0
1636027570000|2021-11-04 12:06:10|991.8|991.4|991.8|991.2|992|991.4|991.8|991.2|0
1636027580000|2021-11-04 12:06:20|992|991.4|991.8|991.2|992|991.6|991.8|991.2|4338
1636027600000|2021-11-04 12:06:40|992|991.4|991.2|990.8|992|991.6|990.8|990.4|31548
1636027620000|2021-11-04 12:07:00|991.4|991|991.2|990.8|991.8|991.2|991.2|990.6|4543
1636027630000|2021-11-04 12:07:10|991.4|990.6|991.6|991|991.6|991|991.2|990.6|225
1636027640000|2021-11-04 12:07:20|991.4|990.8|991.8|991.2|992|991.4|991.4|990.8|473
1636027650000|2021-11-04 12:07:30|991.6|991.4|991.8|991.2|992|991.4|991.6|991.2|0
1636027660000|2021-11-04 12:07:40|992|991.4|991.8|991.2|992|991.4|991.8|991.2|1973
1636027670000|2021-11-04 12:07:50|991.6|991.4|992|991.4|992|991.4|991.6|991.2|2070
1636027680000|2021-11-04 12:08:00|991.8|991.2|991.8|991.2|992|991.4|991.6|991.2|2100
1636027690000|2021-11-04 12:08:10|991.6||991.6||991.6||991.6||0
1636027710000|2021-11-04 12:08:30|991.4|990.8|991.2|990.6|991.6|990.8|991.2|990.6|884
1636027720000|2021-11-04 12:08:40|991|990.8|991.2|990.8|991.2|990.8|991|990.8|0
1636027740000|2021-11-04 12:09:00|991|990.6|991|990.6|991|990.6|991|990.6|1053
1636027750000|2021-11-04 12:09:10|990.8|990.4|991|990.4|991.2|990.6|990.4|990.2|9217
1636027760000|2021-11-04 12:09:20|991.2|990.6|991.4|990.8|991.4|991|991|990.6|2857
1636027770000|2021-11-04 12:09:30|991.6|991|991.8|991.2|991.8|991.2|991.6|991|800
1636027780000|2021-11-04 12:09:40||991.4||991.4||991.4||991.4|0
1636027800000|2021-11-04 12:10:00|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|938
1636027820000|2021-11-04 12:10:20|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|2148
1636027830000|2021-11-04 12:10:30|991.6|991.2|991.8|991.2|991.8|991.2|991.6|991.2|948
1636027840000|2021-11-04 12:10:40||991.4||991.4||991.4||991.4|0
1636027850000|2021-11-04 12:10:50||991.6||991.4||991.6||991.4|1987
1636027860000|2021-11-04 12:11:00|991.6|991.2|991.8|991.2|991.8|991.4|991.6|991.2|339
1636027870000|2021-11-04 12:11:10|992.2|991.4|992.6|992.2|992.6|992.2|992.2|991.4|8526
1636027880000|2021-11-04 12:11:20|992.8|992.4|993.2|992.6|993.4|992.8|992.8|992.4|0
1636027890000|2021-11-04 12:11:30|993.4|992.8|993.4|993|993.4|993|993.2|992.6|240
1636027900000|2021-11-04 12:11:40|993.6|993.2|993.4|993|993.8|993.2|993.2|992.8|1888
1636027910000|2021-11-04 12:11:50|993.6|993.2|993.6|993|993.6|993.2|993.6|993|4306
1636027920000|2021-11-04 12:12:00|993.8|993.2|993.6|993|993.8|993.2|993.6|993|481
1636027930000|2021-11-04 12:12:10|993.8|993.2|993.6|993.2|993.8|993.2|993.6|993.2|0
1636027940000|2021-11-04 12:12:20|993.4|993|993.6|993|993.8|993.2|993.2|992.6|1533
1636027950000|2021-11-04 12:12:30|993.8|993.2|993.2|992.6|993.8|993.2|993|992.6|1750
1636027960000|2021-11-04 12:12:40|993.4|992.8|993.8|993.2|993.8|993.4|993.2|992.6|2591
1636027970000|2021-11-04 12:12:50|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.2|8492
1636027980000|2021-11-04 12:13:00|993.6|993.2|993.8|993.2|993.8|993.2|993.4|993.2|468
1636027990000|2021-11-04 12:13:10|993.6|993.4|993.6|993.2|993.8|993.4|993.6|993.2|0
1636028000000|2021-11-04 12:13:20|993.8||993.6||993.8||993.6||0
1636028030000|2021-11-04 12:13:50|993.8|993.4|993.8|993.2|993.8|993.4|993.8|993.2|463
1636028040000|2021-11-04 12:14:00|993.6|993|993.4|993|993.8|993.2|993.4|993|2047
1636028050000|2021-11-04 12:14:10|993.2|992.8|993.2|992.8|993.4|992.8|993.2|992.8|256
1636028100000|2021-11-04 12:15:00|993.4|993|993.4|993|993.4|993|993.4|993|191
1636028130000|2021-11-04 12:15:30|993.2|992.8|993.4|992.8|993.4|992.8|993|992.8|909
1636028140000|2021-11-04 12:15:40|||||||||7316
1636028150000|2021-11-04 12:15:50|993.6|993|993.6|993|993.6|993|993.4|993|1833
1636028160000|2021-11-04 12:16:00|993.4|992.8|993.4|992.8|993.4|993|993|992.8|26425
1636028170000|2021-11-04 12:16:10|993.6|993|993.4|992.8|993.6|993|993.2|992.8|15606
1636028180000|2021-11-04 12:16:20|993.6|993|993.4|992.8|993.6|993|993.2|992.8|0
1636028200000|2021-11-04 12:16:40|993.6|993|993.6|993.2|993.6|993.2|993.6|993|3225
1636028220000|2021-11-04 12:17:00|993.4||993.4||993.6||993.4||1001
1636028230000|2021-11-04 12:17:10|||||||||68
1636028240000|2021-11-04 12:17:20||993||993||993||993|70
1636028270000|2021-11-04 12:17:50|||||||||1426
1636028290000|2021-11-04 12:18:10|993.2|992.8|993|992.6|993.2|992.8|993|992.6|1840
1636028310000|2021-11-04 12:18:30|||||||||136
1636028320000|2021-11-04 12:18:40|992.8|992.4|992.8|992.4|992.8|992.4|992.6|992.4|2099
1636028330000|2021-11-04 12:18:50|993|992.6|992.8|992.4|993|992.6|992.8|992.4|592
1636028340000|2021-11-04 12:19:00|993||992.8||993||992.8||737
1636028370000|2021-11-04 12:19:30|992.6||992.6||992.8||992.6||1622
1636028380000|2021-11-04 12:19:40|992.4|992.2|992|991.2|992.4|992.2|991.8|991.2|5148
1636028390000|2021-11-04 12:19:50|991.8|991.4|992|991.4|992|991.6|991.8|991.4|0
1636028400000|2021-11-04 12:20:00|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|0
1636028410000|2021-11-04 12:20:10|991.6||991.6||991.6||991.6||0
1636028420000|2021-11-04 12:20:20|991.4|991|991.6|991.2|991.6|991.2|991.4|991|2454
1636028440000|2021-11-04 12:20:40|991.4||991.4||991.4||991.4||0
1636028450000|2021-11-04 12:20:50||991||991||991.2||991|989
1636028460000|2021-11-04 12:21:00|991.2|990.8|990.8|990.4|991.2|990.8|990.8|990.4|11006
1636028520000|2021-11-04 12:22:00|990.6|990.2|990.4|990|990.6|990.2|990.4|990|1116
1636028540000|2021-11-04 12:22:20|990.6|990.2|990.6|990|990.6|990.2|990.6|990|3078
1636028550000|2021-11-04 12:22:30|990.4|989.8|989.8|989.4|990.4|989.8|989.6|989.2|69679
1636028560000|2021-11-04 12:22:40|989.6|989.2|990.4|989.8|990.4|990|989.6|989.2|6637
1636028570000|2021-11-04 12:22:50|990.2||990.2||990.2||990.2||0
1636028580000|2021-11-04 12:23:00|990|989.6|989.8|989.4|990|989.6|989.8|989.4|1547
1636028590000|2021-11-04 12:23:10|989.6|989.2|989.8|989.4|989.8|989.4|989.6|989.2|5701
1636028610000|2021-11-04 12:23:30||989.2||989.2||989.4||989.2|0
1636028620000|2021-11-04 12:23:40|989.6|989|989.8|989.2|989.8|989.4|989.4|989|3804
1636028640000|2021-11-04 12:24:00|989.6|989.4|989.8|989.2|989.8|989.4|989.6|989.2|2960
1636028650000|2021-11-04 12:24:10|990|989.4|990|989.6|990|989.6|990|989.2|7222
1636028660000|2021-11-04 12:24:20|990.2|989.8|990.2|989.8|990.2|989.8|990.2|989.6|2974
1636028680000|2021-11-04 12:24:40|990|989.6|990.2|989.6|990.2|989.8|990|989.6|6322
1636028690000|2021-11-04 12:24:50|990|989.4|989.4|989|990.2|989.4|989.4|989|8210
1636028700000|2021-11-04 12:25:00|989.6|989.2|989.8|989.2|990.2|989.6|989.4|989|107873
1636028710000|2021-11-04 12:25:10||989.4||989.4||989.4||989.4|0
1636028750000|2021-11-04 12:25:50|||||||||17263
1636028760000|2021-11-04 12:26:00||989.6||989.4||989.6||989.4|317
1636028790000|2021-11-04 12:26:30|989.6|989.6|989.8|989.4|989.8|989.6|989.6|989.4|6710
1636028820000|2021-11-04 12:27:00|989.6|989.2|989.8|989.4|989.8|989.4|989.6|989.2|12899
1636028850000|2021-11-04 12:27:30|990|989.6|990|989.6|990|989.6|990|989.6|4564
1636028860000|2021-11-04 12:27:40||989.8||989.6||989.8||989.6|436
1636028880000|2021-11-04 12:28:00||989.4||989.6||989.6||989.4|2137
1636028890000|2021-11-04 12:28:10||989.4||989.4||989.4||989.4|71
1636028900000|2021-11-04 12:28:20|989.8|989.6|990|989.6|990|989.6|989.6|989.6|75
1636028910000|2021-11-04 12:28:30|990.2||990.2||990.2||990.2||0
1636028920000|2021-11-04 12:28:40|||||||||2479
1636028960000|2021-11-04 12:29:20|990|989.8|990.2|989.8|990.4|990.2|990|989.6|12526
1636028980000|2021-11-04 12:29:40|990|989.6|990.2|989.8|990.2|989.8|990|989.6|3749
1636029000000|2021-11-04 12:30:00||989.6||989.6||989.6||989.6|0
1636029020000|2021-11-04 12:30:20||989.8||989.6||989.8||989.6|226
1636029030000|2021-11-04 12:30:30||989.8||989.6||989.8||989.6|0
1636029050000|2021-11-04 12:30:50|990|989.8|990.8|990.2|990.8|990.4|990|989.8|13035
1636029060000|2021-11-04 12:31:00||990.4||990.4||990.4||990.4|0
1636029070000|2021-11-04 12:31:10|||||||||1
1636029100000|2021-11-04 12:31:40|||||||||253
1636029130000|2021-11-04 12:32:10|991|990.6|991|990.6|991|990.6|991|990.6|1124
1636029140000|2021-11-04 12:32:20|||||||||23000
1636029150000|2021-11-04 12:32:30|||||||||200
1636029180000|2021-11-04 12:33:00|990.8|990.4|990.8|990.4|991|990.4|990.8|990.4|3132
1636029220000|2021-11-04 12:33:40|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|1713
1636029230000|2021-11-04 12:33:50|990.4|990|990.6|990|990.6|990|990.4|990|271
1636029240000|2021-11-04 12:34:00|990.4||990.4||990.4||990.4||277
1636029300000|2021-11-04 12:35:00|990.2|989.8|990|989.8|990.2|989.8|990|989.8|6855
1636029310000|2021-11-04 12:35:10|989.8|989.6|988.8|988.4|989.8|989.6|988.6|988.4|183798
1636029320000|2021-11-04 12:35:20|988.6|988.2|988.8|988.2|988.8|988.4|988.6|988.2|5436
1636029330000|2021-11-04 12:35:30|988.6|988.4|988.6|988.2|988.6|988.4|988.6|988.2|0
1636029360000|2021-11-04 12:36:00|||||||||2064
1636029380000|2021-11-04 12:36:20|988.4|988|988.6|988|988.6|988.2|988.4|988|1062
1636029390000|2021-11-04 12:36:30||988.2||988||988.2||988|0
1636029410000|2021-11-04 12:36:50|988.4|988.2|988.2|988|988.6|988.2|988.2|988|15485
1636029420000|2021-11-04 12:37:00|987.8|987.8|987|986.8|988|987.8|987|986.8|133045
1636029430000|2021-11-04 12:37:10|986.8|986.6|987|986.6|987.2|986.6|986.6|986.2|5247
1636029440000|2021-11-04 12:37:20|987.2|986.8|987.4|987|987.4|987|987.2|986.8|9651
1636029450000|2021-11-04 12:37:30|987.6|987.2|988.4|987.8|989|988.4|987.6|987|28950
1636029460000|2021-11-04 12:37:40|988.2|987.6|988|987.4|988.4|987.8|987.8|987.4|0
1636029470000|2021-11-04 12:37:50|987.8|987.2|987.8|987.2|987.8|987.4|987.8|987.2|0
1636029480000|2021-11-04 12:38:00|987.6||987.6||987.6||987.6||0
1636029490000|2021-11-04 12:38:10|987.8|987.4|987.8|987.2|988.2|987.6|987.8|987.2|1493
1636029500000|2021-11-04 12:38:20|988|987.4|988.2|987.8|988.2|987.8|988|987.4|709
1636029510000|2021-11-04 12:38:30|988.4|988|988.6|988|988.6|988|988.2|988|4054
1636029520000|2021-11-04 12:38:40|988.4|987.8|988.2|987.8|988.4|987.8|988.2|987.8|0
1636029530000|2021-11-04 12:38:50|988|987.6|987.8|987.4|988|987.6|987.8|987.4|1156
1636029540000|2021-11-04 12:39:00|987.6|987.2|987|986.6|987.6|987.2|987|986.6|1113
1636029550000|2021-11-04 12:39:10|987.2|986.8|987.2|986.8|987.4|987|987.2|986.6|1574
1636029560000|2021-11-04 12:39:20|987.4|987|987.4|987|987.4|987|987.4|987|6168
1636029570000|2021-11-04 12:39:30|987.6|987.2|987.8|987.2|987.8|987.4|987.6|987.2|1135
1636029580000|2021-11-04 12:39:40|987.6|987.4|987.4|987|987.6|987.4|987.4|987|0
1636029600000|2021-11-04 12:40:00|987.2|986.8|987|986.6|987.2|986.8|986.6|986.2|2351
1636029610000|2021-11-04 12:40:10|986.8|986.4|986.8|986.2|986.8|986.4|986.8|986.2|0
1636029620000|2021-11-04 12:40:20|987|986.4|986.8|986.4|987|986.4|986.6|986.2|7056
1636029630000|2021-11-04 12:40:30|986.6|986.2|986.6|986.2|986.8|986.4|986.6|986.2|0
1636029640000|2021-11-04 12:40:40|||||||||355
1636029650000|2021-11-04 12:40:50|986.4|986|986.6|986.2|986.6|986.2|986|985.6|6124
1636029660000|2021-11-04 12:41:00|986.4|986|986.6|986|986.6|986|986.4|985.8|131
1636029670000|2021-11-04 12:41:10|986.8|986.2|986.8|986.4|986.8|986.4|986.8|986.2|1991
1636029680000|2021-11-04 12:41:20|986.6|986.2|986.4|986|986.6|986.2|986.4|986|2716
1636029690000|2021-11-04 12:41:30|986.2|986.2|986.8|986.4|987|986.8|986.2|986.2|7145
1636029700000|2021-11-04 12:41:40|987||987||987||987||0
1636029710000|2021-11-04 12:41:50|986.8||986.8||986.8||986.8||0
1636029720000|2021-11-04 12:42:00|986.6|986.2|986.6|986|986.6|986.2|986.4|986|344
1636029730000|2021-11-04 12:42:10|986.4|985.8|986.2|985.8|986.4|985.8|986|985.8|2317
1636029740000|2021-11-04 12:42:20|986.4||986.2||986.4||986.2||0
1636029750000|2021-11-04 12:42:30|986|985.6|985.8|985.4|986|985.6|985.6|985.4|1620
1636029760000|2021-11-04 12:42:40|985.2|984.8|985.2|984.6|985.2|984.8|985|984.6|9798
1636029770000|2021-11-04 12:42:50|985||985.2||985.2||985||1548
1636029780000|2021-11-04 12:43:00|985.4|984.8|984.6|984.2|985.4|985|984.6|984.2|22591
1636029790000|2021-11-04 12:43:10|984.4|984|983.8|983.6|984.6|984|983.8|983.6|1809
1636029800000|2021-11-04 12:43:20|983.6|983.4|983.6|983|983.6|983.4|983.6|983|750
1636029810000|2021-11-04 12:43:30|983.8|983.2|984|983.6|984.2|983.6|983.8|983.2|2375
1636029820000|2021-11-04 12:43:40|983.8|983.4|984|983.4|984|983.4|983.8|983.4|6826
1636029840000|2021-11-04 12:44:00|983.8||983.8||983.8||983.8||0
1636029850000|2021-11-04 12:44:10|983.6|983.2|983.6|983.2|983.8|983.6|983.6|983.2|3516
1636029890000|2021-11-04 12:44:50|983.4|983|983.8|983.4|983.8|983.4|983.4|983|13210
1636029900000|2021-11-04 12:45:00||983.2||983.2||983.4||983.2|0
1636029910000|2021-11-04 12:45:10||983.4||983.4||983.4||983.4|0
1636029930000|2021-11-04 12:45:30|983.6|983.2|982.6|982.2|983.6|983.2|982.6|982|13435
1636029940000|2021-11-04 12:45:40|||||||||135
1636029950000|2021-11-04 12:45:50|982.8|982.4|983.6|983.2|983.6|983.2|982.8|982.4|23992
1636029960000|2021-11-04 12:46:00|983.8|983.4|983.6|983.2|983.8|983.6|983.6|983.2|1829
1636029970000|2021-11-04 12:46:10|983.4|983|983.6|983.2|983.6|983.2|983.4|983|5000
1636029990000|2021-11-04 12:46:30|983.8|983.4|983.4|983|983.8|983.6|983.4|983|8480
1636030000000|2021-11-04 12:46:40|983.2||983.4||983.4||983.2||676
1636030020000|2021-11-04 12:47:00|983.2||983.2||983.4||983.2||12767
1636030030000|2021-11-04 12:47:10|983.4|983.2|983.4|983|983.4|983.2|983.4|983|3921
1636030040000|2021-11-04 12:47:20||983.2||983.2||983.2||983.2|5640
1636030050000|2021-11-04 12:47:30||983||983||983||983|0
1636030080000|2021-11-04 12:48:00|983.6|983.2|983.6|983.2|983.6|983.4|983.2|983|11151
1636030090000|2021-11-04 12:48:10|983.4|983|983.4|983|983.4|983|983.4|983|1483
1636030100000|2021-11-04 12:48:20|||||||||643
1636030110000|2021-11-04 12:48:30|||||||||163
1636030120000|2021-11-04 12:48:40|983.2||983.4||983.4||983.2||2613
1636030130000|2021-11-04 12:48:50|||||||||375
1636030140000|2021-11-04 12:49:00|983.2|982.8|981.6|981|983.4|982.8|981.6|981|19776
1636030150000|2021-11-04 12:49:10|981.4|980.8|980.8|980.6|981.4|981|980.8|980.6|3139
1636030160000|2021-11-04 12:49:20|980.6|980.4|980.6|980|980.6|980.4|980.4|980|5124
1636030170000|2021-11-04 12:49:30|980.4|980.2|980.8|980.2|980.8|980.6|980.4|980.2|19821
1636030180000|2021-11-04 12:49:40|980.6|980|980.4|980|980.6|980|980.2|980|370
1636030190000|2021-11-04 12:49:50|980.2|979.8|980|979.8|980.4|979.8|980|979.6|13438
1636030200000|2021-11-04 12:50:00|979.8|979.6|978.8|978.4|980.2|979.6|978.8|978.4|7376
1636030210000|2021-11-04 12:50:10||978.2||978.2||978.2||978.2|1675
1636030220000|2021-11-04 12:50:20|978.6||978.4||978.8||978.4||1500
1636030230000|2021-11-04 12:50:30||978||978||978||978|3260
1636030240000|2021-11-04 12:50:40|||||||||493
1636030250000|2021-11-04 12:50:50|979|978.2|979.8|979.2|980.4|979.8|979|978|57724
1636030260000|2021-11-04 12:51:00|979.6||979.6||979.6||979.4||100
1636030270000|2021-11-04 12:51:10|979.8|979.4|980|979.4|980|979.4|979.8|979.2|434
1636030290000|2021-11-04 12:51:30|979.8|979.2|980|979.2|980|979.2|979.8|979.2|0
1636030300000|2021-11-04 12:51:40|979.8|979.4|980|979.6|980|979.6|979.8|979.4|1597
1636030310000|2021-11-04 12:51:50|979.8|979.4|979.6|979.2|980|979.4|979.6|979.2|76
1636030320000|2021-11-04 12:52:00|979.4|979|978.8|978.2|979.6|979|978.8|978.2|7633
1636030330000|2021-11-04 12:52:10|978.6|978|978|977.6|978.6|978|978|977.6|13692
1636030360000|2021-11-04 12:52:40|978.2|977.8|978.2|977.6|978.2|977.8|978|977.6|2677
1636030370000|2021-11-04 12:52:50|||||||||1800
1636030380000|2021-11-04 12:53:00|978|977.4|978|977.4|978.2|977.4|977.8|977.2|3842
1636030400000|2021-11-04 12:53:20|978.2|977.6|979|978.6|979|978.8|978.2|977.6|16139
1636030410000|2021-11-04 12:53:30|978.8|978.4|978.4|978|978.8|978.4|978.4|978|2511
1636030420000|2021-11-04 12:53:40||977.8||977.6||978||977.6|11088
1636030430000|2021-11-04 12:53:50|978.2|977.4|978|977.4|978.2|977.4|978|977.4|0
1636030450000|2021-11-04 12:54:10||977.6||977.4||977.6||977.4|4066
1636030460000|2021-11-04 12:54:20|977.8|977.2|977|976.6|977.8|977.2|976.8|976.6|15127
1636030470000|2021-11-04 12:54:30|977.2||977.2||977.2||977.2||3338
1636030480000|2021-11-04 12:54:40|977|976.8|977|976.2|977.2|976.8|977|976.2|0
1636030490000|2021-11-04 12:54:50||976.4||976.4||976.4||976.2|0
1636030520000|2021-11-04 12:55:20|976.8|976.2|976.2|975.6|976.8|976.2|976.2|975.4|22370
1636030530000|2021-11-04 12:55:30|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|1957
1636030540000|2021-11-04 12:55:40|976|975.6|976.4|975.8|976.4|976.2|976|975.6|13360
1636030550000|2021-11-04 12:55:50|||||||||464
1636030560000|2021-11-04 12:56:00|976.2|975.6|975.8|975.4|976.2|975.6|975.8|975.4|1609
1636030570000|2021-11-04 12:56:10|975.6|975.2|975.4|975|975.8|975.2|975.2|974.6|55804
1636030580000|2021-11-04 12:56:20|975.2|974.8|975|974.6|975.4|975|975|974.6|12764
1636030590000|2021-11-04 12:56:30|974.8|975|975.2|975|975.2|975|974.8|975|7576
1636030600000|2021-11-04 12:56:40|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|32555
1636030610000|2021-11-04 12:56:50||975||975||975||975|0
1636030620000|2021-11-04 12:57:00|975.6|975.2|975.6|975|976|975.4|975.2|975|20111
1636030630000|2021-11-04 12:57:10|975.4|974.8|974.6|974|975.4|974.8|974.6|974|8452
1636030650000|2021-11-04 12:57:30|||||||||305
1636030660000|2021-11-04 12:57:40|974.4|973.8|973.8|973.2|974.4|973.8|973.6|973|82138
1636030670000|2021-11-04 12:57:50|974|973.4|973.8|973.2|974.6|974.2|973.8|973.2|36405
1636030680000|2021-11-04 12:58:00|||||||||20
1636030690000|2021-11-04 12:58:10|974|973.4|974.4|974|974.4|974.2|974|973.4|24354
1636030710000|2021-11-04 12:58:30|974.6|974.2|975.2|974.8|975.4|975|974.6|974.2|11998
1636030720000|2021-11-04 12:58:40|975|974.6|975.2|974.8|975.2|974.8|975|974.6|579
1636030730000|2021-11-04 12:58:50|975.4|975|975.4|975|975.4|975|975.4|974.6|2215
1636030740000|2021-11-04 12:59:00|975.2|974.8|974.4|974|975.2|975|974.4|974|10826
1636030750000|2021-11-04 12:59:10|974.2|973.8|974|973.6|974.2|973.8|974|973.6|15998
1636030770000|2021-11-04 12:59:30|974.2|973.8|975|974.2|975|974.2|974.2|973.8|10575
1636030780000|2021-11-04 12:59:40|974.8|974|974.4|973.8|974.8|974|974.4|973.8|1200
1636030790000|2021-11-04 12:59:50|974.8|974|974.6|974|975|974.6|974.4|973.8|18813
1636030800000|2021-11-04 13:00:00|974.4|973.8|973.2|972.6|974.4|973.8|973|972.4|9740
1636030810000|2021-11-04 13:00:10|||||||||500
1636030820000|2021-11-04 13:00:20|973||973||973||973||0
1636030830000|2021-11-04 13:00:30|973.2||973.2||973.2||973.2||509
1636030850000|2021-11-04 13:00:50|973.4|972.8|973.4|973|973.8|973.6|973.2|972.8|39602
1636030860000|2021-11-04 13:01:00|973.2|972.8|973|972.6|973.4|972.8|973|972.6|15726
1636030870000|2021-11-04 13:01:10|||||||||1413
1636030880000|2021-11-04 13:01:20|972.8|972.4|973|972.2|973|972.4|972.6|972.2|5936
1636030900000|2021-11-04 13:01:40|973.2|972.6|974|973.4|974|973.4|973.2|972.2|22765
1636030910000|2021-11-04 13:01:50||973.6||973.6||973.6||973.6|0
1636030920000|2021-11-04 13:02:00||973.4||973.4||973.4||973.4|3308
1636030930000|2021-11-04 13:02:10|973.8|973.2|974|973.2|974|973.2|973.6|973.2|5060
1636030940000|2021-11-04 13:02:20|974.2|973.4|975.2|974.6|975.2|974.6|974.2|973.4|22337
1636030950000|2021-11-04 13:02:30|975|974.4|974.8|974|975|974.4|974|973.2|21521
1636030960000|2021-11-04 13:02:40||974.2||974.2||974.2||974.2|0
1636030980000|2021-11-04 13:03:00|975|974.4|976|975.2|976|975.2|975|974.4|9438
1636030990000|2021-11-04 13:03:10|||||||||3257
1636031000000|2021-11-04 13:03:20|975.8|975.4|975.8|975|976|975.4|975.6|975|10893
1636031010000|2021-11-04 13:03:30|975.6|975.2|974.6|974|975.6|975.2|974.6|974|6694
1636031030000|2021-11-04 13:03:50|974.4|973.8|974.4|973.6|974.6|974|974.2|973.6|4318
1636031040000|2021-11-04 13:04:00|974.6|973.8|974.2|973.6|974.6|973.8|974.2|973.6|3140
1636031060000|2021-11-04 13:04:20|974.4|973.8|974.4|974|974.4|974|974.4|973.8|2798
1636031070000|2021-11-04 13:04:30||973.8||973.8||973.8||973.8|0
1636031080000|2021-11-04 13:04:40||974||973.8||974||973.8|4195
1636031090000|2021-11-04 13:04:50|974.2|974|974.4|973.8|974.4|974|974.2|973.8|164
1636031100000|2021-11-04 13:05:00|974.2|973.6|973.4|972.8|974.2|973.6|973.4|972.8|12801
1636031110000|2021-11-04 13:05:10|973.2||973.4||973.4||973.2||95
1636031160000|2021-11-04 13:06:00|973.2|972.6|972.6|972|973.2|972.6|972.2|971.6|51040
1636031170000|2021-11-04 13:06:10|972.4|971.8|971.8|971.6|972.4|971.8|971.8|971.4|616
1636031180000|2021-11-04 13:06:20||971.4||971.4||971.6||971.4|3569
1636031190000|2021-11-04 13:06:30|971.6|971.2|971.2|970.8|971.8|971.2|970.8|970.2|80418
1636031200000|2021-11-04 13:06:40|971|970.4|970.8|970.4|971|970.4|970.6|970.2|16865
1636031210000|2021-11-04 13:06:50|970.6|970.2|970.8|970.2|970.8|970.2|970.6|970.2|1850
1636031220000|2021-11-04 13:07:00|970.6||970.8||970.8||970.6||441
1636031230000|2021-11-04 13:07:10|971.2|970.4|971.2|970.8|971.6|971.2|971|970.4|18686
1636031240000|2021-11-04 13:07:20|971.4|971|971.6|970.8|971.6|971|971.4|970.8|5487
1636031260000|2021-11-04 13:07:40|971.4|970.6|971.6|971|971.6|971|971.4|970.6|439
1636031270000|2021-11-04 13:07:50|971.8|970.8|972.6|971.8|973.4|972.6|971.8|970.8|11066
1636031280000|2021-11-04 13:08:00|972.4||972.4||972.4||972.4||0
1636031300000|2021-11-04 13:08:20|972.6|972|973.2|972.6|973.2|972.6|972.6|972|7271
1636031310000|2021-11-04 13:08:30|973|972.4|973.6|973|973.6|973|972.8|972.2|16606
1636031320000|2021-11-04 13:08:40|973.4|972.8|973|972.4|973.4|972.8|973|972.4|10192
1636031330000|2021-11-04 13:08:50|972.8|972.2|972.6|972|972.8|972.2|972.6|972|409
1636031340000|2021-11-04 13:09:00|972.4|971.8|972.6|972|972.6|972|972.4|971.8|0
1636031360000|2021-11-04 13:09:20|||||||||100
1636031390000|2021-11-04 13:09:50|972.4|971.8|972.6|972|972.6|972|972.4|971.8|441
1636031400000|2021-11-04 13:10:00|972.4|971.8|972.2|971.8|972.4|971.8|971.8|971.4|2012
1636031420000|2021-11-04 13:10:20|972|971.6|972.2|971.4|972.2|971.8|972|971.4|1044
1636031430000|2021-11-04 13:10:30||971.6||971.4||971.6||971.4|25
1636031440000|2021-11-04 13:10:40|972|971.6|972|971.4|972|971.6|972|971.4|0
1636031450000|2021-11-04 13:10:50||971.6||971.4||971.6||971.4|0
1636031500000|2021-11-04 13:11:40|971.8||971.8||971.8||971.8||0
1636031510000|2021-11-04 13:11:50|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.2|8403
1636031520000|2021-11-04 13:12:00|971.6||971.6||971.6||971.6||254
1636031530000|2021-11-04 13:12:10|971.8|971.4|972|971.6|972.2|971.6|971.8|971.4|11712
1636031540000|2021-11-04 13:12:20|972.2|972|972.4|972|972.4|972|972.2|971.6|2098
1636031550000|2021-11-04 13:12:30||972.2||972.2||972.2||972.2|996
1636031560000|2021-11-04 13:12:40|||||||||208
1636031570000|2021-11-04 13:12:50|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|530
1636031580000|2021-11-04 13:13:00|||||||||138
1636031590000|2021-11-04 13:13:10|||||||||658
1636031630000|2021-11-04 13:13:50|972.8|972.4|972.6|972.4|972.8|972.4|972.4|972.2|6926
1636031640000|2021-11-04 13:14:00|||||||||1663
1636031650000|2021-11-04 13:14:10|||||||||636
1636031660000|2021-11-04 13:14:20|||||||||1411
1636031670000|2021-11-04 13:14:30|972.8|972.6|973.4|973|973.4|973|972.8|972.6|7422
1636031690000|2021-11-04 13:14:50|973.8|973.2|973.6|973.4|973.8|973.6|973.6|973|10108
1636031700000|2021-11-04 13:15:00|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|1499
1636031740000|2021-11-04 13:15:40|974.2|973.4|974|973.6|974.2|974|974|973.4|5877
1636031750000|2021-11-04 13:15:50|974.4|973.8|973.6|973.2|974.4|973.8|973.4|973|13971
1636031760000|2021-11-04 13:16:00|973.4||973.6||973.6||973.4||856
1636031770000|2021-11-04 13:16:10|973.8|973.4|974.2|973.8|974.2|973.8|973.8|973.4|6993
1636031780000|2021-11-04 13:16:20|974.4|974|975|974.6|975|974.6|974.4|974|15925
1636031840000|2021-11-04 13:17:20|975.2|974.8|975.2|975|975.2|975|975.2|974.8|923
1636031850000|2021-11-04 13:17:30|975.6|975.2|975.6|975.2|975.6|975.4|975.6|975.2|3595
1636031860000|2021-11-04 13:17:40|975.2|975|975.4|975|975.6|975.2|975.2|975|5042
1636031870000|2021-11-04 13:17:50|975.6||975.6||975.6||975.6||0
1636031880000|2021-11-04 13:18:00|976.2|975.2|976.4|975.8|976.4|976|976|975.2|9412
1636031900000|2021-11-04 13:18:20||976||976||976||976|0
1636031910000|2021-11-04 13:18:30|976.6|976.2|976.4|976|977.2|976.6|976.4|976|19001
1636031920000|2021-11-04 13:18:40||976.2||976.2||976.2||976|1587
1636031930000|2021-11-04 13:18:50||976||975.8||976||975.6|1230
1636031940000|2021-11-04 13:19:00|976.6|976|976.6|976.2|976.6|976.2|976.6|976|1540
1636031950000|2021-11-04 13:19:10|976.8|976.4|977|976.6|977|976.6|976.8|976.4|1045
1636031960000|2021-11-04 13:19:20|977.2|976.8|977.2|976.6|977.2|976.8|977.2|976.6|1331
1636031970000|2021-11-04 13:19:30|977|976.4|977.2|976.6|977.2|977|976.6|976|14319
1636031990000|2021-11-04 13:19:50|977||977.2||977.2||977||2000
1636032000000|2021-11-04 13:20:00|977.4|976.8|977.8|977.2|977.8|977.2|977.4|976.8|3083
1636032010000|2021-11-04 13:20:10|977.6|977|977.4|976.6|977.6|977|977.2|976.4|8277
1636032030000|2021-11-04 13:20:30|977.6|976.8|977.8|977.2|978|977.4|977.6|976.8|3077
1636032040000|2021-11-04 13:20:40|978|977.4|978.4|977.8|978.4|977.8|978|977.4|13798
1636032050000|2021-11-04 13:20:50|||||||||2900
1636032060000|2021-11-04 13:21:00|978.6|978|978.6|978.2|978.6|978.2|978.6|978|773
1636032090000|2021-11-04 13:21:30|978.4|978|978.2|977.4|978.4|978|978.2|977.4|2467
1636032110000|2021-11-04 13:21:50|978|977.2|978|977.6|978.4|977.6|977.8|977|4622
1636032130000|2021-11-04 13:22:10|977.8|977.4|978|977.2|978|977.4|977.4|976.6|376
1636032140000|2021-11-04 13:22:20|977.8|977|977.8|977|977.8|977.2|977.8|977|0
1636032150000|2021-11-04 13:22:30|||||||||500
1636032160000|2021-11-04 13:22:40||977.2||977.2||977.2||977|0
1636032170000|2021-11-04 13:22:50||977||977.2||977.2||977|0
1636032200000|2021-11-04 13:23:20|977.6|977|977.2|976.6|977.6|977|977|976.4|1175
1636032210000|2021-11-04 13:23:30|977.4|976.4|977.2|976.6|977.4|976.6|976.6|976.2|4585
1636032220000|2021-11-04 13:23:40||976.4||976.4||976.4||976.4|0
1636032250000|2021-11-04 13:24:10|977|976.2|976.6|975.8|977|976.2|976.6|975.8|1485
1636032270000|2021-11-04 13:24:30|976.8|976|977.2|976.4|977.2|976.6|976.8|976|7730
1636032280000|2021-11-04 13:24:40||976.6||976.6||976.6||976.6|0
1636032300000|2021-11-04 13:25:00|977.4|976.8|977.4|976.6|977.4|977.2|977|976.6|5807
1636032310000|2021-11-04 13:25:10|977.2|976.4|976.8|976.2|977.2|976.4|976.6|975.8|3110
1636032320000|2021-11-04 13:25:20|977|976.4|976.8|976|977|976.4|976.8|976|7786
1636032330000|2021-11-04 13:25:30|977|976.2|976.8|976|977|976.2|976.8|976|0
1636032350000|2021-11-04 13:25:50|976.6|975.8|975.6|975|976.6|975.8|975.6|975|6211
1636032380000|2021-11-04 13:26:20|||||||||1100
1636032410000|2021-11-04 13:26:50|975.4|974.8|974.4|973.8|975.4|974.8|974.4|973.8|18734
1636032420000|2021-11-04 13:27:00|974.2|973.6|972.4|971.6|974.2|973.6|972.4|971.6|12342
1636032430000|2021-11-04 13:27:10|972.2|971.4|972|971.4|972.2|971.4|972|971.4|4928
1636032440000|2021-11-04 13:27:20|972.2|972|972|971.4|972.2|972|972|971.4|8453
1636032450000|2021-11-04 13:27:30|971.8|971.2|971.8|971|971.8|971.2|971.8|971|1665
1636032470000|2021-11-04 13:27:50||971.4||971.4||971.4||971.4|550
1636032480000|2021-11-04 13:28:00|972|971.6|972.4|971.8|972.4|971.8|972|971.6|10152
1636032490000|2021-11-04 13:28:10|972.2||972.2||972.2||972.2||0
1636032510000|2021-11-04 13:28:30|972.4|972|972.4|972|972.4|972|972.4|971.8|3639
1636032520000|2021-11-04 13:28:40|972.2|971.8|971.8|971.4|972.2|971.8|971.6|971.4|13082
1636032540000|2021-11-04 13:29:00|972||972.2||972.2||972||1309
1636032550000|2021-11-04 13:29:10|972||971.8||972||971.8||764
1636032570000|2021-11-04 13:29:30|||||||||1408
1636032600000|2021-11-04 13:30:00|971.6|971.2|969.6|969.2|971.8|971.4|969.4|969.2|116280
1636032610000|2021-11-04 13:30:10|969.8|969.4|970.2|969.6|970.2|969.6|969.4|968.8|18856
1636032620000|2021-11-04 13:30:20|970.4|969.8|970.2|969.8|970.6|970.4|970.2|969.8|8560
1636032630000|2021-11-04 13:30:30|970.4|970|970.6|970|970.6|970|970.4|970|2417
1636032640000|2021-11-04 13:30:40|970.4|969.8|970|969.4|970.4|969.8|970|969.4|8216
1636032650000|2021-11-04 13:30:50|969.8||969.8||969.8||969.8||0
1636032660000|2021-11-04 13:31:00|969.4|969.2|968.8|968.2|970|969.6|968.8|968.2|21263
1636032670000|2021-11-04 13:31:10|969|968.4|969.6|969|969.6|969.4|969|968.2|18065
1636032680000|2021-11-04 13:31:20|969.4|968.6|969.4|968.6|969.4|968.6|969.4|968.6|300
1636032690000|2021-11-04 13:31:30|969.2|968.2|969|968.6|969.2|968.6|968.4|968.2|55989
1636032700000|2021-11-04 13:31:40|968.8|968.4|966.8|966.2|968.8|968.4|966.4|966|27368
1636032710000|2021-11-04 13:31:50|966.6|966|964.8|964.2|966.6|966|964.8|964.2|82370
1636032720000|2021-11-04 13:32:00|964.4|963.8|962.4|961.6|964.8|963.8|961.4|961|161048
1636032730000|2021-11-04 13:32:10|962.2|961.8|963.2|962.6|963.2|962.8|962|961.8|28744
1636032740000|2021-11-04 13:32:20|964|962.8|964.6|963.8|964.6|963.8|964|962.8|33470
1636032750000|2021-11-04 13:32:30|964.4|963.4|963.4|962.6|964.4|963.4|963.4|962.6|7715
1636032760000|2021-11-04 13:32:40|963.6||963.6||963.6||963.6||0
1636032770000|2021-11-04 13:32:50|963.4|962.8|965|964.2|965|964.2|963.4|962.8|23729
1636032780000|2021-11-04 13:33:00|964.8|964|964.6|963.8|965.2|964.4|964.6|963.8|9540
1636032790000|2021-11-04 13:33:10|964.4|963.6|962.6|961.8|964.4|963.6|962.6|961.8|40626
1636032800000|2021-11-04 13:33:20|962.4|962|962.4|961.6|962.6|962|962.2|961.6|8366
1636032810000|2021-11-04 13:33:30|962.2|961.4|961|960.2|962.4|962.2|960.4|960|16446
1636032820000|2021-11-04 13:33:40|961.2|960|961.2|960.8|961.2|960.8|960.8|960|6853
1636032830000|2021-11-04 13:33:50|961|960.2|960.8|960|961|960.2|960.8|960|25011
1636032840000|2021-11-04 13:34:00|960.6|959.6|957.8|957|960.6|959.6|957.8|957|34564
1636032850000|2021-11-04 13:34:10|957.6|956.6|957.4|956.4|957.6|956.6|957.2|956.4|4211
1636032860000|2021-11-04 13:34:20|957.2|956.6|957|956.4|957.4|956.6|957|956.4|5975
1636032870000|2021-11-04 13:34:30|957.2|956.6|957.4|957|957.4|957.2|957.2|956.6|4701
1636032880000|2021-11-04 13:34:40|957.2|957.2|957|956.4|957.2|957.2|957|956.4|27312
1636032890000|2021-11-04 13:34:50|957.2|957|955.6|955|957.4|957.2|954|953.4|89358
1636032900000|2021-11-04 13:35:00|955.4|954.6|955|954.4|955.4|954.6|954.8|954.4|5011
1636032910000|2021-11-04 13:35:10|954.8|954.2|953.8|953.2|954.8|954.2|953.6|953|6926
1636032920000|2021-11-04 13:35:20|954|953.4|955.6|955|955.6|955.2|954|953.4|14764
1636032930000|2021-11-04 13:35:30|955.8|955.2|957|956.2|957|956.4|955.8|955.2|5243
1636032940000|2021-11-04 13:35:40|957.2|956.4|957.2|956.4|957.4|956.6|957|956.4|1370
1636032950000|2021-11-04 13:35:50|957.4|956.6|958.2|957.6|958.6|957.8|957.4|956.6|20795
1636032960000|2021-11-04 13:36:00|958|957.4|957.8|957|958|957.4|957.8|957|18169
1636032970000|2021-11-04 13:36:10|958|957.2|958|957.2|958.2|957.4|957.8|957|28698
1636032980000|2021-11-04 13:36:20|957.8|957|957|956.4|957.8|957|957|956.4|66044
1636032990000|2021-11-04 13:36:30|957.2|956.2|956.4|955.8|957.2|956.2|956.4|955.8|8843
1636033000000|2021-11-04 13:36:40|956.6||956.6||956.6||956.2||6530
1636033010000|2021-11-04 13:36:50|956.4|955.6|956.6|955.6|956.6|955.8|955.8|955.2|21885
1636033020000|2021-11-04 13:37:00|956.4|955.8|955.8|955.4|956.4|955.8|955.8|955.4|758
1636033030000|2021-11-04 13:37:10|955.6|955.2|955.6|955|955.6|955.2|955.6|955|11504
1636033040000|2021-11-04 13:37:20|955.4|954.8|954|953|955.4|954.8|953.2|953|51193
1636033050000|2021-11-04 13:37:30|953.8|953.2|955.2|954.4|955.2|954.4|953.6|953.2|33769
1636033070000|2021-11-04 13:37:50|955.4|954.6|956.8|956|957|956.2|955.4|954.6|43971
1636033090000|2021-11-04 13:38:10|956.6|956.2|955.2|954.4|956.6|956.2|955.2|954.4|36900
1636033100000|2021-11-04 13:38:20||954.2||954.4||954.4||954.2|0
1636033110000|2021-11-04 13:38:30|955|954.2|951.8|951|955|954.2|951.8|951|49824
1636033120000|2021-11-04 13:38:40|951.6|950.8|951.8|951.2|951.8|951.2|951|950|14590
1636033130000|2021-11-04 13:38:50|952.6|951.4|951.6|951|952.6|951.8|951.6|951|17798
1636033140000|2021-11-04 13:39:00|951.4|950.6|949.4|948.4|951.4|950.6|949|948|49652
1636033150000|2021-11-04 13:39:10|949.2|948.6|950.2|949.4|950.4|949.8|949.2|948.4|9056
1636033160000|2021-11-04 13:39:20|950.4|949.6|950.4|949.8|950.4|949.8|950.4|949.6|1282
1636033170000|2021-11-04 13:39:30|950.2|949.6|950.2|949.2|950.2|949.6|950.2|949.2|0
1636033180000|2021-11-04 13:39:40|950|949.4|950.2|949.2|950.4|950|950|949.2|10510
1636033190000|2021-11-04 13:39:50|950.4|950|951|950.2|951.4|951.2|950.4|949.2|13734
1636033200000|2021-11-04 13:40:00|950.8|949.8|950.2|949.2|951|950|949.8|949|6953
1636033210000|2021-11-04 13:40:10|950|950|950|949.2|950|950|950|949.2|15000
1636033220000|2021-11-04 13:40:20|949.8|949|949.6|949|949.8|949|949.6|949|0
1636033230000|2021-11-04 13:40:30|949.4|948.6|947|945.8|949.4|948.8|946|945.6|46378
1636033240000|2021-11-04 13:40:40|947.2|946|947.8|947|947.8|947|947.2|946|12239
1636033250000|2021-11-04 13:40:50|947.6|947.4|947.6|947|947.6|947.4|947.6|947|5145
1636033260000|2021-11-04 13:41:00|947.4|946.8|946.8|946|947.4|947|946.8|946|26533
1636033270000|2021-11-04 13:41:10|946.6|946.2|944.6|943.6|946.6|946.2|943.8|943|61068
1636033280000|2021-11-04 13:41:20|944.4|944.2|945.8|945|946.2|945.2|944.4|944.2|13873
1636033290000|2021-11-04 13:41:30|945.6|944.6|945.8|945|945.8|945|945.6|944.4|0
1636033300000|2021-11-04 13:41:40|945.6|944.6|944.8|944.4|945.6|944.6|944.8|944.2|10183
1636033310000|2021-11-04 13:41:50|945|944.2|945.4|944.4|945.4|944.8|945|944.2|8767
1636033320000|2021-11-04 13:42:00|945.2|945.4|945.2|944.4|945.8|945.4|945.2|944.4|21509
1636033330000|2021-11-04 13:42:10|945|944.2|945|944.2|945|944.2|945|944.2|5269
1636033340000|2021-11-04 13:42:20|945.2|944.4|945.2|944.6|945.4|944.6|945.2|944.4|5645
1636033350000|2021-11-04 13:42:30|945.4|944.4|945.6|944.6|945.6|945|945.4|944.4|6408
1636033360000|2021-11-04 13:42:40|945.4||945.2||945.4||945.2||0
1636033370000|2021-11-04 13:42:50||944.4||944.4||944.4||944.4|323
1636033390000|2021-11-04 13:43:10|944.8|944.2|943.4|942.6|944.8|944.2|943.4|942.2|20046
1636033400000|2021-11-04 13:43:20|943.6|942.8|943.8|943|944|943|943.4|942.6|9620
1636033410000|2021-11-04 13:43:30|943.6|942.8|943.6|942.8|943.6|942.8|943.6|942.8|0
1636033420000|2021-11-04 13:43:40|943.8|943|943.8|943.2|943.8|943.2|943.8|942.8|960
1636033430000|2021-11-04 13:43:50|944|943.4|945.2|944.4|945.4|945.2|944|943.4|28708
1636033440000|2021-11-04 13:44:00|945.4|944|945|944|945.4|944.4|944.8|944|2504
1636033450000|2021-11-04 13:44:10|945.2|944.2|945.6|945.2|945.8|945.2|945.2|944.2|24214
1636033460000|2021-11-04 13:44:20|945.8|945.6|945.4|944.4|945.8|945.6|945.2|944.4|22591
1636033470000|2021-11-04 13:44:30|945.2|944.2|944.4|943.8|945.2|944.2|944.4|943.8|627
1636033480000|2021-11-04 13:44:40|943.8|943.6|943.6|942.8|944.4|943.8|943|942.8|8996
1636033490000|2021-11-04 13:44:50|943.8|943|944.6|943.8|944.6|943.8|943.8|943|13164
1636033500000|2021-11-04 13:45:00|944.4|944|942.6|942|944.6|944|942.6|942|23238
1636033510000|2021-11-04 13:45:10|942.8|941.8|939.4|938.6|942.8|941.8|937|935.6|236404
1636033520000|2021-11-04 13:45:20|938.8|938.8|938.2|937.2|939.4|938.8|937.6|937|29943
1636033530000|2021-11-04 13:45:30|938.4|938|939|938|940|939.2|938.4|938|14925
1636033540000|2021-11-04 13:45:40||938.2||938.2||938.2||938.2|0
1636033550000|2021-11-04 13:45:50|939.4|938.4|940.4|939.6|940.4|939.6|939.4|938.4|7470
1636033560000|2021-11-04 13:46:00|940.2|939.4|939.2|938.2|940.2|939.4|939.2|938.2|8629
1636033570000|2021-11-04 13:46:10|939.4|938.4|938.6|938|939.4|938.4|938.6|938|23573
1636033580000|2021-11-04 13:46:20|938|937.8|938.4|937.2|938.6|938|938|937.2|10434
1636033590000|2021-11-04 13:46:30||937.4||937.8||937.8||937.4|0
1636033600000|2021-11-04 13:46:40|938.6|938|940.4|939.4|940.4|939.4|938.4|937.8|23733
1636033610000|2021-11-04 13:46:50|940.2|940|940.2|939.4|940.4|940|940.2|939.4|6212
1636033620000|2021-11-04 13:47:00|940|939|941|940.2|941.2|940.4|940|939|19609
1636033630000|2021-11-04 13:47:10|941.2|940.4|941|940.6|941.2|940.6|941|940.2|0
1636033640000|2021-11-04 13:47:20|940.8|940.4|943|942.2|943.2|942.4|940.8|940|17423
1636033650000|2021-11-04 13:47:30|942.8|942|942|941.4|942.8|942|941|940.4|3035
1636033660000|2021-11-04 13:47:40|941.8|941.2|941|940|941.8|941.2|940.8|940|1138
1636033670000|2021-11-04 13:47:50|941.2|940.2|942.4|941.4|942.4|941.4|941|940|33499
1636033680000|2021-11-04 13:48:00|942.2|941|940.2|939.2|942.2|941|940|939|24424
1636033690000|2021-11-04 13:48:10|940.4|940.2|941.2|940.4|941.2|940.6|940.4|940.2|13175
1636033700000|2021-11-04 13:48:20|941.4|940.6|942.6|941.8|942.6|942.4|941.2|940.6|28044
1636033710000|2021-11-04 13:48:30|942.4|941.2|943.2|942.4|943.4|942.6|941.6|941|8820
1636033720000|2021-11-04 13:48:40|943.4|942.6|943.4|942.4|943.4|942.6|943|942.4|590
1636033730000|2021-11-04 13:48:50|943.2|942.6|942.2|941.2|943.4|942.6|942|941|12169
1636033740000|2021-11-04 13:49:00|941.8|941|941.6|940.8|941.8|941|941.4|940.4|4500
1636033750000|2021-11-04 13:49:10||940.6||940.8||940.8||940.6|0
1636033760000|2021-11-04 13:49:20|941.8|941|941.6|941|942|941|941.6|940.8|5296
1636033770000|2021-11-04 13:49:30|941.8|940.8|941.2|940.2|941.8|940.8|941.2|940.2|5778
1636033780000|2021-11-04 13:49:40|941|940.6|938.8|938|941|940.6|938.8|938|27750
1636033790000|2021-11-04 13:49:50|||||||||4216
1636033800000|2021-11-04 13:50:00|938.6|937.8|938.2|937.4|938.6|937.8|938|937.2|18778
1636033810000|2021-11-04 13:50:10|938.4|937.6|938.4|937.4|938.4|937.6|938.4|937.4|4035
1636033820000|2021-11-04 13:50:20|938.6|937.8|938.8|938|938.8|938|938.6|937.6|6323
1636033830000|2021-11-04 13:50:30|939|938.2|939.4|938.6|939.4|938.6|939|938|14139
1636033840000|2021-11-04 13:50:40|939.6|939|939.4|938.2|940.4|940|939.2|938.2|21737
1636033850000|2021-11-04 13:50:50|939.6|938.4|939.6|938.8|940|939.2|939.6|938.4|10654
1636033860000|2021-11-04 13:51:00|939.4|938.6|938.6|938|939.6|938.8|938.6|937.8|2379
1636033870000|2021-11-04 13:51:10|||||||||267
1636033880000|2021-11-04 13:51:20|938.8|938.6|939.2|938.6|939.2|938.8|938.8|938.6|18552
1636033890000|2021-11-04 13:51:30|939|942|939.2|938.6|942.2|942|938.8|938.6|122239
1636033900000|2021-11-04 13:51:40||938.8||938.6||939||938.6|1885
1636033910000|2021-11-04 13:51:50|939.4|938.8|941.4|940.2|941.6|940.4|939.4|938.8|18533
1636033920000|2021-11-04 13:52:00|941.2|940|941|940.2|941.2|940.2|941|940|744
1636033930000|2021-11-04 13:52:10|940.8|940|941.2|940.4|942|941.4|940.6|939.6|42285
1636033940000|2021-11-04 13:52:20|941|940.2|940.2|939.2|941|940.4|940|938.8|9836
1636033950000|2021-11-04 13:52:30|940.4|939.4|940.8|939.8|940.8|940|940.4|939.4|11667
1636033960000|2021-11-04 13:52:40|941|940|941.4|940.6|941.6|940.8|941|940|8285
1636033970000|2021-11-04 13:52:50|942.6|940.8|943.6|942.4|943.6|942.6|942.2|940.6|22501
1636033980000|2021-11-04 13:53:00|943.4|942.6|944.4|943.4|944.6|943.8|943.2|942|25573
1636034000000|2021-11-04 13:53:20|944.6|943.6|946.4|945.6|946.4|945.6|944.6|943.6|15680
1636034010000|2021-11-04 13:53:30|946.2|945.2|946.4|945.8|946.8|946.2|944.4|944|54443
1636034020000|2021-11-04 13:53:40|946.8|946.2|945.2|944.4|947|946.2|944.6|944|26260
1636034030000|2021-11-04 13:53:50|945.4|944.6|946|945.2|946.2|945.2|945.4|944.6|17411
1636034040000|2021-11-04 13:54:00|946.2|945.4|946.6|945.6|946.6|945.8|946.2|945.4|6391
1636034050000|2021-11-04 13:54:10|946.4|945.8|945.4|944.8|946.4|945.8|944.6|944.4|48271
1636034060000|2021-11-04 13:54:20|945.6|945.2|947.2|946.2|947.4|946.4|945.6|944.8|45704
1636034070000|2021-11-04 13:54:30|947|946.4|945.8|945|947.8|947|945.8|945|19565
1636034080000|2021-11-04 13:54:40|946|945.2|946.4|945.8|947.2|946.2|946|945.2|21113
1636034090000|2021-11-04 13:54:50|946.6|945.4|948|947.4|948|947.4|946.6|945.4|44976
1636034100000|2021-11-04 13:55:00|947.8|947.2|946.8|946.2|948.2|947.2|945.8|945.4|27021
1636034110000|2021-11-04 13:55:10|947.2|946|946.6|946|947.2|946.8|946.2|946|20087
1636034120000|2021-11-04 13:55:20|946.4|945.8|946.4|945.6|946.4|945.8|946.2|945.4|3791
1636034130000|2021-11-04 13:55:30|946.6|945.8|947.2|946.6|947.2|946.8|946.6|945.6|6416
1636034140000|2021-11-04 13:55:40|||||||||1600
1636034150000|2021-11-04 13:55:50|947.4|946.8|948.4|947.8|948.4|947.8|947.4|946.8|18410
1636034160000|2021-11-04 13:56:00|948.6|948.4|948.6|947.8|949|948.4|946.8|946.6|96707
1636034170000|2021-11-04 13:56:10|948.8|948|949.2|948.4|949.2|948.6|948.8|948|7351
1636034180000|2021-11-04 13:56:20|949|948.6|949.2|948.6|949.2|948.6|949|948.4|203
1636034190000|2021-11-04 13:56:30|949.4|948.4|949|948|949.4|948.4|949|948|1574
1636034200000|2021-11-04 13:56:40|948.8|947.8|948|947.2|948.8|948|948|947.2|3000
1636034210000|2021-11-04 13:56:50|||||||||547
1636034220000|2021-11-04 13:57:00|947.8|947|946.8|946.2|947.8|947|946.2|945.8|32159
1636034230000|2021-11-04 13:57:10|947.2|946.4|947.8|946.8|947.8|947.4|946.8|946.2|17929
1636034240000|2021-11-04 13:57:20||947||947.4||947.4||947|1272
1636034250000|2021-11-04 13:57:30|947.6|947.2|948.6|947.8|949|948|947.6|947|27783
1636034260000|2021-11-04 13:57:40|948.4|947.6|947.8|947|948.4|947.6|947.4|947|27913
1636034270000|2021-11-04 13:57:50|948|947.2|947.8|947.4|948.2|947.6|947.8|947.2|6389
1636034280000|2021-11-04 13:58:00|948.2|947.6|948.2|947.4|948.2|947.6|948|947.4|5159
1636034300000|2021-11-04 13:58:20|948|948|948|947.6|948.2|948|948|947.4|5389
1636034310000|2021-11-04 13:58:30|948.2|948|948.4|947.4|948.6|948|947.8|947|42516
1636034320000|2021-11-04 13:58:40|948.2|947.2|947.8|947|948.2|947.2|947.8|947|1775
1636034330000|2021-11-04 13:58:50|947.6|946.8|947|946.2|947.6|947|947|946.2|17410
1636034340000|2021-11-04 13:59:00|946.8|946|946.8|945.8|946.8|946|946.8|945.8|5774
1636034350000|2021-11-04 13:59:10|946.6|946.4|946.8|946.2|946.8|946.4|946.6|945.8|809
1636034360000|2021-11-04 13:59:20|946.6|946|946.8|946|946.8|946.2|945.6|945.4|33471
1636034370000|2021-11-04 13:59:30|946.6|946.2|946.8|946.2|946.8|946.2|946.6|946.2|0
1636034390000|2021-11-04 13:59:50|947|946.4|946.8|946.2|947|946.4|946.8|946.2|4559
1636034400000|2021-11-04 14:00:00|947|946|946.8|946.2|947|946.2|946.4|945.8|18986
1636034410000|2021-11-04 14:00:10|946.6|946.4|945.4|944.6|946.6|946.4|945.4|944.6|29072
1636034420000|2021-11-04 14:00:20|945.2|944.4|944.2|943.6|945.2|945|944.2|943.6|33311
1636034430000|2021-11-04 14:00:30|944|943.4|943.2|942.2|944|943.4|943.2|942.2|5549
1636034440000|2021-11-04 14:00:40|943|942|942.4|941.4|943|942|942.4|941.4|8127
1636034450000|2021-11-04 14:00:50|942.8|941.6|941.8|940.8|942.8|942.4|941.4|940.4|34504
1636034460000|2021-11-04 14:01:00|941.6|940.6|940|939|942.2|941.4|940|939|63127
1636034470000|2021-11-04 14:01:10|||||||||500
1636034480000|2021-11-04 14:01:20||939.2||939.2||939.2||939.2|0
1636034490000|2021-11-04 14:01:30|939.8|939|938.8|938|939.8|939.2|938.6|938|86193
1636034500000|2021-11-04 14:01:40|938.6|938.2|939|938.4|939.4|938.4|938.6|938|8418
1636034510000|2021-11-04 14:01:50|939.2|938.6|939.8|938.8|940|938.8|939|938.4|5545
1636034520000|2021-11-04 14:02:00|940|939|940.6|939.6|940.8|939.6|940|939|8640
1636034530000|2021-11-04 14:02:10|940.8|939.8|940.8|940.2|941.6|941|940.8|939.8|17208
1636034540000|2021-11-04 14:02:20|941|940.4|940.8|940.2|941.6|940.4|940.6|940.2|3406
1636034550000|2021-11-04 14:02:30|940.6|940|941|940|941.2|940|940.2|939.8|16555
1636034560000|2021-11-04 14:02:40|940.8|940.2|941.4|940.4|942|941.8|940.8|940|7884
1636034570000|2021-11-04 14:02:50|941.6|940.6|941.8|940.8|942|941|941.6|940.6|2121
1636034580000|2021-11-04 14:03:00|941.6|940.6|939.6|938.8|941.6|940.6|939.6|938.8|4005
1636034590000|2021-11-04 14:03:10|939.4||939.6||939.6||939.2||743
1636034600000|2021-11-04 14:03:20|939.8|939|940.2|939.6|940.2|939.6|939.8|939|4034
1636034610000|2021-11-04 14:03:30|940.4|939.8|940.4|939.8|940.6|940|940.4|939.8|702
1636034620000|2021-11-04 14:03:40|940.2|939.6|940|939.6|940.4|939.6|940|939.6|1250
1636034630000|2021-11-04 14:03:50|939.8|939.2|940.2|939.8|940.2|939.8|939.6|939|6531
1636034640000|2021-11-04 14:04:00|||||||||266
1636034650000|2021-11-04 14:04:10|940.6|940|940.6|940|941|940.8|940.6|940|6549
1636034660000|2021-11-04 14:04:20|940.4|939.8|939.8|939|940.4|939.8|939.4|938.6|21030
1636034670000|2021-11-04 14:04:30|940|939.2|939.8|939|940.4|940|939.8|939|18778
1636034680000|2021-11-04 14:04:40||939.4||939.4||939.4||939.4|267
1636034690000|2021-11-04 14:04:50|940|940|940.4|940|940.4|940|940|940|5507
1636034700000|2021-11-04 14:05:00||939.4||940||940||939.4|8786
1636034710000|2021-11-04 14:05:10|940.2|939.6|940|939.4|940.4|940.2|938.6|938.2|60685
1636034720000|2021-11-04 14:05:20|939.4|939.2|940|939.2|940|939.2|939.2|939|2240
1636034730000|2021-11-04 14:05:30|940.2|939.4|940.2|939.4|940.2|939.4|940.2|939.4|1773
1636034750000|2021-11-04 14:05:50|939.8|939.2|940.6|940|940.6|940|939.8|939.2|7441
1636034760000|2021-11-04 14:06:00|||||||||266
1636034770000|2021-11-04 14:06:10|940.4|939.8|940.2|939.2|940.4|940|940.2|939.2|12930
1636034780000|2021-11-04 14:06:20|940.4|939.4|940.6|940|940.6|940|940.4|939.4|2852
1636034800000|2021-11-04 14:06:40|940.8|940.2|941|940.2|941|940.4|940.8|940.2|4508
1636034810000|2021-11-04 14:06:50|941.2|940.4|941.8|941.2|941.8|941.2|941.2|940.4|11554
1636034820000|2021-11-04 14:07:00|941.6|941|941.6|940.8|941.8|941|941.6|940.8|3375
1636034830000|2021-11-04 14:07:10|||||||||498
1636034850000|2021-11-04 14:07:30|941.4|940.6|941.4|940.8|941.4|941|941.2|940.4|6561
1636034880000|2021-11-04 14:08:00|941.6|940.4|941.4|940.8|941.6|940.8|941.2|940.4|2850
1636034890000|2021-11-04 14:08:10|||||||||56
1636034900000|2021-11-04 14:08:20|941.6|941|941.6|941|941.6|941|941.6|941|2451
1636034910000|2021-11-04 14:08:30||940.8||941||941||940.8|616
1636034920000|2021-11-04 14:08:40|941.8|941.2|942.4|941.4|942.4|941.4|941.8|941.2|11674
1636034930000|2021-11-04 14:08:50|942.2|941.6|942.8|942|942.8|942.2|941.8|941|31557
1636034940000|2021-11-04 14:09:00|943.2|942.2|943.2|942.4|944|943|943|942.2|6849
1636034950000|2021-11-04 14:09:10||942.6||942.4||942.6||942.4|1013
1636034960000|2021-11-04 14:09:20|943|942.2|942.8|942.4|943|942.4|942.4|942.2|4206
1636034970000|2021-11-04 14:09:30|943|942.6|944|943.4|944|943.4|943|942.6|42566
1636034980000|2021-11-04 14:09:40|943.8|943.2|944.4|943.6|944.4|944|943.8|943.2|6480
1636034990000|2021-11-04 14:09:50|944.2|944|943.2|942.4|944.2|944|942.4|942|41460
1636035000000|2021-11-04 14:10:00||942.6||942.8||942.8||942.6|1837
1636035020000|2021-11-04 14:10:20|943|942.6|942.2|941.6|943.4|942.6|941.4|941|39710
1636035030000|2021-11-04 14:10:30|942.4|941.8|943|942.4|943|942.4|942.4|941.6|3859
1636035040000|2021-11-04 14:10:40|942.8|942.6|942.8|942|943.2|942.6|942.6|942|10859
1636035050000|2021-11-04 14:10:50|942.6|941.8|942.4|941.6|942.6|941.8|941.8|941.2|16068
1636035060000|2021-11-04 14:11:00|942.6|941.8|941.6|941|942.6|942.4|941.6|941|21364
1636035070000|2021-11-04 14:11:10|941.8|940.8|941.4|940.8|941.8|941|941.2|940.8|1174
1636035080000|2021-11-04 14:11:20|941.6|941|941.6|941|941.6|941|941.4|941|2406
1636035090000|2021-11-04 14:11:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|266
1636035100000|2021-11-04 14:11:40|941.2|941|941.4|940.8|941.8|941|941.2|940.8|8465
1636035120000|2021-11-04 14:12:00|941.6|941|942.8|942|943|942|941.6|941|53755
1636035130000|2021-11-04 14:12:10|943|942.2|943|942.2|943|942.4|943|942.2|712
1636035140000|2021-11-04 14:12:20|943.2|942.6|944.4|943.6|944.4|943.6|943.2|942.6|11580
1636035150000|2021-11-04 14:12:30|944.2|943.2|943.8|943|944.4|943.4|943.4|942.8|13211
1636035160000|2021-11-04 14:12:40|943.6|942.8|943.4|942.6|943.6|943|943|942.6|14844
1636035170000|2021-11-04 14:12:50|943.8|942.8|943.6|942.8|943.8|943.2|943.4|942.6|6028
1636035180000|2021-11-04 14:13:00|943.4|943|943.4|943|943.4|943|943.4|942.8|1483
1636035190000|2021-11-04 14:13:10|943.2|942.8|943.8|943.2|943.8|943.2|943|942.6|13374
1636035200000|2021-11-04 14:13:20|943.6|943|944.2|943.4|944.2|943.4|943.6|942.8|6976
1636035210000|2021-11-04 14:13:30|944.4|943.6|944.6|944|944.6|944.4|944.4|943.6|4287
1636035220000|2021-11-04 14:13:40||944.2||944||944.2||944|0
1636035230000|2021-11-04 14:13:50|944.4|943.6|944.2|943.4|944.4|943.6|944.2|943.4|1
1636035240000|2021-11-04 14:14:00|944|943.6|944.4|943.6|944.4|943.6|944|943.6|1179
1636035250000|2021-11-04 14:14:10|944.6|943.8|944.2|943.6|944.6|944|944.2|943.6|1823
1636035260000|2021-11-04 14:14:20|944|943.4|944|943.4|944|943.6|943.8|943.4|1177
1636035270000|2021-11-04 14:14:30|943.8|943|943.8|943.2|943.8|943.2|943.6|943|11619
1636035290000|2021-11-04 14:14:50|944|943.4|944|943.4|944|943.8|944|943.2|8410
1636035300000|2021-11-04 14:15:00|943.8|943.2|942.6|941.6|943.8|943.2|942.2|941.4|21223
1636035310000|2021-11-04 14:15:10|942.8|941.8|941.8|940.8|942.8|942|941.8|940.8|4069
1636035320000|2021-11-04 14:15:20|941.6||941.6||941.6||941.4||1259
1636035340000|2021-11-04 14:15:40|941.8|941|942|941.4|942|941.4|941.8|941|6463
1636035350000|2021-11-04 14:15:50|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|610
1636035360000|2021-11-04 14:16:00|942|941.4|942.6|941.8|942.8|941.8|942|941.4|7227
1636035370000|2021-11-04 14:16:10|942.4|941.6|941.6|941|942.6|941.6|941.6|941|3099
1636035380000|2021-11-04 14:16:20|941.4|940.8|941.4|940.8|941.6|941|941.2|940.8|6912
1636035410000|2021-11-04 14:16:50|941.6|941|941.6|940.8|941.8|941|941.6|940.8|1729
1636035420000|2021-11-04 14:17:00|941.4||941.4||941.4||941.4||294
1636035430000|2021-11-04 14:17:10|941.2|940.6|941|940.4|941.2|940.8|940.8|940.2|5792
1636035440000|2021-11-04 14:17:20|940.8|940.2|941|940.4|941|940.4|940.8|940.2|2077
1636035450000|2021-11-04 14:17:30||940.2||940.2||940.4||940.2|1000
1636035460000|2021-11-04 14:17:40|941.2|940.4|941.2|940.8|941.4|940.8|941.2|940.4|11276
1636035470000|2021-11-04 14:17:50||940.6||940.6||940.6||940.6|552
1636035480000|2021-11-04 14:18:00|941|940.4|941.4|940.8|941.4|941|941|940.2|10997
1636035490000|2021-11-04 14:18:10|||||||||250
1636035500000|2021-11-04 14:18:20|941.2|940.6|941.8|941|942|941|941.2|940.6|8523
1636035510000|2021-11-04 14:18:30|942|941.2|943.4|942.8|943.4|943|941.8|941.2|31779
1636035520000|2021-11-04 14:18:40|943.2|942.4|943.2|942.4|943.2|942.4|943|942.4|1364
1636035530000|2021-11-04 14:18:50|943.4|942.6|942.8|942|943.4|942.8|942.4|941.6|5684
1636035540000|2021-11-04 14:19:00|942.6|941.6|941.8|941|942.6|941.6|941.4|941|7924
1636035560000|2021-11-04 14:19:20|941.6|940.8|941|940.6|941.6|941|941|940.6|5546
1636035570000|2021-11-04 14:19:30|940.8|940.4|941.4|940.8|941.4|940.8|940|939.6|71937
1636035580000|2021-11-04 14:19:40|941.2||941.6||941.8||941.2||5400
1636035610000|2021-11-04 14:20:10|941.4||941.6||941.6||941.4||2928
1636035630000|2021-11-04 14:20:30|941.4|940.6|941.2|940.6|941.4|940.6|941.2|940.6|786
1636035640000|2021-11-04 14:20:40|941|940.4|940.4|939.6|941|940.4|940.2|939.4|27343
1636035650000|2021-11-04 14:20:50|||||||||2001
1636035660000|2021-11-04 14:21:00||939.8||939.8||939.8||939.8|10847
1636035670000|2021-11-04 14:21:10|940.2|939.6|940.2|939.6|940.2|939.8|940|939.6|8501
1636035680000|2021-11-04 14:21:20|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.6|4442
1636035690000|2021-11-04 14:21:30|940.2|939.6|940.4|939.8|940.4|939.8|940.2|939.6|6381
1636035700000|2021-11-04 14:21:40|940.2|939.6|940.4|939.6|940.4|939.8|940.2|939.6|19366
1636035730000|2021-11-04 14:22:10|940.2|939.8|940.4|939.8|940.6|940|940.2|939.6|17492
1636035740000|2021-11-04 14:22:20|940.2|939.6|940.4|939.8|940.4|939.8|940.2|939.6|1099
1636035750000|2021-11-04 14:22:30|940.6|940|939.8|939.2|941.2|940.4|939.8|939|31961
1636035760000|2021-11-04 14:22:40|939.6|939|938.8|938.2|939.6|939|938.6|938.2|9314
1636035770000|2021-11-04 14:22:50|939|938.4|939|938.4|939|938.4|938.8|938.2|600
1636035780000|2021-11-04 14:23:00|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|841
1636035790000|2021-11-04 14:23:10|940|938.4|940|939.2|940.2|939.4|939.4|938.2|53703
1636035800000|2021-11-04 14:23:20|940.2||940||940.2||939.8||0
1636035810000|2021-11-04 14:23:30|940.2||940||940.2||940||0
1636035820000|2021-11-04 14:23:40||939.4||939.4||939.4||939.4|0
1636035830000|2021-11-04 14:23:50|940.2|939.6|940.2|939.4|940.2|939.6|940|939.4|1075
1636035850000|2021-11-04 14:24:10|940|940|940.2|939.4|940.2|940|940|939.4|2000
1636035860000|2021-11-04 14:24:20|940.4|940.2|940.2|939.4|940.4|940.2|940.2|939.4|3519
1636035870000|2021-11-04 14:24:30|940|939.6|940.6|939.8|940.8|940.6|940|939.6|19768
1636035880000|2021-11-04 14:24:40|940.8|940.2|941.2|940.4|941.2|940.4|940.8|940.2|3961
1636035900000|2021-11-04 14:25:00|941|940.2|941.4|940.8|941.6|941.2|941|940.2|7193
1636035910000|2021-11-04 14:25:10|941.6||941.6||941.6||941.6||123
1636035930000|2021-11-04 14:25:30|941.4|941.2|942.2|941.6|942.2|941.6|941.4|941|9499
1636035940000|2021-11-04 14:25:40|942.4|941.8|943.4|942.8|943.4|943|942.4|941.8|10547
1636035950000|2021-11-04 14:25:50|943.2|942.6|942.6|942|943.4|942.6|942.4|941.6|11677
1636035960000|2021-11-04 14:26:00|942.8|941.8|942.8|942|942.8|942|942.8|941.8|2970
1636035970000|2021-11-04 14:26:10|942.6|941.8|942.4|941.6|942.6|941.8|942.2|941.6|1481
1636035980000|2021-11-04 14:26:20|942.2|941.4|942|941|942.2|941.4|941.8|941|4603
1636035990000|2021-11-04 14:26:30|941.8|941.2|941.8|941|942|941.4|941.6|941|5592
1636036020000|2021-11-04 14:27:00|941.6||941.8||941.8||941.6||1120
1636036030000|2021-11-04 14:27:10||941.4||941.2||941.4||941|9251
1636036050000|2021-11-04 14:27:30|941.6||941.8||941.8||941.6||200
1636036060000|2021-11-04 14:27:40||941.4||941.4||941.4||941.4|6768
1636036080000|2021-11-04 14:28:00|942|941.6|942.2|941.6|942.2|941.6|942|941.4|4231
1636036090000|2021-11-04 14:28:10||941.8||941.8||941.8||941.8|0
1636036100000|2021-11-04 14:28:20|942.4|942|942.6|942|942.6|942|942.4|942|2759
1636036110000|2021-11-04 14:28:30|942.4|941.8|942.6|942|942.6|942|942.4|941.8|2784
1636036120000|2021-11-04 14:28:40|942.4|941.8|942|941.2|942.4|941.8|941.8|941.2|4733
1636036130000|2021-11-04 14:28:50|||||||||1000
1636036140000|2021-11-04 14:29:00|||||||||4443
1636036150000|2021-11-04 14:29:10|941.8||941.8||941.8||941.8||0
1636036160000|2021-11-04 14:29:20|941.6|941|941.2|940.4|941.8|941.2|941.2|940.4|27922
1636036170000|2021-11-04 14:29:30|941|940.2|941.2|940.8|941.2|941|941|940.2|31037
1636036180000|2021-11-04 14:29:40|941|940.6|941|940.2|941.2|940.6|940.8|940|4315
1636036190000|2021-11-04 14:29:50||940||940||940||940|0
1636036200000|2021-11-04 14:30:00||940.2||940.4||940.4||940.2|1492
1636036210000|2021-11-04 14:30:10||940.6||940.6||940.6||940.6|0
1636036220000|2021-11-04 14:30:20|941.2|940.8|941.8|941.4|942|941.4|941.2|940.6|36116
1636036230000|2021-11-04 14:30:30|942|941.6|942|941.4|942.2|941.6|942|941.4|2489
1636036240000|2021-11-04 14:30:40|942.2|941.6|942.6|942|942.6|942.2|942.2|941.6|13417
1636036250000|2021-11-04 14:30:50|942.8|941.6|941.6|940.8|942.8|941.6|941.6|940.8|13795
1636036280000|2021-11-04 14:31:20|||||||||2000
1636036290000|2021-11-04 14:31:30||941||941||941||941|2504
1636036310000|2021-11-04 14:31:50|||||||||1000
1636036330000|2021-11-04 14:32:10|||||||||224
1636036340000|2021-11-04 14:32:20|941.4|940.8|940.6|940|941.6|940.8|940.6|940|9867
1636036350000|2021-11-04 14:32:30|940.8|940.2|940.2|939.4|941|940.4|940.2|939.4|28540
1636036360000|2021-11-04 14:32:40|940|939.2|940|939.4|940.2|939.4|940|939.2|515
1636036370000|2021-11-04 14:32:50|940.2|939.6|940|939.6|940.6|940.4|940|939.6|21230
1636036380000|2021-11-04 14:33:00|939.8|939.4|939.6|939|940.2|939.4|939.6|939|6103
1636036390000|2021-11-04 14:33:10|939.4|938.8|939.4|938.6|939.6|938.8|939.4|938.6|159
1636036410000|2021-11-04 14:33:30|939.6|938.8|939|938.4|939.8|939.6|938.8|938.2|19709
1636036420000|2021-11-04 14:33:40|939.2|938.6|939|938.4|939.2|938.6|939|938.4|500
1636036430000|2021-11-04 14:33:50|939.2|938.6|939.2|938.6|939.2|938.6|939|938.6|805
1636036440000|2021-11-04 14:34:00|939|938.4|938.8|938.2|939|938.4|938.6|938.2|4168
1636036450000|2021-11-04 14:34:10||938.4||938.4||938.4||938.4|5775
1636036460000|2021-11-04 14:34:20||938.2||938.2||938.2||938.2|0
1636036480000|2021-11-04 14:34:40|938.6|938|937.4|936.8|939|938|937.2|936.6|74022
1636036490000|2021-11-04 14:34:50|937.2|937|937.4|936.6|937.4|937|937.2|936.6|9503
1636036500000|2021-11-04 14:35:00|937.2||937.2||937.2||937.2||0
1636036510000|2021-11-04 14:35:10|937|936.8|936.8|936.4|937.2|936.8|936.8|936|19028
1636036520000|2021-11-04 14:35:20|937|936.6|937|936.4|937.2|937|936.8|936.4|18116
1636036530000|2021-11-04 14:35:30|937.2|936.2|937.4|936.8|937.4|937.2|936.6|936.2|50666
1636036540000|2021-11-04 14:35:40|937.2|937|937.4|937|937.4|937|937.2|937|3902
1636036550000|2021-11-04 14:35:50|937.2|936.8|937.4|936.8|937.4|937|937.2|936.8|934
1636036560000|2021-11-04 14:36:00||937||937||937||937|0
1636036570000|2021-11-04 14:36:10|937.2|936.8|937.4|936.8|937.6|937|937|936.6|26062
1636036600000|2021-11-04 14:36:40|||||||||2849
1636036610000|2021-11-04 14:36:50|937.2|936.6|937|936.4|937.4|937|936.8|936.4|7518
1636036620000|2021-11-04 14:37:00||936.6||936.4||936.6||936.4|5341
1636036630000|2021-11-04 14:37:10|936.8|936.2|936.4|935.6|936.8|936.2|936.2|935.6|13814
1636036640000|2021-11-04 14:37:20|937.2|935.8|937.2|936.6|937.4|937|936.8|935.6|170372
1636036650000|2021-11-04 14:37:30|937|937|936.8|936.2|937.2|937|936.8|936.2|7851
1636036660000|2021-11-04 14:37:40|936.6|936|936.8|936.2|936.8|936.2|936.6|936|4655
1636036670000|2021-11-04 14:37:50|936.6|936|936.6|936|936.8|936.2|936.4|935.6|10799
1636036680000|2021-11-04 14:38:00||935.8||935.8||935.8||935.8|71
1636036690000|2021-11-04 14:38:10||936||936||936.2||936|276
1636036700000|2021-11-04 14:38:20|936.4|935.8|936.6|936|936.6|936|936.4|935.8|3119
1636036710000|2021-11-04 14:38:30||935.8||935.8||935.8||935.8|0
1636036720000|2021-11-04 14:38:40|936.4|936|936.6|936|936.6|936|936.4|936|6291
1636036730000|2021-11-04 14:38:50|936.8|936.2|937.4|936.8|937.4|936.8|936.6|936.2|17095
1636036740000|2021-11-04 14:39:00|937.6|937|937.6|937.2|937.6|937.2|937.6|937|15545
1636036750000|2021-11-04 14:39:10|937.8|937.4|937.6|937.2|938|937.4|937.6|937|6136
1636036760000|2021-11-04 14:39:20|937.8|937.4|938|937.4|938|937.4|937.8|937.2|868
1636036770000|2021-11-04 14:39:30|937.8|937.2|937.8|937.2|938|937.2|937.8|937.2|3248
1636036780000|2021-11-04 14:39:40|937.6|937|937.2|936.6|937.6|937|937.2|936.4|3553
1636036790000|2021-11-04 14:39:50|938|936.4|937.6|937|938|937.8|937.6|936.4|26960
1636036800000|2021-11-04 14:40:00|938|936.8|937.4|936.6|938|936.8|937.4|936.6|1116
1636036810000|2021-11-04 14:40:10|||||||||492
1636036820000|2021-11-04 14:40:20|937.6|936.8|937.6|936.8|937.6|937|937.6|936.8|6000
1636036830000|2021-11-04 14:40:30|937.4|937|937.4|936.8|937.6|937.4|937.4|936.8|7966
1636036840000|2021-11-04 14:40:40|937.2|936.6|937|936.4|937.2|936.6|937|936.4|5386
1636036850000|2021-11-04 14:40:50|||||||||4428
1636036860000|2021-11-04 14:41:00|937.2|936.6|937.6|936.6|937.6|937|937.2|936.4|16619
1636036870000|2021-11-04 14:41:10|937.4|936.8|937.2|936.4|937.4|936.8|937.2|936.4|399
1636036880000|2021-11-04 14:41:20|937||937||937||937||0
1636036890000|2021-11-04 14:41:30|936.8|936.2|937|936.2|937|936.6|936.6|936.2|9874
1636036910000|2021-11-04 14:41:50|937.2|936.4|937.2|936.6|937.2|936.6|937|936.4|10033
1636036920000|2021-11-04 14:42:00|937|936.4|937|936.4|937.2|936.8|936.6|936.2|28103
1636036930000|2021-11-04 14:42:10|936.8|936.2|936.8|936.4|937|936.4|936.6|936.2|13852
1636036940000|2021-11-04 14:42:20|937||937||937||937||2000
1636036950000|2021-11-04 14:42:30|||||||||250
1636036960000|2021-11-04 14:42:40|936.8|936.6|937|936.6|937|936.6|936.8|936.4|2837
1636036970000|2021-11-04 14:42:50|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|823
1636036980000|2021-11-04 14:43:00|937|936.2|937|936.4|937|936.6|936.6|936.2|19022
1636036990000|2021-11-04 14:43:10||936.6||936.4||936.6||936.4|3710
1636037000000|2021-11-04 14:43:20|936.8||936.8||936.8||936.8||2767
1636037010000|2021-11-04 14:43:30|936.6|936.2|936.8|936.2|936.8|936.6|936.6|936.2|15933
1636037020000|2021-11-04 14:43:40|937|936.8|936.6|936.2|937|936.8|936.4|936.2|17603
1636037030000|2021-11-04 14:43:50|936.8|936.4|937.2|936.6|937.2|936.6|936.6|936.2|3249
1636037040000|2021-11-04 14:44:00|937.4|936.8|937.8|937.2|938|937.2|937.4|936.8|21858
1636037060000|2021-11-04 14:44:20|937.6|937|937.6|937|937.6|937|937.4|937|2249
1636037070000|2021-11-04 14:44:30|937.4|936.8|937.4|936.6|937.4|936.8|937.2|936.4|13196
1636037080000|2021-11-04 14:44:40|937.2|936.4|937.6|937.2|937.6|937.2|937|936.4|4346
1636037090000|2021-11-04 14:44:50|937.8|937|937.8|937.2|937.8|937.2|937.8|937|754
1636037100000|2021-11-04 14:45:00|938|937.4|938|937.4|938|937.6|938|937.4|5671
1636037110000|2021-11-04 14:45:10|938.2|937.8|938.2|937.6|938.2|937.8|938.2|937.6|4073
1636037120000|2021-11-04 14:45:20|938.4|937.8|938.2|937.6|938.4|938|938.2|937.6|8240
1636037130000|2021-11-04 14:45:30|938|937.8|937.2|937|938.2|937.8|937.2|937|11775
1636037140000|2021-11-04 14:45:40|937.6|937.2|937.4|936.8|937.6|937.2|937.2|936.8|2923
1636037160000|2021-11-04 14:46:00|937.6|937|937.6|937.2|937.6|937.2|937.6|937|162
1636037170000|2021-11-04 14:46:10|937.8|937.4|937.4|937|937.8|937.4|937.4|937|2682
1636037180000|2021-11-04 14:46:20|||||||||11
1636037190000|2021-11-04 14:46:30|937.6|936.8|936.8|936.2|937.6|936.8|936.8|936.2|8174
1636037210000|2021-11-04 14:46:50|936.6|936|936.8|936.2|936.8|936.4|936|935.6|62914
1636037220000|2021-11-04 14:47:00|936.6|936|936.6|936|936.8|936|936.6|935.8|3108
1636037230000|2021-11-04 14:47:10|936.8|936.2|936.8|936.4|936.8|936.6|936.6|936.2|23319
1636037240000|2021-11-04 14:47:20|937.2|937|936.8|936.4|937.2|937|936.8|936.4|18548
1636037250000|2021-11-04 14:47:30|937|936.6|937|936.6|937|936.6|936.8|936.6|24698
1636037260000|2021-11-04 14:47:40|937.2|936.8|937.4|937|937.8|937.2|937.2|936.8|4243
1636037270000|2021-11-04 14:47:50|937.2|936.8|937.4|936.8|937.4|936.8|937.2|936.8|3095
1636037280000|2021-11-04 14:48:00|937.2|937|937.4|937|937.4|937|937.2|937|952
1636037290000|2021-11-04 14:48:10|937.6|937.2|938.6|937.8|938.6|938.2|937.6|937.2|26435
1636037300000|2021-11-04 14:48:20|938.4|938|938.6|938.2|938.6|938.2|938.4|938|2764
1636037310000|2021-11-04 14:48:30|938.8|938.4|938.8|938.2|938.8|938.4|938.8|938.2|10950
1636037320000|2021-11-04 14:48:40|939|938.4|939.4|939.2|939.4|939.2|939|938.4|19267
1636037330000|2021-11-04 14:48:50|939.6|939.4|939.8|939.4|940|939.6|939.6|939.4|2964
1636037340000|2021-11-04 14:49:00|939.6|939.2|939.2|938.6|939.8|939.2|939.2|938.6|9706
1636037350000|2021-11-04 14:49:10|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.6|4036
1636037360000|2021-11-04 14:49:20|939.2|938.6|939.2|939|939.6|939|939.2|938.6|2879
1636037370000|2021-11-04 14:49:30|939.6|938.8|939.4|938.8|939.6|939|939.2|938.6|28064
1636037380000|2021-11-04 14:49:40|939.2|938.6|939.2|938.4|939.2|938.6|939|938.4|2183
1636037390000|2021-11-04 14:49:50|939|938.2|937.6|937.4|939|938.2|937.6|937|7151
1636037400000|2021-11-04 14:50:00|937.8|937.2|937.6|937|938|937.6|937.6|937|31449
1636037410000|2021-11-04 14:50:10|937.4|936.8|937.4|936.8|937.6|937|937.4|936.8|5296
1636037420000|2021-11-04 14:50:20|937.6|937|937.4|936.8|937.6|937.2|937.4|936.8|3570
1636037430000|2021-11-04 14:50:30|937.2|937|936.4|935.8|937.2|937|936.2|935.6|48320
1636037440000|2021-11-04 14:50:40|936.6|936|936.4|936|936.6|936|936.4|935.8|5340
1636037450000|2021-11-04 14:50:50|936.2|935.8|936.4|935.8|936.4|936|936|935.8|13691
1636037460000|2021-11-04 14:51:00||936||936||936||936|0
1636037470000|2021-11-04 14:51:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|2930
1636037490000|2021-11-04 14:51:30|936.4|936|936.2|935.6|936.6|936|936|935.6|16973
1636037500000|2021-11-04 14:51:40|936.4|935.8|936.8|936.4|936.8|936.4|936.4|935.8|12839
1636037510000|2021-11-04 14:51:50|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|5674
1636037520000|2021-11-04 14:52:00|936.4|936|936.2|935.6|936.4|936|936.2|935.6|8956
1636037540000|2021-11-04 14:52:20|936.4|935.8|936.4|936|936.4|936|936.4|935.8|5061
1636037560000|2021-11-04 14:52:40|936.2|935.8|936.2|935.8|936.2|936|935.4|935|32247
1636037580000|2021-11-04 14:53:00|936|936|936|935.6|936|936|936|935.6|10212
1636037590000|2021-11-04 14:53:10|935.8|935.4|935.8|935.2|935.8|935.4|935.8|935.2|3513
1636037610000|2021-11-04 14:53:30|935.6|935.4|935|934.6|935.6|935.4|934.8|934.4|173972
1636037620000|2021-11-04 14:53:40|935.2|934.4|934.6|934|935.2|934.4|934.6|934|23222
1636037630000|2021-11-04 14:53:50|934.8|934.2|934.8|934.4|934.8|934.4|934.8|934.2|6266
1636037640000|2021-11-04 14:54:00|934.6|934.2|934|933.6|934.8|934.2|934|933.6|34050
1636037650000|2021-11-04 14:54:10|934.2|933.8|934.2|933.6|934.2|933.8|934.2|933.6|6200
1636037660000|2021-11-04 14:54:20|934|933.2|934|933.2|934.2|933.8|933.4|933.2|24921
1636037670000|2021-11-04 14:54:30|934.2|933.4|933.6|933.2|934.2|933.4|933.4|933.2|12659
1636037680000|2021-11-04 14:54:40|||||||||840
1636037690000|2021-11-04 14:54:50|933.4|933|933.2|932.6|933.6|933|933|932.6|29796
1636037700000|2021-11-04 14:55:00|933||933||933.2||932.8||7136
1636037720000|2021-11-04 14:55:20|||||||||2144
1636037730000|2021-11-04 14:55:30|933.2|932.8|933.2|932.6|933.2|932.8|933|932.6|7536
1636037740000|2021-11-04 14:55:40|933|932.2|933|932.6|933|932.6|932.4|932.2|25304
1636037750000|2021-11-04 14:55:50|932.8|932.4|933|932.6|933|932.8|932.8|932.4|5632
1636037760000|2021-11-04 14:56:00|933.2|932.4|933.8|933.4|934.2|934|933.2|932.4|52119
1636037770000|2021-11-04 14:56:10||933.6||933.4||933.6||933.4|492
1636037780000|2021-11-04 14:56:20|933.6|933.2|933.4|932.8|933.8|933.2|933.2|932.8|17047
1636037800000|2021-11-04 14:56:40|933.2||933.2||933.2||933||3320
1636037810000|2021-11-04 14:56:50|933.4|933|933.4|933|933.4|933.2|933.4|933|7617
1636037820000|2021-11-04 14:57:00|933.6|933.2|933.8|933.6|934.4|933.8|933.6|933|14786
1636037830000|2021-11-04 14:57:10|934|933.8|934.4|933.8|934.4|933.8|933.8|933.8|11304
1636037840000|2021-11-04 14:57:20|934.6|934|934.6|934.2|934.6|934.4|934.6|934|25527
1636037860000|2021-11-04 14:57:40|934.8|934.4|935.6|935|935.6|935|934.8|934.2|29175
1636037870000|2021-11-04 14:57:50|935.4||935.4||935.4||935.4||498
1636037880000|2021-11-04 14:58:00|935.6|935.2|936.4|935.8|936.4|935.8|935.6|934.8|10771
1636037890000|2021-11-04 14:58:10|936||936.4||936.4||936||611
1636037910000|2021-11-04 14:58:30|936|935.6|936.4|935.8|936.4|935.8|936|935.6|3895
1636037920000|2021-11-04 14:58:40|936.2|935.6|936|935.4|936.2|935.6|936|935.4|7022
1636037940000|2021-11-04 14:59:00|935.8|935.2|936.4|936|936.4|936|935.6|935.2|32281
1636037950000|2021-11-04 14:59:10|936.6|936.2|936.6|936.2|937|936.4|936.6|936|7554
1636037960000|2021-11-04 14:59:20|936.4|936|936.6|936|936.6|936|936.4|936|2537
1636037970000|2021-11-04 14:59:30|936.8|936.2|937.4|937|937.4|937|936.8|936.2|17500
1636037980000|2021-11-04 14:59:40|937.2|936.8|937.4|937|937.4|937|937.2|936.8|3865
1636037990000|2021-11-04 14:59:50|||||||||300
1636038000000|2021-11-04 15:00:00|937.2|936.8|937.4|937|937.4|937|937.2|936.8|785
1636038010000|2021-11-04 15:00:10|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937|11133
1636038020000|2021-11-04 15:00:20|937.8|937.4|938.6|937.8|938.6|938.2|937.8|937.4|16959
1636038030000|2021-11-04 15:00:30||938||938.2||938.2||938|2054
1636038040000|2021-11-04 15:00:40|938.4|938|938.2|937.8|938.4|938|938|937.8|10848
1636038050000|2021-11-04 15:00:50|938.4|938|939|938.4|939|938.4|938.4|937.8|20758
1636038060000|2021-11-04 15:01:00|939.2|938.6|939.6|939.4|939.6|939.4|939|938.6|8776
1636038070000|2021-11-04 15:01:10|939.8|939.2|940|939.6|940|939.6|939.4|939.2|10903
1636038080000|2021-11-04 15:01:20|939.8|939.4|940|939.6|940|939.6|939.8|939.2|1452
1636038090000|2021-11-04 15:01:30|939.8|939.4|940.2|939.6|940.2|939.8|939.4|939|48581
1636038100000|2021-11-04 15:01:40|940|939.4|939.6|939.2|940|939.4|939.6|939.2|5467
1636038110000|2021-11-04 15:01:50|939.8||939.8||939.8||939.8||0
1636038120000|2021-11-04 15:02:00|939.6|939|939.4|939|939.8|939|939|938.8|20217
1636038130000|2021-11-04 15:02:10|939.6|939.2|939.6|939|939.8|939.2|939.4|939|3533
1636038140000|2021-11-04 15:02:20|939.8|939.2|939.8|939.2|939.8|939.4|939.4|939.2|8776
1636038150000|2021-11-04 15:02:30|940|939.4|941.2|940.6|941.2|940.6|940|939.4|19844
1636038160000|2021-11-04 15:02:40|941|940.8|941|940.6|941|940.8|941|940.6|1981
1636038170000|2021-11-04 15:02:50|940.8|940.4|940.6|940|941|940.4|940.2|939.6|18213
1636038180000|2021-11-04 15:03:00|940.4|939.8|940.2|939.8|940.4|940|940.2|939.6|728
1636038190000|2021-11-04 15:03:10|940.4|940|941|940.6|941.2|940.8|940.4|940|5818
1636038200000|2021-11-04 15:03:20|940.8|940.4|940.6|940.2|940.8|940.4|940.6|940.2|2923
1636038210000|2021-11-04 15:03:30|940.8|940.4|940.8|940.2|940.8|940.6|940.8|940.2|1500
1636038220000|2021-11-04 15:03:40||940.4||940.4||940.4||940.4|0
1636038230000|2021-11-04 15:03:50|941|940.6|941|940.4|941|940.6|940.8|940.4|3021
1636038240000|2021-11-04 15:04:00|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|269
1636038250000|2021-11-04 15:04:10|940.6|940|940.4|939.8|940.6|940.2|939.8|939.6|30373
1636038270000|2021-11-04 15:04:30|940.2|940|940|939.6|940.4|940|939.8|939.6|17114
1636038280000|2021-11-04 15:04:40|939.8|939.4|939.4|939|939.8|939.4|939.4|939|6120
1636038290000|2021-11-04 15:04:50|939.6|939.2|939.4|939|939.8|939.4|939.4|939|19625
1636038300000|2021-11-04 15:05:00|939.6||939.6||939.6||939.6||1420
1636038310000|2021-11-04 15:05:10|939.8|939.2|939.6|939.2|939.8|939.4|939.6|939.2|6286
1636038320000|2021-11-04 15:05:20|939.4|939|940.2|939.6|940.2|939.8|939.2|938.8|47579
1636038330000|2021-11-04 15:05:30|940|939.4|939.8|939.2|940.2|939.6|939.8|939.2|11325
1636038340000|2021-11-04 15:05:40|939.6|939|939.4|938.8|939.6|939|939.2|938.8|12151
1636038350000|2021-11-04 15:05:50|939.2|938.6|939|938.6|939.2|938.6|939|938.6|4559
1636038360000|2021-11-04 15:06:00|938.8|938.4|937.8|937.4|939|938.4|937.4|937.2|22538
1636038370000|2021-11-04 15:06:10|938|937.6|937.8|937.4|938|937.8|937.8|937.2|12557
1636038380000|2021-11-04 15:06:20|938|937.6|938|937.4|938|937.6|937.8|937.4|363
1636038390000|2021-11-04 15:06:30|937.8||937.8||937.8||937.6||7347
1636038400000|2021-11-04 15:06:40|937.6||937.8||937.8||937.6||20792
1636038410000|2021-11-04 15:06:50|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937.2|1830
1636038420000|2021-11-04 15:07:00||937||937||937||937|2096
1636038430000|2021-11-04 15:07:10|937.2|936.8|936.6|936|937.2|936.8|936.4|936|18350
1636038440000|2021-11-04 15:07:20|936.4|935.8|936|935.8|936.4|936|936|935.8|14301
1636038450000|2021-11-04 15:07:30|935.8|935.6|935.6|935.2|935.8|935.6|935.6|935.2|3663
1636038460000|2021-11-04 15:07:40|||||||||408
1636038470000|2021-11-04 15:07:50|936.2|935.4|936.4|936|936.6|936.2|936.2|935.2|23543
1636038480000|2021-11-04 15:08:00|936.2|935.8|936.6|936|936.6|936|936.2|935.8|4524
1636038500000|2021-11-04 15:08:20||936.2||936||936.2||936|0
1636038510000|2021-11-04 15:08:30|936.4||936.4||936.4||936.4||0
1636038520000|2021-11-04 15:08:40|936.6|936.2|936.6|936|936.6|936.2|936.4|936|10613
1636038530000|2021-11-04 15:08:50|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|8368
1636038540000|2021-11-04 15:09:00|937|936.4|937.8|937.4|938|937.6|937|936.4|38482
1636038550000|2021-11-04 15:09:10|937.6|937.2|937.6|937|937.8|937.2|937.4|937|5812
1636038560000|2021-11-04 15:09:20|937.8|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1636038570000|2021-11-04 15:09:30|938||938||938||938||5124
1636038580000|2021-11-04 15:09:40|938.4|937.6|938.6|938|938.6|938.2|938.2|937.6|15475
1636038590000|2021-11-04 15:09:50|||||||||267
1636038600000|2021-11-04 15:10:00|938.4|937.8|938.4|937.8|938.4|938|938.4|937.8|2535
1636038610000|2021-11-04 15:10:10|938.2|938|938.4|938|938.6|938.4|938.2|937.8|16172
1636038620000|2021-11-04 15:10:20|938.6||938.6||938.6||938.6||647
1636038640000|2021-11-04 15:10:40|||||||||400
1636038650000|2021-11-04 15:10:50|938.4|938.2|939|938.4|939|938.6|938.4|938|14440
1636038660000|2021-11-04 15:11:00|939.2|938.6|939.2|938.8|939.2|938.8|939.2|938.6|2957
1636038670000|2021-11-04 15:11:10|939.4|939|940|939.6|940|939.6|939.4|939|5018
1636038680000|2021-11-04 15:11:20|940.2|939.8|940.4|939.8|940.4|940.2|940.2|939.8|1136
1636038690000|2021-11-04 15:11:30||940||940||940||940|200
1636038710000|2021-11-04 15:11:50|940.6|940.2|941.8|941.2|941.8|941.2|940.6|940.2|12797
1636038720000|2021-11-04 15:12:00|942|941.4|942.2|941.6|942.8|942.4|942|941.4|35226
1636038730000|2021-11-04 15:12:10|942.4|941.8|942.8|942.2|942.8|942.4|942.2|941.6|6685
1636038740000|2021-11-04 15:12:20|943|942.4|943|942.2|943|942.6|943|942.2|2517
1636038750000|2021-11-04 15:12:30|942.8|942.4|942.2|941.8|942.8|942.4|941.8|941.6|7753
1636038760000|2021-11-04 15:12:40|942.4|942|942.6|942.2|942.6|942.2|942.4|942|2276
1636038780000|2021-11-04 15:13:00|942.4|942|942.4|942|942.4|942|942.4|942|2155
1636038790000|2021-11-04 15:13:10|942.2|942.2|941.6|941.2|942.4|942.2|941.6|941.2|32033
1636038800000|2021-11-04 15:13:20||941||941.2||941.2||941|4863
1636038820000|2021-11-04 15:13:40|941.4|941.4|941.8|941.4|942|941.6|941.4|941.2|5643
1636038830000|2021-11-04 15:13:50|941.6|941.2|940.6|940.4|941.6|941.2|940.6|939.8|13083
1636038840000|2021-11-04 15:14:00|940.8|940|940.8|940.4|941|940.6|940.6|940|19122
1636038860000|2021-11-04 15:14:20||940.6||940.4||940.6||940.4|1552
1636038870000|2021-11-04 15:14:30|940.6|940.2|941|940.4|941|940.4|940.6|940|25757
1636038880000|2021-11-04 15:14:40|941.2|940.6|941.4|940.8|941.4|940.8|941.2|940.6|18120
1636038890000|2021-11-04 15:14:50|941.2|940.6|941|940.6|941.2|940.6|941|940.6|6275
1636038900000|2021-11-04 15:15:00|940.8|940.4|941|940.4|941|940.8|940.6|940|26140
1636038910000|2021-11-04 15:15:10|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.4|747
1636038920000|2021-11-04 15:15:20||940.8||940.8||940.8||940.8|7200
1636038930000|2021-11-04 15:15:30|941|941|941|940.6|941|941|941|940.6|7407
1636038940000|2021-11-04 15:15:40|941.2|940.8|941.2|940.6|941.2|940.8|941.2|940.6|7703
1636038950000|2021-11-04 15:15:50|941|940.4|941|940.6|941|940.6|940.6|940.2|12971
1636038960000|2021-11-04 15:16:00|940.8|940.8|940.8|940.6|941|940.8|940.8|940.6|1688
1636038970000|2021-11-04 15:16:10|940.6|940.4|940.8|940.4|941|940.6|940.6|940.2|13155
1636038980000|2021-11-04 15:16:20|940.6|940.2|940.8|940.2|940.8|940.4|940.6|940.2|9470
1636038990000|2021-11-04 15:16:30|940.6|940.4|940.6|940.2|940.8|940.4|940.6|940.2|5834
1636039000000|2021-11-04 15:16:40|||||||||892
1636039010000|2021-11-04 15:16:50|940.4|940|940.6|940.2|940.6|940.2|940.2|940|121019
1636039020000|2021-11-04 15:17:00|940.4|940|940.4|940|940.8|940.2|940.2|940|26883
1636039030000|2021-11-04 15:17:10|940.6|940.2|941.2|941|941.2|941|940.6|940.2|29431
1636039040000|2021-11-04 15:17:20|941.4|941.2|941.4|941|941.4|941.2|941.4|941|1578
1636039050000|2021-11-04 15:17:30|941.6|941.2|942|941.6|942.2|941.6|941.6|941.2|12669
1636039060000|2021-11-04 15:17:40||941.8||941.6||941.8||941.6|2221
1636039070000|2021-11-04 15:17:50|941.8|941.4|942.8|942.4|942.8|942.6|941.6|941.4|31967
1636039080000|2021-11-04 15:18:00|942.6|942.2|943|942.6|943.4|942.8|942.6|942.2|11636
1636039090000|2021-11-04 15:18:10|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|3007
1636039110000|2021-11-04 15:18:30|||||||||542
1636039120000|2021-11-04 15:18:40|943|942.6|943|942.4|943|942.6|943|942.4|1928
1636039130000|2021-11-04 15:18:50|||||||||469
1636039140000|2021-11-04 15:19:00||942.6||942.6||942.8||942.4|5219
1636039150000|2021-11-04 15:19:10|943.2|942.8|944.4|943.6|944.4|944|943.2|942.8|28360
1636039160000|2021-11-04 15:19:20|944.2|943.8|944.4|943.8|944.4|944|943.8|943.6|36473
1636039170000|2021-11-04 15:19:30||944||944||944||944|737
1636039180000|2021-11-04 15:19:40|944.6|944.2|945|944.6|945.2|944.8|944.6|944.2|22105
1636039190000|2021-11-04 15:19:50|944.6|944.8|945.2|944.4|945.2|944.8|944.6|944.4|16349
1636039200000|2021-11-04 15:20:00|945|944.6|945.4|945|945.4|945|945|944.6|8648
1636039210000|2021-11-04 15:20:10|945.6|945.2|945.4|944.8|945.6|945.2|945.2|944.8|15118
1636039220000|2021-11-04 15:20:20|945.6|945|945.8|945.2|946|945.4|945.4|945|16679
1636039230000|2021-11-04 15:20:30|945.6|945|945.6|945.2|945.8|945.4|945.4|945|29471
1636039240000|2021-11-04 15:20:40|945.8|945|945.4|945.2|946|945.4|944.8|944.4|73168
1636039250000|2021-11-04 15:20:50|945.6|945.4|945.8|945.6|945.8|945.6|945.6|945.4|4264
1636039260000|2021-11-04 15:21:00|946|945.8|945.8|945.2|947.6|947.2|945.4|945.2|99888
1636039270000|2021-11-04 15:21:10|945.6|945|945.4|945|945.6|945.2|945.4|945|8208
1636039280000|2021-11-04 15:21:20|945.2|944.8|946.2|946|946.4|946.2|945.2|944.6|74481
1636039290000|2021-11-04 15:21:30||945.8||946||946||945.8|1022
1636039300000|2021-11-04 15:21:40|946|945.6|947|946.6|947.4|946.8|946|945.6|21354
1636039310000|2021-11-04 15:21:50|946.8|946.4|947.4|946.8|947.4|947|946.6|946.2|32838
1636039320000|2021-11-04 15:22:00|947.2|946.6|946.8|946.4|947.2|946.8|946.8|946.2|11220
1636039330000|2021-11-04 15:22:10|946.6|946.2|945|944.4|946.6|946.2|944.8|944.4|29140
1636039340000|2021-11-04 15:22:20|944.6|944.2|943.8|943.4|945|944.2|943.6|943.4|14387
1636039360000|2021-11-04 15:22:40|943.6|943.2|943|942.4|943.6|943.2|943|942.2|6002
1636039370000|2021-11-04 15:22:50|943.2|942.6|942.8|942.4|943.2|942.6|942.8|942.4|9055
1636039380000|2021-11-04 15:23:00|943|942.2|942.6|942|943|942.2|942.4|942|5888
1636039390000|2021-11-04 15:23:10|942.8|942.2|942.8|942.6|943|942.8|942.6|942|14961
1636039400000|2021-11-04 15:23:20|943||943||943||943||1278
1636039420000|2021-11-04 15:23:40|943.2|942.8|943.4|943|943.4|943|943.2|942.8|8441
1636039430000|2021-11-04 15:23:50|||||||||5000
1636039440000|2021-11-04 15:24:00|943.2|942.8|941.6|941.2|943.2|942.8|941.4|941.2|31564
1636039450000|2021-11-04 15:24:10|941.8|941.4|941|940.6|941.8|941.4|941|940.4|28495
1636039460000|2021-11-04 15:24:20|941.2|940.8|941|940.4|941.2|941|941|940.4|8760
1636039470000|2021-11-04 15:24:30||940.6||940.6||940.6||940.6|0
1636039480000|2021-11-04 15:24:40|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|2191
1636039490000|2021-11-04 15:24:50|941.4|941|941.2|940.8|941.4|941|941.2|940.8|10867
1636039500000|2021-11-04 15:25:00|941|940.6|941|940.4|941|940.6|941|940.4|6848
1636039510000|2021-11-04 15:25:10||940.6||940.4||940.6||940.4|0
1636039520000|2021-11-04 15:25:20|941.2|940.6|941.2|940.6|941.2|940.8|941.2|940.6|803
1636039530000|2021-11-04 15:25:30|941.4|940.8|941.4|941.2|941.4|941.2|941.4|940.8|8115
1636039540000|2021-11-04 15:25:40|941.2|941|940.8|940.2|941.2|941|940.6|940.2|13821
1636039550000|2021-11-04 15:25:50|940.6|940|940.4|940|940.6|940|940.4|940|8685
1636039560000|2021-11-04 15:26:00|940.2|939.8|940|939.2|940.2|940|939.6|939|238394
1636039570000|2021-11-04 15:26:10|940.2|939.4|940.2|940|940.2|940|940|939.4|10291
1636039580000|2021-11-04 15:26:20|940.4|939.8|941|940.6|941.2|940.6|940.4|939.6|15256
1636039590000|2021-11-04 15:26:30|940.8|940.4|941|940.6|941|940.6|940.6|940.2|6539
1636039600000|2021-11-04 15:26:40|940.8|940.4|941|940.4|941|940.6|940.8|940.4|8294
1636039610000|2021-11-04 15:26:50|940.8|940.2|941.4|940.8|941.4|940.8|940.4|940|14251
1636039620000|2021-11-04 15:27:00|941.6|941|941.8|941.4|941.8|941.4|941.6|941|2853
1636039630000|2021-11-04 15:27:10|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|3858
1636039640000|2021-11-04 15:27:20|941.4|941|941.2|940.8|941.4|941|941.2|940.8|6238
1636039650000|2021-11-04 15:27:30|941|940.6|939.6|939|941.2|940.6|939.6|939|8507
1636039660000|2021-11-04 15:27:40|939.4|938.8|939.2|938.8|939.6|938.8|939|938.8|8615
1636039670000|2021-11-04 15:27:50|939|938.6|938.8|938.2|939|938.6|938.8|938.2|1129
1636039680000|2021-11-04 15:28:00|938.6|938|938.6|938.2|938.8|938.4|938.4|938|6730
1636039690000|2021-11-04 15:28:10|938.4|938|938.6|938.2|938.6|938.2|938.4|938|3246
1636039700000|2021-11-04 15:28:20|938.8|938.4|939|938.6|939|938.6|938.8|938.4|7115
1636039710000|2021-11-04 15:28:30|939.2|938.8|939.4|939|939.4|939|939.2|938.8|5806
1636039720000|2021-11-04 15:28:40|939.2|938.8|938.6|938.2|939.2|938.8|938.6|938.2|13139
1636039730000|2021-11-04 15:28:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|6135
1636039740000|2021-11-04 15:29:00||938.6||938.4||938.6||938.4|6860
1636039750000|2021-11-04 15:29:10|939|938.6|940.8|940.2|940.8|940.4|939|938.4|25875
1636039760000|2021-11-04 15:29:20|941|940.4|942.6|941.8|942.6|942.2|941|940.4|46741
1636039770000|2021-11-04 15:29:30|942.4|942|942.8|942.4|943|942.8|941.8|941.6|80470
1636039780000|2021-11-04 15:29:40|942.6|942|942.8|942.2|942.8|942.6|942.4|942|18777
1636039790000|2021-11-04 15:29:50|942.6|942|941.8|941.6|942.8|942.4|941.8|941.6|19573
1636039800000|2021-11-04 15:30:00|941.6|941.4|941|940.6|941.8|941.4|940.8|940.2|19398
1636039810000|2021-11-04 15:30:10|940.8|940.4|940.8|940.2|940.8|940.4|940.6|940.2|2980
1636039830000|2021-11-04 15:30:30|941.2|940.4|941.2|940.6|941.2|941|940.6|940.2|21763
1636039840000|2021-11-04 15:30:40|941.4|940.8|942|941.2|942|941.8|941.2|940.8|30195
1636039850000|2021-11-04 15:30:50|941.8|941.4|941.2|940.6|942|941.4|941.2|940.4|2252
1636039860000|2021-11-04 15:31:00||940.8||940.8||940.8||940.8|0
1636039870000|2021-11-04 15:31:10|941|940.6|941.2|940.6|941.2|940.8|940.8|940.6|2740
1636039890000|2021-11-04 15:31:30|941|940.4|940.8|940.4|941|940.4|940.6|940.2|6020
1636039900000|2021-11-04 15:31:40|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1636039910000|2021-11-04 15:31:50|940.4|940|939.6|939.4|940.6|940|939.6|939.4|16314
1636039920000|2021-11-04 15:32:00|939.8|939.6|940.2|939.6|940.2|939.8|939.8|939.4|16700
1636039930000|2021-11-04 15:32:10|940|939.4|940.2|939.6|940.2|939.6|940|939.4|2214
1636039940000|2021-11-04 15:32:20|940||940||940||940||0
1636039960000|2021-11-04 15:32:40|||||||||1512
1636039970000|2021-11-04 15:32:50|940.2|939.8|941|940.6|941|940.6|940.2|939.6|19618
1636039980000|2021-11-04 15:33:00|940.8|940.4|940.6|940.2|940.8|940.4|940.4|940.2|7794
1636039990000|2021-11-04 15:33:10|940.4|940|939.8|939.2|940.4|940|939.8|939.2|3154
1636040000000|2021-11-04 15:33:20|939.6|939|939.2|938.8|939.6|939|939|938.6|19304
1636040010000|2021-11-04 15:33:30|939||939||939.2||939||986
1636040020000|2021-11-04 15:33:40|939.2|938.6|939|938.6|939.2|938.6|939|938.6|206
1636040030000|2021-11-04 15:33:50|939.2|938.8|939|938.6|939.2|938.8|939|938.6|7225
1636040040000|2021-11-04 15:34:00|938.8|938.4|939.2|938.6|939.2|938.8|938.8|938.4|6849
1636040050000|2021-11-04 15:34:10|||||||||2127
1636040060000|2021-11-04 15:34:20|939.4|938.8|940|939.6|940|939.8|939.4|938.8|36695
1636040070000|2021-11-04 15:34:30|||||||||54
1636040080000|2021-11-04 15:34:40||939.8||939.6||939.8||939.6|1117
1636040090000|2021-11-04 15:34:50|||||||||62
1636040100000|2021-11-04 15:35:00|940.2|939.8|940|939.6|940.2|939.8|940|939.6|5274
1636040110000|2021-11-04 15:35:10|||||||||20
1636040120000|2021-11-04 15:35:20|939.8||939.8||940||939.8||5808
1636040130000|2021-11-04 15:35:30|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|4137
1636040160000|2021-11-04 15:36:00|939.6|939.2|939.8|939.2|939.8|939.6|939.6|939.2|10241
1636040170000|2021-11-04 15:36:10|||||||||54
1636040180000|2021-11-04 15:36:20|939.6|939.4|941.4|940.8|941.4|941|939.6|939.2|53225
1636040190000|2021-11-04 15:36:30|941.2|940.6|941.4|940.8|941.4|941|941|940.4|5997
1636040200000|2021-11-04 15:36:40|941.6|940.6|941.8|941.2|941.8|941.2|941.6|940.6|14790
1636040210000|2021-11-04 15:36:50|942.4|941.4|942.4|941.8|942.4|942|942.4|941.2|37292
1636040220000|2021-11-04 15:37:00|942.2|942|941.8|941.4|942.2|942|941.8|941.4|9132
1636040230000|2021-11-04 15:37:10|941.6|941.2|941.4|940.8|941.6|941.2|941.4|940.8|8421
1636040240000|2021-11-04 15:37:20|941.2|941|941.4|940.8|941.4|941|941.2|940.8|5374
1636040250000|2021-11-04 15:37:30||941||941||941||941|400
1636040260000|2021-11-04 15:37:40|941.6|941.2|943.2|942.6|943.2|942.8|941.6|941.2|28520
1636040270000|2021-11-04 15:37:50|943|942.4|942.8|942.4|943|942.6|942.8|942.4|812
1636040280000|2021-11-04 15:38:00|942.6|942.2|942.8|942.6|942.8|942.6|942.6|942.2|8035
1636040290000|2021-11-04 15:38:10|943|942.4|943|942.6|943|942.6|943|942.4|8917
1636040300000|2021-11-04 15:38:20|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|1978
1636040310000|2021-11-04 15:38:30|943.4|943|943.4|942.8|943.4|943.2|943.2|942.8|17723
1636040320000|2021-11-04 15:38:40||943||943||943||943|0
1636040340000|2021-11-04 15:39:00|943.6|943.2|944|943.6|944|943.8|943.6|943.2|18574
1636040350000|2021-11-04 15:39:10|943.8|943.4|943.2|942.6|943.8|943.4|943|942.4|22552
1636040360000|2021-11-04 15:39:20|943|942.4|943|942.4|943.2|942.6|942.8|942.4|13204
1636040380000|2021-11-04 15:39:40|943.2|942.6|943|942.4|943.4|942.8|943|942.4|5241
1636040390000|2021-11-04 15:39:50|943.2|942.6|943.2|942.6|943.2|943|943.2|942.4|1000
1636040400000|2021-11-04 15:40:00|943.4|942.4|943.2|942.6|943.4|942.8|943.2|942.4|4399
1636040410000|2021-11-04 15:40:10|943|942.4|943.2|942.6|943.2|942.6|943|942.4|0
1636040420000|2021-11-04 15:40:20|943||942.8||943||942.8||0
1636040440000|2021-11-04 15:40:40|942.6|942.4|942.4|941.8|942.8|942.4|942.2|941.8|8074
1636040450000|2021-11-04 15:40:50|942.6|942|942.6|942|942.6|942.2|942.6|942|8151
1636040460000|2021-11-04 15:41:00|942.4||942.4||942.4||942.4||0
1636040470000|2021-11-04 15:41:10||942.2||942.2||942.2||942.2|0
1636040480000|2021-11-04 15:41:20|942.2|942|942.4|942.2|942.6|942.2|942.2|942|3802
1636040490000|2021-11-04 15:41:30|942|941.8|942.4|941.8|942.6|942.2|942|941.8|25278
1636040500000|2021-11-04 15:41:40||942||941.8||942.2||941.8|10382
1636040510000|2021-11-04 15:41:50|942.2|942|942.2|941.8|942.2|942|942.2|941.8|266
1636040540000|2021-11-04 15:42:20|942|941.6|942|941.6|942.2|941.8|941.6|941.4|20538
1636040550000|2021-11-04 15:42:30||941.4||941.4||941.4||941.4|151
1636040560000|2021-11-04 15:42:40||941.6||941.6||941.8||941.6|1957
1636040570000|2021-11-04 15:42:50|941.8|941.4|942|941.4|942|941.6|941.8|941.4|3138
1636040580000|2021-11-04 15:43:00|942.2|941.6|942.2|941.6|942.2|941.8|942.2|941.6|200
1636040590000|2021-11-04 15:43:10|942||942||942||942||3842
1636040620000|2021-11-04 15:43:40|942.2|941.8|942.2|942|942.2|942|942.2|941.8|5901
1636040630000|2021-11-04 15:43:50||941.8||942||942||941.8|4531
1636040640000|2021-11-04 15:44:00|942.4|941.8|942|941.6|942.4|941.8|942|941.6|1333
1636040650000|2021-11-04 15:44:10|941.8|941.4|940.8|940.2|941.8|941.4|940.6|940.2|19076
1636040660000|2021-11-04 15:44:20||940.4||940.4||940.4||940.4|630
1636040670000|2021-11-04 15:44:30|||||||||354
1636040690000|2021-11-04 15:44:50|941|940.6|941.2|940.8|941.2|940.8|941|940.4|14994
1636040710000|2021-11-04 15:45:10|941|940.6|941.2|940.8|941.2|940.8|941|940.6|3904
1636040720000|2021-11-04 15:45:20|941.4|941|941.4|941|941.4|941.2|941.2|940.8|44434
1636040730000|2021-11-04 15:45:30||941.2||941.2||941.2||941.2|5941
1636040740000|2021-11-04 15:45:40|941.6|941.4|942.8|942.4|943.4|943.2|941.6|941.4|39850
1636040750000|2021-11-04 15:45:50|943|942.6|943.2|942.6|943.4|943|943|942.4|17206
1636040760000|2021-11-04 15:46:00||942.8||942.6||942.8||942.6|0
1636040770000|2021-11-04 15:46:10|943|942.4|943|942.4|943.2|942.6|942.8|942.4|2105
1636040780000|2021-11-04 15:46:20||942.6||942.6||942.6||942.6|0
1636040790000|2021-11-04 15:46:30|942.8|942.4|941.8|941.4|943|942.6|941.8|941.4|14518
1636040800000|2021-11-04 15:46:40|941.4|941.2|941.4|941|941.4|941.4|941.4|941|1056
1636040810000|2021-11-04 15:46:50|941.2|940.8|941|940.8|941.2|940.8|941|940.8|27397
1636040820000|2021-11-04 15:47:00|940.8|940.6|940.8|940.6|941|940.6|940.6|940.4|6189
1636040840000|2021-11-04 15:47:20|940.6|940.4|940.8|940.4|941|940.6|940.4|940.2|27684
1636040870000|2021-11-04 15:47:50|940.6|940.2|940.8|940.4|940.8|940.4|940.4|940.2|4552
1636040880000|2021-11-04 15:48:00|941|940.6|940.8|940.6|941|940.6|940.8|940.6|2426
1636040890000|2021-11-04 15:48:10||940.4||940.4||940.6||940.4|4298
1636040900000|2021-11-04 15:48:20|940.6|940.2|940.4|940|940.6|940.2|940.4|940|6453
1636040910000|2021-11-04 15:48:30|||||||||1200
1636040930000|2021-11-04 15:48:50|940.6|940.2|940.4|940|940.6|940.2|940.4|940|1498
1636040960000|2021-11-04 15:49:20|940.2|939.8|940.2|939.6|940.2|939.8|939.8|939.4|23193
1636040970000|2021-11-04 15:49:30||939.8||939.8||939.8||939.8|0
1636040980000|2021-11-04 15:49:40|||||||||1063
1636040990000|2021-11-04 15:49:50|940|939.6|939.2|938.8|940|939.6|939|938.6|9198
1636041000000|2021-11-04 15:50:00|939||939||939||939||220
1636041010000|2021-11-04 15:50:10|939.2|939|939.2|938.8|939.2|939|939.2|938.8|9865
1636041020000|2021-11-04 15:50:20|939|939|939.6|939|939.8|939.6|939|938.6|42974
1636041030000|2021-11-04 15:50:30|939.4|938.8|939.2|938.8|939.4|938.8|939.2|938.8|6846
1636041050000|2021-11-04 15:50:50|939|938.6|938.6|938|939|938.8|938.6|938|6384
1636041060000|2021-11-04 15:51:00||938.2||938.2||938.2||938|0
1636041070000|2021-11-04 15:51:10||938||938.2||938.2||938|1144
1636041080000|2021-11-04 15:51:20|938.8|938.4|938.8|938.2|938.8|938.6|938.8|938.2|11786
1636041090000|2021-11-04 15:51:30||938.4||938.2||938.4||938.2|1586
1636041110000|2021-11-04 15:51:50|939|938.4|939|938.4|939|938.6|939|938.4|14208
1636041120000|2021-11-04 15:52:00|938.8|938.2|938.8|938.2|939|938.2|938.8|938.2|4933
1636041130000|2021-11-04 15:52:10||938.4||938.2||938.4||938.2|0
1636041150000|2021-11-04 15:52:30||938.4||938.4||938.6||938.4|16984
1636041160000|2021-11-04 15:52:40||938.2||938.4||938.4||938.2|0
1636041170000|2021-11-04 15:52:50||938.2||938.4||938.4||938.2|2
1636041180000|2021-11-04 15:53:00|938.6||938.8||938.8||938.6||5064
1636041190000|2021-11-04 15:53:10|939|938.6|940.4|940|940.4|940.2|939|938.4|50339
1636041200000|2021-11-04 15:53:20|940.2|939.8|939.8|939.4|940.2|939.8|939.8|939.2|9582
1636041210000|2021-11-04 15:53:30||939.2||939.2||939.4||939.2|0
1636041220000|2021-11-04 15:53:40|939.6|939.4|940|939.6|940.2|939.8|939.6|939.2|12039
1636041230000|2021-11-04 15:53:50|939.8|939.4|939.8|939.4|940|939.6|939.8|939.2|3978
1636041240000|2021-11-04 15:54:00|940|939.6|939.8|939.4|940|939.8|939.8|939.4|763
1636041250000|2021-11-04 15:54:10|940|939.6|939.6|939.2|940|939.6|939.6|939.2|5544
1636041260000|2021-11-04 15:54:20|||||||||422
1636041280000|2021-11-04 15:54:40|939.4|939.4|939.6|939|939.6|939.4|939.4|939|8422
1636041290000|2021-11-04 15:54:50||939.2||939||939.2||939|0
1636041310000|2021-11-04 15:55:10|939.4|939.2|939.4|939|939.4|939.2|939.2|939|3085
1636041320000|2021-11-04 15:55:20|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939|16921
1636041340000|2021-11-04 15:55:40|||||||||1190
1636041360000|2021-11-04 15:56:00|939.4||939.6||939.6||939.4||418
1636041370000|2021-11-04 15:56:10|939.8|939.4|940.2|939.6|940.2|939.8|939.8|939.2|15982
1636041380000|2021-11-04 15:56:20|940.4|939.8|941|940.6|941|940.8|940.4|939.8|18062
1636041390000|2021-11-04 15:56:30|940.8|940.4|941|940.4|941|940.6|940.8|940.4|802
1636041400000|2021-11-04 15:56:40|940.8|940.6|941|940.6|941|940.6|940.8|940.4|1209
1636041420000|2021-11-04 15:57:00|940.8|940.4|941|940.6|941.2|940.8|940.6|940.4|17220
1636041430000|2021-11-04 15:57:10|940.8|940.4|941.4|940.8|941.4|941.2|940.8|940.4|13621
1636041440000|2021-11-04 15:57:20|941.2|940.6|941|940.6|941.2|940.6|941|940.6|1253
1636041460000|2021-11-04 15:57:40|941.2|940.8|941|940.8|941.2|941|941|940.6|3149
1636041470000|2021-11-04 15:57:50|941.2|941|941.2|940.8|941.2|941|941.2|940.8|8494
1636041480000|2021-11-04 15:58:00|941.4|941|941.6|941.2|941.6|941.4|941.4|940.8|17087
1636041490000|2021-11-04 15:58:10|||||||||50
1636041500000|2021-11-04 15:58:20|941.4|941|941|940.6|941.6|941|940.6|940.4|19149
1636041510000|2021-11-04 15:58:30||940.4||940.4||940.4||940.4|0
1636041520000|2021-11-04 15:58:40|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|927
1636041530000|2021-11-04 15:58:50|940.4|940.2|940.6|940.4|940.6|940.4|940.4|940|11835
1636041540000|2021-11-04 15:59:00|940.4|940.2|942.2|941.6|942.4|942|940.4|940|62530
1636041550000|2021-11-04 15:59:10|942.4|941.8|942.4|942|942.4|942.2|942.2|941.6|5200
1636041570000|2021-11-04 15:59:30|942.6|942.2|942.4|942|942.6|942.2|942.4|942|1752
1636041580000|2021-11-04 15:59:40|942.2|941.8|942|941.6|942.2|941.8|942|941.6|5586
1636041590000|2021-11-04 15:59:50|||||||||2000
1636041600000|2021-11-04 16:00:00|941.8|941.8|942|941.6|942|941.8|941.8|941.6|4789
1636041620000|2021-11-04 16:00:20|941.8|941.8|941.8|941.4|942|941.8|941.8|941.4|18110
1636041630000|2021-11-04 16:00:30|941.6|941.2|941.4|941|941.6|941.2|941.4|941|12208
1636041670000|2021-11-04 16:01:10|941.6|941.2|942.2|941.6|942.4|942|941.4|941|51807
1636041680000|2021-11-04 16:01:20|942||942||942||942||639
1636041710000|2021-11-04 16:01:50|941.8|941.4|941.4|941.2|941.8|941.4|941.4|941|9789
1636041720000|2021-11-04 16:02:00|941.2|941|941|940.8|941.2|941|941|940.8|6029
1636041730000|2021-11-04 16:02:10|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|11590
1636041740000|2021-11-04 16:02:20|941|940.6|941|940.4|941|940.6|941|940.4|8305
1636041750000|2021-11-04 16:02:30||940.6||940.6||940.6||940.6|0
1636041760000|2021-11-04 16:02:40|941.2|940.8|941|940.6|941.2|941|941|940.6|6771
1636041770000|2021-11-04 16:02:50|941.2|940.8|941.2|940.8|941.2|941|941|940.8|11811
1636041780000|2021-11-04 16:03:00|941.4|941|941.4|941|941.4|941.2|941.4|941|4878
1636041790000|2021-11-04 16:03:10|||||||||615
1636041800000|2021-11-04 16:03:20|941.2|940.8|941|940.6|941.2|940.8|941|940.6|3885
1636041810000|2021-11-04 16:03:30|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.2|10207
1636041820000|2021-11-04 16:03:40|940.6|940.6|940.6|940.2|940.8|940.6|940.6|940.2|5374
1636041830000|2021-11-04 16:03:50|940.8|940.4|941|940.6|941|940.8|940.8|940.2|19680
1636041840000|2021-11-04 16:04:00||940.8||940.6||940.8||940.6|5278
1636041850000|2021-11-04 16:04:10|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.2|17199
1636041860000|2021-11-04 16:04:20|941|940.6|941.2|940.8|941.2|940.8|940.8|940.6|8422
1636041870000|2021-11-04 16:04:30||941||941||941||941|600
1636041880000|2021-11-04 16:04:40||940.8||940.8||941||940.6|5065
1636041890000|2021-11-04 16:04:50|941|941|941|940.6|941.2|941|940.8|940.6|2533
1636041900000|2021-11-04 16:05:00|941.2|940.8|941|940.6|941.2|940.8|941|940.6|2918
1636041910000|2021-11-04 16:05:10|940.8|940.4|940.6|940.2|941|940.6|940.6|940.2|4921
1636041920000|2021-11-04 16:05:20|940.4||940.4||940.4||940.4||4113
1636041930000|2021-11-04 16:05:30|||||||||1786
1636041950000|2021-11-04 16:05:50|940.2|940|940.2|939.8|940.2|940|940|939.6|23990
1636041960000|2021-11-04 16:06:00|940|939.6|940|939.6|940|939.6|940|939.6|3832
1636041970000|2021-11-04 16:06:10|940.2|939.8|940.2|939.6|940.2|939.8|940.2|939.6|5710
1636041980000|2021-11-04 16:06:20|940.4|939.8|940.2|939.8|940.4|940|940.2|939.8|13630
1636041990000|2021-11-04 16:06:30|940.4|940|940.2|939.8|940.4|940.2|940.2|939.8|6880
1636042000000|2021-11-04 16:06:40|940|939.6|940.2|939.8|940.2|939.8|939.8|939.6|13270
1636042010000|2021-11-04 16:06:50|940|939.6|940.2|940|940.2|940|940|939.6|3412
1636042030000|2021-11-04 16:07:10|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|3716
1636042040000|2021-11-04 16:07:20|940.6||940.6||940.6||940.6||11698
1636042050000|2021-11-04 16:07:30|940.4|940|940.4|940|940.6|940|940.2|940|7302
1636042060000|2021-11-04 16:07:40|940.2||940.4||940.4||940.2||7612
1636042080000|2021-11-04 16:08:00|940.2|940.2|940.4|940|940.4|940.2|940.2|940|2668
1636042090000|2021-11-04 16:08:10|940.2||940.4||940.4||940.2||2181
1636042100000|2021-11-04 16:08:20|||||||||639
1636042110000|2021-11-04 16:08:30|940.6|940.2|940.4|940|940.6|940.2|940.2|940|21063
1636042120000|2021-11-04 16:08:40|940.6|940.2|940.2|939.8|940.6|940.4|940.2|939.8|17683
1636042130000|2021-11-04 16:08:50|940|939.6|940|939.6|940|939.6|940|939.6|1482
1636042140000|2021-11-04 16:09:00|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|1358
1636042160000|2021-11-04 16:09:20|940|940|940.6|940.2|940.6|940.2|940|940|19177
1636042170000|2021-11-04 16:09:30|940.4|940|940.6|940.2|940.6|940.2|940.2|940|5518
1636042180000|2021-11-04 16:09:40|940.8|940.4|941.6|941|941.6|941.2|940.8|940.2|27580
1636042190000|2021-11-04 16:09:50||941.2||941.2||941.2||941.2|0
1636042200000|2021-11-04 16:10:00||941.4||941.4||941.4||941.4|5298
1636042210000|2021-11-04 16:10:10|941.8|941.6|942|941.8|942|941.8|941.8|941.6|7214
1636042220000|2021-11-04 16:10:20|941.8|941.6|942|941.6|942|941.6|941.8|941.6|3649
1636042230000|2021-11-04 16:10:30|941.8|941.8|941.8|941.6|942|941.8|941.8|941.6|10753
1636042240000|2021-11-04 16:10:40|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|7241
1636042250000|2021-11-04 16:10:50||941.4||941.2||941.4||941.2|695
1636042270000|2021-11-04 16:11:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|7307
1636042280000|2021-11-04 16:11:20||941.6||941.6||941.6||941.6|1964
1636042290000|2021-11-04 16:11:30||941.4||941.4||941.4||941.4|5167
1636042300000|2021-11-04 16:11:40|941.6||941.8||941.8||941.6||2897
1636042310000|2021-11-04 16:11:50|||||||||591
1636042320000|2021-11-04 16:12:00|942|941.6|942|941.6|942|941.6|942|941.6|6930
1636042330000|2021-11-04 16:12:10|941.8|941.4|941.8|941.4|942|941.6|941.8|941.4|3248
1636042340000|2021-11-04 16:12:20|942|941.6|942|941.6|942|941.6|942|941.6|1325
1636042360000|2021-11-04 16:12:40|941.8|941.4|941.6|941.2|942|941.4|941.6|941.2|8151
1636042370000|2021-11-04 16:12:50|||||||||51
1636042380000|2021-11-04 16:13:00||941.4||941.2||941.4||941.2|1975
1636042390000|2021-11-04 16:13:10|941.4|941|941.6|941|941.6|941.2|941.4|941|6960
1636042400000|2021-11-04 16:13:20|941.4|941.2|941.4|941.2|941.6|941.2|941.4|941.2|1999
1636042410000|2021-11-04 16:13:30|941.6||941.4||941.6||941.4||3718
1636042420000|2021-11-04 16:13:40|941.2|941|941.4|941|941.4|941|941.2|941|552
1636042430000|2021-11-04 16:13:50||941.2||941||941.2||941|6937
1636042440000|2021-11-04 16:14:00|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|10748
1636042450000|2021-11-04 16:14:10|941|940.6|941|940.6|941|940.6|941|940.6|11145
1636042460000|2021-11-04 16:14:20|940.8|940.4|940.2|939.8|940.8|940.4|940.2|939.8|39506
1636042470000|2021-11-04 16:14:30|940.4|939.6|940|939.6|940.4|939.6|940|939.6|5539
1636042480000|2021-11-04 16:14:40|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|28632
1636042490000|2021-11-04 16:14:50|940.4|940|940.2|940|940.4|940|940.2|939.8|21544
1636042500000|2021-11-04 16:15:00|940.4||940.2||940.4||940.2||6917
1636042510000|2021-11-04 16:15:10|||||||||3055
1636042520000|2021-11-04 16:15:20|940|939.8|940.2|940|940.2|940|939.8|939.6|14344
1636042540000|2021-11-04 16:15:40|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|24621
1636042560000|2021-11-04 16:16:00|940.8|940.4|941|940.6|941|940.6|940.6|940.4|12435
1636042570000|2021-11-04 16:16:10|941.2|940.8|941.4|941.2|941.4|941.2|941|940.6|16462
1636042580000|2021-11-04 16:16:20|941.2|941|941.4|941|941.4|941|941.2|941|9914
1636042590000|2021-11-04 16:16:30||941.2||941||941.2||941|1114
1636042600000|2021-11-04 16:16:40|941.2|940.8|940.4|940|941.4|940.8|940.2|940|31060
1636042620000|2021-11-04 16:17:00|940.6|940.2|940.6|940.2|940.8|940.6|940.4|940|19852
1636042640000|2021-11-04 16:17:20|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|14397
1636042650000|2021-11-04 16:17:30|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|13030
1636042670000|2021-11-04 16:17:50|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|4648
1636042680000|2021-11-04 16:18:00|940.6|940.2|940.8|940.4|940.8|940.6|940.4|940|10476
1636042690000|2021-11-04 16:18:10|940.6|940.2|941|940.6|941|940.8|940.6|940.2|19686
1636042700000|2021-11-04 16:18:20|||||||||199
1636042710000|2021-11-04 16:18:30|940.8|940.4|940.4|940|940.8|940.4|940.4|940|21377
1636042720000|2021-11-04 16:18:40||940.2||940.2||940.2||940|0
1636042730000|2021-11-04 16:18:50|940.2|940|940.4|940|940.4|940|940.2|940|11634
1636042740000|2021-11-04 16:19:00|940.2|940.2|940.4|940.2|940.4|940.2|940.2|940|5032
1636042750000|2021-11-04 16:19:10|940.6|940|940.6|940.2|940.6|940.4|940.6|940|11156
1636042760000|2021-11-04 16:19:20|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|4758
1636042770000|2021-11-04 16:19:30||940.6||940.6||940.6||940.6|12289
1636042780000|2021-11-04 16:19:40|940.6|940.4|940.4|940.2|940.6|940.6|940.2|939.6|18124
1636042790000|2021-11-04 16:19:50|940.6|940.4|940.8|940.4|940.8|940.4|940.4|940.4|2751
1636099220000|2021-11-05 08:00:20|927.4|924|927|924.4|927.4|924.4|926.8|924|1713
1636099230000|2021-11-05 08:00:30|926.8|924.8|929.4|927.6|929.4|927.8|925.8|924.4|31460
1636099240000|2021-11-05 08:00:40|930.2|928|929.4|927.4|930.2|930|929|927.4|13913
1636099250000|2021-11-05 08:00:50|929.8|928.2|929|927.4|930|929.4|929|927.4|6010
1636099260000|2021-11-05 08:01:00|928.8|927.6|927.2|925.4|929|927.6|927.2|925.4|12156
1636099280000|2021-11-05 08:01:20|927.4||927.4||927.4||927.4||245
1636099290000|2021-11-05 08:01:30|927.2|925.6|926|924.2|927.4|927|926|924.2|9673
1636099300000|2021-11-05 08:01:40||924||924||924||924|215
1636099310000|2021-11-05 08:01:50|925.8|923.8|926|924.2|926.2|924.2|925.6|923.4|10263
1636099320000|2021-11-05 08:02:00|926.2|924.4|926.2|925.4|926.2|925.4|926|924.2|7794
1636099330000|2021-11-05 08:02:10||925.2||925||925.2||924.4|271
1636099340000|2021-11-05 08:02:20|925.8|925.6|926.2|924.8|926.2|925.6|925.8|924.4|1289
1636099350000|2021-11-05 08:02:30||925||925||925||925|186
1636099360000|2021-11-05 08:02:40|926.8|926.2|928.4|926.6|928.6|927.4|926.2|925|27538
1636099370000|2021-11-05 08:02:50|928.6|926.8|928.4|926.4|928.6|927|928|926.4|1246
1636099380000|2021-11-05 08:03:00|928.6|926.6|928.2|927|928.6|927|927.8|926.4|8538
1636099390000|2021-11-05 08:03:10|928.4|927.6|928.6|927|929.2|928.2|928.4|927|18563
1636099400000|2021-11-05 08:03:20|928.4|926.8|928.4|926.6|928.4|926.8|928.2|926.4|2329
1636099410000|2021-11-05 08:03:30|928.2|926.8|928.4|927|928.4|928.2|928.2|926.6|2703
1636099420000|2021-11-05 08:03:40|928.2|926.8|927.8|926.6|928.2|927|927.8|926.6|263
1636099430000|2021-11-05 08:03:50|927.6|926.2|927.4|926.2|927.6|926.2|927.4|926|2324
1636099440000|2021-11-05 08:04:00|927.2|926|924|923|927.2|926|924|923|35286
1636099460000|2021-11-05 08:04:20|924.4|923.2|923|921.6|924.4|923.6|922.6|920.8|102822
1636099470000|2021-11-05 08:04:30|923.2|922.8|923.4|922|924.4|922.8|923|921.4|12606
1636099480000|2021-11-05 08:04:40|924|922.2|925.2|923.4|925.6|923.6|924|922.2|4283
1636099490000|2021-11-05 08:04:50|925|923.6|925.2|923.6|925.2|923.8|924.6|923.6|1000
1636099500000|2021-11-05 08:05:00|925|923.8|926.4|925.4|926.4|925.4|925|923.8|6776
1636099510000|2021-11-05 08:05:10|926.8|925.6|925.4|924.6|927.4|926.2|925.4|924.6|20374
1636099520000|2021-11-05 08:05:20|925.2|924.2|924.2|922.8|925.4|925|924.2|922.4|1487
1636099530000|2021-11-05 08:05:30||923||922.8||923||922.8|2984
1636099540000|2021-11-05 08:05:40|924|923|923.8|922.8|924|923|923.8|922.8|1219
1636099550000|2021-11-05 08:05:50|923.6|922.4|923|921.6|923.6|922.4|922|920.6|42313
1636099560000|2021-11-05 08:06:00|922.8|922|920.2|919.4|923|922|919.6|918.4|77854
1636099570000|2021-11-05 08:06:10|920.6|919.6|921.2|920.2|921.2|920.6|920|919.4|13007
1636099580000|2021-11-05 08:06:20|921|920|921|920.2|921|920.2|921|920|0
1636099590000|2021-11-05 08:06:30|920.8|920|921.2|920.2|921.4|921|920.8|920|5015
1636099600000|2021-11-05 08:06:40|921.4|920.4|920.4|919.6|921.4|920.8|920.4|919.6|17582
1636099610000|2021-11-05 08:06:50|920.2|919.4|919.6|918.4|920.2|919.4|919.6|918.4|1699
1636099620000|2021-11-05 08:07:00|919.8|918.6|919.8|918.6|919.8|919|919.8|918.6|6442
1636099650000|2021-11-05 08:07:30|919.6|918.4|919.6|918.4|919.6|918.8|918.6|918.4|610
1636099670000|2021-11-05 08:07:50|919.4|918.6|919.8|918.8|920.2|919.6|919|918.2|17449
1636099680000|2021-11-05 08:08:00|920|918.6|919.8|919|920|919.4|919.6|918.6|8302
1636099690000|2021-11-05 08:08:10|920|919.2|920.2|919.6|920.4|919.8|920|919.2|6578
1636099700000|2021-11-05 08:08:20|920.4|919.8|921.4|920.4|921.4|920.8|920.2|919.6|29612
1636099710000|2021-11-05 08:08:30|921.2|920.6|921.6|920.8|921.6|921|921.2|920.2|10968
1636099720000|2021-11-05 08:08:40||920.6||921||921.2||920.6|5663
1636099730000|2021-11-05 08:08:50|921.8|921.2|920.6|919.8|922.2|922|920.6|919.8|20883
1636099740000|2021-11-05 08:09:00|920.4|920|921.4|920.6|921.8|921.2|920.4|919.8|23360
1636099750000|2021-11-05 08:09:10|921.2|921|921.4|920.8|921.6|921.4|921.2|920.8|8800
1636099760000|2021-11-05 08:09:20|921|920.6|921.4|920.4|922.4|921.6|921|920.4|25135
1636099770000|2021-11-05 08:09:30|921.2|920.6|921.8|921|921.8|921.4|921.2|920.4|4474
1636099780000|2021-11-05 08:09:40|922|921.2|923.2|922.6|923.2|922.8|922|921.2|27191
1636099790000|2021-11-05 08:09:50|923.4|922.4|924|923.2|924|923.4|923.4|922.4|19522
1636099800000|2021-11-05 08:10:00|923.8|923|924|923|924|923|923.8|923|0
1636099810000|2021-11-05 08:10:10|||||||||1900
1636099820000|2021-11-05 08:10:20|923.6|922.6|920.6|919.8|923.6|922.6|920.2|919.4|40739
1636099830000|2021-11-05 08:10:30|920.8|920|920.2|919.4|921|920.6|920.2|919.4|13540
1636099840000|2021-11-05 08:10:40||919.2||919.4||919.6||919.2|0
1636099850000|2021-11-05 08:10:50|920||920.2||920.2||919.8||6128
1636099860000|2021-11-05 08:11:00|919.8|919.2|920|919.2|920|919.4|919.8|919.2|1002
1636099870000|2021-11-05 08:11:10|920.2|919.4|920.4|919.4|920.4|919.6|919.8|919.2|8478
1636099880000|2021-11-05 08:11:20|920.2|920|920.2|919.4|920.2|920|920.2|919.4|500
1636099890000|2021-11-05 08:11:30|920.4|919.6|920.8|920.2|920.8|920.2|920.4|919.6|4530
1636099900000|2021-11-05 08:11:40|920.6|919.8|920.6|919.8|920.6|919.8|920.4|919.6|3000
1636099910000|2021-11-05 08:11:50|920.4|919.6|920.6|919.8|920.6|919.8|920.4|919.6|1047
1636099920000|2021-11-05 08:12:00|920.4||920.6||920.6||920.4||330
1636099930000|2021-11-05 08:12:10|920.2|920|920.6|919.8|920.6|920|920.2|919.8|1174
1636099950000|2021-11-05 08:12:30|920.4||920.4||920.6||920.4||0
1636099970000|2021-11-05 08:12:50|920.6|920|920.4|919.8|920.6|920.4|920.4|919.8|23708
1636099980000|2021-11-05 08:13:00|920.6|920|920.6|919.8|920.6|920|920.4|919.8|6909
1636099990000|2021-11-05 08:13:10|920.4|920|921|920.4|921|920.4|920.4|920|10068
1636100000000|2021-11-05 08:13:20|920.8|920.6|921.2|920.6|921.2|920.8|920.8|920.4|9774
1636100010000|2021-11-05 08:13:30|921.4|920.8|921.2|920.4|921.4|921|921.2|920.4|3481
1636100020000|2021-11-05 08:13:40|921|920.2|920.2|919.4|921|920.2|919.8|919.4|123025
1636100030000|2021-11-05 08:13:50|920|919.6|920.2|919.8|920.2|919.8|920|919.4|2315
1636100040000|2021-11-05 08:14:00|920|919.6|919.8|919|920|919.6|919.6|919|10915
1636100050000|2021-11-05 08:14:10|919.6|919.2|920|919.6|920|919.6|919.4|919|12846
1636100060000|2021-11-05 08:14:20|920.2|919.8|920.4|919.8|920.4|920|920|919.8|3348
1636100070000|2021-11-05 08:14:30|920.6|920|920.6|920.2|920.6|920.2|920.4|920|5279
1636100080000|2021-11-05 08:14:40|920.8|920.4|922|921.2|922|921.4|920.8|920.4|10876
1636100090000|2021-11-05 08:14:50|921.8|921|922.2|921.6|922.2|921.8|921.8|921|8202
1636100100000|2021-11-05 08:15:00|922|921.4|922.2|921.4|922.2|921.6|921.8|921.2|4764
1636100110000|2021-11-05 08:15:10|922|921.2|922|921.2|922|921.6|921.8|921.2|1100
1636100120000|2021-11-05 08:15:20|921.8|921.4|922|921.4|922|921.8|921.8|921.2|14460
1636100130000|2021-11-05 08:15:30|922.2|921.6|922.2|921.6|922.2|922|921.8|921.2|7764
1636100140000|2021-11-05 08:15:40|922|921.8|921.2|920.4|922.4|922|921.2|920.4|15882
1636100150000|2021-11-05 08:15:50||920.8||920.8||920.8||920.8|1317
1636100160000|2021-11-05 08:16:00|921|921|921|920.8|921.2|921|920.8|920.6|13638
1636100170000|2021-11-05 08:16:10|920.8|920.6|921.2|920.8|921.2|920.8|920.8|920.4|13372
1636100180000|2021-11-05 08:16:20|921.4|921|921.6|920.8|921.6|921|921.4|920.8|4950
1636100190000|2021-11-05 08:16:30|921.4|920.6|921.4|921|921.4|921|920.8|920.4|76415
1636100200000|2021-11-05 08:16:40|921.6|921.2|922.4|922|922.4|922.2|921.2|921|25921
1636100210000|2021-11-05 08:16:50|922.6|922.4|922.8|922.2|922.8|922.6|922.4|922|8842
1636100220000|2021-11-05 08:17:00|923|922.4|923.2|922.4|923.2|923|923|922.2|15500
1636100230000|2021-11-05 08:17:10|923|922.2|923|922.2|923|922.6|922.6|922|5386
1636100240000|2021-11-05 08:17:20||922||922.2||922.2||922|0
1636100250000|2021-11-05 08:17:30|922.8|922|922.6|922|922.8|922|922.6|922|0
1636100280000|2021-11-05 08:18:00|922.4|922.2|921.8|921.4|922.8|922.2|921.8|921.4|15237
1636100290000|2021-11-05 08:18:10|921.6|921.2|921.6|921|921.6|921.2|921.4|921|2096
1636100300000|2021-11-05 08:18:20|921.4|920.8|921|920.4|921.4|920.8|920.6|920.4|62871
1636100310000|2021-11-05 08:18:30|921.2|920.6|921.6|921.2|921.6|921.2|921.2|920.6|7283
1636100320000|2021-11-05 08:18:40|921.4|921|921.2|920.4|921.6|921.4|921.2|920.4|1600
1636100330000|2021-11-05 08:18:50|921.4|920.6|921.8|921.4|921.8|921.4|921.4|920.4|7898
1636100340000|2021-11-05 08:19:00|921.6|921.6|921.2|920.6|922.4|921.6|921.2|920.4|7886
1636100350000|2021-11-05 08:19:10|921.4|920.8|920.8|920.4|921.4|920.8|920.6|920.4|24495
1636100370000|2021-11-05 08:19:30|920.6|920.2|920.6|920|920.8|920.2|920.6|920|10301
1636100380000|2021-11-05 08:19:40||920.2||920.2||920.2||920.2|0
1636100390000|2021-11-05 08:19:50|920.4|920|921|920.2|921.2|920.8|920.4|920|17472
1636100400000|2021-11-05 08:20:00|921.2|920.4|920.8|920.2|921.2|920.6|920.6|920.2|12622
1636100410000|2021-11-05 08:20:10|920.6|920|920|919.2|920.8|920|920|919.2|9583
1636100420000|2021-11-05 08:20:20|919.8|919|919.4|918.6|919.8|919|919.4|918.6|50285
1636100430000|2021-11-05 08:20:30|919.2|918.8|919|918.6|919.2|919|919|918.6|7635
1636100440000|2021-11-05 08:20:40|||||||||1000
1636100450000|2021-11-05 08:20:50|918.8|918.4|917.6|917.4|919|918.6|917.6|917.4|77430
1636100460000|2021-11-05 08:21:00|917.8|917.6|918.4|917.8|918.4|918|917.8|917.4|25769
1636100470000|2021-11-05 08:21:10|918.2|917.6|918.2|917.8|918.2|917.8|918.2|917.4|2300
1636100480000|2021-11-05 08:21:20|918.4|918|919|918.2|919.2|918.6|918.4|918|11535
1636100490000|2021-11-05 08:21:30|919.2|918.4|919.2|918.6|919.2|918.6|919|918.2|8127
1636100500000|2021-11-05 08:21:40|919|918.4|919.4|919|919.4|919|919|918.4|8098
1636100510000|2021-11-05 08:21:50|919.2|918.6|919.2|918.4|919.4|918.6|919|918.4|3322
1636100520000|2021-11-05 08:22:00|919|918.2|918.8|918|919.2|918.4|918.8|918|2000
1636100530000|2021-11-05 08:22:10||918.2||918.2||918.2||918.2|0
1636100540000|2021-11-05 08:22:20|918.6|918|918|917.4|918.6|918|918|917.4|3259
1636100550000|2021-11-05 08:22:30|918.2|918|918|917.4|918.2|918|918|917.4|2214
1636100560000|2021-11-05 08:22:40|918.2|917.6|918.2|917.6|918.2|917.6|918.2|917.6|2124
1636100570000|2021-11-05 08:22:50|918|917.8|918.4|918|918.4|918|918|917.8|5733
1636100580000|2021-11-05 08:23:00|918.2|917.6|917.6|917|918.2|917.6|917.4|917|10318
1636100600000|2021-11-05 08:23:20|||||||||1028
1636100610000|2021-11-05 08:23:30|917.8|917.2|918.2|917.6|918.2|917.8|917.6|917|19930
1636100620000|2021-11-05 08:23:40|918|917.4|917.8|917|918|917.4|917.6|917|1472
1636100630000|2021-11-05 08:23:50|918|917.2|918.2|917.6|918.2|918|918|917.2|10838
1636100650000|2021-11-05 08:24:10|918.4|917.8|918.4|918|918.4|918.2|918.4|917.8|7207
1636100660000|2021-11-05 08:24:20|918.6|918.2|918.8|918|919.2|918.6|918.4|918|4692
1636100670000|2021-11-05 08:24:30|918.6|918.2|919.2|918.8|919.2|918.8|918.6|918|9833
1636100680000|2021-11-05 08:24:40|919.4|919|919.8|919|920|919.2|919.4|918.8|10834
1636100690000|2021-11-05 08:24:50|920||920||920||920||0
1636100700000|2021-11-05 08:25:00|919.8|919.2|919.8|919.2|919.8|919.6|919.8|919.2|4649
1636100710000|2021-11-05 08:25:10||919.6||919||919.6||919|7137
1636100720000|2021-11-05 08:25:20|919.6|919.2|918.2|917.8|919.8|919.2|918.2|917.8|10948
1636100730000|2021-11-05 08:25:30|918.4|917.6|918|917.2|918.4|918|917.6|917.2|12273
1636100740000|2021-11-05 08:25:40|917.8||917.6||917.8||917.6||67
1636100750000|2021-11-05 08:25:50|917.4|917|917|916.6|917.4|917|917|916.6|9722
1636100760000|2021-11-05 08:26:00|917.2|916.8|917.2|917|917.2|917|917|916.6|2372
1636100770000|2021-11-05 08:26:10|917|916.6|917|916.4|917.2|916.6|916.8|916.4|3545
1636100790000|2021-11-05 08:26:30|917.4|916.6|918.2|917.6|918.6|918|917.2|916.4|31828
1636100800000|2021-11-05 08:26:40||917.4||917.6||917.6||917.4|4342
1636100810000|2021-11-05 08:26:50|918|917.8|918.2|917.6|918.2|917.8|918|917.6|2168
1636100820000|2021-11-05 08:27:00|918||918||918.2||918||1353
1636100830000|2021-11-05 08:27:10|918.2|917.8|918.2|917.6|918.2|917.8|918.2|917.6|297
1636100840000|2021-11-05 08:27:20|918|917.4|918.2|918|918.2|918|918|917.2|9780
1636100860000|2021-11-05 08:27:40|918.4|918.2|918.4|918|918.4|918.2|918.4|918|11512
1636100880000|2021-11-05 08:28:00|918.2|917.8|919.4|918.8|919.6|919.4|917.4|917|75595
1636100890000|2021-11-05 08:28:10|919.2|918.6|918.6|918|919.2|918.6|918.6|918|1918
1636100900000|2021-11-05 08:28:20|918.8|918.2|918.8|918.2|918.8|918.2|918.8|918.2|250
1636100910000|2021-11-05 08:28:30|919|918.4|919.2|918.6|920.2|919.4|919|918.4|31722
1636100930000|2021-11-05 08:28:50|919.4|918.8|919.2|918.8|919.4|919|919.2|918.8|362
1636100940000|2021-11-05 08:29:00|919.4|919|919.6|919.2|919.6|919.2|919.2|919|3303
1636100950000|2021-11-05 08:29:10|919.8|919|919.8|919.2|919.8|919.2|919.8|919|2347
1636100960000|2021-11-05 08:29:20|919.6|919.4|919.8|919.2|919.8|919.6|919.6|919.2|1341
1636100970000|2021-11-05 08:29:30|919.6|919|919.6|919.2|919.8|919.2|919.6|919|169
1636100980000|2021-11-05 08:29:40|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|456
1636100990000|2021-11-05 08:29:50|919.6|919.2|919.8|919.2|919.8|919.2|919.6|919.2|0
1636101020000|2021-11-05 08:30:20|919.6|919|919.4|918.8|919.6|919|919.4|918.8|14167
1636101030000|2021-11-05 08:30:30|919.6|919|919.6|919|919.6|919.2|919.4|918.8|3756
1636101040000|2021-11-05 08:30:40||919.2||919.2||919.2||919.2|9682
1636101050000|2021-11-05 08:30:50|||||||||95
1636101060000|2021-11-05 08:31:00|919.8|919.6|919.6|919.2|919.8|919.6|919.6|919.2|140
1636101070000|2021-11-05 08:31:10||919.4||919.2||919.4||919.2|556
1636101080000|2021-11-05 08:31:20|919.8|919.4|920.2|919.8|920.2|919.8|919.8|919.4|14660
1636101090000|2021-11-05 08:31:30|920.4|920|920.6|920|920.6|920.2|920.4|920|10460
1636101100000|2021-11-05 08:31:40|920.2|920.2|920.8|920.2|920.8|920.4|920.2|920|4047
1636101110000|2021-11-05 08:31:50|921|920.4|921.4|921|921.4|921|921|920.4|16365
1636101120000|2021-11-05 08:32:00|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|941
1636101130000|2021-11-05 08:32:10||921||920.8||921||920.8|599
1636101140000|2021-11-05 08:32:20|921|920.6|921|920.2|921.2|920.6|920.8|920.2|7448
1636101150000|2021-11-05 08:32:30|921.2|920.4|921.2|920.6|921.6|921.2|921.2|920.4|13016
1636101160000|2021-11-05 08:32:40|921|920.4|922|921.4|922|921.6|921|920.4|10536
1636101170000|2021-11-05 08:32:50|921.8|921.6|923.4|922.8|923.4|922.8|921.8|921.6|14126
1636101180000|2021-11-05 08:33:00|923.6|923|923.2|922.4|923.8|923.4|923|922.4|5320
1636101190000|2021-11-05 08:33:10|923.4|922.6|923.4|923|923.8|923.2|923.2|922.6|11374
1636101200000|2021-11-05 08:33:20|923.2||923.4||923.4||923.2||483
1636101210000|2021-11-05 08:33:30|923.6|923.2|923.6|923.2|923.8|923.2|923.6|923.2|2216
1636101220000|2021-11-05 08:33:40|923.8|923.4|923.6|923.2|924|923.8|923.6|923.2|23396
1636101230000|2021-11-05 08:33:50|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|2827
1636101240000|2021-11-05 08:34:00|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|1017
1636101250000|2021-11-05 08:34:10|924|923.6|923.6|923.2|924|923.8|923.6|923.2|15773
1636101260000|2021-11-05 08:34:20|923.8|923.4|923.8|923.4|924.4|924|923.8|923.4|21090
1636101290000|2021-11-05 08:34:50|924|923.6|924.4|923.8|924.4|923.8|924|923.6|4057
1636101300000|2021-11-05 08:35:00|924.6|924|924.6|924.2|924.6|924.2|924.4|924|2516
1636101310000|2021-11-05 08:35:10|924.4|924|924.4|923.6|924.6|924|924|923.2|4096
1636101320000|2021-11-05 08:35:20|924.2|923.8|924|923.2|924.2|923.8|924|923|6340
1636101340000|2021-11-05 08:35:40|||||||||2000
1636101350000|2021-11-05 08:35:50|924.2|923.4|921.4|920.8|924.2|923.6|921.4|920.8|44008
1636101360000|2021-11-05 08:36:00|921.2|921|921.4|921|921.4|921.2|921.2|921|1030
1636101370000|2021-11-05 08:36:10|921.6|921.2|921.2|921|921.6|921.4|921.2|921|4867
1636101380000|2021-11-05 08:36:20|921.4||921.4||921.4||921.2||394
1636101390000|2021-11-05 08:36:30|921.2|920.8|921.2|920.8|921.2|920.8|921|920.8|3815
1636101400000|2021-11-05 08:36:40|921|920.6|920|919.4|921|920.8|920|919.4|75455
1636101410000|2021-11-05 08:36:50|919.8|919.6|920.6|920.2|920.8|920.4|919.8|919.6|31139
1636101420000|2021-11-05 08:37:00|920.4|920|920.6|920|920.6|920|920.4|919.8|1303
1636101440000|2021-11-05 08:37:20|920.4||920.6||920.6||920.4||84
1636101450000|2021-11-05 08:37:30|920.4|919.8|920.2|919.8|920.4|919.8|920.2|919.8|1317
1636101460000|2021-11-05 08:37:40|920|919.6|919.6|919.2|920|919.6|919.4|919|12509
1636101470000|2021-11-05 08:37:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|1185
1636101480000|2021-11-05 08:38:00|920|919.6|920.6|920.2|920.6|920.2|920|919.4|13133
1636101490000|2021-11-05 08:38:10||920||920||920||920|1846
1636101500000|2021-11-05 08:38:20|920.4|919.8|920.2|920|920.4|920|920|919.6|1778
1636101510000|2021-11-05 08:38:30|920.4|920.4|921.6|921.2|921.6|921.4|920.4|920.4|8846
1636101520000|2021-11-05 08:38:40|921.8|921.4|922.4|921.8|922.4|921.8|921.8|921.4|1340
1636101540000|2021-11-05 08:39:00|922.6|922|923.6|923|923.6|923.2|922.6|922|13597
1636101550000|2021-11-05 08:39:10|923.4|923.2|923.6|923|923.6|923.2|923.4|922.8|3396
1636101560000|2021-11-05 08:39:20|923.4|922.6|922.8|922.4|923.4|922.6|922.8|922.4|63
1636101580000|2021-11-05 08:39:40|923|922.6|923.4|923|923.4|923|923|922.6|11515
1636101590000|2021-11-05 08:39:50|923.2|922.8|923.2|922.6|923.4|922.8|923.2|922.6|4160
1636101600000|2021-11-05 08:40:00|923|922.4|922|921.6|923|922.4|922|921.6|33099
1636101610000|2021-11-05 08:40:10|922.2|921.8|922.4|922|922.4|922|922.2|921.8|2878
1636101620000|2021-11-05 08:40:20|922.2|921.8|922|921.6|922.2|921.8|922|921.6|9921
1636101630000|2021-11-05 08:40:30|922.2|921.8|922.4|922|922.4|922|922.2|921.8|1260
1636101640000|2021-11-05 08:40:40|922.6|921.8|922.8|922.2|923|922.4|922.6|921.8|2185
1636101650000|2021-11-05 08:40:50|923.2|922.4|923.6|923|923.6|923.4|923.2|922.2|6797
1636101660000|2021-11-05 08:41:00|923.4|922.8|923.2|922.6|923.4|923|923.2|922.6|1334
1636101670000|2021-11-05 08:41:10|923|922.4|923|922.4|923|922.4|922.8|922.2|240
1636101690000|2021-11-05 08:41:30||922.6||922.4||922.6||922.4|0
1636101720000|2021-11-05 08:42:00|923.2|922.6|923|922.4|923.6|923|923|922.4|5719
1636101740000|2021-11-05 08:42:20|923.4|922.6|923.4|922.8|923.4|922.8|923.4|922.6|1744
1636101750000|2021-11-05 08:42:30|923.6|923|923.4|922.8|923.6|923|923.4|922.8|0
1636101760000|2021-11-05 08:42:40|923.6|923|924.4|923.6|924.4|923.6|923.6|923|3732
1636101780000|2021-11-05 08:43:00|924.2|923.8|925.4|924.8|925.4|924.8|924.2|923.8|20470
1636101800000|2021-11-05 08:43:20|925.6|925|926.2|925.8|926.2|925.8|925.6|925|6221
1636101810000|2021-11-05 08:43:30|926.4|926|926|925.4|926.4|926|926|925.4|4313
1636101820000|2021-11-05 08:43:40|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1636101830000|2021-11-05 08:43:50|926.6|925.8|926.6|925.8|926.6|926|926.6|925.8|3441
1636101840000|2021-11-05 08:44:00|926.4|926|926.6|925.8|926.6|926|926.4|925.8|0
1636101850000|2021-11-05 08:44:10|926.4|925.6|926|925.6|926.4|925.8|926|925.4|5149
1636101860000|2021-11-05 08:44:20|926.2|925.8|926.6|926.2|926.6|926.2|926.2|925.8|3186
1636101870000|2021-11-05 08:44:30|926.8|926.4|927.2|926.6|927.4|927|926.6|926.2|8755
1636101880000|2021-11-05 08:44:40|927.8|926.8|926.8|926.2|927.8|927.2|926.4|926.2|20463
1636101890000|2021-11-05 08:44:50|927.2|926.4|927.2|926.4|927.4|926.8|927.2|926.2|5038
1636101900000|2021-11-05 08:45:00||926.2||926.6||926.6||926.2|1140
1636101910000|2021-11-05 08:45:10|927|926.4|927|926.4|927|926.4|927|926.4|0
1636101930000|2021-11-05 08:45:30|926.8|926.2|926.4|925.8|926.8|926.2|926.2|925.6|13358
1636101940000|2021-11-05 08:45:40|926.2|925.6|926.8|926.2|926.8|926.4|926.2|925.6|8250
1636101960000|2021-11-05 08:46:00|926.6|926.6|926.8|926.2|926.8|926.6|926.6|926.2|1284
1636101970000|2021-11-05 08:46:10|927.2|926.4|928|927.6|928.8|927.8|927.2|926.4|24385
1636101980000|2021-11-05 08:46:20|928.2|927.8|928.8|928|928.8|928.4|928.2|927.6|13202
1636101990000|2021-11-05 08:46:30|928.6||928.6||928.8||928.6||0
1636102000000|2021-11-05 08:46:40|928.4|927.8|927.8|927.4|928.4|927.8|927.8|927.2|18107
1636102010000|2021-11-05 08:46:50|928|927.6|928|927.4|928.2|927.6|928|927.4|1584
1636102020000|2021-11-05 08:47:00|927.8||928||928||927.8||0
1636102030000|2021-11-05 08:47:10|928.2|928|928|927.4|928.2|928|927.4|927.2|11692
1636102040000|2021-11-05 08:47:20|928.2|927.6|928.8|928.2|928.8|928.2|928.2|927.6|9240
1636102050000|2021-11-05 08:47:30|928.6|927.8|928.4|927.8|928.6|928|928|927.8|10454
1636102060000|2021-11-05 08:47:40|928.2|927.6|928.2|927.6|928.4|927.6|928.2|927.4|0
1636102070000|2021-11-05 08:47:50|928|927.4|928|927.4|928.2|927.4|928|927.4|344
1636102100000|2021-11-05 08:48:20|927.8|927.6|928|927.6|928|927.6|927.8|927.6|7833
1636102110000|2021-11-05 08:48:30|928.2|927.8|928.6|928|928.8|928.2|928.2|927.8|3633
1636102120000|2021-11-05 08:48:40|928.4|927.8|928.4|927.6|928.4|927.8|928|927.6|6821
1636102130000|2021-11-05 08:48:50|928.2|927.4|928.4|927.6|928.4|927.8|928|927.4|3075
1636102150000|2021-11-05 08:49:10|928.6|927.8|928.8|928.2|928.8|928.2|928.6|927.8|3575
1636102160000|2021-11-05 08:49:20||928||928.2||928.2||928|0
1636102170000|2021-11-05 08:49:30|928.6|928|928|927.4|928.6|928|927.6|927|13088
1636102200000|2021-11-05 08:50:00|928.2|927.6|929|928.4|929|928.8|928.2|927.6|26671
1636102210000|2021-11-05 08:50:10|928.8|928.6|929.8|929.2|930.2|929.6|928.8|928.2|35177
1636102230000|2021-11-05 08:50:30||929.4||929.4||929.4||929.4|54
1636102240000|2021-11-05 08:50:40|930|929.6|930.4|930|930.4|930|930|929.6|2773
1636102250000|2021-11-05 08:50:50|930.2|929.8|930.2|929.4|930.2|929.8|930|929.2|5574
1636102260000|2021-11-05 08:51:00|930|929.2|929.4|928.6|930|929.2|929.2|928.4|4507
1636102270000|2021-11-05 08:51:10|929.2|928.4|929.6|929|929.6|929|929|928.4|2131
1636102280000|2021-11-05 08:51:20|929.8|929.2|929.8|929.2|929.8|929.4|929.8|929.2|1632
1636102290000|2021-11-05 08:51:30|930|929.4|930|929.6|930|929.6|930|929.4|965
1636102300000|2021-11-05 08:51:40|930.4|929.8|930.4|930|930.6|930.2|930.4|929.6|4897
1636102310000|2021-11-05 08:51:50|930.6|930.2|930.6|930|930.6|930.2|930.6|930|1292
1636102320000|2021-11-05 08:52:00|930.4|929.8|930.6|930.4|930.6|930.4|930|929.8|11165
1636102330000|2021-11-05 08:52:10|930.8|930.2|931.6|931.2|931.6|931.2|930.8|930.2|6170
1636102340000|2021-11-05 08:52:20||931||930.8||931||930.8|108
1636102350000|2021-11-05 08:52:30|931.8|931|931.8|931.2|931.8|931.2|931.8|931|490
1636102360000|2021-11-05 08:52:40|932|931.4|932.6|932|932.6|932|932|931.4|4928
1636102370000|2021-11-05 08:52:50|933|932.2|933|932|933.2|932.4|933|932|1351
1636102380000|2021-11-05 08:53:00|934|932.2|934|933.4|934|933.4|933.6|932|55923
1636102390000|2021-11-05 08:53:10|||||||||1775
1636102400000|2021-11-05 08:53:20|934.2|933.6|934|933.4|934.2|933.6|934|933.4|3451
1636102410000|2021-11-05 08:53:30|934.2|933.8|933|932.6|935.4|934.6|932.4|932|104670
1636102420000|2021-11-05 08:53:40|932.8|932.4|933.8|933|933.8|933|932.8|932|8470
1636102430000|2021-11-05 08:53:50|934|933.2|934|933.4|934|933.4|934|933.2|65
1636102440000|2021-11-05 08:54:00|934.2|933.2|934.2|933.6|934.2|934|934.2|933.2|2000
1636102450000|2021-11-05 08:54:10|934.4|933.8|934.8|934|934.8|934.2|934.4|933.8|9830
1636102460000|2021-11-05 08:54:20|935|934.2|935.4|934.6|936|935.2|935|934.2|7135
1636102470000|2021-11-05 08:54:30||934.4||934.8||934.8||934.4|0
1636102480000|2021-11-05 08:54:40|935.6|935|935.8|935|935.8|935|935.4|935|4359
1636102490000|2021-11-05 08:54:50|||||||||54
1636102510000|2021-11-05 08:55:10|936|935.2|935.2|934.4|936|935.4|935|934|16225
1636102520000|2021-11-05 08:55:20|935|934.2|935|934|935|934.4|935|934|897
1636102530000|2021-11-05 08:55:30||934.2||934.2||934.2||934|554
1636102550000|2021-11-05 08:55:50|934.6|934|934.2|933.4|934.6|934.2|934.2|933.2|10055
1636102560000|2021-11-05 08:56:00|934|933.2|934.8|934|934.8|934.6|933.6|933|12725
1636102570000|2021-11-05 08:56:10|934.4|934.6|934.8|934|934.8|934.6|934.4|934|14338
1636102580000|2021-11-05 08:56:20||934.2||934.4||934.4||934.2|1433
1636102590000|2021-11-05 08:56:30|||||||||54
1636102610000|2021-11-05 08:56:50|934.6|934.2|934.8|934.2|935|934.8|934.4|934|22092
1636102620000|2021-11-05 08:57:00||934.4||934.2||934.4||934.2|0
1636102630000|2021-11-05 08:57:10||934.4||934.4||934.4||934.4|54
1636102640000|2021-11-05 08:57:20|||||||||61
1636102650000|2021-11-05 08:57:30|934.6|934.2|935|934.6|935|934.6|934.6|934.2|20512
1636102660000|2021-11-05 08:57:40|935.4|934.8|935.4|935|935.4|935|935.4|934.6|3794
1636102670000|2021-11-05 08:57:50|935.2||935.4||935.4||935.2||2867
1636102680000|2021-11-05 08:58:00|935.6|935.2|935.4|934.6|935.8|935.4|935.4|934.6|17468
1636102690000|2021-11-05 08:58:10|935.2||935.2||935.2||935.2||547
1636102700000|2021-11-05 08:58:20|935|935|934.8|934|935|935|934.8|933.8|5454
1636102710000|2021-11-05 08:58:30||934.2||934||934.2||934|1000
1636102720000|2021-11-05 08:58:40|||||||||189
1636102730000|2021-11-05 08:58:50|935|934.2|935|934.6|935|934.6|935|934.2|3934
1636102740000|2021-11-05 08:59:00|934.8||935||935||934.8||2021
1636102750000|2021-11-05 08:59:10|||||||||166
1636102760000|2021-11-05 08:59:20|||||||||725
1636102770000|2021-11-05 08:59:30|||||||||287
1636102780000|2021-11-05 08:59:40|||||||||86
1636102790000|2021-11-05 08:59:50|935.2|934.8|934.6|934|935.2|935|934.6|933.6|32507
1636102800000|2021-11-05 09:00:00|934.4|934.2|934.2|933.8|934.6|934.2|934|933.4|5879
1636102810000|2021-11-05 09:00:10|934.4|934|935.8|935.2|935.8|935.2|934.2|934|4822
1636102820000|2021-11-05 09:00:20|936|935.4|936|935.4|936|935.6|936|935.4|0
1636102830000|2021-11-05 09:00:30|936.2|935.6|936|935.6|936.4|935.8|936|935.4|6063
1636102840000|2021-11-05 09:00:40|||||||||67
1636102860000|2021-11-05 09:01:00|935.8|935.4|935.6|935|936|935.4|935.4|934.8|19844
1636102870000|2021-11-05 09:01:10|935.8|935.2|936|935.6|936|935.6|935.8|935.2|2699
1636102880000|2021-11-05 09:01:20|||||||||117
1636102900000|2021-11-05 09:01:40|936.2|935.8|937.2|936.6|937.6|937|936.2|935.8|7745
1636102910000|2021-11-05 09:01:50|938.2|936.8|937.6|937|938.2|937.4|937.4|936.6|13357
1636102930000|2021-11-05 09:02:10|||||||||1000
1636102940000|2021-11-05 09:02:20|937.8|937.2|937.8|937.2|937.8|937.4|937.8|937.2|1298
1636102950000|2021-11-05 09:02:30||937.4||937.4||937.4||937.4|196
1636102960000|2021-11-05 09:02:40|937.6|937.2|937|936.6|937.6|937.4|937|936.6|8149
1636102970000|2021-11-05 09:02:50|937.2|936.8|937.2|936.6|937.2|936.8|937|936.6|10459
1636102980000|2021-11-05 09:03:00|937|936.8|936.4|936|937.2|936.8|936.4|936|5213
1636102990000|2021-11-05 09:03:10|936.6|935.8|936|935.6|936.6|935.8|936|935.4|1645
1636103000000|2021-11-05 09:03:20|||||||||2393
1636103020000|2021-11-05 09:03:40|936.2|935.8|936.4|936.2|936.6|936.2|936.2|935.6|4479
1636103030000|2021-11-05 09:03:50|936.6|936.4|937.4|936.8|937.4|936.8|936.6|936.2|4466
1636103040000|2021-11-05 09:04:00||937||937||937||937|0
1636103050000|2021-11-05 09:04:10|937.2|936.8|937.2|936.4|937.4|936.8|936.8|936.2|1334
1636103060000|2021-11-05 09:04:20||936.6||936.4||936.6||936.4|900
1636103070000|2021-11-05 09:04:30|937|936.2|936.6|936|937.2|936.4|936.6|936|1807
1636103080000|2021-11-05 09:04:40|936.4|935.8|935.8|935.4|936.4|935.8|935.6|935.4|3578
1636103090000|2021-11-05 09:04:50|936|935.6|936.6|935.8|936.6|935.8|936|935.4|7098
1636103100000|2021-11-05 09:05:00||936||936||936.2||936|0
1636103110000|2021-11-05 09:05:10||936.2||936.2||936.2||936.2|154
1636103120000|2021-11-05 09:05:20|936.8|936.4|936.8|936.2|936.8|936.6|936.8|936.2|6325
1636103130000|2021-11-05 09:05:30|937|936.4|937.6|937|937.6|937|937|936.4|2192
1636103140000|2021-11-05 09:05:40|937.4|936.8|937.2|936.4|937.6|937|937|936.4|14119
1636103150000|2021-11-05 09:05:50|937|936.6|937.2|936.6|937.2|936.6|936.6|936.4|2360
1636103160000|2021-11-05 09:06:00|937|937|937.2|936.6|937.2|937|937|936.6|434
1636103170000|2021-11-05 09:06:10|937|936|935.4|935|937.2|936|935.4|935|31470
1636103180000|2021-11-05 09:06:20|935.2|934.6|935.6|935.2|935.6|935.2|935|934.6|6532
1636103220000|2021-11-05 09:07:00|935.4||935.4||935.4||935.4||0
1636103230000|2021-11-05 09:07:10|935.6|935.4|936.2|935.6|936.2|935.8|935.6|935.2|19068
1636103240000|2021-11-05 09:07:20|936|935.4|936.2|935.6|936.2|935.6|936|935.2|3796
1636103250000|2021-11-05 09:07:30|936||936||936||936||0
1636103260000|2021-11-05 09:07:40|936.2|936|936.4|936|936.4|936|936.2|936|2053
1636103270000|2021-11-05 09:07:50|936.2|936.2|936.2|936|936.2|936.2|936.2|936|4174
1636103280000|2021-11-05 09:08:00|936|935.8|936.2|935.6|936.2|935.8|936|935.2|9956
1636103290000|2021-11-05 09:08:10|936.4|935.8|936.4|935.8|936.4|936.2|936.4|935.8|1040
1636103300000|2021-11-05 09:08:20|936.6|936|936.8|936.2|937|936.6|936.6|936|17019
1636103310000|2021-11-05 09:08:30|936.6||936.6||936.6||936.6||0
1636103320000|2021-11-05 09:08:40|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|0
1636103330000|2021-11-05 09:08:50|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|3523
1636103340000|2021-11-05 09:09:00|936.8|936.4|936.8|936.4|937.2|936.8|936.8|936.4|16206
1636103350000|2021-11-05 09:09:10|937.2|936.6|937.2|936.8|937.2|936.8|937.2|936.6|1654
1636103360000|2021-11-05 09:09:20|937|936.6|937|936.6|937.2|936.6|937|936.6|1058
1636103380000|2021-11-05 09:09:40|937.2|936.8|937.6|937.2|937.6|937.4|937.2|936.6|15803
1636103390000|2021-11-05 09:09:50|937.4|937|937.4|936.8|937.4|937.2|937.4|936.8|4407
1636103400000|2021-11-05 09:10:00|937.2|936.6|936.2|935.6|937.2|936.6|936.2|935.6|12927
1636103410000|2021-11-05 09:10:10||935.4||935.6||935.6||935.4|100
1636103420000|2021-11-05 09:10:20|936.4|935.8|936.6|936.4|936.8|936.4|936.4|935.8|1299
1636103430000|2021-11-05 09:10:30|936.4|936.2|937.8|937|937.8|937.2|936.2|935.6|27531
1636103440000|2021-11-05 09:10:40|938|937.2|937.8|937.2|938|937.4|937.6|936.8|200
1636103450000|2021-11-05 09:10:50|937.6|937|937.2|936.8|937.6|937|937|936.4|11614
1636103470000|2021-11-05 09:11:10||937||936.8||937||936.8|3203
1636103480000|2021-11-05 09:11:20|937.4|937|937.2|937|937.6|937.4|937.2|937|14127
1636103490000|2021-11-05 09:11:30|937|936.8|937.2|936.4|937.2|936.8|936.6|936.2|11704
1636103500000|2021-11-05 09:11:40|937|936.6|937|936.6|937|936.6|937|936.2|2483
1636103510000|2021-11-05 09:11:50|936.8|936.8|937.2|936.8|937.4|937.2|936.8|936.6|14479
1636103520000|2021-11-05 09:12:00||936.6||936.6||936.6||936.6|0
1636103530000|2021-11-05 09:12:10||936.8||936.6||937||936.6|2426
1636103540000|2021-11-05 09:12:20|937.4|937|937.6|936.8|937.6|937.4|937.4|936.8|6658
1636103550000|2021-11-05 09:12:30|937.4|937|937.6|937|937.6|937.2|937.4|936.8|0
1636103560000|2021-11-05 09:12:40||937.2||937.2||937.2||937|0
1636103570000|2021-11-05 09:12:50|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|1407
1636103580000|2021-11-05 09:13:00|938|937.2|937.4|937.2|938.6|938|937.4|937.2|19470
1636103590000|2021-11-05 09:13:10|937.2|937|937.4|937.2|937.4|937.2|937.2|937|14601
1636103600000|2021-11-05 09:13:20|937.2|937|936.6|936.2|937.2|937|936.6|936|15548
1636103610000|2021-11-05 09:13:30|936.4||936.4||936.4||936.4||2422
1636103620000|2021-11-05 09:13:40|||||||||4424
1636103630000|2021-11-05 09:13:50|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.2|5414
1636103650000|2021-11-05 09:14:10|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|3685
1636103660000|2021-11-05 09:14:20|937|936.6|937|936.6|937|936.6|937|936.4|5032
1636103670000|2021-11-05 09:14:30|||||||||300
1636103690000|2021-11-05 09:14:50|937.2|936.8|937.4|937|937.4|937|937.2|936.8|5408
1636103700000|2021-11-05 09:15:00|937.6|937.2|937.4|937|937.8|937.2|937.4|937|1107
1636103720000|2021-11-05 09:15:20|937.2|936.8|937.4|937|937.4|937|937|936.8|7051
1636103730000|2021-11-05 09:15:30|937.2||937.2||937.2||937.2||0
1636103750000|2021-11-05 09:15:50|937|936.8|937|936.8|937|937|937|936.8|2021
1636103760000|2021-11-05 09:16:00|936.8|936.6|936.6|936.2|936.8|936.6|936.6|936|758
1636103780000|2021-11-05 09:16:20|||||||||2323
1636103790000|2021-11-05 09:16:30|||||||||75
1636103810000|2021-11-05 09:16:50|936.4|936.4|936.4|936.2|936.4|936.4|936.4|936.2|10049
1636103820000|2021-11-05 09:17:00|||||||||1314
1636103830000|2021-11-05 09:17:10|936.2|936|936.2|936|936.2|936.2|936.2|936|5352
1636103840000|2021-11-05 09:17:20|||||||||474
1636103860000|2021-11-05 09:17:40|||||||||2482
1636103870000|2021-11-05 09:17:50|936|935.8|935.8|935.6|936|935.8|935.8|935.6|2026
1636103880000|2021-11-05 09:18:00||935.4||935.4||935.4||935.2|0
1636103900000|2021-11-05 09:18:20|936|935.6|936.2|935.8|936.2|935.8|935.8|935.6|8240
1636103920000|2021-11-05 09:18:40|936.4|936|936.4|936|936.4|936|936.4|936|984
1636103930000|2021-11-05 09:18:50|936.6|936.2|937.2|936.6|937.2|936.6|936.6|936.2|4506
1636103940000|2021-11-05 09:19:00||936.8||937||937||936.8|0
1636103950000|2021-11-05 09:19:10||936.8||936.8||936.8||936.8|30
1636103960000|2021-11-05 09:19:20|937|936.6|936.8|936.2|937.2|936.6|936.6|936.2|6438
1636103970000|2021-11-05 09:19:30|936.6|936|936.6|936.2|936.6|936.2|936.6|936|0
1636104000000|2021-11-05 09:20:00|936.4|936.4|935.6|935.2|936.4|936.4|935.6|935.2|4923
1636104020000|2021-11-05 09:20:20||935.4||935.2||935.4||935.2|1278
1636104050000|2021-11-05 09:20:50|935.8|935.4|936|935.8|936|935.8|935.8|935.4|4806
1636104060000|2021-11-05 09:21:00|935.8|935.6|935.6|935.4|936|935.6|935.6|935.4|1967
1636104080000|2021-11-05 09:21:20|935.4|935.2|935|934.6|935.6|935.2|935|934.4|6035
1636104090000|2021-11-05 09:21:30|||||||||1266
1636104100000|2021-11-05 09:21:40|935.2|934.8|935.4|934.8|935.4|935|935|934.8|9615
1636104120000|2021-11-05 09:22:00||935||934.8||935||934.8|0
1636104130000|2021-11-05 09:22:10|935.2|934.6|934.2|933.6|935.2|934.8|933.6|933|31189
1636104140000|2021-11-05 09:22:20|934||934||934||934||54
1636104160000|2021-11-05 09:22:40|934.2|933.8|934.2|933.8|934.2|933.8|933.8|933.8|2596
1636104170000|2021-11-05 09:22:50|934.4|934|934.2|933.8|934.4|934|934.2|933.8|2117
1636104180000|2021-11-05 09:23:00|934|933.6|934|933.6|934.4|934|933.8|933.4|3091
1636104190000|2021-11-05 09:23:10|934.2|933.8|935|934.4|935|934.6|934.2|933.8|4493
1636104200000|2021-11-05 09:23:20|934.8|934.2|934.6|934.2|934.8|934.2|934.6|934.2|1389
1636104240000|2021-11-05 09:24:00|||||||||2098
1636104250000|2021-11-05 09:24:10|934.8|934.4|934.6|934.4|935|934.4|934.6|934.4|7147
1636104260000|2021-11-05 09:24:20|934.8|934.6|935|934.6|935|934.6|934.8|934.4|3551
1636104270000|2021-11-05 09:24:30|||||||||54
1636104280000|2021-11-05 09:24:40|935.2|934.8|935.2|934.8|935.2|935|935.2|934.6|9994
1636104290000|2021-11-05 09:24:50|935||935||935.2||935||3446
1636104300000|2021-11-05 09:25:00|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|2788
1636104310000|2021-11-05 09:25:10|935|934.8|935.2|934.8|935.2|934.8|934.8|934.6|7787
1636104320000|2021-11-05 09:25:20|935.4|935|936|935.4|936.2|935.6|935.4|935|1661
1636104330000|2021-11-05 09:25:30|936.2|935.6|936.2|935.6|936.6|936|936|935.6|89
1636104340000|2021-11-05 09:25:40||935.8||935.6||935.8||935.6|0
1636104350000|2021-11-05 09:25:50|936|935.4|935.8|935.4|936|935.4|935.8|935.2|5679
1636104360000|2021-11-05 09:26:00|936|935.6|936.2|935.8|936.2|935.8|936|935.6|1171
1636104370000|2021-11-05 09:26:10|936|935.6|935.8|935.6|936.2|935.6|935.8|935.6|4608
1636104380000|2021-11-05 09:26:20|936|935.8|936|935.6|936.2|935.8|936|935.6|4300
1636104420000|2021-11-05 09:27:00|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|12987
1636104450000|2021-11-05 09:27:30|935.4|935|935.2|934.8|935.4|935|935.2|934.8|1792
1636104460000|2021-11-05 09:27:40|935|934.6|934.8|934.2|935|934.6|934.4|934|5678
1636104470000|2021-11-05 09:27:50|935|934.4|934.4|934.2|935.2|934.6|934.4|934|8458
1636104480000|2021-11-05 09:28:00|934.6|934.4|934.8|934.2|934.8|934.6|934.6|934.2|7399
1636104490000|2021-11-05 09:28:10|935|934.4|935.2|934.8|935.2|934.8|934.8|934.4|9660
1636104500000|2021-11-05 09:28:20||935||934.8||935||934.8|3812
1636104540000|2021-11-05 09:29:00|935|934.6|935|934.6|935|934.6|934.8|934.6|523
1636104550000|2021-11-05 09:29:10|934.8|934.4|934.4|934|934.8|934.4|934.4|934|113
1636104560000|2021-11-05 09:29:20|934.6|934.2|935|934.6|935|934.6|934.4|934.2|2805
1636104570000|2021-11-05 09:29:30|934.8||934.8||934.8||934.8||0
1636104580000|2021-11-05 09:29:40|934.6|934.4|934.8|934.2|934.8|934.4|934.6|934|1351
1636104590000|2021-11-05 09:29:50|||||||||1000
1636104620000|2021-11-05 09:30:20|934.6|934|934.4|934|934.6|934|934.4|934|2492
1636104630000|2021-11-05 09:30:30|934.2|933.8|933.6|933.2|934.2|933.8|933.6|933.2|4044
1636104640000|2021-11-05 09:30:40||933.4||933.2||933.4||933.2|1924
1636104650000|2021-11-05 09:30:50|934|933.4|934|933.6|934|933.6|934|933.2|12742
1636104670000|2021-11-05 09:31:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|247
1636104680000|2021-11-05 09:31:20|934|933.6|935|934.6|935|934.6|934|933.4|34912
1636104720000|2021-11-05 09:32:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|635
1636104730000|2021-11-05 09:32:10|||||||||54
1636104740000|2021-11-05 09:32:20|935.4|935|936.2|935.6|936.2|935.6|935.4|935|1942
1636104770000|2021-11-05 09:32:50|936|935.4|936.2|935.4|936.2|935.4|936|935.4|4947
1636104780000|2021-11-05 09:33:00|936||936||936||936||0
1636104800000|2021-11-05 09:33:20|||||||||1150
1636104810000|2021-11-05 09:33:30|935.8|935.2|935.8|935.2|935.8|935.2|935.6|935.2|1230
1636104820000|2021-11-05 09:33:40|935.6||935.6||935.6||935.6||0
1636104830000|2021-11-05 09:33:50|935.4|935|935|934.4|935.6|935|935|934.4|6334
1636104840000|2021-11-05 09:34:00|934.8|934.2|934.4|934|934.8|934.2|934.2|933.8|961
1636104850000|2021-11-05 09:34:10|||||||||54
1636104880000|2021-11-05 09:34:40|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|4002
1636104890000|2021-11-05 09:34:50|935|934.6|935|934.4|935.2|934.6|935|934.4|9923
1636104900000|2021-11-05 09:35:00|934.8|934.2|933.2|932.8|934.8|934.2|933.2|932.8|34846
1636104910000|2021-11-05 09:35:10||933||932.8||933||932.8|427
1636104920000|2021-11-05 09:35:20|||||||||54
1636104940000|2021-11-05 09:35:40|933.4||933.4||933.4||933.4||1716
1636104950000|2021-11-05 09:35:50|933.2||933.2||933.2||933.2||80
1636104960000|2021-11-05 09:36:00|||||||||366
1636104970000|2021-11-05 09:36:10|933.8|933|932.8|932.4|933.8|933.2|932.6|932.2|20236
1636104980000|2021-11-05 09:36:20|932.6|932.2|932.6|932|932.6|932.2|932.2|932|27225
1636104990000|2021-11-05 09:36:30|932.4||932.6||932.6||932.4||1841
1636105000000|2021-11-05 09:36:40|||||||||2000
1636105010000|2021-11-05 09:36:50|932.8|932.2|932.8|932.2|933|932.6|932.6|932.2|5853
1636105020000|2021-11-05 09:37:00|932.6|932|932.6|932.2|932.6|932.2|932.6|932|54
1636105030000|2021-11-05 09:37:10|932.4|932|932.4|932|932.6|932|932.4|932|3663
1636105060000|2021-11-05 09:37:40|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|1816
1636105090000|2021-11-05 09:38:10|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|3283
1636105100000|2021-11-05 09:38:20|933|932.6|933.4|933|933.4|933|933|932.6|5336
1636105110000|2021-11-05 09:38:30|||||||||214
1636105120000|2021-11-05 09:38:40|||||||||54
1636105130000|2021-11-05 09:38:50|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|2154
1636105140000|2021-11-05 09:39:00|933.6|933.2|933.6|933|933.6|933.2|933.6|933|3174
1636105150000|2021-11-05 09:39:10|933.4|932.8|933|932.4|933.4|932.8|932.8|932.4|2302
1636105160000|2021-11-05 09:39:20|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|546
1636105180000|2021-11-05 09:39:40|932.6|932.2|932.6|932|932.6|932.2|932.4|932|1849
1636105190000|2021-11-05 09:39:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932|0
1636105200000|2021-11-05 09:40:00|||||||||54
1636105210000|2021-11-05 09:40:10|932.4||932.4||932.4||932.4||1353
1636105220000|2021-11-05 09:40:20||932||932||932||932|7759
1636105240000|2021-11-05 09:40:40|932.2|931.8|931.8|931.6|932.2|931.8|931.8|931.6|6649
1636105250000|2021-11-05 09:40:50|932|931.8|932.6|932|932.8|932.2|932|931.6|7837
1636105260000|2021-11-05 09:41:00|932.4|932.2|932.6|932|932.6|932.2|932.2|932|425
1636105270000|2021-11-05 09:41:10|932.4||932.4||932.4||932.4||0
1636105290000|2021-11-05 09:41:30|932.6|932.2|933.2|932.6|933.2|932.6|932.6|932|1233
1636105300000|2021-11-05 09:41:40||932.8||932.8||932.8||932.8|0
1636105310000|2021-11-05 09:41:50|933.4|933|933.6|933.2|933.8|933.2|933.2|933|2130
1636105320000|2021-11-05 09:42:00|933.8|933.4|934|933.6|934|933.6|933.8|933.4|5782
1636105330000|2021-11-05 09:42:10|934.2|933.8|934.4|934|934.8|934.6|934.2|933.6|32160
1636105340000|2021-11-05 09:42:20|934.6|934.2|934.8|934.2|934.8|934.4|934.6|934|2897
1636105350000|2021-11-05 09:42:30|934.6|934|934|933.4|934.6|934|933.6|933.2|3505
1636105360000|2021-11-05 09:42:40|933.8|933.2|933.8|933.2|934|933.4|933.6|933|57
1636105370000|2021-11-05 09:42:50|934|933.4|933.6|933|934|933.6|933.6|933|3518
1636105380000|2021-11-05 09:43:00|933.4|933.2|933.2|932.8|933.6|933.2|933.2|932.6|1603
1636105390000|2021-11-05 09:43:10|933|932.6|933|932.6|933.2|932.8|933|932.6|1426
1636105400000|2021-11-05 09:43:20|||||||||54
1636105410000|2021-11-05 09:43:30|934|932.8|933.2|932.8|934|933.4|933.2|932.6|39349
1636105430000|2021-11-05 09:43:50|||||||||54
1636105450000|2021-11-05 09:44:10|933|932.6|933|932.4|933|932.6|933|932.4|2319
1636105520000|2021-11-05 09:45:20|933.2|932.6|933.6|933|933.8|933.2|933.2|932.6|4121
1636105530000|2021-11-05 09:45:30|933.4|932.8|932.8|932.4|933.4|932.8|932.8|932.4|342
1636105540000|2021-11-05 09:45:40|933|932.6|933|932.6|933|932.6|933|932.6|929
1636105550000|2021-11-05 09:45:50|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|3655
1636105560000|2021-11-05 09:46:00|932.4|932|932.4|932|932.4|932|932.2|932|7326
1636105570000|2021-11-05 09:46:10|932.6|932.2|932.6|932|932.6|932.2|932.6|932|99
1636105580000|2021-11-05 09:46:20|||||||||54
1636105590000|2021-11-05 09:46:30|||||||||68
1636105610000|2021-11-05 09:46:50|932.4||932.4||932.4||932.4||80
1636105620000|2021-11-05 09:47:00|932.2|931.8|931.8|931.2|932.2|931.8|931.8|931|2534
1636105630000|2021-11-05 09:47:10|932.2|931.4|932.2|931.8|932.2|931.8|931.8|931.4|14808
1636105640000|2021-11-05 09:47:20|932.4|932|932.4|931.8|932.6|932|932.2|931.8|972
1636105650000|2021-11-05 09:47:30||932||932||932||932|0
1636105660000|2021-11-05 09:47:40|||||||||641
1636105670000|2021-11-05 09:47:50|932.6|932.2|932.8|932.4|933|932.4|932.6|932.2|1647
1636105680000|2021-11-05 09:48:00|933|932.6|933.4|933|933.6|933|933|932.6|6849
1636105710000|2021-11-05 09:48:30|||||||||54
1636105720000|2021-11-05 09:48:40|933.2|932.8|933.2|932.8|933.2|932.8|933|932.6|2825
1636105730000|2021-11-05 09:48:50|933.4|933|933.4|933.2|933.4|933.2|933.2|932.8|4647
1636105740000|2021-11-05 09:49:00|933.2|933|933.4|933|933.4|933|933.2|932.8|2345
1636105750000|2021-11-05 09:49:10||933.2||932.8||933.2||932.8|3047
1636105760000|2021-11-05 09:49:20|933.2|932.6|932.8|932.4|933.2|932.8|932.8|932.4|3540
1636105780000|2021-11-05 09:49:40|933|932.6|933.4|932.8|933.4|933|933|932.6|2963
1636105790000|2021-11-05 09:49:50||933||933||933||933|0
1636105800000|2021-11-05 09:50:00|933.2|933.2|933.4|933|933.4|933.2|933.2|932.8|3486
1636105810000|2021-11-05 09:50:10|933.2|932.8|933.4|933|933.6|933.2|933.2|932.8|3509
1636105820000|2021-11-05 09:50:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|2150
1636105850000|2021-11-05 09:50:50|933.4|933|933.4|933|933.6|933|933.4|933|4980
1636105860000|2021-11-05 09:51:00|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933|6064
1636105870000|2021-11-05 09:51:10|933.8|933.4|934.6|934|934.6|934|933.8|933.2|2715
1636105880000|2021-11-05 09:51:20|934.4||934.4||934.6||934.4||0
1636105890000|2021-11-05 09:51:30|934.2|933.8|934.4|933.8|934.6|934|934.2|933.6|1524
1636105900000|2021-11-05 09:51:40|934.2||934.2||934.4||934.2||0
1636105910000|2021-11-05 09:51:50|934|933.6|933.6|933.2|934.2|933.6|933.6|933.2|1418
1636105920000|2021-11-05 09:52:00|||||||||54
1636105940000|2021-11-05 09:52:20|||||||||54
1636105950000|2021-11-05 09:52:30|||||||||704
1636105970000|2021-11-05 09:52:50|933.8|933.4|933|932.8|933.8|933.4|933|932.8|11900
1636105980000|2021-11-05 09:53:00|932.8|932.6|932|931.6|932.8|932.6|931.8|931.2|17814
1636105990000|2021-11-05 09:53:10|932.2|931.8|932|931.8|932.2|931.8|932|931.8|5232
1636106000000|2021-11-05 09:53:20|932.2|931.6|931.6|931.2|932.2|931.6|931.6|931.2|1958
1636106010000|2021-11-05 09:53:30|931.4||931.4||931.4||931.4||155
1636106020000|2021-11-05 09:53:40|931.2|931|931.2|931|931.2|931|931.2|931|1220
1636106030000|2021-11-05 09:53:50|931.4|931.2|931.4|931|931.4|931.2|931.4|931|7790
1636106040000|2021-11-05 09:54:00|||||||||67
1636106060000|2021-11-05 09:54:20|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931.2|832
1636106070000|2021-11-05 09:54:30|931.8|931.2|932.2|931.6|932.2|931.6|931.8|931.2|1658
1636106100000|2021-11-05 09:55:00||931.8||931.8||931.8||931.8|0
1636106110000|2021-11-05 09:55:10|932|931.6|931.8|931.6|932|931.6|931.8|931.6|1827
1636106130000|2021-11-05 09:55:30|931.6|931.4|931.4|931.2|931.8|931.4|931.4|931.2|1007
1636106140000|2021-11-05 09:55:40||931||931||931||931|0
1636106150000|2021-11-05 09:55:50|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|3537
1636106180000|2021-11-05 09:56:20|931|930.6|930.8|930.4|931|930.6|930.8|930.4|1159
1636106210000|2021-11-05 09:56:50||930.2||930.2||930.2||930.2|2256
1636106220000|2021-11-05 09:57:00|930.6|930|930.8|930.4|930.8|930.4|930.4|930|4902
1636106240000|2021-11-05 09:57:20|930.6|930.2|930.4|930|930.6|930.2|930.4|930|20
1636106250000|2021-11-05 09:57:30|||||||||118
1636106260000|2021-11-05 09:57:40||930.2||930.2||930.2||930.2|1162
1636106270000|2021-11-05 09:57:50|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.2|8878
1636106300000|2021-11-05 09:58:20|931|930.6|931.2|930.6|931.2|930.8|931|930.6|6393
1636106330000|2021-11-05 09:58:50||930.8||930.8||931||930.8|1951
1636106340000|2021-11-05 09:59:00|931.4|931|931.4|931|931.4|931.2|931.4|931|2101
1636106350000|2021-11-05 09:59:10||931.2||931.2||931.2||931.2|0
1636106360000|2021-11-05 09:59:20|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|1589
1636106370000|2021-11-05 09:59:30|932|931.6|932|931.8|932|931.8|932|931.6|1802
1636106380000|2021-11-05 09:59:40|931.8|931.6|931.8|931.4|932|931.6|931.8|931.4|1219
1636106390000|2021-11-05 09:59:50|931.6||931.6||931.6||931.6||1000
1636106400000|2021-11-05 10:00:00|||||||||185
1636106410000|2021-11-05 10:00:10|||||||||54
1636106420000|2021-11-05 10:00:20|931.4|931.2|931.2|930.6|931.4|931.2|931|930.6|2411
1636106440000|2021-11-05 10:00:40||930.8||930.8||930.8||930.8|6143
1636106450000|2021-11-05 10:00:50||931||931||931||931|2307
1636106460000|2021-11-05 10:01:00|931.4|931.2|931.4|931|931.8|931.4|931.4|931|6969
1636106470000|2021-11-05 10:01:10|931.2|930.8|930.6|930.2|931.2|930.8|930.6|930.2|4499
1636106480000|2021-11-05 10:01:20|||||||||4922
1636106490000|2021-11-05 10:01:30|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|994
1636106500000|2021-11-05 10:01:40|931|930.6|931|930.6|931|930.6|931|930.6|1333
1636106510000|2021-11-05 10:01:50||930.4||930.6||930.6||930.4|0
1636106520000|2021-11-05 10:02:00|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.4|0
1636106530000|2021-11-05 10:02:10||930.2||930.2||930.2||930.2|44
1636106550000|2021-11-05 10:02:30||930.4||930.2||930.4||930.2|58
1636106570000|2021-11-05 10:02:50|930.4|930|930.4|930|930.4|930.2|930.4|930|3397
1636106580000|2021-11-05 10:03:00|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|82
1636106590000|2021-11-05 10:03:10|930.8|930.4|931|930.6|931|930.6|930.8|930.4|744
1636106600000|2021-11-05 10:03:20|930.8|930.4|930.2|930|930.8|930.4|930.2|930|4616
1636106610000|2021-11-05 10:03:30|||||||||157
1636106620000|2021-11-05 10:03:40|930|929.8|929.8|929.2|930|929.8|929.8|929.2|66123
1636106630000|2021-11-05 10:03:50||929.4||929.4||929.4||929.4|0
1636106640000|2021-11-05 10:04:00||929.6||929.6||929.6||929.6|884
1636106650000|2021-11-05 10:04:10|||||||||54
1636106680000|2021-11-05 10:04:40|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|35
1636106690000|2021-11-05 10:04:50|929.4|929.2|929.4|929.2|929.6|929.2|929.4|929|392
1636106710000|2021-11-05 10:05:10|929.2|929|929.2|928.8|929.2|929.2|929.2|928.6|2292
1636106720000|2021-11-05 10:05:20||928.6||928.6||928.8||928.6|0
1636106730000|2021-11-05 10:05:30|929||929.2||929.2||929||0
1636106740000|2021-11-05 10:05:40|929|928.8|929.6|929.2|929.6|929.2|929|928.8|11135
1636106750000|2021-11-05 10:05:50|929.8|929.4|929.8|929.4|930|929.4|929.8|929.4|2420
1636106760000|2021-11-05 10:06:00|929.6|929.2|929.6|929.2|929.6|929.2|929.2|928.8|3638
1636106780000|2021-11-05 10:06:20|||||||||1000
1636106820000|2021-11-05 10:07:00|929.8|929.4|929.8|929.6|930|929.6|929.8|929.4|3867
1636106830000|2021-11-05 10:07:10|||||||||485
1636106840000|2021-11-05 10:07:20|||||||||77
1636106850000|2021-11-05 10:07:30|||||||||54
1636106860000|2021-11-05 10:07:40|929.6|929.4|929.6|929.2|929.8|929.4|929.6|929|1018
1636106870000|2021-11-05 10:07:50||929.4||929.2||929.4||929.2|0
1636106880000|2021-11-05 10:08:00|929.4|929|929|928.6|929.6|929|929|928.6|5077
1636106890000|2021-11-05 10:08:10|929.2|928.8|929.8|929.4|929.8|929.4|929.2|928.8|2704
1636106910000|2021-11-05 10:08:30|929.6|929.2|929.6|929|929.6|929.2|929.4|929|1290
1636106920000|2021-11-05 10:08:40|929.4|929.2|929.6|929|929.8|929.4|929.4|929|484
1636106930000|2021-11-05 10:08:50|929.8|929.2|929.6|929|929.8|929.2|929.6|929|0
1636106940000|2021-11-05 10:09:00|929.4|928.8|929|928.6|929.4|928.8|929|928.6|1978
1636106970000|2021-11-05 10:09:30|||||||||1773
1636106980000|2021-11-05 10:09:40|929.2|928.8|929.6|929.2|929.6|929.2|929.2|928.6|6010
1636106990000|2021-11-05 10:09:50|929.8|929|929.6|929.2|929.8|929.2|929.6|929|0
1636107040000|2021-11-05 10:10:40|929.4|929|929.2|928.8|929.4|929|929.2|928.8|3210
1636107050000|2021-11-05 10:10:50||928.6||928.6||928.8||928.6|0
1636107060000|2021-11-05 10:11:00|929|928.8|928.8|928.6|929|928.8|928.8|928.6|0
1636107070000|2021-11-05 10:11:10|929|928.8|929.2|928.6|929.2|928.8|929|928.6|3353
1636107080000|2021-11-05 10:11:20||928.8||928.6||928.8||928.6|1000
1636107090000|2021-11-05 10:11:30||928.8||928.8||928.8||928.8|0
1636107100000|2021-11-05 10:11:40||929||928.8||929||928.8|2811
1636107110000|2021-11-05 10:11:50|||||||||54
1636107120000|2021-11-05 10:12:00|929.4|929|929.6|929.2|929.6|929.2|929.4|928.8|2739
1636107130000|2021-11-05 10:12:10|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|302
1636107140000|2021-11-05 10:12:20|||||||||1731
1636107150000|2021-11-05 10:12:30|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|271
1636107170000|2021-11-05 10:12:50|929.6|929.2|929.6|929.2|929.8|929.2|929.6|929.2|829
1636107180000|2021-11-05 10:13:00||929||929||929.2||929|0
1636107190000|2021-11-05 10:13:10||929.2||929.2||929.2||929.2|0
1636107200000|2021-11-05 10:13:20|929.4|929|929.2|928.8|929.4|929|929|928.8|1539
1636107210000|2021-11-05 10:13:30|929.8|929|929.6|929.2|929.8|929.4|929.6|928.6|34682
1636107220000|2021-11-05 10:13:40|929.4|929|929.2|928.8|929.4|929|929.2|928.8|631
1636107230000|2021-11-05 10:13:50|||||||||1500
1636107250000|2021-11-05 10:14:10|929.4|929|929.4|929|929.4|929.2|929.4|928.8|1078
1636107260000|2021-11-05 10:14:20|929.2|928.8|928.8|928.6|929.2|928.8|928.8|928.6|2789
1636107270000|2021-11-05 10:14:30|928.6|928.4|928.8|928.6|928.8|928.6|928.6|928.4|10588
1636107280000|2021-11-05 10:14:40|929|928.8|929.2|928.8|929.2|928.8|929|928.8|5952
1636107290000|2021-11-05 10:14:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|4362
1636107310000|2021-11-05 10:15:10|929|928.6|928.8|928.4|929.2|928.6|928.8|928.4|2697
1636107320000|2021-11-05 10:15:20|928.6||928.6||928.8||928.6||2538
1636107340000|2021-11-05 10:15:40|928.4|928.2|928.2|928|928.6|928.2|928.2|928|58
1636107350000|2021-11-05 10:15:50|928.4|927.8|928.2|928|928.4|928|928|927.6|12122
1636107360000|2021-11-05 10:16:00|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|4554
1636107370000|2021-11-05 10:16:10||928||928||928.2||928|0
1636107380000|2021-11-05 10:16:20||928.2||928.2||928.2||928.2|0
1636107410000|2021-11-05 10:16:50|928.8|928.4|929.4|929|929.4|929|928.8|928.2|7103
1636107420000|2021-11-05 10:17:00|||||||||1000
1636107440000|2021-11-05 10:17:20|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929|5732
1636107450000|2021-11-05 10:17:30|929.6|929.2|929.6|929.4|929.8|929.4|929.6|929|154
1636107480000|2021-11-05 10:18:00|929.8|929.6|930.2|929.6|930.2|929.8|929.8|929.4|5720
1636107490000|2021-11-05 10:18:10|930|929.4|929.8|929.4|930|929.6|929.6|929.4|1326
1636107530000|2021-11-05 10:18:50||929.6||929.4||929.6||929.4|0
1636107540000|2021-11-05 10:19:00|||||||||2000
1636107550000|2021-11-05 10:19:10|929.6|929.2|929.6|929|929.6|929.2|929.4|929|2941
1636107560000|2021-11-05 10:19:20||929.2||929.2||929.2||929.2|2684
1636107590000|2021-11-05 10:19:50|929.4|929|929.4|929|929.4|929|929.2|929|41
1636107610000|2021-11-05 10:20:10|||||||||10
1636107640000|2021-11-05 10:20:40||928.8||929||929||928.8|0
1636107650000|2021-11-05 10:20:50|929.2|928.8|930|929.6|930|929.6|929.2|928.8|10757
1636107660000|2021-11-05 10:21:00|930.2|929.8|930.6|930.2|930.6|930.4|930.2|929.8|2064
1636107680000|2021-11-05 10:21:20|||||||||54
1636107690000|2021-11-05 10:21:30|||||||||2000
1636107700000|2021-11-05 10:21:40|930.8|930.4|931.2|930.8|931.2|930.8|930.8|930.4|467
1636107710000|2021-11-05 10:21:50|931|930.6|930.8|930.2|931|930.6|930.8|930.2|6785
1636107720000|2021-11-05 10:22:00|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|0
1636107730000|2021-11-05 10:22:10|930.8|930.6|931.2|930.6|931.2|930.6|930.8|930.4|4200
1636107750000|2021-11-05 10:22:30|931|930.4|931|930.4|931|930.4|930.8|930.4|0
1636107760000|2021-11-05 10:22:40|931.2|930.6|931|930.6|931.2|930.6|930.8|930.4|67
1636107770000|2021-11-05 10:22:50||930.4||930.6||930.6||930.4|54
1636107780000|2021-11-05 10:23:00|||||||||100
1636107790000|2021-11-05 10:23:10|930.8|930.4|930.8|930.4|931|930.4|930.8|930.4|1512
1636107800000|2021-11-05 10:23:20|931|930.6|931|930.6|931|930.8|931|930.6|1010
1636107810000|2021-11-05 10:23:30|931.2|930.8|931.4|931|931.4|931|931.2|930.8|8658
1636107820000|2021-11-05 10:23:40|931.6|931.2|931.6|931.2|931.8|931.2|931.6|931|419
1636107830000|2021-11-05 10:23:50|931.8|931.4|932|931.6|932|931.6|931.8|931.2|2985
1636107850000|2021-11-05 10:24:10|||||||||193
1636107860000|2021-11-05 10:24:20|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|1813
1636107870000|2021-11-05 10:24:30|931.8||931.8||931.8||931.8||3249
1636107880000|2021-11-05 10:24:40|931.6|931.4|931.8|931.2|931.8|931.4|931.4|931.2|9175
1636107890000|2021-11-05 10:24:50|931.6||931.6||931.6||931.6||88
1636107900000|2021-11-05 10:25:00|931.4|931|931|930.6|931.4|931|931|930.6|3493
1636107910000|2021-11-05 10:25:10|931.2||931.2||931.2||931.2||0
1636107920000|2021-11-05 10:25:20|931||931||931.2||931||54
1636107940000|2021-11-05 10:25:40||930.8||930.8||930.8||930.8|99
1636107970000|2021-11-05 10:26:10|930.8|930.6|931|930.6|931|930.6|930.8|930.4|2975
1636107980000|2021-11-05 10:26:20|930.8|930.4|931|930.6|931|930.8|930.8|930.4|964
1636108000000|2021-11-05 10:26:40|931.2|930.8|931.2|930.8|931.2|930.8|931|930.8|5965
1636108010000|2021-11-05 10:26:50|931|930.6|930.8|930.6|931|930.6|930.8|930.6|141
1636108020000|2021-11-05 10:27:00||930.4||930.4||930.4||930.4|0
1636108050000|2021-11-05 10:27:30|930.6||930.8||930.8||930.6||76
1636108090000|2021-11-05 10:28:10|930.6|930.2|930.4|930|930.6|930.2|930.4|930|5845
1636108100000|2021-11-05 10:28:20|||||||||60
1636108120000|2021-11-05 10:28:40||930.2||930.2||930.2||930.2|54
1636108130000|2021-11-05 10:28:50||930||930||930||930|1054
1636108150000|2021-11-05 10:29:10|||||||||500
1636108160000|2021-11-05 10:29:20|||||||||721
1636108170000|2021-11-05 10:29:30|930.2|929.8|930|929.4|930.4|929.8|929.8|929.4|14824
1636108180000|2021-11-05 10:29:40|929.8||929.6||929.8||929.6||0
1636108190000|2021-11-05 10:29:50|929.4|929.2|929.2|928.8|929.6|929.2|929.2|928.8|4141
1636108200000|2021-11-05 10:30:00|929.4|929|929.2|929|929.4|929|929.2|929|48
1636108240000|2021-11-05 10:30:40|||||||||74
1636108250000|2021-11-05 10:30:50|||||||||864
1636108260000|2021-11-05 10:31:00||928.8||928.8||928.8||928.8|2964
1636108280000|2021-11-05 10:31:20|929.4|929|929.4|929|929.4|929.2|929.2|928.8|8747
1636108290000|2021-11-05 10:31:30|929.2|928.8|929.2|929|929.2|929|929.2|928.8|86
1636108320000|2021-11-05 10:32:00|||||||||1987
1636108330000|2021-11-05 10:32:10|929.4|929.2|929.4|929|929.4|929.2|929.2|929|1957
1636108340000|2021-11-05 10:32:20|929.6|929.2|930|929.6|930|929.8|929.6|929|9109
1636108350000|2021-11-05 10:32:30|929.8||929.8||929.8||929.8||0
1636108360000|2021-11-05 10:32:40|||||||||54
1636108390000|2021-11-05 10:33:10|930|929.8|930.2|929.8|930.2|929.8|930|929.8|2797
1636108410000|2021-11-05 10:33:30|||||||||76
1636108420000|2021-11-05 10:33:40||930||930||930||930|1688
1636108430000|2021-11-05 10:33:50|||||||||119
1636108440000|2021-11-05 10:34:00|930.4|930.2|930.8|930.4|930.8|930.4|930.4|930.2|5353
1636108460000|2021-11-05 10:34:20|930.6||930.8||930.8||930.6||42
1636108490000|2021-11-05 10:34:50||930.6||930.6||930.6||930.6|872
1636108500000|2021-11-05 10:35:00|931|930.8|931.6|931.2|931.6|931.2|931|930.8|3137
1636108510000|2021-11-05 10:35:10|931.4|931|931.2|931|931.4|931|931.2|931|857
1636108560000|2021-11-05 10:36:00|||||||||485
1636108570000|2021-11-05 10:36:10|931|930.8|930.6|930.4|931|930.8|930.6|930.4|8517
1636108580000|2021-11-05 10:36:20|||||||||95
1636108590000|2021-11-05 10:36:30|||||||||84
1636108600000|2021-11-05 10:36:40|||||||||54
1636108610000|2021-11-05 10:36:50|||||||||2416
1636108630000|2021-11-05 10:37:10|930.4|930.2|930.2|929.8|930.4|930.4|930.2|929.8|4398
1636108640000|2021-11-05 10:37:20||929.6||929.6||929.6||929.6|0
1636108660000|2021-11-05 10:37:40|930||930||930||930||0
1636108670000|2021-11-05 10:37:50|||||||||1549
1636108690000|2021-11-05 10:38:10|929.8|929.4|930|929.4|930|929.4|929.8|929.4|0
1636108700000|2021-11-05 10:38:20|929.8||929.8||929.8||929.8||54
1636108710000|2021-11-05 10:38:30|930|929.6|929.8|929.6|930|929.8|929.8|929.6|5349
1636108720000|2021-11-05 10:38:40||929.4||929.4||929.4||929.4|280
1636108730000|2021-11-05 10:38:50||929.6||929.6||929.6||929.6|2358
1636108740000|2021-11-05 10:39:00|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1758
1636108760000|2021-11-05 10:39:20|929.4|929.2|929.4|929|929.4|929.2|929.4|929|690
1636108770000|2021-11-05 10:39:30|929.2||929.2||929.2||929.2||135
1636108820000|2021-11-05 10:40:20|929|928.8|928.8|928.4|929|928.8|928.8|928.4|3383
1636108830000|2021-11-05 10:40:30||928.6||928.6||928.6||928.6|54
1636108840000|2021-11-05 10:40:40|||||||||60
1636108850000|2021-11-05 10:40:50|929|928.8|929.6|929|929.8|929.2|929|928.8|9515
1636108860000|2021-11-05 10:41:00|929.4|928.8|929.2|928.8|929.4|929|929.2|928.6|0
1636108870000|2021-11-05 10:41:10||928.6||928.8||928.8||928.6|0
1636108880000|2021-11-05 10:41:20|||||||||336
1636108920000|2021-11-05 10:42:00|929.4|929|929.6|929.2|929.6|929.2|929.4|929|5305
1636108930000|2021-11-05 10:42:10|929.8|929.4|930|929.6|930|929.8|929.8|929.2|3477
1636108940000|2021-11-05 10:42:20|930.2|929.8|930.2|929.8|930.4|930|930.2|929.6|862
1636108950000|2021-11-05 10:42:30|930.4|930|930.4|930.2|930.4|930.2|930.4|930|266
1636108960000|2021-11-05 10:42:40|930.2|930|930.4|930|930.4|930|930.2|929.8|63
1636108970000|2021-11-05 10:42:50||929.8||930||930||929.8|0
1636108980000|2021-11-05 10:43:00||929.8||930||930||929.8|0
1636108990000|2021-11-05 10:43:10|930.6|930.2|930.6|930.2|931|930.4|930.6|930|3784
1636109000000|2021-11-05 10:43:20||930||930||930||930|0
1636109010000|2021-11-05 10:43:30|930.4|930.2|929.8|929.4|930.4|930.2|929.8|929.4|10217
1636109020000|2021-11-05 10:43:40|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929|150
1636109030000|2021-11-05 10:43:50|||||||||65
1636109040000|2021-11-05 10:44:00|929.4|929.4|930.2|929.8|930.2|930|929.4|929.4|928
1636109050000|2021-11-05 10:44:10|930.4|930|931|930.4|931|930.4|930.4|930|1080
1636109060000|2021-11-05 10:44:20|931.2|930.6|931.2|930.8|931.4|930.8|931|930.6|245
1636109070000|2021-11-05 10:44:30|931.4||931.4||931.4||931.4||0
1636109080000|2021-11-05 10:44:40|931.2|931|931.4|931|931.4|931|931.2|930.8|819
1636109090000|2021-11-05 10:44:50|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|56
1636109100000|2021-11-05 10:45:00|931.2|931|931.2|930.8|931.2|931|931.2|930.8|1667
1636109130000|2021-11-05 10:45:30||931||930.8||931||930.8|8963
1636109160000|2021-11-05 10:46:00|931.4||931.2||931.4||931.2||3604
1636109170000|2021-11-05 10:46:10|||||||||54
1636109180000|2021-11-05 10:46:20||931||930.8||931||930.8|2059
1636109190000|2021-11-05 10:46:30|||||||||54
1636109200000|2021-11-05 10:46:40|931.4|931|931.4|931|931.6|931.2|931.4|930.8|2213
1636109210000|2021-11-05 10:46:50|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|2656
1636109240000|2021-11-05 10:47:20|||||||||63
1636109250000|2021-11-05 10:47:30|931.8|931.4|931.6|931.4|932|931.4|931.6|931.2|3233
1636109260000|2021-11-05 10:47:40|||||||||95
1636109290000|2021-11-05 10:48:10|||||||||136
1636109300000|2021-11-05 10:48:20|||||||||69
1636109310000|2021-11-05 10:48:30|931.4|931.2|931.4|931|931.6|931.2|931.2|931|5399
1636109350000|2021-11-05 10:49:10||931.2||931.2||931.2||931.2|0
1636109360000|2021-11-05 10:49:20|931.6|931.6|931.6|931.2|931.8|931.6|931.6|931.2|7107
1636109390000|2021-11-05 10:49:50|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|1783
1636109400000|2021-11-05 10:50:00||931.4||931.2||931.4||931.2|2936
1636109410000|2021-11-05 10:50:10|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.2|0
1636109420000|2021-11-05 10:50:20||931.2||931.4||931.4||931.2|0
1636109430000|2021-11-05 10:50:30||931.2||931.4||931.4||931.2|0
1636109440000|2021-11-05 10:50:40|||||||||70
1636109450000|2021-11-05 10:50:50|932|931.6|932|931.8|932.4|932|932|931.6|6364
1636109460000|2021-11-05 10:51:00|932.2|932|932.2|931.8|932.2|932|932.2|931.8|4656
1636109470000|2021-11-05 10:51:10|933.2|933|934|933.8|934|933.8|933.2|933|95220
1636109480000|2021-11-05 10:51:20|934.2|933.6|934|933.6|934.4|934|934|933.6|7448
1636109490000|2021-11-05 10:51:30|933.8|933.8|935|934.6|935.2|934.8|933.8|933.6|17469
1636109500000|2021-11-05 10:51:40|935.2|934.8|934.6|934.4|935.2|934.8|934.4|934.2|1748
1636109510000|2021-11-05 10:51:50|934.8||934.8||934.8||934.6||2261
1636109530000|2021-11-05 10:52:10|934.6|934.2|935.4|935|935.4|935|934.4|934.2|6992
1636109540000|2021-11-05 10:52:20|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935|2997
1636109550000|2021-11-05 10:52:30|935.6|935.2|935.2|934.8|935.6|935.2|935.2|934.8|8495
1636109560000|2021-11-05 10:52:40|935|934.6|935.2|934.8|935.2|934.8|934.6|934.2|4219
1636109570000|2021-11-05 10:52:50||935||934.8||935||934.8|60
1636109580000|2021-11-05 10:53:00|935||935.2||935.2||935||500
1636109590000|2021-11-05 10:53:10|||||||||80
1636109600000|2021-11-05 10:53:20|935.4|935|935.6|935.4|935.6|935.4|935.4|935|8941
1636109610000|2021-11-05 10:53:30|935.4|935.2|935.4|935|935.6|935.2|935.4|935|3465
1636109620000|2021-11-05 10:53:40|935.6|935.2|935.6|935|935.6|935.2|935.6|935|54
1636109630000|2021-11-05 10:53:50||935.2||935||935.2||935|0
1636109660000|2021-11-05 10:54:20|936.6|936.4|937.6|937.2|937.6|937.2|936.6|936.4|164567
1636109670000|2021-11-05 10:54:30|937.4|937|937.2|936.8|937.4|937|937.2|936.6|55
1636109680000|2021-11-05 10:54:40|||||||||51
1636109690000|2021-11-05 10:54:50|937.4|937|937.4|936.8|937.4|937|937.4|936.8|1610
1636109700000|2021-11-05 10:55:00|937.2||937.2||937.2||937.2||187
1636109710000|2021-11-05 10:55:10|937.4||937.4||937.4||937.4||1168
1636109720000|2021-11-05 10:55:20|||||||||139
1636109740000|2021-11-05 10:55:40|937.2|936.6|937|936.6|937.2|936.6|937|936.6|4626
1636109750000|2021-11-05 10:55:50|936.8|936.4|936.2|935.6|936.8|936.4|936|935.4|5395
1636109760000|2021-11-05 10:56:00|936|935.4|935.8|935.2|936|935.6|935.8|935.2|98
1636109770000|2021-11-05 10:56:10|||||||||2046
1636109780000|2021-11-05 10:56:20|935.6|935|935.4|935|935.6|935|935.4|935|1267
1636109790000|2021-11-05 10:56:30|935.2|934.8|934.6|934.2|935.2|934.8|934.6|934.2|526
1636109800000|2021-11-05 10:56:40||934||934||934.2||934|316
1636109810000|2021-11-05 10:56:50|||||||||518
1636109820000|2021-11-05 10:57:00|934.4|933.8|933.8|933.4|934.6|933.8|933.8|933.4|9461
1636109830000|2021-11-05 10:57:10|934|933.6|933.8|933.4|934|933.6|933.8|933.4|5551
1636109840000|2021-11-05 10:57:20|933.6|933.2|933.4|933|933.6|933.2|933.4|933|1255
1636109850000|2021-11-05 10:57:30|933.2|932.8|933|932.6|933.2|932.8|933|932.6|6380
1636109860000|2021-11-05 10:57:40|932.8|932.8|933.6|933|933.8|933.6|932.8|932.8|15665
1636109870000|2021-11-05 10:57:50|933.4|932.8|933.4|933|933.4|933|933.2|932.6|1059
1636109880000|2021-11-05 10:58:00|||||||||244
1636109890000|2021-11-05 10:58:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|2396
1636109930000|2021-11-05 10:58:50|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.2|8922
1636109940000|2021-11-05 10:59:00||933.2||933.2||933.4||933.2|0
1636109950000|2021-11-05 10:59:10||933.4||933.4||933.4||933.4|0
1636109960000|2021-11-05 10:59:20|934|933.6|935.8|935.4|936.2|936|934|933.4|97505
1636109970000|2021-11-05 10:59:30|936|935.6|936.4|936|936.6|936.2|936|935.6|4402
1636109980000|2021-11-05 10:59:40|936.2|935.8|936.2|935.8|936.2|935.8|936|935.4|128
1636109990000|2021-11-05 10:59:50|936.4|936|937.2|936.6|937.2|936.8|936.4|935.8|8873
1636110000000|2021-11-05 11:00:00|937|936.4|936.8|936.2|937|936.4|936.4|936.2|7196
1636110010000|2021-11-05 11:00:10|||||||||512
1636110020000|2021-11-05 11:00:20||936.4||936.4||936.4||936.4|2220
1636110040000|2021-11-05 11:00:40|936.6|936.2|936|935.6|936.6|936.2|936|935.6|9646
1636110050000|2021-11-05 11:00:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.6|1899
1636110060000|2021-11-05 11:01:00|936|936|936.2|936|936.4|936|936|936|8194
1636110070000|2021-11-05 11:01:10|936.4||936.4||936.4||936.4||2883
1636110080000|2021-11-05 11:01:20|936.6|936.2|937.4|937|937.8|937.2|936.6|936.2|6279
1636110090000|2021-11-05 11:01:30||936.8||936.8||936.8||936.8|0
1636110100000|2021-11-05 11:01:40|937.2||937.2||937.2||937.2||38
1636110130000|2021-11-05 11:02:10|938|937.4|938.6|937.8|938.6|937.8|938|937.4|2184
1636110140000|2021-11-05 11:02:20|938.4|938|939|938|939|938|938.4|938|23
1636110150000|2021-11-05 11:02:30|938.8|937.2|938.2|937.4|938.8|937.4|938.2|937.2|2007
1636110160000|2021-11-05 11:02:40|938|937.2|937.8|937|938|937.2|937.8|937|0
1636110170000|2021-11-05 11:02:50|937.4||937.6||937.6||937.4||907
1636110180000|2021-11-05 11:03:00|937.8|937.2|938|937.4|938|937.4|937.8|937.2|1659
1636110220000|2021-11-05 11:03:40|937.6|937.2|937.6|937|937.6|937.2|937.6|937|959
1636110230000|2021-11-05 11:03:50|937.2|936.4|937.2|936.4|937.2|936.4|937.2|936.4|533
1636110240000|2021-11-05 11:04:00||936.2||936.4||936.4||936.2|0
1636110250000|2021-11-05 11:04:10||936.6||936.6||936.6||936.6|0
1636110260000|2021-11-05 11:04:20|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|42
1636110280000|2021-11-05 11:04:40|937||937||937||937||0
1636110290000|2021-11-05 11:04:50|936.8||936.8||936.8||936.8||0
1636110300000|2021-11-05 11:05:00|937|936.6|937.8|937|938|937.2|937|936.6|778
1636110310000|2021-11-05 11:05:10|938|937.2|937.8|937.2|938|937.2|937.8|937|0
1636110320000|2021-11-05 11:05:20|938||937.8||938||937.8||0
1636110330000|2021-11-05 11:05:30|938.4|937.8|938.6|938|938.6|938|938.4|937.8|2396
1636110340000|2021-11-05 11:05:40|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|543
1636110350000|2021-11-05 11:05:50|938.6|938|938.4|937.8|938.6|938|938.4|937.8|906
1636110360000|2021-11-05 11:06:00|938.6|938|938.6|938|938.6|938|938.6|938|37
1636110370000|2021-11-05 11:06:10|938.4||938.6||938.6||938.4||0
1636110380000|2021-11-05 11:06:20|939|938.2|938.6|938.2|939|938.2|938.6|938.2|1314
1636110390000|2021-11-05 11:06:30|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|164
1636110410000|2021-11-05 11:06:50|938|937.4|937.8|937|938|937.4|937.8|937|128
1636110420000|2021-11-05 11:07:00|937.6|936.8|937.6|936.8|937.6|936.8|937.6|936.8|0
1636110430000|2021-11-05 11:07:10|937.8|937|937.8|937|937.8|937|937.8|937|0
1636110440000|2021-11-05 11:07:20|937.6||937.6||937.6||937.6||0
1636110450000|2021-11-05 11:07:30|||||||||435
1636110480000|2021-11-05 11:08:00|938|937.4|938.2|937.6|938.2|937.6|938|937.4|774
1636110490000|2021-11-05 11:08:10|938|937.4|938|937.4|938|937.4|938|937.4|0
1636110500000|2021-11-05 11:08:20||937.2||937.2||937.2||937.2|0
1636110510000|2021-11-05 11:08:30|937.6|936.4|936.6|935.8|937.8|936.4|936.6|935.8|150
1636110520000|2021-11-05 11:08:40|936.8|936|936.4|935.8|936.8|936|936.4|935.8|2400
1636110530000|2021-11-05 11:08:50|||||||||734
1636110540000|2021-11-05 11:09:00|937|936.2|937|936.2|937|936.4|937|936.2|22
1636110550000|2021-11-05 11:09:10|936.8|936|936.6|935.8|936.8|936|936.6|935.8|0
1636110560000|2021-11-05 11:09:20|936.4|935.6|936|935.2|936.4|935.6|936|935.2|2216
1636110570000|2021-11-05 11:09:30|935.8|935|935.8|935.2|935.8|935.2|935.8|935|0
1636110590000|2021-11-05 11:09:50|935.6|935|935.6|934.8|935.6|935|935.4|934.8|1227
1636110600000|2021-11-05 11:10:00|935.2|935|935.6|935|935.6|935|935.2|935|1230
1636110610000|2021-11-05 11:10:10|||||||||281
1636110620000|2021-11-05 11:10:20|936.2|935.4|936.4|935.6|936.4|935.6|936|935.2|1358
1636110630000|2021-11-05 11:10:30|936.6|935.8|936.2|935.8|936.6|935.8|936.2|935.6|0
1636110640000|2021-11-05 11:10:40|936.4|935.4|936|935.4|936.4|935.4|936|935.4|1652
1636110650000|2021-11-05 11:10:50|936.4|935.6|936.2|935.4|936.4|935.6|936.2|935.4|760
1636110660000|2021-11-05 11:11:00|936||936||936||935.8||0
1636110670000|2021-11-05 11:11:10|935.8|935.2|935.8|935|935.8|935.2|935.8|935|516
1636110680000|2021-11-05 11:11:20|935.6|934.8|935.4|934.8|935.6|934.8|935.4|934.8|0
1636110690000|2021-11-05 11:11:30|935.8|935.2|935.8|935|935.8|935.2|935.8|935|293
1636110700000|2021-11-05 11:11:40|935.6||935.4||935.6||935.4||0
1636110710000|2021-11-05 11:11:50|935|934.8|935|934.6|935|934.8|935|934.6|1342
1636110730000|2021-11-05 11:12:10|935.2||935.2||935.2||935.2||330
1636110740000|2021-11-05 11:12:20|935||935||935||935||0
1636110760000|2021-11-05 11:12:40|||||||||38
1636110770000|2021-11-05 11:12:50|935.2|935|936|935.2|936|935.2|935.2|935|3386
1636110780000|2021-11-05 11:13:00|936.4|935.4|936.4|935.8|936.4|935.8|936.4|935.4|1079
1636110790000|2021-11-05 11:13:10|936.6||936.4||936.6||936.4||358
1636110810000|2021-11-05 11:13:30|||||||||17
1636110820000|2021-11-05 11:13:40|937|936.2|937|936.2|937|936.2|937|936.2|297
1636110830000|2021-11-05 11:13:50|937.2|936.4|937.2|936.4|937.2|936.4|937.2|936.4|0
1636110840000|2021-11-05 11:14:00|937|936.2|936.6|936.2|937|936.2|936.6|936.2|0
1636110870000|2021-11-05 11:14:30|937|936.4|936.8|936.4|937|936.4|936.8|936.2|0
1636110880000|2021-11-05 11:14:40|936.6|936.2|937.6|936.8|937.6|936.8|936.6|936.2|296
1636110890000|2021-11-05 11:14:50|937.4|937|937.4|937|937.4|937|937.4|937|230
1636110900000|2021-11-05 11:15:00|937.2|936.4|937.2|936.6|937.2|936.6|937|936.4|1369
1636110930000|2021-11-05 11:15:30|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|370
1636110940000|2021-11-05 11:15:40|938.4|937.6|938.4|937.8|938.4|937.8|938.4|937.6|303
1636110950000|2021-11-05 11:15:50|938.2|937.6|938.4|937.6|938.4|937.6|938.2|937.6|14
1636110960000|2021-11-05 11:16:00|938.2|937.8|938.8|938.2|938.8|938.2|938.2|937.6|821
1636110970000|2021-11-05 11:16:10|939|938.4|939|938.4|939|938.4|939|938.4|484
1636110980000|2021-11-05 11:16:20|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|446
1636110990000|2021-11-05 11:16:30|938.6|937.8|938.6|937.8|938.6|937.8|938.6|937.8|0
1636111000000|2021-11-05 11:16:40|938.4|938|938.4|938|938.4|938|938.4|938|1158
1636111010000|2021-11-05 11:16:50||937.8||937.8||937.8||937.8|0
1636111020000|2021-11-05 11:17:00|||||||||134
1636111030000|2021-11-05 11:17:10|938.4|938|938.6|938.2|938.6|938.2|938.4|938|4866
1636111040000|2021-11-05 11:17:20||938.4||938.2||938.4||938.2|246
1636111060000|2021-11-05 11:17:40|938.8|938.4|939|938.6|939.2|938.8|938.6|938.4|14973
1636111090000|2021-11-05 11:18:10|939.2|938.8|939.6|939|939.6|939.2|939.2|938.8|5055
1636111110000|2021-11-05 11:18:30|||||||||2000
1636111120000|2021-11-05 11:18:40|939.8|939.2|940|939.4|940|939.6|939.6|939.2|5724
1636111140000|2021-11-05 11:19:00|939.8||939.6||939.8||939.6||0
1636111160000|2021-11-05 11:19:20|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|4259
1636111180000|2021-11-05 11:19:40|939.8|939.4|940.2|940|940.4|940|939.8|939.2|19448
1636111190000|2021-11-05 11:19:50|940|939.8|940|939.4|940|939.8|940|939.4|1867
1636111200000|2021-11-05 11:20:00||939.6||939.6||939.6||939.6|0
1636111220000|2021-11-05 11:20:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|4126
1636111230000|2021-11-05 11:20:30|939.6|939.2|940|939.6|940|939.6|939.6|939.2|1473
1636111280000|2021-11-05 11:21:20|940.2|939.8|940.8|940.2|940.8|940.4|940.2|939.8|12456
1636111290000|2021-11-05 11:21:30|||||||||1000
1636111320000|2021-11-05 11:22:00|940.6|940|940.8|940.6|940.8|940.6|940.4|940|5070
1636111330000|2021-11-05 11:22:10||940.4||940.4||940.4||940.2|45
1636111360000|2021-11-05 11:22:40|941|940.6|941.4|941|941.6|941.4|941|940.4|29975
1636111370000|2021-11-05 11:22:50|941.6|941.2|941.4|941|941.6|941.4|941.4|941|4597
1636111390000|2021-11-05 11:23:10|941.6|941.2|941.4|941|941.6|941.2|941.4|941|4192
1636111400000|2021-11-05 11:23:20|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|1922
1636111410000|2021-11-05 11:23:30|941.4|941|941.4|941|941.4|941|941.4|941|54
1636111420000|2021-11-05 11:23:40|||||||||1800
1636111430000|2021-11-05 11:23:50|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|1598
1636111450000|2021-11-05 11:24:10|941.8|941.4|942.6|942|942.6|942|941.8|941.4|29055
1636111460000|2021-11-05 11:24:20|942.4|941.8|941.2|940.6|942.4|941.8|941.2|940.4|13336
1636111470000|2021-11-05 11:24:30|941.4|940.8|941.6|941.2|941.6|941.2|941.4|940.8|1156
1636111480000|2021-11-05 11:24:40|941.2|941|941.6|941|941.6|941|941.2|941|2473
1636111490000|2021-11-05 11:24:50|941.4||941.4||941.4||941.4||0
1636111500000|2021-11-05 11:25:00|941.6||941.4||941.6||941.4||0
1636111510000|2021-11-05 11:25:10|941.6||941.6||941.6||941.6||631
1636111540000|2021-11-05 11:25:40|941.4|941.2|942|941.6|942|941.6|941.4|941|7182
1636111550000|2021-11-05 11:25:50|942.2|941.8|942.4|941.8|942.6|942|942.2|941.8|4291
1636111560000|2021-11-05 11:26:00|942.2|941.6|942|941.6|942.2|941.6|942|941.6|5455
1636111570000|2021-11-05 11:26:10|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|350
1636111580000|2021-11-05 11:26:20|942.4|942|942.6|942|942.6|942.2|942|941.8|11919
1636111590000|2021-11-05 11:26:30||942.2||942.2||942.2||942.2|0
1636111600000|2021-11-05 11:26:40|942.4|942|942.4|942|942.4|942|942.4|942|4346
1636111610000|2021-11-05 11:26:50|||||||||2951
1636111620000|2021-11-05 11:27:00|942.6|942.2|942.8|942.2|942.8|942.4|942.4|942|13397
1636111630000|2021-11-05 11:27:10|942.6||942.4||942.6||942.4||2713
1636111640000|2021-11-05 11:27:20|||||||||99
1636111650000|2021-11-05 11:27:30||942||942||942||942|1122
1636111680000|2021-11-05 11:28:00|942.6|942.2|942.8|942.4|942.8|942.4|942.4|942|11913
1636111690000|2021-11-05 11:28:10|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|0
1636111700000|2021-11-05 11:28:20|||||||||1831
1636111710000|2021-11-05 11:28:30|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|1403
1636111720000|2021-11-05 11:28:40|942.6||942.6||942.6||942.6||0
1636111730000|2021-11-05 11:28:50|942.8|942.6|943|942.6|943|942.6|942.8|942.4|4885
1636111740000|2021-11-05 11:29:00|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|4868
1636111760000|2021-11-05 11:29:20|942.4|942|942.2|941.8|942.4|942|942|941.8|6278
1636111770000|2021-11-05 11:29:30|942|941.6|941.2|940.8|942|941.6|941.2|940.8|5201
1636111780000|2021-11-05 11:29:40|941.4|941|941.8|941.4|942|941.4|941.4|940.8|2362
1636111790000|2021-11-05 11:29:50|942|941.8|942.2|941.6|942.2|941.8|942|941.6|2782
1636111810000|2021-11-05 11:30:10|942|941.4|942.2|941.6|942.2|941.6|942|941.4|57
1636111820000|2021-11-05 11:30:20||941.8||941.8||941.8||941.8|0
1636111840000|2021-11-05 11:30:40|942.4|942|942.4|942.2|942.4|942.2|942.2|942|7377
1636111860000|2021-11-05 11:31:00|942.2|942|942.2|941.8|942.2|942|942.2|941.8|182
1636111870000|2021-11-05 11:31:10|942.4|942|942.4|942|942.4|942|942.4|942|3876
1636111900000|2021-11-05 11:31:40|942.2|942.2|942.6|942.4|942.6|942.4|942.2|942|5126
1636111910000|2021-11-05 11:31:50|942.8|942.6|943|942.6|943|942.6|942.8|942.6|1092
1636111920000|2021-11-05 11:32:00|942.8||942.8||942.8||942.8||0
1636111930000|2021-11-05 11:32:10|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|4855
1636111950000|2021-11-05 11:32:30|942.8|942.4|943|942.4|943|942.4|942.6|942.4|3721
1636111960000|2021-11-05 11:32:40|942.6|942.6|943|942.6|943|942.6|942.6|942.6|1361
1636111970000|2021-11-05 11:32:50|942.8|942.4|942.8|942.2|942.8|942.4|942.8|942.2|0
1636111980000|2021-11-05 11:33:00||942.4||942.4||942.4||942.4|0
1636111990000|2021-11-05 11:33:10||942.2||942.2||942.4||942.2|0
1636112000000|2021-11-05 11:33:20|942.6||942.4||942.6||942.4||0
1636112010000|2021-11-05 11:33:30|942.2|942|942.4|942|942.4|942|942|941.8|4094
1636112020000|2021-11-05 11:33:40|942.6|942.2|943|942.4|943|942.4|942.6|942|2749
1636112030000|2021-11-05 11:33:50|942.8||942.8||942.8||942.8||0
1636112040000|2021-11-05 11:34:00|943|942.6|943|942.6|943|942.6|943|942.6|91
1636112050000|2021-11-05 11:34:10|||||||||400
1636112060000|2021-11-05 11:34:20|942.8|942.4|942.4|941.8|942.8|942.4|942.2|941.8|5150
1636112070000|2021-11-05 11:34:30|942.2||942.2||942.2||942.2||0
1636112090000|2021-11-05 11:34:50|942|941.6|941.8|941.2|942|941.6|941.8|941.2|2571
1636112100000|2021-11-05 11:35:00||941.4||941.4||941.4||941.4|0
1636112110000|2021-11-05 11:35:10|942|941.6|942.2|941.6|942.2|941.8|941.8|941.4|1494
1636112120000|2021-11-05 11:35:20|942.4|941.8|942.6|942.2|942.6|942.2|942.4|941.6|649
1636112140000|2021-11-05 11:35:40|||||||||2750
1636112150000|2021-11-05 11:35:50|942.8|942.4|943|942.6|943|942.6|942.8|942.2|1535
1636112160000|2021-11-05 11:36:00|||||||||370
1636112170000|2021-11-05 11:36:10|943.6|942.8|943.8|943.4|943.8|943.4|943.4|942.6|55039
1636112180000|2021-11-05 11:36:20|||||||||5219
1636112190000|2021-11-05 11:36:30|943.6|943.2|943.2|942.8|943.8|943.2|943.2|942.8|4967
1636112200000|2021-11-05 11:36:40|943.4|943|943.6|943.2|943.6|943.2|943.2|942.8|7769
1636112210000|2021-11-05 11:36:50|||||||||83
1636112220000|2021-11-05 11:37:00|943.4|943|943.6|943.2|944|943.4|943.4|943|2551
1636112240000|2021-11-05 11:37:20|943.4|943|943.6|943|943.8|943|943.2|943|2007
1636112250000|2021-11-05 11:37:30|943.4|943.2|943.4|943|943.4|943.2|943.4|943|0
1636112260000|2021-11-05 11:37:40||943.2||943.2||943.2||943.2|0
1636112270000|2021-11-05 11:37:50|943.2|943|943.4|942.8|943.4|943|942.8|942.6|15874
1636112280000|2021-11-05 11:38:00|943.6|943|943.6|943.2|943.6|943.4|943.6|943|447
1636112290000|2021-11-05 11:38:10|943.8|943.4|944|943.4|944|943.6|943.8|943.2|1865
1636112300000|2021-11-05 11:38:20|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|0
1636112310000|2021-11-05 11:38:30|||||||||1486
1636112340000|2021-11-05 11:39:00|943.6|943.2|943.4|943|943.6|943.2|943.4|943|4056
1636112350000|2021-11-05 11:39:10|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|681
1636112380000|2021-11-05 11:39:40|943.6|943.2|943.8|943.2|943.8|943.4|943.6|943.2|2528
1636112390000|2021-11-05 11:39:50|943.6|943|943.4|943|943.6|943.2|943.4|943|3745
1636112410000|2021-11-05 11:40:10|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|693
1636112420000|2021-11-05 11:40:20|943.6|943.2|943.4|943|943.6|943.2|943.4|943|2954
1636112430000|2021-11-05 11:40:30|943.6|943.2|944|943.6|944|943.8|943.6|943.2|10861
1636112440000|2021-11-05 11:40:40|944.2|943.8|944.4|944|944.6|944|944.2|943.8|1313
1636112450000|2021-11-05 11:40:50||943.8||943.8||943.8||943.8|0
1636112460000|2021-11-05 11:41:00||944||944||944||944|0
1636112490000|2021-11-05 11:41:30|944.2|944.2|944|943.8|944.6|944.2|944|943.8|8695
1636112500000|2021-11-05 11:41:40|943.8|943.6|943.6|943.2|944|943.6|943.6|943.2|2078
1636112510000|2021-11-05 11:41:50|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|1129
1636112520000|2021-11-05 11:42:00|944|943.6|943.6|943.2|944|943.6|943.6|943.2|3740
1636112530000|2021-11-05 11:42:10|943.4|943|943.4|943|943.4|943|943.4|943|1888
1636112540000|2021-11-05 11:42:20|943.6|943.2|943.6|943|943.6|943.2|943.6|943|476
1636112550000|2021-11-05 11:42:30|943.4|943.2|943.4|943|943.6|943.2|943.2|943|3438
1636112560000|2021-11-05 11:42:40|943.2||943.4||943.4||943.2||311
1636112570000|2021-11-05 11:42:50|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|2722
1636112580000|2021-11-05 11:43:00|||||||||53
1636112590000|2021-11-05 11:43:10|943.8|943.4|944.4|943.8|944.4|943.8|943.8|943.4|9435
1636112600000|2021-11-05 11:43:20|944.6|944|944.6|944.2|944.6|944.2|944.4|943.8|4608
1636112610000|2021-11-05 11:43:30|944.4|944|944.2|943.8|944.4|944|944.2|943.8|78
1636112620000|2021-11-05 11:43:40|944.4|944|944.6|944.2|944.6|944.2|944.4|944|6650
1636112630000|2021-11-05 11:43:50||944||944||944||944|1624
1636112640000|2021-11-05 11:44:00|944.4||944.2||944.4||944.2||1878
1636112650000|2021-11-05 11:44:10|944|943.8|943.8|943.6|944|943.8|943.8|943.6|2595
1636112670000|2021-11-05 11:44:30|||||||||402
1636112690000|2021-11-05 11:44:50|||||||||3414
1636112710000|2021-11-05 11:45:10|||||||||710
1636112720000|2021-11-05 11:45:20|||||||||316
1636112730000|2021-11-05 11:45:30|943.6|943.4|943.4|943|943.6|943.4|943.2|943|14400
1636112740000|2021-11-05 11:45:40|943.6|943.2|942.8|942.2|943.6|943.2|942.6|942.2|29340
1636112750000|2021-11-05 11:45:50|942.6|942|942.6|942.2|942.6|942.2|942.6|942|0
1636112760000|2021-11-05 11:46:00|||||||||90
1636112790000|2021-11-05 11:46:30|||||||||131
1636112810000|2021-11-05 11:46:50|942.4|942|942.2|941.8|942.6|942|942.2|941.6|1939
1636112820000|2021-11-05 11:47:00||941.6||941.6||941.8||941.6|300
1636112830000|2021-11-05 11:47:10||941.8||941.6||941.8||941.6|0
1636112840000|2021-11-05 11:47:20||941.8||941.8||941.8||941.8|3169
1636112850000|2021-11-05 11:47:30|||||||||2008
1636112860000|2021-11-05 11:47:40|942|941.6|941.8|941.6|942|941.6|941.8|941.6|1367
1636112870000|2021-11-05 11:47:50||941.4||941.4||941.6||941.4|1499
1636112900000|2021-11-05 11:48:20|941.6|941.2|941.4|941|941.6|941.2|941|940.8|4322
1636112910000|2021-11-05 11:48:30|941.2|940.8|941|940.6|941.4|940.8|941|940.4|0
1636112920000|2021-11-05 11:48:40|941.2|940.8|941.2|940.6|941.2|941|941|940.6|3817
1636112930000|2021-11-05 11:48:50|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|0
1636112940000|2021-11-05 11:49:00|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|95
1636112960000|2021-11-05 11:49:20|940.4|940.2|940.4|940|940.6|940.2|940.2|940|17776
1636112970000|2021-11-05 11:49:30|940.2|939.8|938.6|938.2|940.4|939.8|938|937.8|106187
1636112980000|2021-11-05 11:49:40|938.8|938.4|939|938.6|939|938.6|938.6|938.2|25417
1636113000000|2021-11-05 11:50:00|938.8|938.4|938.8|938.2|938.8|938.4|938.8|938.2|2672
1636113020000|2021-11-05 11:50:20|939|938.4|939|938.6|939.6|939|939|938.4|12063
1636113030000|2021-11-05 11:50:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1179
1636113040000|2021-11-05 11:50:40|938.6|938.2|938.4|938|938.6|938.2|938.2|938|7487
1636113070000|2021-11-05 11:51:10|||||||||500
1636113090000|2021-11-05 11:51:30|938.6|938.2|939.2|938.6|939.4|939|938.6|937.8|17171
1636113100000|2021-11-05 11:51:40|939|938.8|939.2|938.8|939.4|939|939|938.8|3668
1636113110000|2021-11-05 11:51:50|||||||||46
1636113130000|2021-11-05 11:52:10|939.4|939|939.4|938.8|939.6|939.2|939.4|938.8|17587
1636113140000|2021-11-05 11:52:20|939.6|939|939.6|939|939.6|939.2|939.4|938.8|1952
1636113150000|2021-11-05 11:52:30|939.4||939.4||939.4||939.4||0
1636113160000|2021-11-05 11:52:40|939.6|939.2|939.6|939|939.6|939.2|939.6|939|2435
1636113170000|2021-11-05 11:52:50|939.4||939.4||939.4||939.4||1054
1636113180000|2021-11-05 11:53:00|939.2|938.8|939|938.6|939.2|938.8|939|938.6|2420
1636113190000|2021-11-05 11:53:10|939.2|938.8|939.2|939|939.2|939|939|938.6|4241
1636113200000|2021-11-05 11:53:20|||||||||1689
1636113210000|2021-11-05 11:53:30|939|938.8|938.8|938.4|939|938.8|938.8|938.4|11
1636113230000|2021-11-05 11:53:50|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|0
1636113240000|2021-11-05 11:54:00|||||||||936
1636113250000|2021-11-05 11:54:10|938.6|938.4|939|938.8|939.2|938.8|938.6|938.4|7823
1636113260000|2021-11-05 11:54:20|939.2|939|939.4|939|939.4|939.2|939.2|939|4142
1636113290000|2021-11-05 11:54:50|939.6|939.2|939.6|939|939.8|939.4|939.4|939|3638
1636113300000|2021-11-05 11:55:00|939.4||939.4||939.4||939.4||0
1636113320000|2021-11-05 11:55:20||939.2||939||939.2||939|440
1636113330000|2021-11-05 11:55:30|||||||||54
1636113340000|2021-11-05 11:55:40|939.2||939.2||939.2||939.2||0
1636113360000|2021-11-05 11:56:00|||||||||3249
1636113370000|2021-11-05 11:56:10||938.8||938.8||938.8||938.8|5967
1636113380000|2021-11-05 11:56:20|939||939||939||939||96
1636113400000|2021-11-05 11:56:40|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|353
1636113410000|2021-11-05 11:56:50|939|938.6|939|938.6|939|938.8|939|938.6|191
1636113420000|2021-11-05 11:57:00||938.4||938.4||938.4||938.4|4680
1636113430000|2021-11-05 11:57:10|938.8||938.8||938.8||938.6||433
1636113440000|2021-11-05 11:57:20|938.6||938.6||938.6||938.6||4148
1636113470000|2021-11-05 11:57:50|938.8|938.6|938.4|938.2|938.8|938.6|938.4|938.2|12862
1636113490000|2021-11-05 11:58:10|938.6|938.4|939.4|939|939.6|939.2|938.6|938.2|6078
1636113500000|2021-11-05 11:58:20|939.2|938.8|939.4|939|939.4|939|939.2|938.8|0
1636113520000|2021-11-05 11:58:40|939.6|939.2|939.8|939.4|939.8|939.4|939.4|939.2|4104
1636113540000|2021-11-05 11:59:00|940|939.6|941.2|940.8|941.2|940.8|939.8|939.4|7377
1636113550000|2021-11-05 11:59:10||941||940.8||941||940.8|993
1636113560000|2021-11-05 11:59:20|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|2657
1636113570000|2021-11-05 11:59:30|941.4|941.4|941.4|941.2|941.4|941.4|941.4|941.2|295
1636113600000|2021-11-05 12:00:00|941.2|941|941.2|940.8|941.2|941|941.2|940.8|2226
1636113650000|2021-11-05 12:00:50|||||||||200
1636113660000|2021-11-05 12:01:00|||||||||1038
1636113700000|2021-11-05 12:01:40|941|940.6|940.4|940|941.2|940.6|940.4|939.8|3422
1636113710000|2021-11-05 12:01:50|940.6|940.2|941|940.4|941|940.4|940.4|940|2351
1636113720000|2021-11-05 12:02:00||940.6||940.6||940.6||940.4|0
1636113750000|2021-11-05 12:02:30|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|33
1636113770000|2021-11-05 12:02:50||940.6||940.4||940.6||940.4|1113
1636113780000|2021-11-05 12:03:00|940.6|940.6|940.8|940.4|940.8|940.6|940.6|940.4|1243
1636113790000|2021-11-05 12:03:10|941|940.6|940.8|940.4|941|940.6|940.8|940.4|3635
1636113800000|2021-11-05 12:03:20|940.6|940.2|940|939.8|940.6|940.4|940|939.8|10052
1636113810000|2021-11-05 12:03:30|||||||||54
1636113840000|2021-11-05 12:04:00|||||||||5109
1636113850000|2021-11-05 12:04:10|940.2|940|940.4|940|940.4|940|940|939.8|3606
1636113870000|2021-11-05 12:04:30|940.2|939.8|940.2|939.8|940.2|939.8|940|939.8|1336
1636113880000|2021-11-05 12:04:40|940.4||940.2||940.4||940.2||0
1636113900000|2021-11-05 12:05:00|940.4|940|940.4|940|940.4|940|940.4|940|125
1636113910000|2021-11-05 12:05:10|940.2||940.4||940.4||940.2||69
1636113960000|2021-11-05 12:06:00|||||||||1223
1636113970000|2021-11-05 12:06:10|940.6|940.2|942.2|941.6|942.2|941.6|940.6|940|9777
1636113980000|2021-11-05 12:06:20|942|941.4|941.8|941.4|942|941.4|941.8|941.4|8636
1636113990000|2021-11-05 12:06:30|||||||||1163
1636114000000|2021-11-05 12:06:40|941.6|941.2|941.4|940.8|941.8|941.2|941.4|940.8|1078
1636114010000|2021-11-05 12:06:50|941.2|940.6|941|940.4|941.2|940.6|940.8|940.4|0
1636114020000|2021-11-05 12:07:00|940.8|940.2|940.8|940.4|940.8|940.4|940.8|940.2|0
1636114040000|2021-11-05 12:07:20|941|940.6|940.8|940.4|941|940.6|940.8|940.4|2323
1636114060000|2021-11-05 12:07:40|940.6||940.6||940.6||940.6||0
1636114080000|2021-11-05 12:08:00|940.4|940.2|940.2|939.8|940.4|940.2|940.2|939.8|2026
1636114140000|2021-11-05 12:09:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|6989
1636114150000|2021-11-05 12:09:10|940|939.6|940.2|939.8|940.2|939.8|940|939.4|343
1636114160000|2021-11-05 12:09:20|940.6|940|940.8|940.6|940.8|940.6|940.6|940|4365
1636114180000|2021-11-05 12:09:40|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940|37
1636114190000|2021-11-05 12:09:50|940.4|940|940.4|940|940.4|940|940.4|940|0
1636114200000|2021-11-05 12:10:00|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|53
1636114210000|2021-11-05 12:10:10||940.4||940.2||940.4||940.2|1660
1636114220000|2021-11-05 12:10:20|940.4|940|941.4|940.8|941.4|940.8|940.2|940|30196
1636114230000|2021-11-05 12:10:30|941.2|940.6|941.2|940.8|941.2|940.8|941.2|940.6|0
1636114250000|2021-11-05 12:10:50||940.6||940.6||940.8||940.6|0
1636114260000|2021-11-05 12:11:00||940.8||940.8||940.8||940.6|0
1636114270000|2021-11-05 12:11:10|||||||||185
1636114290000|2021-11-05 12:11:30|941|940.6|940.8|940.4|941|940.6|940.8|940.4|1744
1636114300000|2021-11-05 12:11:40|941||940.8||941||940.8||0
1636114370000|2021-11-05 12:12:50|940.6|940.2|940.4|940|940.6|940.2|940.4|940|143
1636114380000|2021-11-05 12:13:00||939.8||940||940||939.8|0
1636114390000|2021-11-05 12:13:10||940.2||940||940.2||940|6743
1636114400000|2021-11-05 12:13:20|940.6|940.2|940.8|940.6|940.8|940.6|940.6|940.2|3676
1636114410000|2021-11-05 12:13:30||940.4||940.4||940.4||940.2|0
1636114440000|2021-11-05 12:14:00||940.2||940.4||940.4||940.2|954
1636114480000|2021-11-05 12:14:40|940.6|940.2|940|939.4|940.8|940.2|940|939.4|10250
1636114490000|2021-11-05 12:14:50|939.8||939.6||939.8||939.6||0
1636114500000|2021-11-05 12:15:00|||||||||31
1636114520000|2021-11-05 12:15:20|939.4|939.2|939.2|938.8|939.6|939.2|939|938.8|2373
1636114530000|2021-11-05 12:15:30|939|938.6|939.2|938.6|939.2|939|939|938.4|5465
1636114540000|2021-11-05 12:15:40|939|938.4|938.8|938.4|939|938.4|938.8|938.4|0
1636114550000|2021-11-05 12:15:50|939|938.6|939.6|939|939.8|939.4|939|938.4|6272
1636114560000|2021-11-05 12:16:00|||||||||483
1636114570000|2021-11-05 12:16:10||939.2||939.2||939.2||939.2|951
1636114580000|2021-11-05 12:16:20|939.4|939|939.4|939|939.6|939|939.4|939|339
1636114590000|2021-11-05 12:16:30|939.6|939.2|939.6|939|939.6|939.2|939.6|939|4721
1636114610000|2021-11-05 12:16:50|939.4||939.4||939.4||939.4||0
1636114620000|2021-11-05 12:17:00|939.6||939.2||939.6||939.2||2064
1636114640000|2021-11-05 12:17:20|939|938.8|939|938.8|939.2|938.8|939|938.6|2867
1636114650000|2021-11-05 12:17:30||938.6||938.6||938.6||938.6|493
1636114670000|2021-11-05 12:17:50|938.8||938.8||938.8||938.8||0
1636114680000|2021-11-05 12:18:00||938.4||938.4||938.4||938.4|125
1636114710000|2021-11-05 12:18:30||938.6||938.6||938.6||938.6|0
1636114740000|2021-11-05 12:19:00|938.6|938.4|938.2|938|938.8|938.4|938.2|938|6013
1636114760000|2021-11-05 12:19:20|||||||||96
1636114780000|2021-11-05 12:19:40|938.4|937.8|939.4|939.2|939.4|939.2|938.4|937.8|11883
1636114790000|2021-11-05 12:19:50|939.6|939.4|940|939.6|940|939.6|939.6|939.4|690
1636114800000|2021-11-05 12:20:00|940.2|939.8|940.4|939.8|940.4|940|940.2|939.6|0
1636114810000|2021-11-05 12:20:10|940.6|940|940.6|940|940.6|940|940.6|940|0
1636114820000|2021-11-05 12:20:20|940.4|939.8|940.4|940|940.4|940|940|939.8|2245
1636114840000|2021-11-05 12:20:40|940.2|940.2|940.2|940|940.2|940.2|940.2|940|475
1636114860000|2021-11-05 12:21:00|940.4|940.2|941.6|941|941.6|941|940.4|940|2722
1636114870000|2021-11-05 12:21:10|941.4||941.4||941.4||941.4||0
1636114890000|2021-11-05 12:21:30|941.2|941.2|941.8|941.2|941.8|941.4|941.2|941|37
1636114900000|2021-11-05 12:21:40|941.6|941.4|941.6|941.4|941.8|941.4|941.6|941.2|101
1636114910000|2021-11-05 12:21:50|941.8|941.6|942|941.4|942.2|941.8|941.8|941.4|1100
1636114930000|2021-11-05 12:22:10||941.6||941.4||941.6||941.4|0
1636114940000|2021-11-05 12:22:20|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1636114950000|2021-11-05 12:22:30|942|941.4|941.8|941.4|942|941.4|941.6|941.4|977
1636114980000|2021-11-05 12:23:00|942|941.6|942|941.6|942|941.6|942|941.6|114
1636114990000|2021-11-05 12:23:10|941.8||941.8||941.8||941.8||64
1636115000000|2021-11-05 12:23:20|942|941.8|942.2|941.8|942.2|941.8|942|941.6|3678
1636115010000|2021-11-05 12:23:30|||||||||142
1636115040000|2021-11-05 12:24:00|||||||||4929
1636115080000|2021-11-05 12:24:40||942||942||942||942|0
1636115090000|2021-11-05 12:24:50||941.8||941.8||941.8||941.8|77
1636115100000|2021-11-05 12:25:00||942||941.8||942||941.8|61
1636115120000|2021-11-05 12:25:20|942|941.6|942.2|941.8|942.2|941.8|942|941.6|2234
1636115130000|2021-11-05 12:25:30||941.6||941.8||941.8||941.6|0
1636115160000|2021-11-05 12:26:00|||||||||350
1636115190000|2021-11-05 12:26:30||942||942||942||942|0
1636115200000|2021-11-05 12:26:40|942.4|942.2|943|942.6|943|942.6|942.4|942.2|7600
1636115220000|2021-11-05 12:27:00|942.8||943||943||942.8||3048
1636115230000|2021-11-05 12:27:10|942.8|942.4|943.8|943.2|943.8|943.2|942.8|942.4|22713
1636115240000|2021-11-05 12:27:20||943.4||943.6||943.6||943.4|0
1636115250000|2021-11-05 12:27:30||943.4||943.4||943.4||943.4|66
1636115280000|2021-11-05 12:28:00|943.6|943.2|943.6|943.2|943.6|943.2|943.2|943|2047
1636115290000|2021-11-05 12:28:10||943||943||943||943|0
1636115300000|2021-11-05 12:28:20|943.4|943.2|942.8|942.4|943.6|943.2|942.8|942.4|40170
1636115310000|2021-11-05 12:28:30|942.6|942.2|942.4|942.2|943|942.4|942.4|942.2|3137
1636115320000|2021-11-05 12:28:40|942.6|942.4|943|942.6|943|942.6|942.6|942.4|6887
1636115330000|2021-11-05 12:28:50||942.8||942.8||942.8||942.6|1611
1636115340000|2021-11-05 12:29:00|943.2|942.6|943.2|942.8|943.2|942.8|943.2|942.6|4754
1636115350000|2021-11-05 12:29:10|943.4|943|943.6|943|943.6|943|943.4|943|0
1636115360000|2021-11-05 12:29:20||943.2||943.2||943.2||943.2|0
1636115370000|2021-11-05 12:29:30|943.8|943.4|944|943.4|944.2|943.6|943.8|943.4|2253
1636115380000|2021-11-05 12:29:40|944.2|943.6|944|943.6|944.2|943.6|944|943.4|0
1636115390000|2021-11-05 12:29:50|944.2|943.4|944.4|943.8|944.4|943.8|944|943.4|297
1636115400000|2021-11-05 12:30:00|944.2|943.6|944|943.6|944.2|943.6|944|943.6|1722
1636115410000|2021-11-05 12:30:10|944.2||944.2||944.2||944.2||0
1636115430000|2021-11-05 12:30:30|944.4|943.8|944.6|943.8|944.6|943.8|944.4|943.6|9662
1636115440000|2021-11-05 12:30:40|944.8|944|945|944.4|945|944.4|944.8|944|9807
1636115450000|2021-11-05 12:30:50|944.8|944.6|945.4|945|945.8|945.2|944.8|944.6|46205
1636115460000|2021-11-05 12:31:00|945.2||945.2||945.2||945.2||0
1636115470000|2021-11-05 12:31:10|945.4|945.2|945.6|945.2|946.2|945.6|945.4|945|774
1636115480000|2021-11-05 12:31:20|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|1065
1636115490000|2021-11-05 12:31:30|945.4|945|945.2|944.8|945.6|945|945.2|944.8|1048
1636115500000|2021-11-05 12:31:40|945|944.6|944.8|944.4|945.2|944.6|944.8|944.4|1436
1636115510000|2021-11-05 12:31:50|945|944.6|945.2|944.6|945.2|944.6|944.8|944.4|1346
1636115520000|2021-11-05 12:32:00|945||945||945||945||106
1636115530000|2021-11-05 12:32:10|945.2|944.8|945.8|945.2|945.8|945.2|945.2|944.8|1668
1636115540000|2021-11-05 12:32:20|946|945.4|946.4|945.8|946.4|945.8|946|945.4|1806
1636115550000|2021-11-05 12:32:30|946.6|946|946.4|945.8|946.6|946|946.4|945.6|0
1636115560000|2021-11-05 12:32:40|946.6|945.6|945.6|945.2|946.6|945.6|945.6|945|1615
1636115570000|2021-11-05 12:32:50|945.8|945.4|945.8|945.2|946|945.4|945.8|945.2|1527
1636115580000|2021-11-05 12:33:00|945.6||945.6||945.8||945.6||0
1636115600000|2021-11-05 12:33:20|945.8|945.4|946|945.6|946|945.6|945.8|945.4|1214
1636115610000|2021-11-05 12:33:30||945.4||945.4||945.6||945.2|0
1636115620000|2021-11-05 12:33:40||945.6||945.4||945.6||945.4|0
1636115630000|2021-11-05 12:33:50|946.2|945.6|946|945.6|946.2|945.6|946|945.4|168
1636115640000|2021-11-05 12:34:00|945.8|945.4|946|945.6|946|945.6|945.8|945.2|1100
1636115660000|2021-11-05 12:34:20|||||||||406
1636115670000|2021-11-05 12:34:30|945.8|945.4|945.6|945|945.8|945.4|945.6|945|1648
1636115680000|2021-11-05 12:34:40|945.8|945.2|945.4|945|946|945.2|945.4|945|0
1636115710000|2021-11-05 12:35:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|562
1636115720000|2021-11-05 12:35:20|946|945.4|945.8|945.4|946|945.4|945.8|945.4|1173
1636115730000|2021-11-05 12:35:30||945.6||945.4||945.6||945.4|58
1636115750000|2021-11-05 12:35:50|946|945.6|946.4|946|946.6|946|946|945.6|2468
1636115760000|2021-11-05 12:36:00|||||||||482
1636115770000|2021-11-05 12:36:10|946.6|946.2|946.6|946|946.6|946.2|946.6|946|1785
1636115790000|2021-11-05 12:36:30|946.8|946.2|946.8|946.2|947|946.4|946.8|946.2|3408
1636115800000|2021-11-05 12:36:40|946.6|946.4|946.6|946|946.6|946.4|946|945.6|5002
1636115810000|2021-11-05 12:36:50|946.8|946.2|946.6|946|946.8|946.4|946.4|945.8|365
1636115820000|2021-11-05 12:37:00|946.8|946.2|946.8|946.4|947|946.8|946.6|946.2|1910
1636115830000|2021-11-05 12:37:10|947||946.8||947||946.8||0
1636115860000|2021-11-05 12:37:40|946.6|946.2|946.4|945.8|946.8|946.4|946.4|945.8|7116
1636115870000|2021-11-05 12:37:50|946.2|945.6|945.4|945|946.2|945.6|945.4|945|826
1636115880000|2021-11-05 12:38:00||945.2||945||945.2||945|4037
1636115890000|2021-11-05 12:38:10|945.2|945.2|945.2|944.8|945.2|945.2|945|944.8|4432
1636115900000|2021-11-05 12:38:20|945|944.6|945.6|945.2|945.6|945.2|945|944.4|3819
1636115910000|2021-11-05 12:38:30|945.4|945|945.4|945.2|945.4|945.2|945.4|945|14406
1636115920000|2021-11-05 12:38:40|||||||||60
1636115930000|2021-11-05 12:38:50|945.6|945.4|945.8|945.2|946|945.4|945.6|945.2|904
1636115940000|2021-11-05 12:39:00|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|1500
1636115950000|2021-11-05 12:39:10|945.4|945|945.4|945|945.4|945.2|945.4|945|4299
1636115960000|2021-11-05 12:39:20|945.6|945.2|945.4|945|945.6|945.2|945.4|945|910
1636115980000|2021-11-05 12:39:40|945.2|944.8|945.2|944.6|945.2|945|945.2|944.6|17213
1636115990000|2021-11-05 12:39:50|945|944.4|945|944.4|945|944.4|945|944.4|1100
1636116000000|2021-11-05 12:40:00|945.2|944.6|945.2|944.8|945.2|944.8|945.2|944.6|1631
1636116010000|2021-11-05 12:40:10|945.4|945|945.6|945|945.6|945.2|945.4|945|548
1636116020000|2021-11-05 12:40:20||945.2||945||945.2||945|0
1636116030000|2021-11-05 12:40:30|945.4||945.4||945.4||945.4||0
1636116040000|2021-11-05 12:40:40|945.6|945.2|945.8|945.2|946|945.4|945.6|945|299
1636116050000|2021-11-05 12:40:50|946|945.4|945.8|945.2|946|945.4|945.8|945.2|0
1636116060000|2021-11-05 12:41:00|946|945.4|946|945.6|946|945.6|945.8|945.2|0
1636116070000|2021-11-05 12:41:10|945.8|945.4|945.6|945.2|946|945.4|945.6|945.2|294
1636116080000|2021-11-05 12:41:20|946|945.4|945.6|945.2|946|945.8|945.6|945.2|6641
1636116090000|2021-11-05 12:41:30|945.8||945.6||945.8||945.6||200
1636116130000|2021-11-05 12:42:10|945.4|945|945|944.4|945.4|945|945|944.4|2954
1636116140000|2021-11-05 12:42:20|945.2|944.6|945.4|945|945.6|945|945.2|944.6|12892
1636116150000|2021-11-05 12:42:30|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|492
1636116160000|2021-11-05 12:42:40|945.8|945.4|946|945.8|946|945.8|945.8|945.2|2752
1636116170000|2021-11-05 12:42:50|945.8|945.6|946|945.6|946.2|945.6|945.8|945.4|610
1636116190000|2021-11-05 12:43:10|||||||||2641
1636116210000|2021-11-05 12:43:30|945.8|945.4|945.8|945.2|945.8|945.4|945.8|945.2|1646
1636116240000|2021-11-05 12:44:00|945.6|945|945.4|945|945.6|945.2|945.4|944.8|1697
1636116250000|2021-11-05 12:44:10|946|945.2|946|945.6|946|945.6|946|945|8687
1636116260000|2021-11-05 12:44:20|946.2|945.8|946.4|945.8|946.4|946.2|946.2|945.8|3389
1636116270000|2021-11-05 12:44:30|946.2|946|946.2|945.8|946.2|946|946.2|945.8|754
1636116280000|2021-11-05 12:44:40|946|945.6|945.6|945.2|946|945.6|945.6|945.2|2305
1636116310000|2021-11-05 12:45:10|945.4|945|945.6|945.2|945.6|945.2|945.4|944.8|5178
1636116320000|2021-11-05 12:45:20|||||||||53
1636116340000|2021-11-05 12:45:40|945.8|945.4|946.2|945.8|946.2|945.8|945.8|945.2|3848
1636116360000|2021-11-05 12:46:00|||||||||499
1636116370000|2021-11-05 12:46:10|||||||||53
1636116380000|2021-11-05 12:46:20|946.4|946|946.6|946.2|946.6|946.4|946.4|945.8|8953
1636116390000|2021-11-05 12:46:30|946.4|946|946.2|945.8|946.4|946|946.2|945.8|84
1636116410000|2021-11-05 12:46:50|946||946||946||946||0
1636116420000|2021-11-05 12:47:00|945.8|945.6|946|945.6|946|945.6|945.8|945.6|4821
1636116440000|2021-11-05 12:47:20|945.8|945.4|945.6|945|945.8|945.4|945.4|945|1571
1636116450000|2021-11-05 12:47:30||945.2||945.2||945.2||945.2|26
1636116460000|2021-11-05 12:47:40|||||||||2600
1636116510000|2021-11-05 12:48:30|945.8|945.4|946|945.6|946|945.6|945.8|945.4|5682
1636116520000|2021-11-05 12:48:40|946.2|945.8|946.6|946|946.6|946.2|946.2|945.8|6218
1636116530000|2021-11-05 12:48:50|946.4|946.2|946.6|946|946.6|946.4|946.4|946|3942
1636116560000|2021-11-05 12:49:20|946.4||946.6||946.6||946.4||977
1636116570000|2021-11-05 12:49:30|946.4||946.4||946.4||946.4||0
1636116600000|2021-11-05 12:50:00|946.2||946.4||946.4||946.2||3500
1636116630000|2021-11-05 12:50:30|946.6|946.2|946.8|946.4|946.8|946.4|946.4|946|5825
1636116640000|2021-11-05 12:50:40|946.6|946.2|946.8|946.4|946.8|946.4|946.6|946.2|1000
1636116680000|2021-11-05 12:51:20|947|946.6|948|947.4|948.2|947.8|947|946.4|52090
1636116700000|2021-11-05 12:51:40|947.8|947.6|948|947.6|948|947.6|947.8|947.4|907
1636116730000|2021-11-05 12:52:10|947.8|947.4|948|947.6|948|947.6|947.8|947.4|7869
1636116740000|2021-11-05 12:52:20|947.8|947.4|947.8|947.4|948|947.4|947.6|947.2|3494
1636116760000|2021-11-05 12:52:40|947.6|947.2|947.8|947.4|947.8|947.4|946.6|946.2|16832
1636116770000|2021-11-05 12:52:50|948|947.2|947.4|947|948|947.2|947.2|946.8|111
1636116780000|2021-11-05 12:53:00|||||||||812
1636116820000|2021-11-05 12:53:40|||||||||49
1636116830000|2021-11-05 12:53:50|947.2|946.8|946.8|946.4|947.4|946.8|946.6|946.2|7007
1636116840000|2021-11-05 12:54:00|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|132
1636116860000|2021-11-05 12:54:20||946||946||946||946|0
1636116900000|2021-11-05 12:55:00|946.4|945.8|945.8|945.4|946.4|945.8|945.8|945.4|1619
1636116920000|2021-11-05 12:55:20|946|945.6|946.2|945.8|946.2|945.8|945.8|945.4|8384
1636116930000|2021-11-05 12:55:30|946.4|946|947|946.6|947|946.6|946.4|945.8|9289
1636116950000|2021-11-05 12:55:50|946.8|946.4|947|946.6|947|946.6|946.8|946.4|6471
1636116960000|2021-11-05 12:56:00|||||||||428
1636116990000|2021-11-05 12:56:30|946.8|946.4|947|946.6|947|946.6|946.8|946.4|2256
1636117030000|2021-11-05 12:57:10|947.2|946.8|948.2|947.6|948.2|947.8|947.2|946.6|11467
1636117050000|2021-11-05 12:57:30||947.8||947.8||948||947.8|438
1636117060000|2021-11-05 12:57:40|||||||||546
1636117070000|2021-11-05 12:57:50|948.4|948|948.2|947.8|948.6|948.2|948.2|947.8|3643
1636117080000|2021-11-05 12:58:00|948.4|948|949|948.6|949|948.6|948.4|947.8|6456
1636117090000|2021-11-05 12:58:10|948.6|948.4|949.4|949|949.4|949|948.6|948.4|3933
1636117100000|2021-11-05 12:58:20|949|948.8|949.2|948.6|949.4|948.8|948.8|948.4|7251
1636117110000|2021-11-05 12:58:30|949.4|948.8|949.4|948.8|949.4|949|949.2|948.8|46
1636117150000|2021-11-05 12:59:10|949.2|948.6|949|948.4|949.2|948.6|949|948.4|6309
1636117170000|2021-11-05 12:59:30|949.2|948.6|949.4|948.8|949.4|948.8|949|948.6|6545
1636117180000|2021-11-05 12:59:40|949.2|948.6|949.4|949|949.4|949|949.2|948.6|0
1636117200000|2021-11-05 13:00:00|949.6|949.2|949|948.4|949.6|949.2|949|948.2|5859
1636117210000|2021-11-05 13:00:10|948.8||949||949||948.8||0
1636117220000|2021-11-05 13:00:20||948.6||948.4||948.6||948.4|2363
1636117230000|2021-11-05 13:00:30|948.8|948.2|948|947.6|948.8|948.2|948|947.6|6547
1636117240000|2021-11-05 13:00:40|947.8|947.4|948|947.4|948|947.6|947.8|947.4|1498
1636117250000|2021-11-05 13:00:50|948.2|947.6|948.6|947.8|948.6|948|948.2|947.6|2860
1636117260000|2021-11-05 13:01:00|948.2|948|948|947.4|948.2|948|948|947.4|1600
1636117280000|2021-11-05 13:01:20|947.8|947.6|947.8|947.4|947.8|947.6|947.6|947.2|5796
1636117290000|2021-11-05 13:01:30|948.6|947.6|948.8|948.2|949|948.2|948.6|947.4|20988
1636117300000|2021-11-05 13:01:40|948.6|948|948.4|948|948.6|948|948|947.6|1176
1636117310000|2021-11-05 13:01:50|948.2|947.8|948.4|947.8|948.4|947.8|948.2|947.8|47
1636117320000|2021-11-05 13:02:00|948|947.6|948|947.6|948|947.8|948|947.4|0
1636117330000|2021-11-05 13:02:10|948.2|947.8|948.6|948.2|949|948.6|948.2|947.8|1293
1636117340000|2021-11-05 13:02:20|948.4|948|948.4|947.8|948.4|948|948.4|947.8|3829
1636117350000|2021-11-05 13:02:30|948.2|947.6|948|947.6|948.2|947.6|948|947.4|8377
1636117360000|2021-11-05 13:02:40|947.8|947.4|948|947.4|948|947.4|947.6|947|4628
1636117370000|2021-11-05 13:02:50|947.8|947.2|947.4|946.8|947.8|947.2|947.2|946.8|78
1636117380000|2021-11-05 13:03:00|947.2||947.2||947.2||947.2||0
1636117390000|2021-11-05 13:03:10|947.4|946.6|947.4|947|947.4|947|947.4|946.6|72
1636117400000|2021-11-05 13:03:20||946.8||946.8||946.8||946.8|0
1636117410000|2021-11-05 13:03:30|947.2|946.6|947.2|946.8|947.2|946.8|947.2|946.6|283
1636117420000|2021-11-05 13:03:40|947||947||947||947||5066
1636117430000|2021-11-05 13:03:50|947.2||947.2||947.2||947.2||0
1636117440000|2021-11-05 13:04:00|947.4|947|947.2|946.8|947.4|947|947.2|946.8|1690
1636117500000|2021-11-05 13:05:00|947|947|946.2|946|947.2|947|946.2|945.8|16612
1636117510000|2021-11-05 13:05:10|946.4|946.2|946.6|946|946.6|946.2|946.2|946|1998
1636117530000|2021-11-05 13:05:30|946.4|946.2|946.4|946|946.4|946.2|946.4|946|1003
1636117540000|2021-11-05 13:05:40|946.2|945.8|946|945.6|946.2|945.8|946|945.6|2064
1636117550000|2021-11-05 13:05:50|946.2|945.8|946.6|946|946.6|946|946.2|945.8|1555
1636117560000|2021-11-05 13:06:00|||||||||2098
1636117570000|2021-11-05 13:06:10|946.4||946.6||946.6||946.4||2494
1636117580000|2021-11-05 13:06:20|947|946.2|946.4|945.8|947|946.4|946.2|945.8|28444
1636117590000|2021-11-05 13:06:30|||||||||265
1636117600000|2021-11-05 13:06:40||946||946||946||946|0
1636117610000|2021-11-05 13:06:50|946.2||946.2||946.2||946.2||54
1636117620000|2021-11-05 13:07:00|946|945.8|946|945.8|946|945.8|946|945.8|1447
1636117630000|2021-11-05 13:07:10|945.8|945.6|945.4|945|946|945.6|945.4|945|6025
1636117660000|2021-11-05 13:07:40|945.2|944.8|945.2|945|945.4|945|945.2|944.8|3600
1636117670000|2021-11-05 13:07:50|945.4||945.4||945.4||945.4||29
1636117680000|2021-11-05 13:08:00|||||||||1173
1636117720000|2021-11-05 13:08:40|945.2|944.8|944.8|944.4|945.2|944.8|944.8|944.4|2327
1636117730000|2021-11-05 13:08:50||944.2||944.2||944.2||944.2|0
1636117760000|2021-11-05 13:09:20|944.6||944.8||944.8||944.6||0
1636117810000|2021-11-05 13:10:10|945|944.4|945.8|945.2|945.8|945.2|945|944.4|8548
1636117820000|2021-11-05 13:10:20|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|0
1636117840000|2021-11-05 13:10:40|945.8|945.4|946.6|946|947|946.4|945.8|945.2|2576
1636117850000|2021-11-05 13:10:50||946.2||946.2||946.2||946.2|0
1636117930000|2021-11-05 13:12:10|946.8|946.4|946.6|946.2|946.8|946.6|946.6|946.2|3159
1636117940000|2021-11-05 13:12:20|946.4|946|946|945.6|946.6|946|946|945.6|6224
1636117950000|2021-11-05 13:12:30|945.8|945.4|945.8|945.2|945.8|945.4|945.8|945.2|1110
1636117960000|2021-11-05 13:12:40|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|3100
1636117980000|2021-11-05 13:13:00|945.4|945.2|945.6|945|945.6|945.2|945.2|945|3719
1636117990000|2021-11-05 13:13:10|945.4|944.8|945.4|944.8|945.4|945|945.4|944.8|0
1636118000000|2021-11-05 13:13:20||945||945.2||945.2||945|1800
1636118010000|2021-11-05 13:13:30|945.6|945.4|946|945.6|946|945.6|945.4|945.4|4014
1636118070000|2021-11-05 13:14:30|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|450
1636118080000|2021-11-05 13:14:40||945||945.2||945.2||945|0
1636118090000|2021-11-05 13:14:50|945.8|945.4|946|945.6|946|945.6|945.8|945.2|1077
1636118100000|2021-11-05 13:15:00||945.4||945.6||945.6||945.4|0
1636118150000|2021-11-05 13:15:50|945.8||946||946||945.8||2477
1636118160000|2021-11-05 13:16:00|||||||||282
1636118210000|2021-11-05 13:16:50|946.2|945.8|947.6|947|947.8|947.6|946.2|945.6|27561
1636118220000|2021-11-05 13:17:00|947.4|947.2|947.6|947.2|947.6|947.2|947.2|947.2|2837
1636118230000|2021-11-05 13:17:10|947.8||947.6||947.8||947.6||0
1636118250000|2021-11-05 13:17:30|947.4||947.4||947.4||947.4||3314
1636118280000|2021-11-05 13:18:00|947.2|947|947.2|946.6|947.2|947|947.2|946.6|1829
1636118300000|2021-11-05 13:18:20|947|946.4|947|946.6|947|946.8|947|946.4|645
1636118310000|2021-11-05 13:18:30|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|0
1636118320000|2021-11-05 13:18:40|947|946.6|947.2|946.6|947.2|946.8|947|946.6|1456
1636118330000|2021-11-05 13:18:50|947|946.8|947|946.6|947|946.8|947|946.6|0
1636118350000|2021-11-05 13:19:10|947.2|946.8|947|946.8|947.2|946.8|947|946.8|1906
1636118360000|2021-11-05 13:19:20|946.8|946.6|947|946.6|947|946.6|946.8|946.6|1344
1636118370000|2021-11-05 13:19:30||946.8||946.8||946.8||946.8|0
1636118380000|2021-11-05 13:19:40||946.6||946.6||946.8||946.4|8622
1636118390000|2021-11-05 13:19:50||946.8||946.6||946.8||946.6|1050
1636118400000|2021-11-05 13:20:00|947.2|946.8|947.4|946.8|947.4|947|947.2|946.8|7131
1636118410000|2021-11-05 13:20:10|947.2|947|947|946.4|947.2|947|947|946.4|1441
1636118420000|2021-11-05 13:20:20|946.8|946.2|947|946.4|947.2|946.6|946.6|946.2|513
1636118430000|2021-11-05 13:20:30|946.8|946.2|946.6|946|946.8|946.2|946.6|946|7500
1636118440000|2021-11-05 13:20:40||946.2||946.2||946.2||946.2|0
1636118490000|2021-11-05 13:21:30|946.4|946|946.4|946|946.4|946|946.2|946|7523
1636118510000|2021-11-05 13:21:50|946.2|945.8|946|945.4|946.2|945.8|946|945.4|2529
1636118530000|2021-11-05 13:22:10|945.8|945.2|945.6|945.2|945.8|945.2|945.6|945.2|0
1636118540000|2021-11-05 13:22:20|945.8|945.4|946|945.6|946|945.6|945.8|945.4|10376
1636118550000|2021-11-05 13:22:30|945.8||946||946||945.8||704
1636118580000|2021-11-05 13:23:00|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|503
1636118590000|2021-11-05 13:23:10|945.4|945|945.4|945|945.4|945|945.2|945|1889
1636118600000|2021-11-05 13:23:20|945.2||945.2||945.2||945.2||59
1636118620000|2021-11-05 13:23:40||944.8||944.8||944.8||944.8|224
1636118650000|2021-11-05 13:24:10|945.4|945|945.4|944.8|945.6|945.2|945.4|944.8|10929
1636118660000|2021-11-05 13:24:20|945.2||945||945.2||945||1253
1636118670000|2021-11-05 13:24:30|||||||||265
1636118700000|2021-11-05 13:25:00|944.8|944.6|944|943.6|944.8|944.6|944|943.6|2240
1636118710000|2021-11-05 13:25:10|944.2|943.8|944.4|944|944.4|944|944.2|943.8|4716
1636118720000|2021-11-05 13:25:20|944.2|943.8|944.2|943.6|944.4|943.8|944|943.6|771
1636118730000|2021-11-05 13:25:30|944|943.8|944.4|943.8|944.4|944|944|943.6|2046
1636118740000|2021-11-05 13:25:40|944.2|944|944.4|944|944.4|944|944.2|944|0
1636118750000|2021-11-05 13:25:50|944.2|943.8|944|943.6|944.2|943.8|944|943.4|42
1636118760000|2021-11-05 13:26:00|943.8|943.4|943.8|943.4|944|943.4|943.8|943.4|1122
1636118780000|2021-11-05 13:26:20|943.6|943.6|943.6|943|943.8|943.6|943.6|943|4316
1636118790000|2021-11-05 13:26:30|943.4||943.4||943.4||943.4||75
1636118800000|2021-11-05 13:26:40|943.6|943.2|943.8|943.2|943.8|943.4|943.6|943|2910
1636118810000|2021-11-05 13:26:50|943.6|943|943.6|943|943.8|943.2|943.6|943|0
1636118840000|2021-11-05 13:27:20|943.4|942.8|943.2|942.8|943.4|942.8|943.2|942.8|191
1636118850000|2021-11-05 13:27:30|943|942.6|943|942.6|943|942.6|942.8|942.6|4805
1636118860000|2021-11-05 13:27:40|943.2|942.8|943.2|942.8|943.2|943|943.2|942.6|1063
1636118870000|2021-11-05 13:27:50|943|942.6|943.4|942.8|943.6|943.2|942.8|942.4|8379
1636118880000|2021-11-05 13:28:00|943.2||943.2||943.2||943||0
1636118920000|2021-11-05 13:28:40|943|943.2|943.6|943|943.8|943.2|943|943|14782
1636118930000|2021-11-05 13:28:50|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|0
1636118940000|2021-11-05 13:29:00||943||943.2||943.2||943|0
1636118950000|2021-11-05 13:29:10||943||943||943||943|0
1636118960000|2021-11-05 13:29:20|943.8|943.2|944|943.6|944|943.6|943.8|943.2|831
1636118990000|2021-11-05 13:29:50|944.2|943.8|944.4|943.8|944.4|944|944.2|943.8|2321
1636119000000|2021-11-05 13:30:00|944.2|944|944.2|943.6|944.8|944.4|943.8|943.6|34687
1636119010000|2021-11-05 13:30:10|944.6|943.8|946|945.6|946.2|945.8|944.6|943.8|33295
1636119020000|2021-11-05 13:30:20|946.2|945.8|946.8|946.2|946.8|946.2|946.2|945.8|1671
1636119030000|2021-11-05 13:30:30|946.6|946|946.2|945.8|946.6|946|946.2|945.6|2168
1636119040000|2021-11-05 13:30:40|946.4|946|946.4|945.8|946.6|946|946.4|945.8|36
1636119050000|2021-11-05 13:30:50|946.2|945.4|944.6|944.2|946.2|945.4|944.4|944|27720
1636119060000|2021-11-05 13:31:00|944.4|944|944.6|944|944.8|944.6|943.4|943.2|31240
1636119070000|2021-11-05 13:31:10|944.8|944.2|943.8|943.4|944.8|944.4|943.8|943.2|8852
1636119080000|2021-11-05 13:31:20|944.2|943.6|944.8|944.2|944.8|944.2|944.2|943.6|402
1636119090000|2021-11-05 13:31:30|944.6|944.4|944.6|944.2|944.8|944.4|944.6|944|51
1636119110000|2021-11-05 13:31:50|||||||||767
1636119120000|2021-11-05 13:32:00|944.4|944|944.2|943.6|944.6|944|943.8|943.4|7465
1636119130000|2021-11-05 13:32:10|944.4|943.8|944.6|944.2|944.8|944.2|944.4|943.6|3081
1636119140000|2021-11-05 13:32:20|944.4|944|943.8|943.4|944.4|944|943.8|943.2|2690
1636119150000|2021-11-05 13:32:30||943.2||943.2||943.2||943.2|0
1636119160000|2021-11-05 13:32:40|943.6|943.4|943|942.4|943.6|943.4|942.8|942.4|1274
1636119170000|2021-11-05 13:32:50|943.2|942.6|943.4|942.8|943.4|942.8|942.8|942.4|0
1636119180000|2021-11-05 13:33:00||943||943||943||943|0
1636119190000|2021-11-05 13:33:10|943.6|943.2|943.4|943|943.8|943.4|943.4|943|3417
1636119200000|2021-11-05 13:33:20|943.2|943.2|944.4|944|944.4|944|943.2|943|2491
1636119210000|2021-11-05 13:33:30|944.6|944.2|943.6|943|945|944.4|943.4|943|29668
1636119220000|2021-11-05 13:33:40|943.4|942.8|943.4|943|943.4|943|943|942.8|4685
1636119230000|2021-11-05 13:33:50|943.6|942.8|943.4|942.8|943.6|943|943.4|942.8|0
1636119240000|2021-11-05 13:34:00|943.2|942.6|943.6|943.2|943.6|943.2|943.2|942.6|2550
1636119250000|2021-11-05 13:34:10|943.8|943.4|943.8|943.2|944.2|943.6|943.6|943.2|6747
1636119260000|2021-11-05 13:34:20|944|943.4|944|943.8|944|943.8|943.8|943.2|746
1636119270000|2021-11-05 13:34:30|944.2|943.6|944|943.6|944.2|943.8|944|943.6|2555
1636119280000|2021-11-05 13:34:40|||||||||1254
1636119290000|2021-11-05 13:34:50|943.8|943.4|943.4|943|944|943.4|943.4|943|14020
1636119300000|2021-11-05 13:35:00|943.6|943.2|944.2|943.6|944.2|943.6|943.6|943.2|1012
1636119310000|2021-11-05 13:35:10|944.4|943.8|944.8|944.4|945.2|944.6|944.4|943.8|3620
1636119320000|2021-11-05 13:35:20|945|944.6|945.6|945.2|945.6|945.2|944.8|944.4|2383
1636119330000|2021-11-05 13:35:30|945.8|945.4|946|945.4|946.4|945.8|945.6|945.2|2743
1636119340000|2021-11-05 13:35:40|945.8|945.2|945.6|945|946.4|945.8|945|944.6|16602
1636119350000|2021-11-05 13:35:50|945.4|944.8|945.4|944.8|945.8|945.2|945.2|944.6|0
1636119360000|2021-11-05 13:36:00|945.2|945|945.4|945|945.6|945.4|945.2|944.6|1506
1636119370000|2021-11-05 13:36:10|945.6|944.8|945.6|945.2|945.6|945.2|945.6|944.8|1196
1636119380000|2021-11-05 13:36:20|945.4|945|944.4|944|945.6|945|944.4|944|6030
1636119390000|2021-11-05 13:36:30|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|0
1636119400000|2021-11-05 13:36:40|944.8|944|945.2|944.8|945.4|944.8|944.8|944|2689
1636119410000|2021-11-05 13:36:50|945||945||945||945||0
1636119420000|2021-11-05 13:37:00|944.8|944.6|944.2|943.8|944.8|944.6|944.2|943.8|935
1636119430000|2021-11-05 13:37:10|944.4|944|944.6|944|944.8|944.2|944.4|943.8|823
1636119440000|2021-11-05 13:37:20|945|944.2|944.6|944.2|945|944.4|944.6|944|163
1636119450000|2021-11-05 13:37:30|944.8|944.4|945|944.6|945.2|944.6|944.8|944.4|1199
1636119460000|2021-11-05 13:37:40|945.2|944.4|944.8|944.6|945.2|944.6|944.8|944.4|0
1636119470000|2021-11-05 13:37:50||944.4||944.4||944.4||944.4|43
1636119480000|2021-11-05 13:38:00|944.6|944.2|944.2|943.8|944.8|944.2|944.2|943.8|3359
1636119490000|2021-11-05 13:38:10|||||||||2142
1636119500000|2021-11-05 13:38:20|944|943.6|943.4|943|944|943.6|943.4|943|1691
1636119540000|2021-11-05 13:39:00|943.2||943.4||943.4||943.2||2446
1636119560000|2021-11-05 13:39:20|943.2|942.8|941.6|941.2|943.4|942.8|941.6|941.2|27009
1636119570000|2021-11-05 13:39:30|941.4|941|941.6|940.8|941.6|941|941.2|940.8|187
1636119580000|2021-11-05 13:39:40||941||941||941||941|0
1636119600000|2021-11-05 13:40:00|941.4|940.8|941.4|941|941.4|941.2|941.2|940.8|3020
1636119610000|2021-11-05 13:40:10|941.2|941.2|941.8|941.4|942|941.4|941.2|941|11988
1636119620000|2021-11-05 13:40:20|942|941.6|942|941.4|942.4|941.6|941.8|941.4|1359
1636119630000|2021-11-05 13:40:30|942.2|941.6|942.4|941.6|942.6|942|942.2|941.6|2082
1636119640000|2021-11-05 13:40:40|942.2|941.4|942|941.4|942.2|941.6|942|941.4|773
1636119650000|2021-11-05 13:40:50|941.8||941.8||941.8||941.8||1889
1636119660000|2021-11-05 13:41:00|942|941.6|943.2|942.6|943.4|942.8|942|941.4|8500
1636119670000|2021-11-05 13:41:10|943|942.4|943.2|942.6|943.4|942.8|943|942.4|0
1636119680000|2021-11-05 13:41:20|943|942.8|942.6|942.2|943|942.8|942.4|942|4478
1636119700000|2021-11-05 13:41:40|942.8|942.4|942.8|942.2|943.2|942.6|942.8|942.2|1731
1636119710000|2021-11-05 13:41:50|943|942.4|942.8|942.4|943|942.4|942.8|942.2|0
1636119720000|2021-11-05 13:42:00|943||943||943||942.8||0
1636119730000|2021-11-05 13:42:10|943.2|942.6|943.6|943.2|943.6|943.2|943|942.6|3430
1636119740000|2021-11-05 13:42:20|943.8|943.4|943.8|943.2|944|943.4|943.6|943.2|0
1636119750000|2021-11-05 13:42:30|944|943.4|944.2|943.4|944.2|943.6|944|943.2|886
1636119760000|2021-11-05 13:42:40|944|943.6|944|943.4|944.2|943.6|944|943.4|336
1636119770000|2021-11-05 13:42:50|943.8|943.2|943.2|942.8|943.8|943.2|943.2|942.8|2789
1636119780000|2021-11-05 13:43:00|943.4|943|943.4|942.8|943.6|943|943.4|942.8|2782
1636119790000|2021-11-05 13:43:10|943.2|942.6|943.8|943.2|944|943.4|942.8|942.6|36924
1636119800000|2021-11-05 13:43:20|943.6|943|944.4|943.8|944.6|944|943.6|943|100
1636119810000|2021-11-05 13:43:30|944.2|944|944.2|943.8|944.6|944|944.2|943.6|0
1636119830000|2021-11-05 13:43:50|944|943.6|944|943.6|944|943.6|944|943.6|74
1636119840000|2021-11-05 13:44:00|||||||||1219
1636119850000|2021-11-05 13:44:10|943.8||944||944||943.8||85
1636119880000|2021-11-05 13:44:40|944.2|943.8|944.6|944|944.6|944.2|944.2|943.6|10502
1636119890000|2021-11-05 13:44:50|944.4|943.8|944.4|944|944.6|944|944.4|943.8|0
1636119900000|2021-11-05 13:45:00|944.2|943.8|943.6|943.2|944.2|943.8|943.6|943|6823
1636119910000|2021-11-05 13:45:10|943.4|943|943.4|943|943.6|943|943.4|942.8|0
1636119920000|2021-11-05 13:45:20|943.2|942.8|943.2|942.6|943.2|942.8|943|942.6|5127
1636119930000|2021-11-05 13:45:30|943|942.8|943.2|942.8|943.2|942.8|943|942.6|0
1636119940000|2021-11-05 13:45:40|943.4|943|943.6|943.2|943.6|943.2|943.4|942.8|1588
1636119950000|2021-11-05 13:45:50|943.4|943|943|942.8|943.4|943|943|942.6|474
1636119960000|2021-11-05 13:46:00|943.2||943.2||943.2||943.2||2590
1636119970000|2021-11-05 13:46:10|943|942.6|942.4|942|943|942.6|942|941.6|14013
1636119980000|2021-11-05 13:46:20|942.6|942.2|942.8|942.2|942.8|942.2|942.6|942|381
1636119990000|2021-11-05 13:46:30|942.6|942|942.6|942.2|942.8|942.2|942.6|942|0
1636120010000|2021-11-05 13:46:50|942.4||942.4||942.4||942.4||0
1636120020000|2021-11-05 13:47:00|942.6|942.4|943.4|942.8|943.6|943|942.6|942.4|20072
1636120030000|2021-11-05 13:47:10|943.6|943|943.6|943|943.8|943.2|943.6|943|585
1636120040000|2021-11-05 13:47:20|||||||||128
1636120050000|2021-11-05 13:47:30|943.8|943.2|943.6|943.2|944|943.4|943.6|943.2|882
1636120060000|2021-11-05 13:47:40|943.8|943.4|943.8|943.2|943.8|943.4|943.8|943.2|1600
1636120070000|2021-11-05 13:47:50||943.4||943.2||943.4||943.2|1000
1636120080000|2021-11-05 13:48:00||943.4||943.2||943.4||943.2|0
1636120090000|2021-11-05 13:48:10|943.6|942.8|942.4|941.8|943.8|942.8|942.4|941.8|12595
1636120100000|2021-11-05 13:48:20|942|942|942.8|942.2|942.8|942.4|942|942|4447
1636120110000|2021-11-05 13:48:30|943|942.4|943|942.6|943.2|942.6|943|942.4|1785
1636120120000|2021-11-05 13:48:40|942.8|942.4|942.8|942.2|942.8|942.4|942.8|942.2|2362
1636120130000|2021-11-05 13:48:50|943|942.4|943|942.8|943|942.8|943|942.2|3506
1636120140000|2021-11-05 13:49:00||942.6||942.6||942.6||942.6|1739
1636120150000|2021-11-05 13:49:10|942.8|942.4|943|942.4|943|942.4|942.8|942.4|89
1636120170000|2021-11-05 13:49:30|942.8||942.8||942.8||942.8||239
1636120180000|2021-11-05 13:49:40|943|942.6|943|942.8|943|942.8|943|942.6|1717
1636120190000|2021-11-05 13:49:50|943.2|943|943.6|943.2|943.6|943.2|943.2|943|2577
1636120200000|2021-11-05 13:50:00|943.8|943.4|944|943.6|944|943.6|943.8|943.4|6654
1636120230000|2021-11-05 13:50:30|944.2|943.8|944.2|943.8|944.4|944|944.2|943.6|4566
1636120250000|2021-11-05 13:50:50|944|943.6|943.4|943|944|943.8|943.4|942.8|13514
1636120260000|2021-11-05 13:51:00|943.6||943.4||943.6||943.4||980
1636120270000|2021-11-05 13:51:10|943.2|942.8|943.4|943|943.4|943|943.2|942.8|3974
1636120280000|2021-11-05 13:51:20|943.6|942.8|943.6|943|943.6|943.2|943.6|942.8|1723
1636120290000|2021-11-05 13:51:30|943.4|942.8|943.4|943|943.4|943|943.4|942.8|0
1636120300000|2021-11-05 13:51:40|943.2|942.8|942.4|942|943.2|942.8|942.4|941.8|21472
1636120310000|2021-11-05 13:51:50|942.6|942.2|942.6|942.2|942.8|942.2|942.6|942.2|194
1636120320000|2021-11-05 13:52:00|942.8|942.4|943|942.4|943.2|942.6|942.8|942.4|1180
1636120330000|2021-11-05 13:52:10|942.8||942.8||943||942.8||1050
1636120340000|2021-11-05 13:52:20|||||||||144
1636120350000|2021-11-05 13:52:30|||||||||194
1636120360000|2021-11-05 13:52:40|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|5876
1636120370000|2021-11-05 13:52:50|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.2|2234
1636120380000|2021-11-05 13:53:00|||||||||981
1636120390000|2021-11-05 13:53:10|943|942.6|943|942.4|943|942.8|943|942.4|4269
1636120400000|2021-11-05 13:53:20||942.6||942.4||942.6||942.4|0
1636120430000|2021-11-05 13:53:50|942.8|942.2|941.8|941.4|942.8|942.2|941.6|941|22572
1636120440000|2021-11-05 13:54:00|942|941.8|942.4|942|942.4|942|942|941.8|3838
1636120450000|2021-11-05 13:54:10|942.2||942.2||942.2||942.2||689
1636120470000|2021-11-05 13:54:30|942.4|941.8|941.8|941.4|942.4|941.8|941.8|941.4|3500
1636120480000|2021-11-05 13:54:40|942|941.8|942|941.4|942.2|941.8|942|941.4|2476
1636120490000|2021-11-05 13:54:50|941.8||941.8||941.8||941.8||0
1636120500000|2021-11-05 13:55:00|||||||||2711
1636120510000|2021-11-05 13:55:10|941.6|941.2|941.2|940.8|941.6|941.2|941|940.4|1477
1636120520000|2021-11-05 13:55:20|941.4|941|941.4|941|941.4|941|941.2|940.6|270
1636120560000|2021-11-05 13:56:00|||||||||954
1636120570000|2021-11-05 13:56:10|941.2|940.8|941|940.4|941.4|940.8|940.2|940|18131
1636120580000|2021-11-05 13:56:20|940.8|940.2|940.2|939.8|941|940.6|940.2|939.8|22006
1636120590000|2021-11-05 13:56:30|940|939.6|940.2|939.8|940.2|939.8|940|939.6|4455
1636120600000|2021-11-05 13:56:40|940|939.6|939.6|939.2|940|939.8|939.6|939.2|4300
1636120610000|2021-11-05 13:56:50|||||||||80
1636120620000|2021-11-05 13:57:00|939.8|939.4|940|939.4|940|939.4|939.8|939.4|4265
1636120630000|2021-11-05 13:57:10|940.2|939.6|940.2|939.8|940.4|939.8|940.2|939.4|3022
1636120650000|2021-11-05 13:57:30|940|939.6|939.8|939.4|940|939.6|939.6|939.2|2419
1636120700000|2021-11-05 13:58:20|939.6|939.2|939.4|939.2|939.8|939.2|939.4|939.2|3279
1636120710000|2021-11-05 13:58:30|939.6|939|940|939.6|940|939.6|939.6|939|1907
1636120720000|2021-11-05 13:58:40|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|72
1636120760000|2021-11-05 13:59:20|939.6|939.2|939.2|938.8|939.8|939.2|939.2|938.8|1890
1636120770000|2021-11-05 13:59:30|939|938.6|938.8|938.4|939|938.8|938.8|938.4|1241
1636120780000|2021-11-05 13:59:40|939|938.6|939|938.4|939.2|938.8|939|938.4|4363
1636120790000|2021-11-05 13:59:50|938.8||938.8||938.8||938.8||0
1636120800000|2021-11-05 14:00:00|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|2735
1636120810000|2021-11-05 14:00:10|938.2|938|939|938.6|939.2|938.6|938.2|937.8|10300
1636120820000|2021-11-05 14:00:20|939.2|938.8|939.2|938.8|939.4|938.8|939.2|938.6|58
1636120840000|2021-11-05 14:00:40|939.4|939|939.6|939.2|939.6|939.2|939.4|939|922
1636120850000|2021-11-05 14:00:50|939.4||939.4||939.4||939.4||0
1636120860000|2021-11-05 14:01:00|939.6|939.4|939.6|939.2|939.8|939.4|939.4|939.2|5626
1636120890000|2021-11-05 14:01:30|939.4|938.8|938.8|938.4|939.6|938.8|938.2|938|11956
1636120900000|2021-11-05 14:01:40|939|938.6|939.4|938.8|939.4|938.8|939|938.4|1774
1636120910000|2021-11-05 14:01:50|939.2||939.2||939.2||939.2||521
1636120920000|2021-11-05 14:02:00|939|938.6|939.2|938.6|939.2|938.8|938.6|938.4|9428
1636120930000|2021-11-05 14:02:10|939|938.8|939.4|938.8|939.6|939|939|938.8|3890
1636120950000|2021-11-05 14:02:30|||||||||267
1636120960000|2021-11-05 14:02:40|939.2|938.6|938.8|938.4|939.4|938.8|938.8|938.4|500
1636120970000|2021-11-05 14:02:50|938.6|938.2|938.4|938.2|938.6|938.4|938.4|938.2|1513
1636120980000|2021-11-05 14:03:00|938.2|938|938.4|937.8|938.4|938.2|938.2|937.8|7625
1636120990000|2021-11-05 14:03:10|938.6|938|938.8|938.2|939.2|938.6|938.6|937.8|7239
1636121000000|2021-11-05 14:03:20|938.6|938|938.2|937.8|938.8|938.2|938.2|937.8|0
1636121010000|2021-11-05 14:03:30|938.4|938|938.4|937.8|938.4|938|938.4|937.8|590
1636121020000|2021-11-05 14:03:40|938.2||938||938.2||938||54
1636121030000|2021-11-05 14:03:50|937.8|937.6|937.6|937.2|938|937.6|937.6|937.2|2216
1636121040000|2021-11-05 14:04:00|937.8|937.4|938|937.4|938|937.6|937.8|937.2|1592
1636121050000|2021-11-05 14:04:10|938.2|937.6|939|938.4|939|938.6|938.2|937.6|6849
1636121060000|2021-11-05 14:04:20|938.8||938.8||939||938.8||0
1636121090000|2021-11-05 14:04:50|939|938.6|939|938.6|939.2|938.6|939|938.4|3906
1636121100000|2021-11-05 14:05:00|938.8||939||939||938.8||2046
1636121130000|2021-11-05 14:05:30|939.2|938.8|939.8|939.2|939.8|939.2|939|938.8|7685
1636121150000|2021-11-05 14:05:50|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|160
1636121160000|2021-11-05 14:06:00|939.6|939.2|938.8|938.4|939.8|939.2|938.8|938.4|3950
1636121170000|2021-11-05 14:06:10|938.6|938.2|938.8|938.4|939.2|938.6|938.6|938.2|2116
1636121180000|2021-11-05 14:06:20|938.6|938.2|938.8|938.2|939|938.4|938.4|938|3456
1636121190000|2021-11-05 14:06:30|939|938.4|938.6|938.2|939|938.4|938.6|938.2|0
1636121200000|2021-11-05 14:06:40|938.8|938.4|938.8|938.2|938.8|938.4|938.8|938.2|1043
1636121220000|2021-11-05 14:07:00||938.4||938.2||938.4||938.2|0
1636121240000|2021-11-05 14:07:20|938.6|938|938.4|938|938.6|938|938.2|938|2263
1636121260000|2021-11-05 14:07:40|938.2|937.8|937.6|937.2|938.2|937.8|937.4|937.2|6123
1636121280000|2021-11-05 14:08:00|937.8|937.4|938|937.6|938|937.6|937.8|937.2|7347
1636121290000|2021-11-05 14:08:10|937.8|937.4|937.8|937.2|937.8|937.4|937.8|937.2|31
1636121310000|2021-11-05 14:08:30|938|937.4|938.4|938|938.4|938|938|937.4|5049
1636121320000|2021-11-05 14:08:40|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|1847
1636121340000|2021-11-05 14:09:00|939|938.6|939.6|939|939.6|939|939|938.6|1922
1636121350000|2021-11-05 14:09:10|939.4||939.4||939.4||939.4||0
1636121360000|2021-11-05 14:09:20|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939|1811
1636121370000|2021-11-05 14:09:30|939.4|939|939.6|939.2|939.6|939.2|939.4|939|2506
1636121380000|2021-11-05 14:09:40|939.4|939|940|939.6|940.2|939.6|939.4|939|10612
1636121390000|2021-11-05 14:09:50|940.2|939.8|940.4|939.8|941|940.4|940.2|939.8|11357
1636121400000|2021-11-05 14:10:00|940.2||940.2||940.2||940.2||0
1636121410000|2021-11-05 14:10:10|940.4|940|940|939.6|940.4|940|939.8|939.6|4012
1636121430000|2021-11-05 14:10:30|939.8|939.4|939.4|938.8|940|939.4|939|938.6|4352
1636121440000|2021-11-05 14:10:40||939||938.8||939||938.8|0
1636121450000|2021-11-05 14:10:50|939.2|938.6|939|938.6|939.2|938.8|939|938.6|2544
1636121460000|2021-11-05 14:11:00|||||||||956
1636121470000|2021-11-05 14:11:10|||||||||368
1636121480000|2021-11-05 14:11:20|939.2|938.8|939.4|939|939.8|939.2|939.2|938.6|3855
1636121490000|2021-11-05 14:11:30|939.6|939.2|940.2|939.8|940.4|940|939.6|939.2|4565
1636121500000|2021-11-05 14:11:40|940.4||940.4||940.4||940.4||0
1636121510000|2021-11-05 14:11:50|940.2|939.6|940|939.4|940.2|939.6|940|939.4|2129
1636121540000|2021-11-05 14:12:20||939.6||939.4||939.6||939.4|0
1636121550000|2021-11-05 14:12:30||939.6||939.6||939.6||939.4|0
1636121560000|2021-11-05 14:12:40|940.2|939.8|940.4|939.8|940.8|940.4|940.2|939.6|15787
1636121570000|2021-11-05 14:12:50|940.2|940|940.2|940|940.4|940|940.2|939.8|3297
1636121580000|2021-11-05 14:13:00|940.4|939.8|940.4|939.8|940.6|940.2|940|939.6|10562
1636121620000|2021-11-05 14:13:40|940.2|939.6|939.8|939.6|940.2|939.6|939.8|939.6|2925
1636121630000|2021-11-05 14:13:50|940|939.4|939.2|938.8|940.2|939.8|939.2|938.8|2930
1636121640000|2021-11-05 14:14:00|939|938.6|939|938.8|939.2|938.8|939|938.6|0
1636121650000|2021-11-05 14:14:10|939.2|939|939.2|938.8|939.2|939|939.2|938.8|3794
1636121660000|2021-11-05 14:14:20|939||939||939||939||310
1636121680000|2021-11-05 14:14:40|939.2|939|939.2|938.8|939.2|939|939.2|938.8|4117
1636121690000|2021-11-05 14:14:50|939|938.6|938.4|938|939|938.6|938.4|938|3553
1636121700000|2021-11-05 14:15:00||937.8||937.8||937.8||937.8|1822
1636121710000|2021-11-05 14:15:10||938||938||938||938|718
1636121720000|2021-11-05 14:15:20|938.6|937.8|938.8|938.2|939.2|938.6|938.6|937.8|2587
1636121760000|2021-11-05 14:16:00|||||||||360
1636121780000|2021-11-05 14:16:20|938.6|938|938.2|937.8|938.6|938|938.2|937.8|6650
1636121790000|2021-11-05 14:16:30|938|937.6|937.8|937.2|938|937.6|937.6|937.2|873
1636121800000|2021-11-05 14:16:40|938|937.4|938|937.6|938.2|937.8|938|937.2|5283
1636121810000|2021-11-05 14:16:50|938.2|937.8|938.4|938|938.4|938|938.2|937.6|3125
1636121820000|2021-11-05 14:17:00|938.6|938.2|938.4|937.8|938.8|938.4|938.2|937.6|4234
1636121830000|2021-11-05 14:17:10|938.6|938|938.4|938|938.6|938|938.2|937.8|0
1636121840000|2021-11-05 14:17:20|938.2|937.8|937.8|937.6|938.2|937.8|937.8|937.4|645
1636121850000|2021-11-05 14:17:30||937.4||937.4||937.6||937.4|46
1636121870000|2021-11-05 14:17:50|937.6||937.6||937.6||937.6||0
1636121880000|2021-11-05 14:18:00|937.4|937.2|938|937.6|938|937.6|937.4|937|11943
1636121900000|2021-11-05 14:18:20|937.8|937.4|938|937.4|938|937.4|937.8|937.4|320
1636121940000|2021-11-05 14:19:00|937.8|937.2|937.6|937.2|938|937.2|937.4|937.2|581
1636121960000|2021-11-05 14:19:20|937.4|937|937.4|937|937.6|937|937.4|937|2421
1636121970000|2021-11-05 14:19:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|4805
1636121990000|2021-11-05 14:19:50|937.4|937|938|937.6|938.4|937.8|937.4|937|5189
1636122000000|2021-11-05 14:20:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.6|0
1636122010000|2021-11-05 14:20:10|938.4|938|938.2|938|938.4|938|938.2|938|505
1636122020000|2021-11-05 14:20:20||937.8||937.8||937.8||937.8|974
1636122030000|2021-11-05 14:20:30|938||938||938||938||0
1636122040000|2021-11-05 14:20:40|938.2||938.2||938.2||938.2||2063
1636122050000|2021-11-05 14:20:50|||||||||200
1636122060000|2021-11-05 14:21:00|938.4|938|938.4|937.8|938.4|938|938.4|937.8|2667
1636122070000|2021-11-05 14:21:10||938||938||938||938|0
1636122100000|2021-11-05 14:21:40|938.2|937.8|938.2|937.8|938.4|938|938|937.8|8705
1636122120000|2021-11-05 14:22:00|938|937.6|938|937.6|938|937.6|938|937.6|2962
1636122130000|2021-11-05 14:22:10|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|6369
1636122140000|2021-11-05 14:22:20|||||||||2500
1636122160000|2021-11-05 14:22:40|937.4||937.6||937.6||937.4||1382
1636122180000|2021-11-05 14:23:00|937.4|937|937.4|937|937.4|937|937.4|937|5426
1636122190000|2021-11-05 14:23:10|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937|2121
1636122210000|2021-11-05 14:23:30|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|3725
1636122220000|2021-11-05 14:23:40|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|1442
1636122230000|2021-11-05 14:23:50||937.6||937.6||937.6||937.6|0
1636122240000|2021-11-05 14:24:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|860
1636122250000|2021-11-05 14:24:10|938|937.6|938.4|937.8|938.4|938|938|937.6|3562
1636122260000|2021-11-05 14:24:20|938.6|938|938.4|938|938.6|938|938.4|937.8|696
1636122300000|2021-11-05 14:25:00|||||||||15
1636122360000|2021-11-05 14:26:00|938.2|937.8|937.8|937.6|938.4|937.8|937.8|937.4|8656
1636122370000|2021-11-05 14:26:10|938|937.4|938|937.6|938|937.8|938|937.4|3692
1636122390000|2021-11-05 14:26:30|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.4|3369
1636122400000|2021-11-05 14:26:40|938|937.6|938.4|938|938.6|938|938|937.6|2476
1636122410000|2021-11-05 14:26:50|938.6||938.4||938.6||938.4||0
1636122420000|2021-11-05 14:27:00|938.2|937.8|938.2|937.8|938.4|937.8|938.2|937.6|3082
1636122430000|2021-11-05 14:27:10||937.6||937.6||937.8||937.6|330
1636122440000|2021-11-05 14:27:20|938|937.8|938|937.8|938|937.8|938|937.8|0
1636122470000|2021-11-05 14:27:50|938.2||938||938.2||938||533
1636122480000|2021-11-05 14:28:00|||||||||549
1636122490000|2021-11-05 14:28:10||937.6||937.6||937.6||937.6|100
1636122500000|2021-11-05 14:28:20|937.8|937.4|937.2|936.6|937.8|937.4|936.6|936.2|23815
1636122510000|2021-11-05 14:28:30|937.4|936.8|937.6|937.2|937.8|937.2|937.4|936.8|2225
1636122520000|2021-11-05 14:28:40||937||937||937||937|0
1636122530000|2021-11-05 14:28:50|937.4||937.4||937.4||937.4||0
1636122540000|2021-11-05 14:29:00|937.2||937.2||937.2||937.2||0
1636122550000|2021-11-05 14:29:10|937.4||937.4||937.4||937.2||6706
1636122570000|2021-11-05 14:29:30||937.2||937||937.2||937|1000
1636122580000|2021-11-05 14:29:40|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|6320
1636122590000|2021-11-05 14:29:50||937.2||937.4||937.4||937.2|0
1636122600000|2021-11-05 14:30:00|||||||||360
1636122610000|2021-11-05 14:30:10|937.6|937.2|937.2|937|937.6|937.2|937.2|937|5857
1636122620000|2021-11-05 14:30:20|937|936.8|937.2|936.8|937.2|937|937|936.8|304
1636122630000|2021-11-05 14:30:30|937||937||937||937||0
1636122640000|2021-11-05 14:30:40|936.8|936.6|936.2|936|937|936.6|936.2|936|4867
1636122650000|2021-11-05 14:30:50|||||||||3335
1636122660000|2021-11-05 14:31:00|||||||||1456
1636122670000|2021-11-05 14:31:10|936.4||936.2||936.4||936.2||1149
1636122690000|2021-11-05 14:31:30|936.4||936.2||936.4||936.2||3923
1636122700000|2021-11-05 14:31:40|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1553
1636122710000|2021-11-05 14:31:50|936.6|936.2|936.4|936.2|936.8|936.4|936.4|936.2|1128
1636122720000|2021-11-05 14:32:00|936.2|936|936.2|935.8|936.2|936|936.2|935.8|6325
1636122730000|2021-11-05 14:32:10|936|936|936.4|935.8|936.4|936|936|935.8|4178
1636122750000|2021-11-05 14:32:30|936.6|936|936.6|936|936.6|936.2|936.6|936|4733
1636122760000|2021-11-05 14:32:40|||||||||373
1636122770000|2021-11-05 14:32:50|936.4|935.8|936.2|935.8|936.4|935.8|936.2|935.8|0
1636122780000|2021-11-05 14:33:00|936.6|936|936.8|936.6|937|936.6|936.6|936|12735
1636122790000|2021-11-05 14:33:10|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|182
1636122800000|2021-11-05 14:33:20||936.4||936.4||936.4||936.4|0
1636122810000|2021-11-05 14:33:30|936.8||937||937||936.8||1020
1636122820000|2021-11-05 14:33:40|936.6||936.6||936.6||936.6||0
1636122830000|2021-11-05 14:33:50|||||||||83
1636122840000|2021-11-05 14:34:00|937|936.6|937|936.6|937|936.6|936.6|936.6|4448
1636122850000|2021-11-05 14:34:10|937.2|936.8|937.4|937|937.6|937|937.2|936.8|532
1636122860000|2021-11-05 14:34:20|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937.2|2014
1636122870000|2021-11-05 14:34:30|937.8|937.4|937.8|937.4|938|937.4|937.8|937.4|360
1636122890000|2021-11-05 14:34:50|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|1400
1636122910000|2021-11-05 14:35:10|||||||||70
1636122930000|2021-11-05 14:35:30|937.4||937.6||937.6||937.4||515
1636122940000|2021-11-05 14:35:40||937.4||937.2||937.4||937.2|86
1636122960000|2021-11-05 14:36:00|937.8|937.4|937.8|937.4|938|937.6|937.8|937.4|1200
1636122970000|2021-11-05 14:36:10|938|937.6|938|937.6|938|937.8|937.8|937.4|4473
1636122980000|2021-11-05 14:36:20|||||||||955
1636122990000|2021-11-05 14:36:30|||||||||300
1636123010000|2021-11-05 14:36:50|||||||||75
1636123020000|2021-11-05 14:37:00||937.8||937.6||937.8||937.6|705
1636123030000|2021-11-05 14:37:10|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937|22232
1636123050000|2021-11-05 14:37:30|937.4|937|936.8|936.6|937.4|937|936.8|936.6|2034
1636123060000|2021-11-05 14:37:40|936.6|936.4|936.8|936.4|937|936.4|936.6|936.4|1258
1636123070000|2021-11-05 14:37:50|936.6||936.6||936.6||936.6||1600
1636123090000|2021-11-05 14:38:10|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.4|5446
1636123110000|2021-11-05 14:38:30|937|936.8|937.2|936.8|937.2|937|937|936.8|2864
1636123120000|2021-11-05 14:38:40|||||||||1
1636123150000|2021-11-05 14:39:10|||||||||33
1636123170000|2021-11-05 14:39:30|937|936.6|936.4|935.8|937|936.6|936.4|935.8|20822
1636123180000|2021-11-05 14:39:40||936||936||936||936|386
1636123190000|2021-11-05 14:39:50||935.8||936||936||935.8|0
1636123260000|2021-11-05 14:41:00|936.2||936.2||936.2||936.2||2532
1636123270000|2021-11-05 14:41:10|936.4|935.8|936.2|935.8|936.4|935.8|936|935.8|7996
1636123290000|2021-11-05 14:41:30|936|935.6|937.4|937|937.4|937|935.8|935.6|21140
1636123300000|2021-11-05 14:41:40|937.6|936.8|937.8|937.4|937.8|937.6|937.6|936.8|187
1636123310000|2021-11-05 14:41:50|937.6||937.6||937.6||937.6||0
1636123320000|2021-11-05 14:42:00|937.4|937.2|938|937.4|938|937.8|937.4|937|15075
1636123330000|2021-11-05 14:42:10|937.8|937.2|938|937.6|938|937.6|937.8|937.2|2783
1636123340000|2021-11-05 14:42:20|938.2|937.8|938.4|937.8|938.6|938|938.2|937.8|2052
1636123350000|2021-11-05 14:42:30||938||937.8||938||937.8|101
1636123360000|2021-11-05 14:42:40||938||938||938||938|0
1636123370000|2021-11-05 14:42:50||938.2||938||938.2||938|625
1636123380000|2021-11-05 14:43:00|938.6|938.2|939.4|938.8|939.4|939|938.6|938|8125
1636123390000|2021-11-05 14:43:10|939.2||939.2||939.2||939.2||0
1636123400000|2021-11-05 14:43:20|939||939||939||939||0
1636123410000|2021-11-05 14:43:30|938.8|938.6|939|938.6|939|938.6|938.8|938.2|4081
1636123420000|2021-11-05 14:43:40|938.8|938.4|939.2|939|939.2|939|938.6|938.2|11568
1636123430000|2021-11-05 14:43:50|939.4|938.8|939.2|938.8|939.4|938.8|939.2|938.8|593
1636123450000|2021-11-05 14:44:10|||||||||1875
1636123460000|2021-11-05 14:44:20|||||||||840
1636123490000|2021-11-05 14:44:50|939.4|939|940.4|939.8|940.4|940.2|939.4|939|12584
1636123500000|2021-11-05 14:45:00|940.2|940|940.4|940|940.4|940.2|940.2|940|302
1636123530000|2021-11-05 14:45:30|||||||||224
1636123560000|2021-11-05 14:46:00|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|2934
1636123570000|2021-11-05 14:46:10|||||||||500
1636123590000|2021-11-05 14:46:30|940.8|940.4|941.2|940.8|941.2|940.8|940.8|940.4|6500
1636123600000|2021-11-05 14:46:40|941|940.6|940.8|940.4|941.2|940.6|940.8|940.4|10085
1636123610000|2021-11-05 14:46:50|||||||||30
1636123620000|2021-11-05 14:47:00|941|940.6|941|940.6|941|940.6|941|940.6|592
1636123630000|2021-11-05 14:47:10||940.8||940.4||940.8||940.4|538
1636123640000|2021-11-05 14:47:20||940.6||940.6||940.6||940.6|0
1636123650000|2021-11-05 14:47:30||940.8||940.8||940.8||940.8|0
1636123660000|2021-11-05 14:47:40|||||||||54
1636123690000|2021-11-05 14:48:10||940.6||940.6||940.6||940.6|7577
1636123720000|2021-11-05 14:48:40||940.8||940.8||940.8||940.8|0
1636123730000|2021-11-05 14:48:50|941.2|940.6|941.8|941.2|942|941.6|941.2|940.6|11818
1636123740000|2021-11-05 14:49:00|942|941.4|941.8|941.6|942|941.6|941.8|941.4|0
1636123760000|2021-11-05 14:49:20|942||942||942||942||2066
1636123770000|2021-11-05 14:49:30||941.8||941.8||941.8||941.8|0
1636123800000|2021-11-05 14:50:00|941.8|941.6|942|941.4|942|941.6|941.6|941.2|7805
1636123810000|2021-11-05 14:50:10|941.8||941.8||941.8||941.6||345
1636123830000|2021-11-05 14:50:30|941.6|941.2|941.6|941.4|941.8|941.4|941.4|941.2|4385
1636123840000|2021-11-05 14:50:40||941.2||941.2||941.2||941.2|198
1636123850000|2021-11-05 14:50:50|||||||||280
1636123860000|2021-11-05 14:51:00|941.4|941|941|940.4|941.4|941|941|940.4|1738
1636123870000|2021-11-05 14:51:10|940.8|940.2|940.8|940.2|941|940.4|940.8|940.2|1843
1636123880000|2021-11-05 14:51:20|940.6|940.4|940.8|940.4|941|940.6|940.6|940.4|136
1636123890000|2021-11-05 14:51:30|||||||||3000
1636123900000|2021-11-05 14:51:40|940.6|940.2|940.6|940.2|940.8|940.2|940.6|940.2|31
1636123920000|2021-11-05 14:52:00|940.8|940.4|939.6|939.2|940.8|940.4|939.4|939|18584
1636123930000|2021-11-05 14:52:10|939.8|939.4|940.2|939.8|940.4|939.8|939.8|939.2|3978
1636123940000|2021-11-05 14:52:20|940.4||940.4||940.4||940.4||381
1636123950000|2021-11-05 14:52:30|940.2|939.6|940.2|939.8|940.4|939.8|939.8|939.6|5033
1636123970000|2021-11-05 14:52:50|940||940||940.2||940||32
1636123980000|2021-11-05 14:53:00|||||||||119
1636123990000|2021-11-05 14:53:10||939.6||939.8||939.8||939.6|0
1636124000000|2021-11-05 14:53:20|||||||||33
1636124010000|2021-11-05 14:53:30||939.6||939.6||939.6||939.6|294
1636124020000|2021-11-05 14:53:40|939.8||939.8||939.8||939.8||2809
1636124030000|2021-11-05 14:53:50|940|939.8|940.2|939.8|940.2|939.8|940|939.8|7114
1636124040000|2021-11-05 14:54:00|940||940.2||940.2||940||702
1636124050000|2021-11-05 14:54:10||940||940||940||940|0
1636124070000|2021-11-05 14:54:30|||||||||1000
1636124080000|2021-11-05 14:54:40|940.4|939.8|939.8|939.6|940.4|939.8|939.8|939.4|7147
1636124090000|2021-11-05 14:54:50|||||||||54
1636124110000|2021-11-05 14:55:10|940|939.4|940.2|939.8|940.2|939.8|940|939.4|5562
1636124120000|2021-11-05 14:55:20||939.6||939.8||939.8||939.6|1029
1636124130000|2021-11-05 14:55:30||940||940||940||939.8|470
1636124140000|2021-11-05 14:55:40|||||||||62
1636124150000|2021-11-05 14:55:50|940.4||940.2||940.4||940.2||326
1636124160000|2021-11-05 14:56:00|940.4|940.2|941.2|941|941.6|941.2|940.2|940.2|23959
1636124170000|2021-11-05 14:56:10|941.4||941.4||941.6||941.4||1839
1636124180000|2021-11-05 14:56:20|941.2|940.8|941.4|941|941.4|941|941.2|940.8|12291
1636124190000|2021-11-05 14:56:30|941.6|941.2|941.6|941.2|941.8|941.4|941.4|941|6458
1636124210000|2021-11-05 14:56:50|941.4|941|941|940.6|941.4|941|941|940.6|15655
1636124220000|2021-11-05 14:57:00|941.2|940.8|941.2|940.8|941.4|940.8|941.2|940.8|45
1636124230000|2021-11-05 14:57:10||941||941||941||941|261
1636124240000|2021-11-05 14:57:20|941.4||941.2||941.4||941.2||2679
1636124250000|2021-11-05 14:57:30|941|940.8|940.2|939.8|941.2|941|940.2|939.8|16730
1636124260000|2021-11-05 14:57:40|940|939.6|940.8|940.2|941.2|940.6|939.6|939.2|93566
1636124270000|2021-11-05 14:57:50|941|940.4|941.2|940.6|941.2|940.6|940.8|940.2|14751
1636124280000|2021-11-05 14:58:00|941.4|940.8|942|941.6|942|941.6|941.4|940.8|6857
1636124290000|2021-11-05 14:58:10|941.8|941.4|941.8|941.2|942|941.4|941.8|941.2|89
1636124300000|2021-11-05 14:58:20|||||||||403
1636124310000|2021-11-05 14:58:30|942|941.4|942.2|941.8|942.2|941.8|942|941.4|11206
1636124320000|2021-11-05 14:58:40|942.4|942|943|942.4|943|942.4|942.4|942|4352
1636124340000|2021-11-05 14:59:00|942.8|942.6|943|942.6|943|942.6|942.8|942.4|1939
1636124350000|2021-11-05 14:59:10|942.8|942.4|942.8|942.6|943|942.6|942.4|942.2|7729
1636124360000|2021-11-05 14:59:20|||||||||476
1636124370000|2021-11-05 14:59:30|943||943||943||943||1733
1636124380000|2021-11-05 14:59:40|942.6|942.4|943|942.6|943|942.6|942.6|942.4|3615
1636124400000|2021-11-05 15:00:00|942.8|942.4|943|942.6|943|942.6|942.8|942.4|528
1636124410000|2021-11-05 15:00:10|943.2|942.8|943.4|942.8|943.4|943|943.2|942.8|6487
1636124420000|2021-11-05 15:00:20|943.2|942.6|943.2|942.8|943.4|942.8|943|942.6|2325
1636124430000|2021-11-05 15:00:30|943.4||943.2||943.4||943.2||0
1636124440000|2021-11-05 15:00:40|||||||||100
1636124460000|2021-11-05 15:01:00|943.4|943|943.4|943|943.4|943|943.4|943|5888
1636124470000|2021-11-05 15:01:10|||||||||300
1636124490000|2021-11-05 15:01:30|||||||||359
1636124520000|2021-11-05 15:02:00|||||||||119
1636124530000|2021-11-05 15:02:10|943.6|943.2|943.6|943.4|943.6|943.4|943.4|943.2|4038
1636124540000|2021-11-05 15:02:20|943.8|943.6|944|943.6|944|943.6|943.8|943.6|3837
1636124550000|2021-11-05 15:02:30|||||||||382
1636124560000|2021-11-05 15:02:40|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.6|4200
1636124570000|2021-11-05 15:02:50|943.8|943.6|944.2|943.8|944.2|943.8|943.8|943.6|4448
1636124580000|2021-11-05 15:03:00|||||||||253
1636124590000|2021-11-05 15:03:10|944.4|944|944.6|944.2|944.6|944.2|944.4|944|5990
1636124600000|2021-11-05 15:03:20|||||||||191
1636124610000|2021-11-05 15:03:30|||||||||53
1636124620000|2021-11-05 15:03:40|944.4|944|944.4|944|944.4|944|944.4|944|9415
1636124630000|2021-11-05 15:03:50||944.2||944.2||944.2||944.2|1632
1636124640000|2021-11-05 15:04:00|944.2|944|944.4|944|944.4|944|944.2|944|6551
1636124660000|2021-11-05 15:04:20|944.2||944.4||944.4||944.2||414
1636124680000|2021-11-05 15:04:40|944.6|944.2|945|944.6|945.2|944.6|944.6|944|7136
1636124690000|2021-11-05 15:04:50|945.2||945.2||945.2||945.2||477
1636124700000|2021-11-05 15:05:00||944.8||945||945||944.8|1072
1636124730000|2021-11-05 15:05:30|945.4||945.2||945.4||945.2||6233
1636124740000|2021-11-05 15:05:40|945.4|945.2|946|945.6|946|945.6|945.4|945|19469
1636124750000|2021-11-05 15:05:50|||||||||115
1636124760000|2021-11-05 15:06:00|945.8|945.4|945.6|945.4|946|945.4|945.4|945.2|1272
1636124770000|2021-11-05 15:06:10|945.8|945.6|946|945.6|946|945.6|945.8|945.6|2525
1636124790000|2021-11-05 15:06:30||945.8||945.6||945.8||945.6|3601
1636124800000|2021-11-05 15:06:40|945.8|945.4|945.8|945.6|946|945.6|945.8|945.4|15580
1636124810000|2021-11-05 15:06:50|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|1956
1636124820000|2021-11-05 15:07:00||945.4||945.4||945.4||945.4|423
1636124830000|2021-11-05 15:07:10|945.8|945.2|945.8|945.4|946|945.4|945.8|945.2|3417
1636124840000|2021-11-05 15:07:20|946|945.8|946|945.4|946|945.8|946|945.4|2250
1636124860000|2021-11-05 15:07:40||945.6||945.6||945.6||945.6|989
1636124870000|2021-11-05 15:07:50|946.2|945.8|946.6|946|946.8|946.4|946.2|945.6|2276
1636124880000|2021-11-05 15:08:00|946.4||946.4||946.4||946.4||0
1636124890000|2021-11-05 15:08:10|946.2|946.2|946.4|946|946.4|946.2|946.2|946|2716
1636124900000|2021-11-05 15:08:20|||||||||956
1636124910000|2021-11-05 15:08:30||946.2||946||946.2||946|273
1636124920000|2021-11-05 15:08:40|||||||||1044
1636124950000|2021-11-05 15:09:10|946.2|945.8|945.6|945.2|946.4|946|945.6|945.2|20911
1636124960000|2021-11-05 15:09:20|||||||||54
1636124980000|2021-11-05 15:09:40|945.8|945.4|945.6|945.4|946|945.6|945.6|945.2|12068
1636124990000|2021-11-05 15:09:50|945.4|945.2|945|944.4|945.6|945.2|944.8|944.2|15701
1636125000000|2021-11-05 15:10:00|||||||||265
1636125010000|2021-11-05 15:10:10|944.8||944.8||944.8||944.8||0
1636125060000|2021-11-05 15:11:00|945|944.6|944.8|944.4|945|944.6|944.8|944.4|9537
1636125090000|2021-11-05 15:11:30|944.6|944.2|944.4|944|944.8|944.4|944.4|943.8|3439
1636125100000|2021-11-05 15:11:40|944.6|944.2|944.8|944.2|944.8|944.4|944.6|944.2|2378
1636125110000|2021-11-05 15:11:50|945|944.4|945.6|945|945.6|945.2|945|944.4|2496
1636125120000|2021-11-05 15:12:00|945.8|945.2|945.8|945.2|946|945.4|945.6|945.2|0
1636125130000|2021-11-05 15:12:10||945.4||945.4||945.4||945.4|0
1636125140000|2021-11-05 15:12:20|945.6|945.6|945.8|945.4|945.8|945.6|945.6|945.4|5034
1636125180000|2021-11-05 15:13:00|945.6|945.2|945|944.6|945.6|945.4|945|944.6|5727
1636125200000|2021-11-05 15:13:20|944.8||944.8||944.8||944.8||2828
1636125210000|2021-11-05 15:13:30|||||||||53
1636125220000|2021-11-05 15:13:40|944.6|944.4|944.4|944|944.8|944.4|944.4|944|4994
1636125250000|2021-11-05 15:14:10|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|20665
1636125260000|2021-11-05 15:14:20|944.4|944|944.4|944.2|944.6|944.2|944.4|944|3792
1636125270000|2021-11-05 15:14:30|944.6|944|944.4|944.2|944.6|944.2|944.4|944|3214
1636125280000|2021-11-05 15:14:40|944.6||944.6||944.6||944.6||1486
1636125290000|2021-11-05 15:14:50|944.4||944.6||944.6||944.4||1447
1636125300000|2021-11-05 15:15:00|944.4|944.4|944.8|944.4|944.8|944.4|944.4|944.2|3779
1636125330000|2021-11-05 15:15:30||944.6||944.6||944.6||944.6|1949
1636125340000|2021-11-05 15:15:40|945||945||945||945||14235
1636125350000|2021-11-05 15:15:50|||||||||389
1636125360000|2021-11-05 15:16:00||944.8||944.8||944.8||944.8|615
1636125370000|2021-11-05 15:16:10|944.8|944.6|944.6|944.2|944.8|944.6|944.6|944.2|9164
1636125390000|2021-11-05 15:16:30|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|11908
1636125420000|2021-11-05 15:17:00|944.8|944.4|945.2|944.8|945.2|944.8|944.8|944.4|7099
1636125430000|2021-11-05 15:17:10|945.4|945|945.4|945|945.4|945.2|945.4|945|977
1636125440000|2021-11-05 15:17:20||945.2||945||945.2||945|3296
1636125450000|2021-11-05 15:17:30||945.2||945.2||945.2||945.2|656
1636125470000|2021-11-05 15:17:50|||||||||48
1636125480000|2021-11-05 15:18:00|945.6|945.6|945.8|945.6|945.8|945.6|945.6|945.4|3194
1636125490000|2021-11-05 15:18:10|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|372
1636125500000|2021-11-05 15:18:20||945.6||945.6||945.6||945.6|0
1636125510000|2021-11-05 15:18:30|||||||||53
1636125520000|2021-11-05 15:18:40|946||945.8||946.2||945.8||5811
1636125530000|2021-11-05 15:18:50||945.4||945.4||945.6||945.4|9472
1636125550000|2021-11-05 15:19:10|||||||||240
1636125570000|2021-11-05 15:19:30|||||||||271
1636125580000|2021-11-05 15:19:40|946|945.6|946.2|945.6|946.2|945.6|945.8|945.6|6761
1636125590000|2021-11-05 15:19:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1193
1636125600000|2021-11-05 15:20:00|||||||||423
1636125610000|2021-11-05 15:20:10|||||||||900
1636125620000|2021-11-05 15:20:20|946|945.6|945.6|945.2|946.2|945.6|945.6|945.2|15103
1636125630000|2021-11-05 15:20:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|560
1636125640000|2021-11-05 15:20:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|500
1636125650000|2021-11-05 15:20:50|945.4|945|944.6|944.2|945.6|945|944|943.8|38297
1636125660000|2021-11-05 15:21:00|944.8|944.4|945.2|944.8|945.2|944.8|944.8|944.2|5206
1636125670000|2021-11-05 15:21:10|945.4|945|945.4|945|945.4|945|945.4|944.8|437
1636125680000|2021-11-05 15:21:20|945.2|944.8|945.2|944.6|945.4|944.8|945|944.6|1547
1636125690000|2021-11-05 15:21:30|945|944.8|945.2|944.6|945.2|944.8|945|944.6|800
1636125700000|2021-11-05 15:21:40|945|944.8|945|944.8|945|944.8|945|944.8|0
1636125710000|2021-11-05 15:21:50|945.2|945|945.2|944.8|945.2|945|945|944.8|11399
1636125740000|2021-11-05 15:22:20|945||945.2||945.2||945||3257
1636125750000|2021-11-05 15:22:30||945||944.8||945||944.8|6496
1636125770000|2021-11-05 15:22:50|945.4|945|946.6|946.2|946.6|946.2|945.4|945|13154
1636125790000|2021-11-05 15:23:10|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|3312
1636125800000|2021-11-05 15:23:20|946.6|946.2|946.4|946|946.8|946.2|946.4|945.8|12941
1636125830000|2021-11-05 15:23:50|||||||||442
1636125840000|2021-11-05 15:24:00|||||||||337
1636125850000|2021-11-05 15:24:10|||||||||265
1636125880000|2021-11-05 15:24:40|||||||||499
1636125890000|2021-11-05 15:24:50|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|20487
1636125900000|2021-11-05 15:25:00|||||||||300
1636125910000|2021-11-05 15:25:10|946|945.6|946|945.6|946.2|945.6|946|945.6|903
1636125920000|2021-11-05 15:25:20|||||||||364
1636125930000|2021-11-05 15:25:30|||||||||2475
1636125940000|2021-11-05 15:25:40|||||||||100
1636125960000|2021-11-05 15:26:00|||||||||486
1636125970000|2021-11-05 15:26:10|945.8||945.8||945.8||945.8||2823
1636125980000|2021-11-05 15:26:20|946|945.8|945.8|945.4|946|945.8|945.8|945.4|10805
1636125990000|2021-11-05 15:26:30|||||||||53
1636126000000|2021-11-05 15:26:40|945.4|945.6|945.8|945.4|945.8|945.6|945.4|945.2|13111
1636126010000|2021-11-05 15:26:50|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|8239
1636126020000|2021-11-05 15:27:00|945.6|945.4|944.8|944.2|945.8|945.4|944.4|944.2|33119
1636126030000|2021-11-05 15:27:10||944.4||944.4||944.4||944.2|0
1636126040000|2021-11-05 15:27:20|||||||||391
1636126050000|2021-11-05 15:27:30||944.2||944.2||944.2||944.2|0
1636126060000|2021-11-05 15:27:40|945|944.4|945|944.6|945.2|944.8|945|944.4|6122
1636126070000|2021-11-05 15:27:50|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|100
1636126080000|2021-11-05 15:28:00|945|944.6|945.2|944.8|945.2|944.8|945|944.6|2948
1636126090000|2021-11-05 15:28:10|945.4|945|945.2|944.8|945.8|945.4|945.2|944.8|22739
1636126110000|2021-11-05 15:28:30|945.4|945|945.4|945|945.4|945|945.4|945|3474
1636126120000|2021-11-05 15:28:40|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|2280
1636126130000|2021-11-05 15:28:50|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|3246
1636126140000|2021-11-05 15:29:00||945.4||945.4||945.4||945.4|265
1636126150000|2021-11-05 15:29:10|945.8||945.8||945.8||945.8||683
1636126160000|2021-11-05 15:29:20|||||||||767
1636126180000|2021-11-05 15:29:40|||||||||1005
1636126190000|2021-11-05 15:29:50|||||||||396
1636126200000|2021-11-05 15:30:00|945.6|945.2|945.2|944.6|945.8|945.4|945.2|944.6|10923
1636126210000|2021-11-05 15:30:10|945||945||945.2||945||658
1636126220000|2021-11-05 15:30:20|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|1148
1636126230000|2021-11-05 15:30:30|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|777
1636126240000|2021-11-05 15:30:40|944.2|944|943.8|943.2|944.2|944|943.6|943.2|5423
1636126250000|2021-11-05 15:30:50|943.6||943.6||943.6||943.6||0
1636126260000|2021-11-05 15:31:00|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|1613
1636126270000|2021-11-05 15:31:10|944|943.6|944.6|944.2|944.6|944.2|944|943.6|4890
1636126280000|2021-11-05 15:31:20|944.4|944|944.2|943.8|944.4|944|944.2|943.8|2603
1636126290000|2021-11-05 15:31:30|944.4|944|945|944.4|945|944.4|944.4|943.8|6124
1636126300000|2021-11-05 15:31:40|||||||||40
1636126310000|2021-11-05 15:31:50|944.8|944.6|945|944.6|945|944.6|944.8|944.6|581
1636126320000|2021-11-05 15:32:00|944.8|944.4|944.4|944|945|944.4|944.2|944|23275
1636126330000|2021-11-05 15:32:10|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|57
1636126340000|2021-11-05 15:32:20|||||||||1979
1636126350000|2021-11-05 15:32:30|944.8|944.4|945|944.8|945|944.8|944.8|944.4|1157
1636126360000|2021-11-05 15:32:40|945.2||945.2||945.2||945.2||158
1636126370000|2021-11-05 15:32:50|945.4|945|945.4|945|945.6|945|945.2|945|4492
1636126380000|2021-11-05 15:33:00|945.2||945.2||945.4||945.2||65
1636126390000|2021-11-05 15:33:10|||||||||1200
1636126410000|2021-11-05 15:33:30|945.4||945.2||945.4||945.2||1672
1636126420000|2021-11-05 15:33:40|||||||||339
1636126430000|2021-11-05 15:33:50|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|316
1636126440000|2021-11-05 15:34:00|945.4|945|945.4|945|945.6|945|945.2|945|4594
1636126450000|2021-11-05 15:34:10|945.2|944.8|945.2|944.8|945.4|945|945|944.8|2319
1636126460000|2021-11-05 15:34:20||945||945||945||945|1142
1636126470000|2021-11-05 15:34:30|945|944.8|945|944.6|945|944.8|944.8|944.4|5240
1636126480000|2021-11-05 15:34:40|945.2|944.8|945.6|945.2|945.6|945.2|945.2|944.8|6966
1636126500000|2021-11-05 15:35:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|4051
1636126510000|2021-11-05 15:35:10||945.6||945.4||945.6||945.4|36
1636126520000|2021-11-05 15:35:20|945.6|945.2|945|944.8|945.6|945.2|945|944.6|4682
1636126530000|2021-11-05 15:35:30|945.2|944.6|945.2|944.6|945.2|945|945.2|944.6|5481
1636126540000|2021-11-05 15:35:40||944.8||944.6||944.8||944.6|0
1636126550000|2021-11-05 15:35:50||944.8||944.6||944.8||944.6|0
1636126560000|2021-11-05 15:36:00|945|944.8|945|944.6|945.2|944.8|945|944.6|1035
1636126580000|2021-11-05 15:36:20|945.2|944.8|945|944.6|945.2|945|945|944.6|4869
1636126590000|2021-11-05 15:36:30|945.2|944.8|945.2|944.6|945.2|944.8|945|944.6|2130
1636126600000|2021-11-05 15:36:40|945|944.8|945.2|944.6|945.2|944.8|945|944.6|1413
1636126610000|2021-11-05 15:36:50||944.8||944.8||944.8||944.8|0
1636126630000|2021-11-05 15:37:10|945.4|945|945.8|945.6|946|945.6|945.4|944.8|20694
1636126640000|2021-11-05 15:37:20|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|150
1636126650000|2021-11-05 15:37:30|945.8|945.4|946|945.6|946|945.6|945.8|945.2|2353
1636126660000|2021-11-05 15:37:40|945.8|945.4|945.8|945.2|946|945.6|945.6|945.2|1193
1636126670000|2021-11-05 15:37:50|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|0
1636126680000|2021-11-05 15:38:00|945.4|945|945.4|944.8|945.4|945|945.4|944.8|11440
1636126690000|2021-11-05 15:38:10|945.2|944.6|944.6|944.2|945.2|944.6|944.4|944.2|12371
1636126700000|2021-11-05 15:38:20|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|2042
1636126710000|2021-11-05 15:38:30|944.8|944.4|944.8|944.4|945|944.4|944.8|944.2|1434
1636126720000|2021-11-05 15:38:40|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944.2|295
1636126730000|2021-11-05 15:38:50|944.2|944|944.4|944|944.4|944|944.2|944|4903
1636126740000|2021-11-05 15:39:00|944.2|943.8|943.8|943.2|944.2|943.8|943.4|943|4853
1636126760000|2021-11-05 15:39:20|943.6|943.4|943.8|943.4|943.8|943.4|943.4|943.4|7676
1636126770000|2021-11-05 15:39:30|944|943.6|944.2|943.6|944.2|943.6|944|943.6|1351
1636126780000|2021-11-05 15:39:40|944.4|943.8|944.2|943.8|944.4|943.8|944.2|943.8|3680
1636126790000|2021-11-05 15:39:50||943.6||943.8||943.8||943.6|0
1636126800000|2021-11-05 15:40:00|944.4|944|944.4|944|944.8|944.2|944.4|944|1055
1636126810000|2021-11-05 15:40:10|944.2|943.8|944.2|944|944.2|944|944.2|943.8|3340
1636126820000|2021-11-05 15:40:20|944|943.8|944.2|943.8|944.2|943.8|944|943.8|4067
1636126830000|2021-11-05 15:40:30|944|943.6|944.2|943.6|944.2|943.8|943.4|943|18989
1636126840000|2021-11-05 15:40:40|944.4|943.8|944.4|944|944.6|944|944.2|943.8|35
1636126850000|2021-11-05 15:40:50||943.8||943.8||944||943.8|0
1636126860000|2021-11-05 15:41:00||944||944||944.2||944|578
1636126870000|2021-11-05 15:41:10|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|3356
1636126890000|2021-11-05 15:41:30|944|943.6|943.8|943.4|944.2|943.6|943.8|943.4|11817
1636126900000|2021-11-05 15:41:40|943.6|943.2|943|942.6|943.6|943.2|943|942.6|7315
1636126910000|2021-11-05 15:41:50|||||||||2031
1636126920000|2021-11-05 15:42:00|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|10060
1636126930000|2021-11-05 15:42:10||942.2||942.2||942.2||942|1840
1636126940000|2021-11-05 15:42:20|942.4|942|942.4|942|942.4|942.2|942.4|942|4850
1636126970000|2021-11-05 15:42:50|942.2|941.8|942|941.6|942.4|941.8|942|941.6|25088
1636127000000|2021-11-05 15:43:20|941.8|941.4|941.6|941.2|941.8|941.4|941.6|941.2|5532
1636127020000|2021-11-05 15:43:40|941.4|941|941.8|941.2|941.8|941.4|941|940.6|60480
1636127030000|2021-11-05 15:43:50||941.4||941.4||941.4||941.4|0
1636127040000|2021-11-05 15:44:00|941.6||941.6||941.6||941.6||0
1636127060000|2021-11-05 15:44:20|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|3629
1636127070000|2021-11-05 15:44:30|941.6|941.2|941.2|940.8|941.8|941.2|941.2|940.8|12212
1636127080000|2021-11-05 15:44:40|941.4|941|941.8|941.4|941.8|941.4|941.4|940.8|1940
1636127090000|2021-11-05 15:44:50|942|941.6|942.2|941.6|942.2|941.8|942|941.4|3255
1636127100000|2021-11-05 15:45:00||941.8||941.8||941.8||941.8|0
1636127110000|2021-11-05 15:45:10|942|941.6|942|941.6|942|941.8|941.8|941.4|1906
1636127120000|2021-11-05 15:45:20|942.2|941.8|942.4|941.8|942.4|941.8|942.2|941.6|4130
1636127130000|2021-11-05 15:45:30|942|942|942.2|941.8|942.6|942|942|941.8|5961
1636127150000|2021-11-05 15:45:50||942||942||942||941.8|1383
1636127160000|2021-11-05 15:46:00|942.4|941.8|942.4|942.2|942.4|942.2|942.4|941.8|1538
1636127170000|2021-11-05 15:46:10||942||941.8||942||941.8|0
1636127180000|2021-11-05 15:46:20|942.2|942|941.8|941.6|942.4|942|941.8|941.6|11505
1636127190000|2021-11-05 15:46:30|||||||||515
1636127200000|2021-11-05 15:46:40|941.6|941.4|941.4|941|941.8|941.4|941.2|941|4141
1636127220000|2021-11-05 15:47:00|941.2||941.2||941.2||941.2||0
1636127240000|2021-11-05 15:47:20|941.4|941.2|941.8|941.2|942|941.4|941.4|941|8851
1636127250000|2021-11-05 15:47:30|941.6||941.6||941.6||941.6||0
1636127280000|2021-11-05 15:48:00|941.8|941.4|941.8|941.6|941.8|941.6|941.8|941.4|1038
1636127290000|2021-11-05 15:48:10|942|941.4|941.8|941.4|942|941.6|941.8|941.4|6642
1636127300000|2021-11-05 15:48:20|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|99
1636127310000|2021-11-05 15:48:30|||||||||100
1636127330000|2021-11-05 15:48:50|||||||||118
1636127340000|2021-11-05 15:49:00|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.2|2892
1636127350000|2021-11-05 15:49:10|942|941.6|942|941.4|942.2|941.6|942|941.4|1916
1636127360000|2021-11-05 15:49:20|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|73
1636127370000|2021-11-05 15:49:30|941.6|941.2|941.6|941.2|941.8|941.2|941.4|941|8336
1636127380000|2021-11-05 15:49:40||941||941||941.2||941|0
1636127390000|2021-11-05 15:49:50||941.2||941.2||941.2||941|0
1636127400000|2021-11-05 15:50:00|941.4|941|941.2|941|941.4|941|941.2|941|4605
1636127420000|2021-11-05 15:50:20|941|940.8|940.8|940.4|941|941|940.6|940.2|12267
1636127430000|2021-11-05 15:50:30||940.2||940.4||940.4||940.2|0
1636127450000|2021-11-05 15:50:50|941|940.6|940.8|940.4|941|940.8|940.8|940.4|4831
1636127460000|2021-11-05 15:51:00|941|940.6|941|940.4|941|940.6|941|940.4|191
1636127470000|2021-11-05 15:51:10|940.8||940.8||940.8||940.8||0
1636127480000|2021-11-05 15:51:20|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1439
1636127490000|2021-11-05 15:51:30|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.4|5307
1636127500000|2021-11-05 15:51:40|940.8||940.8||940.8||940.6||8240
1636127520000|2021-11-05 15:52:00|941|940.6|941|940.6|941|940.8|940.8|940.6|5015
1636127530000|2021-11-05 15:52:10||940.8||940.6||940.8||940.6|378
1636127540000|2021-11-05 15:52:20|941.2|940.8|941.4|941|941.4|941|941.2|940.8|3741
1636127550000|2021-11-05 15:52:30|941.2|940.8|941.2|941|941.2|941|941.2|940.8|5967
1636127570000|2021-11-05 15:52:50|||||||||272
1636127580000|2021-11-05 15:53:00|941.6|941.2|941.4|941|941.6|941.2|941.4|941|6097
1636127600000|2021-11-05 15:53:20|941.6|941.2|941.4|941|941.6|941.2|941.4|941|9153
1636127610000|2021-11-05 15:53:30|941.6|941.2|941.2|941|941.6|941.2|941.2|941|2400
1636127620000|2021-11-05 15:53:40|941|940.8|940.6|940.2|941.2|940.8|940.6|940.2|8672
1636127630000|2021-11-05 15:53:50|940.4||940.6||940.6||940.4||7895
1636127640000|2021-11-05 15:54:00|940.8|940.4|941|940.6|941.2|940.6|940.8|940.2|1603
1636127660000|2021-11-05 15:54:20|941.2|940.8|941.6|941|941.6|941.2|941.2|940.6|6857
1636127670000|2021-11-05 15:54:30|941.8|941.2|942|941.6|942.2|941.6|941.8|941|1594
1636127680000|2021-11-05 15:54:40|941.6|941.4|941.8|941.2|942|941.4|941.6|941.2|1024
1636127700000|2021-11-05 15:55:00|941.6||941.6||941.6||941.6||0
1636127710000|2021-11-05 15:55:10||941.4||941.4||941.4||941.4|5790
1636127720000|2021-11-05 15:55:20||941.2||941.2||941.2||941.2|0
1636127730000|2021-11-05 15:55:30|941.8|941.4|942|941.6|942|941.6|941.8|941.2|7497
1636127740000|2021-11-05 15:55:40||941.8||941.6||941.8||941.6|1250
1636127750000|2021-11-05 15:55:50|941.8|941.4|941.6|941.2|941.8|941.4|941.6|941.2|10101
1636127780000|2021-11-05 15:56:20|||||||||1484
1636127800000|2021-11-05 15:56:40|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|4167
1636127810000|2021-11-05 15:56:50||941.4||941.4||941.4||941.4|0
1636127820000|2021-11-05 15:57:00|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|796
1636127830000|2021-11-05 15:57:10|941.8||941.8||942||941.6||9700
1636127840000|2021-11-05 15:57:20|942||941.6||942||941.6||781
1636127850000|2021-11-05 15:57:30|941.8|941.6|941.8|941.4|942|941.6|941.6|941.4|2495
1636127860000|2021-11-05 15:57:40|942.2|941.6|942.2|941.8|942.2|941.8|942.2|941.4|2652
1636127870000|2021-11-05 15:57:50|942.4|942|942.4|942|942.4|942|942.4|942|645
1636127880000|2021-11-05 15:58:00|942.6|942.2|942.6|942.2|942.8|942.4|942.6|942|3359
1636127890000|2021-11-05 15:58:10||942.4||942.2||942.4||942.2|912
1636127900000|2021-11-05 15:58:20||942.4||942.2||942.4||942.2|86
1636127910000|2021-11-05 15:58:30|942.8|942.4|942.8|942.4|943|942.4|942.8|942.4|3928
1636127920000|2021-11-05 15:58:40||942.2||942.4||942.4||942.2|504
1636127930000|2021-11-05 15:58:50|943|942.6|943|942.4|943|942.6|942.8|942.4|1200
1636127940000|2021-11-05 15:59:00||942.6||942.6||942.6||942.4|0
1636127960000|2021-11-05 15:59:20|||||||||2000
1636127980000|2021-11-05 15:59:40|942.8|942.4|942.2|942|942.8|942.4|942.2|942|15358
1636127990000|2021-11-05 15:59:50|942.4||942.4||942.4||942.4||1277
1636128000000|2021-11-05 16:00:00|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942|2782
1636128010000|2021-11-05 16:00:10|942.4|942.2|942.4|942|942.4|942.2|942.4|942|2691
1636128020000|2021-11-05 16:00:20|||||||||340
1636128040000|2021-11-05 16:00:40||942.2||942||942.2||942|4372
1636128070000|2021-11-05 16:01:10|||||||||605
1636128090000|2021-11-05 16:01:30|||||||||3674
1636128120000|2021-11-05 16:02:00|942.2|942.2|942|941.6|942.2|942.2|942|941.6|16045
1636128170000|2021-11-05 16:02:50|941.8|941.4|941.2|941|941.8|941.4|941.2|941|14235
1636128180000|2021-11-05 16:03:00|941|940.8|941.2|940.8|941.2|941|941|940.8|1603
1636128190000|2021-11-05 16:03:10|941.4|941|941.8|941.4|941.8|941.4|941.2|940.8|33903
1636128200000|2021-11-05 16:03:20|942|941.6|942.2|941.8|942.2|941.8|942|941.6|3949
1636128210000|2021-11-05 16:03:30|942|942|942.4|942|942.6|942.2|942|941.8|7156
1636128220000|2021-11-05 16:03:40|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942.2|2458
1636128230000|2021-11-05 16:03:50|942.8|942.6|943|942.6|943|942.6|942.6|942.4|6917
1636128240000|2021-11-05 16:04:00||942.4||942.6||942.6||942.4|0
1636128250000|2021-11-05 16:04:10||942.8||942.8||942.8||942.6|3058
1636128260000|2021-11-05 16:04:20|942.8|942.6|942.8|942.4|942.8|942.6|942.6|942.4|11779
1636128280000|2021-11-05 16:04:40||942.6||942.4||942.6||942.4|8569
1636128310000|2021-11-05 16:05:10|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|58
1636128320000|2021-11-05 16:05:20|942.6||942.8||942.8||942.6||1970
1636128340000|2021-11-05 16:05:40|||||||||96
1636128360000|2021-11-05 16:06:00|942.6|941.8|942.4|941.8|942.6|941.8|942.4|941.8|334
1636128380000|2021-11-05 16:06:20|||||||||200
1636128410000|2021-11-05 16:06:50|942.8|942|942.8|942.2|942.8|942.2|942.8|942|62
1636128420000|2021-11-05 16:07:00|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942|196
1636128430000|2021-11-05 16:07:10||942||942||942||942|0
1636128450000|2021-11-05 16:07:30|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|761
1636128460000|2021-11-05 16:07:40|||||||||521
1636128470000|2021-11-05 16:07:50|942.2||942.4||942.4||942.2||0
1636128480000|2021-11-05 16:08:00|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|37
1636128500000|2021-11-05 16:08:20|943.2|942.4|943|942.4|943.2|942.6|943|942.4|514
1636128510000|2021-11-05 16:08:30|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|688
1636128520000|2021-11-05 16:08:40|943|942.4|943|942.4|943.2|942.4|943|942.4|571
1636128530000|2021-11-05 16:08:50||942.6||942.4||942.6||942.4|0
1636128550000|2021-11-05 16:09:10|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1636128560000|2021-11-05 16:09:20|943|942.4|943|942.4|943|942.4|943|942.4|336
1636128570000|2021-11-05 16:09:30|942.6|942|942.6|942|942.6|942|942.2|941.8|125
1636128580000|2021-11-05 16:09:40|943|941.8|943|942.2|943|942.2|943|941.8|482
1636128590000|2021-11-05 16:09:50|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1636128600000|2021-11-05 16:10:00|942.6|942.2|942.6|942|942.6|942.2|942.6|942|18
1636128610000|2021-11-05 16:10:10|942.8|942.4|943|942.4|943|942.4|942.6|942.4|128
1636128720000|2021-11-05 16:12:00|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|982
1636128730000|2021-11-05 16:12:10|||||||||590
1636128740000|2021-11-05 16:12:20||942.8||942.8||942.8||942.8|0
1636128750000|2021-11-05 16:12:30|943|942.6|942.6|942|943|942.6|942.4|942|522
1636128760000|2021-11-05 16:12:40|943|942.4|943|942.4|943|942.4|943|942.4|2633
1636128780000|2021-11-05 16:13:00|943.2|942.6|943|942.6|943.2|942.6|943|942.6|74
1636128790000|2021-11-05 16:13:10||942.4||942.4||942.4||942.4|40
1636128810000|2021-11-05 16:13:30|||||||||1040
1636128820000|2021-11-05 16:13:40||942.6||942.6||942.6||942.6|1229
1636128830000|2021-11-05 16:13:50|943.2||943.2||943.2||943.2||0
1636128840000|2021-11-05 16:14:00|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|4
1636128850000|2021-11-05 16:14:10|944|943.2|944|943.4|944|943.4|944|943.2|513
1636128880000|2021-11-05 16:14:40|943.8|942.4|943.2|942.4|943.8|942.4|943.2|942.4|1835
1636128890000|2021-11-05 16:14:50|943||943||943||943||0
1636128900000|2021-11-05 16:15:00|||||||||100
1636128920000|2021-11-05 16:15:20|942.8|942|942.6|942|942.8|942|942.6|942|557
1636128940000|2021-11-05 16:15:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|67
1636128950000|2021-11-05 16:15:50|942.6|942|942.6|942|942.6|942|942.6|942|0
1636128960000|2021-11-05 16:16:00|942.4||942.6||942.6||942.4||1288
1636128980000|2021-11-05 16:16:20|943|942.4|943|942.4|943|942.4|943|942.4|86
1636128990000|2021-11-05 16:16:30|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|1100
1636129010000|2021-11-05 16:16:50|943.2|943|943.2|942.6|943.2|943|943|942.6|2647
1636129060000|2021-11-05 16:17:40|943||943||943||943||440
1636129070000|2021-11-05 16:17:50|||||||||297
1636129080000|2021-11-05 16:18:00||942.4||942.4||942.4||942.4|0
1636129100000|2021-11-05 16:18:20|942.8|942.2|942.6|942.2|942.8|942.2|942.6|942.2|583
1636129120000|2021-11-05 16:18:40|||||||||45
1636129130000|2021-11-05 16:18:50|943|942.4|943|942.4|943|942.4|943|942.4|971
1636129140000|2021-11-05 16:19:00|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|56
1636129150000|2021-11-05 16:19:10|943|942.4|943.4|942.8|943.4|942.8|943|942.4|1731
1636129160000|2021-11-05 16:19:20|943.6||943.6||943.6||943.6||1456
1636129170000|2021-11-05 16:19:30||943||943||943||943|967
1636129180000|2021-11-05 16:19:40|943.8|943.2|943.6|943.2|943.8|943.4|943.6|943.2|2514
1636129190000|2021-11-05 16:19:50|943.4|943|943.4|943|943.6|943|943.4|943|83
1636358500000|2021-11-08 08:01:40|946.2|940.2|946.2|940.2|946.2|940.2|946.2|940.2|0
1636358510000|2021-11-08 08:01:50|941.4|940.4|941.4|940.6|942|941|941.2|940.4|4203
1636358530000|2021-11-08 08:02:10|941|940.2|940.8|940.2|941.4|940.4|940.8|940.2|2775
1636358540000|2021-11-08 08:02:20|941.2|940.4|940.4|939.6|941.2|941|940.4|939.6|15221
1636358550000|2021-11-08 08:02:30|940.2|939.4|939.6|938.6|940.2|939.6|938.6|937.6|10958
1636358560000|2021-11-08 08:02:40|939.2|938.8|939.4|938.4|939.6|938.8|939.2|938.4|507
1636358570000|2021-11-08 08:02:50|939.2||939.6||939.6||939.2||0
1636358580000|2021-11-08 08:03:00|939.4|937.8|938|937|939.4|937.8|938|937|5849
1636358590000|2021-11-08 08:03:10|938.2|937.2|937.8|937|938.4|937.4|937.8|937|2660
1636358600000|2021-11-08 08:03:20|937.6|937.2|937.8|937|937.8|937.2|937.6|937|1761
1636358610000|2021-11-08 08:03:30|937.6|936.6|937.8|936.6|937.8|936.6|937.6|936.6|247
1636358620000|2021-11-08 08:03:40|937.6|936|937.2|936|937.6|936.6|937|936|6478
1636358640000|2021-11-08 08:04:00|937|935.8|936.6|935.4|937|936|936.6|935.2|13610
1636358650000|2021-11-08 08:04:10|936.4|935.2|935.8|935|936.4|935.4|935.8|935|4503
1636358660000|2021-11-08 08:04:20|935.6||935.6||935.6||935.6||0
1636358670000|2021-11-08 08:04:30|935.4|934.8|934.6|933.8|935.8|934.8|934.4|933.6|37075
1636358680000|2021-11-08 08:04:40|934.8|934|934.8|934|935.4|934.4|934.8|934|4276
1636358690000|2021-11-08 08:04:50||934.2||934.2||934.2||934.2|381
1636358700000|2021-11-08 08:05:00|935.4|934.4|936|935.4|936|935.4|934.8|934.2|16064
1636358710000|2021-11-08 08:05:10|936.6|935.6|937.6|936.6|938|936.8|936|935.6|2268
1636358720000|2021-11-08 08:05:20|937.8|936.8|938.8|937.6|938.8|937.6|937.8|936.8|350
1636358740000|2021-11-08 08:05:40|938.6||938.6||938.6||938.6||0
1636358760000|2021-11-08 08:06:00|938.4|937.8|938.2|937|938.4|937.8|938|937|12044
1636358770000|2021-11-08 08:06:10|938|937.2|938.6|937.6|938.6|937.6|937.4|937.2|5966
1636358780000|2021-11-08 08:06:20|938.4||938.6||938.6||938.4||0
1636358790000|2021-11-08 08:06:30|938.8|937.8|938.6|937.4|939|938|938.4|937.4|1462
1636358800000|2021-11-08 08:06:40|938.4|937.6|938.6|938|939|938|938.4|937.4|13124
1636358810000|2021-11-08 08:06:50|938.4|937.8|938.2|937.2|938.4|937.8|938|937.2|8018
1636358820000|2021-11-08 08:07:00|938|937.4|938|937.2|938.2|937.8|938|937.2|3174
1636358830000|2021-11-08 08:07:10|937.8|937|936.6|935.6|938|937|936.6|935.6|12977
1636358840000|2021-11-08 08:07:20|936.4|935.8|936.6|935.6|936.6|935.8|936.4|935.6|265
1636358850000|2021-11-08 08:07:30|||||||||70
1636358860000|2021-11-08 08:07:40|936.4|935.8|936.6|935.8|936.6|936.2|936.2|935.6|5555
1636358870000|2021-11-08 08:07:50|936.4|935.6|936.6|935.6|936.6|935.8|936.4|935.6|1116
1636358880000|2021-11-08 08:08:00|936.8|935.8|937|936.2|937|936.2|936.2|935.8|7049
1636358890000|2021-11-08 08:08:10||936.4||936.4||936.4||936.2|7929
1636358900000|2021-11-08 08:08:20|936.8|936.2|936.4|935.8|936.8|936.2|936.2|935.6|7605
1636358910000|2021-11-08 08:08:30|936.6|936|936.6|935.8|936.6|936|936.4|935.8|3640
1636358920000|2021-11-08 08:08:40|936.8|936|937|936.2|937.6|936.6|936.4|936|16411
1636358930000|2021-11-08 08:08:50||936.4||936.2||936.4||936.2|0
1636358940000|2021-11-08 08:09:00|937.2|936.4|937.2|936.6|937.2|936.8|937.2|936.4|2144
1636358950000|2021-11-08 08:09:10|937||937||937||937||703
1636358960000|2021-11-08 08:09:20|937.2|936.8|934.6|933.8|937.2|936.8|934.2|933.6|46023
1636358970000|2021-11-08 08:09:30|934.8|934|935.4|934.6|935.4|934.6|934.8|934|4882
1636358980000|2021-11-08 08:09:40|935.2|934.4|934.8|934|935.2|934.4|934.8|934|149
1636358990000|2021-11-08 08:09:50|934.6|934.2|934.2|933.8|934.6|934.4|934.2|933.8|6507
1636359000000|2021-11-08 08:10:00|934|933.6|934|933.4|934.4|933.6|933.8|933.2|4012
1636359010000|2021-11-08 08:10:10|934.2|933.6|934.8|934|934.8|934|934.2|933.4|0
1636359020000|2021-11-08 08:10:20|934.6|933.8|933.6|932.8|934.6|933.8|933.4|932.8|5832
1636359030000|2021-11-08 08:10:30|933.8|933|933.8|933.2|934|933.2|933.6|932.8|0
1636359040000|2021-11-08 08:10:40|934|933.4|934.8|934|935|934.2|933.8|933.4|6873
1636359050000|2021-11-08 08:10:50|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|0
1636359060000|2021-11-08 08:11:00|934.6|934|934.6|934|934.8|934|934.6|934|0
1636359070000|2021-11-08 08:11:10|934.4|933.8|934|933.4|934.4|933.8|934|933.4|1186
1636359090000|2021-11-08 08:11:30|933.8|933.2|932.8|932|933.8|933.2|932.2|931.8|27731
1636359100000|2021-11-08 08:11:40|932.6|931.8|932.4|931.6|932.6|932|932.2|931.4|2486
1636359110000|2021-11-08 08:11:50|932.6|931.8|932.4|931.8|932.6|931.8|932.4|931.6|3104
1636359120000|2021-11-08 08:12:00|932.6|931.6|932.2|931.6|932.8|932.4|932.2|931.6|10936
1636359140000|2021-11-08 08:12:20|932|931.8|931.8|931|932|931.8|931.8|931|9551
1636359150000|2021-11-08 08:12:30|931.6|930.8|931|930.2|931.6|930.8|930.6|930|3485
1636359160000|2021-11-08 08:12:40|930.8|930|930|929.2|930.8|930|929.8|929.2|17675
1636359170000|2021-11-08 08:12:50|930.4|929.4|931|930|931|930.2|930.4|929.4|14856
1636359180000|2021-11-08 08:13:00|931.2|930.2|931.6|931|932|931|931|930.2|6430
1636359190000|2021-11-08 08:13:10|931.8||931.8||931.8||931.8||0
1636359200000|2021-11-08 08:13:20|931.6|929.8|930.6|929.8|932|930|930|929.6|34997
1636359210000|2021-11-08 08:13:30|930.4|930|930.4|929.8|930.4|930|930.2|929.8|28
1636359230000|2021-11-08 08:13:50|930.6|930|930|929.4|930.6|930.2|930|929.4|3650
1636359240000|2021-11-08 08:14:00|||||||||403
1636359250000|2021-11-08 08:14:10|930.2|929.6|930.6|929.8|930.6|929.8|930.2|929.4|671
1636359260000|2021-11-08 08:14:20|930.8|930|931|930.2|931|930.2|930.8|930|1440
1636359270000|2021-11-08 08:14:30|930.8|930.6|931|930.6|931|930.8|930.8|930.6|4824
1636359290000|2021-11-08 08:14:50|930.6|930.2|929.8|928.8|930.6|930.2|929|928.4|28733
1636359300000|2021-11-08 08:15:00|930|929|929.8|929|930|929|929.8|929|249
1636359310000|2021-11-08 08:15:10|929.6|928.8|929.6|928.8|929.6|928.8|929.6|928.8|509
1636359320000|2021-11-08 08:15:20|929.4|929|929.8|929.2|929.8|929.2|929.4|929|490
1636359330000|2021-11-08 08:15:30|929.6|929.4|930.6|929.8|930.6|929.8|929.6|929.2|1871
1636359340000|2021-11-08 08:15:40|930.4|929.6|930.4|929.8|930.4|929.8|930|929.4|382
1636359360000|2021-11-08 08:16:00|930.6|930|930.6|930|930.6|930|930.6|930|772
1636359370000|2021-11-08 08:16:10|930.4|929.8|931.4|930.6|931.4|930.6|930.2|929.8|2521
1636359390000|2021-11-08 08:16:30|931.6|931.4|932.4|931.6|932.4|931.6|931.2|930.8|18435
1636359400000|2021-11-08 08:16:40|932.2|931.4|931.8|931|932.2|931.4|931.2|931|3432
1636359410000|2021-11-08 08:16:50|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1636359420000|2021-11-08 08:17:00||931||931||931||931|166
1636359440000|2021-11-08 08:17:20|931.4||931.4||931.4||931.4||0
1636359450000|2021-11-08 08:17:30|931.6|931.2|932.2|931.4|932.2|931.6|931.6|931.2|2116
1636359460000|2021-11-08 08:17:40|932.4|931.6|933|932.4|933|932.6|932.4|931.6|5895
1636359470000|2021-11-08 08:17:50|933.2|932.6|933.2|932.8|933.2|932.8|933.2|932.6|0
1636359490000|2021-11-08 08:18:10|933.4|933|933.4|933|933.6|933|933.4|933|0
1636359500000|2021-11-08 08:18:20|933.6|933.2|934.4|933.6|934.4|933.6|933.6|933.2|10646
1636359510000|2021-11-08 08:18:30|934.6|933.8|934.6|934|934.6|934|934.6|933.8|1542
1636359530000|2021-11-08 08:18:50|934.4|933.8|934.4|934|934.6|934|934.2|933.6|6400
1636359540000|2021-11-08 08:19:00||933.8||933.8||933.8||933.8|0
1636359560000|2021-11-08 08:19:20|934.6|934|934.6|934|934.6|934.2|934.6|934|244
1636359570000|2021-11-08 08:19:30|934.4|933.8|934.4|933.8|934.6|934.2|934.4|933.8|10714
1636359620000|2021-11-08 08:20:20|934.2|933.6|933.6|933|934.4|933.6|933.6|932.8|18413
1636359630000|2021-11-08 08:20:30|933.4|932.8|932.4|931.8|933.4|932.8|932.4|931.8|7677
1636359640000|2021-11-08 08:20:40||932||932||932||931.8|0
1636359650000|2021-11-08 08:20:50|932.2|931.8|932.8|932.2|932.8|932.4|932|931.6|20151
1636359690000|2021-11-08 08:21:30|||||||||500
1636359710000|2021-11-08 08:21:50||932.4||932.2||932.4||932.2|65
1636359720000|2021-11-08 08:22:00|||||||||341
1636359730000|2021-11-08 08:22:10|932.6|932|932.4|932|932.6|932|931.8|931.4|19968
1636359740000|2021-11-08 08:22:20|||||||||54
1636359760000|2021-11-08 08:22:40|932.6|932.2|932.4|931.6|932.6|932.2|931.8|931.2|22244
1636359770000|2021-11-08 08:22:50|932.2||932||932.2||932||2446
1636359780000|2021-11-08 08:23:00|||||||||375
1636359790000|2021-11-08 08:23:10|932.2|931.8|932.8|932.4|932.8|932.4|932.2|931.6|4227
1636359800000|2021-11-08 08:23:20|933|932.6|933.4|932.8|933.4|932.8|932.8|932.2|1451
1636359820000|2021-11-08 08:23:40|933.6|933|934.2|933.8|934.6|934.2|933.6|933|8922
1636359840000|2021-11-08 08:24:00|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|927
1636359850000|2021-11-08 08:24:10|934.8|934.4|935.2|934.4|935.2|934.4|934.8|934.4|1000
1636359860000|2021-11-08 08:24:20|935.4|934.6|935.4|934.8|935.4|934.8|935.4|934.6|0
1636359870000|2021-11-08 08:24:30|935.2|934.6|935|934.6|935.4|934.8|935|934.6|3910
1636359880000|2021-11-08 08:24:40|935.2|934.8|936|935.2|936|935.2|935.2|934.8|1152
1636359890000|2021-11-08 08:24:50|935.8|935|935.6|935|935.8|935|935.2|934.8|8508
1636359900000|2021-11-08 08:25:00|935.8|935.2|935.8|935.2|935.8|935.4|935.6|935.2|2566
1636359910000|2021-11-08 08:25:10||935.4||935.2||935.4||935.2|0
1636359930000|2021-11-08 08:25:30|936|935.4|936|935.6|936|935.6|935.8|935.4|2701
1636359940000|2021-11-08 08:25:40|935.8|935.2|935.8|935.2|935.8|935.4|935.6|935.2|1133
1636359960000|2021-11-08 08:26:00|936|935.6|936.2|935.6|936.2|935.8|936|935.6|1185
1636359970000|2021-11-08 08:26:10|936|935.8|936.2|935.6|936.2|935.8|936|935.6|18
1636359980000|2021-11-08 08:26:20|936.4|935.8|936.6|935.8|936.6|936|936.4|935.6|0
1636359990000|2021-11-08 08:26:30|936.4|936|936.2|935.8|936.4|936.2|936.2|935.8|9500
1636360010000|2021-11-08 08:26:50|||||||||54
1636360020000|2021-11-08 08:27:00|936|935.6|936.2|935.4|936.4|935.6|935.8|935.4|10182
1636360030000|2021-11-08 08:27:10||935.6||936||936||935.6|1112
1636360040000|2021-11-08 08:27:20|936.4|936.2|937.2|936.6|937.6|937|936.4|936.2|4074
1636360050000|2021-11-08 08:27:30|937.4||937.2||937.4||937.2||0
1636360070000|2021-11-08 08:27:50|937.4|936.8|937.2|936.6|937.6|937.2|937.2|936.6|5247
1636360080000|2021-11-08 08:28:00|937||937||937||937||0
1636360090000|2021-11-08 08:28:10|936.8|936.4|936.8|936.2|937|936.4|936.6|936|833
1636360100000|2021-11-08 08:28:20|937.2|936.4|936.4|935.8|937.2|937|936.2|935.8|64242
1636360110000|2021-11-08 08:28:30|936.2|935.6|935.8|935.4|936.2|935.6|935.8|935.4|648
1636360120000|2021-11-08 08:28:40|936|935.6|936.4|936|936.6|936|936|935.4|1928
1636360130000|2021-11-08 08:28:50|936.6||936.6||936.6||936.6||0
1636360150000|2021-11-08 08:29:10|936.4||936.4||936.4||936.4||268
1636360160000|2021-11-08 08:29:20|936.2|935.8|936|935.6|936.2|935.8|936|935.6|5042
1636360180000|2021-11-08 08:29:40|936.2|935.8|937.2|936.6|937.2|936.6|936.2|935.4|2920
1636360190000|2021-11-08 08:29:50|937|936.4|936.6|936|937|936.4|936.6|936|319
1636360200000|2021-11-08 08:30:00|936.4|936.4|937|936.6|937|936.6|936.4|936|5340
1636360210000|2021-11-08 08:30:10||936.4||936.4||936.6||936.4|0
1636360220000|2021-11-08 08:30:20||936.6||936.6||936.6||936.6|200
1636360230000|2021-11-08 08:30:30||936.4||936.4||936.4||936.4|0
1636360240000|2021-11-08 08:30:40||936.6||936.6||936.6||936.6|0
1636360250000|2021-11-08 08:30:50|||||||||1100
1636360260000|2021-11-08 08:31:00|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|1328
1636360270000|2021-11-08 08:31:10|937|936.6|936.8|936.2|937.2|936.6|936.6|936.2|5655
1636360280000|2021-11-08 08:31:20|936.6|936|936|935.4|936.6|936|936|935.4|4083
1636360310000|2021-11-08 08:31:50|936.2|935.6|936|935.6|936.4|936|936|935.6|7905
1636360320000|2021-11-08 08:32:00|935.8|935.4|936|935.4|936|935.8|935.6|935.2|10013
1636360340000|2021-11-08 08:32:20|936.2|935.6|936.6|936|936.6|936|936.2|935.6|3390
1636360360000|2021-11-08 08:32:40|936.4|936.4|936.6|936|936.6|936.4|936.4|936|300
1636360370000|2021-11-08 08:32:50|936.4|935.8|935.8|935.4|936.4|935.8|935.8|935.4|2569
1636360390000|2021-11-08 08:33:10|935.6||935.6||935.6||935.6||0
1636360410000|2021-11-08 08:33:30|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935|13855
1636360420000|2021-11-08 08:33:40|935.8|935.4|936.2|935.6|936.2|935.6|935.6|935.4|711
1636360440000|2021-11-08 08:34:00|936|935.4|936|935.4|936|935.4|936|935.4|0
1636360450000|2021-11-08 08:34:10|936.2|935.6|936.2|935.8|936.2|935.8|936.2|935.4|1000
1636360460000|2021-11-08 08:34:20|936.4|936|937.6|936.8|937.6|936.8|936.4|936|4382
1636360470000|2021-11-08 08:34:30|937.4||937.4||937.6||937.4||0
1636360520000|2021-11-08 08:35:20|937.6|937|936.8|936.2|937.6|937.4|936.6|936|8251
1636360530000|2021-11-08 08:35:30|936.6|936|936.2|935.6|936.6|936|936.2|935.6|0
1636360540000|2021-11-08 08:35:40||935.8||935.8||935.8||935.8|0
1636360560000|2021-11-08 08:36:00|936.4|936|936.4|936|936.4|936|936.4|936|512
1636360580000|2021-11-08 08:36:20|936.2|935.8|935.8|935.4|936.4|935.8|935.8|935.2|3677
1636360590000|2021-11-08 08:36:30|936|935.6|936|935.6|936.2|935.6|935.8|935.6|1973
1636360600000|2021-11-08 08:36:40|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|512
1636360630000|2021-11-08 08:37:10|936|935.6|936.2|935.8|936.2|935.8|936|935.6|1304
1636360640000|2021-11-08 08:37:20|936|935.6|936.2|935.6|936.2|935.6|936|935.4|1322
1636360680000|2021-11-08 08:38:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1097
1636360700000|2021-11-08 08:38:20|936|935.6|935.8|935.4|936.2|935.6|935.8|935.4|1818
1636360740000|2021-11-08 08:39:00|935.6|935.2|935.8|935.6|935.8|935.6|935.4|935|7881
1636360750000|2021-11-08 08:39:10|936|935.8|937|936.4|937.2|936.6|936|935.8|5657
1636360760000|2021-11-08 08:39:20|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|2403
1636360770000|2021-11-08 08:39:30|||||||||1000
1636360780000|2021-11-08 08:39:40|936.4|936|936.2|935.8|936.4|936|936.2|935.6|143
1636360790000|2021-11-08 08:39:50|936.4|936|936.4|935.8|936.4|936|936.4|935.8|0
1636360800000|2021-11-08 08:40:00|936.2|935.6|936.6|936|936.6|936|936|935.4|0
1636360810000|2021-11-08 08:40:10|936.4|936.2|936.8|936.4|936.8|936.4|936.4|936.2|5000
1636360820000|2021-11-08 08:40:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1636360850000|2021-11-08 08:40:50|936.4||936.6||936.6||936.4||2070
1636360860000|2021-11-08 08:41:00|936.8|936.4|937.4|937|937.4|937|936.8|936.2|12346
1636360870000|2021-11-08 08:41:10|937.6|937.2|938.2|937.8|938.2|938|937.6|937|12977
1636360890000|2021-11-08 08:41:30|938|937.6|938|937.6|938|937.6|938|937.6|91
1636360900000|2021-11-08 08:41:40|938.2|937.8|939.2|938.6|939.2|938.8|938.2|937.8|11379
1636360910000|2021-11-08 08:41:50|939.4|938.8|938.8|938.4|939.4|938.8|938.6|938.2|2669
1636360920000|2021-11-08 08:42:00|939|938.6|938.8|938.4|939|938.6|938.6|938.4|5996
1636360930000|2021-11-08 08:42:10|939||939||939||939||0
1636360950000|2021-11-08 08:42:30|938.8|938.2|938.6|938.2|938.8|938.2|938.6|938.2|3262
1636360960000|2021-11-08 08:42:40|938.8|938|938|937.6|938.8|938|938|937.6|3283
1636360980000|2021-11-08 08:43:00|938.2|937.8|938.6|938.2|938.6|938.2|937.8|937.6|35058
1636360990000|2021-11-08 08:43:10|938.4|938|938|937.6|938.4|938|938|937.6|5028
1636361000000|2021-11-08 08:43:20|938.2|937.8|938.4|937.8|938.4|937.8|938.2|937.8|1299
1636361010000|2021-11-08 08:43:30|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1636361020000|2021-11-08 08:43:40|938.4|937.8|938.4|938|938.4|938|938.2|937.8|16179
1636361030000|2021-11-08 08:43:50|938.6|938.2|938.6|938|938.6|938.2|938.6|938|3978
1636361040000|2021-11-08 08:44:00|938.8|938.2|938.4|938|938.8|938.4|938.4|938|3134
1636361070000|2021-11-08 08:44:30|938.2|937.8|937.4|936.8|938.4|937.8|937|936.8|7926
1636361080000|2021-11-08 08:44:40|937.6|937|937.6|937|937.6|937|937.6|937|0
1636361090000|2021-11-08 08:44:50|937.4|937.2|937.8|937.2|937.8|937.2|937.4|937.2|0
1636361100000|2021-11-08 08:45:00|937.6||937.8||937.8||937.6||328
1636361110000|2021-11-08 08:45:10|937.6|937|936.8|936.4|937.6|937|936.6|936.4|3633
1636361120000|2021-11-08 08:45:20|936.6|936.6|937|936.4|937.2|936.6|936.6|936.4|1821
1636361140000|2021-11-08 08:45:40|937.4|936.6|937.4|937|937.4|937|937.4|936.6|12546
1636361150000|2021-11-08 08:45:50|937.6|937.2|938.2|937.6|938.2|937.6|937.6|937.2|1172
1636361160000|2021-11-08 08:46:00|938|937.4|937.8|937.2|938|937.6|937.6|937.2|3582
1636361170000|2021-11-08 08:46:10||937.4||937.4||937.4||937.2|0
1636361180000|2021-11-08 08:46:20|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1636361210000|2021-11-08 08:46:50|937.4|937|936.8|936.4|937.4|937|936.8|936.4|7397
1636361220000|2021-11-08 08:47:00|936.6|936.6|937|936.6|937|936.6|936.6|936.4|803
1636361230000|2021-11-08 08:47:10|937.2|936.8|937.8|937.4|937.8|937.6|937.2|936.8|10647
1636361240000|2021-11-08 08:47:20|937.6|937.2|937.8|937.2|937.8|937.2|937.6|937|1247
1636361250000|2021-11-08 08:47:30||937.4||937.2||937.4||937.2|0
1636361270000|2021-11-08 08:47:50|938|937.4|938.2|937.6|938.2|937.6|938|937.4|1706
1636361280000|2021-11-08 08:48:00||937.8||937.8||937.8||937.8|0
1636361290000|2021-11-08 08:48:10|938.4|938|938.8|938.4|939|938.4|938.4|938|3262
1636361310000|2021-11-08 08:48:30|938.6|938.2|938.8|938.2|938.8|938.2|938.6|938.2|1570
1636361320000|2021-11-08 08:48:40|938.6||938.8||938.8||938.6||0
1636361330000|2021-11-08 08:48:50|939|938.4|938.8|938.4|939.2|938.6|938.8|938.4|2718
1636361340000|2021-11-08 08:49:00|938.6|938.2|938.2|937.8|938.6|938.2|938.2|937.8|6351
1636361350000|2021-11-08 08:49:10|938.4|938|938.8|938.6|938.8|938.6|938.4|937.8|13403
1636361370000|2021-11-08 08:49:30|938.6|938.4|938.8|938.2|938.8|938.4|938.6|938.2|2305
1636361380000|2021-11-08 08:49:40|938.6||938.6||938.6||938.6||0
1636361390000|2021-11-08 08:49:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|5468
1636361420000|2021-11-08 08:50:20|939|938.6|939.2|938.8|939.2|938.8|939|938.6|450
1636361430000|2021-11-08 08:50:30|939|939|939.6|939.2|939.6|939.4|939|939|3567
1636361440000|2021-11-08 08:50:40|939.8|939.4|940|939.6|940|939.6|939.6|939.4|9611
1636361450000|2021-11-08 08:50:50|939.8||940||940||939.8||4231
1636361460000|2021-11-08 08:51:00|940.2|939.8|940.6|940.4|941|940.6|940.2|939.8|12929
1636361470000|2021-11-08 08:51:10|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1423
1636361480000|2021-11-08 08:51:20||940.4||940.4||940.4||940.4|0
1636361490000|2021-11-08 08:51:30|940.4|940.2|940.8|940.2|940.8|940.4|940.4|940.2|11345
1636361510000|2021-11-08 08:51:50|941|940.4|941|940.6|941|940.8|940.8|940.4|17294
1636361560000|2021-11-08 08:52:40|941.2|940.8|941.4|941|941.4|941|941.2|940.8|11789
1636361570000|2021-11-08 08:52:50||941.2||941||941.2||941|3643
1636361580000|2021-11-08 08:53:00||941.2||941.2||941.2||941|0
1636361590000|2021-11-08 08:53:10|941.6|941.4|942|941.6|942|941.8|941.6|941.4|3043
1636361600000|2021-11-08 08:53:20|941.8|941.4|941.4|941.2|942|941.4|941.4|941.2|5376
1636361610000|2021-11-08 08:53:30|941.6||941.8||941.8||941.6||1042
1636361630000|2021-11-08 08:53:50|942|941.4|942|941.4|942|941.4|942|941.4|0
1636361640000|2021-11-08 08:54:00|941.8|941.2|941.8|941.2|941.8|941.2|941.4|941.2|1607
1636361650000|2021-11-08 08:54:10|942|941.4|942|941.6|942|941.6|942|941.4|0
1636361660000|2021-11-08 08:54:20|942.2|941.8|942.2|941.6|942.6|942.2|942.2|941.6|24224
1636361670000|2021-11-08 08:54:30|941.8||942||942||941.8||2535
1636361680000|2021-11-08 08:54:40|||||||||1000
1636361690000|2021-11-08 08:54:50|942.2||942.2||942.2||942.2||0
1636361700000|2021-11-08 08:55:00|942.4|941.8|942.8|942.4|942.8|942.4|942.4|941.8|7199
1636361710000|2021-11-08 08:55:10|942.6|942.2|942.2|941.8|942.6|942.2|942.2|941.8|4755
1636361720000|2021-11-08 08:55:20|942.4|942|942.4|941.8|942.6|942|942.4|941.8|0
1636361730000|2021-11-08 08:55:30||942||942||942||942|0
1636361740000|2021-11-08 08:55:40|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|298
1636361780000|2021-11-08 08:56:20||942.4||942.4||942.4||942.4|0
1636361790000|2021-11-08 08:56:30|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|2031
1636361800000|2021-11-08 08:56:40|942.8|942.4|942.6|942.2|942.8|942.6|942.6|942.2|2930
1636361810000|2021-11-08 08:56:50|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|10000
1636361840000|2021-11-08 08:57:20|942.6|942.2|942.2|942|942.8|942.2|942.2|942|18383
1636361860000|2021-11-08 08:57:40|942.4|941.8|941.6|941.2|942.4|941.8|941.4|941.2|37982
1636361880000|2021-11-08 08:58:00|||||||||502
1636361890000|2021-11-08 08:58:10|941.4|941|940.8|940.6|941.4|941|940.8|940.6|26664
1636361900000|2021-11-08 08:58:20|941|940.8|942|941.6|942|941.6|940.6|940.2|17248
1636361910000|2021-11-08 08:58:30||941.4||941.6||941.6||941.4|0
1636361940000|2021-11-08 08:59:00|942.2|941.8|942.4|942|942.4|942|942.2|941.8|4780
1636361950000|2021-11-08 08:59:10|942.6|942.2|942.8|942.2|943|942.6|942.6|942.2|7027
1636361980000|2021-11-08 08:59:40|942.6|942|942.2|941.8|942.6|942|942.2|941.8|1291
1636362000000|2021-11-08 09:00:00|942|941.6|941.2|940.6|942|941.6|941.2|940.6|18858
1636362010000|2021-11-08 09:00:10|941|940.4|941.8|941.2|941.8|941.2|941|940.4|17056
1636362020000|2021-11-08 09:00:20|941.6|941|941.6|941.2|941.6|941.2|941.4|941|2437
1636362030000|2021-11-08 09:00:30|941.8|941.4|942.2|941.8|942.2|941.8|941.6|941.4|39449
1636362040000|2021-11-08 09:00:40|942.4|942|942.8|942.4|942.8|942.6|942.4|941.8|7233
1636362050000|2021-11-08 09:00:50|942.6|942.2|942.6|942|942.6|942.4|942.4|942|12305
1636362060000|2021-11-08 09:01:00||942.2||942.2||942.2||942.2|0
1636362080000|2021-11-08 09:01:20|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|30
1636362090000|2021-11-08 09:01:30|943|942.6|943.8|943.4|943.8|943.4|943|942.6|7841
1636362120000|2021-11-08 09:02:00|943.6|943.2|944.2|943.6|944.2|943.8|943.6|943|6834
1636362140000|2021-11-08 09:02:20|944||944||944.2||944||0
1636362150000|2021-11-08 09:02:30|943.8|943.8|944.2|943.8|944.2|943.8|943.8|943.8|4741
1636362160000|2021-11-08 09:02:40|943.8|943.6|944.2|943.8|944.2|943.8|943.8|943.6|5777
1636362170000|2021-11-08 09:02:50|944|943.6|944.2|943.6|944.2|943.8|944|943.6|64
1636362180000|2021-11-08 09:03:00||943.8||943.8||943.8||943.6|3000
1636362190000|2021-11-08 09:03:10|944.4||944.2||944.4||944.2||0
1636362210000|2021-11-08 09:03:30|944.4|944|944.4|944|944.4|944|944.2|944|1141
1636362220000|2021-11-08 09:03:40|944.6|944.2|945|944.6|945|944.6|944.6|944.2|6626
1636362230000|2021-11-08 09:03:50|945.2|944.4|945.4|944.8|945.6|944.8|945.2|944.4|13572
1636362240000|2021-11-08 09:04:00|945.2|944.6|945.2|944.6|945.2|944.6|945|944.6|21
1636362250000|2021-11-08 09:04:10|945.4|944.8|945.4|945|945.4|945|945.4|944.6|1600
1636362270000|2021-11-08 09:04:30|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|3003
1636362280000|2021-11-08 09:04:40|945.8||945.8||945.8||945.8||1000
1636362290000|2021-11-08 09:04:50|945.6||945.8||945.8||945.6||958
1636362330000|2021-11-08 09:05:30|946|945.6|946.6|946|946.6|946|946|945.4|8766
1636362340000|2021-11-08 09:05:40|946.2|945.8|946.4|946|946.4|946|946.2|945.8|4239
1636362350000|2021-11-08 09:05:50|946.6|946.2|947|946.6|947|946.8|946.6|946.2|3888
1636362360000|2021-11-08 09:06:00|947.2|946.8|947.6|947|947.6|947|947.2|946.8|4401
1636362370000|2021-11-08 09:06:10|947.4|946.8|947|946.6|947.4|947|947|946.6|5240
1636362380000|2021-11-08 09:06:20|946.8||947||947||946.8||2612
1636362400000|2021-11-08 09:06:40|947.2||947.2||947.2||947.2||0
1636362410000|2021-11-08 09:06:50|947||947.2||947.2||947||558
1636362420000|2021-11-08 09:07:00|947.4|947|947.4|947|947.4|947|947.4|947|502
1636362430000|2021-11-08 09:07:10|947.2|947.2|947.4|947.2|947.4|947.2|947.2|947.2|508
1636362440000|2021-11-08 09:07:20|947.6|947.4|948|947.4|948|947.4|947.6|947.4|2894
1636362450000|2021-11-08 09:07:30|948.2||948||948.2||948||0
1636362460000|2021-11-08 09:07:40|948.2||948||948.2||948||0
1636362470000|2021-11-08 09:07:50|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1636362480000|2021-11-08 09:08:00|948|947.4|947.2|947|948.4|948.2|947.2|947|37076
1636362490000|2021-11-08 09:08:10|947.4|946.8|946.8|946.4|947.4|946.8|946.8|946.4|371
1636362500000|2021-11-08 09:08:20|947|946.2|946|945.4|947|946.2|946|945.4|5418
1636362510000|2021-11-08 09:08:30|945.8||945.8||945.8||945.8||0
1636362520000|2021-11-08 09:08:40|946|945.6|946.2|945.6|946.2|945.8|946|945.6|5998
1636362530000|2021-11-08 09:08:50|946|945.8|946.4|945.8|946.4|945.8|946|945.8|1300
1636362540000|2021-11-08 09:09:00|946.2|945.6|946|945.4|946.4|945.6|945.8|945.4|143
1636362550000|2021-11-08 09:09:10|945.8|945.2|945.4|945|945.8|945.2|945.4|945|1307
1636362560000|2021-11-08 09:09:20|945.6|945.2|945.6|945|945.8|945.2|945.6|945|200
1636362590000|2021-11-08 09:09:50||945.2||945||945.2||945|300
1636362600000|2021-11-08 09:10:00|945.8|945.2|945.8|945.4|945.8|945.4|945.8|945.2|100
1636362610000|2021-11-08 09:10:10|946|945.6|946|945.4|946|945.6|945.8|945.4|2138
1636362620000|2021-11-08 09:10:20|946.4|945.6|946.4|945.8|946.6|946.2|946.2|945.4|34013
1636362630000|2021-11-08 09:10:30|946.2|945.6|946.2|945.6|946.2|945.8|946|945.6|204
1636362640000|2021-11-08 09:10:40|946||946||946||946||0
1636362660000|2021-11-08 09:11:00|946.2||946||946.2||946||0
1636362730000|2021-11-08 09:12:10|946.2|945.8|945.6|945.2|946.2|946|945.6|945.2|14521
1636362740000|2021-11-08 09:12:20|945.4|945|945.4|945|945.6|945|945.4|945|1475
1636362750000|2021-11-08 09:12:30|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|505
1636362770000|2021-11-08 09:12:50|945.4|945|945.4|944.8|945.4|945|945.2|944.8|1810
1636362780000|2021-11-08 09:13:00|945.6|945|945.6|945.2|945.6|945.4|945.6|945|1185
1636362800000|2021-11-08 09:13:20|||||||||50
1636362820000|2021-11-08 09:13:40|945.4||945.4||945.4||945.4||0
1636362830000|2021-11-08 09:13:50|945.6||945.6||945.6||945.6||43
1636362840000|2021-11-08 09:14:00|945.4||945.6||945.6||945.4||51
1636362850000|2021-11-08 09:14:10|945.8|945.4|946|945.4|946|945.6|945.8|945.2|2770
1636362860000|2021-11-08 09:14:20||945.6||945.6||945.6||945.6|0
1636362870000|2021-11-08 09:14:30||945.4||945.4||945.4||945.4|0
1636362880000|2021-11-08 09:14:40|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|3546
1636362900000|2021-11-08 09:15:00|945.6|945|945.2|945|945.8|945|945.2|944.8|4217
1636362910000|2021-11-08 09:15:10|945|944.8|945.2|945|945.2|945|945|944.8|616
1636362920000|2021-11-08 09:15:20|945.4||945.4||945.4||945.4||1421
1636362930000|2021-11-08 09:15:30|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|1120
1636362950000|2021-11-08 09:15:50|945.4|945|945.4|944.8|945.4|945|945|944.6|118
1636362960000|2021-11-08 09:16:00||945||944.8||945||944.8|200
1636362970000|2021-11-08 09:16:10||945||944.8||945||944.8|331
1636362990000|2021-11-08 09:16:30|945.2||945.4||945.4||945.2||0
1636363010000|2021-11-08 09:16:50||945||944.8||945||944.8|0
1636363020000|2021-11-08 09:17:00||945||945||945||945|0
1636363050000|2021-11-08 09:17:30|945.6|945.2|946.2|945.8|946.2|945.8|945.6|945.2|8597
1636363060000|2021-11-08 09:17:40|946|945.6|946.2|945.6|946.2|945.6|946|945.6|253
1636363080000|2021-11-08 09:18:00|946||946||946||946||0
1636363110000|2021-11-08 09:18:30|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|7769
1636363120000|2021-11-08 09:18:40|945.6|945.2|945.4|944.8|945.6|945.2|945.2|944.8|3805
1636363140000|2021-11-08 09:19:00|945.6|945|946.2|945.6|946.2|945.6|945.6|945|7517
1636363150000|2021-11-08 09:19:10||945.8||945.8||945.8||945.8|0
1636363160000|2021-11-08 09:19:20|946.4|946|946.6|946|946.6|946|946.4|946|1252
1636363170000|2021-11-08 09:19:30||946.2||946.2||946.2||946.2|0
1636363180000|2021-11-08 09:19:40|946.8|946.4|947|946.4|947|946.4|946.8|946.4|8946
1636363190000|2021-11-08 09:19:50||946.6||946.4||946.6||946.4|0
1636363200000|2021-11-08 09:20:00||946.6||946.6||946.6||946.6|0
1636363210000|2021-11-08 09:20:10|947.2|946.8|947.8|947.2|947.8|947.4|947.2|946.8|6156
1636363220000|2021-11-08 09:20:20|947.4|947|947.6|947|947.6|947.2|947.2|946.8|4009
1636363260000|2021-11-08 09:21:00|947.8|947.2|948.4|948|948.4|948|947.8|947.2|4130
1636363270000|2021-11-08 09:21:10|948.2|947.8|947.8|947.2|948.4|947.8|947.8|947.2|6138
1636363280000|2021-11-08 09:21:20||947||947.2||947.2||947|0
1636363290000|2021-11-08 09:21:30|947.6|947|947.6|947|947.6|947.2|947.6|947|0
1636363300000|2021-11-08 09:21:40|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1636363320000|2021-11-08 09:22:00|947.6|947|947.6|947|947.6|947.2|947.4|946.8|2257
1636363330000|2021-11-08 09:22:10|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1636363340000|2021-11-08 09:22:20|947.6|947|948|947.4|948|947.4|947.6|947|1667
1636363350000|2021-11-08 09:22:30|948.4|947.6|948|947.8|948.8|948.4|948|947.4|49149
1636363360000|2021-11-08 09:22:40|947.8|947.6|948|947.6|948|947.6|947.8|947.6|1482
1636363370000|2021-11-08 09:22:50|948.2|947.8|948|947.6|948.2|947.8|948|947.6|5599
1636363380000|2021-11-08 09:23:00|948.2||948||948.2||947.8||2499
1636363390000|2021-11-08 09:23:10|948.2||948.2||948.2||948.2||0
1636363410000|2021-11-08 09:23:30|948|947.4|947.4|947|948|947.4|947.4|947|6546
1636363440000|2021-11-08 09:24:00|947.2|946.8|947.4|946.8|947.6|947.2|947.2|946.8|4769
1636363450000|2021-11-08 09:24:10|947.2|946.6|947.2|946.6|947.2|946.8|946.8|946.6|2833
1636363460000|2021-11-08 09:24:20|947.4|946.8|947.2|946.6|947.4|946.8|947.2|946.6|0
1636363470000|2021-11-08 09:24:30|947||947.2||947.2||947||179
1636363480000|2021-11-08 09:24:40|947||947.2||947.2||947||0
1636363490000|2021-11-08 09:24:50|947|946.4|947|946.4|947|946.4|946.6|946.4|7396
1636363500000|2021-11-08 09:25:00|946.8||946.8||946.8||946.8||0
1636363510000|2021-11-08 09:25:10|946.6|946.2|946.6|946|946.6|946.2|946.4|946|1080
1636363520000|2021-11-08 09:25:20|946.8|946.2|946.6|946.2|946.8|946.2|946.6|946.2|0
1636363530000|2021-11-08 09:25:30|946.8|946|946.8|946.2|946.8|946.2|946.6|946|0
1636363540000|2021-11-08 09:25:40|946.6|946|946.6|946|946.6|946|946.6|946|97
1636363550000|2021-11-08 09:25:50|946.4||946.4||946.4||946.4||0
1636363560000|2021-11-08 09:26:00|946.6|946.2|947|946.6|947|946.8|946.6|946.2|4306
1636363570000|2021-11-08 09:26:10|946.8|946.4|947.2|946.6|947.4|947|946.8|946.4|6522
1636363580000|2021-11-08 09:26:20|947.4|946.8|948.2|947.6|948.2|947.6|947.4|946.8|2374
1636363590000|2021-11-08 09:26:30|948|947.4|947.8|947.2|948|947.4|947.8|947.2|1200
1636363600000|2021-11-08 09:26:40|947.6||947.6||947.6||947.6||0
1636363630000|2021-11-08 09:27:10|947.8|947.4|948.2|947.6|948.2|947.8|947.6|947.2|8050
1636363650000|2021-11-08 09:27:30||947.8||947.6||947.8||947.6|0
1636363660000|2021-11-08 09:27:40||947.8||947.8||947.8||947.8|0
1636363710000|2021-11-08 09:28:30|948||948||948||948||0
1636363720000|2021-11-08 09:28:40|948.2|948|949|948.6|949|948.6|948.2|947.8|29546
1636363730000|2021-11-08 09:28:50|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.4|6367
1636363740000|2021-11-08 09:29:00|949||949||949||949||0
1636363750000|2021-11-08 09:29:10||948.6||948.6||948.6||948.6|0
1636363770000|2021-11-08 09:29:30|948.8||949||949||948.8||1500
1636363780000|2021-11-08 09:29:40|948.8|948.4|948.8|948.4|949|948.6|948.8|948.4|1319
1636363790000|2021-11-08 09:29:50|948.6|948.2|948.2|947.8|948.8|948.2|948|947.8|8404
1636363800000|2021-11-08 09:30:00|||||||||300
1636363810000|2021-11-08 09:30:10|948||948.2||948.2||948||1394
1636363830000|2021-11-08 09:30:30|948|947.6|948|947.4|948|947.6|948|947.4|212
1636363840000|2021-11-08 09:30:40|947.8|947.2|948|947.4|948|947.4|947.4|947.2|12858
1636363860000|2021-11-08 09:31:00|948.2|947.6|948.8|948.2|948.8|948.2|948.2|947.6|6501
1636363870000|2021-11-08 09:31:10|948.6|948.4|948.4|948|948.6|948.4|948.4|948|89
1636363880000|2021-11-08 09:31:20|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948|0
1636363890000|2021-11-08 09:31:30|948.4|948|948.6|948|948.6|948.2|948.4|948|89
1636363900000|2021-11-08 09:31:40||948.2||948.2||948.2||948|0
1636363920000|2021-11-08 09:32:00|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|1320
1636363930000|2021-11-08 09:32:10|949|948.8|949.2|948.8|949.2|948.8|949|948.8|4005
1636363950000|2021-11-08 09:32:30|||||||||690
1636363980000|2021-11-08 09:33:00|949|948.6|948.6|948.2|949|948.6|948.6|948|2000
1636363990000|2021-11-08 09:33:10||948||948.2||948.2||948|0
1636364000000|2021-11-08 09:33:20|948.8|948.4|948.4|948|948.8|948.4|948.4|948|221
1636364010000|2021-11-08 09:33:30|948.2|947.8|948|947.6|948.2|947.8|948|947.6|24
1636364020000|2021-11-08 09:33:40|947.8|947.4|947.6|947|947.8|947.4|947.6|947|2256
1636364040000|2021-11-08 09:34:00|947.8|947.2|947.8|947.2|947.8|947.4|947.6|947|0
1636364050000|2021-11-08 09:34:10|948|947.4|948|947.6|948|947.6|948|947.4|192
1636364060000|2021-11-08 09:34:20|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.6|3500
1636364070000|2021-11-08 09:34:30|948|947.6|948|947.6|948|947.6|948|947.6|1930
1636364080000|2021-11-08 09:34:40|947.8|947.4|947.8|947.2|947.8|947.4|947.8|947.2|108
1636364090000|2021-11-08 09:34:50|947.6|947|947.6|947|947.6|947|947.6|947|0
1636364100000|2021-11-08 09:35:00|947.4|946.8|948.8|948.2|948.8|948.2|947|946.4|13137
1636364130000|2021-11-08 09:35:30|948.6|948|948.2|947.8|948.6|948|948.2|947.8|198
1636364140000|2021-11-08 09:35:40|948|947.6|948|947.4|948|947.6|948|947.4|474
1636364150000|2021-11-08 09:35:50|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|2781
1636364160000|2021-11-08 09:36:00|947.6|947.6|947|946.4|948|947.6|946.8|946.2|11456
1636364200000|2021-11-08 09:36:40|947.2|946.6|947.2|946.8|947.4|946.8|947.2|946.6|3507
1636364210000|2021-11-08 09:36:50|947|946.6|947|946.6|947|946.6|946.6|946.4|1992
1636364220000|2021-11-08 09:37:00|947.2|946.4|947.2|946.8|947.2|946.8|947.2|946.4|0
1636364240000|2021-11-08 09:37:20|947|946.6|947.2|946.6|947.2|946.6|947|946.6|0
1636364250000|2021-11-08 09:37:30|947.4|946.8|947.2|946.8|947.4|946.8|947.2|946.8|0
1636364280000|2021-11-08 09:38:00|947.4|947|947.4|947|947.4|947|947.4|947|0
1636364290000|2021-11-08 09:38:10|947.6|947.2|948.2|947.6|948.2|947.6|947.6|947.2|3972
1636364300000|2021-11-08 09:38:20||947.8||947.8||947.8||947.8|0
1636364340000|2021-11-08 09:39:00|948|947.6|947.6|947.4|948|947.6|947.6|947.4|3682
1636364350000|2021-11-08 09:39:10|947.4|947.2|947.2|946.8|947.6|947.2|947.2|946.8|49
1636364360000|2021-11-08 09:39:20|947.4|946.6|946.8|946.2|947.4|946.6|946.8|946.2|2023
1636364370000|2021-11-08 09:39:30|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946|2500
1636364380000|2021-11-08 09:39:40|946.6|946.2|946.6|946.2|946.6|946.4|946.6|946|1000
1636364400000|2021-11-08 09:40:00|946.4|946|946.4|946|946.4|946|946|945.8|3967
1636364420000|2021-11-08 09:40:20|946.2|945.8|946.4|945.8|946.4|945.8|946|945.8|17023
1636364430000|2021-11-08 09:40:30|946.6|946|946.8|946.2|946.8|946.4|946.6|946|5847
1636364440000|2021-11-08 09:40:40|946.6||946.8||946.8||946.6||0
1636364450000|2021-11-08 09:40:50|947|946.4|947|946.6|947|946.6|947|946.4|1689
1636364460000|2021-11-08 09:41:00|946.8|946.4|946.2|945.8|946.8|946.4|946.2|945.8|12059
1636364470000|2021-11-08 09:41:10|946||946||946||946||881
1636364480000|2021-11-08 09:41:20|946.2||946.2||946.2||946.2||0
1636364490000|2021-11-08 09:41:30|946||946.2||946.2||946||0
1636364540000|2021-11-08 09:42:20|946.4|946|946.4|946|946.4|946|946.4|946|5039
1636364550000|2021-11-08 09:42:30|946.6||946.6||946.6||946.6||506
1636364570000|2021-11-08 09:42:50|946.4|945.8|946|945.6|946.4|945.8|945.8|945.6|1597
1636364590000|2021-11-08 09:43:10|946.2|945.8|946.4|945.8|946.4|946|946.2|945.6|0
1636364600000|2021-11-08 09:43:20|946.2|946|946.4|945.8|946.4|946|946.2|945.8|0
1636364610000|2021-11-08 09:43:30|946.2|946|946.4|945.8|946.4|946|946.2|945.8|1500
1636364620000|2021-11-08 09:43:40|946.6|946|946.6|946|946.6|946|946.6|946|0
1636364640000|2021-11-08 09:44:00|946.8|946.2|947|946.6|947|946.6|946.8|946.2|1654
1636364660000|2021-11-08 09:44:20|946.8|946.4|947|946.6|947|946.6|946.8|946.4|7312
1636364680000|2021-11-08 09:44:40|946.8||946.8||946.8||946.8||0
1636364690000|2021-11-08 09:44:50|947||947||947||947||0
1636364700000|2021-11-08 09:45:00|946.8|946.4|946.4|946|947|946.4|946.2|945.8|1920
1636364710000|2021-11-08 09:45:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946|3111
1636364720000|2021-11-08 09:45:20|946.4|946|946.6|946.2|946.6|946.2|946.4|946|3545
1636364730000|2021-11-08 09:45:30|946.8|946.4|946.8|946.4|947|946.4|946.8|946.2|1057
1636364760000|2021-11-08 09:46:00|946.6|946.6|947.6|947.2|947.8|947.4|946.6|946.4|5126
1636364790000|2021-11-08 09:46:30|947.4|947|947.4|946.8|947.4|947|947.4|946.8|4072
1636364800000|2021-11-08 09:46:40|947.2|947|947.2|946.6|947.2|947|947.2|946.6|0
1636364810000|2021-11-08 09:46:50|947|946.4|947|946.4|947|946.4|947|946.4|0
1636364820000|2021-11-08 09:47:00|946.8|946.6|947|946.6|947|946.6|946.8|946.6|3
1636364830000|2021-11-08 09:47:10||946.4||946.6||946.6||946.4|60
1636364840000|2021-11-08 09:47:20|946.8|946.4|946.8|946.2|946.8|946.4|946.8|946.2|0
1636364850000|2021-11-08 09:47:30|946.6|946|946.4|946|946.6|946|946.4|945.8|0
1636364870000|2021-11-08 09:47:50|946.2|945.8|946.4|945.8|946.4|945.8|946.2|945.8|0
1636364880000|2021-11-08 09:48:00||946||946||946||946|0
1636364890000|2021-11-08 09:48:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1636364900000|2021-11-08 09:48:20|946.8|946.4|947|946.6|947|946.6|946.8|946.4|5437
1636364910000|2021-11-08 09:48:30|947.2||947.2||947.2||947.2||0
1636364920000|2021-11-08 09:48:40||946.8||946.8||946.8||946.8|0
1636364930000|2021-11-08 09:48:50|947.4|947|947.4|947|947.4|947|947.4|947|0
1636364950000|2021-11-08 09:49:10|947.6|947.2|947.8|947.2|947.8|947.2|947.6|947.2|1400
1636364970000|2021-11-08 09:49:30|947.6||947.6||947.6||947.6||0
1636365010000|2021-11-08 09:50:10|947.8|947.4|948|947.6|948|947.6|947.8|947.4|2843
1636365040000|2021-11-08 09:50:40|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|4113
1636365050000|2021-11-08 09:50:50|947.6|947.2|947.2|946.8|947.8|947.2|947.2|946.6|1169
1636365070000|2021-11-08 09:51:10|947|946.6|947|946.6|947.2|946.6|947|946.6|0
1636365090000|2021-11-08 09:51:30|947.2||947||947.2||947||0
1636365110000|2021-11-08 09:51:50|946.8||947||947||946.8||3600
1636365160000|2021-11-08 09:52:40|947.2|946.8|947.4|947|947.4|947|947.2|946.8|282
1636365170000|2021-11-08 09:52:50|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|529
1636365180000|2021-11-08 09:53:00|947.4|947|947.6|947.4|947.6|947.4|947.2|947|515
1636365190000|2021-11-08 09:53:10|947.8|947.6|948.2|947.6|948.2|947.8|947.8|947.6|1389
1636365200000|2021-11-08 09:53:20|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|0
1636365210000|2021-11-08 09:53:30|948.6|948|948.2|947.6|948.6|948.2|948|947.6|14174
1636365220000|2021-11-08 09:53:40||947.8||947.8||947.8||947.8|0
1636365230000|2021-11-08 09:53:50|948.4||948.4||948.4||948.4||0
1636365240000|2021-11-08 09:54:00|948.2||948.2||948.2||948.2||0
1636365250000|2021-11-08 09:54:10|948.4||948.4||948.4||948.4||0
1636365260000|2021-11-08 09:54:20|948.2|948|948.4|948|948.4|948|948.2|948|0
1636365270000|2021-11-08 09:54:30|948.6|948.2|948.4|948|948.6|948.2|948.4|948|2074
1636365280000|2021-11-08 09:54:40|948.6||948.4||948.6||948.4||0
1636365300000|2021-11-08 09:55:00|948.2|947.8|948.2|947.6|948.4|947.8|948|947.6|1711
1636365320000|2021-11-08 09:55:20|948|947.4|947.8|947.4|948|947.4|947.8|947.4|114
1636365340000|2021-11-08 09:55:40|947.6||947.6||947.6||947.6||0
1636365350000|2021-11-08 09:55:50|947.4|947.2|947.4|947|947.4|947.2|947.4|947|2827
1636365360000|2021-11-08 09:56:00|947.6|947.2|948|947.4|948.2|947.8|947.6|947.2|13098
1636365370000|2021-11-08 09:56:10|947.8|947.2|947|946.6|947.8|947.2|947|946.6|6992
1636365380000|2021-11-08 09:56:20|947.2|946.8|948|947.6|948|947.6|947.2|946.8|10065
1636365390000|2021-11-08 09:56:30|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1636365400000|2021-11-08 09:56:40|948.4|948|948.4|948|948.4|948|948.4|947.8|0
1636365410000|2021-11-08 09:56:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948|0
1636365440000|2021-11-08 09:57:20||948.4||948.4||948.4||948.4|0
1636365450000|2021-11-08 09:57:30|948.8|948.6|949.2|948.8|949.2|948.8|948.8|948.6|7484
1636365470000|2021-11-08 09:57:50|949|948.6|949|948.4|949|948.6|948.6|948.4|2063
1636365480000|2021-11-08 09:58:00||948.6||948.6||948.6||948.6|0
1636365500000|2021-11-08 09:58:20|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1636365510000|2021-11-08 09:58:30|948.6|948.2|948.4|948|948.8|948.2|948.2|947.8|2832
1636365530000|2021-11-08 09:58:50|948.2|947.8|948|947.6|948.2|947.8|948|947.6|1453
1636365540000|2021-11-08 09:59:00|947.8|947.8|947.8|947.2|947.8|947.8|947.8|947.2|1144
1636365550000|2021-11-08 09:59:10||947.4||947.4||947.4||947.4|0
1636365560000|2021-11-08 09:59:20|947.6|947.2|948|947.6|948|947.6|947.6|947.2|3
1636365570000|2021-11-08 09:59:30|947.8|947.4|947.8|947.2|947.8|947.4|947.8|947.2|0
1636365580000|2021-11-08 09:59:40|947.6|947|947.6|947.2|947.6|947.2|947.6|947|0
1636365590000|2021-11-08 09:59:50|947.4||947.6||947.6||947.4||148
1636365640000|2021-11-08 10:00:40|947.8|947.4|947.8|947.2|947.8|947.4|947.8|947.2|1117
1636365650000|2021-11-08 10:00:50||947.4||947.4||947.4||947.4|0
1636365660000|2021-11-08 10:01:00||947.6||947.4||947.6||947.4|824
1636365670000|2021-11-08 10:01:10|948|947.6|948|947.6|948|947.6|948|947.6|2665
1636365690000|2021-11-08 10:01:30|948.2|947.8|948.4|947.8|948.6|948|948.2|947.8|6265
1636365710000|2021-11-08 10:01:50||948||948||948||948|0
1636365740000|2021-11-08 10:02:20|948.2||948.4||948.6||948.2||3667
1636365760000|2021-11-08 10:02:40|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|4588
1636365790000|2021-11-08 10:03:10|948.6|948.2|948.6|948.2|948.8|948.4|948.4|948.2|9830
1636365810000|2021-11-08 10:03:30|948.4|948|948|947.6|948.6|948|948|947.6|3802
1636365830000|2021-11-08 10:03:50|948.2|947.8|948.4|948|948.4|948|948.2|947.8|2507
1636365840000|2021-11-08 10:04:00|||||||||1000
1636365870000|2021-11-08 10:04:30|948.2|947.8|948.2|947.8|948.2|947.8|948|947.6|119
1636365880000|2021-11-08 10:04:40|948.4|948|948.4|948|948.4|948|948.4|948|6
1636365890000|2021-11-08 10:04:50||948.2||948||948.2||948|231
1636365910000|2021-11-08 10:05:10||948.2||948||948.2||948|559
1636365920000|2021-11-08 10:05:20|948.2|947.8|948.2|947.8|948.2|947.8|948|947.8|7610
1636365930000|2021-11-08 10:05:30|948||948.2||948.2||948||300
1636366010000|2021-11-08 10:06:50|948|947.6|947.6|947.2|948.2|947.6|947.6|947.2|3543
1636366020000|2021-11-08 10:07:00||947||947.2||947.2||947|0
1636366030000|2021-11-08 10:07:10||947||947||947.2||947|0
1636366040000|2021-11-08 10:07:20|947.4|946.8|946.8|946.6|947.4|946.8|946.6|946.4|4364
1636366050000|2021-11-08 10:07:30||946.4||946.4||946.4||946.4|0
1636366070000|2021-11-08 10:07:50|946.6||946.8||946.8||946.6||5
1636366100000|2021-11-08 10:08:20|946.6|946.2|946.2|945.8|946.6|946.2|946|945.6|5024
1636366110000|2021-11-08 10:08:30|946.4|946|946.4|946|946.4|946|946.4|946|3
1636366150000|2021-11-08 10:09:10|946.2|945.8|946.4|946|946.4|946|946.2|945.8|0
1636366160000|2021-11-08 10:09:20|946.2|945.8|945.6|945.2|946.2|945.8|945.6|945.2|4780
1636366170000|2021-11-08 10:09:30|945.4|945|945.4|945|945.4|945|945.2|945|623
1636366300000|2021-11-08 10:11:40||945.2||945||945.2||945|276
1636366320000|2021-11-08 10:12:00|945.2|944.8|945.2|944.8|945.2|944.8|945|944.8|5207
1636366340000|2021-11-08 10:12:20|945||945.2||945.2||945||1577
1636366400000|2021-11-08 10:13:20|945.4|945|945.4|945|945.6|945.4|945.4|944.8|9124
1636366410000|2021-11-08 10:13:30|945.2|944.8|945.2|944.8|945.4|945|945.2|944.8|0
1636366460000|2021-11-08 10:14:20|945|945|945|944.8|945|945|945|944.8|258
1636366470000|2021-11-08 10:14:30|945.2||945.2||945.2||945.2||0
1636366480000|2021-11-08 10:14:40||945||944.8||945||944.8|464
1636366510000|2021-11-08 10:15:10|945.4|945|945.4|945|945.4|945.2|945.4|945|617
1636366590000|2021-11-08 10:16:30||945.2||945.2||945.2||945.2|2497
1636366600000|2021-11-08 10:16:40|945.6|945.4|945.6|945.2|945.8|945.6|945.4|945.2|19405
1636366610000|2021-11-08 10:16:50|||||||||1215
1636366620000|2021-11-08 10:17:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|5762
1636366640000|2021-11-08 10:17:20|946|945.6|946.6|946.2|946.6|946.2|945.8|945.6|16925
1636366650000|2021-11-08 10:17:30||946.4||946.4||946.4||946.4|0
1636366660000|2021-11-08 10:17:40|946.8|946.6|947|946.6|947|946.6|946.8|946.6|2181
1636366670000|2021-11-08 10:17:50|946.8|946.4|947.2|947|948|947.8|946.8|946.4|56458
1636366680000|2021-11-08 10:18:00|947|946.8|946.8|946.2|947|946.8|946.6|946.2|7761
1636366690000|2021-11-08 10:18:10|947|946.4|947|946.8|947|946.8|947|946.4|3998
1636366700000|2021-11-08 10:18:20|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|238
1636366710000|2021-11-08 10:18:30|947|946.8|947|946.8|947|946.8|947|946.8|311
1636366720000|2021-11-08 10:18:40|947.2|947|947.6|947.2|947.6|947.2|947.2|947|7240
1636366750000|2021-11-08 10:19:10|947.4|947|947.2|946.8|947.6|947|946.8|946.6|6463
1636366760000|2021-11-08 10:19:20|947.4||947.4||947.4||947.4||0
1636366770000|2021-11-08 10:19:30||947||947||947||947|0
1636366780000|2021-11-08 10:19:40||947.2||947.2||947.2||947.2|0
1636366790000|2021-11-08 10:19:50|947.6|947.4|947.4|946.8|947.6|947.4|946.8|946.6|17799
1636366800000|2021-11-08 10:20:00|947.2|946.6|947.2|946.8|947.4|946.8|947|946.6|0
1636366810000|2021-11-08 10:20:10|947.4|947|947.4|947|947.4|947|947.4|947|100
1636366820000|2021-11-08 10:20:20|947.2|946.8|947|946.6|947.2|946.8|947|946.6|1642
1636366850000|2021-11-08 10:20:50|947.2|946.8|947.6|947.2|947.6|947.4|947.2|946.8|5196
1636366880000|2021-11-08 10:21:20|947.8|947.4|948.2|947.6|948.2|947.6|947.8|947.4|9511
1636366900000|2021-11-08 10:21:40|948|947.8|948|947.6|948|947.8|947.8|947.6|4272
1636366910000|2021-11-08 10:21:50|947.8|947.4|947.4|947|948|947.4|947.4|947|3169
1636366930000|2021-11-08 10:22:10|947.6|946.8|947.4|946.8|947.6|946.8|947.4|946.8|0
1636366940000|2021-11-08 10:22:20|947.2|946.6|947|946.6|947.2|946.8|947|946.6|0
1636366950000|2021-11-08 10:22:30|947.2|946.8|947.2|946.6|947.4|946.8|947.2|946.6|3
1636366960000|2021-11-08 10:22:40||946.8||946.8||946.8||946.8|0
1636366970000|2021-11-08 10:22:50|947|946.6|947.2|946.8|947.2|946.8|946.8|946.4|14193
1636366980000|2021-11-08 10:23:00|947|946.6|947.2|946.6|947.2|946.8|946.8|946.6|7843
1636366990000|2021-11-08 10:23:10|947|946.8|947|946.6|947.2|946.8|947|946.6|942
1636367000000|2021-11-08 10:23:20|946.8||947||947||946.8||3
1636367050000|2021-11-08 10:24:10|946.8|946.4|946.4|946|947|946.4|946.4|946|4322
1636367070000|2021-11-08 10:24:30|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|609
1636367080000|2021-11-08 10:24:40||946||946||946||946|0
1636367090000|2021-11-08 10:24:50|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946|0
1636367100000|2021-11-08 10:25:00||946||946.2||946.2||946|0
1636367120000|2021-11-08 10:25:20|946.4|946|946.4|946|946.4|946|946.4|946|53
1636367130000|2021-11-08 10:25:30|946.6|946.2|946.8|946.4|947|946.8|946.6|946.2|21478
1636367140000|2021-11-08 10:25:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|799
1636367150000|2021-11-08 10:25:50|946.8|946.4|947|946.6|947|946.6|946.8|946.2|3813
1636367170000|2021-11-08 10:26:10|947.2|946.8|947.2|946.8|947.2|947|947.2|946.8|1118
1636367200000|2021-11-08 10:26:40|947.4|947|947.8|947.4|947.8|947.4|947.4|947|4558
1636367210000|2021-11-08 10:26:50||947.6||947.6||947.6||947.6|2500
1636367230000|2021-11-08 10:27:10|948|947.8|947.8|947.4|948|947.8|947.6|947.4|10977
1636367250000|2021-11-08 10:27:30|947.6|947.2|947.4|947|947.6|947.2|947.4|947|3975
1636367270000|2021-11-08 10:27:50|947.6|947.2|947.4|947|947.8|947.4|947.4|947|0
1636367280000|2021-11-08 10:28:00|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947|9475
1636367290000|2021-11-08 10:28:10|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|2742
1636367300000|2021-11-08 10:28:20|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|2123
1636367310000|2021-11-08 10:28:30|947.6|947.2|947.6|947.2|947.8|947.2|947.6|947.2|474
1636367320000|2021-11-08 10:28:40|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|0
1636367330000|2021-11-08 10:28:50|948|947.6|948.2|947.8|948.2|947.8|948|947.4|3378
1636367340000|2021-11-08 10:29:00|948.4|948|948.4|948|948.4|948.2|948.2|948|0
1636367350000|2021-11-08 10:29:10|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|0
1636367360000|2021-11-08 10:29:20|948.8|948.4|948.8|948.4|948.8|948.6|948.8|948.4|1003
1636367380000|2021-11-08 10:29:40|948.6|948.2|948.6|948.2|948.8|948.2|948.4|948|3054
1636367460000|2021-11-08 10:31:00|948.8|948.4|949.4|949|949.4|949|948.8|948.2|7378
1636367470000|2021-11-08 10:31:10|949.2|948.8|949|948.8|949.4|948.8|949|948.8|4721
1636367480000|2021-11-08 10:31:20|948.8|948.6|948.8|948.4|948.8|948.6|948.6|948.2|3282
1636367500000|2021-11-08 10:31:40|949|948.6|949|948.6|949|948.6|948.4|948|20637
1636367510000|2021-11-08 10:31:50|949.2||949||949.2||949||0
1636367540000|2021-11-08 10:32:20|949.2|948.8|949.4|949.2|949.4|949.2|949.2|948.6|9201
1636367550000|2021-11-08 10:32:30|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|3235
1636367560000|2021-11-08 10:32:40|||||||||1400
1636367570000|2021-11-08 10:32:50|||||||||645
1636367600000|2021-11-08 10:33:20|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|6052
1636367630000|2021-11-08 10:33:50|949.8|949.4|950.2|949.8|950.4|950.2|949.8|949.2|53781
1636367640000|2021-11-08 10:34:00|950.4|950|950.8|950.4|950.8|950.6|950.4|949.8|2679
1636367650000|2021-11-08 10:34:10|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|563
1636367660000|2021-11-08 10:34:20|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|2950
1636367680000|2021-11-08 10:34:40|951|950.6|951|950.4|951|950.8|950.8|950.4|1179
1636367690000|2021-11-08 10:34:50|950.8||950.8||950.8||950.8||0
1636367700000|2021-11-08 10:35:00|951||951||951||951||0
1636367710000|2021-11-08 10:35:10|950.8|950.6|951|950.6|951|950.6|950.6|950.4|118
1636367720000|2021-11-08 10:35:20|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|1159
1636367730000|2021-11-08 10:35:30|951|950.6|951|950.6|951|950.6|951|950.4|0
1636367740000|2021-11-08 10:35:40||950.4||950.6||950.6||950.4|0
1636367770000|2021-11-08 10:36:10|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.2|2890
1636367780000|2021-11-08 10:36:20|951|950.6|951|950.4|951|950.8|951|950.4|2400
1636367790000|2021-11-08 10:36:30||950.6||950.6||950.6||950.6|0
1636367800000|2021-11-08 10:36:40||950.4||950.4||950.6||950.4|0
1636367810000|2021-11-08 10:36:50|950.8||951||951||950.8||0
1636367820000|2021-11-08 10:37:00|950.8||951||951||950.8||0
1636367830000|2021-11-08 10:37:10||950.6||950.6||950.6||950.6|0
1636367840000|2021-11-08 10:37:20|950.8|950.4|950.4|950.2|950.8|950.4|950.4|950.2|6502
1636367850000|2021-11-08 10:37:30|||||||||178
1636367860000|2021-11-08 10:37:40|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.2|1387
1636367890000|2021-11-08 10:38:10||950.2||950.2||950.4||950.2|0
1636367900000|2021-11-08 10:38:20|950.8|950.4|951|950.6|951|950.6|950.8|950.2|5559
1636367910000|2021-11-08 10:38:30|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1636367920000|2021-11-08 10:38:40|951|950.6|951|950.4|951|950.6|950.8|950.4|0
1636367930000|2021-11-08 10:38:50|950.8||950.8||950.8||950.8||0
1636367980000|2021-11-08 10:39:40|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|5934
1636368000000|2021-11-08 10:40:00|||||||||1000
1636368010000|2021-11-08 10:40:10|950.4|950|949.8|949.4|950.6|950|949.6|949.2|8358
1636368020000|2021-11-08 10:40:20|950|949.6|950.2|949.8|950.2|949.8|950|949.4|555
1636368040000|2021-11-08 10:40:40|950|949.6|950.2|949.8|950.2|950|950|949.6|1226
1636368050000|2021-11-08 10:40:50||949.6||949.8||949.8||949.6|0
1636368060000|2021-11-08 10:41:00|950|949.6|950.2|949.8|950.2|949.8|950|949.6|3427
1636368070000|2021-11-08 10:41:10|||||||||1000
1636368090000|2021-11-08 10:41:30|950.4|950|950.4|950.2|950.4|950.2|950.4|950|4276
1636368110000|2021-11-08 10:41:50|950.2|950|950.6|950.2|950.6|950.2|950.2|950|5113
1636368140000|2021-11-08 10:42:20|950.8|950.4|950.8|950.4|950.8|950.6|950.6|950.4|7167
1636368150000|2021-11-08 10:42:30||950.2||950.4||950.6||950.2|2339
1636368160000|2021-11-08 10:42:40|950.6|950.2|950.2|949.8|950.6|950.2|950.2|949.8|2500
1636368170000|2021-11-08 10:42:50||950||949.8||950||949.8|0
1636368190000|2021-11-08 10:43:10|950|949.6|949.8|949.4|950|949.6|949.8|949.4|163
1636368200000|2021-11-08 10:43:20|950|949.6|950|949.6|950|949.8|950|949.6|1371
1636368240000|2021-11-08 10:44:00|||||||||1100
1636368250000|2021-11-08 10:44:10|949.8|949.4|949.6|949.2|949.8|949.4|949.4|949.2|4589
1636368270000|2021-11-08 10:44:30|949.4||949.8||949.8||949.4||1000
1636368280000|2021-11-08 10:44:40|949.6||949.6||949.6||949.6||0
1636368300000|2021-11-08 10:45:00|949.8|949|949.8|949.4|949.8|949.4|949.8|949|5420
1636368310000|2021-11-08 10:45:10|949.6|949.2|949.4|949|949.6|949.2|949.4|949|88
1636368320000|2021-11-08 10:45:20|949.6|949.2|949.4|949.2|949.6|949.2|949.4|949.2|0
1636368340000|2021-11-08 10:45:40|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.2|6834
1636368350000|2021-11-08 10:45:50|950|949.6|950|949.6|950.6|950.2|949.8|949.4|18064
1636368360000|2021-11-08 10:46:00|949.8|949.4|949.2|948.8|949.8|949.4|949|948.6|28469
1636368380000|2021-11-08 10:46:20|949|948.6|949.2|948.6|949.2|948.8|948.6|948.4|3030
1636368390000|2021-11-08 10:46:30|949|948.4|949|948.6|949|948.6|949|948.4|0
1636368440000|2021-11-08 10:47:20|949.2|948.8|949.4|948.8|949.4|949|949.2|948.8|2757
1636368450000|2021-11-08 10:47:30|949.2|949|949.2|948.8|949.2|949|949.2|948.8|0
1636368460000|2021-11-08 10:47:40|949.4|949|949.4|949|949.4|949|949.2|948.8|0
1636368470000|2021-11-08 10:47:50|949.2|948.8|949.4|949|949.4|949|949.2|948.8|0
1636368490000|2021-11-08 10:48:10|949.2||949.4||949.4||949.2||204
1636368530000|2021-11-08 10:48:50||949.2||949||949.2||949|0
1636368550000|2021-11-08 10:49:10||949.2||949.2||949.2||949.2|422
1636368560000|2021-11-08 10:49:20|949.6|949.4|950|949.6|950|949.6|949.6|949.2|4380
1636368610000|2021-11-08 10:50:10|950.2|949.8|950|949.6|950.2|949.8|950|949.6|758
1636368620000|2021-11-08 10:50:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1636368660000|2021-11-08 10:51:00|949.8|949.6|950|949.6|950|949.6|949.8|949.6|3175
1636368670000|2021-11-08 10:51:10|950.2|949.8|950|949.6|950.2|949.8|950|949.6|747
1636368680000|2021-11-08 10:51:20|||||||||513
1636368690000|2021-11-08 10:51:30|950.2|949.8|950|949.6|950.2|949.8|950|949.6|1503
1636368760000|2021-11-08 10:52:40|950.2|949.8|950.4|949.8|950.4|949.8|950.2|949.8|9967
1636368770000|2021-11-08 10:52:50|950.2||950.2||950.2||950.2||0
1636368790000|2021-11-08 10:53:10|950.4|950|950.2|950|950.4|950|950.2|950|273
1636368820000|2021-11-08 10:53:40|950|949.8|950.2|949.8|950.2|949.8|950|949.8|1904
1636368840000|2021-11-08 10:54:00||950||950||950||950|0
1636368850000|2021-11-08 10:54:10||949.8||949.8||949.8||949.8|25
1636368860000|2021-11-08 10:54:20|950.4|950|950.2|949.8|950.4|950|950.2|949.8|487
1636368870000|2021-11-08 10:54:30|||||||||1100
1636368880000|2021-11-08 10:54:40|950.4|950|950.6|950.2|950.6|950.2|950.4|949.8|10263
1636368890000|2021-11-08 10:54:50|950.8|950.4|951|950.6|951|950.6|950.8|950.4|236
1636368900000|2021-11-08 10:55:00|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|3071
1636368920000|2021-11-08 10:55:20|950.6||950.6||950.6||950.6||0
1636368930000|2021-11-08 10:55:30|950.8|950.6|950.8|950.4|951|950.6|950.6|950.4|2837
1636368940000|2021-11-08 10:55:40|950.6|950.6|950.6|950.2|950.8|950.6|950.4|950.2|6097
1636368950000|2021-11-08 10:55:50|950.8|950.4|950.6|950.2|950.8|950.4|950.6|950.2|0
1636368960000|2021-11-08 10:56:00|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.2|0
1636368970000|2021-11-08 10:56:10|951|950.6|951.4|951|951.4|951.2|951|950.6|26089
1636368980000|2021-11-08 10:56:20|951.6|951.2|951.6|951.2|951.6|951.4|951.4|951.2|246
1636368990000|2021-11-08 10:56:30|951.4||951.6||951.6||951.4||3182
1636369020000|2021-11-08 10:57:00|||||||||1
1636369040000|2021-11-08 10:57:20|951.4||951.6||951.6||951.4||1330
1636369050000|2021-11-08 10:57:30|||||||||5500
1636369060000|2021-11-08 10:57:40|951.4|950.8|951.2|950.8|951.6|950.8|951|950.6|20527
1636369070000|2021-11-08 10:57:50|951.4|951|951.2|950.8|951.4|951|951.2|950.8|464
1636369080000|2021-11-08 10:58:00|951.4|951|951.6|951.2|951.6|951.2|951.2|951|433
1636369090000|2021-11-08 10:58:10|951.8|951.4|951.6|951.2|951.8|951.6|951.4|951.2|8723
1636369100000|2021-11-08 10:58:20|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|0
1636369130000|2021-11-08 10:58:50|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|1918
1636369140000|2021-11-08 10:59:00|||||||||133
1636369150000|2021-11-08 10:59:10|951.6|951.4|951.6|951.2|952|951.6|951.4|951.2|6162
1636369160000|2021-11-08 10:59:20|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.2|0
1636369170000|2021-11-08 10:59:30|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|0
1636369180000|2021-11-08 10:59:40|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|1729
1636369190000|2021-11-08 10:59:50|951.6|951.4|951.6|951.4|951.8|951.6|951.6|951.4|7092
1636369210000|2021-11-08 11:00:10|951.8|951.6|952|951.6|952|951.8|951.8|951.6|2891
1636369230000|2021-11-08 11:00:30|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|1396
1636369240000|2021-11-08 11:00:40|951.6|951.2|951.6|951.2|951.6|951.4|951.4|951.2|7328
1636369250000|2021-11-08 11:00:50|951.2|951|951|950.6|951.2|951|950.8|950.6|6640
1636369260000|2021-11-08 11:01:00|950.8|950.4|950.2|949.8|950.8|950.4|950.2|949.8|2618
1636369270000|2021-11-08 11:01:10|950.4|950|950.4|949.8|950.4|950|950.4|949.8|0
1636369280000|2021-11-08 11:01:20|950.2|950|950.4|950|950.4|950|950.2|950|0
1636369290000|2021-11-08 11:01:30|950.2|949.8|950.4|950|950.4|950|950.2|949.8|0
1636369320000|2021-11-08 11:02:00|950.6|950.2|950.8|950.4|951|950.4|950.6|950.2|7706
1636369370000|2021-11-08 11:02:50|950.6|950.2|950.6|950.2|950.8|950.4|950.4|950.2|9741
1636369380000|2021-11-08 11:03:00|950.8|950.4|950.8|950.4|951|950.4|950.8|950.4|1845
1636369400000|2021-11-08 11:03:20|951|950.6|951.2|950.8|951.2|951|951|950.6|1588
1636369410000|2021-11-08 11:03:30||951||950.8||951||950.8|263
1636369420000|2021-11-08 11:03:40|951.4|951|951.6|951.2|951.6|951.2|951.4|951|1001
1636369500000|2021-11-08 11:05:00|951.4|951.4|951.6|951.2|951.6|951.4|951.4|951.2|1144
1636369550000|2021-11-08 11:05:50|951.4|951|951|950.6|951.6|951|950.8|950.6|6923
1636369570000|2021-11-08 11:06:10|950.8||951||951||950.8||0
1636369580000|2021-11-08 11:06:20|950.8|950.8|951|950.6|951|950.8|950.8|950.6|901
1636369620000|2021-11-08 11:07:00|950.8||950.8||950.8||950.8||0
1636369630000|2021-11-08 11:07:10|951||951||951||951||0
1636369640000|2021-11-08 11:07:20|950.8||951||951||950.8||513
1636369680000|2021-11-08 11:08:00|950.8|950.4|950.4|950|950.8|950.4|950.4|950|3166
1636369740000|2021-11-08 11:09:00|950.6|950.2|950.8|950.4|950.8|950.6|950.6|950|5661
1636369750000|2021-11-08 11:09:10|950.6|950.2|950.4|950|950.8|950.2|950.2|949.8|1541
1636369760000|2021-11-08 11:09:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1636369780000|2021-11-08 11:09:40|950.4|950|950.4|950|950.4|950|950.4|950|0
1636369790000|2021-11-08 11:09:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1636369800000|2021-11-08 11:10:00|950.4|950|950.4|950.2|950.4|950.2|950.2|949.8|0
1636369820000|2021-11-08 11:10:20|950.6|950.4|950.6|950.2|950.8|950.4|950.4|950|7438
1636369840000|2021-11-08 11:10:40|950.8|950.4|950.6|950.2|950.8|950.6|950.6|950.2|4911
1636369890000|2021-11-08 11:11:30|950.4|950|950|949.6|950.6|950|950|949.6|7947
1636369900000|2021-11-08 11:11:40|950.2|949.8|949.6|949.2|950.2|949.8|949.6|949.2|540
1636369910000|2021-11-08 11:11:50|949.8||949.8||949.8||949.6||0
1636369920000|2021-11-08 11:12:00|950|949.4|950.2|949.8|950.2|949.8|950|949.4|4159
1636369930000|2021-11-08 11:12:10|950.4|950|950.2|949.8|950.4|950|950.2|949.8|0
1636369940000|2021-11-08 11:12:20|950.4|950|950.2|949.8|950.4|950|950.2|949.8|0
1636369970000|2021-11-08 11:12:50|950.4||950.2||950.4||950.2||0
1636369980000|2021-11-08 11:13:00|950|949.6|949.8|949.6|950.2|949.6|949.8|949.6|2770
1636369990000|2021-11-08 11:13:10||949.4||949.4||949.4||949.4|15
1636370000000|2021-11-08 11:13:20|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|1272
1636370010000|2021-11-08 11:13:30|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.2|0
1636370020000|2021-11-08 11:13:40|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1636370040000|2021-11-08 11:14:00|949.6|949.2|949.2|948.8|949.6|949.4|949|948.8|11781
1636370060000|2021-11-08 11:14:20|949.4|949|949.4|949|949.4|949|949.4|949|0
1636370070000|2021-11-08 11:14:30|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|5171
1636370090000|2021-11-08 11:14:50|949.8|949.4|949.6|949.2|950|949.6|949.6|949.2|3595
1636370100000|2021-11-08 11:15:00|949.8|949.4|950.2|949.8|950.2|949.8|949.8|949.4|7073
1636370110000|2021-11-08 11:15:10|950.4|950|950.6|950.2|950.6|950.2|950.4|950|2367
1636370120000|2021-11-08 11:15:20|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|861
1636370130000|2021-11-08 11:15:30|950.4||950.6||950.6||950.4||0
1636370140000|2021-11-08 11:15:40|950.8||950.6||950.8||950.6||0
1636370150000|2021-11-08 11:15:50|950.8||950.6||950.8||950.6||0
1636370160000|2021-11-08 11:16:00|950.8|950.4|950.8|950.6|950.8|950.6|950.6|950.4|181
1636370170000|2021-11-08 11:16:10|||||||||2500
1636370230000|2021-11-08 11:17:10|951|950.8|951|950.6|951.2|951|950.8|950.6|29494
1636370250000|2021-11-08 11:17:30|950.8|950.4|950.8|950.4|951|950.4|950.6|950.2|4046
1636370260000|2021-11-08 11:17:40|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|0
1636370270000|2021-11-08 11:17:50|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|0
1636370280000|2021-11-08 11:18:00|950.4|950.4|950.8|950.4|950.8|950.4|950.4|950.4|200
1636370290000|2021-11-08 11:18:10|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|0
1636370300000|2021-11-08 11:18:20|950.6|950.2|951|950.6|951|950.8|950.6|950.2|1948
1636370310000|2021-11-08 11:18:30|950.8|950.4|951|950.6|951|950.6|950.8|950.4|0
1636370400000|2021-11-08 11:20:00|950.8||951||951||950.8||1066
1636370460000|2021-11-08 11:21:00|951.2|950.8|951.4|951|951.4|951.2|951.2|950.6|19623
1636370470000|2021-11-08 11:21:10||951.2||951.2||951.2||951.2|0
1636370480000|2021-11-08 11:21:20|951.2|951|951.4|951|951.4|951.2|951.2|951|4070
1636370500000|2021-11-08 11:21:40|951.2|950.8|950.6|950.2|951.2|950.8|950.6|950.2|11172
1636370520000|2021-11-08 11:22:00|950.4|950|950.6|950.4|950.6|950.4|950.4|950|1502
1636370530000|2021-11-08 11:22:10|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|1269
1636370540000|2021-11-08 11:22:20||950.4||950.4||950.4||950.4|0
1636370560000|2021-11-08 11:22:40|950.6|950.2|950.4|950|950.6|950.2|950.2|950|449
1636370600000|2021-11-08 11:23:20|950.2||950.2||950.2||950.2||0
1636370610000|2021-11-08 11:23:30|950.4|950.2|950.4|950|950.4|950.2|950.4|950|188
1636370740000|2021-11-08 11:25:40|950.2|949.8|950|949.6|950.4|949.8|949.8|949.6|6476
1636370760000|2021-11-08 11:26:00|950.2|949.8|950|949.6|950.2|949.8|950|949.6|0
1636370770000|2021-11-08 11:26:10|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.4|22
1636370790000|2021-11-08 11:26:30|950|949.6|950|949.6|950|949.6|950|949.6|0
1636370800000|2021-11-08 11:26:40|949.8|949.4|949.8|949.4|950|949.6|949.8|949.4|0
1636370810000|2021-11-08 11:26:50|950|949.6|949.8|949.4|950|949.6|949.8|949.4|0
1636370820000|2021-11-08 11:27:00|950|949.6|950|949.6|950|949.8|950|949.4|0
1636370850000|2021-11-08 11:27:30|950.2|949.8|951.2|950.8|951.2|950.8|950.2|949.8|14246
1636370860000|2021-11-08 11:27:40|951|951|951.2|950.8|951.2|951|951|950.8|2820
1636370880000|2021-11-08 11:28:00|951|950.6|951|950.6|951|950.8|950.8|950.6|993
1636370920000|2021-11-08 11:28:40|950.8|950.4|950.4|950|951|950.4|950.4|950|5382
1636370950000|2021-11-08 11:29:10|950.6|950.2|950.4|950|950.6|950.2|950.4|950|3838
1636371010000|2021-11-08 11:30:10|||||||||614
1636371040000|2021-11-08 11:30:40|950.2|949.8|950|949.6|950.2|949.8|949.8|949.6|6752
1636371070000|2021-11-08 11:31:10|950.2|949.8|950.6|950.2|950.6|950.2|950.2|949.6|11988
1636371120000|2021-11-08 11:32:00|950.4||950.4||950.4||950.4||1307
1636371140000|2021-11-08 11:32:20|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|3408
1636371150000|2021-11-08 11:32:30|951|950.6|951|950.6|951|950.6|951|950.6|3692
1636371190000|2021-11-08 11:33:10|950.8||951||951||950.8||0
1636371220000|2021-11-08 11:33:40|951.2|950.8|951|950.6|951.2|950.8|951|950.6|511
1636371350000|2021-11-08 11:35:50|950.8|950.4|950.4|950.2|950.8|950.6|950.4|950.2|31139
1636371360000|2021-11-08 11:36:00|950.6|950|950.6|950.2|950.6|950.4|950.6|950|3327
1636371370000|2021-11-08 11:36:10|950.4||950.4||950.4||950.4||0
1636371400000|2021-11-08 11:36:40|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|48
1636371420000|2021-11-08 11:37:00|950.4|950.2|950.6|950.2|950.6|950.4|950.4|950.2|3463
1636371430000|2021-11-08 11:37:10||950.4||950.4||950.4||950.4|0
1636371440000|2021-11-08 11:37:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|4773
1636371460000|2021-11-08 11:37:40|950.2|950.2|950.4|950.2|950.4|950.2|950.2|950.2|2042
1636371470000|2021-11-08 11:37:50|||||||||577
1636371490000|2021-11-08 11:38:10|||||||||1019
1636371500000|2021-11-08 11:38:20||950||950||950.2||950|0
1636371510000|2021-11-08 11:38:30|950.2|949.8|950|949.8|950.2|949.8|950|949.8|4301
1636371520000|2021-11-08 11:38:40|950.2||950.2||950.2||950.2||0
1636371530000|2021-11-08 11:38:50|950|949.6|950|949.6|950|949.8|949.8|949.6|255
1636371560000|2021-11-08 11:39:20|949.8|949.4|949.6|949.2|950|949.4|949.4|949.2|4377
1636371580000|2021-11-08 11:39:40||949.4||949.4||949.4||949.2|0
1636371590000|2021-11-08 11:39:50|949.8|949.2|950|949.6|950|949.6|949.8|949.2|1579
1636371600000|2021-11-08 11:40:00||949.8||949.8||949.8||949.8|312
1636371610000|2021-11-08 11:40:10|949.8|949.6|950|949.6|950|949.6|949.8|949.6|1334
1636371660000|2021-11-08 11:41:00|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1237
1636371710000|2021-11-08 11:41:50|949.4|949.2|949|948.6|949.4|949.2|949|948.6|5028
1636371720000|2021-11-08 11:42:00||948.8||948.8||948.8||948.8|0
1636371730000|2021-11-08 11:42:10||948.6||948.8||948.8||948.6|0
1636371740000|2021-11-08 11:42:20|949.2||949.2||949.2||949.2||4849
1636371750000|2021-11-08 11:42:30|949||949.2||949.2||949||0
1636371840000|2021-11-08 11:44:00||949||948.8||949||948.8|399
1636371850000|2021-11-08 11:44:10|949||949.2||949.2||949||0
1636371900000|2021-11-08 11:45:00|949.4|949|949.4|949|949.4|949|949.4|949|3929
1636371910000|2021-11-08 11:45:10|949.2|948.8|948.8|948.4|949.2|948.8|948.8|948.4|6490
1636371930000|2021-11-08 11:45:30|949|948.6|948.8|948.4|949|948.6|948.8|948.4|0
1636371940000|2021-11-08 11:45:40|949|948.6|948.8|948.4|949|948.6|948.8|948.4|1347
1636371950000|2021-11-08 11:45:50|949|948.6|948.8|948.4|949|948.6|948.8|948.4|515
1636371980000|2021-11-08 11:46:20|||||||||300
1636371990000|2021-11-08 11:46:30|949|948.6|948.8|948.4|949|948.6|948.8|948.4|0
1636372000000|2021-11-08 11:46:40|949|948.6|949|948.6|949|948.6|949|948.6|0
1636372030000|2021-11-08 11:47:10|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.4|2800
1636372040000|2021-11-08 11:47:20|948.6|948.2|948.4|948|948.6|948.2|948.4|948|567
1636372060000|2021-11-08 11:47:40|||||||||927
1636372070000|2021-11-08 11:47:50|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|2950
1636372080000|2021-11-08 11:48:00|948.4|948.4|948.8|948.6|949|948.6|948.4|948.4|4071
1636372090000|2021-11-08 11:48:10||948.4||948.6||948.6||948.4|0
1636372110000|2021-11-08 11:48:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|1348
1636372120000|2021-11-08 11:48:40|948.4||948.4||948.4||948.4||811
1636372130000|2021-11-08 11:48:50|948.6||948.4||948.6||948.4||0
1636372150000|2021-11-08 11:49:10|948.2|948|948.4|948|948.4|948|948.2|948|132
1636372210000|2021-11-08 11:50:10|||||||||500
1636372270000|2021-11-08 11:51:10||948.2||948||948.2||948|2
1636372280000|2021-11-08 11:51:20|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|696
1636372370000|2021-11-08 11:52:50||948.4||948.4||948.4||948.4|0
1636372380000|2021-11-08 11:53:00|948.8|948.6|949|948.8|949|948.8|948.8|948.6|7974
1636372390000|2021-11-08 11:53:10|||||||||7030
1636372410000|2021-11-08 11:53:30|||||||||314
1636372450000|2021-11-08 11:54:10|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|1542
1636372460000|2021-11-08 11:54:20|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948|3905
1636372490000|2021-11-08 11:54:50|948.4|948.4|948.6|948.4|948.6|948.4|948.4|948.4|53
1636372500000|2021-11-08 11:55:00|948.8|948.2|948.8|948.6|948.8|948.6|948.8|948.2|2116
1636372510000|2021-11-08 11:55:10|949|948.4|948.4|948|949|948.4|948.2|948|9347
1636372520000|2021-11-08 11:55:20||948.2||948.2||948.2||948.2|100
1636372530000|2021-11-08 11:55:30|948.2|948|948.4|948|948.4|948.2|948.2|948|1229
1636372540000|2021-11-08 11:55:40|948.2||948.4||948.4||948.2||150
1636372580000|2021-11-08 11:56:20|948.2|947.8|947.8|947.4|948.2|947.8|947.8|947.4|15666
1636372590000|2021-11-08 11:56:30|947.6|947.2|947.2|946.8|947.6|947.2|947.2|946.8|27
1636372600000|2021-11-08 11:56:40|947|946.6|947|946.6|947|946.6|947|946.6|0
1636372610000|2021-11-08 11:56:50|946.8|946.4|947.4|947|947.4|947|946.6|946.4|11460
1636372620000|2021-11-08 11:57:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1636372660000|2021-11-08 11:57:40|947.4|947|946.8|946.4|947.4|947|946.8|946.4|8115
1636372670000|2021-11-08 11:57:50|947|946.6|947|946.6|947|946.6|946.8|946.4|0
1636372680000|2021-11-08 11:58:00|946.8|946.4|946.4|946|946.8|946.4|946|945.8|22690
1636372690000|2021-11-08 11:58:10||946.2||946.2||946.2||946.2|372
1636372700000|2021-11-08 11:58:20|946.6||946.6||946.8||946.6||2511
1636372730000|2021-11-08 11:58:50|946.4|946|946.4|946|946.4|946|946.2|946|1273
1636372740000|2021-11-08 11:59:00|946.2|945.8|946|945.6|946.2|946|946|945.6|217
1636372790000|2021-11-08 11:59:50|946.2||946||946.2||946||0
1636372800000|2021-11-08 12:00:00|945.8|945.4|945.8|945.4|945.8|945.4|945.4|945|5488
1636372810000|2021-11-08 12:00:10|945.6||945.6||945.6||945.6||0
1636372820000|2021-11-08 12:00:20|945.8||945.8||945.8||945.6||1312
1636372840000|2021-11-08 12:00:40|945.6||945.6||945.6||945.6||0
1636372850000|2021-11-08 12:00:50|945.8|945.6|945.8|945.6|946|945.6|945.8|945.6|913
1636372860000|2021-11-08 12:01:00|946|945.8|946|945.6|946.2|945.8|946|945.6|7320
1636372880000|2021-11-08 12:01:20|945.8|945.4|945.4|945.2|945.8|945.4|945.4|945.2|1985
1636372890000|2021-11-08 12:01:30|945.6||945.6||945.6||945.6||134
1636372900000|2021-11-08 12:01:40||945||945.2||945.2||945|0
1636372920000|2021-11-08 12:02:00||945.4||945.2||945.4||945.2|242
1636372930000|2021-11-08 12:02:10|945.8|945|945.6|945.2|945.8|945.2|945.4|945|1096
1636372960000|2021-11-08 12:02:40|945.4|945|945.4|945|945.4|945|945.2|945|618
1636372990000|2021-11-08 12:03:10|945.2|944.8|944.8|944.4|945.4|944.8|944.6|944.4|24049
1636373000000|2021-11-08 12:03:20|945|944.6|944.8|944.4|945|944.6|944.8|944.4|499
1636373010000|2021-11-08 12:03:30|945|944.6|945.2|944.8|945.2|944.8|945|944.6|2575
1636373020000|2021-11-08 12:03:40|945|945|945.4|945|945.4|945|945|945|8353
1636373030000|2021-11-08 12:03:50|945.2|944.8|945.4|945|945.4|945|945|944.8|1036
1636373040000|2021-11-08 12:04:00|945.2||945.4||945.4||945.2||3030
1636373090000|2021-11-08 12:04:50|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|7293
1636373100000|2021-11-08 12:05:00|945.4|945.2|945.4|945|945.4|945.2|945.4|945|1124
1636373120000|2021-11-08 12:05:20|945.6|945.2|945.4|945|945.6|945.2|945.4|945|3316
1636373130000|2021-11-08 12:05:30|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945|0
1636373140000|2021-11-08 12:05:40|945.6||945.4||945.6||945.4||169
1636373150000|2021-11-08 12:05:50|||||||||874
1636373160000|2021-11-08 12:06:00|945.6||945.6||945.6||945.6||380
1636373190000|2021-11-08 12:06:30|||||||||645
1636373220000|2021-11-08 12:07:00|945.4||945.6||945.6||945.4||0
1636373280000|2021-11-08 12:08:00|945.8|945.4|946|945.6|946|945.6|945.8|945.4|1161
1636373290000|2021-11-08 12:08:10|945.8||946||946||945.8||0
1636373300000|2021-11-08 12:08:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1636373310000|2021-11-08 12:08:30|946|946|946|945.8|946.2|946|946|945.8|2066
1636373330000|2021-11-08 12:08:50|946.2|946|946.4|946|946.4|946|946.2|946|5597
1636373360000|2021-11-08 12:09:20|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1636373400000|2021-11-08 12:10:00||946.4||946.4||946.4||946.4|0
1636373420000|2021-11-08 12:10:20|946.8||946.6||946.8||946.6||1177
1636373450000|2021-11-08 12:10:50|946.8||946.8||946.8||946.8||1001
1636373460000|2021-11-08 12:11:00||946.6||946.6||946.6||946.6|291
1636373480000|2021-11-08 12:11:20|947|946.8|947|946.6|947.2|946.8|946.8|946.6|3069
1636373510000|2021-11-08 12:11:50|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|1742
1636373530000|2021-11-08 12:12:10|946.6|946.2|946.8|946.4|946.8|946.4|946.4|946.2|8857
1636373540000|2021-11-08 12:12:20|947|946.6|947.2|946.8|947.4|947|947|946.6|1177
1636373560000|2021-11-08 12:12:40|947|946.6|947|946.6|947|946.8|947|946.6|0
1636373570000|2021-11-08 12:12:50|947.2|946.8|947|946.6|947.2|946.8|947|946.6|3240
1636373620000|2021-11-08 12:13:40|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.2|3891
1636373630000|2021-11-08 12:13:50|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|488
1636373650000|2021-11-08 12:14:10|947|946.8|947.6|947.2|947.6|947.2|947|946.8|2796
1636373670000|2021-11-08 12:14:30|947.4||947.4||947.4||947.4||736
1636373690000|2021-11-08 12:14:50|947.6|947.4|947.4|947.2|947.6|947.4|947.4|947.2|2435
1636373700000|2021-11-08 12:15:00|947.6|947.4|947.8|947.4|947.8|947.6|947.6|947.4|1701
1636373740000|2021-11-08 12:15:40|947.6||947.8||947.8||947.6||0
1636373760000|2021-11-08 12:16:00|||||||||2000
1636373800000|2021-11-08 12:16:40|948|947.6|948|947.8|948|947.8|948|947.6|6646
1636373810000|2021-11-08 12:16:50|948.2|948|948.4|948|948.4|948|948.2|948|46
1636373830000|2021-11-08 12:17:10|948.6|948.2|948.4|948|948.6|948.2|948.4|948|2216
1636373840000|2021-11-08 12:17:20|948.6|948.2|949.6|949.4|949.6|949.4|948.4|948.2|94076
1636373850000|2021-11-08 12:17:30|949.8|949.6|950.2|949.8|950.2|949.8|949.8|949.6|1000
1636373860000|2021-11-08 12:17:40|950|950|950|949.6|950|950|949.8|949.4|16354
1636373870000|2021-11-08 12:17:50||949.8||949.8||949.8||949.8|0
1636373880000|2021-11-08 12:18:00|950.2|950|950.6|950.2|950.6|950.2|950.2|950|1280
1636373890000|2021-11-08 12:18:10||950||950||950||950|0
1636373900000|2021-11-08 12:18:20|950.4||950.4||950.4||950.4||1421
1636373910000|2021-11-08 12:18:30|950.6|950.2|950.2|950|950.6|950.2|950.2|950|5672
1636373920000|2021-11-08 12:18:40|950|949.8|950|949.6|950|949.8|950|949.6|6518
1636373930000|2021-11-08 12:18:50|950.2||950.2||950.2||950||0
1636373940000|2021-11-08 12:19:00|950||950||950.2||950||0
1636373950000|2021-11-08 12:19:10|950.2||950.2||950.2||950||0
1636373960000|2021-11-08 12:19:20|950|949.8|950|949.6|950.2|949.8|950|949.6|0
1636374010000|2021-11-08 12:20:10|949.8|949.4|950|949.6|950|949.6|949.6|949.4|8257
1636374050000|2021-11-08 12:20:50|949.8|949.4|949.8|949.4|950|949.6|949.6|949.4|1819
1636374070000|2021-11-08 12:21:10||949.6||949.6||949.6||949.6|511
1636374120000|2021-11-08 12:22:00|950|949.8|950.2|949.8|950.2|949.8|949.8|949.6|4069
1636374140000|2021-11-08 12:22:20|950||950.2||950.2||950||89
1636374150000|2021-11-08 12:22:30|950|949.6|949.8|949.6|950|949.6|949.8|949.6|1710
1636374180000|2021-11-08 12:23:00|950|949.8|950.2|949.8|950.2|949.8|950|949.8|3764
1636374190000|2021-11-08 12:23:10|950|949.6|950|949.6|950|949.6|949.8|949.6|1251
1636374210000|2021-11-08 12:23:30|950.2|949.8|950.2|949.8|950.2|950|950|949.6|545
1636374250000|2021-11-08 12:24:10|950.4|950|950.4|950.2|950.6|950.2|950.4|950|3240
1636374260000|2021-11-08 12:24:20|950.6||950.6||950.6||950.6||0
1636374300000|2021-11-08 12:25:00|950.2|950|950.4|950|950.4|950|950.2|949.8|4169
1636374310000|2021-11-08 12:25:10|950.2|949.8|950.2|949.8|950.2|949.8|950|949.8|5900
1636374340000|2021-11-08 12:25:40|950|949.6|950|949.6|950|949.6|949.8|949.4|1589
1636374350000|2021-11-08 12:25:50|949.8|949.4|949.8|949.4|950|949.6|949.8|949.4|0
1636374360000|2021-11-08 12:26:00|949.6|949.2|949|948.6|949.6|949.2|949|948.6|13322
1636374370000|2021-11-08 12:26:10|949.2|948.8|949|948.6|949.2|948.8|949|948.6|0
1636374380000|2021-11-08 12:26:20|948.6|948.4|948.6|948.2|948.8|948.4|948.6|948.2|59
1636374390000|2021-11-08 12:26:30|948.8|948.4|948.8|948.4|949|948.6|948.8|948.4|227
1636374410000|2021-11-08 12:26:50|949|948.6|949.2|949|949.4|949.2|949|948.6|17883
1636374420000|2021-11-08 12:27:00|949.4||949.4||949.4||949.4||0
1636374430000|2021-11-08 12:27:10|949.2|949.2|949.4|949|949.4|949.2|949.2|948.8|6154
1636374450000|2021-11-08 12:27:30|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|1567
1636374460000|2021-11-08 12:27:40|949|948.6|949|948.6|949|948.6|949|948.6|2619
1636374470000|2021-11-08 12:27:50|948.8|948.4|948.4|948|948.8|948.4|948.4|948|3098
1636374480000|2021-11-08 12:28:00|948.6|948.2|948.6|948.2|948.8|948.2|948.6|948.2|819
1636374490000|2021-11-08 12:28:10|948.4|948|948.4|948|948.4|948|948.4|948|0
1636374500000|2021-11-08 12:28:20|948.6||948.4||948.6||948.4||0
1636374510000|2021-11-08 12:28:30|948.2||948.2||948.2||948.2||0
1636374520000|2021-11-08 12:28:40||947.8||948||948||947.8|2000
1636374530000|2021-11-08 12:28:50|||||||||575
1636374540000|2021-11-08 12:29:00|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1172
1636374570000|2021-11-08 12:29:30|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.4|0
1636374580000|2021-11-08 12:29:40|948.6|948.2|948|947.6|948.6|948.2|948|947.6|3092
1636374590000|2021-11-08 12:29:50|948.2|947.8|948|947.6|948.2|947.8|948|947.6|0
1636374600000|2021-11-08 12:30:00|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|4730
1636374620000|2021-11-08 12:30:20|947.8|947.4|948|947.6|948|947.6|947.8|947.2|1489
1636374650000|2021-11-08 12:30:50||947.8||947.6||947.8||947.6|0
1636374660000|2021-11-08 12:31:00|||||||||2500
1636374670000|2021-11-08 12:31:10|948.2|947.8|948|947.8|948.2|947.8|948|947.6|1265
1636374690000|2021-11-08 12:31:30|947.8|947.6|947.8|947.4|948|947.6|947.6|947.4|1786
1636374710000|2021-11-08 12:31:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947|957
1636374720000|2021-11-08 12:32:00|947.4|947|947.4|947|947.4|947|947.2|946.8|758
1636374730000|2021-11-08 12:32:10|947.2|946.8|947|946.6|947.2|946.8|947|946.6|43
1636374740000|2021-11-08 12:32:20||946.4||946.6||946.6||946.4|0
1636374750000|2021-11-08 12:32:30||946.4||946.4||946.6||946.4|0
1636374760000|2021-11-08 12:32:40|947.2|946.6|947|946.6|947.2|946.6|947|946.6|5811
1636374770000|2021-11-08 12:32:50|946.6|946.4|946.8|946.2|946.8|946.4|946.6|946.2|411
1636374780000|2021-11-08 12:33:00|946.6|946.4|946.6|946.2|946.8|946.4|946.6|946.2|0
1636374790000|2021-11-08 12:33:10|||||||||1000
1636374800000|2021-11-08 12:33:20|946.4|946|946.4|946|946.6|946|946.4|946|1379
1636374810000|2021-11-08 12:33:30||946.2||946.2||946.2||946.2|474
1636374830000|2021-11-08 12:33:50|946.6|946.6|946.6|946.2|946.8|946.6|946.6|946.2|3502
1636374870000|2021-11-08 12:34:30|946.4|946|946.6|946.2|946.6|946.2|946.4|946|2151
1636374900000|2021-11-08 12:35:00|946.4|946|946.6|946|946.6|946.2|946.4|946|0
1636374910000|2021-11-08 12:35:10|946.4|946.2|946.4|946|946.6|946.2|946.4|946|0
1636374920000|2021-11-08 12:35:20|946.2|945.8|946.4|946|946.4|946|946.2|945.8|1516
1636374930000|2021-11-08 12:35:30||945.8||946||946||945.8|0
1636374940000|2021-11-08 12:35:40|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946|4381
1636374960000|2021-11-08 12:36:00|946.8|946.2|946.8|946.4|946.8|946.6|946.8|946.2|3789
1636375030000|2021-11-08 12:37:10||946.6||946.4||946.6||946.4|0
1636375040000|2021-11-08 12:37:20|||||||||250
1636375070000|2021-11-08 12:37:50|946.6|946.6|946.8|946.6|946.8|946.6|946.6|946.6|636
1636375090000|2021-11-08 12:38:10|946.6|946.4|946.2|945.8|946.8|946.4|946.2|945.8|4047
1636375130000|2021-11-08 12:38:50|946||946||946||946||0
1636375140000|2021-11-08 12:39:00|946.2|946|946.4|946|946.4|946|946.2|946|1155
1636375180000|2021-11-08 12:39:40||946.2||946||946.2||946|1156
1636375190000|2021-11-08 12:39:50||946.2||946.2||946.2||946.2|0
1636375230000|2021-11-08 12:40:30||946||946.2||946.2||946|1843
1636375240000|2021-11-08 12:40:40|946.2|946|946|945.6|946.4|946|946|945.6|6355
1636375250000|2021-11-08 12:40:50|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|1897
1636375260000|2021-11-08 12:41:00|946|945.6|946|945.6|946|945.6|946|945.6|1427
1636375270000|2021-11-08 12:41:10|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|1373
1636375280000|2021-11-08 12:41:20|945.8|945.4|946|945.6|946|945.8|945.6|945.2|5542
1636375310000|2021-11-08 12:41:50|945.8||945.8||945.8||945.8||0
1636375320000|2021-11-08 12:42:00|946||945.8||946||945.8||1
1636375330000|2021-11-08 12:42:10|946|945.4|945.8|945.6|946|945.6|945.8|945.4|79
1636375360000|2021-11-08 12:42:40|946|945.8|946.6|946.2|946.8|946.4|946|945.8|16071
1636375380000|2021-11-08 12:43:00|946.4|946.4|946.4|946.2|946.8|946.4|946.4|946.2|3458
1636375420000|2021-11-08 12:43:40|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|1214
1636375450000|2021-11-08 12:44:10||946.4||946.4||946.4||946.4|0
1636375460000|2021-11-08 12:44:20||946.2||946.2||946.2||946.2|0
1636375540000|2021-11-08 12:45:40|946.8|946.4|947|946.6|947|946.8|946.8|946.2|8883
1636375580000|2021-11-08 12:46:20|946.8|946.4|946.6|946.2|947|946.4|946.6|946.2|4314
1636375630000|2021-11-08 12:47:10||946.4||946.2||946.4||946.2|50
1636375650000|2021-11-08 12:47:30|946.8|946.4|947|946.6|947|946.6|946.8|946.4|2059
1636375730000|2021-11-08 12:48:50|947.2|946.8|947|946.8|947.2|946.8|947|946.8|1732
1636375740000|2021-11-08 12:49:00|947.2|947|947.4|947|947.4|947|947.2|947|1
1636375760000|2021-11-08 12:49:20|947.2|947.2|947.2|946.8|947.4|947.2|947.2|946.8|2913
1636375830000|2021-11-08 12:50:30|947.4|947|947.4|947|947.4|947|947.4|947|340
1636375860000|2021-11-08 12:51:00|947.2|946.8|947.2|946.8|947.2|946.8|947|946.8|2510
1636375890000|2021-11-08 12:51:30||947||947||947||947|0
1636375900000|2021-11-08 12:51:40|947.4|947.2|947.6|947.2|947.6|947.4|947.4|947.2|2297
1636375930000|2021-11-08 12:52:10|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|2443
1636376010000|2021-11-08 12:53:30|947.4|947.2|947.4|947|947.4|947.2|947.2|947|4473
1636376030000|2021-11-08 12:53:50|947.2|946.8|946.8|946.4|947.4|946.8|946.8|946.4|3441
1636376050000|2021-11-08 12:54:10|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946|58
1636376140000|2021-11-08 12:55:40|946.4|946|946.2|945.8|946.4|946|946.2|945.8|4609
1636376150000|2021-11-08 12:55:50|946|946|946.2|945.8|946.2|946|945.8|945.6|15095
1636376160000|2021-11-08 12:56:00|946.4|946|946.6|946.4|946.6|946.4|946.4|946|4502
1636376170000|2021-11-08 12:56:10|946.8||946.6||946.8||946.6||1124
1636376180000|2021-11-08 12:56:20||946.2||946.2||946.2||946.2|0
1636376210000|2021-11-08 12:56:50|946.8|946.4|946.2|945.8|947|946.8|946.2|945.8|5733
1636376230000|2021-11-08 12:57:10|||||||||522
1636376250000|2021-11-08 12:57:30|946|945.6|946|945.6|946|945.6|946|945.6|276
1636376260000|2021-11-08 12:57:40|945.8|945.4|946|945.6|946|945.6|945.8|945.4|247
1636376270000|2021-11-08 12:57:50|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1636376310000|2021-11-08 12:58:30|946|945.6|946|945.6|946|945.6|945.8|945.4|3647
1636376360000|2021-11-08 12:59:20|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|3028
1636376380000|2021-11-08 12:59:40|946.4|946|946.4|946|946.4|946|946.4|946|500
1636376410000|2021-11-08 13:00:10|946.2||946.2||946.2||946.2||0
1636376430000|2021-11-08 13:00:30|946|945.8|945.8|945.4|946.2|945.8|945.8|945.4|5191
1636376440000|2021-11-08 13:00:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|337
1636376450000|2021-11-08 13:00:50|945.4|945|945.6|945.2|945.6|945.2|945.4|945|0
1636376480000|2021-11-08 13:01:20|945.8|945.4|946|945.6|946|945.6|945.8|945.2|7855
1636376490000|2021-11-08 13:01:30|945.8|945.4|945.8|945.6|945.8|945.6|945.8|945.4|0
1636376500000|2021-11-08 13:01:40|945.6|945.4|945.4|945|945.8|945.4|945.2|945|3379
1636376510000|2021-11-08 13:01:50|945.2||945.2||945.2||945.2||861
1636376520000|2021-11-08 13:02:00|945.4||945.4||945.4||945.4||0
1636376530000|2021-11-08 13:02:10|945.6|945.2|945.4|945|945.6|945.4|945.4|945|1789
1636376540000|2021-11-08 13:02:20|945.6|945.2|945.2|945|945.6|945.2|945.2|945|0
1636376600000|2021-11-08 13:03:20|945.4||945.4||945.4||945.4||1308
1636376620000|2021-11-08 13:03:40||945.2||945||945.2||945|0
1636376650000|2021-11-08 13:04:10|945.2|944.8|945|944.6|945.2|944.8|944.8|944.6|4862
1636376670000|2021-11-08 13:04:30|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|1912
1636376700000|2021-11-08 13:05:00|944.4|944|944.4|944|944.4|944|944.4|944|3297
1636376720000|2021-11-08 13:05:20|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944|3353
1636376740000|2021-11-08 13:05:40|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|2330
1636376750000|2021-11-08 13:05:50|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|8767
1636376760000|2021-11-08 13:06:00|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1636376810000|2021-11-08 13:06:50|944.6||944.6||944.6||944.6||0
1636376820000|2021-11-08 13:07:00||944.2||944.2||944.2||944.2|51
1636376860000|2021-11-08 13:07:40|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.2|1788
1636376870000|2021-11-08 13:07:50|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|959
1636376890000|2021-11-08 13:08:10|944.6|944.2|944.4|944|944.6|944.2|944.4|944|1882
1636376940000|2021-11-08 13:09:00|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944|7392
1636376950000|2021-11-08 13:09:10|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|0
1636376970000|2021-11-08 13:09:30|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|2576
1636376980000|2021-11-08 13:09:40|945|944.6|945|944.8|945.2|945|945|944.6|7673
1636376990000|2021-11-08 13:09:50|945.2|945|945.2|945|945.2|945|945.2|945|624
1636377010000|2021-11-08 13:10:10|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|2802
1636377060000|2021-11-08 13:11:00|945.4|945|945.2|944.8|945.6|945|945|944.6|6723
1636377080000|2021-11-08 13:11:20|945|944.6|945|944.6|945|944.6|945|944.6|473
1636377090000|2021-11-08 13:11:30|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|46
1636377100000|2021-11-08 13:11:40|944.4|944|944.6|944.4|944.6|944.4|944.4|944|231
1636377110000|2021-11-08 13:11:50|944.4|944.2|944.4|944|944.4|944.2|944.4|944|1500
1636377120000|2021-11-08 13:12:00|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|0
1636377150000|2021-11-08 13:12:30|944.8|944.4|945|944.6|945|944.6|944.8|944.2|4461
1636377160000|2021-11-08 13:12:40|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|1512
1636377240000|2021-11-08 13:14:00|945.4|945|945.6|945.2|945.6|945.2|945.4|945|920
1636377260000|2021-11-08 13:14:20||945.4||945.2||945.4||945.2|2000
1636377350000|2021-11-08 13:15:50|945.4|945.4|945.8|945.6|945.8|945.6|945.4|945.2|2831
1636377380000|2021-11-08 13:16:20|946|945.8|945.6|945.2|946|945.8|945.6|945.2|7326
1636377390000|2021-11-08 13:16:30|945.4|945|945.4|945|945.4|945|945.4|945|1517
1636377420000|2021-11-08 13:17:00|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1636377450000|2021-11-08 13:17:30|945.4|945|945.4|945|945.4|945|945.4|945|2128
1636377480000|2021-11-08 13:18:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|571
1636377490000|2021-11-08 13:18:10|945|944.6|944.8|944.4|945|944.6|944.8|944.4|2932
1636377500000|2021-11-08 13:18:20|945|944.6|944.8|944.4|945|944.6|944.8|944.4|0
1636377510000|2021-11-08 13:18:30|944.6|944.6|944.6|944.2|944.6|944.6|944.6|944.2|307
1636377520000|2021-11-08 13:18:40|944.8|944.4|944.8|944.4|945|944.6|944.8|944.4|185
1636377550000|2021-11-08 13:19:10|944.6||944.6||944.6||944.6||200
1636377570000|2021-11-08 13:19:30|944.8|944.2|944.6|944.2|944.8|944.4|944.6|944.2|3082
1636377580000|2021-11-08 13:19:40|944.8|944.4|945.2|944.8|945.4|944.8|944.8|944.2|11455
1636377600000|2021-11-08 13:20:00|945|945|945.2|944.8|945.2|945|945|944.8|1500
1636377640000|2021-11-08 13:20:40|945|944.6|945|944.6|945|944.6|944.8|944.6|90
1636377720000|2021-11-08 13:22:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1636377730000|2021-11-08 13:22:10|945|944.6|945|944.6|945|944.6|945|944.6|0
1636377810000|2021-11-08 13:23:30|945.2|944.8|945|944.6|945.2|944.8|945|944.6|0
1636377820000|2021-11-08 13:23:40|945.2|944.8|945|944.6|945.2|944.8|945|944.6|0
1636377870000|2021-11-08 13:24:30|945.2|944.8|945.2|945|945.2|945|945.2|944.8|2344
1636377900000|2021-11-08 13:25:00|945|944.8|945.2|945|945.2|945|945|944.8|1487
1636377940000|2021-11-08 13:25:40|945|944.8|944.8|944.6|945|944.8|944.8|944.6|5657
1636377950000|2021-11-08 13:25:50|945|944.4|944.6|944.2|945|944.4|944.6|944.2|2460
1636377970000|2021-11-08 13:26:10|944.4|944|944.4|944|944.4|944|944.4|944|0
1636377980000|2021-11-08 13:26:20|944.2|944.2|944.4|944|944.6|944.2|944.2|944|3550
1636378040000|2021-11-08 13:27:20|944.6|944.2|944.6|944.2|944.6|944.4|944.6|944.2|7147
1636378060000|2021-11-08 13:27:40|944.4||944.4||944.4||944.4||0
1636378090000|2021-11-08 13:28:10|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|363
1636378150000|2021-11-08 13:29:10||944.4||944.2||944.4||944.2|1763
1636378160000|2021-11-08 13:29:20|||||||||1051
1636378180000|2021-11-08 13:29:40|944.4|944|944.6|944.2|944.6|944.2|944.4|944|2693
1636378190000|2021-11-08 13:29:50|944.4|944|944.4|944|944.6|944.2|944.4|944|0
1636378200000|2021-11-08 13:30:00|944.2|944.2|944.2|944|944.2|944.2|944.2|944|0
1636378210000|2021-11-08 13:30:10|944.4|944.2|944.4|944|944.6|944.2|944.4|944|169
1636378260000|2021-11-08 13:31:00|||||||||220
1636378300000|2021-11-08 13:31:40|944.2|944.2|944|943.8|944.4|944.2|944|943.6|5340
1636378310000|2021-11-08 13:31:50|||||||||574
1636378340000|2021-11-08 13:32:20|944.2|944|944.4|944|944.4|944|944.2|944|7050
1636378390000|2021-11-08 13:33:10|944.2||944.4||944.4||944.2||100
1636378430000|2021-11-08 13:33:50|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944.2|5085
1636378440000|2021-11-08 13:34:00|944.4|944.2|944.4|944|944.4|944.2|944.2|944|5291
1636378460000|2021-11-08 13:34:20||944.2||944.2||944.2||944.2|1700
1636378470000|2021-11-08 13:34:30|944.6||944.6||944.6||944.6||2264
1636378490000|2021-11-08 13:34:50|||||||||571
1636378540000|2021-11-08 13:35:40|944.4||944.4||944.4||944.4||0
1636378550000|2021-11-08 13:35:50|944.6|944.4|944.6|944.4|944.6|944.4|944.4|944.4|0
1636378560000|2021-11-08 13:36:00|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|5959
1636378570000|2021-11-08 13:36:10|945|944.8|944.8|944.4|945.2|944.8|944.8|944.4|10639
1636378580000|2021-11-08 13:36:20|944.6|944.2|944.4|944.2|944.8|944.4|944.4|944.2|13595
1636378590000|2021-11-08 13:36:30|||||||||1735
1636378620000|2021-11-08 13:37:00|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|2832
1636378630000|2021-11-08 13:37:10|944.6||944.6||944.6||944.6||0
1636378660000|2021-11-08 13:37:40|944.4|944|944.6|944.2|944.6|944.2|944.2|944|1592
1636378670000|2021-11-08 13:37:50|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|5410
1636378680000|2021-11-08 13:38:00|945|944.6|945.2|944.8|945.2|944.8|945|944.6|1200
1636378700000|2021-11-08 13:38:20||945||945||945||944.8|1707
1636378710000|2021-11-08 13:38:30|945.4||945.4||945.4||945.4||1308
1636378730000|2021-11-08 13:38:50|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|3417
1636378760000|2021-11-08 13:39:20|||||||||2224
1636378790000|2021-11-08 13:39:50|||||||||822
1636378800000|2021-11-08 13:40:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|3150
1636378820000|2021-11-08 13:40:20|945.4|945.2|945.4|945|945.4|945.2|945.4|945|5450
1636378830000|2021-11-08 13:40:30|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|2086
1636378840000|2021-11-08 13:40:40|945|944.6|944.8|944.4|945|944.6|944.8|944.4|0
1636378850000|2021-11-08 13:40:50||944.6||944.6||944.6||944.6|1233
1636378860000|2021-11-08 13:41:00|||||||||899
1636378870000|2021-11-08 13:41:10|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|2270
1636378910000|2021-11-08 13:41:50||944.6||944.6||944.6||944.6|3531
1636378930000|2021-11-08 13:42:10|945|944.8|945|944.8|945|944.8|945|944.8|2
1636378960000|2021-11-08 13:42:40|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|1794
1636378980000|2021-11-08 13:43:00|945||945||945||945||338
1636379020000|2021-11-08 13:43:40|944.8|944.4|944.6|944.2|945|944.4|944.4|944.2|8785
1636379040000|2021-11-08 13:44:00||944.4||944.4||944.4||944.4|0
1636379060000|2021-11-08 13:44:20|944.8|944.6|944.6|944.2|944.8|944.6|944.6|944.2|4258
1636379070000|2021-11-08 13:44:30|944.4||944.6||944.6||944.4||4092
1636379100000|2021-11-08 13:45:00|944.4||944.6||944.6||944.4||0
1636379110000|2021-11-08 13:45:10|944.4|944|944|943.8|944.4|944|944|943.8|1185
1636379120000|2021-11-08 13:45:20||943.6||943.6||943.6||943.6|0
1636379130000|2021-11-08 13:45:30|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|5320
1636379150000|2021-11-08 13:45:50|944.4|944|944.4|944|944.6|944.2|944.4|943.8|1604
1636379170000|2021-11-08 13:46:10|944.2||944.2||944.2||944.2||1500
1636379180000|2021-11-08 13:46:20|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|3217
1636379210000|2021-11-08 13:46:50|944.4||944.4||944.4||944.4||102
1636379250000|2021-11-08 13:47:30|944.2|944|944.2|944|944.2|944|944.2|944|1717
1636379260000|2021-11-08 13:47:40|944|943.8|944.2|943.8|944.2|943.8|944|943.8|1246
1636379280000|2021-11-08 13:48:00|944||944.2||944.2||944||0
1636379290000|2021-11-08 13:48:10|944|943.6|943.8|943.6|944|943.6|943.8|943.6|1786
1636379300000|2021-11-08 13:48:20|944||943.8||944||943.8||816
1636379340000|2021-11-08 13:49:00|944|943.4|943.6|943.2|944|943.4|943.6|943.2|8059
1636379350000|2021-11-08 13:49:10|943.4|943|943.4|943|943.4|943|942.6|942.4|14668
1636379360000|2021-11-08 13:49:20|943.6|943.2|944|943.6|944.2|943.6|943.4|943.2|9187
1636379370000|2021-11-08 13:49:30|944.2|943.8|944|943.8|944.2|943.8|944|943.8|0
1636379390000|2021-11-08 13:49:50|944.2|944|944.6|944.2|944.6|944.4|944.2|944|2706
1636379400000|2021-11-08 13:50:00|944.4|944|943.6|943.2|944.6|944|943.6|943.2|12682
1636379410000|2021-11-08 13:50:10|943.4|943|943.6|943.2|943.6|943.2|943.4|943|0
1636379440000|2021-11-08 13:50:40|||||||||1020
1636379450000|2021-11-08 13:50:50||943.4||943.2||943.4||943.2|5864
1636379460000|2021-11-08 13:51:00|943.4|942.8|943|942.6|943.6|942.8|942.6|942.4|23750
1636379480000|2021-11-08 13:51:20|942.8||943||943||942.8||0
1636379490000|2021-11-08 13:51:30|||||||||57
1636379510000|2021-11-08 13:51:50|||||||||54
1636379560000|2021-11-08 13:52:40|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.2|2230
1636379580000|2021-11-08 13:53:00|943|942.6|943.4|943.2|943.6|943.2|943|942.6|14850
1636379640000|2021-11-08 13:54:00|943.6|943.4|943.8|943.6|943.8|943.6|943.6|943.4|4436
1636379650000|2021-11-08 13:54:10|944||944||944||943.8||0
1636379670000|2021-11-08 13:54:30|944.2|943.8|944.4|944|944.4|944|944.2|943.8|3322
1636379700000|2021-11-08 13:55:00||944.2||944||944.2||944|4
1636379730000|2021-11-08 13:55:30|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944.2|692
1636379750000|2021-11-08 13:55:50|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|400
1636379760000|2021-11-08 13:56:00|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|1434
1636379780000|2021-11-08 13:56:20|944.6|944.2|944.2|943.8|944.6|944.2|944|943.8|10519
1636379790000|2021-11-08 13:56:30|944|943.6|944|943.6|944|943.6|944|943.6|487
1636379800000|2021-11-08 13:56:40|||||||||58
1636379820000|2021-11-08 13:57:00|||||||||1402
1636379840000|2021-11-08 13:57:20|||||||||53
1636379860000|2021-11-08 13:57:40|944.2|943.8|944|943.6|944.2|944|944|943.6|3447
1636379870000|2021-11-08 13:57:50|944.2|943.8|944.4|944|944.6|944.2|944.2|943.8|9967
1636379880000|2021-11-08 13:58:00|944.6|944.2|944.6|944.2|944.6|944.4|944.6|944.2|1130
1636379890000|2021-11-08 13:58:10|944.4|944|944.4|944|944.6|944.2|944.4|944|571
1636379900000|2021-11-08 13:58:20|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944|0
1636379910000|2021-11-08 13:58:30|944.8|944.4|945|944.6|945|944.6|944.8|944.4|3
1636379920000|2021-11-08 13:58:40|944.8|944.4|944.8|944.4|945|944.4|944.8|944.4|550
1636379930000|2021-11-08 13:58:50|945|944.6|945|944.8|945|944.8|945|944.6|0
1636379940000|2021-11-08 13:59:00||944.6||944.6||944.6||944.6|1833
1636379970000|2021-11-08 13:59:30|944.8|944.4|944.8|944.4|945|944.6|944.6|944.4|2453
1636379980000|2021-11-08 13:59:40||944.6||944.4||944.6||944.4|1000
1636380000000|2021-11-08 14:00:00|944.6|944.2|944.6|944.2|944.8|944.4|944.4|944.2|3408
1636380010000|2021-11-08 14:00:10|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.2|0
1636380020000|2021-11-08 14:00:20|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|0
1636380050000|2021-11-08 14:00:50|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1636380060000|2021-11-08 14:01:00|944.8|944.4|944.8|944.4|944.8|944.6|944.6|944.2|33
1636380070000|2021-11-08 14:01:10|944.6||944.8||944.8||944.6||124
1636380080000|2021-11-08 14:01:20|944.6|944.2|944.6|944.2|944.8|944.2|944.4|944.2|3392
1636380090000|2021-11-08 14:01:30|944.4||944.6||944.6||944.4||0
1636380130000|2021-11-08 14:02:10|944.8|944.4|944|943.8|944.8|944.4|944|943.8|22542
1636380140000|2021-11-08 14:02:20|944.2|944|945|944.6|945|944.6|944.2|943.8|52207
1636380210000|2021-11-08 14:03:30|944.8|944.8|945.2|944.8|945.2|944.8|944.8|944.8|3828
1636380220000|2021-11-08 14:03:40|945|945|945.2|945|945.2|945|945|945|0
1636380230000|2021-11-08 14:03:50||944.8||944.8||944.8||944.8|49
1636380250000|2021-11-08 14:04:10|||||||||58
1636380260000|2021-11-08 14:04:20|945||945||945||945||0
1636380280000|2021-11-08 14:04:40|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|5223
1636380290000|2021-11-08 14:04:50|945.2|945|945|944.6|945.2|945|945|944.6|13727
1636380300000|2021-11-08 14:05:00|945.2|944.8|945|944.6|945.2|944.8|945|944.6|0
1636380310000|2021-11-08 14:05:10|945.2|944.8|945|944.6|945.2|944.8|945|944.6|141
1636380330000|2021-11-08 14:05:30|945.2|944.8|945|944.8|945.2|945|945|944.8|58
1636380340000|2021-11-08 14:05:40|945.2||945.2||945.2||945.2||0
1636380370000|2021-11-08 14:06:10|945||945.2||945.2||945||0
1636380380000|2021-11-08 14:06:20|945||945.2||945.2||945||0
1636380390000|2021-11-08 14:06:30|945|944.6|944.8|944.4|945|944.6|944.6|944.4|5761
1636380400000|2021-11-08 14:06:40|944.6||944.6||944.6||944.6||0
1636380410000|2021-11-08 14:06:50|944.8||944.8||944.8||944.6||949
1636380430000|2021-11-08 14:07:10|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|1
1636380480000|2021-11-08 14:08:00|||||||||520
1636380530000|2021-11-08 14:08:50|944.8|944.4|945|944.8|945|944.8|944.8|944.4|5090
1636380550000|2021-11-08 14:09:10|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|968
1636380560000|2021-11-08 14:09:20|945|944.8|945|944.8|945|944.8|945|944.8|1554
1636380570000|2021-11-08 14:09:30||944.6||944.6||944.6||944.6|0
1636380600000|2021-11-08 14:10:00|945.2|944.8|945.4|945|945.4|945.2|945.2|944.8|5102
1636380610000|2021-11-08 14:10:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1636380680000|2021-11-08 14:11:20|945.4|945|945.2|945|945.4|945|945.2|945|4567
1636380700000|2021-11-08 14:11:40|945|944.8|944.8|944.4|945|944.8|944.8|944.4|7623
1636380710000|2021-11-08 14:11:50|944.6|944.2|944.2|944|944.6|944.2|944.2|944|3247
1636380720000|2021-11-08 14:12:00|944.4|944.2|944.2|943.8|944.6|944.4|944|943.8|12664
1636380730000|2021-11-08 14:12:10|944|943.6|944|943.6|944|943.6|943.8|943.6|814
1636380740000|2021-11-08 14:12:20|943.8|943.8|944|943.8|944.2|943.8|943.8|943.8|2860
1636380750000|2021-11-08 14:12:30|944.2|943.6|943.8|943.6|944.2|943.6|943.8|943.6|411
1636380760000|2021-11-08 14:12:40|943.6|943.4|943.6|943.2|943.6|943.4|943.4|943.2|2223
1636380780000|2021-11-08 14:13:00|943.4|943|943.6|943.2|943.6|943.2|943.4|943|1245
1636380790000|2021-11-08 14:13:10|943.4||943.6||943.6||943.4||0
1636380800000|2021-11-08 14:13:20|943.4|943|943.4|943|943.4|943|943.2|943|1
1636380810000|2021-11-08 14:13:30|943.2||943.4||943.4||943.2||3585
1636380840000|2021-11-08 14:14:00|||||||||301
1636380860000|2021-11-08 14:14:20|943.6|943.2|943.2|943|943.6|943.2|943.2|943|0
1636380870000|2021-11-08 14:14:30|943|942.8|943.6|943.2|943.6|943.2|943|942.8|10160
1636380880000|2021-11-08 14:14:40|943.8|943.4|943.8|943.4|944|943.6|943.8|943.4|595
1636380890000|2021-11-08 14:14:50|944|943.6|943.6|943.2|944|943.6|943.6|943.2|2189
1636380900000|2021-11-08 14:15:00|943.4|943|943.4|943|943.4|943|943.2|943|1345
1636380930000|2021-11-08 14:15:30|||||||||266
1636380960000|2021-11-08 14:16:00|943.2|942.8|943.2|942.8|943.4|943|943|942.8|10294
1636380970000|2021-11-08 14:16:10|943|942.6|943.2|942.8|943.2|942.8|943|942.6|0
1636380980000|2021-11-08 14:16:20|943.4|943|943.2|942.8|943.4|943|943|942.8|539
1636380990000|2021-11-08 14:16:30|943||943||943||943||0
1636381000000|2021-11-08 14:16:40|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|620
1636381020000|2021-11-08 14:17:00|943|942.6|943|942.6|943|942.8|943|942.6|4163
1636381030000|2021-11-08 14:17:10|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1636381070000|2021-11-08 14:17:50|943.2|942.6|944.6|944.2|944.8|944.6|943.2|942.4|80533
1636381080000|2021-11-08 14:18:00|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1636381100000|2021-11-08 14:18:20|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944.2|3964
1636381120000|2021-11-08 14:18:40|944.4|944|944.2|943.8|944.4|944|944|943.6|3736
1636381130000|2021-11-08 14:18:50|944|943.6|944|943.8|944.2|943.8|944|943.6|1739
1636381140000|2021-11-08 14:19:00|944.2||944.2||944.2||944.2||0
1636381150000|2021-11-08 14:19:10|943.8|943.6|943.8|943.2|944|943.6|943.6|943.2|3497
1636381180000|2021-11-08 14:19:40|943.6|943|943.2|942.8|943.6|943|943.2|942.8|5602
1636381200000|2021-11-08 14:20:00|943|942.6|942.8|942.4|943|942.6|942.8|942.4|1744
1636381220000|2021-11-08 14:20:20||942.6||942.4||942.6||942.4|1934
1636381230000|2021-11-08 14:20:30|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942|3500
1636381240000|2021-11-08 14:20:40||942.4||942.4||942.4||942.4|1230
1636381250000|2021-11-08 14:20:50||942.2||942.2||942.2||942.2|0
1636381320000|2021-11-08 14:22:00|942.8|942.4|943|942.6|943|942.8|942.8|942.4|1966
1636381350000|2021-11-08 14:22:30||942.8||942.8||942.8||942.8|0
1636381360000|2021-11-08 14:22:40|943.2|943|943.4|942.8|943.4|943|943.2|942.8|8237
1636381370000|2021-11-08 14:22:50|943.2|943|943.4|943|943.4|943|943.2|943|0
1636381380000|2021-11-08 14:23:00|943.2|942.8|943|942.6|943.4|943|942.8|942.6|2746
1636381400000|2021-11-08 14:23:20|942.8|942.4|942.6|942.2|942.8|942.4|942.2|942|7294
1636381430000|2021-11-08 14:23:50|||||||||83
1636381460000|2021-11-08 14:24:20|942.8|942.4|943|942.6|943|942.6|942.8|942.4|6965
1636381470000|2021-11-08 14:24:30|943.2|942.8|942.8|942.6|943.2|942.8|942.8|942.6|1643
1636381480000|2021-11-08 14:24:40|943|942.4|942.6|942.2|943|942.4|942.4|942.2|5533
1636381530000|2021-11-08 14:25:30|942.4|942.4|942.4|942.2|942.4|942.4|942.4|942.2|5542
1636381540000|2021-11-08 14:25:40||942||942||942||942|1827
1636381550000|2021-11-08 14:25:50||942.2||942.2||942.2||942.2|0
1636381560000|2021-11-08 14:26:00|942.2|942|942.4|942.2|942.4|942.2|942.2|942|3500
1636381580000|2021-11-08 14:26:20|||||||||486
1636381590000|2021-11-08 14:26:30|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|0
1636381600000|2021-11-08 14:26:40|942.6|942.6|943|942.4|943|942.6|942.6|942.4|1428
1636381610000|2021-11-08 14:26:50|942.8|942.6|943|942.6|943|942.6|942.8|942.4|1066
1636381620000|2021-11-08 14:27:00|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.4|0
1636381650000|2021-11-08 14:27:30|942.8||942.8||942.8||942.6||912
1636381670000|2021-11-08 14:27:50|942.6||942.6||942.6||942.6||0
1636381680000|2021-11-08 14:28:00|942.8|942.6|943|942.6|943|942.6|942.8|942.6|3579
1636381730000|2021-11-08 14:28:50|942.8|942.4|942.6|942.4|943|942.6|942.6|942.4|5802
1636381740000|2021-11-08 14:29:00|942.8||942.8||942.8||942.8||750
1636381750000|2021-11-08 14:29:10||942.6||942.6||942.6||942.6|1500
1636381790000|2021-11-08 14:29:50|||||||||216
1636381800000|2021-11-08 14:30:00|942.6|942.4|943|942.6|943|942.6|942.4|942.2|20193
1636381810000|2021-11-08 14:30:10|943.2|942.8|944|943.8|944.2|944|943.2|942.8|17959
1636381820000|2021-11-08 14:30:20|943.8|943.6|944|943.6|944|943.6|943.6|943.4|5779
1636381830000|2021-11-08 14:30:30|944.2|943.8|943.6|943.2|944.2|943.8|943.6|943.2|3233
1636381840000|2021-11-08 14:30:40|943.8|943.4|943.8|943.6|944|943.6|943.8|943.4|2773
1636381850000|2021-11-08 14:30:50|944|943.4|943.8|943.4|944|943.8|943.6|943.2|1567
1636381860000|2021-11-08 14:31:00|943.6|943.6|944|943.6|944|943.8|943.6|943.6|600
1636381870000|2021-11-08 14:31:10|943.8|943.4|943.8|943.4|943.8|943.6|943.6|943.4|2531
1636381880000|2021-11-08 14:31:20|943.6|943.2|943.6|943.4|943.6|943.4|943.4|943.2|750
1636381890000|2021-11-08 14:31:30|943.8|943.2|943.6|943.4|943.8|943.6|943.6|943.2|1310
1636381910000|2021-11-08 14:31:50|943.8|943.6|944|943.6|944|943.8|943.8|943.6|1650
1636381920000|2021-11-08 14:32:00|944.2|943.8|945.2|945|945.4|945|944.2|943.8|17353
1636381930000|2021-11-08 14:32:10|945.4|944.8|945.6|945.2|945.6|945.2|945.4|944.8|2280
1636381940000|2021-11-08 14:32:20|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.2|8434
1636381950000|2021-11-08 14:32:30|945.6|945.2|945.8|945.4|945.8|945.4|945.4|945.2|5651
1636381960000|2021-11-08 14:32:40|945.6|945.2|945.8|945.4|946|945.6|945.2|944.8|36233
1636381970000|2021-11-08 14:32:50|945.6|945.2|945.6|945|945.8|945.4|945.2|944.8|2974
1636381980000|2021-11-08 14:33:00|945.4|945.2|946.6|946|946.6|946.4|945.2|945|19390
1636381990000|2021-11-08 14:33:10|946.4|945.8|945.6|945.2|946.4|946|945.6|945.2|1530
1636382000000|2021-11-08 14:33:20|945.8|945.4|945.8|945.4|946|945.4|945.8|945.2|0
1636382010000|2021-11-08 14:33:30||945.6||945.6||945.6||945.6|2743
1636382020000|2021-11-08 14:33:40|945.6|945.4|944.8|944.4|945.6|945.4|944.8|944.4|7736
1636382030000|2021-11-08 14:33:50|945|944.6|945|944.6|945.2|944.8|945|944.6|658
1636382040000|2021-11-08 14:34:00|944.8|944.4|945.4|945|945.4|945|944.8|944.4|3793
1636382050000|2021-11-08 14:34:10|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945|4721
1636382080000|2021-11-08 14:34:40||945.6||945.4||945.6||945.4|0
1636382100000|2021-11-08 14:35:00|946|945.6|947|946.6|947|946.6|946|945.6|16729
1636382110000|2021-11-08 14:35:10|946.8|946.4|947.2|946.8|947.2|946.8|946.8|946.4|200
1636382120000|2021-11-08 14:35:20|947|946.6|947|946.6|947.2|946.8|946.6|946.4|6299
1636382130000|2021-11-08 14:35:30|947.2|946.4|947.2|946.8|947.2|946.8|947|946.4|0
1636382140000|2021-11-08 14:35:40|947|946.6|947|946.6|947|946.8|946.8|946.4|640
1636382150000|2021-11-08 14:35:50|946.8|946.4|946.4|946|947.2|946.4|946.2|946|15372
1636382160000|2021-11-08 14:36:00|946.6|946.2|947|946.6|947.2|946.8|946.6|946|24539
1636382170000|2021-11-08 14:36:10|947.2|946.8|947.4|947|947.4|947|947|946.8|0
1636382200000|2021-11-08 14:36:40|947.6|947.2|948|947.6|948.4|948.2|947.6|947.2|9964
1636382210000|2021-11-08 14:36:50|947.8|947.4|947.4|947|948|947.4|947.4|947|3877
1636382220000|2021-11-08 14:37:00|947.6|947.2|947.8|947.4|947.8|947.6|947.6|947.2|892
1636382230000|2021-11-08 14:37:10|948|947.6|948.4|947.8|948.6|948.2|948|947.6|9253
1636382240000|2021-11-08 14:37:20|948.6|948|948.8|948.4|948.8|948.6|948.6|947.8|4478
1636382250000|2021-11-08 14:37:30|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948|4753
1636382260000|2021-11-08 14:37:40|948.8|948|948.8|948.4|948.8|948.4|948.8|948|500
1636382270000|2021-11-08 14:37:50|949|948.6|949.2|948.6|949.2|948.8|949|948.6|2587
1636382280000|2021-11-08 14:38:00|949.4|948.8|949.2|948.8|949.4|948.8|949.2|948.6|0
1636382290000|2021-11-08 14:38:10|949|948.6|949|948.6|949.2|948.6|949|948.6|2035
1636382300000|2021-11-08 14:38:20|949.2|948.8|949.2|948.6|949.2|948.8|949.2|948.6|200
1636382310000|2021-11-08 14:38:30|949|948.8|949.2|948.6|949.2|948.8|949|948.6|0
1636382320000|2021-11-08 14:38:40||948.8||948.6||948.8||948.6|100
1636382330000|2021-11-08 14:38:50|949|948.4|949.2|948.8|949.2|948.8|948.6|948.2|12939
1636382340000|2021-11-08 14:39:00|949|948.6|948.8|948.6|949|948.8|948.8|948.6|391
1636382350000|2021-11-08 14:39:10|948.6|948.4|949|948.4|949|948.6|948.6|948.2|0
1636382360000|2021-11-08 14:39:20|948.8|948.2|949|948.4|949|948.6|948.8|948.2|0
1636382370000|2021-11-08 14:39:30|949.2|948.6|949.2|948.6|949.2|948.8|949|948.4|2667
1636382380000|2021-11-08 14:39:40|949|948.8|949.2|948.8|949.2|948.8|949|948.6|0
1636382390000|2021-11-08 14:39:50||948.6||948.8||948.8||948.6|0
1636382410000|2021-11-08 14:40:10|949.4|949|949.4|949.2|949.4|949.2|949.4|949|2725
1636382420000|2021-11-08 14:40:20|949.2|949|949.4|948.8|949.4|949|949.2|948.8|1052
1636382430000|2021-11-08 14:40:30|949.2|948.6|950|949.4|950|949.8|949.2|948.6|16891
1636382440000|2021-11-08 14:40:40|949.8||949.8||949.8||949.8||0
1636382450000|2021-11-08 14:40:50|||||||||1000
1636382460000|2021-11-08 14:41:00|||||||||848
1636382520000|2021-11-08 14:42:00|||||||||427
1636382540000|2021-11-08 14:42:20|950|949.6|950.2|949.8|950.4|950.2|950|949.6|150564
1636382550000|2021-11-08 14:42:30|950.4|950|950.4|950|950.4|950|950.4|949.8|2702
1636382560000|2021-11-08 14:42:40|950.2|949.8|950|949.6|950.4|949.8|950|949.6|7225
1636382570000|2021-11-08 14:42:50|949.8|949.8|949.8|949.4|949.8|949.8|949.8|949.4|7814
1636382580000|2021-11-08 14:43:00|949.6|949.6|949.8|949.6|950|949.6|949.6|949.4|9446
1636382590000|2021-11-08 14:43:10|950|949.8|950|949.6|950|949.8|950|949.6|5041
1636382600000|2021-11-08 14:43:20|950.2|949.8|950.2|949.8|950.4|950|950|949.6|13770
1636382610000|2021-11-08 14:43:30|950.4|950|951.4|951|951.6|951.2|950.4|950|18289
1636382620000|2021-11-08 14:43:40|951.2|950.8|951|950.6|951.2|950.8|951|950.6|1926
1636382640000|2021-11-08 14:44:00|951.2|950.8|951.2|950.6|951.2|950.8|951.2|950.6|0
1636382650000|2021-11-08 14:44:10|951||951.2||951.2||951||11793
1636382660000|2021-11-08 14:44:20|951|950.4|951|950.4|951|950.4|950.8|950.4|983
1636382670000|2021-11-08 14:44:30||950.6||950.6||950.8||950.6|1014
1636382690000|2021-11-08 14:44:50|950.8|950.4|950.6|950|950.8|950.4|950.4|950|3954
1636382700000|2021-11-08 14:45:00|950.4|950.2|950.2|949.8|950.8|950.2|950.2|949.8|2566
1636382710000|2021-11-08 14:45:10|950|949.6|950|949.6|950|949.6|950|949.6|854
1636382720000|2021-11-08 14:45:20|950.2|949.8|949.6|949.2|950.2|949.8|949.6|949.2|2970
1636382730000|2021-11-08 14:45:30|949.8|949.4|950.2|949.8|950.8|950.4|949.8|949.2|8507
1636382740000|2021-11-08 14:45:40|950|949.6|949.8|949.2|950|949.6|949.8|949.2|2094
1636382750000|2021-11-08 14:45:50|949.6|949.4|950|949.6|950|949.6|949.6|949.2|0
1636382760000|2021-11-08 14:46:00|949.8|949.4|950|949.6|950|949.6|949.8|949.2|193
1636382770000|2021-11-08 14:46:10|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|264
1636382780000|2021-11-08 14:46:20|950.4|950|950.2|949.8|950.4|950|950.2|949.6|6660
1636382790000|2021-11-08 14:46:30|950|949.6|950|949.6|950|950|950|949.6|3843
1636382810000|2021-11-08 14:46:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|1215
1636382820000|2021-11-08 14:47:00|950.4|950|950.4|950|950.4|950|950.4|950|47
1636382830000|2021-11-08 14:47:10|950.6|950.2|951|950.6|951|950.8|950.6|950|25054
1636382840000|2021-11-08 14:47:20|951.2|950.8|951.4|951|951.4|951|951.2|950.8|8537
1636382850000|2021-11-08 14:47:30|951.6|951.2|951.8|951.2|951.8|951.6|951.6|951|8205
1636382860000|2021-11-08 14:47:40|952|951.4|951.8|951.4|952|951.6|951.8|951.4|9123
1636382870000|2021-11-08 14:47:50||951.2||951.4||951.4||951.2|0
1636382880000|2021-11-08 14:48:00|952|951.6|952|951.6|952|951.6|952|951.6|1915
1636382900000|2021-11-08 14:48:20|951.8|951.4|951.6|951.2|952|951.4|951.4|951.2|21006
1636382910000|2021-11-08 14:48:30|951.8|951.4|951.8|951.2|951.8|951.4|951.8|951.2|714
1636382920000|2021-11-08 14:48:40|951.6||951.6||951.6||951.6||0
1636382940000|2021-11-08 14:49:00|951.8|951.4|952|951.6|952|951.8|951.8|951.4|17066
1636382950000|2021-11-08 14:49:10|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|13588
1636382960000|2021-11-08 14:49:20|952|951.6|952|951.6|952|951.8|951.8|951.4|804
1636382970000|2021-11-08 14:49:30||951.8||951.8||951.8||951.6|0
1636382980000|2021-11-08 14:49:40|951.8|951.6|951.8|951.4|951.8|951.6|951.6|951.2|7833
1636382990000|2021-11-08 14:49:50|952|951.6|951.8|951.4|952|951.6|951.8|951.2|0
1636383000000|2021-11-08 14:50:00||951.2||951.4||951.4||951.2|0
1636383010000|2021-11-08 14:50:10|951.6|951.2|951.6|951.2|951.6|951.4|951.4|951.2|4122
1636383030000|2021-11-08 14:50:30|951.8|951.4|951.8|951.6|952|951.8|951.8|951.4|8441
1636383040000|2021-11-08 14:50:40|951.6|951.4|951.8|951.4|951.8|951.6|951.6|951.2|3307
1636383080000|2021-11-08 14:51:20|951.6|951.2|951.4|951.2|951.6|951.2|951.4|951.2|8424
1636383090000|2021-11-08 14:51:30|951.2|951|951.2|951|951.2|951|951.2|951|4945
1636383100000|2021-11-08 14:51:40|951.4|951.2|951.6|951.2|951.8|951.4|951.4|951.2|2036
1636383110000|2021-11-08 14:51:50|||||||||1505
1636383120000|2021-11-08 14:52:00|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|2925
1636383130000|2021-11-08 14:52:10|952|951.6|952|951.6|952|951.6|952|951.6|6903
1636383140000|2021-11-08 14:52:20|951.8|951.4|951.8|951.4|951.8|951.6|951.8|951.4|689
1636383150000|2021-11-08 14:52:30|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|0
1636383160000|2021-11-08 14:52:40|952|951.2|952|951.6|952|951.6|951.8|951.2|3380
1636383180000|2021-11-08 14:53:00|952.2|951.8|952.4|952|952.4|952.2|952.2|951.6|2636
1636383190000|2021-11-08 14:53:10|952.6|952.2|952.8|952.2|952.8|952.6|952.4|952|25234
1636383200000|2021-11-08 14:53:20|952.6||952.6||952.6||952.6||517
1636383210000|2021-11-08 14:53:30|952.8||952.8||952.8||952.6||0
1636383230000|2021-11-08 14:53:50|952.6||952.6||952.8||952.6||1940
1636383260000|2021-11-08 14:54:20|952.8||952.8||952.8||952.6||0
1636383270000|2021-11-08 14:54:30|952.6|952.4|952.6|952.2|952.8|952.4|952.6|952.2|839
1636383290000|2021-11-08 14:54:50|952.4|952|952.4|952|952.6|952|952.2|951.8|8920
1636383300000|2021-11-08 14:55:00|952.6|951.8|952|951.8|952.6|951.8|952|951.8|978
1636383310000|2021-11-08 14:55:10||951.6||951.6||951.6||951.6|1196
1636383330000|2021-11-08 14:55:30|951.8||951.8||951.8||951.8||554
1636383340000|2021-11-08 14:55:40|952||952||952||952||556
1636383350000|2021-11-08 14:55:50|951.8|951.4|951.6|951.4|951.8|951.4|951.6|951.4|4761
1636383360000|2021-11-08 14:56:00|951.4|951.2|951|950.6|951.4|951.2|950.8|950.6|1826
1636383370000|2021-11-08 14:56:10|950.8|950.4|950.6|950|950.8|950.6|950.6|950|0
1636383380000|2021-11-08 14:56:20|950.4|950.2|950.4|950|950.4|950.2|950.4|950|0
1636383400000|2021-11-08 14:56:40|950.6|950.2|950.6|950.4|951|950.8|950.6|950.2|30958
1636383410000|2021-11-08 14:56:50|950.8|950.6|950.8|950.2|950.8|950.6|950.8|950.2|95
1636383420000|2021-11-08 14:57:00|950.6|950.4|950.6|950.4|950.8|950.4|950.6|950|1203
1636383430000|2021-11-08 14:57:10|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|43
1636383440000|2021-11-08 14:57:20|951|950.8|951.2|951|951.2|951|951|950.6|5
1636383450000|2021-11-08 14:57:30|951.4|951.2|951.4|951.2|951.6|951.2|951.4|951|1748
1636383460000|2021-11-08 14:57:40|951.6||951.6||951.6||951.6||629
1636383470000|2021-11-08 14:57:50|951.4|951|951|950.6|951.6|951|951|950.6|9372
1636383480000|2021-11-08 14:58:00|950.8|950.4|950.4|950|951|950.4|950.4|950|1565
1636383490000|2021-11-08 14:58:10|950.6|950.2|950.6|950.2|950.6|950.2|950.6|950.2|486
1636383500000|2021-11-08 14:58:20|950.4|950|950.4|950|950.4|950|950.4|950|0
1636383510000|2021-11-08 14:58:30|950.6||950.4||950.6||950.4||0
1636383520000|2021-11-08 14:58:40|950.6|950.2|950.8|950.4|950.8|950.4|950.4|950.2|3142
1636383530000|2021-11-08 14:58:50|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|0
1636383540000|2021-11-08 14:59:00|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|1000
1636383550000|2021-11-08 14:59:10|||||||||100
1636383560000|2021-11-08 14:59:20|950.6|950.2|950.6|950.2|950.8|950.2|950.4|950.2|1965
1636383570000|2021-11-08 14:59:30|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|100
1636383580000|2021-11-08 14:59:40|951|950.6|951.8|951.2|952.2|952|951|950.4|14304
1636383590000|2021-11-08 14:59:50|951.6|951.4|951.8|951.2|951.8|951.4|951.6|951.2|156
1636383600000|2021-11-08 15:00:00|951.6|951|950.8|950.4|951.6|951.2|950.8|950.4|6522
1636383610000|2021-11-08 15:00:10|951|950.6|951.4|951|951.4|951|950.8|950.4|7412
1636383630000|2021-11-08 15:00:30|951.2|950.8|951|950.6|951.2|951|951|950.6|6852
1636383640000|2021-11-08 15:00:40|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|1040
1636383650000|2021-11-08 15:00:50|951||950.8||951||950.8||0
1636383660000|2021-11-08 15:01:00|951|950.6|950.8|950.4|951|950.6|950.8|950.4|0
1636383670000|2021-11-08 15:01:10|950.6||950.6||950.6||950.6||2202
1636383680000|2021-11-08 15:01:20|950.4|950.2|950.6|950.4|950.6|950.4|950.4|950.2|33
1636383690000|2021-11-08 15:01:30|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|317
1636383710000|2021-11-08 15:01:50|951|950.6|951|950.6|951|950.8|951|950.6|1020
1636383720000|2021-11-08 15:02:00|950.8|950.4|950.8|950.4|950.8|950.4|950.6|950.4|962
1636383740000|2021-11-08 15:02:20|950.6|950.2|950.6|950.2|950.8|950.4|950.4|950.2|23447
1636383750000|2021-11-08 15:02:30|950.8|950.4|951.6|951|951.6|951.4|950.6|950.4|15111
1636383760000|2021-11-08 15:02:40|951.8|951.2|951.8|951.4|951.8|951.6|951.8|951.2|1975
1636383770000|2021-11-08 15:02:50|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|21
1636383790000|2021-11-08 15:03:10||951.4||951.2||951.4||951.2|4627
1636383800000|2021-11-08 15:03:20|951.4|951|951.4|951|951.4|951|951.2|950.8|7094
1636383810000|2021-11-08 15:03:30|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1636383830000|2021-11-08 15:03:50|951|950.6|951|950.6|951|950.8|951|950.6|3174
1636383850000|2021-11-08 15:04:10|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|513
1636383870000|2021-11-08 15:04:30|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|555
1636383880000|2021-11-08 15:04:40|950.4|950|950|949.6|950.4|950|950|949.6|5074
1636383900000|2021-11-08 15:05:00|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.6|3017
1636383920000|2021-11-08 15:05:20|950|950|950.2|950|950.2|950|950|950|3
1636383930000|2021-11-08 15:05:30|950.4|949.8|950.2|949.8|950.4|950|950|949.8|4776
1636383950000|2021-11-08 15:05:50|950.4|950|950.4|950.2|950.4|950.2|950.4|950|2736
1636383960000|2021-11-08 15:06:00||950||950||950||950|3
1636384000000|2021-11-08 15:06:40|950.2||950.2||950.2||950.2||0
1636384010000|2021-11-08 15:06:50|950.4|950.2|950.8|950.4|950.8|950.6|950.4|950.2|2623
1636384020000|2021-11-08 15:07:00|951|950.6|951|950.6|951|950.6|951|950.6|435
1636384030000|2021-11-08 15:07:10|950.8|950.4|950.8|950.4|951|950.6|950.8|950.4|3309
1636384040000|2021-11-08 15:07:20|951|950.6|951|950.6|951|950.6|951|950.6|0
1636384050000|2021-11-08 15:07:30|951.2|950.8|951.4|951|951.4|951|951.2|950.6|2317
1636384060000|2021-11-08 15:07:40|951.2|950.8|951.4|951|951.4|951|951.2|950.8|855
1636384070000|2021-11-08 15:07:50|951.2|950.8|951|950.8|951.2|950.8|951|950.8|6420
1636384080000|2021-11-08 15:08:00|950.8|950.6|951|950.6|951|950.6|950.8|950.6|3443
1636384090000|2021-11-08 15:08:10|950.8|950.4|950.4|950.2|951|950.4|950.2|950|9387
1636384100000|2021-11-08 15:08:20|950.6|950.4|950.4|950|950.8|950.4|950.4|950|16
1636384110000|2021-11-08 15:08:30||950.2||950||950.2||950|0
1636384120000|2021-11-08 15:08:40||950.2||950.2||950.2||950.2|0
1636384130000|2021-11-08 15:08:50|950.2|950|950.2|949.8|950.2|950|950.2|949.8|2892
1636384140000|2021-11-08 15:09:00|950.4|950|951|950.6|951|950.8|950.4|949.8|6701
1636384170000|2021-11-08 15:09:30|950.8|950.4|950.6|950.4|950.8|950.4|950.6|950.4|1499
1636384180000|2021-11-08 15:09:40|||||||||1500
1636384190000|2021-11-08 15:09:50|950.8|950.6|950.6|950.4|951|950.6|950.6|950.4|3
1636384200000|2021-11-08 15:10:00|950.8|950.6|950.8|950.4|951|950.6|950.8|950.4|16
1636384220000|2021-11-08 15:10:20||950.6||950.6||950.6||950.6|3223
1636384230000|2021-11-08 15:10:30|950.6|950.4|950.6|950.2|950.8|950.4|950.4|950|7429
1636384240000|2021-11-08 15:10:40|950.4|950|950.6|950.2|950.6|950.2|950.4|950|0
1636384250000|2021-11-08 15:10:50|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|633
1636384260000|2021-11-08 15:11:00|950.6|950.2|950.8|950.4|950.8|950.4|950.6|950.2|1251
1636384300000|2021-11-08 15:11:40|951|950.6|951|950.6|951|950.8|950.8|950.4|5806
1636384310000|2021-11-08 15:11:50|950.8|950.4|950.6|950.2|950.8|950.6|950.4|950.2|2912
1636384330000|2021-11-08 15:12:10||950.4||950.2||950.4||950.2|0
1636384370000|2021-11-08 15:12:50|950.4|950|950.2|950|950.4|950|950.2|949.8|7943
1636384380000|2021-11-08 15:13:00|950.4|950.2|950.4|950|950.4|950.2|950.4|950|3
1636384400000|2021-11-08 15:13:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|3947
1636384410000|2021-11-08 15:13:30|950|949.6|949.8|949.6|950.2|949.6|949.8|949.6|536
1636384420000|2021-11-08 15:13:40|950|949.8|950|949.6|950|949.8|949.8|949.6|492
1636384430000|2021-11-08 15:13:50|949.8|949.4|949.4|949|949.8|949.6|949.4|949|2103
1636384440000|2021-11-08 15:14:00|949.2|948.8|949.2|948.6|949.2|948.8|949.2|948.6|0
1636384450000|2021-11-08 15:14:10||948.8||949||949||948.8|300
1636384460000|2021-11-08 15:14:20|949.4|949.2|949.6|949.2|949.6|949.2|949.2|948.8|4310
1636384470000|2021-11-08 15:14:30|949.4||949.4||949.4||949.4||1024
1636384480000|2021-11-08 15:14:40|949.2|949|949.2|948.8|949.2|949|949.2|948.8|35
1636384490000|2021-11-08 15:14:50||949||948.8||949||948.8|0
1636384500000|2021-11-08 15:15:00|949|948.6|949|948.6|949|948.6|949|948.6|5515
1636384510000|2021-11-08 15:15:10||948.8||948.8||948.8||948.6|1421
1636384520000|2021-11-08 15:15:20||948.6||948.6||948.6||948.6|0
1636384530000|2021-11-08 15:15:30|949.2|948.8|949|948.6|949.2|948.8|949|948.6|1578
1636384540000|2021-11-08 15:15:40|949.2|948.8|949.2|948.8|949.2|948.8|949|948.6|600
1636384550000|2021-11-08 15:15:50|949|948.6|949.2|948.6|949.2|948.8|949|948.6|0
1636384560000|2021-11-08 15:16:00|949|948.8|949.8|949.6|949.8|949.6|949|948.6|22376
1636384570000|2021-11-08 15:16:10|950|949.4|949.8|949.4|950|949.6|949.6|949.4|2100
1636384600000|2021-11-08 15:16:40||949.6||949.6||949.6||949.6|2
1636384610000|2021-11-08 15:16:50|950|949.8|949.8|949.6|950|949.8|949.8|949.6|100
1636384620000|2021-11-08 15:17:00|950|949.8|950|949.8|950|949.8|950|949.8|2
1636384630000|2021-11-08 15:17:10|950.2|949.6|950.6|950.2|951|950.8|950.2|949.6|22747
1636384640000|2021-11-08 15:17:20|950.4||950.4||950.4||950.4||46
1636384660000|2021-11-08 15:17:40|950.2|950|950.2|949.8|950.4|950|950|949.8|11461
1636384670000|2021-11-08 15:17:50||949.6||949.8||949.8||949.6|0
1636384680000|2021-11-08 15:18:00|950|949.6|949.4|949|950.2|949.6|949.4|949|3174
1636384700000|2021-11-08 15:18:20|949.2|948.8|949.2|948.8|949.2|948.8|949|948.6|324
1636384720000|2021-11-08 15:18:40|949||949.2||949.2||949||149
1636384730000|2021-11-08 15:18:50|949|948.6|948.6|948.4|949|948.6|948.6|948.2|5017
1636384740000|2021-11-08 15:19:00|948.8|948.6|948.8|948.6|949|948.8|948.8|948.6|429
1636384760000|2021-11-08 15:19:20||948.4||948.4||948.6||948.4|2380
1636384780000|2021-11-08 15:19:40|948.6|948.6|948.4|948|948.8|948.6|948.4|948|6326
1636384790000|2021-11-08 15:19:50|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948|426
1636384800000|2021-11-08 15:20:00|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.4|2433
1636384810000|2021-11-08 15:20:10|||||||||10
1636384820000|2021-11-08 15:20:20|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|31
1636384840000|2021-11-08 15:20:40|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|4413
1636384860000|2021-11-08 15:21:00|948.4|948|948.4|948|948.6|948|948.2|948|2090
1636384870000|2021-11-08 15:21:10|948.6|948.2|949|948.6|949|948.6|948.4|948|10564
1636384880000|2021-11-08 15:21:20|949.2|948.8|948.8|948.4|949.2|949|948.8|948.4|5222
1636384890000|2021-11-08 15:21:30|948.6||948.6||948.6||948.6||0
1636384900000|2021-11-08 15:21:40|948.8||948.6||948.8||948.6||95
1636384910000|2021-11-08 15:21:50|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|4211
1636384920000|2021-11-08 15:22:00|948.8|948.4|948.6|948.2|948.8|948.6|948.6|948.2|5276
1636384940000|2021-11-08 15:22:20||948.4||948.2||948.4||948.2|2635
1636384950000|2021-11-08 15:22:30||948.4||948.4||948.4||948.4|0
1636384960000|2021-11-08 15:22:40|948.4|948.2|948|947.6|948.6|948.2|948|947.6|7970
1636384980000|2021-11-08 15:23:00|947.8|947.4|947.8|947.4|948|947.6|947.6|947.4|7754
1636385020000|2021-11-08 15:23:40|948|947.6|947.6|947.4|948|947.6|947.6|947.4|5649
1636385030000|2021-11-08 15:23:50|947.8|947.6|947.8|947.4|948|947.6|947.8|947.4|594
1636385050000|2021-11-08 15:24:10|948|947.6|947.8|947.4|948|947.6|947.8|947.4|6308
1636385070000|2021-11-08 15:24:30|947.6|947|947.6|947.2|947.6|947.2|947.2|947|37789
1636385120000|2021-11-08 15:25:20|947.4|947|947.2|947|947.6|947|947.2|947|4214
1636385140000|2021-11-08 15:25:40|947.4|947.2|947.6|947.2|947.8|947.6|947.4|947.2|3288
1636385150000|2021-11-08 15:25:50|947.8|947.4|948.4|948.2|948.6|948.4|947.6|947.2|36462
1636385160000|2021-11-08 15:26:00|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|2566
1636385190000|2021-11-08 15:26:30|948.8|948.4|948.6|948.4|948.8|948.6|948.4|948.2|12922
1636385200000|2021-11-08 15:26:40|948.8|948.2|948.8|948.4|949|948.6|948.6|948.2|16012
1636385210000|2021-11-08 15:26:50|948.6|948.2|948.4|948.2|948.6|948.4|948.4|948.2|2367
1636385220000|2021-11-08 15:27:00|948.6||948.6||948.6||948.6||2
1636385230000|2021-11-08 15:27:10|948.8|948.4|948.8|948.4|948.8|948.6|948.8|948.4|726
1636385240000|2021-11-08 15:27:20|948.6||948.8||948.8||948.6||1520
1636385250000|2021-11-08 15:27:30|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|6218
1636385270000|2021-11-08 15:27:50|948.4|948|948.4|948|948.6|948|948.2|948|3345
1636385280000|2021-11-08 15:28:00|948.2|947.8|947.8|947.6|948.2|947.8|947.8|947.4|2418
1636385290000|2021-11-08 15:28:10||947.4||947.4||947.4||947.4|0
1636385300000|2021-11-08 15:28:20|947.6|947.2|947.2|946.8|947.8|947.2|947.2|946.8|18048
1636385310000|2021-11-08 15:28:30|947.4|947|947.4|947|947.4|947.2|947.2|947|2396
1636385320000|2021-11-08 15:28:40|947.2|946.8|946.8|946.4|947.4|946.8|946.6|946.4|12973
1636385330000|2021-11-08 15:28:50|947|946.6|947|946.6|947|946.6|947|946.6|4806
1636385340000|2021-11-08 15:29:00|946.8|946.4|947.2|946.8|947.4|947|946.8|946.4|6749
1636385360000|2021-11-08 15:29:20|947.4|947|947.2|946.8|947.4|947|947.2|946.8|2956
1636385370000|2021-11-08 15:29:30|947.4|947|947.2|947|947.4|947|947.2|947|1290
1636385380000|2021-11-08 15:29:40|947|946.8|947|946.6|947|946.8|946.6|946.4|13847
1636385390000|2021-11-08 15:29:50|947.2|946.4|946.8|946.4|947.2|946.4|946.8|946.4|0
1636385400000|2021-11-08 15:30:00|947|946.6|947|946.8|947|946.8|947|946.6|4278
1636385410000|2021-11-08 15:30:10|947.2|947|947.2|946.8|947.2|947|947.2|946.8|705
1636385430000|2021-11-08 15:30:30|947.4|947|947.4|947|947.4|947.2|947.2|947|2735
1636385440000|2021-11-08 15:30:40|947.2|946.8|947|946.6|947.2|946.8|947|946.6|304
1636385450000|2021-11-08 15:30:50|||||||||1202
1636385460000|2021-11-08 15:31:00|946.8|946.8|947.2|946.8|947.2|946.8|946.8|946.8|2138
1636385480000|2021-11-08 15:31:20|947.4|947|947.4|947|947.4|947|947.4|947|616
1636385490000|2021-11-08 15:31:30|||||||||14
1636385520000|2021-11-08 15:32:00|947.2|947.2|947.2|947|947.2|947.2|947.2|947|2702
1636385530000|2021-11-08 15:32:10|947|946.8|947.2|946.8|947.2|946.8|947|946.8|3576
1636385540000|2021-11-08 15:32:20|947|946.6|946.6|946.2|947|946.6|946.6|946.2|2100
1636385550000|2021-11-08 15:32:30|946.4|946|946.4|946|946.6|946|946.2|946|4427
1636385570000|2021-11-08 15:32:50|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|1658
1636385600000|2021-11-08 15:33:20|946.4|946|946.4|946.2|946.4|946.2|946.4|946|1763
1636385610000|2021-11-08 15:33:30|946.6|946.4|946.8|946.4|947|946.6|946.6|946.4|3733
1636385650000|2021-11-08 15:34:10|947|946.6|947.2|946.8|947.2|946.8|947|946.4|3430
1636385660000|2021-11-08 15:34:20|947|947|947.6|947.2|947.6|947.2|947|947|1708
1636385680000|2021-11-08 15:34:40|||||||||192
1636385690000|2021-11-08 15:34:50||947.4||947.4||947.4||947.2|0
1636385700000|2021-11-08 15:35:00|947.8|947.2|948|947.8|948|947.8|947.8|947.2|2920
1636385710000|2021-11-08 15:35:10|948.2|948.2|948.8|948.4|949|948.6|948.2|948.2|13978
1636385720000|2021-11-08 15:35:20|949|948.6|949.2|948.6|949.2|948.6|949|948.6|0
1636385730000|2021-11-08 15:35:30|949|948.8|948.8|948.4|949.2|948.8|948.8|948.4|499
1636385740000|2021-11-08 15:35:40|949|948.6|949|948.6|949|948.6|949|948.6|0
1636385750000|2021-11-08 15:35:50||948.8||948.8||948.8||948.8|0
1636385760000|2021-11-08 15:36:00|949.2|948.6|949.2|948.8|949.4|949|948.8|948.6|1932
1636385770000|2021-11-08 15:36:10|949|948.6|948.8|948.6|949|948.6|948.8|948.4|10925
1636385830000|2021-11-08 15:37:10|948.6|948.4|948.6|948.2|948.6|948.4|948.2|948|4200
1636385840000|2021-11-08 15:37:20|948.4|948|948.4|948|948.4|948.2|948.4|948|336
1636385850000|2021-11-08 15:37:30|948.2|947.8|948.2|947.8|948.4|947.8|948|947.8|1032
1636385860000|2021-11-08 15:37:40|948||948.2||948.2||948||1138
1636385870000|2021-11-08 15:37:50|948|948|948.2|947.8|948.2|948|947.8|947.6|3460
1636385890000|2021-11-08 15:38:10|948|947.6|948|947.6|948.2|947.8|947.8|947.6|2738
1636385910000|2021-11-08 15:38:30|947.8||948||948||947.8||0
1636385920000|2021-11-08 15:38:40|947.8|947.4|947.2|946.8|948|947.4|947.2|946.8|10438
1636385930000|2021-11-08 15:38:50|947|946.6|947.2|947|947.2|947|947|946.6|1181
1636385940000|2021-11-08 15:39:00|947.4|947.2|947.4|947|947.4|947.2|947.4|947|3
1636385950000|2021-11-08 15:39:10||947.2||947.2||947.2||947|644
1636385960000|2021-11-08 15:39:20|947.6|947.4|948|947.6|948|947.8|947.6|947.4|1627
1636385970000|2021-11-08 15:39:30|||||||||1449
1636385990000|2021-11-08 15:39:50|947.8||948||948||947.8||367
1636386000000|2021-11-08 15:40:00|948.2|947.8|948.2|947.8|948.2|948|948.2|947.8|3436
1636386020000|2021-11-08 15:40:20|948||948.2||948.2||948||0
1636386030000|2021-11-08 15:40:30|948|947.6|947.6|947.4|948|947.6|947.6|947.2|3266
1636386040000|2021-11-08 15:40:40|947.8|947.2|947.2|946.8|947.8|947.2|947|946.8|4932
1636386050000|2021-11-08 15:40:50|947|946.6|947|946.6|947|946.6|947|946.6|320
1636386060000|2021-11-08 15:41:00|947.2|946.8|947.4|947|947.4|947|947.2|946.8|30
1636386070000|2021-11-08 15:41:10|947.2|946.8|947.4|947|947.4|947|947.2|946.8|0
1636386080000|2021-11-08 15:41:20||947.2||947.2||947.2||947|493
1636386090000|2021-11-08 15:41:30|947.6|947.4|947.8|947.4|948|947.6|947.6|947.4|1810
1636386100000|2021-11-08 15:41:40|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947.2|0
1636386110000|2021-11-08 15:41:50|947.2|947|947|946.6|947.2|947|946.8|946.6|8956
1636386120000|2021-11-08 15:42:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|2952
1636386130000|2021-11-08 15:42:10|947.4|947|947.4|947|947.4|947|947.4|947|1587
1636386150000|2021-11-08 15:42:30|947.6|947.2|948|947.6|948.2|947.8|947.6|947|5097
1636386160000|2021-11-08 15:42:40|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.2|6523
1636386170000|2021-11-08 15:42:50|948|947.6|948|947.6|948.2|947.8|948|947.6|682
1636386180000|2021-11-08 15:43:00|948.2|947.8|948.4|948|948.4|948|948.2|947.8|4331
1636386190000|2021-11-08 15:43:10|948.6|948.2|948.2|947.8|948.6|948.2|948|947.8|5072
1636386200000|2021-11-08 15:43:20||948||948||948||948|0
1636386210000|2021-11-08 15:43:30|948.4|948.2|948.6|948.4|948.6|948.4|948.4|948.2|123
1636386230000|2021-11-08 15:43:50|948.8|948.6|949|948.6|949.2|948.8|948.8|948.6|4608
1636386240000|2021-11-08 15:44:00|948.8||949||949||948.8||179
1636386250000|2021-11-08 15:44:10|948.8|948.4|949|948.6|949|948.6|948.6|948.4|6039
1636386260000|2021-11-08 15:44:20|948.8|948.4|948.8|948.4|949|948.4|948.4|948.2|7902
1636386270000|2021-11-08 15:44:30|949|948.6|948.8|948.4|949|948.6|948.8|948.4|397
1636386280000|2021-11-08 15:44:40|949|948.6|949|948.6|949|948.6|949|948.6|0
1636386290000|2021-11-08 15:44:50|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1636386300000|2021-11-08 15:45:00|949.4|949|949.2|948.8|949.4|949|949|948.6|2859
1636386310000|2021-11-08 15:45:10|949|948.6|949|948.6|949|948.6|948.8|948.6|997
1636386320000|2021-11-08 15:45:20|||||||||84
1636386330000|2021-11-08 15:45:30|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1636386340000|2021-11-08 15:45:40|949|948.6|949.2|948.8|949.2|948.8|949|948.6|0
1636386350000|2021-11-08 15:45:50|949|948.6|949|948.8|949|948.8|949|948.6|677
1636386360000|2021-11-08 15:46:00|949.2||949.2||949.2||949.2||0
1636386390000|2021-11-08 15:46:30||949||949||949||949|489
1636386400000|2021-11-08 15:46:40|949.4|949.2|949.6|949.4|949.6|949.4|949.4|949|4778
1636386410000|2021-11-08 15:46:50|949.4|949.2|949.4|949|949.4|949.2|949.2|949|4338
1636386430000|2021-11-08 15:47:10|949.6|949.2|949.6|949.2|949.8|949.4|949.4|949|3078
1636386440000|2021-11-08 15:47:20|949.4|949|949.4|949.2|949.6|949.2|949.4|949|656
1636386450000|2021-11-08 15:47:30||949||949.2||949.2||949|2776
1636386460000|2021-11-08 15:47:40|949.6|949|949.4|949.2|949.6|949.2|949.2|949|1418
1636386470000|2021-11-08 15:47:50||949||949||949||949|0
1636386480000|2021-11-08 15:48:00|949.2|948.8|949.2|948.8|949.4|949|949|948.6|11034
1636386490000|2021-11-08 15:48:10|949|948.4|949.2|948.8|949.2|948.8|948.8|948.4|15487
1636386500000|2021-11-08 15:48:20|949||949||949||949||1730
1636386510000|2021-11-08 15:48:30|949.2|949|949.2|948.8|949.2|949|948.8|948.6|18745
1636386520000|2021-11-08 15:48:40|949|948.6|949|948.6|949|948.8|948.8|948.6|5670
1636386530000|2021-11-08 15:48:50|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|406
1636386540000|2021-11-08 15:49:00|949.4|949|949.4|949|949.4|949|949.4|949|4610
1636386550000|2021-11-08 15:49:10|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|1242
1636386560000|2021-11-08 15:49:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|3886
1636386590000|2021-11-08 15:49:50|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|263
1636386600000|2021-11-08 15:50:00|||||||||27
1636386630000|2021-11-08 15:50:30|949.8|949.4|949.6|949.2|949.8|949.6|949.6|949.2|5576
1636386640000|2021-11-08 15:50:40|949.8|949.4|950.2|950|950.2|950|949.8|949.4|14291
1636386650000|2021-11-08 15:50:50|950.4|949.8|950.6|950.2|950.6|950.2|950.4|949.8|7136
1636386670000|2021-11-08 15:51:10|950.4|950|950.2|950|950.4|950|950.2|950|5368
1636386680000|2021-11-08 15:51:20|950|949.8|950.2|950|950.2|950|950|949.8|2182
1636386700000|2021-11-08 15:51:40|||||||||706
1636386710000|2021-11-08 15:51:50|950|949.8|950|949.8|950|949.8|950|949.8|315
1636386720000|2021-11-08 15:52:00|950.2|950|950.2|950|950.2|950|950.2|950|4075
1636386730000|2021-11-08 15:52:10||949.8||949.8||950||949.8|35
1636386740000|2021-11-08 15:52:20|950|949.6|950|949.6|950|949.6|949.8|949.6|7478
1636386750000|2021-11-08 15:52:30|||||||||568
1636386760000|2021-11-08 15:52:40|949.8|949.8|950|949.8|950|949.8|949.8|949.6|3028
1636386770000|2021-11-08 15:52:50|950.2|950|950.2|950|950.2|950|950.2|950|1493
1636386800000|2021-11-08 15:53:20||949.8||949.8||950||949.8|865
1636386830000|2021-11-08 15:53:50|||||||||34
1636386840000|2021-11-08 15:54:00|||||||||1406
1636386880000|2021-11-08 15:54:40|||||||||34
1636386910000|2021-11-08 15:55:10|950|949.6|949.6|949.2|950|949.6|949.6|949.2|15911
1636386920000|2021-11-08 15:55:20||949.4||949.4||949.4||949.4|0
1636386930000|2021-11-08 15:55:30||949.2||949.4||949.4||949.2|460
1636386950000|2021-11-08 15:55:50|||||||||489
1636386960000|2021-11-08 15:56:00||949.2||949.2||949.2||949.2|6143
1636386970000|2021-11-08 15:56:10|949.4|949|949.4|949|949.4|949|949.2|949|2110
1636386980000|2021-11-08 15:56:20|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|3407
1636386990000|2021-11-08 15:56:30|949.8|949.6|950|949.6|950|949.6|949.6|949.4|1904
1636387000000|2021-11-08 15:56:40|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|708
1636387010000|2021-11-08 15:56:50|950.4|950|950.4|950|950.4|950|950.2|949.8|300
1636387020000|2021-11-08 15:57:00|950.2|949.8|950|949.6|950.2|949.8|949.8|949.4|0
1636387030000|2021-11-08 15:57:10|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1636387040000|2021-11-08 15:57:20|950|949.6|950|949.6|950|949.6|949.8|949.6|1613
1636387050000|2021-11-08 15:57:30|950.2|949.8|950.2|950|950.2|950|950.2|949.8|1388
1636387060000|2021-11-08 15:57:40|950.4|950.2|950.6|950.2|950.6|950.2|950.2|950|1714
1636387070000|2021-11-08 15:57:50|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|486
1636387080000|2021-11-08 15:58:00|950.4|950|950.2|949.8|950.4|950|950.2|949.8|5405
1636387100000|2021-11-08 15:58:20|950|949.6|950|949.8|950|949.8|950|949.6|328
1636387120000|2021-11-08 15:58:40||949.6||949.6||949.8||949.6|774
1636387140000|2021-11-08 15:59:00||949.8||949.8||949.8||949.8|2709
1636387150000|2021-11-08 15:59:10|950.2||950.2||950.2||950.2||1631
1636387160000|2021-11-08 15:59:20|950|950|950|949.6|950.2|950|950|949.6|3383
1636387180000|2021-11-08 15:59:40|949.8|949.4|949.6|949.4|949.8|949.4|949.4|949.2|1998
1636387190000|2021-11-08 15:59:50|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|4
1636387200000|2021-11-08 16:00:00|949.6|949|949.2|948.8|949.6|949.2|948.8|948.4|23636
1636387210000|2021-11-08 16:00:10|949.4|949|949|948.6|949.4|949|948.8|948.4|7777
1636387220000|2021-11-08 16:00:20|948.8|948.8|949.2|948.8|949.2|949|948.8|948.8|3839
1636387240000|2021-11-08 16:00:40|949.4|949|949.2|949|949.4|949|949.2|948.8|755
1636387250000|2021-11-08 16:00:50|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949|9110
1636387260000|2021-11-08 16:01:00|949.8|949.4|950|949.6|950|949.8|949.8|949.4|4490
1636387270000|2021-11-08 16:01:10||949.8||949.8||949.8||949.8|0
1636387280000|2021-11-08 16:01:20|950.2|950|950.4|950|950.4|950|950.2|949.8|4032
1636387290000|2021-11-08 16:01:30||950.2||950.2||950.2||950.2|690
1636387310000|2021-11-08 16:01:50|950.2|950|950.4|950|950.4|950.2|950.2|950|9575
1636387320000|2021-11-08 16:02:00|950.2||950.4||950.4||950.2||628
1636387330000|2021-11-08 16:02:10|950.2|949.8|950.2|949.8|950.4|950|950|949.8|7862
1636387340000|2021-11-08 16:02:20|950.4|950|950.2|949.8|950.4|950.2|950.2|949.8|492
1636387350000|2021-11-08 16:02:30|950|949.6|950|949.6|950|949.6|950|949.6|1857
1636387360000|2021-11-08 16:02:40|949.8|949.4|950|949.6|950|949.8|949.8|949.4|415
1636387370000|2021-11-08 16:02:50|950.2|949.8|950.2|950|950.4|950.2|950.2|949.8|2854
1636387380000|2021-11-08 16:03:00|950.4|950.2|950.4|950|950.4|950.2|950.4|950|6909
1636387390000|2021-11-08 16:03:10||950.2||950||950.2||950|472
1636387410000|2021-11-08 16:03:30|950.2|950.2|949.8|949.4|950.4|950.2|949.8|949.4|14317
1636387420000|2021-11-08 16:03:40|950|949.6|950|949.6|950.2|949.8|950|949.6|2153
1636387440000|2021-11-08 16:04:00|949.8||949.8||950||949.8||2187
1636387450000|2021-11-08 16:04:10|949.6|949.4|949.4|949|949.6|949.4|949.4|949|2914
1636387460000|2021-11-08 16:04:20|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1636387480000|2021-11-08 16:04:40|949|949|949.4|949|949.4|949|949|948.8|4395
1636387490000|2021-11-08 16:04:50|949.2||949.4||949.4||949.2||1153
1636387500000|2021-11-08 16:05:00|949.2||949.4||949.4||949.2||653
1636387510000|2021-11-08 16:05:10|949.2|949.2|949.4|949|949.4|949.2|949.2|949|780
1636387550000|2021-11-08 16:05:50|||||||||3486
1636387560000|2021-11-08 16:06:00|949.2|949.2|949.4|949|949.4|949.2|949.2|949|1948
1636387600000|2021-11-08 16:06:40|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949|3711
1636387630000|2021-11-08 16:07:10|949.4|949|949.4|949.2|949.6|949.2|949.2|949|13457
1636387640000|2021-11-08 16:07:20|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|243
1636387660000|2021-11-08 16:07:40|949.4||949.6||949.6||949.4||2530
1636387680000|2021-11-08 16:08:00|949.4||949.4||949.6||949.4||6018
1636387690000|2021-11-08 16:08:10|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|1342
1636387720000|2021-11-08 16:08:40|949.4||949.6||949.6||949.4||4966
1636387730000|2021-11-08 16:08:50|949.4||949.6||949.6||949.4||2566
1636387740000|2021-11-08 16:09:00|949.4|949|949.2|949|949.6|949|948.8|948.6|34177
1636387750000|2021-11-08 16:09:10|949.4|949.2|949.6|949.4|949.8|949.4|949.2|949.2|18906
1636387760000|2021-11-08 16:09:20|949.8|949.6|950.4|950|950.4|950|949.8|949.6|9606
1636387770000|2021-11-08 16:09:30|950.6|950.2|950.6|950.2|950.6|950.4|950.4|950.2|10244
1636387780000|2021-11-08 16:09:40|950.8|950.4|950.8|950.6|951|950.8|950.8|950.4|5488
1636387790000|2021-11-08 16:09:50|951|950.8|951.4|951.2|951.4|951.2|951|950.8|5977
1636387800000|2021-11-08 16:10:00|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|2048
1636387820000|2021-11-08 16:10:20|951.8|951.4|951.8|951.4|951.8|951.6|951.6|951.4|1245
1636387840000|2021-11-08 16:10:40|951.6|951.2|951.6|951.2|951.6|951.4|951.6|951.2|1967
1636387860000|2021-11-08 16:11:00|951.4|951|951.2|950.8|951.6|951|951.2|950.8|200423
1636387890000|2021-11-08 16:11:30|951||951||951||951||0
1636387900000|2021-11-08 16:11:40|951.2|950.6|950.8|950.4|951.2|950.6|950.8|950.4|2834
1636387910000|2021-11-08 16:11:50|950.6|950.2|950.6|950.2|950.8|950.2|950.6|950.2|860
1636387920000|2021-11-08 16:12:00|||||||||1139
1636387950000|2021-11-08 16:12:30|950.4|950|950.4|950|950.4|950|950.4|950|6978
1636387960000|2021-11-08 16:12:40|950.6|950.2|950.6|950.4|950.6|950.4|950.6|950.2|6588
1636387970000|2021-11-08 16:12:50|||||||||1652
1636387980000|2021-11-08 16:13:00|950.4|950.2|950.4|950|950.4|950.2|950.4|950|245
1636387990000|2021-11-08 16:13:10||950.2||950.2||950.2||950.2|1193
1636388000000|2021-11-08 16:13:20|||||||||366
1636388010000|2021-11-08 16:13:30||950||950||950||950|0
1636388020000|2021-11-08 16:13:40|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|2033
1636388030000|2021-11-08 16:13:50||950||949.8||950||949.8|2414
1636388040000|2021-11-08 16:14:00|950|949.6|949.4|949|950.2|949.6|949|948.6|63012
1636388050000|2021-11-08 16:14:10|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|2915
1636388060000|2021-11-08 16:14:20|949.4||949.4||949.6||949.4||2316
1636388070000|2021-11-08 16:14:30|949.6|949.4|949.6|949.4|949.6|949.4|949.4|949.4|3817
1636388080000|2021-11-08 16:14:40|949.4|949.2|949.6|949.4|949.6|949.4|949.4|949.2|950
1636388090000|2021-11-08 16:14:50|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|56
1636388100000|2021-11-08 16:15:00|949.4|949|949.4|949|949.6|949.2|949.2|949|6939
1636388120000|2021-11-08 16:15:20|949.2|948.8|949.2|948.8|949.2|948.8|949|948.6|1060
1636388130000|2021-11-08 16:15:30|949|948.6|949.4|949|949.4|949|949|948.6|2198
1636388140000|2021-11-08 16:15:40|949.2|948.6|949|948.6|949.4|948.6|948.8|948.6|21483
1636388150000|2021-11-08 16:15:50|949.2|948.8|949|948.6|949.4|949.2|949|948.6|35265
1636388160000|2021-11-08 16:16:00|949.2|948.8|949.4|949|949.4|949|949.2|948.8|15820
1636388170000|2021-11-08 16:16:10|949.2|948.8|948.6|948.2|949.4|949|948.6|948.2|14598
1636388190000|2021-11-08 16:16:30|948.4|948|948.4|947.8|948.6|948|948.2|947.8|5668
1636388200000|2021-11-08 16:16:40|948.2|948|948|947.6|948.2|948|948|947.6|277
1636388210000|2021-11-08 16:16:50|947.8||947.8||947.8||947.8||302
1636388220000|2021-11-08 16:17:00|947.6|947.4|947.4|947|947.8|947.4|947.2|947|8681
1636388230000|2021-11-08 16:17:10|947.6|947.2|947.6|947.2|947.6|947.4|947.4|947.2|7602
1636388240000|2021-11-08 16:17:20|947.8|947.4|947.2|946.8|948|947.6|947.2|946.8|11609
1636388250000|2021-11-08 16:17:30|947.4|947|947.6|947.2|947.8|947.2|947.2|946.8|14815
1636388260000|2021-11-08 16:17:40|947.8|947|947.8|947.6|948|947.6|947.4|947|6527
1636388270000|2021-11-08 16:17:50|948|947.8|948.6|948.2|948.6|948.2|948|947.8|6472
1636388280000|2021-11-08 16:18:00|948.8|948.4|948.8|948.6|949|948.6|948.6|948.4|8492
1636388290000|2021-11-08 16:18:10|949|948.8|948.6|948.2|949.2|948.8|948.4|948|5081
1636388300000|2021-11-08 16:18:20|948.8|948.4|948.4|948|948.8|948.6|948.4|948|14356
1636388310000|2021-11-08 16:18:30|948.6|948.2|948.6|948.2|948.6|948.4|948.6|948.2|669
1636388320000|2021-11-08 16:18:40|948.4|948|948.4|948|949.6|948.6|948.4|947.8|26955
1636388330000|2021-11-08 16:18:50|948.6|948.2|948.6|948.2|948.8|948.6|948.6|948|2939
1636388340000|2021-11-08 16:19:00|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1636388350000|2021-11-08 16:19:10|948.6|948.2|948.8|948.2|948.8|948.2|948.6|948.2|2930
1636388360000|2021-11-08 16:19:20||948.4||948.4||948.4||948.4|0
1636388370000|2021-11-08 16:19:30|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948|3519
1636388380000|2021-11-08 16:19:40|948.8|948.4|948.8|948.4|949|948.6|948.6|948.2|4554
1636388390000|2021-11-08 16:19:50|948.6|948.2|948.2|947.8|948.6|948.2|948|947.6|12702
1636444800000|2021-11-09 08:00:00|940|937.4|936.6|935.4|940|938.4|936.2|935.4|64531
1636444810000|2021-11-09 08:00:10|937|935.8|939.2|938.2|939.4|938.6|937|935.8|3884
1636444820000|2021-11-09 08:00:20|939.6|938.8|939.2|938.2|939.6|938.8|939|938|1989
1636444830000|2021-11-09 08:00:30|939|938|939|937.8|939.2|938|939|937.8|2189
1636444840000|2021-11-09 08:00:40||938||938||938||937.8|0
1636444850000|2021-11-09 08:00:50|939.2|938.2|939.6|938.4|939.6|938.4|939|938.2|3147
1636444860000|2021-11-09 08:01:00|939.4||939.6||939.6||939.4||86
1636444870000|2021-11-09 08:01:10|939.4||939.6||939.6||939.4||0
1636444880000|2021-11-09 08:01:20|939.4|939|938.4|937|939.4|939|938.4|937|27555
1636444890000|2021-11-09 08:01:30|938.2|937.2|937.8|936.2|938.6|937.4|937.8|936.2|4263
1636444900000|2021-11-09 08:01:40|937.6|936.4|937|935.4|937.8|937|936.6|935.4|9055
1636444910000|2021-11-09 08:01:50|936.8|935.6|937|935.8|937.4|935.8|936.6|935.4|5231
1636444920000|2021-11-09 08:02:00|936.8|935.6|937|935.8|937|936|936.8|935.6|0
1636444930000|2021-11-09 08:02:10|937.2|936|937.6|936.8|937.6|936.8|937.2|936|2018
1636444940000|2021-11-09 08:02:20|937.4|936.6|936.6|935.4|937.4|936.6|936.4|935.4|1000
1636444950000|2021-11-09 08:02:30|936.4||936.4||936.6||936.4||0
1636444980000|2021-11-09 08:03:00|936.2|935.6|936.6|935.8|936.8|935.8|936|935.4|11663
1636444990000|2021-11-09 08:03:10|936||936.6||936.6||936||774
1636445010000|2021-11-09 08:03:30|936.4|935.4|936.4|935.4|936.4|935.4|936.2|935.4|1366
1636445030000|2021-11-09 08:03:50|936.2|935.2|936|935.2|936.4|935.4|936|935.2|2972
1636445040000|2021-11-09 08:04:00|935.8|935|934.6|934|935.8|935|934.6|933.6|15246
1636445050000|2021-11-09 08:04:10|934.8|934.2|935.2|934.2|935.6|934.8|934.8|934.2|13729
1636445060000|2021-11-09 08:04:20|935||935.2||935.2||935||0
1636445070000|2021-11-09 08:04:30|935.4|934.4|935.6|934.4|935.6|934.8|935.4|934.2|3828
1636445080000|2021-11-09 08:04:40|935.4|934.6|936.2|935|937.6|935.8|935.2|934.4|37266
1636445090000|2021-11-09 08:04:50|936|934.8|936.2|935.2|936.2|935.2|935.4|934.6|4121
1636445100000|2021-11-09 08:05:00|936|935.4|936.6|936.2|936.6|936.4|936|934.8|5189
1636445110000|2021-11-09 08:05:10|936.8|936.4|937|936|937.6|937.4|936.8|935.8|9274
1636445120000|2021-11-09 08:05:20|937.6|936.2|937.2|936|937.6|936.6|937|935.8|1613
1636445130000|2021-11-09 08:05:30|937|935.8|937.2|936.2|937.2|936.2|937|935.8|732
1636445140000|2021-11-09 08:05:40|937|936.4|937.2|936.2|937.2|936.4|937|936.2|0
1636445150000|2021-11-09 08:05:50||936.4||936.2||936.4||936.2|0
1636445160000|2021-11-09 08:06:00|937|936.4|937|936.2|937.2|936.4|937|936.2|121
1636445170000|2021-11-09 08:06:10|937.2|936.4|937.2|936.4|937.2|936.6|937.2|936.4|2315
1636445180000|2021-11-09 08:06:20|937|936.6|937|936.6|937.6|937|937|936.2|13389
1636445190000|2021-11-09 08:06:30|936.8|936.2|937|936.2|937|936.2|936.8|936.2|32
1636445210000|2021-11-09 08:06:50||936.4||936.4||936.4||936.2|1468
1636445220000|2021-11-09 08:07:00|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|139
1636445230000|2021-11-09 08:07:10|936.6|936|934.8|933.8|936.6|936|934.8|933.8|12805
1636445240000|2021-11-09 08:07:20|935|934|934.6|933.8|935|934.2|934.6|933.8|0
1636445250000|2021-11-09 08:07:30|934.8|934|934.8|934|934.8|934.2|934.6|933.8|1900
1636445260000|2021-11-09 08:07:40|934.6|933.8|934.8|933.8|934.8|934|934.6|933.8|0
1636445280000|2021-11-09 08:08:00||934||934||934||933.8|0
1636445290000|2021-11-09 08:08:10|935|934.2|935|934.2|935|934.4|935|934.2|4424
1636445300000|2021-11-09 08:08:20||934.4||934.4||934.6||934.4|716
1636445320000|2021-11-09 08:08:40|935.2|934.8|936.2|935.4|936.4|935.6|935.2|934.8|8553
1636445330000|2021-11-09 08:08:50||935.6||935.6||935.6||935.6|0
1636445350000|2021-11-09 08:09:10|936.4|935.8|937.8|937|938.2|937.4|936.4|935.8|8507
1636445360000|2021-11-09 08:09:20|938|937.2|938.2|937.4|938.2|937.4|938|937.2|0
1636445370000|2021-11-09 08:09:30|938.4|937.6|938.4|937.8|938.4|938|938|937.6|11482
1636445380000|2021-11-09 08:09:40|938.2|937.6|938.2|937.8|938.2|938|938.2|937.6|0
1636445390000|2021-11-09 08:09:50|938|937.6|938.2|937.6|938.2|937.6|938|937.2|1652
1636445410000|2021-11-09 08:10:10|938.4|937.8|938.6|938|938.6|938|938.4|937.6|2487
1636445420000|2021-11-09 08:10:20||938.2||938||938.2||938|498
1636445430000|2021-11-09 08:10:30||938.2||938||938.2||938|0
1636445440000|2021-11-09 08:10:40|938.8|938.2|939|938.4|939|938.6|938.8|938|1334
1636445460000|2021-11-09 08:11:00|938.8|938.2|939|938.4|939|938.6|938.8|938.2|737
1636445480000|2021-11-09 08:11:20|939.2|938.6|939.2|938.6|939.4|938.8|939.2|938.4|3105
1636445490000|2021-11-09 08:11:30|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1636445500000|2021-11-09 08:11:40|939.2|938.6|939.4|938.8|939.4|938.8|939.2|938.6|100
1636445510000|2021-11-09 08:11:50|939.2|938.6|939.8|939.2|940|939.4|939|938.4|60190
1636445520000|2021-11-09 08:12:00|939.6|939|939.6|939|939.8|939.2|939.4|939|2266
1636445530000|2021-11-09 08:12:10|939.4|939.2|940.2|939.6|940.2|939.8|939.2|938.6|22680
1636445540000|2021-11-09 08:12:20|940.4|939.8|937.4|936.8|940.6|940.2|937.4|936.6|25635
1636445550000|2021-11-09 08:12:30|937|936.6|938|937.4|938|937.6|937|936.2|35631
1636445560000|2021-11-09 08:12:40||937.2||937.2||937.2||937.2|0
1636445580000|2021-11-09 08:13:00|937.8|937|937.4|936.6|937.8|937.4|937.4|936.6|1690
1636445590000|2021-11-09 08:13:10|937.2|936.8|937.4|936.8|937.4|936.8|937.2|936.6|0
1636445600000|2021-11-09 08:13:20|937.6|936.6|937.2|936.8|937.6|937.4|937.2|936.6|7888
1636445610000|2021-11-09 08:13:30|937|936.6|936.4|935.8|937|936.6|935.6|935.2|37851
1636445620000|2021-11-09 08:13:40|936.2|935.6|936.4|935.4|936.4|935.6|936.2|935.4|0
1636445630000|2021-11-09 08:13:50|936.2|935.6|936.4|935.6|936.4|935.6|936.2|935.4|0
1636445640000|2021-11-09 08:14:00|936.2||936.4||936.4||936.2||300
1636445650000|2021-11-09 08:14:10|936.2|935.8|936.4|935.6|936.4|935.8|936.2|935.6|108
1636445660000|2021-11-09 08:14:20|936.6|935.8|936.8|936.2|937|936.6|936.4|935.8|17619
1636445680000|2021-11-09 08:14:40|937|936.4|937.2|936.6|937.4|936.6|937|936.4|1080
1636445690000|2021-11-09 08:14:50|937.4|936.8|938.4|937.6|938.4|937.8|937.2|936.6|13019
1636445700000|2021-11-09 08:15:00|938.2|937.4|937.8|937.4|938.4|938|937.8|937.4|5019
1636445710000|2021-11-09 08:15:10|938||937.8||938||937.8||278
1636445720000|2021-11-09 08:15:20|938|937.6|938.4|938|938.4|938.2|937.8|937.4|11568
1636445730000|2021-11-09 08:15:30|938.6|938.2|938.4|937.6|938.8|938.4|938.2|937.6|7598
1636445740000|2021-11-09 08:15:40|938.2|937.4|937.8|937|938.2|937.4|936.6|936.2|15189
1636445750000|2021-11-09 08:15:50|937.6|936.6|937.6|936.8|937.8|937.2|937|936.4|12533
1636445760000|2021-11-09 08:16:00|937.4|936.6|937.6|937|937.8|937.4|937|936.4|22103
1636445770000|2021-11-09 08:16:10|937.4|936.8|937.4|937.2|937.6|937.2|937|936.4|11866
1636445780000|2021-11-09 08:16:20||937||936.8||937||936.8|110
1636445790000|2021-11-09 08:16:30|937.6|937.2|938|937.4|938.2|937.6|937.6|936.8|8463
1636445800000|2021-11-09 08:16:40|937.8|937.2|938|937.4|938|937.4|937.6|937|1562
1636445810000|2021-11-09 08:16:50|937.8|937.6|938|937.4|938|937.6|937.8|937.4|2700
1636445820000|2021-11-09 08:17:00|937.8||938||938||937.8||0
1636445840000|2021-11-09 08:17:20|937.8|937.2|937.6|937.2|937.8|937.4|937.4|936.8|10849
1636445860000|2021-11-09 08:17:40|937.4|937|937.4|936.8|937.4|937|937.4|936.8|7
1636445870000|2021-11-09 08:17:50|937.2||937.2||937.2||937.2||0
1636445880000|2021-11-09 08:18:00|937.4|937|937.6|937|937.6|937|937.4|936.8|3596
1636445890000|2021-11-09 08:18:10|937.8|937.2|937.8|937.6|938|937.6|937.8|937.2|10956
1636445900000|2021-11-09 08:18:20|937.6|937.4|937.6|937|937.6|937.4|937.6|937|1125
1636445910000|2021-11-09 08:18:30|937.4|936.8|937.4|936.8|937.6|937.2|937.2|936.8|8309
1636445920000|2021-11-09 08:18:40|937.2||937.2||937.2||937.2||0
1636445930000|2021-11-09 08:18:50|937|936.6|937.4|937|937.4|937|937|936.6|2904
1636445940000|2021-11-09 08:19:00||936.8||936.8||936.8||936.8|0
1636445950000|2021-11-09 08:19:10|937.2|937|937|936.4|937.2|937|936.8|936.4|5759
1636445960000|2021-11-09 08:19:20|936.8||936.8||936.8||936.8||0
1636445980000|2021-11-09 08:19:40|936.6|936.2|936|935.4|936.6|936.2|935.8|935.4|8726
1636445990000|2021-11-09 08:19:50|935.8|935.6|935.2|934.8|935.8|935.6|935.2|934.8|27704
1636446000000|2021-11-09 08:20:00|935|934.6|934.8|934.2|935|934.6|934.8|934.2|3705
1636446010000|2021-11-09 08:20:10|934.6|934.6|934.8|934.4|935|934.6|934.6|934.2|12255
1636446020000|2021-11-09 08:20:20|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|0
1636446030000|2021-11-09 08:20:30|934.6||934.8||934.8||934.6||0
1636446040000|2021-11-09 08:20:40|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|4577
1636446060000|2021-11-09 08:21:00|935|934.6|934|933.4|935|934.6|934|933.4|14785
1636446070000|2021-11-09 08:21:10|933.8|933.6|933.8|933.6|934|933.8|933.8|933.6|6789
1636446080000|2021-11-09 08:21:20|933.4|933.4|933.4|932.8|933.4|933.4|933.4|932.8|455
1636446090000|2021-11-09 08:21:30|933.6|933|934.4|934|934.4|934|933.6|933|16006
1636446100000|2021-11-09 08:21:40|934.2|933.8|934|933.4|934.2|933.8|934|933.4|5
1636446110000|2021-11-09 08:21:50|934.2|933.6|934.6|934|934.6|934.4|934.2|933.6|5911
1636446120000|2021-11-09 08:22:00|934.4|933.8|934.2|933.8|934.6|934|934.2|933.6|1398
1636446130000|2021-11-09 08:22:10|934.4|933.6|934.2|933.8|934.6|934|934.2|933.6|87
1636446140000|2021-11-09 08:22:20|934.4|934|934.2|933.8|934.4|934|934|933.8|5178
1636446150000|2021-11-09 08:22:30|934|933.6|933.8|933.4|934|933.6|933.8|933.4|5340
1636446160000|2021-11-09 08:22:40|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|7313
1636446180000|2021-11-09 08:23:00|933.6|933.2|933.4|932.8|934.2|934|933.2|932.8|51785
1636446190000|2021-11-09 08:23:10|933.2|932.6|932.8|932.4|933.2|932.6|932.8|932.4|2500
1636446210000|2021-11-09 08:23:30|||||||||1838
1636446220000|2021-11-09 08:23:40|933|932.6|933.2|932.6|933.4|933|933|932.6|8512
1636446230000|2021-11-09 08:23:50|933.4|933.2|933|932.6|933.4|933.2|933|932.6|7762
1636446240000|2021-11-09 08:24:00|||||||||3252
1636446250000|2021-11-09 08:24:10|932.8|932.4|932.4|932.2|932.8|932.4|932.4|932.2|4052
1636446260000|2021-11-09 08:24:20|932.6|932.4|932.4|932.2|933|932.4|932.2|932|27133
1636446270000|2021-11-09 08:24:30|932.6|932.4|932|931.6|932.8|932.4|932|931.6|62757
1636446280000|2021-11-09 08:24:40|931.8|931.4|931.8|931.6|931.8|931.6|931.6|931.4|3914
1636446300000|2021-11-09 08:25:00|931.6|931.4|931.4|931|931.8|931.4|931.2|930.8|7827
1636446310000|2021-11-09 08:25:10|||||||||10
1636446320000|2021-11-09 08:25:20|931.2|930.8|930.6|930|931.4|930.8|930.6|930|7276
1636446330000|2021-11-09 08:25:30|930.8|930.2|930.6|930.2|931.2|930.6|930.6|930.2|5883
1636446340000|2021-11-09 08:25:40|930.4|930|929|928.6|930.4|930.2|928.8|928.4|93229
1636446350000|2021-11-09 08:25:50|928.6|928.4|928|927.6|928.8|928.4|927.8|927.4|58199
1636446360000|2021-11-09 08:26:00|927.8|927.8|930.2|929.8|930.2|930|927.8|927.8|32938
1636446370000|2021-11-09 08:26:10|930.4|930|930.8|930.2|930.8|930.2|930.4|929.8|4943
1636446380000|2021-11-09 08:26:20|931|930.4|930.4|930.2|931.2|930.8|930.2|930|19791
1636446390000|2021-11-09 08:26:30|930.6|930|931.2|930.8|931.2|930.8|930.4|930|24007
1636446400000|2021-11-09 08:26:40|931.4|931|932.2|931.8|932.4|932|931.4|930.8|28447
1636446410000|2021-11-09 08:26:50|932|931.6|932|931.6|932|931.6|932|931.2|2411
1636446420000|2021-11-09 08:27:00|931.8|931.4|932|931.4|932|931.4|931.2|930.8|8841
1636446430000|2021-11-09 08:27:10|932.2|931.6|932.4|932|932.4|932|932.2|931.6|4885
1636446440000|2021-11-09 08:27:20|932.2|931.8|932.2|931.6|932.4|931.8|932.2|931.6|3134
1636446470000|2021-11-09 08:27:50|932.4|932|933|932.4|933|932.8|932.4|932|11175
1636446480000|2021-11-09 08:28:00|932.8|932.6|933.2|932.8|933.4|933|932.8|932.4|25117
1636446490000|2021-11-09 08:28:10|933|932.6|933.2|932.6|933.2|932.8|933|932.6|1060
1636446500000|2021-11-09 08:28:20|933|932.4|932.4|932.2|933.2|933|932.4|932.2|30056
1636446510000|2021-11-09 08:28:30|932.8|932|932.8|932|933|932.4|932.8|932|2239
1636446520000|2021-11-09 08:28:40||932.2||932.4||932.4||932.2|0
1636446530000|2021-11-09 08:28:50|932.6|932.2|932.8|932.2|932.8|932.4|932.6|932|1500
1636446540000|2021-11-09 08:29:00|932.6|932|932.6|932|932.6|932|932.6|932|0
1636446550000|2021-11-09 08:29:10|932.4|931.6|931.6|931.4|932.6|931.6|931.6|931.4|6969
1636446560000|2021-11-09 08:29:20|931.4|931.2|931.4|930.6|931.4|931.2|931.4|930.6|352
1636446570000|2021-11-09 08:29:30|931.2|930.4|930.6|930.2|931.2|930.4|930.6|930.2|3534
1636446580000|2021-11-09 08:29:40|930.4|930|930.4|930|930.4|930|930.4|930|1760
1636446590000|2021-11-09 08:29:50|930.2|929.8|929.8|929.4|930.2|929.8|929.6|929.4|6026
1636446600000|2021-11-09 08:30:00|930|929.6|930.4|930|930.4|930|930|929.6|10959
1636446610000|2021-11-09 08:30:10|930.2|930.2|931.4|931|931.4|931|930.2|930.2|4232
1636446620000|2021-11-09 08:30:20|931.6|931.2|932|931.4|932|931.6|931.4|931.2|3741
1636446630000|2021-11-09 08:30:30|931.8||932||932||931.8||0
1636446640000|2021-11-09 08:30:40|931.8|931.2|932|931.4|932|931.4|931.8|931.2|677
1636446650000|2021-11-09 08:30:50|931.8|931.2|931.6|931.2|931.8|931.2|931.4|931|4775
1636446670000|2021-11-09 08:31:10|931.2|931|930|929.4|931.2|931|930|929.4|5016
1636446690000|2021-11-09 08:31:30|929.8|929.6|929.8|929.4|930|929.6|929.8|929.4|5130
1636446700000|2021-11-09 08:31:40|929.6|929.6|929.8|929.2|929.8|929.6|929.4|929.2|14054
1636446710000|2021-11-09 08:31:50|929.6|929|929.6|929.4|929.8|929.4|929.6|929|2754
1636446720000|2021-11-09 08:32:00|929.8|929.6|930.4|930|930.6|930|929.6|929.4|9265
1636446730000|2021-11-09 08:32:10|930.2|929.8|930.4|930|930.6|930.2|930|929.6|5870
1636446740000|2021-11-09 08:32:20|930.6|930.2|930.8|930.2|930.8|930.4|930.6|930|4800
1636446760000|2021-11-09 08:32:40|931|930.4|931.4|931|931.4|931|930.8|930.4|12267
1636446770000|2021-11-09 08:32:50|931.2|931.2|931.2|930.8|931.4|931.2|931.2|930.8|2768
1636446780000|2021-11-09 08:33:00|931|930.6|930.8|930.2|931|930.6|930.8|930.2|4923
1636446790000|2021-11-09 08:33:10|930.6|930|930.6|930|930.6|930|930.6|930|0
1636446810000|2021-11-09 08:33:30|930.8|930.2|931.2|930.8|931.6|931.2|930.8|930.2|15859
1636446820000|2021-11-09 08:33:40|931|930.6|931|930.4|931|930.6|930.8|930.4|234
1636446830000|2021-11-09 08:33:50|930.8|930.2|930|929.4|930.8|930.2|929.8|929.4|8749
1636446840000|2021-11-09 08:34:00|929.8|929.6|930.8|930.4|930.8|930.4|929.8|929.6|9228
1636446850000|2021-11-09 08:34:10|930.6|930.2|930|929.4|931|930.6|929.8|929.4|28082
1636446860000|2021-11-09 08:34:20|929.8|929.6|930.4|930|930.4|930.2|929.8|929.6|10373
1636446870000|2021-11-09 08:34:30|||||||||3495
1636446890000|2021-11-09 08:34:50|930.2|929.8|929.8|929.4|930.2|929.8|929.6|929.4|12829
1636446900000|2021-11-09 08:35:00|930|929.6|930|929.6|930|929.6|930|929.6|2443
1636446910000|2021-11-09 08:35:10|929.8|929.4|929.6|929.4|930|929.8|929.6|929.4|10244
1636446930000|2021-11-09 08:35:30|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1548
1636446940000|2021-11-09 08:35:40|929.6|929.2|929.8|929.4|929.8|929.4|929.6|928.8|7678
1636446950000|2021-11-09 08:35:50|929.6|929.2|929.4|929|929.8|929.2|929.2|928.8|38885
1636446960000|2021-11-09 08:36:00|929.6|929.2|930.2|929.6|930.2|929.8|929.6|929.2|8051
1636446980000|2021-11-09 08:36:20|930.4|929.8|930.6|930.2|930.6|930.4|930.4|929.8|9661
1636446990000|2021-11-09 08:36:30||930.4||930.4||930.4||930.4|3728
1636447000000|2021-11-09 08:36:40|930.4|930.2|930.4|930|930.4|930.2|930.4|930|4004
1636447010000|2021-11-09 08:36:50|||||||||1417
1636447020000|2021-11-09 08:37:00|930.2|929.8|930|929.6|930.2|929.8|929.8|929.6|35040
1636447030000|2021-11-09 08:37:10|930.2|929.8|930.2|929.6|930.4|930|930.2|929.6|4596
1636447040000|2021-11-09 08:37:20|930||930||930||930||1000
1636447050000|2021-11-09 08:37:30|930.2|929.8|930.4|930|930.4|930.2|930.2|929.6|6485
1636447060000|2021-11-09 08:37:40|930.2|929.8|930.2|929.6|930.2|929.8|930.2|929.6|1246
1636447070000|2021-11-09 08:37:50|930||929.8||930||929.8||1197
1636447080000|2021-11-09 08:38:00|930||929.8||930||929.8||3178
1636447090000|2021-11-09 08:38:10|930|929.8|930.4|930.2|930.4|930.2|930|929.8|4845
1636447100000|2021-11-09 08:38:20|930.2|930|930.2|929.8|930.4|930|930.2|929.8|2525
1636447110000|2021-11-09 08:38:30||929.6||929.6||929.6||929.6|0
1636447120000|2021-11-09 08:38:40||929.8||929.8||929.8||929.8|677
1636447130000|2021-11-09 08:38:50|930|930|930.2|929.8|930.2|930|930|929.8|4752
1636447140000|2021-11-09 08:39:00||930||929.8||930||929.8|6081
1636447150000|2021-11-09 08:39:10||930||930||930||930|3597
1636447160000|2021-11-09 08:39:20|930.4|930.2|930.8|930.4|930.8|930.6|930.4|930.2|15490
1636447170000|2021-11-09 08:39:30|||||||||3023
1636447180000|2021-11-09 08:39:40|930.6||930.8||930.8||930.6||5780
1636447200000|2021-11-09 08:40:00|930.6||930.8||930.8||930.6||5773
1636447210000|2021-11-09 08:40:10|||||||||3066
1636447220000|2021-11-09 08:40:20|||||||||1300
1636447230000|2021-11-09 08:40:30|931|930.6|931.4|931|931.4|931.2|931|930.6|16209
1636447240000|2021-11-09 08:40:40|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|338
1636447250000|2021-11-09 08:40:50|931.4|931|931.4|931|931.4|931|931.4|931|228
1636447260000|2021-11-09 08:41:00|931.8|931.2|931.6|931.2|931.8|931.6|931.6|931.2|13464
1636447270000|2021-11-09 08:41:10|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|0
1636447290000|2021-11-09 08:41:30|932|931.8|932|931.6|932|931.8|931.8|931.6|10121
1636447300000|2021-11-09 08:41:40|932.2|931.8|933|932.4|933.2|932.6|932.2|931.8|5353
1636447310000|2021-11-09 08:41:50|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|1000
1636447320000|2021-11-09 08:42:00|933||932.8||933||932.8||3345
1636447340000|2021-11-09 08:42:20|933|932.6|933.8|933.4|933.8|933.4|933|932.6|7270
1636447350000|2021-11-09 08:42:30|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|1825
1636447380000|2021-11-09 08:43:00|933.4|933|932.8|932.2|933.4|933|932.6|932.2|19881
1636447400000|2021-11-09 08:43:20|932.6|932|932.4|932|932.6|932|932.4|932|0
1636447410000|2021-11-09 08:43:30|932.2|931.8|931.2|930.8|932.2|931.8|931.2|930.6|15657
1636447430000|2021-11-09 08:43:50|||||||||1086
1636447440000|2021-11-09 08:44:00|||||||||743
1636447450000|2021-11-09 08:44:10|931.4|931|932|931.4|932|931.6|931.4|930.8|10163
1636447460000|2021-11-09 08:44:20|932.2|931.6|932.2|931.8|932.4|931.8|932.2|931.6|3391
1636447470000|2021-11-09 08:44:30|932.4|932|932.6|932|932.6|932|932.4|931.8|4440
1636447480000|2021-11-09 08:44:40|932.4|931.8|932.2|931.8|932.4|932|932.2|931.8|1294
1636447490000|2021-11-09 08:44:50|932|931.6|931.2|930.8|932|931.6|931.2|930.8|6218
1636447500000|2021-11-09 08:45:00|931|930.6|930.8|930.2|931|930.6|930.8|930.2|748
1636447510000|2021-11-09 08:45:10|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930|300
1636447520000|2021-11-09 08:45:20|930.8|930.4|931.2|930.6|931.4|930.8|930.8|930.4|2594
1636447530000|2021-11-09 08:45:30|931.4|930.8|932|931.4|932|931.6|931.4|930.6|4003
1636447550000|2021-11-09 08:45:50||931.6||931.6||931.6||931.6|0
1636447560000|2021-11-09 08:46:00|932.2|931.8|933.6|933|933.6|933|932.2|931.8|13883
1636447570000|2021-11-09 08:46:10|933.4|932.8|932.8|932.4|933.6|932.8|932.8|932.2|1897
1636447610000|2021-11-09 08:46:50|932.6|932.2|932.6|932.2|932.6|932.4|932.4|932.2|4387
1636447620000|2021-11-09 08:47:00|932.8|932.4|933|932.6|933|932.6|932.8|932.2|3989
1636447660000|2021-11-09 08:47:40|932.8|932.4|933|932.4|933|932.4|932.8|932.4|234
1636447670000|2021-11-09 08:47:50|932.8|932.2|932.6|932.2|932.8|932.2|932.6|932.2|326
1636447680000|2021-11-09 08:48:00|932.8|932.4|933|932.6|933|932.6|932.8|932.4|1152
1636447690000|2021-11-09 08:48:10|933.2|932.8|933.8|933.4|933.8|933.4|933.2|932.8|5387
1636447700000|2021-11-09 08:48:20||933.6||933.4||933.6||933.4|512
1636447720000|2021-11-09 08:48:40||933.6||933.6||933.6||933.6|754
1636447730000|2021-11-09 08:48:50|934|933.8|934|933.8|934.4|933.8|934|933.6|2725
1636447740000|2021-11-09 08:49:00|934.2|934|934.8|934.2|934.8|934.2|934.2|934|378
1636447760000|2021-11-09 08:49:20||934.4||934.4||934.4||934.4|0
1636447790000|2021-11-09 08:49:50|934.6|934.2|934.6|934.2|934.8|934.2|934.4|934.2|5596
1636447820000|2021-11-09 08:50:20|934.8|934.4|935.4|935|935.4|935.2|934.8|934.2|18967
1636447830000|2021-11-09 08:50:30|935.6|935.2|935.4|935|935.6|935.2|935.4|935|5867
1636447840000|2021-11-09 08:50:40|935.2|934.8|935.4|935|935.4|935.2|935|934.8|26712
1636447850000|2021-11-09 08:50:50|935.6|935.2|935.4|935.2|935.6|935.4|935.4|935.2|4238
1636447890000|2021-11-09 08:51:30|935.6|935.4|936.6|936|936.6|936|935.6|935.4|8498
1636447900000|2021-11-09 08:51:40|936.4|936.2|936.6|936.2|936.6|936.4|936.2|936.2|3337
1636447920000|2021-11-09 08:52:00|936.4|936|935.6|935.2|936.6|936|935.6|935|4144
1636447960000|2021-11-09 08:52:40|935.4|935|935|934.6|935.6|935|934.8|934.6|19476
1636447970000|2021-11-09 08:52:50|934.8|934.4|935|934.4|935|934.6|934.6|934.2|2652
1636447980000|2021-11-09 08:53:00|934.8|934.6|935.4|935|935.6|935|934.6|934.6|9878
1636448000000|2021-11-09 08:53:20|935.2|934.8|935|934.6|935.2|934.8|935|934.6|777
1636448010000|2021-11-09 08:53:30|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|1057
1636448020000|2021-11-09 08:53:40|934.6|934.2|934.6|934.2|934.8|934.2|934.6|934|8743
1636448030000|2021-11-09 08:53:50|934.8|934.4|935|934.6|935.2|934.8|934.8|934.4|10127
1636448040000|2021-11-09 08:54:00|935.2|934.8|935.4|934.8|935.6|935|935.2|934.6|1741
1636448050000|2021-11-09 08:54:10|||||||||696
1636448060000|2021-11-09 08:54:20|935.2|934.6|934.8|934.4|935.2|934.6|934.8|934.4|2196
1636448070000|2021-11-09 08:54:30|934.6|934.2|934.4|933.8|934.6|934.2|934.2|933.8|2815
1636448090000|2021-11-09 08:54:50||934||934||934||934|0
1636448100000|2021-11-09 08:55:00|934.6|934.2|935.4|934.8|935.4|935|934.6|934|13263
1636448110000|2021-11-09 08:55:10|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|0
1636448130000|2021-11-09 08:55:30|935|934.8|934.8|934.4|935|934.8|934.4|934|9473
1636448140000|2021-11-09 08:55:40|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934|2000
1636448150000|2021-11-09 08:55:50|934.6|934|934.2|933.6|934.6|934|934.2|933.6|0
1636448160000|2021-11-09 08:56:00|934|933.8|933.6|933|934|933.8|933.4|933|3163
1636448170000|2021-11-09 08:56:10|933.4|932.8|933.4|933|933.6|933|933.2|932.8|1926
1636448180000|2021-11-09 08:56:20|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|1454
1636448190000|2021-11-09 08:56:30|933.8|933.6|934.6|934|934.8|934.2|933.8|933.6|11633
1636448200000|2021-11-09 08:56:40|934.4|933.8|934.4|933.8|934.4|933.8|934.2|933.8|695
1636448210000|2021-11-09 08:56:50|934.6|934|935.4|935|935.4|935|934.6|934|3232
1636448220000|2021-11-09 08:57:00|935.2|934.8|935|934.4|935.4|934.8|934.8|934.4|9373
1636448230000|2021-11-09 08:57:10||934.6||934.6||934.6||934.4|0
1636448240000|2021-11-09 08:57:20|934.8|934.4|934.2|933.6|934.8|934.4|934|933.6|11930
1636448250000|2021-11-09 08:57:30|934||934||934.2||934||0
1636448270000|2021-11-09 08:57:50|933.8|933.8|934.2|934|934.2|934|933.8|933.8|8781
1636448280000|2021-11-09 08:58:00|934.4|934.2|934.8|934.6|935|934.6|934.4|934.2|6018
1636448290000|2021-11-09 08:58:10|||||||||1687
1636448310000|2021-11-09 08:58:30|935|934.4|935.2|934.8|935.2|935|935|934.4|10881
1636448320000|2021-11-09 08:58:40|935|934.6|934.6|934.4|935.2|934.6|934.6|934.4|4632
1636448330000|2021-11-09 08:58:50|934.8|934.6|935|934.6|935|934.6|934.8|934.4|287
1636448350000|2021-11-09 08:59:10|||||||||268
1636448360000|2021-11-09 08:59:20|934.8|934.4|935.2|934.8|935.2|935|934.8|934.4|8189
1636448370000|2021-11-09 08:59:30|935|934.6|934.8|934.6|935.2|934.6|934.8|934.6|5363
1636448390000|2021-11-09 08:59:50||934.4||934.4||934.4||934.4|3761
1636448400000|2021-11-09 09:00:00|934.6|934.2|934|933.6|934.6|934.2|934|933.6|11714
1636448410000|2021-11-09 09:00:10|934.2|933.8|934.8|934.2|934.8|934.2|934.2|933.6|7836
1636448420000|2021-11-09 09:00:20|935|934.4|935.6|935|935.6|935.2|935|934.2|23817
1636448430000|2021-11-09 09:00:30|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935|2936
1636448440000|2021-11-09 09:00:40|||||||||538
1636448450000|2021-11-09 09:00:50|||||||||268
1636448470000|2021-11-09 09:01:10|935.8|935.4|936.2|935.8|936.2|936|935.8|935.4|26837
1636448480000|2021-11-09 09:01:20|936.4|936|936.6|936|936.8|936.2|936.2|936|3372
1636448490000|2021-11-09 09:01:30||936.2||936.2||936.2||936.2|0
1636448500000|2021-11-09 09:01:40|936.4|936|936.6|936|936.6|936|936.4|936|272
1636448510000|2021-11-09 09:01:50|936.4|936.2|936.4|936.2|936.4|936.4|936.4|936.2|154
1636448520000|2021-11-09 09:02:00|||||||||5990
1636448530000|2021-11-09 09:02:10|936.6|936.4|937.2|936.8|937.4|937|936.6|936.4|9004
1636448540000|2021-11-09 09:02:20|||||||||1600
1636448550000|2021-11-09 09:02:30|937|936.6|937|936.4|937.2|936.6|936.6|936.4|10992
1636448570000|2021-11-09 09:02:50|937.2|936.6|937.2|936.8|937.2|936.8|937.2|936.6|4177
1636448580000|2021-11-09 09:03:00|937.4|937|937.8|937.4|937.8|937.4|937.4|937|3205
1636448600000|2021-11-09 09:03:20|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937.2|9183
1636448610000|2021-11-09 09:03:30|937.2|937|937.4|937|937.4|937|937.2|937|4035
1636448620000|2021-11-09 09:03:40|937.6|937.2|937.4|937|938|937.4|937.4|937|4677
1636448630000|2021-11-09 09:03:50|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|5566
1636448650000|2021-11-09 09:04:10|937|936.6|937.8|937.6|937.8|937.6|937|936.4|6909
1636448670000|2021-11-09 09:04:30|938|937.8|938.4|937.8|938.4|937.8|938|937.8|3628
1636448680000|2021-11-09 09:04:40|938.2||938.2||938.2||938.2||0
1636448690000|2021-11-09 09:04:50|938|937.6|937.8|937.6|938|937.6|937.8|937.6|1263
1636448710000|2021-11-09 09:05:10|937.6|937.4|937.4|937|937.6|937.4|937.4|937|8272
1636448720000|2021-11-09 09:05:20|937.2|936.8|937.4|936.8|937.4|936.8|937.2|936.8|3263
1636448730000|2021-11-09 09:05:30|937.2||937.2||937.2||937.2||0
1636448760000|2021-11-09 09:06:00|937|936.6|936.8|936.4|937|936.6|936.8|936.4|225
1636448770000|2021-11-09 09:06:10|936.6|936.2|936.4|935.8|936.6|936.2|936.2|935.8|5107
1636448780000|2021-11-09 09:06:20|936.6|936|936.6|936.2|936.6|936.2|936.4|935.8|4144
1636448810000|2021-11-09 09:06:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|6164
1636448820000|2021-11-09 09:07:00|937|936.6|936.8|936.4|937.2|936.8|936.8|936.4|6558
1636448830000|2021-11-09 09:07:10|937||937||937||937||0
1636448840000|2021-11-09 09:07:20|936.8|936.2|936.8|936.4|936.8|936.4|936.4|936.2|4441
1636448850000|2021-11-09 09:07:30|937|936.6|936.6|936.4|937|936.8|936.6|936.4|2043
1636448860000|2021-11-09 09:07:40|936.4|936.2|936.8|936.4|937|936.6|936.4|936.2|15711
1636448870000|2021-11-09 09:07:50|937|936.6|937|936.6|937|936.6|937|936.6|741
1636448880000|2021-11-09 09:08:00|936.8|936.4|936.4|936|937|936.4|936.2|935.8|7222
1636448890000|2021-11-09 09:08:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1636448900000|2021-11-09 09:08:20|936.4|935.6|936.2|935.6|936.4|935.8|936.2|935.6|3842
1636448930000|2021-11-09 09:08:50|936||936||936||936||765
1636448950000|2021-11-09 09:09:10|935.8||935.8||935.8||935.8||0
1636448970000|2021-11-09 09:09:30|936|935.8|936.4|936|936.4|936.2|936|935.8|8082
1636449000000|2021-11-09 09:10:00|936.6|936.2|936.8|936.2|936.8|936.6|936.6|936|2507
1636449010000|2021-11-09 09:10:10|936.6|936|936|935.6|936.6|936|936|935.6|4693
1636449020000|2021-11-09 09:10:20|936.2|935.8|936.6|936.2|936.8|936.4|936.2|935.8|6885
1636449030000|2021-11-09 09:10:30|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|1018
1636449040000|2021-11-09 09:10:40|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|10738
1636449050000|2021-11-09 09:10:50|937|936.6|937.2|936.8|937.2|936.8|937|936.6|2413
1636449060000|2021-11-09 09:11:00|937.4|937|938.4|938|938.4|938|937.4|936.8|4161
1636449090000|2021-11-09 09:11:30|938.6|938.2|938.4|938|938.8|938.4|938.2|938|12913
1636449100000|2021-11-09 09:11:40|938.2|937.8|938.2|937.6|938.2|937.8|938|937.6|6599
1636449110000|2021-11-09 09:11:50|938.4|937.8|939.2|938.6|939.2|938.6|938.4|937.8|8570
1636449120000|2021-11-09 09:12:00|939.4|938.8|939.2|938.8|939.4|938.8|939.2|938.8|0
1636449130000|2021-11-09 09:12:10|939|938.6|938|937.6|939|938.6|938|937.6|6008
1636449140000|2021-11-09 09:12:20|938.2|937.8|938.2|937.6|938.2|937.8|938.2|937.6|1241
1636449150000|2021-11-09 09:12:30||937.8||937.8||938||937.8|10051
1636449160000|2021-11-09 09:12:40|938.4|938|938.4|938|938.4|938|938.4|938|391
1636449170000|2021-11-09 09:12:50|938.6|938.2|939.4|939|939.4|939|938.6|938|2252
1636449180000|2021-11-09 09:13:00|939.6|939.2|939.2|938.8|939.6|939.2|939.2|938.6|5478
1636449210000|2021-11-09 09:13:30||939||938.8||939||938.8|80
1636449220000|2021-11-09 09:13:40|939|938.6|938.8|938.6|939|938.6|938.8|938.6|5274
1636449230000|2021-11-09 09:13:50|939|938.4|938.8|938.4|939.2|938.8|938.6|938.4|7210
1636449240000|2021-11-09 09:14:00|938.6|938.2|938.4|938|938.6|938.2|938.2|937.8|256
1636449250000|2021-11-09 09:14:10|938.6|938.2|938.6|938.2|938.6|938.2|938.2|938|3307
1636449260000|2021-11-09 09:14:20|938.8|938|939.4|938.8|939.4|938.8|938.6|938|5814
1636449270000|2021-11-09 09:14:30|939.6|939|939.4|939|939.6|939|939.4|938.8|0
1636449310000|2021-11-09 09:15:10|939.2|938.8|938.6|938|939.4|938.8|938.6|938|11497
1636449320000|2021-11-09 09:15:20|938.4|938.2|938.4|938|938.6|938.2|938.4|938|657
1636449330000|2021-11-09 09:15:30|938.2|937.8|938|937.6|938.2|937.8|938|937.4|1990
1636449350000|2021-11-09 09:15:50|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|253
1636449360000|2021-11-09 09:16:00|937.8|937.6|938|937.4|938|937.6|937.8|937.4|3051
1636449370000|2021-11-09 09:16:10|937.8|937.6|938.2|937.6|938.2|937.8|937.8|937.6|10450
1636449380000|2021-11-09 09:16:20||937.8||937.8||937.8||937.8|0
1636449400000|2021-11-09 09:16:40|938||938||938||938||912
1636449410000|2021-11-09 09:16:50|938.2||938.2||938.2||938.2||807
1636449430000|2021-11-09 09:17:10|938.4|938|938.6|938.2|938.6|938.2|938.4|937.8|5746
1636449470000|2021-11-09 09:17:50|938.2|938|938.2|937.6|938.2|938|938|937.6|5756
1636449480000|2021-11-09 09:18:00|938|937.8|938.2|937.8|938.2|937.8|938|937.8|2828
1636449490000|2021-11-09 09:18:10|938||938.2||938.2||938||738
1636449500000|2021-11-09 09:18:20|938.4|938|938.6|938.2|938.6|938.2|938.4|938|3721
1636449510000|2021-11-09 09:18:30|938.4|938|938.4|938|938.6|938|938.2|937.8|2018
1636449520000|2021-11-09 09:18:40|938.2|937.8|938.4|938|938.4|938|938.2|937.8|889
1636449530000|2021-11-09 09:18:50|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|2868
1636449540000|2021-11-09 09:19:00|938.8|938.6|939.2|939|939.2|939|938.8|938.6|1388
1636449560000|2021-11-09 09:19:20|939|938.8|939|938.8|939|938.8|939|938.6|18463
1636449570000|2021-11-09 09:19:30|938.8|938.6|938.4|938|938.8|938.6|938.4|938|10312
1636449580000|2021-11-09 09:19:40|938.2|937.8|938|937.6|938.4|938|938|937.6|13532
1636449590000|2021-11-09 09:19:50||937.8||937.8||937.8||937.8|0
1636449600000|2021-11-09 09:20:00|937.8|937.6|937.8|937.4|938|937.6|937.8|937.4|5084
1636449610000|2021-11-09 09:20:10|937.6|937.2|937.2|936.8|937.6|937.2|937.2|936.8|1385
1636449620000|2021-11-09 09:20:20|937||937.2||937.2||937||4164
1636449630000|2021-11-09 09:20:30||937||937||937||937|5716
1636449640000|2021-11-09 09:20:40|937.4|937.2|937.6|937.2|937.8|937.2|937.4|937.2|7124
1636449650000|2021-11-09 09:20:50||937.4||937.2||937.4||937.2|5780
1636449660000|2021-11-09 09:21:00|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|8858
1636449670000|2021-11-09 09:21:10|938|937.8|938|937.8|938|937.8|938|937.8|529
1636449690000|2021-11-09 09:21:30|938.2|938|938.4|938|938.4|938|938.2|938|2322
1636449700000|2021-11-09 09:21:40|938.2|937.8|938|937.6|938.4|938|937.8|937.6|11710
1636449720000|2021-11-09 09:22:00|938.2|937.8|938.2|937.8|938.2|938|938.2|937.8|4852
1636449730000|2021-11-09 09:22:10|938|937.6|937.6|937.2|938|937.6|937.6|937.2|3912
1636449740000|2021-11-09 09:22:20|937.4|937|937.4|937|937.4|937|937.4|937|1112
1636449750000|2021-11-09 09:22:30|937.2|937.2|937.8|937.4|937.8|937.4|937.2|937|5553
1636449760000|2021-11-09 09:22:40|938|937.6|938.2|937.8|938.2|937.8|938|937.4|1471
1636449780000|2021-11-09 09:23:00|938|938|938.2|937.8|938.2|938|938|937.8|1320
1636449790000|2021-11-09 09:23:10|938|937.6|937.8|937.6|938|937.6|937.8|937.6|2820
1636449800000|2021-11-09 09:23:20|938|937.8|938.2|937.6|938.2|937.8|938|937.6|933
1636449810000|2021-11-09 09:23:30||937.8||937.8||937.8||937.8|0
1636449820000|2021-11-09 09:23:40|938|937.6|937.8|937.6|938|937.6|937.8|937.6|2334
1636449840000|2021-11-09 09:24:00|938|937.8|938.4|938|938.8|938.4|938|937.8|5894
1636449850000|2021-11-09 09:24:10|938.2|937.8|938|937.6|938.2|937.8|938|937.6|6538
1636449900000|2021-11-09 09:25:00|937.8|937.4|937.2|937|938|937.4|937.2|937|6514
1636449910000|2021-11-09 09:25:10|937|936.8|937.2|937|937.2|937|937|936.8|17207
1636449920000|2021-11-09 09:25:20|937.4|936.8|937.2|936.8|937.4|936.8|937|936.8|4127
1636449930000|2021-11-09 09:25:30|937|936.6|937|936.4|937|936.6|936.8|936.4|1514
1636449940000|2021-11-09 09:25:40|936.8||936.8||937||936.8||0
1636449950000|2021-11-09 09:25:50|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|6622
1636450010000|2021-11-09 09:26:50|936.6||936.6||936.6||936.6||0
1636450020000|2021-11-09 09:27:00|936.8|936.6|937|936.4|937|936.6|936.8|936.4|4687
1636450030000|2021-11-09 09:27:10||936.6||936.6||936.6||936.6|0
1636450040000|2021-11-09 09:27:20|937.2|936.8|937.4|937|937.6|937.2|937.2|936.8|3399
1636450050000|2021-11-09 09:27:30|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1636450080000|2021-11-09 09:28:00|937.4|937|937|936.6|937.4|937|937|936.6|9622
1636450100000|2021-11-09 09:28:20|936.8|936.4|936.4|936.2|937|936.8|936.4|936.2|14779
1636450110000|2021-11-09 09:28:30|936.6|936.4|937|936.6|937.2|937|936.6|936.4|19400
1636450120000|2021-11-09 09:28:40|937.2|936.8|937.2|937|937.4|937|937.2|936.8|3037
1636450140000|2021-11-09 09:29:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|3461
1636450160000|2021-11-09 09:29:20|937.4|937|937.4|937|937.4|937|937.4|937|6136
1636450170000|2021-11-09 09:29:30|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937|191
1636450190000|2021-11-09 09:29:50|||||||||370
1636450200000|2021-11-09 09:30:00|937.4||937.6||937.6||937.4||2761
1636450220000|2021-11-09 09:30:20|937.4|937.4|937.4|937.2|937.6|937.4|937.4|937.2|1875
1636450230000|2021-11-09 09:30:30|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|3020
1636450240000|2021-11-09 09:30:40|937.4|937.2|937.4|937|937.4|937.2|937.2|937|11085
1636450260000|2021-11-09 09:31:00|937.6|937.2|937|936.6|937.6|937.2|936.8|936.6|24874
1636450270000|2021-11-09 09:31:10|||||||||490
1636450300000|2021-11-09 09:31:40|936.8|936.4|936.4|936.2|936.8|936.4|936.4|936.2|10246
1636450310000|2021-11-09 09:31:50|936.2|936|936.2|935.8|936.2|936|936.2|935.8|2257
1636450320000|2021-11-09 09:32:00|936||936.2||936.2||936||3523
1636450330000|2021-11-09 09:32:10|936.4|936|936.6|936.2|936.6|936.4|936.4|935.8|6698
1636450340000|2021-11-09 09:32:20|||||||||981
1636450350000|2021-11-09 09:32:30|||||||||484
1636450370000|2021-11-09 09:32:50|936.8|936.4|937.4|937|937.4|937|936.8|936.4|6101
1636450380000|2021-11-09 09:33:00|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937|494
1636450390000|2021-11-09 09:33:10|937.6|937.4|937.8|937.4|937.8|937.4|937.4|937.4|1239
1636450400000|2021-11-09 09:33:20|938|937.6|938.6|938.2|938.6|938.2|938|937.6|1756
1636450410000|2021-11-09 09:33:30||938.4||938.4||938.4||938.2|2140
1636450420000|2021-11-09 09:33:40|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|2882
1636450430000|2021-11-09 09:33:50|938.8|938.6|938.8|938.4|939|938.8|938.8|938.4|9117
1636450440000|2021-11-09 09:34:00|939|938.6|939|938.6|939|938.6|939|938.6|0
1636450470000|2021-11-09 09:34:30|938.8|938.4|938.6|938.4|938.8|938.4|938.4|938.2|7082
1636450480000|2021-11-09 09:34:40|938.8|938.6|939|938.4|939|938.6|938.8|938.4|111
1636450490000|2021-11-09 09:34:50|938.8||938.8||939||938.8||0
1636450510000|2021-11-09 09:35:10|939|938.6|939.8|939.4|939.8|939.6|939|938.4|12568
1636450520000|2021-11-09 09:35:20|940|939.6|940.4|940.2|940.4|940.2|940|939.4|9387
1636450530000|2021-11-09 09:35:30|940.2|940|940.6|940.2|940.6|940.2|940.2|940|2937
1636450540000|2021-11-09 09:35:40|940.8|940.4|940.6|940.2|940.8|940.6|940.6|940.2|4393
1636450560000|2021-11-09 09:36:00|940.4||940.6||940.6||940.4||494
1636450570000|2021-11-09 09:36:10|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.2|6507
1636450580000|2021-11-09 09:36:20|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|4680
1636450590000|2021-11-09 09:36:30||940.4||940.4||940.4||940.4|0
1636450600000|2021-11-09 09:36:40|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|3081
1636450630000|2021-11-09 09:37:10|940.8|940.4|940.6|940.2|940.8|940.4|940.4|940.2|5727
1636450670000|2021-11-09 09:37:50||940.4||940.4||940.4||940.4|0
1636450680000|2021-11-09 09:38:00|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|5546
1636450700000|2021-11-09 09:38:20|940.6|940|940.6|940|940.8|940.2|940.6|940|3203
1636450710000|2021-11-09 09:38:30||940.2||940.2||940.2||940|0
1636450730000|2021-11-09 09:38:50||940.4||940.2||940.4||940.2|476
1636450760000|2021-11-09 09:39:20|940.8|940.4|941.4|941.2|941.6|941.2|940.8|940.2|21720
1636450770000|2021-11-09 09:39:30|941.2|941|940.6|940|941.4|941|940.4|939.8|11169
1636450780000|2021-11-09 09:39:40|940.4|939.8|940.2|939.8|940.4|939.8|940|939.8|785
1636450790000|2021-11-09 09:39:50|||||||||124
1636450800000|2021-11-09 09:40:00|940.4|940|940.2|939.8|940.4|940.2|940.2|939.8|12379
1636450810000|2021-11-09 09:40:10|940|939.6|939.8|939.6|940.2|939.8|939.8|939.6|4241
1636450820000|2021-11-09 09:40:20|939.6|939.4|939.4|939|939.6|939.4|939.4|939|106
1636450860000|2021-11-09 09:41:00|939.6|939.2|939.6|939.2|939.8|939.4|939.6|939.2|8677
1636450870000|2021-11-09 09:41:10||939.4||939.2||939.4||939.2|6018
1636450880000|2021-11-09 09:41:20|939.4|939|939.4|939|939.4|939|939.4|939|2777
1636450890000|2021-11-09 09:41:30|939.6|939.2|939.6|939.2|939.6|939.4|939.6|939.2|1079
1636450900000|2021-11-09 09:41:40||939.4||939.2||939.4||939.2|423
1636450910000|2021-11-09 09:41:50|939.4||939.6||939.6||939.4||151
1636450920000|2021-11-09 09:42:00|939.4|939|939.4|939|939.4|939|939.4|938.8|3409
1636450930000|2021-11-09 09:42:10|939.6|939.2|940|939.6|940|939.6|939.6|939|11471
1636450940000|2021-11-09 09:42:20|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.4|201
1636450960000|2021-11-09 09:42:40|939.8|939.6|939.8|939.4|940|939.6|939.6|939.4|1081
1636450970000|2021-11-09 09:42:50|940|939.6|940|939.4|940|939.6|940|939.4|0
1636450980000|2021-11-09 09:43:00|939.8|939.6|941|940.4|941|940.4|939.8|939.6|4409
1636450990000|2021-11-09 09:43:10|940.8|940.6|940.2|939.8|941.4|941.2|940|939.8|21156
1636451010000|2021-11-09 09:43:30|940|939.6|940.4|940|940.4|940|940|939.4|7225
1636451020000|2021-11-09 09:43:40|940.6||940.6||940.6||940.6||0
1636451030000|2021-11-09 09:43:50|940.4|940.2|940.6|940.4|940.8|940.4|940.4|940.2|756
1636451040000|2021-11-09 09:44:00|940.8|940.6|940.8|940.4|941|940.6|940.6|940.4|0
1636451060000|2021-11-09 09:44:20|940.6||940.8||940.8||940.6||3021
1636451130000|2021-11-09 09:45:30|||||||||1587
1636451140000|2021-11-09 09:45:40|940.6|940.2|940.4|940|940.8|940.4|940.4|940|2229
1636451150000|2021-11-09 09:45:50|940.2||940.2||940.2||940.2||0
1636451160000|2021-11-09 09:46:00|940|939.8|940|939.8|940|939.8|940|939.6|3056
1636451170000|2021-11-09 09:46:10|940.2||940.2||940.2||940.2||672
1636451180000|2021-11-09 09:46:20|940.4|940|940.2|940|940.4|940|940.2|940|7474
1636451190000|2021-11-09 09:46:30|940|939.8|940|939.6|940|939.8|940|939.6|2076
1636451200000|2021-11-09 09:46:40|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.6|0
1636451210000|2021-11-09 09:46:50|940|939.6|940.2|939.8|940.2|939.8|940|939.4|4749
1636451220000|2021-11-09 09:47:00|939.8|939.6|940|939.6|940|939.8|939.8|939.4|905
1636451230000|2021-11-09 09:47:10|940.2|940|940|939.6|940.2|940|940|939.6|1956
1636451240000|2021-11-09 09:47:20||939.4||939.6||939.6||939.4|0
1636451260000|2021-11-09 09:47:40|939.8||939.8||939.8||939.8||901
1636451270000|2021-11-09 09:47:50||939.4||939.6||939.6||939.2|1217
1636451280000|2021-11-09 09:48:00||939.4||939.4||939.4||939.4|154
1636451300000|2021-11-09 09:48:20|||||||||766
1636451310000|2021-11-09 09:48:30||939.6||939.4||939.6||939.4|0
1636451330000|2021-11-09 09:48:50|939.6|939.6|939.8|939.4|940|939.8|939.6|939.4|7466
1636451340000|2021-11-09 09:49:00|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|11643
1636451350000|2021-11-09 09:49:10||939||939||939||939|253
1636451360000|2021-11-09 09:49:20|939.2||939.2||939.4||939.2||1582
1636451370000|2021-11-09 09:49:30|939|938.8|939.2|938.8|939.2|938.8|939|938.6|7100
1636451380000|2021-11-09 09:49:40|939|939|939.2|938.8|939.2|939|939|938.8|4750
1636451390000|2021-11-09 09:49:50||939||939||939||939|1014
1636451400000|2021-11-09 09:50:00|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|397
1636451410000|2021-11-09 09:50:10||939||939||939||939|3190
1636451420000|2021-11-09 09:50:20|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939|8147
1636451440000|2021-11-09 09:50:40|940|939.6|940.2|939.8|940.4|940.2|940|939.4|7846
1636451460000|2021-11-09 09:51:00|940||940.2||940.2||940||2558
1636451490000|2021-11-09 09:51:30||940||940||940||940|6934
1636451500000|2021-11-09 09:51:40|940|939.8|939.6|939.4|940|939.8|939.6|939.4|8514
1636451520000|2021-11-09 09:52:00|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|5387
1636451560000|2021-11-09 09:52:40|||||||||687
1636451570000|2021-11-09 09:52:50|939.6|939.4|939.4|939|939.6|939.4|939.2|939|6520
1636451590000|2021-11-09 09:53:10|939.2|938.8|939|938.8|939.4|938.8|939|938.8|2053
1636451600000|2021-11-09 09:53:20|939.2||939.2||939.2||939.2||2366
1636451610000|2021-11-09 09:53:30|939.4|939.2|939.8|939.6|940|939.6|939.4|939.2|10095
1636451620000|2021-11-09 09:53:40||939.4||939.4||939.4||939.2|1801
1636451640000|2021-11-09 09:54:00|940|939.6|940.2|939.8|940.2|940|940|939.6|1474
1636451650000|2021-11-09 09:54:10|940.4|940|940.6|940.2|940.6|940.4|940.4|939.8|2442
1636451730000|2021-11-09 09:55:30|||||||||738
1636451760000|2021-11-09 09:56:00|||||||||1663
1636451790000|2021-11-09 09:56:30|940.4||940.6||940.6||940.4||659
1636451800000|2021-11-09 09:56:40||940.4||940.2||940.4||940.2|3132
1636451820000|2021-11-09 09:57:00|||||||||732
1636451830000|2021-11-09 09:57:10||940.4||940.2||940.4||940.2|0
1636451850000|2021-11-09 09:57:30|||||||||804
1636451860000|2021-11-09 09:57:40|940.8|940.4|941|940.4|941.2|940.8|940.8|940.2|8201
1636451870000|2021-11-09 09:57:50|940.8||940.8||940.8||940.8||0
1636451880000|2021-11-09 09:58:00||940.2||940.4||940.4||940.2|600
1636451980000|2021-11-09 09:59:40|940.6||940.6||940.6||940.6||2424
1636452000000|2021-11-09 10:00:00||940.2||940.2||940.2||940.2|7444
1636452010000|2021-11-09 10:00:10|||||||||730
1636452020000|2021-11-09 10:00:20|941|940.4|940.6|940.2|941|940.4|940.4|940.2|6886
1636452050000|2021-11-09 10:00:50||940.4||940.4||940.4||940.2|4307
1636452060000|2021-11-09 10:01:00|940.8||940.8||940.8||940.8||2130
1636452120000|2021-11-09 10:02:00|||||||||732
1636452140000|2021-11-09 10:02:20|941|940.6|941|940.8|941|940.8|941|940.4|2809
1636452150000|2021-11-09 10:02:30|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|489
1636452160000|2021-11-09 10:02:40|||||||||256
1636452170000|2021-11-09 10:02:50|941|940.8|941.2|940.8|941.2|941|941|940.6|1909
1636452210000|2021-11-09 10:03:30|941|940.6|940.8|940.4|941.2|940.6|940.4|940|31696
1636452230000|2021-11-09 10:03:50|941|940.6|940.8|940.6|941.2|940.8|940.8|940.4|5362
1636452240000|2021-11-09 10:04:00||940.4||940.4||940.4||940.4|1749
1636452260000|2021-11-09 10:04:20|940.6|940.2|940.2|940|940.6|940.2|940.2|940|5603
1636452280000|2021-11-09 10:04:40|940.4|940.2|940.4|940|940.6|940.2|940.4|940|333
1636452290000|2021-11-09 10:04:50|940.6|940.2|941|940.6|941|940.6|940.6|940|3993
1636452310000|2021-11-09 10:05:10|941.2|940.8|941.2|940.8|941.2|940.8|941|940.6|6591
1636452330000|2021-11-09 10:05:30|941.4|941|941.4|941.2|941.4|941.2|941.4|940.8|3848
1636452340000|2021-11-09 10:05:40|||||||||1086
1636452350000|2021-11-09 10:05:50|941.6|941.4|941.4|941|941.6|941.4|941.2|941|9003
1636452380000|2021-11-09 10:06:20|941.2|940.8|941.2|940.8|941.4|940.8|941.2|940.8|3099
1636452420000|2021-11-09 10:07:00|941|940.6|940.8|940.4|941|940.6|940.6|940.4|6952
1636452430000|2021-11-09 10:07:10|940.6|940.2|940.6|940.2|940.6|940.4|940.4|940.2|755
1636452490000|2021-11-09 10:08:10|940.4|940|940.2|939.8|940.4|940|940.2|939.8|7473
1636452520000|2021-11-09 10:08:40|940|940|940.2|939.8|940.2|940|940|939.8|3933
1636452530000|2021-11-09 10:08:50|940||940||940||940||0
1636452550000|2021-11-09 10:09:10|940.2|939.6|939.8|939.4|940.2|939.6|939.8|939.4|2435
1636452580000|2021-11-09 10:09:40|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939.2|19215
1636452600000|2021-11-09 10:10:00|939.8|939.4|940.2|940|940.2|940|939.8|939.2|5060
1636452610000|2021-11-09 10:10:10||939.8||939.8||939.8||939.8|344
1636452620000|2021-11-09 10:10:20|940|939.6|939.6|939.2|940|939.6|939.6|939.2|357
1636452660000|2021-11-09 10:11:00|939.4|939|939.4|939|939.4|939|939.2|939|3822
1636452670000|2021-11-09 10:11:10|939.2|938.8|939|938.6|939.4|938.8|938.6|938.4|26747
1636452680000|2021-11-09 10:11:20||938.8||938.8||938.8||938.8|2051
1636452690000|2021-11-09 10:11:30|939.2|938.6|938.8|938.6|939.2|938.6|938.8|938.4|1280
1636452700000|2021-11-09 10:11:40|938.6|938.4|938.6|938.4|938.8|938.4|938.6|938.4|1443
1636452710000|2021-11-09 10:11:50|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938|1230
1636452720000|2021-11-09 10:12:00|938.4|938|938.4|938.2|938.4|938.2|938.4|938|0
1636452730000|2021-11-09 10:12:10|||||||||1128
1636452740000|2021-11-09 10:12:20|938.2|938|938.2|938|938.4|938|938.2|938|4441
1636452750000|2021-11-09 10:12:30|938|937.8|938.4|938|938.4|938|938|937.8|2791
1636452760000|2021-11-09 10:12:40||938.2||938||938.2||938|5086
1636452780000|2021-11-09 10:13:00|938.2|937.8|938|937.6|938.4|937.8|937.8|937.6|1417
1636452790000|2021-11-09 10:13:10|938.2|937.8|938.4|938|938.4|938|938|937.8|2173
1636452800000|2021-11-09 10:13:20|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938|4316
1636452810000|2021-11-09 10:13:30|939|938.6|939.2|938.8|939.2|938.8|939|938.6|1820
1636452830000|2021-11-09 10:13:50|||||||||1000
1636452840000|2021-11-09 10:14:00||939||938.8||939||938.8|0
1636452850000|2021-11-09 10:14:10|939|938.6|939|938.6|939.2|938.6|938.8|938.4|4501
1636452870000|2021-11-09 10:14:30|||||||||725
1636452890000|2021-11-09 10:14:50|939.2|938.8|939.2|939|939.2|939|939.2|938.8|2151
1636452900000|2021-11-09 10:15:00|939.4|938.8|939|938.6|939.4|938.8|938.8|938.6|681
1636452930000|2021-11-09 10:15:30|||||||||800
1636452950000|2021-11-09 10:15:50|||||||||2581
1636452960000|2021-11-09 10:16:00|938.8|938.4|938.2|938|938.8|938.4|938.2|938|6982
1636452970000|2021-11-09 10:16:10|938.4|937.8|937.8|937.4|938.4|937.8|937.4|937.2|8417
1636452980000|2021-11-09 10:16:20|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|0
1636452990000|2021-11-09 10:16:30|937.4|937|937.4|937|937.4|937|937.2|937|4088
1636453000000|2021-11-09 10:16:40|||||||||697
1636453010000|2021-11-09 10:16:50|937.2|936.8|937|936.6|937.2|936.8|936.8|936.6|4980
1636453030000|2021-11-09 10:17:10|936.8|936.8|936.8|936.4|937|936.8|936.8|936.4|7886
1636453040000|2021-11-09 10:17:20|937|936.6|936.4|936.2|937|936.8|936.4|936.2|13989
1636453050000|2021-11-09 10:17:30|936.6|936.4|936.4|936|936.6|936.4|936.2|936|6262
1636453060000|2021-11-09 10:17:40|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|7316
1636453070000|2021-11-09 10:17:50||935.8||935.6||935.8||935.6|50
1636453080000|2021-11-09 10:18:00|||||||||14686
1636453090000|2021-11-09 10:18:10|||||||||15
1636453150000|2021-11-09 10:19:10|936.2|935.8|937.4|937|937.4|937|936.2|935.6|13248
1636453160000|2021-11-09 10:19:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|115
1636453170000|2021-11-09 10:19:30|938|937.6|938|937.6|938.2|937.8|937.8|937.4|4770
1636453190000|2021-11-09 10:19:50|938.2|937.8|938.4|938|938.4|938|938.2|937.8|2918
1636453200000|2021-11-09 10:20:00|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|5625
1636453210000|2021-11-09 10:20:10|938.4||938.6||938.6||938.4||1180
1636453270000|2021-11-09 10:21:10|938.8|938.4|939|938.6|939.2|938.6|938.8|938.4|4039
1636453280000|2021-11-09 10:21:20|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.6|0
1636453340000|2021-11-09 10:22:20|939||939||939||939||0
1636453350000|2021-11-09 10:22:30|939.2||939.2||939.2||939.2||0
1636453360000|2021-11-09 10:22:40|939|938.6|938.8|938.4|939.2|938.6|938.6|938.4|6133
1636453400000|2021-11-09 10:23:20|||||||||271
1636453410000|2021-11-09 10:23:30|939|938.6|938.8|938.6|939|938.6|938.8|938.6|8666
1636453420000|2021-11-09 10:23:40|938.6|938.4|938.8|938.4|938.8|938.6|938.4|938|7241
1636453430000|2021-11-09 10:23:50|938.6|938.2|938.2|938|938.6|938.2|938.2|938|1335
1636453450000|2021-11-09 10:24:10|938.4|938.2|938.4|938|938.4|938.2|938.4|938|3971
1636453480000|2021-11-09 10:24:40|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|1681
1636453500000|2021-11-09 10:25:00|938.8|938.6|939.4|939|939.4|939|938.8|938.6|5607
1636453510000|2021-11-09 10:25:10|939.2|938.8|939.4|939|939.4|939|939.2|938.8|5974
1636453520000|2021-11-09 10:25:20|||||||||2890
1636453540000|2021-11-09 10:25:40|939.2|938.8|939.4|939|939.4|939.2|939|938.8|10252
1636453550000|2021-11-09 10:25:50||939.2||939.2||939.2||939|0
1636453570000|2021-11-09 10:26:10|939.8|939.4|940|939.6|940|939.6|939.8|939.4|0
1636453610000|2021-11-09 10:26:50|939.8|939.4|940|939.6|940|939.6|939.4|939.2|9106
1636453620000|2021-11-09 10:27:00|939.8|939.4|939.4|939.2|940|939.4|939.4|939|4569
1636453630000|2021-11-09 10:27:10|939.6|939.4|939.6|939.4|939.6|939.4|939.4|939.2|2
1636453650000|2021-11-09 10:27:30||939.2||939.2||939.2||939.2|0
1636453680000|2021-11-09 10:28:00|939.4||939.6||939.6||939.4||482
1636453700000|2021-11-09 10:28:20|939.4||939.4||939.4||939.4||285
1636453740000|2021-11-09 10:29:00|||||||||621
1636453760000|2021-11-09 10:29:20|939.2|939|939.6|939.2|939.6|939.4|939.2|939|7567
1636453770000|2021-11-09 10:29:30|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|0
1636453780000|2021-11-09 10:29:40|940|939.6|940|939.6|940|939.6|940|939.6|809
1636453820000|2021-11-09 10:30:20|940.2|939.8|940.8|940.6|941|940.6|940.2|939.6|16425
1636453850000|2021-11-09 10:30:50|940.6|940.4|940.6|940.4|940.8|940.4|940.6|940.4|9381
1636453880000|2021-11-09 10:31:20|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|3468
1636453890000|2021-11-09 10:31:30|940.2|940|940|939.6|940.4|940|940|939.6|3005
1636453900000|2021-11-09 10:31:40|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1636453920000|2021-11-09 10:32:00|939.6||939.6||939.6||939.6||389
1636453930000|2021-11-09 10:32:10|939.8|939.6|940|939.6|940.4|940.2|939.8|939.4|15120
1636453940000|2021-11-09 10:32:20|939.8|939.4|939.8|939.4|940|939.4|939.6|939.4|12669
1636453980000|2021-11-09 10:33:00|940|939.6|939.4|939|940|939.6|939.4|939|4801
1636454000000|2021-11-09 10:33:20||939.2||939||939.2||939|0
1636454050000|2021-11-09 10:34:10|939.6|939.2|940|939.6|940|939.6|939.6|939|4750
1636454060000|2021-11-09 10:34:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|225
1636454110000|2021-11-09 10:35:10|939.6|939.2|939.4|939|939.8|939.2|939.2|939|6784
1636454120000|2021-11-09 10:35:20|939.8|939.2|939.4|939.2|939.8|939.6|939.4|939|19325
1636454130000|2021-11-09 10:35:30||939||939||939||939|0
1636454140000|2021-11-09 10:35:40|939.2||939.4||939.4||939.2||0
1636454160000|2021-11-09 10:36:00||939.2||939.2||939.2||939.2|1072
1636454170000|2021-11-09 10:36:10|939.6|939.4|939.6|939.2|939.8|939.4|939.6|939.2|512
1636454190000|2021-11-09 10:36:30|939.8|939.4|939.8|939.4|939.8|939.6|939.8|939.4|623
1636454210000|2021-11-09 10:36:50|939.6||939.8||939.8||939.6||0
1636454220000|2021-11-09 10:37:00|939.6|939.2|939.6|939.2|939.8|939.2|939.6|939.2|2191
1636454260000|2021-11-09 10:37:40|939.4|939|939|938.6|939.6|939|939|938.6|4236
1636454280000|2021-11-09 10:38:00|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|3811
1636454290000|2021-11-09 10:38:10|939|938.6|939|938.6|939.2|938.8|939|938.6|6708
1636454310000|2021-11-09 10:38:30|939.2|938.8|939|938.6|939.2|938.8|939|938.6|474
1636454380000|2021-11-09 10:39:40|939.2|938.8|939.6|939.2|939.6|939.2|939.2|938.6|6876
1636454400000|2021-11-09 10:40:00|939.4|939|939|938.6|939.4|939.2|938.8|938.4|13292
1636454410000|2021-11-09 10:40:10||938.8||938.6||938.8||938.6|1500
1636454430000|2021-11-09 10:40:30|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1
1636454470000|2021-11-09 10:41:10|938.4|938|938|937.8|938.4|938|938|937.6|2420
1636454490000|2021-11-09 10:41:30|938.2|938|939.2|938.8|939.2|939|938.2|938|11375
1636454520000|2021-11-09 10:42:00|939.4|939|940.4|940|940.4|940.2|939.4|938.8|10557
1636454530000|2021-11-09 10:42:10||940.2||940||940.2||939.8|226
1636454590000|2021-11-09 10:43:10|940.6|940.2|940.4|940|940.6|940.2|940.4|940|1500
1636454600000|2021-11-09 10:43:20|940.2|939.8|940.2|939.8|940.4|940|940|939.6|4844
1636454620000|2021-11-09 10:43:40|940.4|940|940.6|940.2|940.6|940.2|940.4|940|6447
1636454630000|2021-11-09 10:43:50||940.4||940.4||940.4||940.4|0
1636454640000|2021-11-09 10:44:00|940.4|940.2|939.8|939.2|940.4|940.2|939.6|939.2|4328
1636454650000|2021-11-09 10:44:10|939.6||939.6||939.6||939.6||0
1636454660000|2021-11-09 10:44:20|939.4|939|939.6|939.2|939.6|939.2|939.4|939|241
1636454700000|2021-11-09 10:45:00|939.4|939.4|939.8|939.4|939.8|939.6|939.4|939.2|4926
1636454710000|2021-11-09 10:45:10|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939.2|96
1636454720000|2021-11-09 10:45:20|939.4||939.6||939.6||939.4||0
1636454740000|2021-11-09 10:45:40|939.4|939.4|939.4|939|939.8|939.4|939.2|939|6702
1636454750000|2021-11-09 10:45:50|939.2|938.8|939.4|939|939.6|939.2|939.2|938.8|2970
1636454760000|2021-11-09 10:46:00|939.2|938.8|939.2|938.8|939.4|938.8|939.2|938.8|0
1636454770000|2021-11-09 10:46:10|939|938.6|939|938.6|939.2|938.6|939|938.6|50
1636454820000|2021-11-09 10:47:00|938.8|938.4|938.2|937.8|939|938.4|938|937.8|12394
1636454870000|2021-11-09 10:47:50|938|937.6|937.8|937.4|938.2|937.6|937.6|937.4|3890
1636454890000|2021-11-09 10:48:10|938|937.6|938.2|937.8|938.4|938|938|937.4|14774
1636454900000|2021-11-09 10:48:20|938|937.6|937.8|937.4|938|937.6|937.8|937.4|25
1636454930000|2021-11-09 10:48:50||937.6||937.6||937.6||937.4|522
1636454940000|2021-11-09 10:49:00|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|1
1636454950000|2021-11-09 10:49:10||937.4||937.6||937.6||937.4|0
1636455000000|2021-11-09 10:50:00|938|937.8|937.8|937.6|938.2|937.8|937.8|937.6|6
1636455010000|2021-11-09 10:50:10|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|3304
1636455020000|2021-11-09 10:50:20|937.8||937.8||937.8||937.8||0
1636455060000|2021-11-09 10:51:00|937.6|937.2|937.2|936.8|937.6|937.2|936.8|936.6|6278
1636455070000|2021-11-09 10:51:10|937|936.6|937|936.6|937|936.6|937|936.6|2156
1636455080000|2021-11-09 10:51:20|936.8||937||937||936.8||470
1636455090000|2021-11-09 10:51:30|936.8|936.4|936.8|936.4|937|936.6|936.8|936.4|0
1636455100000|2021-11-09 10:51:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1636455120000|2021-11-09 10:52:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|9
1636455140000|2021-11-09 10:52:20|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|0
1636455150000|2021-11-09 10:52:30||936.4||936.2||936.4||936.2|5696
1636455160000|2021-11-09 10:52:40|||||||||964
1636455180000|2021-11-09 10:53:00|||||||||750
1636455190000|2021-11-09 10:53:10|936.4|936|936.4|936|936.6|936|936.2|935.8|4855
1636455200000|2021-11-09 10:53:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1636455240000|2021-11-09 10:54:00|936|936|936.2|935.8|936.2|936|936|935.8|1010
1636455320000|2021-11-09 10:55:20|936.4|936|936.8|936.4|936.8|936.4|936.4|935.8|7489
1636455350000|2021-11-09 10:55:50|937|936.6|937.2|936.8|937.2|936.8|937|936.6|5172
1636455360000|2021-11-09 10:56:00|937|936.6|936.8|936.4|937|936.6|936.8|936.4|1769
1636455390000|2021-11-09 10:56:30|936.6||936.6||936.6||936.6||451
1636455400000|2021-11-09 10:56:40|936.8||936.8||936.8||936.8||1982
1636455430000|2021-11-09 10:57:10|937|936.6|937.2|936.8|937.4|937.2|937|936.6|9816
1636455460000|2021-11-09 10:57:40|937.4|937|937.4|937|937.4|937|937.4|937|1370
1636455470000|2021-11-09 10:57:50|937.2||937.4||937.4||937.2||0
1636455510000|2021-11-09 10:58:30|937.6|937.2|937.8|937.4|937.8|937.6|937.6|937|9725
1636455520000|2021-11-09 10:58:40|937.6||937.8||937.8||937.6||0
1636455550000|2021-11-09 10:59:10|937.6|937.6|937.8|937.4|937.8|937.6|937.4|937.2|2511
1636455560000|2021-11-09 10:59:20|938|937.6|938.2|937.8|938.4|937.8|938|937.4|2478
1636455580000|2021-11-09 10:59:40||938||938||938||938|0
1636455600000|2021-11-09 11:00:00|938.4|937.8|937.6|937.2|938.4|937.8|937.6|937.2|4123
1636455630000|2021-11-09 11:00:30||937.4||937.4||937.4||937.4|0
1636455650000|2021-11-09 11:00:50|||||||||270
1636455660000|2021-11-09 11:01:00|937.4|937.2|938.4|938.2|938.6|938.2|937.4|937.2|13621
1636455670000|2021-11-09 11:01:10|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|4730
1636455690000|2021-11-09 11:01:30||938.4||938.4||938.4||938.4|159
1636455700000|2021-11-09 11:01:40|938.8|938.2|939.4|939|939.4|939|938.8|938.2|7273
1636455710000|2021-11-09 11:01:50||939.2||939.2||939.2||939.2|0
1636455720000|2021-11-09 11:02:00||939||939||939||939|7157
1636455730000|2021-11-09 11:02:10|939.2||939.4||939.4||939.2||1364
1636455750000|2021-11-09 11:02:30|939.2|938.8|938.4|938|939.2|938.8|938.4|938|3583
1636455760000|2021-11-09 11:02:40|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|196
1636455790000|2021-11-09 11:03:10|938.6|938.6|938.8|938.4|938.8|938.6|938.6|938.2|849
1636455800000|2021-11-09 11:03:20|939|938.6|939.2|938.8|939.2|938.8|939|938.6|4110
1636455810000|2021-11-09 11:03:30|939|938.6|939.2|938.8|939.2|938.8|939|938.6|0
1636455850000|2021-11-09 11:04:10|939.4|939|939.4|939|939.6|939.2|939.4|939|0
1636455860000|2021-11-09 11:04:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1636455880000|2021-11-09 11:04:40|939.8|939.4|940|939.6|940|939.6|939.8|939.2|2109
1636455890000|2021-11-09 11:04:50|939.8||940||940||939.8||1591
1636455900000|2021-11-09 11:05:00|939.8||940||940||939.8||1183
1636455930000|2021-11-09 11:05:30|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|2084
1636455940000|2021-11-09 11:05:40|939.6|939.6|940.2|939.8|940.4|940|939.6|939.6|8405
1636455950000|2021-11-09 11:05:50|940|939.6|940|939.6|940.2|939.8|940|939.6|1245
1636455960000|2021-11-09 11:06:00|939.8|939.4|940.2|939.8|940.2|940|939.8|939.4|4442
1636456030000|2021-11-09 11:07:10|940|939.6|939.8|939.4|940|939.6|939.8|939.4|3231
1636456040000|2021-11-09 11:07:20||939.6||939.4||939.6||939.4|0
1636456060000|2021-11-09 11:07:40|939.6|939.2|938.8|938.6|939.6|939.2|938.8|938.6|1916
1636456070000|2021-11-09 11:07:50|939|938.8|939.2|938.8|939.2|938.8|939|938.8|403
1636456080000|2021-11-09 11:08:00|939|938.6|938.8|938.6|939|938.6|938.8|938.6|3691
1636456090000|2021-11-09 11:08:10||938.4||938.4||938.4||938.4|365
1636456120000|2021-11-09 11:08:40|938.6|938.2|939|938.6|939.2|938.8|938.6|938.2|3543
1636456170000|2021-11-09 11:09:30|939.2|939|939.2|938.8|939.4|939|939.2|938.8|3944
1636456180000|2021-11-09 11:09:40|939|938.6|939|938.6|939|938.6|939|938.6|335
1636456190000|2021-11-09 11:09:50|938.8|938.4|938.6|938.2|939|938.4|938.6|938.2|1124
1636456200000|2021-11-09 11:10:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1
1636456210000|2021-11-09 11:10:10|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1636456250000|2021-11-09 11:10:50|938.8|938.4|939|938.6|939|938.8|938.8|938.2|5000
1636456260000|2021-11-09 11:11:00|939.2|938.8|939.4|939|939.4|939|939.2|938.6|15947
1636456270000|2021-11-09 11:11:10|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|2997
1636456280000|2021-11-09 11:11:20||939||938.8||939||938.8|1000
1636456290000|2021-11-09 11:11:30|939.4|939|938.8|938.4|939.4|939|938.8|938.4|2870
1636456300000|2021-11-09 11:11:40||938.6||938.4||938.6||938.4|0
1636456330000|2021-11-09 11:12:10|939|938.6|939.2|938.8|939.2|939|939|938.4|4528
1636456340000|2021-11-09 11:12:20|939|938.6|939|938.6|939.2|938.8|939|938.6|0
1636456380000|2021-11-09 11:13:00||938.8||938.8||938.8||938.8|0
1636456390000|2021-11-09 11:13:10|938.8|938.6|939|938.6|939|938.6|938.8|938.6|5896
1636456500000|2021-11-09 11:15:00|939.2|938.8|939.2|938.8|939.2|939|939|938.8|3009
1636456560000|2021-11-09 11:16:00|939|938.6|939|938.6|939|938.6|939|938.6|2674
1636456660000|2021-11-09 11:17:40|938.8|938.4|938|937.8|938.8|938.4|938|937.8|18508
1636456670000|2021-11-09 11:17:50|938.2|938|938.4|938|938.4|938|938.2|938|784
1636456710000|2021-11-09 11:18:30|938.2|937.8|938.2|937.8|938.2|938|938|937.8|2255
1636456720000|2021-11-09 11:18:40||938||938||938||938|0
1636456730000|2021-11-09 11:18:50|938.4|938.2|938.2|937.8|938.6|938.2|938.2|937.8|13230
1636456750000|2021-11-09 11:19:10|938||938.2||938.2||938||290
1636456790000|2021-11-09 11:19:50|938.4|938|938.4|938|938.6|938.2|938.2|937.8|5231
1636456800000|2021-11-09 11:20:00|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938|246
1636456810000|2021-11-09 11:20:10|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|2065
1636456820000|2021-11-09 11:20:20|938.4|938.4|938.4|938|938.6|938.4|938.4|938|14023
1636456840000|2021-11-09 11:20:40||938.2||938.2||938.2||938.2|0
1636456850000|2021-11-09 11:20:50|||||||||757
1636456860000|2021-11-09 11:21:00|938.2|938|938.2|938|938.2|938|938.2|938|1393
1636456870000|2021-11-09 11:21:10|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|3239
1636456900000|2021-11-09 11:21:40|938.2|938|938|937.6|938.2|938|938|937.6|2815
1636456930000|2021-11-09 11:22:10|937.8||937.8||937.8||937.8||228
1636456960000|2021-11-09 11:22:40|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|3259
1636456990000|2021-11-09 11:23:10|937.4|937.4|937.4|937.2|937.4|937.4|937.4|937.2|76
1636457000000|2021-11-09 11:23:20|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1861
1636457020000|2021-11-09 11:23:40|937|936.6|937.2|937|937.2|937|937|936.6|540
1636457030000|2021-11-09 11:23:50||936.8||936.8||936.8||936.8|0
1636457040000|2021-11-09 11:24:00||937||937||937||937|488
1636457060000|2021-11-09 11:24:20||936.8||936.8||936.8||936.8|0
1636457150000|2021-11-09 11:25:50|937|937|937|936.8|937|937|937|936.8|2171
1636457160000|2021-11-09 11:26:00|936.8|936.6|936.6|936.2|936.8|936.6|936.6|936.2|2030
1636457170000|2021-11-09 11:26:10||936.4||936.4||936.4||936.4|0
1636457190000|2021-11-09 11:26:30|936.8|936.6|937|936.6|937|936.8|936.8|936.6|6619
1636457240000|2021-11-09 11:27:20|936.8|936.4|936.6|936.4|936.8|936.6|936.6|936.4|7715
1636457250000|2021-11-09 11:27:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|215
1636457270000|2021-11-09 11:27:50|937|936.6|937.2|936.8|937.2|936.8|937|936.6|2789
1636457300000|2021-11-09 11:28:20||937||937||937||937|0
1636457310000|2021-11-09 11:28:30|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|1534
1636457390000|2021-11-09 11:29:50|937.4|937|937.2|936.8|937.4|937|937.2|936.8|4121
1636457420000|2021-11-09 11:30:20|937|936.6|937.2|936.8|937.4|937|936.8|936.6|19269
1636457460000|2021-11-09 11:31:00|936.8|936.6|937|936.6|937|936.6|936.8|936.6|1123
1636457490000|2021-11-09 11:31:30|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|11723
1636457510000|2021-11-09 11:31:50|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|231
1636457520000|2021-11-09 11:32:00|936.4||936.4||936.4||936.4||0
1636457530000|2021-11-09 11:32:10||936||936||936||936|0
1636457540000|2021-11-09 11:32:20||936.2||936||936.2||936|0
1636457550000|2021-11-09 11:32:30|||||||||81
1636457560000|2021-11-09 11:32:40|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|2151
1636457570000|2021-11-09 11:32:50|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|1583
1636457590000|2021-11-09 11:33:10|||||||||272
1636457610000|2021-11-09 11:33:30|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|2749
1636457640000|2021-11-09 11:34:00|936.6|936.2|936.4|936|936.6|936.2|936.4|936|2185
1636457650000|2021-11-09 11:34:10|936.6|936.2|936.6|936.4|936.8|936.4|936.6|936|5799
1636457660000|2021-11-09 11:34:20|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|6366
1636457680000|2021-11-09 11:34:40|937|936.6|937|936.6|937|936.8|937|936.6|1975
1636457690000|2021-11-09 11:34:50|936.8||937||937||936.8||180
1636457700000|2021-11-09 11:35:00|936.8|936.8|936.8|936.4|936.8|936.8|936.6|936.4|13685
1636457790000|2021-11-09 11:36:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|1586
1636457810000|2021-11-09 11:36:50|936.4|936|936|935.8|936.6|936|936|935.8|9569
1636457830000|2021-11-09 11:37:10|935.8|935.6|936|935.6|936|935.8|935.8|935.6|1444
1636457840000|2021-11-09 11:37:20|936.2|936|936|935.6|936.2|936|936|935.6|3286
1636457870000|2021-11-09 11:37:50|||||||||967
1636457900000|2021-11-09 11:38:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.6|3703
1636457910000|2021-11-09 11:38:30||936||936||936||935.8|5152
1636457930000|2021-11-09 11:38:50|936|935.8|936.2|935.8|936.2|935.8|936|935.8|2504
1636457940000|2021-11-09 11:39:00|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|4916
1636457990000|2021-11-09 11:39:50|936.4|936|936.4|936|936.4|936|936.4|936|223
1636458020000|2021-11-09 11:40:20||936.2||936||936.2||936|0
1636458030000|2021-11-09 11:40:30|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936|1603
1636458050000|2021-11-09 11:40:50|936.4|936|936.4|936|936.4|936|936.2|936|3402
1636458080000|2021-11-09 11:41:20||936.2||936.2||936.2||936.2|1979
1636458100000|2021-11-09 11:41:40|936.2|936|936.4|936|936.4|936|936.2|936|1201
1636458150000|2021-11-09 11:42:30|||||||||10
1636458220000|2021-11-09 11:43:40|936.2|935.8|936.2|935.8|936.4|935.8|936|935.8|3198
1636458230000|2021-11-09 11:43:50|936|935.6|936|935.6|936|935.6|935.8|935.6|269
1636458280000|2021-11-09 11:44:40|||||||||2321
1636458290000|2021-11-09 11:44:50|936.2|935.8|936.4|936|936.4|936|936.2|935.6|2779
1636458300000|2021-11-09 11:45:00|936.2|935.8|936.4|936|936.4|936|936|935.8|2804
1636458310000|2021-11-09 11:45:10||936.2||936.2||936.2||936.2|0
1636458320000|2021-11-09 11:45:20|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|3384
1636458330000|2021-11-09 11:45:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|2702
1636458340000|2021-11-09 11:45:40||936.4||936.2||936.4||936.2|0
1636458350000|2021-11-09 11:45:50|936.4|936|936.2|936|936.4|936|936.2|936|2437
1636458360000|2021-11-09 11:46:00|936.4|935.8|935.8|935.4|936.4|935.8|935.8|935.4|2039
1636458370000|2021-11-09 11:46:10|935.6||935.8||935.8||935.6||875
1636458380000|2021-11-09 11:46:20|||||||||1103
1636458400000|2021-11-09 11:46:40|936|935.6|936.4|936.2|936.4|936.2|936|935.4|4019
1636458410000|2021-11-09 11:46:50|936.6|936.4|937|936.6|937.2|936.8|936.6|936.4|2
1636458420000|2021-11-09 11:47:00||936.8||936.6||936.8||936.6|2546
1636458430000|2021-11-09 11:47:10|937.2|936.8|937|936.6|937.2|937|937|936.6|14018
1636458460000|2021-11-09 11:47:40|936.8|936.8|936.4|936|937|936.8|936.2|936|13623
1636458470000|2021-11-09 11:47:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|113
1636458480000|2021-11-09 11:48:00|936|935.6|935.8|935.4|936|935.6|935.8|935.4|226
1636458490000|2021-11-09 11:48:10|936|935.6|936.4|936.2|936.4|936.2|935.8|935.4|8853
1636458500000|2021-11-09 11:48:20|936.6|936|936.6|936.2|936.6|936.2|936.4|936|174
1636458520000|2021-11-09 11:48:40|936.4||936.6||936.6||936.4||700
1636458540000|2021-11-09 11:49:00|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.2|5028
1636458560000|2021-11-09 11:49:20|936.6||936.6||936.6||936.6||262
1636458570000|2021-11-09 11:49:30|936.8|936.6|937|936.6|937.4|937|936.8|936.4|12967
1636458580000|2021-11-09 11:49:40|936.8|936.4|936.8|936.4|937|936.6|936.8|936.4|0
1636458650000|2021-11-09 11:50:50||936.6||936.6||936.6||936.6|0
1636458660000|2021-11-09 11:51:00|936.6|936.4|937.4|937|937.4|937|936.6|936.4|8578
1636458670000|2021-11-09 11:51:10|937.2|936.6|937.4|936.8|937.4|937|936.6|936.4|41556
1636458680000|2021-11-09 11:51:20|937.2||937.2||937.2||937.2||0
1636458690000|2021-11-09 11:51:30||937||937||937||937|0
1636458710000|2021-11-09 11:51:50|937.4|937.2|937.8|937.4|937.8|937.4|937.4|937|5431
1636458720000|2021-11-09 11:52:00|937.6|937.2|937.6|937.2|937.8|937.2|937.6|937.2|2688
1636458730000|2021-11-09 11:52:10|937.4||937.6||937.6||937.4||1150
1636458740000|2021-11-09 11:52:20|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.4|98
1636458750000|2021-11-09 11:52:30|||||||||82
1636458770000|2021-11-09 11:52:50||937.2||937.2||937.2||937.2|2742
1636458790000|2021-11-09 11:53:10|937.4|937|937.2|936.8|937.6|937|937.2|936.8|2217
1636458800000|2021-11-09 11:53:20|937|937|937.4|937.2|937.4|937.2|937|937|8414
1636458810000|2021-11-09 11:53:30|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|17
1636458840000|2021-11-09 11:54:00|937.8|937.6|937.6|937.4|938|937.6|937.6|937.4|5361
1636458850000|2021-11-09 11:54:10|937.8|937.2|937.2|936.8|937.8|937.2|937.2|936.8|2391
1636458870000|2021-11-09 11:54:30|937|937|937.2|936.8|937.2|937|937|936.8|10158
1636458880000|2021-11-09 11:54:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|4112
1636458910000|2021-11-09 11:55:10|||||||||3145
1636458920000|2021-11-09 11:55:20|936.6|936.2|936.4|936.2|936.8|936.2|936.4|936.2|1703
1636458930000|2021-11-09 11:55:30|936.6|936.4|936.6|936.2|936.8|936.4|936.6|936.2|3226
1636458940000|2021-11-09 11:55:40|936.4|936|936.2|936|936.4|936|936.2|936|434
1636458950000|2021-11-09 11:55:50|936.4|936.2|936.4|936|936.4|936.2|936.4|936|3028
1636458960000|2021-11-09 11:56:00|936.2|936.2|936.2|936|936.2|936.2|936.2|936|0
1636458970000|2021-11-09 11:56:10|936.4||936.4||936.4||936.4||974
1636458980000|2021-11-09 11:56:20|||||||||594
1636458990000|2021-11-09 11:56:30|936.6||936.4||936.6||936.4||0
1636459000000|2021-11-09 11:56:40|||||||||962
1636459020000|2021-11-09 11:57:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|3125
1636459040000|2021-11-09 11:57:20|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|3172
1636459050000|2021-11-09 11:57:30|||||||||1000
1636459060000|2021-11-09 11:57:40|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|3174
1636459080000|2021-11-09 11:58:00|936.6||936.6||936.6||936.6||1754
1636459090000|2021-11-09 11:58:10|936.4|936.2|936|935.8|936.4|936.2|936|935.6|8742
1636459100000|2021-11-09 11:58:20|||||||||1186
1636459120000|2021-11-09 11:58:40|936.2|936|936.4|936|936.4|936|936.2|936|4199
1636459130000|2021-11-09 11:58:50|936.2||936.4||936.4||936.2||1000
1636459160000|2021-11-09 11:59:20|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|4428
1636459170000|2021-11-09 11:59:30|||||||||268
1636459180000|2021-11-09 11:59:40|936.4|936|936.4|936|936.4|936|936.4|936|974
1636459190000|2021-11-09 11:59:50|936.6|936.2|937|936.6|937|936.6|936.6|936.2|2854
1636459200000|2021-11-09 12:00:00|937.2|936.8|937.6|937.2|937.6|937.2|937|936.8|1364
1636459220000|2021-11-09 12:00:20|||||||||1000
1636459230000|2021-11-09 12:00:30||937.4||937.2||937.4||937.2|24
1636459240000|2021-11-09 12:00:40||937.4||937.2||937.4||937.2|1141
1636459250000|2021-11-09 12:00:50|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|3464
1636459260000|2021-11-09 12:01:00|937.6|937.4|937.4|937.2|937.6|937.4|937.2|937|8588
1636459270000|2021-11-09 12:01:10|937.2|937|937.2|936.8|937.2|937|937|936.8|5206
1636459280000|2021-11-09 12:01:20||937||937||937||937|0
1636459300000|2021-11-09 12:01:40|937.4|937.2|937.4|937|937.6|937.2|937.4|937|2809
1636459330000|2021-11-09 12:02:10|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1636459380000|2021-11-09 12:03:00|937.4|937|937.4|937.2|937.6|937.2|937.4|937|3929
1636459390000|2021-11-09 12:03:10|937.6|937.4|937.8|937.4|938|937.6|937.6|937.2|2364
1636459400000|2021-11-09 12:03:20|938|937.6|937.8|937.4|938|937.6|937.8|937.4|0
1636459420000|2021-11-09 12:03:40|938|937.6|938|937.6|938|937.6|938|937.6|748
1636459470000|2021-11-09 12:04:30|938.2|937.8|938.4|938|938.4|938|938.2|937.6|5099
1636459500000|2021-11-09 12:05:00|938.2||938.4||938.4||938.2||7333
1636459510000|2021-11-09 12:05:10|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|1572
1636459520000|2021-11-09 12:05:20|938|937.6|938|937.6|938|937.6|937.8|937.6|200
1636459530000|2021-11-09 12:05:30|937.8|937.4|938|937.6|938|937.6|937.6|937.4|10035
1636459550000|2021-11-09 12:05:50|937.8|937.8|938|937.8|938.2|938|937.8|937.8|3818
1636459560000|2021-11-09 12:06:00|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.4|2042
1636459570000|2021-11-09 12:06:10|937.4|937.2|937.6|937.2|937.6|937.2|937.2|937|5333
1636459580000|2021-11-09 12:06:20||937||937.2||937.2||937|0
1636459610000|2021-11-09 12:06:50|937.4||937.6||937.6||937.4||86
1636459650000|2021-11-09 12:07:30|937.4|937|937.2|936.8|937.4|937|937|936.8|10269
1636459690000|2021-11-09 12:08:10|||||||||971
1636459700000|2021-11-09 12:08:20|937|937|937.2|936.8|937.2|937|937|936.8|1750
1636459710000|2021-11-09 12:08:30|937|936.6|936.8|936.6|937.2|936.6|936.6|936.4|10906
1636459740000|2021-11-09 12:09:00|937|936.8|937|936.6|937.2|937|937|936.6|5467
1636459750000|2021-11-09 12:09:10|936.8||936.8||936.8||936.8||372
1636459760000|2021-11-09 12:09:20|936.6|936.4|936.4|936|936.8|936.4|936.4|936|3971
1636459790000|2021-11-09 12:09:50|936.2|936.2|936.4|936|936.4|936.2|936.2|936|7281
1636459800000|2021-11-09 12:10:00|||||||||1912
1636459810000|2021-11-09 12:10:10|||||||||268
1636459870000|2021-11-09 12:11:10|936.6|936.2|936.8|936.4|936.8|936.6|936.4|936|10632
1636459880000|2021-11-09 12:11:20|936.6|936.2|936.6|936.2|936.8|936.4|936.4|936|4262
1636459890000|2021-11-09 12:11:30|936.8|936.4|936.6|936.2|936.8|936.4|936.4|936.2|4202
1636459900000|2021-11-09 12:11:40||936.4||936.2||936.4||936.2|0
1636459930000|2021-11-09 12:12:10||936.4||936.4||936.4||936.4|6752
1636459940000|2021-11-09 12:12:20|||||||||3339
1636459950000|2021-11-09 12:12:30|936.8|936.6|936.8|936.6|937|936.6|936.8|936.4|3527
1636459960000|2021-11-09 12:12:40|937|936.4|937.2|936.8|937.2|936.8|937|936.4|1339
1636459970000|2021-11-09 12:12:50|937|936.6|937|936.6|937|936.6|937|936.6|907
1636460000000|2021-11-09 12:13:20|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.2|4116
1636460020000|2021-11-09 12:13:40||936.2||936.2||936.2||936.2|267
1636460030000|2021-11-09 12:13:50|936.4|936.4|936.4|936.2|936.6|936.4|936.4|936.2|600
1636460040000|2021-11-09 12:14:00||936||936||936.2||936|798
1636460070000|2021-11-09 12:14:30|||||||||2443
1636460090000|2021-11-09 12:14:50|936.2|935.8|935.8|935.6|936.4|935.8|935.8|935.6|36880
1636460100000|2021-11-09 12:15:00||935.4||935.4||935.4||935.4|627
1636460110000|2021-11-09 12:15:10|936|935.6|935.6|935.4|936|935.8|935.6|935.4|28904
1636460120000|2021-11-09 12:15:20|935.8||935.8||935.8||935.8||0
1636460160000|2021-11-09 12:16:00|935.6|935.2|935.4|935|935.6|935.2|935.2|935|6328
1636460180000|2021-11-09 12:16:20|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935|4946
1636460200000|2021-11-09 12:16:40||935.6||935.6||935.6||935.6|8417
1636460220000|2021-11-09 12:17:00|||||||||579
1636460230000|2021-11-09 12:17:10|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935|6420
1636460240000|2021-11-09 12:17:20|||||||||200
1636460270000|2021-11-09 12:17:50|||||||||1000
1636460280000|2021-11-09 12:18:00|||||||||633
1636460300000|2021-11-09 12:18:20|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|5482
1636460310000|2021-11-09 12:18:30||935.6||935.4||935.6||935.4|276
1636460330000|2021-11-09 12:18:50|936|935.6|936|935.6|936|935.8|936|935.4|637
1636460340000|2021-11-09 12:19:00|936.2|935.8|936.4|936|936.4|936|936.2|935.8|253
1636460350000|2021-11-09 12:19:10||936.2||936.2||936.2||936|0
1636460360000|2021-11-09 12:19:20|||||||||2689
1636460370000|2021-11-09 12:19:30|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|2043
1636460380000|2021-11-09 12:19:40|||||||||1242
1636460390000|2021-11-09 12:19:50|936.4||936.4||936.4||936.4||0
1636460420000|2021-11-09 12:20:20|936.2|936|936.2|935.8|936.2|936|936|935.8|4424
1636460450000|2021-11-09 12:20:50|936.4|936|936.2|936|936.6|936.4|936.2|935.8|3223
1636460460000|2021-11-09 12:21:00|936.4|936.2|936.4|936|936.4|936.2|936.2|936|321
1636460510000|2021-11-09 12:21:50|||||||||9779
1636460540000|2021-11-09 12:22:20||936.2||936||936.2||936|10319
1636460550000|2021-11-09 12:22:30|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|8277
1636460560000|2021-11-09 12:22:40|936.2|936|936.2|935.8|936.2|936|936.2|935.8|3010
1636460590000|2021-11-09 12:23:10|936|935.6|935.8|935.6|936|935.6|935.8|935.6|1699
1636460600000|2021-11-09 12:23:20||935.4||935.4||935.4||935.4|0
1636460630000|2021-11-09 12:23:50|936|935.6|936.2|935.8|936.2|936|936|935.4|2112
1636460640000|2021-11-09 12:24:00|936|935.6|935.8|935.4|936.2|935.6|935.8|935.4|2033
1636460700000|2021-11-09 12:25:00||935.6||935.6||935.6||935.6|0
1636460720000|2021-11-09 12:25:20|936|935.8|935.6|935.4|936|935.8|935.6|935.4|11206
1636460750000|2021-11-09 12:25:50|935.4|935.2|935.6|935.2|935.6|935.2|935.2|935|5285
1636460770000|2021-11-09 12:26:10|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|2276
1636460780000|2021-11-09 12:26:20|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|408
1636460790000|2021-11-09 12:26:30|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|3515
1636460800000|2021-11-09 12:26:40|936|935.6|936.2|935.8|936.2|935.8|936|935.6|215
1636460850000|2021-11-09 12:27:30|||||||||3306
1636460870000|2021-11-09 12:27:50|936.4|936|936.4|936.2|936.4|936.2|936.4|936|5780
1636460880000|2021-11-09 12:28:00||936||936||936||936|268
1636460900000|2021-11-09 12:28:20|936.6|936.2|936.4|936|936.6|936.4|936.4|936|26813
1636460920000|2021-11-09 12:28:40|936.6|936.2|937|936.6|937|936.6|936.6|936.2|6992
1636460930000|2021-11-09 12:28:50|936.8|936.4|937|936.6|937|936.8|936.8|936.4|194
1636460960000|2021-11-09 12:29:20|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|3945
1636460980000|2021-11-09 12:29:40||936.6||936.4||936.6||936.4|237
1636461010000|2021-11-09 12:30:10||936.6||936.6||936.6||936.4|0
1636461020000|2021-11-09 12:30:20|937|936.8|937|936.8|937|936.8|937|936.8|14
1636461050000|2021-11-09 12:30:50|936.8|936.6|937|936.6|937|936.6|936.8|936.6|1478
1636461100000|2021-11-09 12:31:40|937.2|936.8|937.6|937.2|937.6|937.2|937.2|936.6|15257
1636461110000|2021-11-09 12:31:50|937.4|937.4|938|937.6|938|937.6|937.4|937.4|3
1636461120000|2021-11-09 12:32:00|938.2|937.8|938.4|938|938.4|938|938.2|937.8|385
1636461140000|2021-11-09 12:32:20|938.2||938.2||938.2||938.2||1835
1636461160000|2021-11-09 12:32:40|938|937.8|938|937.6|938|937.8|938|937.6|2638
1636461170000|2021-11-09 12:32:50|938.2||938||938.2||938||0
1636461180000|2021-11-09 12:33:00|937.8|937.8|938.4|937.8|938.4|938|937.8|937.6|2053
1636461190000|2021-11-09 12:33:10||938||938||938||938|0
1636461220000|2021-11-09 12:33:40|938.2|938.2|938.4|938|938.4|938.2|938.2|938|3147
1636461230000|2021-11-09 12:33:50|938.2|937.8|938.4|938|938.4|938|938.2|937.8|776
1636461250000|2021-11-09 12:34:10|938.2|937.8|938.2|937.8|938.4|937.8|938|937.6|0
1636461260000|2021-11-09 12:34:20|938.4|938|938.2|937.8|938.4|938|938.2|937.8|0
1636461280000|2021-11-09 12:34:40|938||938.2||938.2||938||0
1636461300000|2021-11-09 12:35:00|938|937.6|937.8|937.4|938|937.6|937.8|937.4|1401
1636461330000|2021-11-09 12:35:30|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937.2|100
1636461340000|2021-11-09 12:35:40|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|0
1636461350000|2021-11-09 12:35:50|937.4||937.6||937.6||937.4||0
1636461400000|2021-11-09 12:36:40|937.4|937|937.6|937.2|937.6|937.2|937.2|937|9911
1636461410000|2021-11-09 12:36:50|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|639
1636461420000|2021-11-09 12:37:00|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|1055
1636461430000|2021-11-09 12:37:10|937.4|937|937|936.6|937.4|937|937|936.6|2350
1636461470000|2021-11-09 12:37:50|936.8|936.8|937|936.6|937.2|937|936.8|936.6|5159
1636461480000|2021-11-09 12:38:00|937.2|936.8|937.2|937|937.6|937.4|937.2|936.8|4393
1636461490000|2021-11-09 12:38:10|||||||||339
1636461500000|2021-11-09 12:38:20|937|936.8|937|936.6|937|936.8|936.8|936.6|4935
1636461560000|2021-11-09 12:39:20|936.8||936.8||936.8||936.8||0
1636461570000|2021-11-09 12:39:30|937|936.4|936.8|936.4|937|936.4|936.8|936.4|3
1636461660000|2021-11-09 12:41:00|937|936.6|937|936.6|937|936.6|937|936.6|2116
1636461680000|2021-11-09 12:41:20|937.2|936.8|938|937.8|938|937.8|937.2|936.6|6747
1636461710000|2021-11-09 12:41:50|938.2|938|938.4|938|938.4|938|938.2|938|1211
1636461740000|2021-11-09 12:42:20|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|5268
1636461750000|2021-11-09 12:42:30||938||937.8||938||937.8|47
1636461780000|2021-11-09 12:43:00|938.4|938|938.4|938|938.4|938.2|938.4|938|504
1636461800000|2021-11-09 12:43:20|||||||||2565
1636461850000|2021-11-09 12:44:10||938.2||938.2||938.2||938.2|0
1636461860000|2021-11-09 12:44:20|938.6|938.4|938.8|938.4|939|938.4|938.6|938.2|4297
1636461870000|2021-11-09 12:44:30|938.6|938.2|938.8|938.2|938.8|938.4|938.6|938.2|0
1636461880000|2021-11-09 12:44:40|938.6||938.6||938.6||938.6||0
1636461890000|2021-11-09 12:44:50|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.4|0
1636461900000|2021-11-09 12:45:00|938.8||938.8||938.8||938.8||0
1636461950000|2021-11-09 12:45:50|938.6|938.2|938.6|938.2|938.8|938.2|938.4|938.2|6365
1636461960000|2021-11-09 12:46:00|938.4|938.4|938.4|938.2|938.4|938.4|938.2|937.8|8834
1636461970000|2021-11-09 12:46:10|938.6|938|938.6|938.2|938.6|938.4|938.6|938|3075
1636461980000|2021-11-09 12:46:20||938.4||938.4||938.4||938.4|506
1636461990000|2021-11-09 12:46:30|938.8|938.6|938.4|938.2|938.8|938.6|938.4|938|4269
1636462030000|2021-11-09 12:47:10|938.2|938|938.2|937.8|938.4|938|938.2|937.8|38
1636462050000|2021-11-09 12:47:30|938|937.6|938|937.6|938|937.6|938|937.6|969
1636462060000|2021-11-09 12:47:40|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.2|166
1636462080000|2021-11-09 12:48:00|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1636462100000|2021-11-09 12:48:20||937.4||937.2||937.4||937.2|0
1636462110000|2021-11-09 12:48:30|937.8|937.4|937.8|937.6|938|937.6|937.8|937.2|5492
1636462120000|2021-11-09 12:48:40|938|937.4|937.8|937.4|938|937.4|937.8|937.4|0
1636462130000|2021-11-09 12:48:50|938||937.8||938||937.8||0
1636462140000|2021-11-09 12:49:00|938|937.6|938|937.6|938|937.6|937.8|937.6|2407
1636462150000|2021-11-09 12:49:10||937.8||937.6||937.8||937.6|0
1636462160000|2021-11-09 12:49:20|937.8|937.4|938|937.6|938|937.6|937.8|937.4|1124
1636462170000|2021-11-09 12:49:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1636462180000|2021-11-09 12:49:40|938|937.6|938.2|937.6|938.2|937.8|938|937.6|4068
1636462190000|2021-11-09 12:49:50|938||938||938||938||0
1636462200000|2021-11-09 12:50:00|938.2|937.8|938|937.8|938.2|937.8|938|937.8|192
1636462220000|2021-11-09 12:50:20|938.2|938|938.2|937.8|938.4|938|938.2|937.8|754
1636462240000|2021-11-09 12:50:40|938.4|938|938.4|938|938.4|938|938.4|938|0
1636462280000|2021-11-09 12:51:20|938.6|938.2|938.6|938.4|938.8|938.4|938.6|938.2|626
1636462320000|2021-11-09 12:52:00|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|680
1636462380000|2021-11-09 12:53:00||938.6||938.6||938.6||938.6|0
1636462400000|2021-11-09 12:53:20|939|938.8|939.2|939|939.2|939|939|938.8|1273
1636462420000|2021-11-09 12:53:40|939|938.8|939|938.8|939|938.8|939|938.6|4707
1636462430000|2021-11-09 12:53:50|939.2||939||939.2||939||0
1636462470000|2021-11-09 12:54:30|938.8|938.6|939|938.8|939|938.8|938.8|938.6|1553
1636462480000|2021-11-09 12:54:40|||||||||2325
1636462500000|2021-11-09 12:55:00|938.8|938.6|939|938.6|939|938.6|938.8|938.6|1879
1636462590000|2021-11-09 12:56:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|2443
1636462600000|2021-11-09 12:56:40|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|3052
1636462610000|2021-11-09 12:56:50|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|3
1636462640000|2021-11-09 12:57:20|938.4||938.6||938.6||938.4||0
1636462650000|2021-11-09 12:57:30|||||||||1
1636462660000|2021-11-09 12:57:40|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|6904
1636462690000|2021-11-09 12:58:10|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|2246
1636462700000|2021-11-09 12:58:20|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.4|2
1636462710000|2021-11-09 12:58:30||938.2||938.4||938.4||938.2|0
1636462720000|2021-11-09 12:58:40|938.8|938.6|939.2|938.8|939.2|939|938.8|938.6|2190
1636462750000|2021-11-09 12:59:10|||||||||51
1636462780000|2021-11-09 12:59:40|939|939|939.2|938.8|939.2|939|939|938.8|2402
1636462790000|2021-11-09 12:59:50||939||938.8||939||938.8|0
1636462800000|2021-11-09 13:00:00|939||939||939.2||939||1436
1636462810000|2021-11-09 13:00:10|939.2|939|939.2|938.8|939.2|939|939.2|938.8|2
1636462860000|2021-11-09 13:01:00|939.4|939|939.6|939.2|939.6|939.4|939.4|938.8|13937
1636462870000|2021-11-09 13:01:10||939.4||939.2||939.4||939.2|1000
1636462880000|2021-11-09 13:01:20|939.4|939|938.8|938.6|939.6|939|938.8|938.6|6187
1636462890000|2021-11-09 13:01:30|939|938.8|939|938.6|939|938.8|939|938.6|1017
1636462900000|2021-11-09 13:01:40|938.8||939||939||938.8||5264
1636462920000|2021-11-09 13:02:00|938.8||938.8||939||938.8||3791
1636462940000|2021-11-09 13:02:20|938.6|938.4|938.8|938.6|938.8|938.6|938.6|938.2|16119
1636462950000|2021-11-09 13:02:30|939|938.8|939|938.6|939|938.8|939|938.6|1737
1636462990000|2021-11-09 13:03:10|939.2|938.8|939.2|938.8|939.4|939.2|939|938.6|9350
1636463070000|2021-11-09 13:04:30|939|938.6|938.4|938.2|939|938.6|938.4|938.2|9834
1636463080000|2021-11-09 13:04:40|938.6||938.4||938.6||938.4||0
1636463100000|2021-11-09 13:05:00|938.6|938.4|938.8|938.4|938.8|938.6|938.4|938.2|8821
1636463110000|2021-11-09 13:05:10|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|0
1636463120000|2021-11-09 13:05:20|938.6|938.2|938.4|938.2|938.8|938.4|938.4|938.2|4129
1636463130000|2021-11-09 13:05:30|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|39
1636463170000|2021-11-09 13:06:10|939|938.6|939.2|938.8|939.2|938.8|939|938.4|9159
1636463180000|2021-11-09 13:06:20|939.4|939|938.6|938.2|939.6|939.2|938.6|938.2|8684
1636463190000|2021-11-09 13:06:30||938.4||938.2||938.4||938.2|5279
1636463200000|2021-11-09 13:06:40|938.8|938.4|938.8|938.6|939|938.6|938.8|938.4|3423
1636463210000|2021-11-09 13:06:50|938.6|938.4|938.6|938.4|938.8|938.4|938.6|938.2|45
1636463220000|2021-11-09 13:07:00||938.2||938.4||938.4||938.2|0
1636463230000|2021-11-09 13:07:10|938.8|938.6|939|938.8|939.2|938.8|938.8|938.6|2005
1636463250000|2021-11-09 13:07:30|939.2|939|939|938.8|939.2|939|939|938.8|213
1636463270000|2021-11-09 13:07:50|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|284
1636463280000|2021-11-09 13:08:00|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|6
1636463290000|2021-11-09 13:08:10|||||||||1654
1636463300000|2021-11-09 13:08:20|938.4|938|938.2|938|938.4|938|938.2|938|1569
1636463310000|2021-11-09 13:08:30|||||||||1013
1636463320000|2021-11-09 13:08:40|938.4|938.2|938.8|938.6|939.2|939|938.4|938.2|25568
1636463340000|2021-11-09 13:09:00|939|938.8|939.4|939|939.4|939|939|938.8|3111
1636463370000|2021-11-09 13:09:30|939.2|938.8|939|938.8|939.4|938.8|939|938.8|3355
1636463390000|2021-11-09 13:09:50|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1536
1636463400000|2021-11-09 13:10:00|938.6|938.4|938.6|938.4|938.8|938.4|938.6|938.2|1449
1636463410000|2021-11-09 13:10:10|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|823
1636463430000|2021-11-09 13:10:30|||||||||1822
1636463470000|2021-11-09 13:11:10|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938|5734
1636463480000|2021-11-09 13:11:20|938.4|938|938.6|938.2|938.6|938.2|938.4|938|0
1636463490000|2021-11-09 13:11:30|938.4|938|938.4|938|938.4|938|938.4|938|0
1636463510000|2021-11-09 13:11:50||938.2||938||938.2||938|0
1636463520000|2021-11-09 13:12:00|938.2|937.8|938|937.8|938.2|937.8|938|937.8|6921
1636463530000|2021-11-09 13:12:10|937.8|937.6|937.8|937.6|938|937.6|937.8|937.6|400
1636463550000|2021-11-09 13:12:30|938.2|937.8|938|937.6|938.2|938|938|937.6|5636
1636463580000|2021-11-09 13:13:00|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.2|2453
1636463590000|2021-11-09 13:13:10||937.2||937.2||937.2||937.2|0
1636463600000|2021-11-09 13:13:20||937.4||937.2||937.4||937.2|0
1636463610000|2021-11-09 13:13:30|937.4|937|937.4|937|937.4|937|937.2|937|1
1636463640000|2021-11-09 13:14:00|937.2|936.8|937.4|937|937.4|937|937.2|936.8|0
1636463690000|2021-11-09 13:14:50|937.2|936.8|937.2|937|937.4|937|937.2|936.8|8013
1636463700000|2021-11-09 13:15:00|937.4|936.8|937.8|937.4|937.8|937.4|937.4|936.8|24418
1636463720000|2021-11-09 13:15:20||937.6||937.6||937.6||937.6|0
1636463730000|2021-11-09 13:15:30|938|937.8|938|937.8|938|937.8|938|937.8|1185
1636463750000|2021-11-09 13:15:50|||||||||600
1636463760000|2021-11-09 13:16:00|937.8|937.6|938|937.6|938|937.6|937.6|937.4|2478
1636463770000|2021-11-09 13:16:10||937.8||937.8||937.8||937.8|2300
1636463780000|2021-11-09 13:16:20||937.6||937.6||937.6||937.6|0
1636463820000|2021-11-09 13:17:00|937.8||937.8||937.8||937.8||0
1636463830000|2021-11-09 13:17:10|938||938||938||938||1150
1636463850000|2021-11-09 13:17:30|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|2489
1636463860000|2021-11-09 13:17:40|938|937.6|938|937.8|938|937.8|938|937.6|179
1636463870000|2021-11-09 13:17:50|937.8|937.6|938|937.6|938|937.6|937.8|937.6|0
1636463890000|2021-11-09 13:18:10|937.8|937.8|938|937.8|938|937.8|937.8|937.8|1984
1636463960000|2021-11-09 13:19:20|938.2|938|938.4|938.2|938.4|938.2|938.2|938|6501
1636463970000|2021-11-09 13:19:30|938.2|938|938.2|938|938.2|938|938.2|938|1474
1636463980000|2021-11-09 13:19:40|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|4450
1636463990000|2021-11-09 13:19:50|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|5122
1636464000000|2021-11-09 13:20:00||938.2||938.2||938.2||938.2|0
1636464070000|2021-11-09 13:21:10|||||||||1225
1636464120000|2021-11-09 13:22:00|938.4|938|937.8|937.4|938.6|938|937.8|937.4|17124
1636464130000|2021-11-09 13:22:10|938|937.6|938.2|937.8|938.2|938|938|937.4|6729
1636464140000|2021-11-09 13:22:20|938||938||938||938||572
1636464150000|2021-11-09 13:22:30|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2064
1636464160000|2021-11-09 13:22:40|937.6||937.8||937.8||937.6||272
1636464190000|2021-11-09 13:23:10||937.6||937.4||937.6||937.4|2776
1636464220000|2021-11-09 13:23:40|937.6|937.2|937.2|937|937.6|937.2|937.2|937|204
1636464230000|2021-11-09 13:23:50|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|2
1636464240000|2021-11-09 13:24:00|937.4|937|937.6|937.2|937.6|937.2|937.4|937|0
1636464250000|2021-11-09 13:24:10|937.4|937|937.4|937|937.4|937.2|937.4|937|0
1636464260000|2021-11-09 13:24:20||937.2||937.2||937.2||937.2|663
1636464270000|2021-11-09 13:24:30|||||||||238
1636464280000|2021-11-09 13:24:40|||||||||3933
1636464290000|2021-11-09 13:24:50|937.2|937|937.4|937|937.4|937|937.2|937|63
1636464360000|2021-11-09 13:26:00|937.6|937.2|937.4|937|937.6|937.4|937.4|937|13079
1636464370000|2021-11-09 13:26:10|937.2|937.2|937.2|937|937.2|937.2|937.2|937|16
1636464380000|2021-11-09 13:26:20|937.4||937.4||937.4||937.4||162
1636464410000|2021-11-09 13:26:50|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937|2332
1636464420000|2021-11-09 13:27:00|938|937.6|937.8|937.4|938|937.6|937.8|937.4|0
1636464510000|2021-11-09 13:28:30||937.6||937.4||937.6||937.4|1066
1636464550000|2021-11-09 13:29:10||937.6||937.6||937.6||937.4|1996
1636464560000|2021-11-09 13:29:20|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|124
1636464580000|2021-11-09 13:29:40|937.6||937.8||937.8||937.6||0
1636464600000|2021-11-09 13:30:00||937.6||937.4||937.6||937.4|903
1636464620000|2021-11-09 13:30:20||937.6||937.4||937.6||937.4|0
1636464640000|2021-11-09 13:30:40|937.6||937.6||937.8||937.6||1029
1636464650000|2021-11-09 13:30:50|937.8||937.8||937.8||937.6||0
1636464660000|2021-11-09 13:31:00|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937.2|14174
1636464710000|2021-11-09 13:31:50|937.2|937|937.2|937|937.4|937|937.2|937|2768
1636464720000|2021-11-09 13:32:00|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|383
1636464730000|2021-11-09 13:32:10|||||||||1610
1636464740000|2021-11-09 13:32:20|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|10189
1636464750000|2021-11-09 13:32:30|937.2|937|936.8|936.6|937.2|937|936.8|936.6|13604
1636464760000|2021-11-09 13:32:40|936.6|936.4|936.6|936.2|936.8|936.4|936.4|936|7361
1636464770000|2021-11-09 13:32:50|936.4|936|936.4|936|936.4|936|936.4|936|0
1636464780000|2021-11-09 13:33:00|936.2|935.8|936|935.6|936.2|935.8|936|935.6|1582
1636464820000|2021-11-09 13:33:40|||||||||200
1636464840000|2021-11-09 13:34:00|||||||||268
1636464870000|2021-11-09 13:34:30|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|15422
1636464880000|2021-11-09 13:34:40||936.4||936.2||936.4||936.2|547
1636464890000|2021-11-09 13:34:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|2062
1636464900000|2021-11-09 13:35:00|936.6|936.6|937.2|936.8|937.2|936.8|936.6|936.4|2046
1636464930000|2021-11-09 13:35:30|937|936.6|937|936.6|937|936.6|936.8|936.4|7548
1636464940000|2021-11-09 13:35:40||936.8||936.8||936.8||936.8|0
1636464950000|2021-11-09 13:35:50|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|53
1636464990000|2021-11-09 13:36:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|283
1636465020000|2021-11-09 13:37:00|936.8|936.4|936.8|936.6|937|936.6|936.6|936.4|5323
1636465050000|2021-11-09 13:37:30|||||||||698
1636465060000|2021-11-09 13:37:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1495
1636465080000|2021-11-09 13:38:00|936.4|936|936|935.6|936.4|936|936|935.6|20552
1636465090000|2021-11-09 13:38:10|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|6169
1636465100000|2021-11-09 13:38:20|936.4|936|936.4|936|936.6|936.2|936.4|935.8|4717
1636465110000|2021-11-09 13:38:30|936.6|936.2|936.4|936|936.6|936.2|936.4|936|4654
1636465130000|2021-11-09 13:38:50|936.2||936.2||936.2||936.2||0
1636465150000|2021-11-09 13:39:10|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|5510
1636465200000|2021-11-09 13:40:00|936.4|936.4|936.4|936.2|936.4|936.4|936.4|936.2|2246
1636465230000|2021-11-09 13:40:30|936.6|936|936.4|936|936.6|936|936.2|935.8|11318
1636465240000|2021-11-09 13:40:40|936.2||936.2||936.2||936.2||268
1636465250000|2021-11-09 13:40:50|936.4||936.2||936.4||936.2||0
1636465270000|2021-11-09 13:41:10|||||||||894
1636465310000|2021-11-09 13:41:50|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|8220
1636465320000|2021-11-09 13:42:00|936.4|936|936.4|936|936.4|936|936.4|936|3064
1636465330000|2021-11-09 13:42:10|936.6|936.2|936.4|936|936.6|936.2|936.4|936|2000
1636465340000|2021-11-09 13:42:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|71
1636465410000|2021-11-09 13:43:30|936.4|936.4|936.8|936.4|936.8|936.6|936.4|936.2|15322
1636465440000|2021-11-09 13:44:00|||||||||200
1636465450000|2021-11-09 13:44:10||936.6||936.6||936.6||936.6|314
1636465460000|2021-11-09 13:44:20|937|936.4|937.4|937.2|937.4|937.2|937|936.4|7492
1636465480000|2021-11-09 13:44:40|||||||||5827
1636465500000|2021-11-09 13:45:00|937.2|937|937.4|937|937.4|937|937|936.8|9584
1636465520000|2021-11-09 13:45:20|937.2||937.4||937.4||937.2||124
1636465540000|2021-11-09 13:45:40|937.2||937.4||937.4||937.2||0
1636465570000|2021-11-09 13:46:10|937.2|936.8|937|936.6|937.2|936.8|937|936.6|718
1636465580000|2021-11-09 13:46:20||936.8||936.6||936.8||936.6|0
1636465590000|2021-11-09 13:46:30|936.8|936.4|936.6|936.2|937|936.4|936.6|936.2|4837
1636465600000|2021-11-09 13:46:40|936.4||936.4||936.6||936.4||1003
1636465620000|2021-11-09 13:47:00|||||||||3893
1636465630000|2021-11-09 13:47:10|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|5411
1636465650000|2021-11-09 13:47:30|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|2642
1636465660000|2021-11-09 13:47:40||936.4||936.4||936.4||936.4|0
1636465700000|2021-11-09 13:48:20|936.4|936.2|936.4|936|936.4|936.2|936.4|936|69
1636465710000|2021-11-09 13:48:30|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|2812
1636465730000|2021-11-09 13:48:50||936.4||936.4||936.4||936.4|386
1636465740000|2021-11-09 13:49:00|||||||||2713
1636465760000|2021-11-09 13:49:20|||||||||314
1636465770000|2021-11-09 13:49:30|936.8|936.6|937|936.6|937|936.6|936.8|936.6|6442
1636465790000|2021-11-09 13:49:50|937.2|936.8|937.4|937|937.4|937|937.2|936.8|3085
1636465800000|2021-11-09 13:50:00|937.2|937.2|937.2|936.6|937.4|937.2|936.8|936.6|20887
1636465810000|2021-11-09 13:50:10|937|936.8|936.8|936.6|937|936.8|936.8|936.4|4184
1636465840000|2021-11-09 13:50:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1932
1636465850000|2021-11-09 13:50:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1636465860000|2021-11-09 13:51:00|936.6|936.2|936.4|936|936.6|936.2|936.4|936|312
1636465870000|2021-11-09 13:51:10|||||||||1934
1636465890000|2021-11-09 13:51:30|936.2||936.2||936.2||936.2||0
1636465900000|2021-11-09 13:51:40|936.4|936.2|936.8|936.4|936.8|936.6|936.4|936.2|7891
1636465920000|2021-11-09 13:52:00|936.6|936.2|936.4|936|936.6|936.4|936.2|936|10912
1636465930000|2021-11-09 13:52:10|936.2||936.2||936.2||936.2||620
1636465940000|2021-11-09 13:52:20|||||||||1271
1636465950000|2021-11-09 13:52:30|||||||||64
1636465970000|2021-11-09 13:52:50|936.4|936.2|936.4|936|936.4|936.2|936.4|936|194
1636465990000|2021-11-09 13:53:10|936.2|935.8|936.2|935.8|936.4|936|936|935.8|10002
1636466000000|2021-11-09 13:53:20|936.4|936|936.4|936.2|936.4|936.2|936.4|936|1068
1636466020000|2021-11-09 13:53:40|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|4168
1636466030000|2021-11-09 13:53:50|936|936|936.4|936|936.4|936|936|936|4464
1636466040000|2021-11-09 13:54:00|||||||||1539
1636466050000|2021-11-09 13:54:10|936.2||936.2||936.2||936.2||0
1636466060000|2021-11-09 13:54:20|936|935.8|936|935.8|936|936|936|935.8|2450
1636466070000|2021-11-09 13:54:30|935.8|935.6|936.4|936|936.4|936|935.8|935.6|10726
1636466090000|2021-11-09 13:54:50|936.6|936.2|936.8|936.6|936.8|936.6|936.6|936.2|338
1636466100000|2021-11-09 13:55:00|936.6|936.4|936.4|936.2|936.6|936.4|936.2|935.8|2065
1636466110000|2021-11-09 13:55:10|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1329
1636466120000|2021-11-09 13:55:20|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|0
1636466150000|2021-11-09 13:55:50|936.4|936|936.2|935.8|936.6|936|936.2|935.8|5516
1636466160000|2021-11-09 13:56:00|||||||||268
1636466180000|2021-11-09 13:56:20|936.4|936|936.6|936.2|936.6|936.2|936.4|936|5398
1636466190000|2021-11-09 13:56:30|936.4|936|936.6|936.2|936.6|936.2|936.2|936|638
1636466200000|2021-11-09 13:56:40||936.4||936.4||936.4||936.4|114
1636466210000|2021-11-09 13:56:50|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|199
1636466220000|2021-11-09 13:57:00|936.6||936.8||936.8||936.6||0
1636466230000|2021-11-09 13:57:10|936.6|936.2|936.2|935.8|936.6|936.2|936.2|935.8|7063
1636466240000|2021-11-09 13:57:20|936.4|936|936.4|936.2|936.4|936.2|936.4|936|1274
1636466250000|2021-11-09 13:57:30|936.2|936|936.4|936.2|936.4|936.2|936.2|936|8600
1636466300000|2021-11-09 13:58:20|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.2|12078
1636466310000|2021-11-09 13:58:30|937|936.8|937|936.6|937|936.8|936.8|936.6|1987
1636466340000|2021-11-09 13:59:00|||||||||3214
1636466370000|2021-11-09 13:59:30||936.8||936.8||936.8||936.8|224
1636466390000|2021-11-09 13:59:50|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|7262
1636466400000|2021-11-09 14:00:00|936.6|936.4|936.8|936.6|937|936.6|936.6|936.4|3710
1636466410000|2021-11-09 14:00:10|937|936.8|936.8|936.4|937|936.8|936.6|936.4|6391
1636466440000|2021-11-09 14:00:40||936.6||936.6||936.6||936.6|5543
1636466480000|2021-11-09 14:01:20|937|936.8|937|936.8|937|936.8|937|936.8|8387
1636466500000|2021-11-09 14:01:40|937.2|937|937.4|937|937.4|937|937.2|937|788
1636466510000|2021-11-09 14:01:50||937.2||937.2||937.2||937.2|0
1636466520000|2021-11-09 14:02:00|937.6|937.4|938|937.6|938|937.6|937.6|937.4|3008
1636466550000|2021-11-09 14:02:30||937.8||937.8||937.8||937.8|1000
1636466560000|2021-11-09 14:02:40|937.8|937.6|938|937.6|938|937.8|937.8|937.6|3176
1636466570000|2021-11-09 14:02:50|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|4329
1636466590000|2021-11-09 14:03:10||937.4||937.4||937.4||937.2|0
1636466610000|2021-11-09 14:03:30|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1444
1636466640000|2021-11-09 14:04:00|||||||||2900
1636466730000|2021-11-09 14:05:30|937.8|937.4|937.6|937.2|938|937.6|937.6|937.2|6646
1636466790000|2021-11-09 14:06:30|937.8|937.4|938|937.6|938|937.6|937.6|937.4|3804
1636466800000|2021-11-09 14:06:40||937.8||937.8||937.8||937.8|0
1636466810000|2021-11-09 14:06:50|938.2|938|938.4|938|938.4|938.2|938.2|938|2050
1636466840000|2021-11-09 14:07:20|938.2|938.2|938.2|937.8|938.2|938.2|938|937.8|5486
1636466850000|2021-11-09 14:07:30|938|937.6|938|937.6|938|937.6|937.8|937.6|7331
1636466910000|2021-11-09 14:08:30|938.2|937.8|938.4|938|938.4|938|938.2|937.6|18492
1636466920000|2021-11-09 14:08:40||938.2||938.2||938.2||938.2|2606
1636466940000|2021-11-09 14:09:00|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938|2396
1636466990000|2021-11-09 14:09:50|938.4|938|938.4|938|938.4|938|938.4|938|4469
1636467000000|2021-11-09 14:10:00||938.2||938||938.2||938|659
1636467030000|2021-11-09 14:10:30|938.6|938.2|939.2|938.8|939.2|938.8|938.6|938.2|6848
1636467040000|2021-11-09 14:10:40|939|938.6|938.8|938.4|939.2|938.6|938.8|938.4|3771
1636467050000|2021-11-09 14:10:50||938.6||938.6||938.6||938.6|8083
1636467070000|2021-11-09 14:11:10|939|938.8|939|938.8|939|938.8|939|938.8|1856
1636467080000|2021-11-09 14:11:20|938.8|938.6|939|938.6|939|938.6|938.8|938.6|4691
1636467130000|2021-11-09 14:12:10||938.8||938.8||938.8||938.8|0
1636467140000|2021-11-09 14:12:20|938.8|938.6|939|938.6|939|938.8|938.8|938.6|5315
1636467150000|2021-11-09 14:12:30|938.8|938.4|938.4|938|939|938.4|938.4|938|6729
1636467160000|2021-11-09 14:12:40||938.2||938||938.2||938|0
1636467170000|2021-11-09 14:12:50||938.2||938||938.2||938|0
1636467180000|2021-11-09 14:13:00|938.2||938.2||938.2||938.2||0
1636467200000|2021-11-09 14:13:20|938.4|938.2|938.4|938|938.4|938.2|938.4|938|3112
1636467240000|2021-11-09 14:14:00|938.2||938.4||938.4||938.2||1898
1636467390000|2021-11-09 14:16:30|938.6|938.2|938.8|938.4|939|938.6|938.6|938.2|19544
1636467400000|2021-11-09 14:16:40|938.6|938.6|938.8|938.6|938.8|938.6|938.6|938.4|30
1636467410000|2021-11-09 14:16:50|939|938.8|938.8|938.6|939|938.8|938.8|938.6|2033
1636467440000|2021-11-09 14:17:20|939|938.8|939|938.8|939|938.8|939|938.8|5386
1636467450000|2021-11-09 14:17:30||938.6||938.8||938.8||938.6|2027
1636467460000|2021-11-09 14:17:40|938.8|938.6|939|938.6|939|938.8|938.8|938.6|4120
1636467480000|2021-11-09 14:18:00||938.8||938.8||938.8||938.8|5022
1636467500000|2021-11-09 14:18:20|939.2|939|939.2|939|939.2|939|939.2|939|1755
1636467510000|2021-11-09 14:18:30|939.4|939.2|939.8|939.4|939.8|939.4|939.4|939.2|1660
1636467530000|2021-11-09 14:18:50|939.6||939.6||939.6||939.6||0
1636467540000|2021-11-09 14:19:00|939.8|939.6|940|939.6|940|939.8|939.8|939.6|3186
1636467560000|2021-11-09 14:19:20|939.8|939.4|939.6|939.4|940|939.4|939.4|939.2|19209
1636467570000|2021-11-09 14:19:30|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|2460
1636467590000|2021-11-09 14:19:50|939.6|939.2|939.6|939.2|939.8|939.2|939.6|939.2|1872
1636467600000|2021-11-09 14:20:00|939.4|939|939.2|939|939.4|939|939.2|938.8|2309
1636467620000|2021-11-09 14:20:20|939.4|939.2|939.4|939|939.6|939.2|939.4|939|776
1636467650000|2021-11-09 14:20:50|939.2||939.4||939.4||939.2||1200
1636467660000|2021-11-09 14:21:00|939.2||939.4||939.4||939.2||2310
1636467680000|2021-11-09 14:21:20|939.2|939.2|939.4|939|939.4|939.2|939.2|939|162
1636467720000|2021-11-09 14:22:00|939.2||939.2||939.2||939.2||33
1636467740000|2021-11-09 14:22:20|939|938.8|939.2|938.8|939.2|939|939|938.8|7224
1636467750000|2021-11-09 14:22:30|939|939|939|938.8|939.2|939|939|938.8|10832
1636467770000|2021-11-09 14:22:50|939.2|939|939.2|939|939.2|939|939.2|938.8|5732
1636467810000|2021-11-09 14:23:30|939|938.8|939.2|938.8|939.2|939|939|938.8|2720
1636467820000|2021-11-09 14:23:40||939||939||939||939|13
1636467830000|2021-11-09 14:23:50|939|938.8|938.8|938.6|939.2|938.8|938.8|938.6|7042
1636467840000|2021-11-09 14:24:00|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|409
1636467850000|2021-11-09 14:24:10|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|2866
1636467870000|2021-11-09 14:24:30|||||||||1755
1636467890000|2021-11-09 14:24:50|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|2949
1636467900000|2021-11-09 14:25:00|938.8|938.6|939.2|939|939.2|939|938.8|938.6|5703
1636467910000|2021-11-09 14:25:10|939|938.8|939.2|938.8|939.2|938.8|939|938.8|115
1636468030000|2021-11-09 14:27:10|939.4|939|939.2|939|939.4|939.2|939.2|938.8|11055
1636468060000|2021-11-09 14:27:40|||||||||3158
1636468100000|2021-11-09 14:28:20|939.4|939.2|939.2|939|939.4|939.2|939.2|939|11263
1636468110000|2021-11-09 14:28:30|939.4|938.8|938.8|938.4|939.4|938.8|938.8|938.4|18056
1636468120000|2021-11-09 14:28:40|938.6|938.2|938.6|938.2|938.6|938.2|938.2|938|11914
1636468130000|2021-11-09 14:28:50|938.8|938.4|938.6|938.2|938.8|938.4|938.2|938|7321
1636468140000|2021-11-09 14:29:00|938.4||938.4||938.4||938.4||1183
1636468170000|2021-11-09 14:29:30||938||938||938||938|1531
1636468180000|2021-11-09 14:29:40|938.2||938.4||938.4||938.2||4332
1636468190000|2021-11-09 14:29:50|938.2|937.8|938|937.6|938.4|938|937.8|937.6|9964
1636468200000|2021-11-09 14:30:00|937.8|937.8|936.8|936.4|938|937.8|936.8|936.4|16845
1636468210000|2021-11-09 14:30:10|937|936.6|937.4|937|937.4|937|936.8|936.6|17579
1636468220000|2021-11-09 14:30:20|937.6|937.2|938.2|937.8|938.2|937.8|937.6|937.2|8286
1636468240000|2021-11-09 14:30:40||938||938||938||938|1808
1636468250000|2021-11-09 14:30:50|938.4|938.2|938.2|937.8|938.4|938.2|938|937.8|14100
1636468260000|2021-11-09 14:31:00|938.4|938|938.4|938|938.6|938.4|938.2|938|12480
1636468270000|2021-11-09 14:31:10|938.2|937.8|938.4|938|938.4|938.2|938|937.8|14517
1636468280000|2021-11-09 14:31:20|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|1426
1636468290000|2021-11-09 14:31:30|938.8|938.6|939|938.6|939|938.8|938.8|938.6|1376
1636468340000|2021-11-09 14:32:20|938.8|938.4|938.8|938.6|939|938.6|938.4|938.2|25685
1636468350000|2021-11-09 14:32:30|939|938.8|939|938.6|939|938.8|938.8|938.6|4067
1636468360000|2021-11-09 14:32:40|939.2|938.8|939.4|939.2|939.4|939.2|939.2|938.6|16708
1636468370000|2021-11-09 14:32:50|||||||||48
1636468380000|2021-11-09 14:33:00|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.2|1966
1636468390000|2021-11-09 14:33:10|940|939.6|940|939.6|940|939.8|939.8|939.6|6000
1636468400000|2021-11-09 14:33:20|939.8|939.4|939.6|939.4|939.8|939.6|939.6|939.4|10892
1636468410000|2021-11-09 14:33:30|939.8|939.6|940|939.6|940|939.8|939.8|939.6|3763
1636468430000|2021-11-09 14:33:50|940.2|939.8|940.4|940.2|940.6|940.2|940|939.6|13419
1636468440000|2021-11-09 14:34:00|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|2460
1636468450000|2021-11-09 14:34:10|941|940.6|940.8|940.4|941|940.6|940.6|940.4|2787
1636468460000|2021-11-09 14:34:20|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|8392
1636468470000|2021-11-09 14:34:30|940.4||940.4||940.4||940.4||3778
1636468500000|2021-11-09 14:35:00|940.6|940.4|940.8|940.4|941|940.6|940.6|940.4|11953
1636468510000|2021-11-09 14:35:10|940.6|940.2|940|939.8|940.6|940.2|940|939.8|21151
1636468520000|2021-11-09 14:35:20|940.2|940|940.4|940|940.4|940|940.2|940|1346
1636468540000|2021-11-09 14:35:40|940.2||940.4||940.4||940.2||1451
1636468550000|2021-11-09 14:35:50|940.2|939.8|939.6|939.4|940.4|939.8|939.6|939.4|13104
1636468560000|2021-11-09 14:36:00|939.4|939.2|939.6|939|939.6|939.2|939.4|939|3857
1636468570000|2021-11-09 14:36:10|939.4|938.8|939.2|938.8|939.4|939|939.2|938.8|267
1636468580000|2021-11-09 14:36:20|939.4||939.2||939.4||939.2||0
1636468590000|2021-11-09 14:36:30|939|938.6|938.8|938.4|939|938.6|938.6|938.2|12521
1636468600000|2021-11-09 14:36:40|938.6|938.2|938.6|938.2|938.8|938.2|938.6|938.2|412
1636468610000|2021-11-09 14:36:50|938.8|938.4|938.8|938.4|938.8|938.6|938.6|938.2|7690
1636468620000|2021-11-09 14:37:00|938.6|938.2|938|937.6|938.8|938.2|937.8|937.6|12599
1636468630000|2021-11-09 14:37:10|937.8||937.8||937.8||937.8||0
1636468640000|2021-11-09 14:37:20|938|937.4|937.4|937|938|937.4|937.4|937|900
1636468660000|2021-11-09 14:37:40|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|961
1636468670000|2021-11-09 14:37:50|937.4|937|938|937.8|938.2|938|937.4|937|26835
1636468690000|2021-11-09 14:38:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1651
1636468700000|2021-11-09 14:38:20|938|937.8|938|937.6|938|937.8|938|937.6|2973
1636468720000|2021-11-09 14:38:40|938.2|937.8|938.6|938.2|938.6|938.2|938.2|937.8|8073
1636468740000|2021-11-09 14:39:00|938.4||938.4||938.4||938.4||5072
1636468750000|2021-11-09 14:39:10|938.2|938|937.6|937.2|938.2|938|937.6|937.2|9892
1636468770000|2021-11-09 14:39:30|937.4||937.4||937.4||937.4||393
1636468780000|2021-11-09 14:39:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|6857
1636468790000|2021-11-09 14:39:50|937.8|937.6|938|937.6|938|937.6|937.8|937.6|2141
1636468800000|2021-11-09 14:40:00|938.2|937.8|938.2|938|938.4|938|938.2|937.8|0
1636468810000|2021-11-09 14:40:10|938.4|938.2|938.8|938.4|938.8|938.4|938.4|938.2|448
1636468820000|2021-11-09 14:40:20|938.6|938.2|938.6|938.2|938.8|938.4|938.4|938.2|8128
1636468830000|2021-11-09 14:40:30|938.8|938.4|938.8|938.4|938.8|938.6|938.6|938.4|0
1636468840000|2021-11-09 14:40:40|938.6||938.8||938.8||938.6||0
1636468850000|2021-11-09 14:40:50|938.6|938.2|938.2|937.6|938.6|938.2|938|937.6|10644
1636468860000|2021-11-09 14:41:00|938|937.8|938|937.6|938|937.8|938|937.4|0
1636468870000|2021-11-09 14:41:10|937.8|937.4|937.6|937.2|937.8|937.8|937.6|937.2|3142
1636468880000|2021-11-09 14:41:20|937.4||937.6||937.6||937.4||0
1636468890000|2021-11-09 14:41:30|937.4|937|937.2|936.8|937.4|937|937.2|936.8|458
1636468900000|2021-11-09 14:41:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|1727
1636468920000|2021-11-09 14:42:00|||||||||3603
1636468930000|2021-11-09 14:42:10|937|936.6|937.6|937.2|937.6|937.2|936.8|936.6|23640
1636468940000|2021-11-09 14:42:20|937.4||937.6||937.6||937.4||1307
1636468950000|2021-11-09 14:42:30|937.4||937.6||937.6||937.4||0
1636468960000|2021-11-09 14:42:40|937.4|937.4|937.6|937.2|937.8|937.6|937.4|937.2|23523
1636468970000|2021-11-09 14:42:50|||||||||1100
1636468980000|2021-11-09 14:43:00|937.4|937|937|936.6|937.4|937|937|936.6|16895
1636468990000|2021-11-09 14:43:10|937.2|936.8|937|936.6|937.2|936.8|937|936.6|399
1636469030000|2021-11-09 14:43:50|936.8|936.4|936|935.6|936.8|936.4|935.8|935.6|18264
1636469060000|2021-11-09 14:44:20|935.8|935.4|936.2|935.8|936.2|936|935.6|935.4|29888
1636469070000|2021-11-09 14:44:30|936.4|936|936.4|936.2|936.4|936.2|936.4|936|2012
1636469090000|2021-11-09 14:44:50|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1998
1636469100000|2021-11-09 14:45:00|936.8|936.2|936|935.8|936.8|936.2|936|935.8|9639
1636469110000|2021-11-09 14:45:10|935.8|935.6|935.6|935.2|936|935.6|935.2|935|12517
1636469120000|2021-11-09 14:45:20|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1636469150000|2021-11-09 14:45:50|||||||||50
1636469160000|2021-11-09 14:46:00|935.6||935.6||935.6||935.6||2848
1636469180000|2021-11-09 14:46:20|||||||||3146
1636469190000|2021-11-09 14:46:30|||||||||2012
1636469210000|2021-11-09 14:46:50|935.8|935.6|936.2|936|936.4|936|935.6|935.4|14396
1636469220000|2021-11-09 14:47:00|936.4|936.2|936.4|936|936.4|936.2|936.4|936|2311
1636469240000|2021-11-09 14:47:20|936.2|935.8|936.2|935.8|936.2|936|936|935.6|9093
1636469250000|2021-11-09 14:47:30|936|935.6|935.6|935.4|936|935.6|935.6|935.4|5142
1636469260000|2021-11-09 14:47:40|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|9744
1636469270000|2021-11-09 14:47:50|935.6||935.8||935.8||935.6||6532
1636469280000|2021-11-09 14:48:00|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935|7149
1636469290000|2021-11-09 14:48:10|935.4|935|935.4|935|935.6|935.2|935.2|935|45429
1636469310000|2021-11-09 14:48:30|935.2|935.2|935.2|935|935.2|935.2|935.2|935|467
1636469330000|2021-11-09 14:48:50|935|934.8|935.2|934.8|935.2|935|935|934.8|9579
1636469350000|2021-11-09 14:49:10|935.4|935|935.4|935|935.4|935.2|935.2|935|12180
1636469370000|2021-11-09 14:49:30|935.2|934.8|935|934.8|935.2|934.8|935|934.8|8882
1636469380000|2021-11-09 14:49:40|934.8|934.6|935|934.6|935|934.8|934.8|934.4|18631
1636469390000|2021-11-09 14:49:50|935.2|934.8|935|934.8|935.2|934.8|935|934.6|2766
1636469400000|2021-11-09 14:50:00|||||||||1975
1636469410000|2021-11-09 14:50:10|935.2|935|935.2|935|935.2|935|935.2|934.8|6906
1636469420000|2021-11-09 14:50:20|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935|7297
1636469430000|2021-11-09 14:50:30|935.6|935.4|935.6|935.4|936|935.6|935.6|935.4|14030
1636469440000|2021-11-09 14:50:40|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|115
1636469460000|2021-11-09 14:51:00|935.6|935.6|935.2|935|935.6|935.6|935.2|935|39735
1636469470000|2021-11-09 14:51:10|935.4|934.8|934.8|934.4|935.4|935|934.8|934.4|7008
1636469480000|2021-11-09 14:51:20|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|579
1636469490000|2021-11-09 14:51:30|934.6|934.2|934.4|934|934.6|934.2|934.4|934|11896
1636469500000|2021-11-09 14:51:40|934.2|933.8|934.4|934.2|934.4|934.2|933.8|933.4|41187
1636469520000|2021-11-09 14:52:00|934.2|934|934.4|934|934.4|934.2|934.2|933.8|15958
1636469540000|2021-11-09 14:52:20|934.2||934.4||934.4||934.2||1400
1636469580000|2021-11-09 14:53:00|934.2|933.8|934|933.8|934.2|933.8|934|933.6|15347
1636469590000|2021-11-09 14:53:10|934.2|933.6|934.6|934.4|934.6|934.4|934|933.6|18056
1636469600000|2021-11-09 14:53:20|934.8|934.2|934.4|934.2|934.8|934.6|934.4|934.2|2670
1636469610000|2021-11-09 14:53:30|||||||||859
1636469620000|2021-11-09 14:53:40|934.2|934|934.2|933.8|934.2|934|934.2|933.8|126
1636469660000|2021-11-09 14:54:20|||||||||16
1636469680000|2021-11-09 14:54:40|934|933.6|933.8|933.4|934.2|933.6|933.6|933.4|14039
1636469690000|2021-11-09 14:54:50|934|933.6|933.8|933.4|934|933.6|933.8|933.4|0
1636469700000|2021-11-09 14:55:00|934|933.6|934|933.8|934|933.8|933.8|933.6|13231
1636469710000|2021-11-09 14:55:10|934.2|933.6|934|933.6|934.2|933.6|934|933.6|0
1636469720000|2021-11-09 14:55:20|933.8||933.8||933.8||933.8||0
1636469730000|2021-11-09 14:55:30|||||||||7001
1636469740000|2021-11-09 14:55:40|934|933.8|934.2|934|934.2|934|934|933.8|6001
1636469750000|2021-11-09 14:55:50|||||||||1914
1636469760000|2021-11-09 14:56:00|934|933.8|933.6|933.2|934|933.8|933.4|933.2|10579
1636469770000|2021-11-09 14:56:10|933.8|933.4|933|932.6|933.8|933.4|932.8|932.6|27338
1636469780000|2021-11-09 14:56:20|932.8|932.4|932.4|932.2|932.8|932.4|932.2|932|10443
1636469790000|2021-11-09 14:56:30|||||||||265
1636469800000|2021-11-09 14:56:40|932.6|932.4|932.2|932|932.6|932.4|932.2|932|24549
1636469810000|2021-11-09 14:56:50|932|931.8|932.2|931.8|932.2|932|931.8|931.4|21430
1636469820000|2021-11-09 14:57:00||931.6||932||932||931.6|1935
1636469830000|2021-11-09 14:57:10||931.8||931.8||931.8||931.8|0
1636469840000|2021-11-09 14:57:20|932||932||932||932||395
1636469850000|2021-11-09 14:57:30|932.2|932|932.2|932|932.2|932|932.2|932|5655
1636469860000|2021-11-09 14:57:40|||||||||6615
1636469870000|2021-11-09 14:57:50|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932|4798
1636469880000|2021-11-09 14:58:00|932.4|932|932.4|932|932.4|932|932.4|932|920
1636469890000|2021-11-09 14:58:10|932.2|931.8|931.8|931.4|932.2|931.8|931.6|931.4|1814
1636469900000|2021-11-09 14:58:20|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|309
1636469910000|2021-11-09 14:58:30|931.8|931|931.4|931|931.8|931|931.2|931|7521
1636469920000|2021-11-09 14:58:40|931.2||931.2||931.2||931.2||971
1636469930000|2021-11-09 14:58:50|931|930.8|931|930.4|931|930.8|930.8|930.4|2366
1636469940000|2021-11-09 14:59:00|931.2|930.6|931|930.6|931.2|930.6|931|930.4|0
1636469950000|2021-11-09 14:59:10|930.8|930.4|930.8|930.4|931|930.6|930.8|930.4|4408
1636469960000|2021-11-09 14:59:20|930.6||930.8||930.8||930.6||4622
1636469970000|2021-11-09 14:59:30|931|930.6|931.2|930.8|931.4|931|931|930.4|19190
1636469990000|2021-11-09 14:59:50||931||931||931||931|0
1636470000000|2021-11-09 15:00:00|931|930.8|931.8|931.4|931.8|931.4|931|930.8|10954
1636470010000|2021-11-09 15:00:10|932|931.6|932.4|932|932.6|932.2|932|931.6|5077
1636470020000|2021-11-09 15:00:20|932.6|932.2|932.2|931.8|932.6|932.2|932.2|931.8|1351
1636470030000|2021-11-09 15:00:30|932.4|932|932.4|932.2|932.4|932.2|932.4|932|35
1636470040000|2021-11-09 15:00:40||932||932||932||932|0
1636470050000|2021-11-09 15:00:50|932.6|932.2|933.2|932.8|933.4|933|932.6|932|27399
1636470060000|2021-11-09 15:01:00|933.4|933|933.8|933.4|933.8|933.4|933.4|933|1156
1636470070000|2021-11-09 15:01:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|20
1636470080000|2021-11-09 15:01:20|933.8|933.4|933.2|933|933.8|933.4|933.2|932.8|1882
1636470090000|2021-11-09 15:01:30|933.4|932.8|933|932.4|933.4|932.8|932.8|932.4|13274
1636470100000|2021-11-09 15:01:40||932.6||932.6||932.6||932.4|0
1636470110000|2021-11-09 15:01:50|||||||||830
1636470120000|2021-11-09 15:02:00|932.8|932.4|932.4|932|932.8|932.4|932.4|932|1635
1636470130000|2021-11-09 15:02:10|932.2|931.8|931.8|931.2|932.2|931.8|931.6|931.2|5833
1636470140000|2021-11-09 15:02:20|931.6|931.4|931|930.8|931.8|931.4|931|930.8|14014
1636470150000|2021-11-09 15:02:30|931.2|930.6|931.4|930.8|931.4|931|931.2|930.6|1691
1636470160000|2021-11-09 15:02:40||931||931||931||930.8|0
1636470170000|2021-11-09 15:02:50|931.2|930.8|931|930.6|931.4|930.8|930.8|930.4|5290
1636470180000|2021-11-09 15:03:00|931.2|930.8|931.4|931|931.4|931|931|930.8|21481
1636470210000|2021-11-09 15:03:30|931.6|931.2|932.4|932|932.6|932|931.6|931.2|27192
1636470220000|2021-11-09 15:03:40|932.2||932.4||932.4||932.2||879
1636470240000|2021-11-09 15:04:00|932.2|931.8|931.6|931.4|932.2|931.8|931.6|931.2|7723
1636470250000|2021-11-09 15:04:10|931.8|931.6|931.8|931.4|931.8|931.6|931.4|931|4775
1636470260000|2021-11-09 15:04:20|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|0
1636470270000|2021-11-09 15:04:30|931.6|931.2|931.2|930.8|931.6|931.2|931|930.8|8454
1636470280000|2021-11-09 15:04:40|931|930.6|930.8|930.4|931|930.6|930.6|930.2|7009
1636470290000|2021-11-09 15:04:50|931|930.6|931|930.6|931.2|930.6|931|930.4|1100
1636470310000|2021-11-09 15:05:10|930.8||930.8||930.8||930.8||0
1636470320000|2021-11-09 15:05:20|931|930.8|931|930.6|931|930.8|931|930.6|1560
1636470330000|2021-11-09 15:05:30|931.2|930.8|931.4|931.2|931.4|931.2|931|930.8|14266
1636470340000|2021-11-09 15:05:40|931.6|931.4|931.8|931.6|932.2|932|931.6|931.4|30789
1636470350000|2021-11-09 15:05:50|931.6|931.4|931.6|931.4|931.8|931.6|931.6|931.2|6671
1636470360000|2021-11-09 15:06:00|931.4|931.2|931.2|930.8|931.4|931.2|931|930.6|14680
1636470370000|2021-11-09 15:06:10||931||930.8||931||930.8|290
1636470380000|2021-11-09 15:06:20|931.4|931|932.2|931.6|932.2|931.8|931.2|931|24194
1636470390000|2021-11-09 15:06:30|932|931.8|932.6|932.2|932.6|932.2|932|931.8|1693
1636470400000|2021-11-09 15:06:40|932.8|932.4|933|932.6|933|932.6|932.8|932.4|593
1636470410000|2021-11-09 15:06:50|932.8|932.4|933|932.6|933|932.6|932.8|932.4|6652
1636470420000|2021-11-09 15:07:00|932.8|932.4|932.6|932.4|932.8|932.6|932.6|932.4|2470
1636470430000|2021-11-09 15:07:10|932.8|932.6|932.4|932|933|932.6|932.2|932|11503
1636470440000|2021-11-09 15:07:20|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|2448
1636470450000|2021-11-09 15:07:30|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|14530
1636470460000|2021-11-09 15:07:40|||||||||269
1636470470000|2021-11-09 15:07:50|932.6||932.8||932.8||932.6||6410
1636470480000|2021-11-09 15:08:00|932.6|932.2|932.4|932|932.6|932.2|932.4|932|4295
1636470500000|2021-11-09 15:08:20|932.6|932.2|933|932.8|933|932.8|932.6|932|19546
1636470510000|2021-11-09 15:08:30|932.8|932.6|933|932.8|933|932.8|932.8|932.4|575
1636470520000|2021-11-09 15:08:40|933.2|933|933.6|933.2|933.6|933.2|933.2|933|17319
1636470530000|2021-11-09 15:08:50|933.8|933.4|934|933.6|934|933.6|933.8|933.4|4895
1636470540000|2021-11-09 15:09:00|933.8|933.4|933.8|933.4|933.8|933.4|933.2|933|12079
1636470550000|2021-11-09 15:09:10|934|933.6|934|933.6|934|933.6|934|933.6|1466
1636470560000|2021-11-09 15:09:20|933.8|933.4|933.8|933.6|934|933.6|933.8|933.4|4439
1636470570000|2021-11-09 15:09:30|934|933.8|934|933.8|934|933.8|934|933.6|5882
1636470580000|2021-11-09 15:09:40|934.2|934|934.4|934.2|934.4|934.2|934.2|933.8|6625
1636470590000|2021-11-09 15:09:50|934.6|934.4|934|933.8|934.8|934.4|934|933.8|19318
1636470600000|2021-11-09 15:10:00|934.2|933.6|933.8|933.6|934.2|933.6|933.8|933.4|6828
1636470610000|2021-11-09 15:10:10|933.6|933.4|934|933.6|934|933.8|933.4|933.2|19923
1636470630000|2021-11-09 15:10:30|934.2|934|934|933.6|934.2|934|934|933.6|15645
1636470640000|2021-11-09 15:10:40|933.8|933.4|933.4|933|933.8|933.4|933.4|933|18821
1636470660000|2021-11-09 15:11:00|933.6|933.2|933.8|933.4|933.8|933.6|933.6|933|7222
1636470680000|2021-11-09 15:11:20|933.6|933.2|932.8|932.4|933.6|933.2|932.6|932.4|12895
1636470690000|2021-11-09 15:11:30|932.6|932.2|932.8|932.4|932.8|932.6|932.6|932.2|1605
1636470710000|2021-11-09 15:11:50||932.6||932.6||932.6||932.6|0
1636470720000|2021-11-09 15:12:00|933|932.4|933|932.8|933|932.8|932.8|932.4|7331
1636470730000|2021-11-09 15:12:10|933.2|933|933.8|933.4|933.8|933.4|933.2|933|2072
1636470740000|2021-11-09 15:12:20|933.6||933.6||933.8||933.6||0
1636470750000|2021-11-09 15:12:30|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|3
1636470760000|2021-11-09 15:12:40|934|933.8|934.4|934|934.6|934.2|934|933.8|15391
1636470770000|2021-11-09 15:12:50|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|234
1636470780000|2021-11-09 15:13:00|934.4|934|934.6|934.2|934.6|934.4|934.2|933.8|10940
1636470800000|2021-11-09 15:13:20|934.4|934|934.4|934|934.6|934.2|934.2|934|7848
1636470810000|2021-11-09 15:13:30|934.2|934.2|934.4|934|934.6|934.4|934.2|934|348
1636470820000|2021-11-09 15:13:40|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|5368
1636470830000|2021-11-09 15:13:50||934.4||934.2||934.4||934.2|0
1636470840000|2021-11-09 15:14:00|934.4|934|934.4|934|934.6|934.2|934.2|933.8|6336
1636470850000|2021-11-09 15:14:10|934.2|933.8|934.4|934|934.4|934|934.2|933.8|314
1636470860000|2021-11-09 15:14:20|934.6|934.2|935.2|934.8|935.6|935.2|934.4|934|17400
1636470870000|2021-11-09 15:14:30|935.4|935|935.2|934.8|935.4|935.2|935.2|934.8|610
1636470880000|2021-11-09 15:14:40|935.4|935|935.4|935|935.4|935|935.4|935|633
1636470890000|2021-11-09 15:14:50|935.6|935.2|936.4|936|936.6|936.2|935.6|935.2|12101
1636470900000|2021-11-09 15:15:00|936.2|935.8|935.6|935.2|936.4|935.8|935.4|935|10408
1636470910000|2021-11-09 15:15:10|935.4|935|935.6|935.2|935.8|935.2|935.4|935|0
1636470920000|2021-11-09 15:15:20|935.8|935.4|936.2|935.8|936.2|935.8|935.8|935.2|5040
1636470930000|2021-11-09 15:15:30|936.4|936|936.8|936.4|937|936.6|936.4|936|6916
1636470940000|2021-11-09 15:15:40|936.6|936.2|937|936.4|937|936.6|936.2|935.8|19009
1636470950000|2021-11-09 15:15:50||936.6||936.6||936.6||936.4|0
1636470960000|2021-11-09 15:16:00||936.4||936.4||936.6||936.4|0
1636470970000|2021-11-09 15:16:10|936.8|936.6|936.2|935.6|937|936.6|936|935.6|4300
1636470980000|2021-11-09 15:16:20||935.8||935.8||935.8||935.6|0
1636470990000|2021-11-09 15:16:30|936|935.6|936|935.4|936.2|935.8|935.6|935.2|4297
1636471000000|2021-11-09 15:16:40|935.8|935.2|935.4|935|936|935.2|935.2|935|7889
1636471010000|2021-11-09 15:16:50|935.2|934.8|934.8|934.4|935.2|934.8|934.8|934.4|729
1636471020000|2021-11-09 15:17:00||934.6||934.4||934.6||934.4|2435
1636471050000|2021-11-09 15:17:30|934.6|934.6|935.4|935|935.4|935.2|934.6|934.4|31869
1636471060000|2021-11-09 15:17:40|935.2|934.8|935.2|934.6|935.2|934.8|935|934.6|3319
1636471070000|2021-11-09 15:17:50|935||935||935||935||0
1636471080000|2021-11-09 15:18:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.6|427
1636471090000|2021-11-09 15:18:10|935|934.6|934.2|933.8|935.2|934.6|934.2|933.8|2193
1636471100000|2021-11-09 15:18:20|934.4|934|934.2|933.8|934.4|934|934.2|933.6|0
1636471110000|2021-11-09 15:18:30|934.4|934|934.4|934|934.4|934|934.2|933.8|0
1636471120000|2021-11-09 15:18:40|934.2|933.8|934.2|933.8|934.4|934|934.2|933.8|0
1636471130000|2021-11-09 15:18:50|934|933.6|934|933.4|934.2|933.6|933.6|933.4|9224
1636471140000|2021-11-09 15:19:00||933.6||933.6||933.6||933.4|0
1636471150000|2021-11-09 15:19:10|||||||||182
1636471160000|2021-11-09 15:19:20|933.8||933.8||933.8||933.8||0
1636471170000|2021-11-09 15:19:30|933.6|933.4|933.4|933|933.6|933.4|933.4|933|1356
1636471180000|2021-11-09 15:19:40|933.6|933.2|933.8|933.4|933.8|933.4|933.4|933|21605
1636471190000|2021-11-09 15:19:50|934|933.6|934.2|933.8|934.2|934|934|933.4|735
1636471200000|2021-11-09 15:20:00|934.4|934|934.8|934.4|934.8|934.4|934.4|933.8|2907
1636471220000|2021-11-09 15:20:20|935|934.6|935.2|934.6|935.6|935|935|934.6|5197
1636471230000|2021-11-09 15:20:30|935|934.8|934.4|934|935.2|934.8|934.4|934|6471
1636471250000|2021-11-09 15:20:50|934.2|933.8|934.2|933.8|934.4|934|934.2|933.8|129
1636471260000|2021-11-09 15:21:00|934|933.6|934|933.4|934.2|933.8|933.8|933.4|2756
1636471270000|2021-11-09 15:21:10|933.8|933.2|933.8|933.4|933.8|933.6|933.4|933.2|15797
1636471280000|2021-11-09 15:21:20|933.6||933.8||933.8||933.6||3397
1636471290000|2021-11-09 15:21:30|933.6||933.6||933.6||933.6||324
1636471300000|2021-11-09 15:21:40|933.8||933.6||933.8||933.6||0
1636471310000|2021-11-09 15:21:50|933.8|933.6|934.4|934|934.4|934|933.8|933.6|14801
1636471320000|2021-11-09 15:22:00|934.2|933.8|934|933.6|934.2|933.8|934|933.6|6840
1636471330000|2021-11-09 15:22:10|934.2|933.8|934.4|934|934.4|934.2|934.2|933.6|49994
1636471340000|2021-11-09 15:22:20|934.2|933.8|934|933.6|934.4|933.8|934|933.6|6114
1636471360000|2021-11-09 15:22:40|933.8|933.4|933.4|933|933.8|933.4|933.4|933|1368
1636471370000|2021-11-09 15:22:50|933.2|932.8|933|932.6|933.4|932.8|933|932.6|557
1636471380000|2021-11-09 15:23:00|933.2|932.8|932.8|932.4|933.4|933|932.8|932.2|4820
1636471390000|2021-11-09 15:23:10|933|932.2|933.4|933|933.6|933.4|932.8|932.2|21907
1636471400000|2021-11-09 15:23:20|933.2|933.2|933.6|933|933.6|933.2|933.2|933|1737
1636471410000|2021-11-09 15:23:30|933.4|932.8|933.2|932.8|933.4|933|932.8|932.6|8328
1636471420000|2021-11-09 15:23:40|933|932.6|933.2|932.8|933.2|932.8|933|932.6|0
1636471430000|2021-11-09 15:23:50||933||933||933||933|4051
1636471440000|2021-11-09 15:24:00|933.4|932.8|933.2|932.8|933.4|932.8|933|932.8|3104
1636471450000|2021-11-09 15:24:10|933.4|933|933.4|933|933.6|933.2|933.2|933|1087
1636471460000|2021-11-09 15:24:20|933.2|933.2|933.2|933|933.4|933.2|933.2|933|1325
1636471480000|2021-11-09 15:24:40|||||||||1223
1636471490000|2021-11-09 15:24:50|933.4|933.2|933.8|933.4|933.8|933.6|933.4|933.2|9671
1636471500000|2021-11-09 15:25:00|934|933.6|934|933.6|934|933.6|933.8|933.6|0
1636471510000|2021-11-09 15:25:10|933.8|933.8|935.4|935|935.4|935.2|933.8|933.6|41039
1636471520000|2021-11-09 15:25:20|935.6|935.2|935.4|935|935.6|935.2|935.4|935|0
1636471530000|2021-11-09 15:25:30||935.2||935||935.2||935|0
1636471540000|2021-11-09 15:25:40||935.2||935||935.2||935|1162
1636471560000|2021-11-09 15:26:00|||||||||2605
1636471570000|2021-11-09 15:26:10|935.2|934.8|935.4|935|935.4|935|935|934.8|13596
1636471580000|2021-11-09 15:26:20|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|4737
1636471600000|2021-11-09 15:26:40|935.6|935.2|935.2|934.8|935.6|935.2|935|934.6|14100
1636471610000|2021-11-09 15:26:50|935.4|935|935.6|935.4|935.6|935.4|935.4|935|6620
1636471620000|2021-11-09 15:27:00|935.4|935.2|935.6|935.2|935.8|935.4|935.4|935.2|5328
1636471630000|2021-11-09 15:27:10|935.8|935.4|936|935.6|936|935.6|935.8|935.2|7878
1636471640000|2021-11-09 15:27:20|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935.2|13042
1636471650000|2021-11-09 15:27:30|935.4|935|935.2|934.8|935.4|935|935.2|934.8|0
1636471660000|2021-11-09 15:27:40|935|934.6|935.2|934.8|935.2|935|934.8|934.4|4183
1636471670000|2021-11-09 15:27:50|935|934.6|934.8|934.4|935.2|934.8|934.6|934.4|4870
1636471680000|2021-11-09 15:28:00|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|2478
1636471700000|2021-11-09 15:28:20|934.6|934.2|934.4|934|934.6|934.2|934.4|934|2000
1636471710000|2021-11-09 15:28:30|934.2|933.8|934.2|933.8|934.2|933.8|934|933.6|7750
1636471720000|2021-11-09 15:28:40|934|933.6|934|933.6|934.2|933.8|934|933.6|2553
1636471730000|2021-11-09 15:28:50|934.2|933.8|934.2|933.8|934.2|934|934|933.6|1063
1636471740000|2021-11-09 15:29:00|934||934.2||934.2||934||523
1636471750000|2021-11-09 15:29:10|934.4|934|934.8|934.4|934.8|934.4|934.4|933.8|14329
1636471760000|2021-11-09 15:29:20|935|934.6|935|934.6|935|934.8|935|934.6|66
1636471770000|2021-11-09 15:29:30|935.2|934.8|935.2|934.8|935.2|935|935|934.6|8533
1636471780000|2021-11-09 15:29:40|935||935.2||935.2||935||1000
1636471790000|2021-11-09 15:29:50|935||935.2||935.2||935||642
1636471800000|2021-11-09 15:30:00|935||935.2||935.2||935||6030
1636471810000|2021-11-09 15:30:10|935.4|935|935.6|935.4|935.6|935.4|935.4|935|4903
1636471820000|2021-11-09 15:30:20|935.8|935.6|936|935.6|936|935.8|935.8|935.6|160
1636471830000|2021-11-09 15:30:30|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|6802
1636471840000|2021-11-09 15:30:40|935.4|935.4|936|935.6|936|935.6|935.4|935.4|448
1636471850000|2021-11-09 15:30:50|935.8|935.4|935.8|935.6|936|935.6|935.8|935.4|109
1636471860000|2021-11-09 15:31:00|935.6|935.4|935.2|934.8|935.8|935.4|935.2|934.8|280
1636471870000|2021-11-09 15:31:10|935|935|935.4|935|935.4|935|935|934.8|1841
1636471890000|2021-11-09 15:31:30|935.6|935.2|936.2|935.8|936.2|936|935.4|935.2|11654
1636471910000|2021-11-09 15:31:50|936|935.6|935.8|935.6|936|935.6|935.8|935.6|2166
1636471920000|2021-11-09 15:32:00|936|935.8|935.8|935.6|936.2|935.8|935.8|935.4|1472
1636471930000|2021-11-09 15:32:10|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|2095
1636471940000|2021-11-09 15:32:20|935.4|935|935.4|935|935.4|935|935.4|935|6
1636471950000|2021-11-09 15:32:30|935.6|935.2|935.6|935.4|935.8|935.6|935.6|935.2|14673
1636471960000|2021-11-09 15:32:40|935.8|935.6|935.4|935|935.8|935.6|935.4|935|5853
1636471970000|2021-11-09 15:32:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1636471990000|2021-11-09 15:33:10||935.4||935.2||935.4||935.2|1842
1636472000000|2021-11-09 15:33:20|935.4|935.4|936.2|935.8|936.2|936|935.4|935.2|16760
1636472010000|2021-11-09 15:33:30|936.4|936|936.6|936.2|936.6|936.2|936.4|936|411
1636472020000|2021-11-09 15:33:40|936.2|936|936.2|935.8|936.2|936|936.2|935.8|1147
1636472030000|2021-11-09 15:33:50|936||936.2||936.2||936||941
1636472040000|2021-11-09 15:34:00||936||935.8||936||935.8|936
1636472050000|2021-11-09 15:34:10||936||936||936||936|0
1636472060000|2021-11-09 15:34:20|936.4|935.8|936.4|936|936.4|936.2|936.2|935.8|9498
1636472100000|2021-11-09 15:35:00|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|14358
1636472110000|2021-11-09 15:35:10|936|935.6|936|935.6|936|935.8|935.8|935.6|1413
1636472130000|2021-11-09 15:35:30|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.6|10091
1636472140000|2021-11-09 15:35:40|936.4|936|936|935.6|936.4|936|936|935.6|3116
1636472200000|2021-11-09 15:36:40|936.2|935.8|936.6|936.4|936.6|936.4|936|935.8|12910
1636472210000|2021-11-09 15:36:50|936.4|936.2|936.4|936|936.4|936.2|936.2|936|10930
1636472220000|2021-11-09 15:37:00|936.2||936.2||936.2||936.2||618
1636472240000|2021-11-09 15:37:20|936.4|936.2|936.2|936|936.4|936.2|936.2|936|3087
1636472250000|2021-11-09 15:37:30|936|935.8|936|935.6|936|935.8|936|935.6|3816
1636472260000|2021-11-09 15:37:40|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|7792
1636472270000|2021-11-09 15:37:50|935.4|935|935.6|935.2|935.6|935.2|935.2|934.8|8961
1636472280000|2021-11-09 15:38:00|935.4|935|935|934.6|935.6|935|935|934.6|1666
1636472290000|2021-11-09 15:38:10|934.8|934.4|935|934.6|935|934.6|934.8|934.4|0
1636472300000|2021-11-09 15:38:20|934.8|934.8|935.2|934.8|935.2|935|934.8|934.8|6699
1636472320000|2021-11-09 15:38:40|935.4|935|935.4|935.2|935.4|935.2|935.2|935|6178
1636472330000|2021-11-09 15:38:50|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|3265
1636472340000|2021-11-09 15:39:00|935.8|935.4|935.6|935.4|935.8|935.6|935.6|935.4|2629
1636472350000|2021-11-09 15:39:10|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|753
1636472370000|2021-11-09 15:39:30|935.4|935|935.2|934.8|935.6|935|935|934.8|10603
1636472380000|2021-11-09 15:39:40|||||||||530
1636472390000|2021-11-09 15:39:50|935|934.6|935|934.6|935|934.6|934.6|934.4|3207
1636472400000|2021-11-09 15:40:00|935.2|934.8|934.8|934.4|935.2|935|934.6|934.2|5237
1636472420000|2021-11-09 15:40:20|935|934.6|934.8|934.4|935|934.8|934.8|934.4|5712
1636472430000|2021-11-09 15:40:30|934.6||934.8||934.8||934.6||0
1636472440000|2021-11-09 15:40:40|935|934.6|935.2|934.8|935.2|935|935|934.4|12947
1636472450000|2021-11-09 15:40:50|935.4|935|935.6|935.2|935.6|935.4|935.4|935|3282
1636472460000|2021-11-09 15:41:00|935.8|935.4|936.4|936|936.4|936|935.6|935.4|2681
1636472470000|2021-11-09 15:41:10|936.2|936.2|936.4|936|936.4|936.2|936.2|936|657
1636472480000|2021-11-09 15:41:20|936.2|935.8|936.2|935.8|936.4|935.8|935.8|935.6|15109
1636472490000|2021-11-09 15:41:30|936|936|936|935.6|936|936|935.8|935.6|3213
1636472500000|2021-11-09 15:41:40|935.8||935.8||935.8||935.8||3501
1636472510000|2021-11-09 15:41:50||935.4||935.4||935.4||935.4|7
1636472520000|2021-11-09 15:42:00|935.6|934.8|935.8|935.4|935.8|935.6|935|934.8|60514
1636472540000|2021-11-09 15:42:20|936|935.6|936.2|935.8|936.2|936|936|935.4|9709
1636472550000|2021-11-09 15:42:30|936|935.6|935.2|935|936|935.6|935.2|935|14238
1636472560000|2021-11-09 15:42:40|935|934.8|935|934.6|935|934.8|934.8|934.6|16748
1636472580000|2021-11-09 15:43:00|935.2|934.8|935.4|935.2|935.6|935.2|935.2|934.6|59143
1636472590000|2021-11-09 15:43:10|935.2|935|935.4|935|935.4|935|935.2|935|2806
1636472610000|2021-11-09 15:43:30||935.2||935.2||935.2||935.2|1196
1636472620000|2021-11-09 15:43:40|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|10808
1636472630000|2021-11-09 15:43:50|935.6|935.4|936.2|935.8|936.2|935.8|935.6|935.4|3506
1636472640000|2021-11-09 15:44:00||936||936||936||936|0
1636472650000|2021-11-09 15:44:10|936|935.8|936.2|935.8|936.2|935.8|936|935.8|6323
1636472660000|2021-11-09 15:44:20||936||936||936||935.8|0
1636472670000|2021-11-09 15:44:30|936|935.8|936.2|935.8|936.2|935.8|936|935.8|6957
1636472690000|2021-11-09 15:44:50|936.4|936|937.2|936.8|937.2|937|936.4|936|18907
1636472700000|2021-11-09 15:45:00|937|937|937.2|936.8|937.2|937|937|936.8|4154
1636472710000|2021-11-09 15:45:10|937|936.6|937|936.6|937|936.8|936.8|936.6|14974
1636472720000|2021-11-09 15:45:20|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|3006
1636472730000|2021-11-09 15:45:30|937|936.6|937|936.6|937|936.6|937|936.6|3094
1636472740000|2021-11-09 15:45:40|936.8|936.8|937|936.6|937|936.8|936.8|936.6|2068
1636472770000|2021-11-09 15:46:10|936.8|936.4|936.6|936.2|937|936.4|936.6|936.2|5105
1636472810000|2021-11-09 15:46:50|936.4|936|936|935.6|936.6|936|936|935.6|15050
1636472820000|2021-11-09 15:47:00|936.2|935.8|936.6|936.2|936.6|936.2|936.2|935.8|6455
1636472830000|2021-11-09 15:47:10|936.8|936.4|937|936.6|937|936.6|936.8|936.2|19756
1636472840000|2021-11-09 15:47:20|937.2|936.8|937|936.8|937.2|936.8|937|936.6|0
1636472850000|2021-11-09 15:47:30|936.8|936.6|936.4|936.2|936.8|936.6|936.4|936.2|5556
1636472860000|2021-11-09 15:47:40|936.2|936|936|935.6|936.4|936|936|935.6|1830
1636472880000|2021-11-09 15:48:00|935.8|935.8|935.8|935.4|935.8|935.8|935.8|935.4|967
1636472890000|2021-11-09 15:48:10|935.6|935.6|935.6|935.4|935.6|935.6|935.6|935.4|595
1636472910000|2021-11-09 15:48:30|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|7631
1636472920000|2021-11-09 15:48:40|935.6|935.2|935.4|935|935.8|935.2|935.4|935|4716
1636472930000|2021-11-09 15:48:50|935.2|934.8|935.4|935|935.4|935|935.2|934.8|0
1636472940000|2021-11-09 15:49:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1636472990000|2021-11-09 15:49:50|935|935|935.2|934.8|935.2|935|935|934.8|1326
1636473020000|2021-11-09 15:50:20|935.4|935|935.2|935|935.4|935|935.2|935|17018
1636473030000|2021-11-09 15:50:30|935.4|935.2|935.4|935|935.6|935.2|935.2|935|6169
1636473060000|2021-11-09 15:51:00||935.2||935||935.2||935|7361
1636473080000|2021-11-09 15:51:20|935.2|934.8|935|934.8|935.2|934.8|935|934.8|6833
1636473090000|2021-11-09 15:51:30|934.8|934.6|934.6|934.2|935|934.6|934.6|934.2|3677
1636473100000|2021-11-09 15:51:40|934.8|934.4|934.8|934.6|934.8|934.6|934.6|934.2|6986
1636473110000|2021-11-09 15:51:50|935|934.4|935.4|935|935.4|935|935|934.4|12949
1636473120000|2021-11-09 15:52:00|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|3961
1636473130000|2021-11-09 15:52:10|935.4|935|935.4|935|935.4|935|935.4|935|2123
1636473160000|2021-11-09 15:52:40||935.2||935||935.2||935|0
1636473180000|2021-11-09 15:53:00|935.2|934.8|935|934.6|935.2|934.8|934.8|934.6|14674
1636473200000|2021-11-09 15:53:20||934.8||934.8||934.8||934.8|8547
1636473210000|2021-11-09 15:53:30||934.6||934.6||934.6||934.6|0
1636473220000|2021-11-09 15:53:40|934.8|934.4|934.4|934|934.8|934.6|934.4|934|9891
1636473240000|2021-11-09 15:54:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|1917
1636473250000|2021-11-09 15:54:10|934.4|934|934|933.6|934.4|934|934|933.6|419
1636473260000|2021-11-09 15:54:20|933.8|933.4|934|933.6|934|933.8|933.8|933.4|70
1636473270000|2021-11-09 15:54:30||933.8||933.6||933.8||933.6|651
1636473280000|2021-11-09 15:54:40|933.8||934||934||933.8||0
1636473300000|2021-11-09 15:55:00|934.2|933.8|934.6|934.2|934.6|934.2|934|933.8|23687
1636473310000|2021-11-09 15:55:10|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|881
1636473320000|2021-11-09 15:55:20|934.4|934.4|935.2|934.8|935.2|934.8|934.4|934.4|4858
1636473330000|2021-11-09 15:55:30|935.4|935|935.2|934.8|935.4|935|935|934.8|1535
1636473340000|2021-11-09 15:55:40|935|934.6|935|934.6|935|934.6|934.8|934.6|1625
1636473350000|2021-11-09 15:55:50|||||||||1000
1636473380000|2021-11-09 15:56:20|934.8||934.8||934.8||934.8||0
1636473390000|2021-11-09 15:56:30|934.6|934.4|935|934.8|935|934.8|934.4|934|11639
1636473400000|2021-11-09 15:56:40|934.8|934.6|935|934.6|935|934.6|934.8|934.6|12962
1636473420000|2021-11-09 15:57:00|935.2|934.8|935.4|935|935.6|935.2|935.2|934.6|13701
1636473430000|2021-11-09 15:57:10|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|2222
1636473450000|2021-11-09 15:57:30||935||934.8||935||934.8|6000
1636473460000|2021-11-09 15:57:40|935||935||935||935||0
1636473480000|2021-11-09 15:58:00|935.2|935|935|934.8|935.4|935|935|934.8|14044
1636473500000|2021-11-09 15:58:20|935.2|935|935.4|935.2|935.4|935.2|935.2|935|3535
1636473510000|2021-11-09 15:58:30|935.6|935.4|935.4|935.2|935.8|935.6|935.4|935.2|6732
1636473520000|2021-11-09 15:58:40|935.6||935.6||935.6||935.6||0
1636473530000|2021-11-09 15:58:50|935.4|935|935.4|935|935.4|935|935.2|935|8610
1636473550000|2021-11-09 15:59:10|935.2|935.2|935.4|935.2|935.4|935.2|935.2|935.2|3
1636473560000|2021-11-09 15:59:20|935.6||935.4||935.6||935.4||11039
1636473580000|2021-11-09 15:59:40|935.6|935.4|935.8|935.6|935.8|935.6|935.6|935.2|3691
1636473590000|2021-11-09 15:59:50|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|4989
1636473600000|2021-11-09 16:00:00|935.2|935|935.4|935|935.4|935|935.2|934.8|9219
1636473610000|2021-11-09 16:00:10||935.2||935.2||935.2||935.2|0
1636473620000|2021-11-09 16:00:20|935.2|935|935.4|935.2|935.4|935.2|935.2|935|2442
1636473630000|2021-11-09 16:00:30|935.2|935|935.4|935|935.4|935|935.2|935|6
1636473640000|2021-11-09 16:00:40||935.2||935||935.2||935|2051
1636473670000|2021-11-09 16:01:10|935.2|934.8|935|934.6|935.2|934.8|935|934.6|12188
1636473690000|2021-11-09 16:01:30||934.8||934.8||934.8||934.8|2505
1636473700000|2021-11-09 16:01:40|935.2|935|935.2|935|935.2|935|935|934.8|21189
1636473710000|2021-11-09 16:01:50|||||||||2651
1636473720000|2021-11-09 16:02:00|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|7221
1636473730000|2021-11-09 16:02:10|||||||||1024
1636473740000|2021-11-09 16:02:20|935.6|935.4|936|935.8|936|935.8|935.6|935.4|1465
1636473750000|2021-11-09 16:02:30|936.2|936|936.2|935.8|936.2|936|936|935.8|3967
1636473760000|2021-11-09 16:02:40|936||936.2||936.2||936||2893
1636473780000|2021-11-09 16:03:00|936||936||936||936||0
1636473790000|2021-11-09 16:03:10|935.8|935.6|935.6|935.2|935.8|935.6|935.6|935.2|9915
1636473800000|2021-11-09 16:03:20||935.4||935.4||935.4||935.4|1970
1636473820000|2021-11-09 16:03:40|935.4|935.2|935.8|935.4|935.8|935.6|935.4|935|18787
1636473830000|2021-11-09 16:03:50|936|935.6|936|935.6|936|935.6|936|935.6|0
1636473840000|2021-11-09 16:04:00||935.8||935.8||935.8||935.6|1678
1636473850000|2021-11-09 16:04:10|||||||||3464
1636473860000|2021-11-09 16:04:20|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|12999
1636473870000|2021-11-09 16:04:30|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|1094
1636473880000|2021-11-09 16:04:40||935.2||935.2||935.2||935.2|0
1636473900000|2021-11-09 16:05:00|935.4|935|935.2|935|935.4|935|935.2|934.8|4624
1636473920000|2021-11-09 16:05:20|935|934.8|935|934.8|935|934.8|935|934.6|1566
1636473940000|2021-11-09 16:05:40|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|2653
1636473950000|2021-11-09 16:05:50|935|934.6|935.2|934.8|935.2|934.8|934.8|934.6|17718
1636473960000|2021-11-09 16:06:00|||||||||488
1636474000000|2021-11-09 16:06:40|935|934.6|934.8|934.6|935|934.6|934.8|934.4|7823
1636474020000|2021-11-09 16:07:00|935|934.8|935|934.8|935|934.8|934.8|934.6|6730
1636474030000|2021-11-09 16:07:10|935.2|935|935|934.8|935.2|935|935|934.8|3478
1636474040000|2021-11-09 16:07:20|934.8|934.6|935|934.8|935|934.8|934.8|934.6|3701
1636474060000|2021-11-09 16:07:40|||||||||6885
1636474080000|2021-11-09 16:08:00|935.2|935|935.2|935|935.2|935|935|934.8|4967
1636474090000|2021-11-09 16:08:10|935.4|935.2|935|934.8|935.4|935.2|935|934.8|8772
1636474100000|2021-11-09 16:08:20|||||||||716
1636474110000|2021-11-09 16:08:30|935.2|935|935.4|935|935.4|935.2|935.2|934.8|12876
1636474120000|2021-11-09 16:08:40|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|0
1636474140000|2021-11-09 16:09:00|||||||||2657
1636474150000|2021-11-09 16:09:10||935.4||935.4||935.4||935.4|0
1636474160000|2021-11-09 16:09:20|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|6872
1636474170000|2021-11-09 16:09:30|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|168
1636474190000|2021-11-09 16:09:50|935.4|935.2|935.4|935.2|935.6|935.4|935.4|935.2|5287
1636474200000|2021-11-09 16:10:00|935.2|935|935.2|934.8|935.4|935|935.2|934.8|5643
1636474220000|2021-11-09 16:10:20|935.4|935|935.4|935|935.4|935.2|935.2|935|13739
1636474270000|2021-11-09 16:11:10|935.2||935.2||935.2||935.2||0
1636474280000|2021-11-09 16:11:20|||||||||2525
1636474300000|2021-11-09 16:11:40|||||||||1119
1636474310000|2021-11-09 16:11:50|935|934.8|935.2|934.8|935.2|934.8|935|934.8|12121
1636474320000|2021-11-09 16:12:00|935||935||935||935||1160
1636474330000|2021-11-09 16:12:10|935.2|934.6|935.2|934.8|935.2|935|935|934.6|10366
1636474340000|2021-11-09 16:12:20|935|934.6|934.8|934.6|935|934.8|934.8|934.6|10408
1636474360000|2021-11-09 16:12:40|934.6|934.4|934.4|934.2|934.6|934.4|934.4|934.2|14109
1636474370000|2021-11-09 16:12:50|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|6665
1636474380000|2021-11-09 16:13:00||934.4||934.4||934.4||934.4|0
1636474390000|2021-11-09 16:13:10|934.8|934.6|935|934.6|935|934.8|934.6|934.4|22693
1636474400000|2021-11-09 16:13:20||934.8||934.6||934.8||934.6|0
1636474410000|2021-11-09 16:13:30|934.8||935||935||934.8||0
1636474420000|2021-11-09 16:13:40|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|3181
1636474430000|2021-11-09 16:13:50|935|934.6|934.8|934.4|935|934.6|934.6|934.4|4985
1636474440000|2021-11-09 16:14:00|935|934.6|934.8|934.4|935|934.6|934.6|934.4|9121
1636474450000|2021-11-09 16:14:10|934.6|934.6|935|934.6|935|934.6|934.6|934.6|9934
1636474470000|2021-11-09 16:14:30||934.8||934.8||934.8||934.8|0
1636474480000|2021-11-09 16:14:40|935.2|935|935.2|935|935.2|935|935.2|934.8|18374
1636474490000|2021-11-09 16:14:50|935.4|935.2|935.4|935.2|935.4|935.2|935.2|935|11773
1636474500000|2021-11-09 16:15:00|935.2|935|935|934.8|935.4|935|935|934.8|21467
1636474530000|2021-11-09 16:15:30|||||||||622
1636474540000|2021-11-09 16:15:40||934.6||934.6||934.6||934.6|0
1636474550000|2021-11-09 16:15:50|934.8|934.4|934.8|934.6|934.8|934.6|934.8|934.4|1975
1636474560000|2021-11-09 16:16:00||934.4||934.6||934.6||934.4|1086
1636474580000|2021-11-09 16:16:20|934.6|934.4|934.6|934.4|934.8|934.4|934.4|934.2|4213
1636474590000|2021-11-09 16:16:30|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|3272
1636474600000|2021-11-09 16:16:40|||||||||858
1636474610000|2021-11-09 16:16:50|934.8|934.6|935.2|934.8|935.2|934.8|934.8|934.6|34549
1636474620000|2021-11-09 16:17:00||935||934.8||935||934.8|2708
1636474630000|2021-11-09 16:17:10||935||935||935||935|109
1636474640000|2021-11-09 16:17:20|935.4|935.2|935.8|935.4|935.8|935.4|935.4|935.2|4468
1636474650000|2021-11-09 16:17:30|936|935.6|936|935.6|936|935.8|936|935.6|2768
1636474660000|2021-11-09 16:17:40|935.8|935.8|935.8|935.4|936|935.8|935.6|935.4|10373
1636474670000|2021-11-09 16:17:50||935.6||935.6||935.6||935.6|140
1636474690000|2021-11-09 16:18:10|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|13567
1636474700000|2021-11-09 16:18:20|||||||||56
1636474710000|2021-11-09 16:18:30||935.4||935.2||935.4||935.2|4857
1636474720000|2021-11-09 16:18:40|935.4|935.4|936|935.8|936|935.8|935.4|935.2|14323
1636474740000|2021-11-09 16:19:00|936.2|936|936.4|936|936.4|936.2|936.2|935.8|2527
1636474750000|2021-11-09 16:19:10|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|1198
1636474760000|2021-11-09 16:19:20|936.8|936.6|937|936.6|937|936.6|936.8|936.6|100
1636474770000|2021-11-09 16:19:30|936.8|936.8|937|936.8|937.2|936.8|936.8|936.6|1970
1636474780000|2021-11-09 16:19:40|937.2|937|937|936.8|937.4|937|937|936.8|11194
1636474790000|2021-11-09 16:19:50|937.2|936.6|937|936.6|937.2|936.8|937|936.6|4848
1636531230000|2021-11-10 08:00:30|939.8|934.6|938|937.4|939.8|937.4|937.4|934.6|232455
1636531240000|2021-11-10 08:00:40|938.2|937.6|938.6|937.4|938.6|937.6|938|937|2945
1636531250000|2021-11-10 08:00:50|938.4|937.2|938.6|937.6|938.6|937.6|938.2|937.2|0
1636531260000|2021-11-10 08:01:00|938.4|937.4|938.4|937.4|938.6|937.4|938.2|937.2|3333
1636531270000|2021-11-10 08:01:10|938.2|937.6|938.2|937.4|938.2|937.6|938.2|937.4|3240
1636531280000|2021-11-10 08:01:20|938.4|937.6|938.6|937.6|938.6|937.6|938.2|937.6|4350
1636531290000|2021-11-10 08:01:30||937.8||937.8||937.8||937.8|882
1636531300000|2021-11-10 08:01:40|||||||||690
1636531310000|2021-11-10 08:01:50|938.8|938|939.8|938.4|939.8|938.6|938.6|938|4510
1636531320000|2021-11-10 08:02:00||938.6||938.8||938.8||938.6|1078
1636531330000|2021-11-10 08:02:10|940|939|940.8|939.8|940.8|939.8|940|939|6874
1636531340000|2021-11-10 08:02:20|941.4|940|941.6|940.6|941.6|940.6|941.4|940|2934
1636531350000|2021-11-10 08:02:30|||||||||203
1636531360000|2021-11-10 08:02:40|941.8|940.8|942|941.4|942|941.4|941.6|940.8|6403
1636531370000|2021-11-10 08:02:50|942.2|941.6|942.2|941.8|942.2|941.8|942.2|941.6|3644
1636531380000|2021-11-10 08:03:00|942.6|942|943.2|942|943.2|942|942|941.8|4179
1636531400000|2021-11-10 08:03:20|||||||||488
1636531410000|2021-11-10 08:03:30|943.4|942.2|944.4|943.2|944.4|943.4|943.2|942.2|5703
1636531420000|2021-11-10 08:03:40||943.4||943.4||943.4||943.4|0
1636531430000|2021-11-10 08:03:50|944.2|943.6|943.6|943|944.2|943.8|943.6|943|11743
1636531440000|2021-11-10 08:04:00|943.8|942.8|942.6|941.8|943.8|942.8|942.2|941.8|7760
1636531450000|2021-11-10 08:04:10|942.4|941|942.2|941|942.6|941.6|941.2|941|17904
1636531460000|2021-11-10 08:04:20|942.4|941.2|942.4|941.2|942.4|941.2|942.4|941.2|0
1636531470000|2021-11-10 08:04:30|942.2|941|942|940.8|942.2|941|941.8|940.8|1000
1636531480000|2021-11-10 08:04:40|941.8||941.8||941.8||941.8||50
1636531490000|2021-11-10 08:04:50|941.4|940.6|939.6|938.8|941.4|940.6|939.4|938.2|9457
1636531500000|2021-11-10 08:05:00|939.8|939|940.2|939.6|940.2|940|939.8|939|10225
1636531510000|2021-11-10 08:05:10|940.4|939.8|941|940|941.2|940|940.4|939.8|1157
1636531520000|2021-11-10 08:05:20|940.8|939.8|940.2|939.2|940.8|939.8|939|938.4|21857
1636531530000|2021-11-10 08:05:30|940||940||940||940||0
1636531540000|2021-11-10 08:05:40|940.2|939.4|941.2|940.2|941.6|940.6|940.2|939.4|4590
1636531550000|2021-11-10 08:05:50|941||941||941.2||941||50
1636531560000|2021-11-10 08:06:00|941.2|940.4|941.2|940.2|941.2|940.4|941.2|940.2|593
1636531570000|2021-11-10 08:06:10||940.4||940.6||940.6||940.4|0
1636531590000|2021-11-10 08:06:30|941.4|940.8|941.6|940.8|941.6|941|941.4|940.8|1941
1636531600000|2021-11-10 08:06:40||941||940.8||941||940.8|0
1636531610000|2021-11-10 08:06:50|941.8|941|941.8|941.2|941.8|941.2|941.8|941|726
1636531630000|2021-11-10 08:07:10|941.6|941|940|939.6|941.6|941|939.8|939.6|26481
1636531640000|2021-11-10 08:07:20|940.2|939.4|940.2|939.6|940.4|939.8|939.6|939.4|4796
1636531650000|2021-11-10 08:07:30|940.6|939.8|940.4|939.6|940.6|939.8|939.6|939.4|14820
1636531670000|2021-11-10 08:07:50|940.6|939.8|941.4|940.6|941.4|940.6|940.6|939.8|4539
1636531690000|2021-11-10 08:08:10|941.6|941|941.8|941|942.2|941.4|940.6|940.4|25607
1636531700000|2021-11-10 08:08:20|942|941.2|942|941.4|942|941.4|942|941.2|806
1636531710000|2021-11-10 08:08:30||941.2||941.2||941.2||941.2|484
1636531720000|2021-11-10 08:08:40|942.2|941.4|941.8|941|942.4|941.8|941.4|941|14762
1636531730000|2021-11-10 08:08:50|941.6|940.8|940|939.4|941.8|940.8|939.8|939.4|10933
1636531740000|2021-11-10 08:09:00|940.2|939.6|940.4|939.6|940.6|939.6|940.2|939.6|1020
1636531750000|2021-11-10 08:09:10|940.6|939.8|940.8|940.2|940.8|940.4|940.4|939.8|3467
1636531760000|2021-11-10 08:09:20|940.6|939.8|940.2|939.6|940.6|939.8|939.6|939.4|11213
1636531770000|2021-11-10 08:09:30|940.4|939.8|941.4|941|941.6|941|940.4|939.6|8194
1636531780000|2021-11-10 08:09:40|941.6|941.2|943|942.2|943|942.4|941.6|941.2|2220
1636531790000|2021-11-10 08:09:50|942.8|942|942.8|942.2|942.8|942.2|942|941.6|12646
1636531800000|2021-11-10 08:10:00|942.6|942.4|942.8|942.2|942.8|942.4|942.2|941.8|4824
1636531810000|2021-11-10 08:10:10|942.6|942|942.8|942|942.8|942.2|942|941.8|17229
1636531820000|2021-11-10 08:10:20|942.6|941.8|942.4|941.6|942.6|941.8|942.2|941.4|9951
1636531830000|2021-11-10 08:10:30|942.2|941.4|942.2|941.4|942.4|941.6|942.2|941.4|0
1636531840000|2021-11-10 08:10:40|942.4|941.6|942.2|941.6|942.4|941.6|942.2|941.6|0
1636531850000|2021-11-10 08:10:50|942|941.2|940.6|940|942|941.2|940.2|939.8|12664
1636531860000|2021-11-10 08:11:00|940.4|939.8|940.6|940|940.8|940.2|940.2|939.6|1378
1636531870000|2021-11-10 08:11:10||939.8||939.8||939.8||939.8|0
1636531880000|2021-11-10 08:11:20|940.4||940.4||940.4||940.4||0
1636531890000|2021-11-10 08:11:30|940.2|939.4|939|938.4|940.2|939.4|939|938.4|4662
1636531920000|2021-11-10 08:12:00|939.2|938.6|939|938.4|939.2|939|939|938.4|2603
1636531930000|2021-11-10 08:12:10|939.2|938.6|939.8|939.2|939.8|939.2|938.8|938.4|24756
1636531940000|2021-11-10 08:12:20|||||||||1590
1636531950000|2021-11-10 08:12:30|940|939.6|939|938.4|940.4|939.8|939|938.4|9326
1636531960000|2021-11-10 08:12:40|939.2|938.6|939.6|939|939.6|939|939.2|938.6|4254
1636531970000|2021-11-10 08:12:50|939.8|939.2|939.4|938.8|940|939.6|938.8|938.6|8997
1636531980000|2021-11-10 08:13:00|939.6||939.4||939.6||939.4||0
1636531990000|2021-11-10 08:13:10|939.6|939|939.4|939|939.6|939|939.4|939|511
1636532000000|2021-11-10 08:13:20|939.2|938.8|940|939.4|940|939.6|939|938.4|31111
1636532010000|2021-11-10 08:13:30|940.2|939.6|940|939.6|940.2|939.8|940|939.6|3767
1636532020000|2021-11-10 08:13:40|939.8|939.4|939.2|938.4|940|939.4|939|938.4|3263
1636532030000|2021-11-10 08:13:50||938.6||938.4||938.6||938.4|0
1636532040000|2021-11-10 08:14:00|939|938.6|938.8|938.2|939.2|938.6|938.4|938|11552
1636532070000|2021-11-10 08:14:30|939|938.4|939.2|938.8|939.4|939|939|938.2|4918
1636532080000|2021-11-10 08:14:40|939|938.6|939.2|938.4|939.2|938.6|938.8|938.2|2094
1636532090000|2021-11-10 08:14:50||938.6||938.6||938.6||938.6|0
1636532100000|2021-11-10 08:15:00||938.8||938.8||938.8||938.8|0
1636532110000|2021-11-10 08:15:10|939.4|939|940|939.6|940|939.6|939.4|938.8|4188
1636532120000|2021-11-10 08:15:20|940.2|939.8|940.6|940|940.6|940|940.2|939.8|1767
1636532130000|2021-11-10 08:15:30|940.4|940.2|940.6|940|940.8|940.4|940.4|939.8|7648
1636532140000|2021-11-10 08:15:40||940.2||940.2||940.2||940|910
1636532160000|2021-11-10 08:16:00|940.8|940.4|941.8|941.2|941.8|941.2|940.8|940.4|2533
1636532170000|2021-11-10 08:16:10|941.6|941|941.2|940.6|941.6|941|940.6|940.4|16236
1636532180000|2021-11-10 08:16:20|941.4|940.8|941.6|941|941.6|941.2|941.4|940.8|4312
1636532190000|2021-11-10 08:16:30|941.8|941.2|941.8|941.2|941.8|941.4|941.4|941|9063
1636532200000|2021-11-10 08:16:40|941.6|940.8|941.2|940.8|941.6|940.8|941.2|940.8|4487
1636532210000|2021-11-10 08:16:50|941|940.6|940.6|940|941.2|940.6|940.4|939.8|5711
1636532220000|2021-11-10 08:17:00|940.8|940.2|940.8|940.2|940.8|940.2|940.6|940.2|0
1636532230000|2021-11-10 08:17:10|940.4|940.4|940.2|939.8|940.6|940.4|940.2|939.8|5986
1636532260000|2021-11-10 08:17:40||939.6||939.6||939.6||939.6|0
1636532280000|2021-11-10 08:18:00|940.4|939.8|941.2|940.8|941.4|940.8|940.4|939.8|6561
1636532290000|2021-11-10 08:18:10|941.4|941|941.4|941|941.4|941|941.4|941|1500
1636532310000|2021-11-10 08:18:30|941.6|941.2|942|941.6|942.2|941.6|941.6|941.2|5088
1636532330000|2021-11-10 08:18:50|941.8|941.4|941.6|941|942|941.6|941.4|941|12884
1636532340000|2021-11-10 08:19:00|941.4|941.2|941.4|941|941.4|941.2|941.4|941|0
1636532360000|2021-11-10 08:19:20|941.2||941.4||941.4||941.2||377
1636532370000|2021-11-10 08:19:30|941.6|941.2|942|941.4|942|941.4|941.6|941.2|6174
1636532390000|2021-11-10 08:19:50|941.8|941.2|941.6|941|942|941.2|941.4|941|2743
1636532400000|2021-11-10 08:20:00|941.8|941.2|942|941.4|942|941.4|941.6|941|3019
1636532420000|2021-11-10 08:20:20|941.8||942||942||941.8||0
1636532430000|2021-11-10 08:20:30|941.8|941.2|941.8|941.2|941.8|941.2|941.4|941|8127
1636532440000|2021-11-10 08:20:40|941.6|941|941.4|941|941.6|941|941.4|941|259
1636532450000|2021-11-10 08:20:50|||||||||531
1636532460000|2021-11-10 08:21:00|941.6|941.2|941.8|941.2|941.8|941.4|941.4|941|5821
1636532470000|2021-11-10 08:21:10|942|941.4|942.2|941.8|942.2|941.8|942|941.4|1728
1636532480000|2021-11-10 08:21:20|942.4|942|942.6|942.2|942.8|942.4|942.2|941.8|15369
1636532490000|2021-11-10 08:21:30|942.8|942.4|943.4|943|943.4|943|942.8|942.2|44756
1636532500000|2021-11-10 08:21:40|943.6|943.2|943|942.4|943.6|943.2|942.8|942.4|14651
1636532510000|2021-11-10 08:21:50||942.2||942.4||942.6||942.2|0
1636532520000|2021-11-10 08:22:00||942.6||942.6||942.6||942.6|1664
1636532560000|2021-11-10 08:22:40|943.2|942.8|943.6|943|943.6|943|943.2|942.6|7292
1636532570000|2021-11-10 08:22:50|944|943.2|943.6|943|944|943.8|943.4|943|19618
1636532580000|2021-11-10 08:23:00|943.4|942.8|943|942.4|943.4|942.8|942.6|942.2|24080
1636532590000|2021-11-10 08:23:10||942.6||942.6||942.8||942.6|1019
1636532600000|2021-11-10 08:23:20|943.2|942.8|943.4|943|943.4|943|943.2|942.8|1000
1636532620000|2021-11-10 08:23:40|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|5718
1636532630000|2021-11-10 08:23:50|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.2|1831
1636532640000|2021-11-10 08:24:00|943.6|943.2|944.4|943.8|944.4|944|943.6|943.2|34885
1636532650000|2021-11-10 08:24:10|944.2||944.2||944.2||944.2||490
1636532660000|2021-11-10 08:24:20|944|943.6|944.2|943.6|944.2|943.8|943.6|943.4|78114
1636532670000|2021-11-10 08:24:30|944|943.4|943.6|943|944|943.4|943.4|943|9417
1636532700000|2021-11-10 08:25:00|943.8|943.2|943.4|943|943.8|943.4|943.4|943|5096
1636532710000|2021-11-10 08:25:10|943.2|942.8|942.8|942.4|943.4|942.8|942.8|942.4|19906
1636532720000|2021-11-10 08:25:20||942.6||942.4||942.6||942.4|0
1636532740000|2021-11-10 08:25:40|942.6|942.2|942|941.6|942.6|942.2|942|941.4|8671
1636532750000|2021-11-10 08:25:50|942.2|941.4|941.6|941|942.2|941.4|941.6|941|0
1636532760000|2021-11-10 08:26:00||941.2||941||941.2||941|0
1636532770000|2021-11-10 08:26:10|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941|2374
1636532790000|2021-11-10 08:26:30|941.8|941.4|942.2|941.6|942.2|941.6|941.8|941.4|3836
1636532800000|2021-11-10 08:26:40||941.8||941.8||941.8||941.8|789
1636532810000|2021-11-10 08:26:50|942.4|942|942.4|942.2|942.8|942.2|942.4|942|5361
1636532820000|2021-11-10 08:27:00|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.2|6063
1636532830000|2021-11-10 08:27:10||942.6||942.6||942.6||942.6|848
1636532840000|2021-11-10 08:27:20|||||||||384
1636532850000|2021-11-10 08:27:30|943|942.8|943|942.6|943|942.8|943|942.6|3454
1636532870000|2021-11-10 08:27:50|942.8|942.4|943|942.6|943|942.6|942.8|942.2|5199
1636532880000|2021-11-10 08:28:00|943.2|942.8|943.4|942.8|943.4|942.8|943.2|942.8|3368
1636532900000|2021-11-10 08:28:20|943.2||943.2||943.2||943.2||0
1636532910000|2021-11-10 08:28:30|943.4||943.4||943.4||943.4||0
1636532920000|2021-11-10 08:28:40|943.2||943.4||943.4||943.2||0
1636532930000|2021-11-10 08:28:50|943.2|942.6|942.8|942.6|943.2|942.6|942.8|942.6|2761
1636532950000|2021-11-10 08:29:10|942.6|942.4|942|941.4|942.6|942.4|942|941.4|1191
1636532970000|2021-11-10 08:29:30|941.8|941.2|941.4|941|941.8|941.4|941.4|941|5506
1636533000000|2021-11-10 08:30:00|941.2|940.8|940.6|940.2|941.4|940.8|940.4|940|18949
1636533010000|2021-11-10 08:30:10|940.4|940.4|940.4|940.2|940.6|940.4|940.4|940.2|1244
1636533020000|2021-11-10 08:30:20|940.2|940|940|939.6|940.2|940|939.6|939|17814
1636533030000|2021-11-10 08:30:30|940.2|939.8|940.8|940.2|940.8|940.4|940.2|939.6|12444
1636533040000|2021-11-10 08:30:40|940.6|940|939.6|939.4|940.8|940|939.6|939.2|17610
1636533050000|2021-11-10 08:30:50|939.8|939.2|939.8|939.4|939.8|939.4|939.8|939.2|0
1636533070000|2021-11-10 08:31:10|939.6|939.2|939.6|939.2|939.8|939.4|939.4|939.2|2559
1636533080000|2021-11-10 08:31:20|939.8|939.4|940.4|940|940.4|940|939.8|939.4|5254
1636533090000|2021-11-10 08:31:30|940.6|940.2|940.2|939.8|940.6|940.2|940.2|939.8|2501
1636533100000|2021-11-10 08:31:40|940|939.6|939.8|939.4|940|939.6|939.6|939.2|160
1636533120000|2021-11-10 08:32:00|940|939.6|940|939.6|940|939.8|940|939.6|2766
1636533140000|2021-11-10 08:32:20|939.8|939.4|939.6|939.2|940|939.4|939.4|939.2|5726
1636533180000|2021-11-10 08:33:00|939.8|939.4|939.8|939.6|939.8|939.6|939.8|939.4|790
1636533200000|2021-11-10 08:33:20|939.6|939.4|939.6|939.2|939.8|939.4|939.6|939.2|1455
1636533210000|2021-11-10 08:33:30|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|159
1636533230000|2021-11-10 08:33:50||939.2||939.2||939.2||939.2|0
1636533240000|2021-11-10 08:34:00|939.6||939.6||939.6||939.6||0
1636533260000|2021-11-10 08:34:20|939.8|939.4|939.8|939.2|939.8|939.4|939.6|939.2|1836
1636533270000|2021-11-10 08:34:30|940|939.4|940.6|940|940.6|940|940|939.2|8164
1636533290000|2021-11-10 08:34:50|940.4||940.4||940.4||940.4||0
1636533320000|2021-11-10 08:35:20|940.2|939.8|939.8|939.6|940.4|939.8|939.8|939.2|7414
1636533330000|2021-11-10 08:35:30|940|939.4|940|939.4|940|939.6|939.8|939.4|0
1636533340000|2021-11-10 08:35:40|940.2|939.6|940.2|939.6|940.2|939.8|940.2|939.6|200
1636533360000|2021-11-10 08:36:00|940|939.4|940.2|939.6|940.2|939.8|939.8|939.4|0
1636533370000|2021-11-10 08:36:10||939.8||940||940||939.8|538
1636533380000|2021-11-10 08:36:20|940.4|940.2|940.8|940.4|941|940.6|940.4|940.2|6643
1636533390000|2021-11-10 08:36:30|940.6|940.2|940.4|940|940.6|940.2|940.4|940|1400
1636533420000|2021-11-10 08:37:00|940.2||940.4||940.4||940.2||836
1636533430000|2021-11-10 08:37:10|940.2||940.4||940.4||940.2||13
1636533440000|2021-11-10 08:37:20|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940|7567
1636533450000|2021-11-10 08:37:30|||||||||50
1636533510000|2021-11-10 08:38:30||940.4||940.2||940.4||940.2|1001
1636533530000|2021-11-10 08:38:50|940.8|940.4|941.2|940.6|941.2|940.8|940.8|940.2|14533
1636533540000|2021-11-10 08:39:00|941||941||941||941||0
1636533550000|2021-11-10 08:39:10|940.8|940.4|940.4|940|940.8|940.4|940.2|940|5662
1636533560000|2021-11-10 08:39:20|940.6|940.2|940.6|940.2|940.8|940.2|940.6|940.2|1767
1636533570000|2021-11-10 08:39:30|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1636533580000|2021-11-10 08:39:40|941|940.6|941.4|941|941.6|941|941|940.6|3102
1636533590000|2021-11-10 08:39:50|941.6|941.2|941.6|941|941.6|941.2|941.6|941|0
1636533600000|2021-11-10 08:40:00||941.2||941.2||941.2||941.2|3000
1636533610000|2021-11-10 08:40:10|941.4|941|940.6|940.2|941.4|941|940.6|940.2|4850
1636533630000|2021-11-10 08:40:30|940.4|940.4|940.4|940.2|940.6|940.4|940.4|940.2|1040
1636533640000|2021-11-10 08:40:40|940.2|940|940.2|939.8|940.2|940|940|939.8|7320
1636533650000|2021-11-10 08:40:50|940.4|940|940.4|940|940.6|940.2|940.4|940|1799
1636533670000|2021-11-10 08:41:10|940.6|939.8|940.2|939.8|940.6|939.8|940|939.8|947
1636533680000|2021-11-10 08:41:20|940.4||940.4||940.4||940.4||0
1636533690000|2021-11-10 08:41:30|940.2||940.2||940.2||940.2||0
1636533700000|2021-11-10 08:41:40|940.4||940.4||940.4||940.4||0
1636533710000|2021-11-10 08:41:50|940.6|940|940.8|940.4|941|940.4|940.6|940|4682
1636533730000|2021-11-10 08:42:10|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|6111
1636533750000|2021-11-10 08:42:30|940.2|940|940.4|940|940.4|940|940.2|939.8|3562
1636533760000|2021-11-10 08:42:40|940.2|939.8|939.8|939.4|940.2|939.8|939.8|939.4|4485
1636533770000|2021-11-10 08:42:50||939.6||939.6||939.6||939.6|0
1636533780000|2021-11-10 08:43:00|939.6|939.4|939.2|939|939.6|939.4|939.2|938.8|5817
1636533790000|2021-11-10 08:43:10|939.4|939.2|939.8|939.4|939.8|939.4|939.2|939|4147
1636533800000|2021-11-10 08:43:20|940|939.6|940|939.6|940|939.6|940|939.6|1115
1636533820000|2021-11-10 08:43:40|940.2|939.8|940.4|940|940.4|940|940.2|939.8|9722
1636533830000|2021-11-10 08:43:50|940.6|940.2|940|939.6|940.8|940.4|939.8|939.6|2920
1636533840000|2021-11-10 08:44:00|940.2|939.8|940.2|939.8|940.4|939.8|940.2|939.8|2946
1636533850000|2021-11-10 08:44:10|940|939.6|940.2|939.6|940.2|939.6|939.8|939.6|78
1636533860000|2021-11-10 08:44:20||939.8||939.8||939.8||939.8|0
1636533880000|2021-11-10 08:44:40|940|939.6|940|939.4|940|939.6|939.6|939.4|47
1636533890000|2021-11-10 08:44:50|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|0
1636533900000|2021-11-10 08:45:00|940||940.2||940.2||940||0
1636533920000|2021-11-10 08:45:20|940|939.8|940|939.6|940|939.8|940|939.6|600
1636533940000|2021-11-10 08:45:40|940.2|939.8|940.4|940|940.4|940|940.2|939.8|8345
1636533950000|2021-11-10 08:45:50|940.2|939.8|940.2|939.8|940.2|939.8|940|939.6|88
1636533960000|2021-11-10 08:46:00|940|940|940.8|940.4|940.8|940.4|940|940|4596
1636533970000|2021-11-10 08:46:10|941|940.6|941.2|940.8|941.2|940.8|941|940.6|1591
1636533980000|2021-11-10 08:46:20|941.4|941|941.4|941|941.4|941|941.4|940.8|1743
1636534000000|2021-11-10 08:46:40|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|3285
1636534010000|2021-11-10 08:46:50|941.6|941.2|941.4|940.8|941.8|941.2|941.2|940.8|7582
1636534020000|2021-11-10 08:47:00|941.2||941.4||941.4||941.2||0
1636534030000|2021-11-10 08:47:10|941.2|940.6|940.8|940.6|941.2|940.6|940.8|940.6|1941
1636534040000|2021-11-10 08:47:20|941||941.2||941.2||941||0
1636534050000|2021-11-10 08:47:30|941||941.2||941.2||941||0
1636534060000|2021-11-10 08:47:40|941|940.4|941|940.4|941|940.4|941|940.4|0
1636534070000|2021-11-10 08:47:50|940.8|940.2|940.8|940.4|941|940.6|940.6|940.2|215
1636534080000|2021-11-10 08:48:00|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|1667
1636534090000|2021-11-10 08:48:10|940.6|940.2|940.8|940.6|940.8|940.6|940.6|940.2|759
1636534100000|2021-11-10 08:48:20|941|940.8|941|940.6|941.2|940.8|941|940.6|5078
1636534110000|2021-11-10 08:48:30|||||||||3000
1636534120000|2021-11-10 08:48:40|940.8||941||941||940.8||3740
1636534130000|2021-11-10 08:48:50|941.2|940.8|941.4|940.8|941.4|941|941.2|940.6|6787
1636534140000|2021-11-10 08:49:00|941.2||941.2||941.2||941.2||0
1636534150000|2021-11-10 08:49:10|941.4|941|941.4|941|941.4|941|941.4|941|184
1636534170000|2021-11-10 08:49:30|941.6|941.2|941.4|941|941.6|941.4|941.2|941|794
1636534190000|2021-11-10 08:49:50|941.6|941.2|942.2|941.6|942.2|941.8|941.6|941.2|6043
1636534200000|2021-11-10 08:50:00|942|941.8|942|941.8|942.2|941.8|941.8|941.6|49
1636534210000|2021-11-10 08:50:10|941.8|941.6|942|941.6|942|941.8|941.8|941.4|3043
1636534220000|2021-11-10 08:50:20|942.2|941.8|942.2|941.6|942.2|941.8|942.2|941.6|2133
1636534230000|2021-11-10 08:50:30|942|941.8|942|941.6|942.2|941.8|941.8|941.4|1528
1636534240000|2021-11-10 08:50:40|942.2||942.2||942.2||942.2||0
1636534250000|2021-11-10 08:50:50|942.4|941.8|942.8|942.4|942.8|942.6|942.4|941.8|11416
1636534260000|2021-11-10 08:51:00|942.6|942.2|942.4|942|942.6|942.4|942.4|942|760
1636534300000|2021-11-10 08:51:40|942.2|941.8|941.6|941.2|942.2|941.8|941.6|941.2|13539
1636534310000|2021-11-10 08:51:50|941.8|941.4|941.2|941|942|941.4|941.2|941|19
1636534320000|2021-11-10 08:52:00|941.4|941.2|941.4|940.8|941.6|941.2|941|940.8|7356
1636534330000|2021-11-10 08:52:10|941.2||941.2||941.2||941.2||0
1636534340000|2021-11-10 08:52:20|941|940.6|940.8|940.2|941|940.6|940.6|940.2|1868
1636534350000|2021-11-10 08:52:30||940.4||940.4||940.4||940.2|0
1636534360000|2021-11-10 08:52:40|941|940.6|941|940.6|941|940.6|941|940.6|2877
1636534370000|2021-11-10 08:52:50|941.2|940.8|941.2|940.6|941.4|941.2|941|940.6|3011
1636534380000|2021-11-10 08:53:00|941.4|940.8|941.4|940.8|941.4|940.8|941.2|940.8|0
1636534390000|2021-11-10 08:53:10|941.2|940.6|941|940.4|941.2|940.6|940.8|940.4|207
1636534400000|2021-11-10 08:53:20||940.6||940.4||940.6||940.4|0
1636534410000|2021-11-10 08:53:30||940.6||940.4||940.6||940.4|0
1636534420000|2021-11-10 08:53:40||940.6||940.6||940.6||940.4|0
1636534440000|2021-11-10 08:54:00|941.2|940.8|941|940.6|941.2|940.8|941|940.6|551
1636534480000|2021-11-10 08:54:40|941.2|940.8|941.2|941|941.2|941|941|940.8|4087
1636534490000|2021-11-10 08:54:50|941|940.8|941.2|940.6|941.2|940.8|940.8|940.6|6824
1636534500000|2021-11-10 08:55:00|941|940.8|941|940.6|941.2|940.8|941|940.6|0
1636534510000|2021-11-10 08:55:10|941.2|940.4|941.2|940.6|941.2|940.6|941|940.4|0
1636534520000|2021-11-10 08:55:20|941||941||941.2||941||0
1636534530000|2021-11-10 08:55:30|941.2|940.8|941.4|941|941.4|941|941.2|940.8|2152
1636534540000|2021-11-10 08:55:40|941.6|941.2|942.2|941.8|942.4|941.8|941.6|941.2|1987
1636534550000|2021-11-10 08:55:50|942.4||942.2||942.4||942.2||0
1636534560000|2021-11-10 08:56:00|942|941.6|942.2|941.8|942.2|941.8|941.8|941.6|7303
1636534570000|2021-11-10 08:56:10|942.4|942|942.2|941.8|942.4|942|942.2|941.8|5985
1636534580000|2021-11-10 08:56:20|942.4|942|942.2|941.8|942.4|942.2|942.2|941.8|5348
1636534590000|2021-11-10 08:56:30|942|941.6|942|941.8|942|941.8|941.8|941.6|2917
1636534600000|2021-11-10 08:56:40|942.2|941.6|942.2|941.6|942.2|941.6|941.8|941.6|8638
1636534610000|2021-11-10 08:56:50|942||942||942||942||0
1636534620000|2021-11-10 08:57:00|942.2||941.8||942.2||941.8||1373
1636534630000|2021-11-10 08:57:10|941.6|941.4|941.6|941.2|941.6|941.4|941.4|941.2|1974
1636534640000|2021-11-10 08:57:20|941.4||941.4||941.4||941.4||0
1636534660000|2021-11-10 08:57:40|941.2|941|941|940.8|941.2|941|941|940.8|1917
1636534680000|2021-11-10 08:58:00|941.2|941|941.2|940.8|941.2|941|941.2|940.8|1236
1636534730000|2021-11-10 08:58:50|941.4|941|941.4|941.2|941.4|941.2|941.4|940.8|1950
1636534740000|2021-11-10 08:59:00|941.2|941|941.4|940.8|941.4|941|941.2|940.8|5366
1636534750000|2021-11-10 08:59:10||941.2||941.2||941.2||941.2|0
1636534760000|2021-11-10 08:59:20|941.2|941|941.4|940.8|941.4|941|941.2|940.8|75
1636534770000|2021-11-10 08:59:30|941.2|941|941.2|941|941.2|941|941.2|940.8|0
1636534780000|2021-11-10 08:59:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|3511
1636534800000|2021-11-10 09:00:00|941.2|941|941.4|940.8|941.4|941|941|940.8|4433
1636534810000|2021-11-10 09:00:10|941.2|941|941.4|941|941.4|941|941.2|940.8|0
1636534840000|2021-11-10 09:00:40|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|2065
1636534860000|2021-11-10 09:01:00|941.8|941.4|942|941.6|942|941.8|941.8|941.4|3686
1636534870000|2021-11-10 09:01:10|941.8|941.2|941.6|941.2|941.8|941.2|941.4|941.2|3446
1636534880000|2021-11-10 09:01:20|941.4|941|941.2|940.8|941.4|941|941.2|940.8|1268
1636534890000|2021-11-10 09:01:30|941.4|941|941.2|940.8|941.4|941.2|941|940.8|7531
1636534900000|2021-11-10 09:01:40|941||941||941.2||941||1128
1636534920000|2021-11-10 09:02:00|941.2|941|941.6|941.2|941.6|941.2|941.2|941|3351
1636534950000|2021-11-10 09:02:30|941.4|941|941.8|941.2|941.8|941.4|941.2|941|9357
1636534960000|2021-11-10 09:02:40||941.4||941.4||941.4||941.4|0
1636534970000|2021-11-10 09:02:50|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|1306
1636534980000|2021-11-10 09:03:00|941.4||941.4||941.4||941.4||630
1636534990000|2021-11-10 09:03:10|941.2|941|941.4|941|941.4|941|941.2|940.8|3282
1636535000000|2021-11-10 09:03:20|941.2|940.8|941|940.8|941.2|940.8|941|940.6|3458
1636535010000|2021-11-10 09:03:30|940.8|940.6|941|940.6|941|940.8|940.8|940.6|3678
1636535020000|2021-11-10 09:03:40|940.8||940.8||940.8||940.8||15
1636535030000|2021-11-10 09:03:50|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|38
1636535040000|2021-11-10 09:04:00|940.6|940.2|940.2|939.6|940.8|940.2|939.8|939.4|9468
1636535050000|2021-11-10 09:04:10|940|939.4|939.8|939.2|940|939.4|939.8|939.2|0
1636535070000|2021-11-10 09:04:30|939.6|939.4|939.8|939.2|939.8|939.4|939.6|939.2|0
1636535090000|2021-11-10 09:04:50||939.4||939.4||939.4||939.2|0
1636535100000|2021-11-10 09:05:00|939.6|939.2|939.8|939.4|939.8|939.6|939.6|939.2|13067
1636535120000|2021-11-10 09:05:20|939.6|939.6|939.8|939.4|939.8|939.6|939.6|939.4|964
1636535160000|2021-11-10 09:06:00|939.6|939.6|939|938.6|939.8|939.6|939|938.4|6570
1636535180000|2021-11-10 09:06:20||938.8||938.8||938.8||938.6|85
1636535200000|2021-11-10 09:06:40|938.8|938.6|939|938.6|939|938.8|938.8|938.6|1492
1636535210000|2021-11-10 09:06:50|939.2|938.8|939.4|939|939.4|939|939.2|938.8|269
1636535220000|2021-11-10 09:07:00|939.6|939.2|939.4|939|939.6|939.2|939.2|939|2154
1636535240000|2021-11-10 09:07:20|939.2|939.2|939.8|939.4|939.8|939.6|939.2|939.2|1310
1636535250000|2021-11-10 09:07:30|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939.2|2531
1636535270000|2021-11-10 09:07:50|939.4||939.6||939.6||939.4||2988
1636535280000|2021-11-10 09:08:00|939.4||939.6||939.6||939.4||0
1636535290000|2021-11-10 09:08:10|939.4|939|939.2|938.8|939.6|939|939.2|938.8|1832
1636535300000|2021-11-10 09:08:20|939|938.6|938.6|938.4|939|938.6|938.6|938.4|1337
1636535310000|2021-11-10 09:08:30|938.8|938.2|938.6|938|938.8|938.2|938.4|938|2316
1636535320000|2021-11-10 09:08:40|938.8|938.2|938.2|937.8|938.8|938.2|938|937.8|13722
1636535340000|2021-11-10 09:09:00|938|937.6|938|937.6|938|937.8|937.8|937.6|3168
1636535350000|2021-11-10 09:09:10|938.2|937.8|938.4|938|938.6|938.2|938.2|937.8|1908
1636535370000|2021-11-10 09:09:30|938.2|937.8|938.4|938.2|938.4|938.2|938|937.8|5924
1636535380000|2021-11-10 09:09:40|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|3843
1636535390000|2021-11-10 09:09:50|938.4|938|938.6|938.2|938.8|938.6|938.4|938|1643
1636535400000|2021-11-10 09:10:00|938.4|938|938.4|938|938.4|938|938.4|938|1195
1636535410000|2021-11-10 09:10:10|938.2|937.8|938.2|937.8|938.4|938|938|937.6|8213
1636535420000|2021-11-10 09:10:20||938||938||938||938|0
1636535430000|2021-11-10 09:10:30|938|937.8|938|937.6|938|937.8|938|937.6|104
1636535440000|2021-11-10 09:10:40|937.8|937.4|937.4|937.2|938|937.6|937.4|937.2|6588
1636535450000|2021-11-10 09:10:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|754
1636535460000|2021-11-10 09:11:00|937.8|937.2|938.2|937.8|938.2|937.8|937.6|937.2|5890
1636535470000|2021-11-10 09:11:10|938|937.6|938|937.4|938|937.6|937.8|937.4|182
1636535480000|2021-11-10 09:11:20||937.6||937.6||937.6||937.6|0
1636535490000|2021-11-10 09:11:30|938.2|937.8|938|937.8|938.2|937.8|938|937.6|123
1636535550000|2021-11-10 09:12:30|937.8|937.6|938|937.6|938|937.6|937.8|937.6|3064
1636535560000|2021-11-10 09:12:40||937.8||937.8||937.8||937.8|0
1636535580000|2021-11-10 09:13:00|938.2|938|938.4|938|938.4|938|938.2|938|1812
1636535650000|2021-11-10 09:14:10|||||||||18
1636535660000|2021-11-10 09:14:20|938.6|938.2|938.8|938.6|939|938.6|938.6|938.2|6364
1636535670000|2021-11-10 09:14:30|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|4013
1636535680000|2021-11-10 09:14:40|938.8||938.6||938.8||938.6||0
1636535690000|2021-11-10 09:14:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|833
1636535710000|2021-11-10 09:15:10|939|938.6|939|938.6|939|938.6|939|938.4|1835
1636535720000|2021-11-10 09:15:20|939.2|938.8|938.8|938.4|939.4|939|938.8|938.4|9628
1636535730000|2021-11-10 09:15:30|939||938.8||939||938.8||172
1636535740000|2021-11-10 09:15:40|939||938.8||939||938.8||0
1636535750000|2021-11-10 09:15:50|939||938.8||939||938.8||0
1636535760000|2021-11-10 09:16:00|939|938.6|939|938.6|939|938.6|938.8|938.6|0
1636535770000|2021-11-10 09:16:10|939.2||939||939.2||939||0
1636535780000|2021-11-10 09:16:20|938.8|938.4|937.8|937.4|939|938.4|937.8|937.4|16576
1636535790000|2021-11-10 09:16:30|937.6|937.2|937.4|936.8|937.6|937.2|937.2|936.8|1551
1636535800000|2021-11-10 09:16:40|937.6|937|937.6|937.2|937.8|937.4|937.6|936.8|4994
1636535810000|2021-11-10 09:16:50|937.8||937.6||937.8||937.6||0
1636535820000|2021-11-10 09:17:00|937.4||937.4||937.6||937.4||0
1636535840000|2021-11-10 09:17:20|937.6|937.4|938|937.4|938|937.4|937.6|937.4|208
1636535850000|2021-11-10 09:17:30|937.8|937.6|938|937.6|938|937.8|937.8|937.6|1807
1636535870000|2021-11-10 09:17:50|937.8|937.8|937.8|937.6|937.8|937.8|937.8|937.6|417
1636535880000|2021-11-10 09:18:00|938||937.8||938||937.8||325
1636535900000|2021-11-10 09:18:20|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.2|8896
1636535910000|2021-11-10 09:18:30|937.6|937.4|937.6|937|937.8|937.4|937.4|937|739
1636535920000|2021-11-10 09:18:40|937.4|936.8|937|936.6|937.4|936.8|936.8|936.4|10
1636535940000|2021-11-10 09:19:00|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|153
1636535950000|2021-11-10 09:19:10|936.6||936.8||936.8||936.6||0
1636535970000|2021-11-10 09:19:30|936.4|936.2|936.4|936|936.4|936.2|936.4|936|113
1636535980000|2021-11-10 09:19:40|936|935.8|935.8|935.4|936|935.8|935.8|935.4|11161
1636535990000|2021-11-10 09:19:50|936||935.8||936||935.8||0
1636536000000|2021-11-10 09:20:00|936||935.8||936||935.8||0
1636536020000|2021-11-10 09:20:20|936|935.6|936.4|936|936.4|936|935.8|935.6|590
1636536030000|2021-11-10 09:20:30|936.2|936.2|936.4|936|936.4|936.2|936.2|936|3005
1636536050000|2021-11-10 09:20:50|936.6|936.2|936.8|936.2|936.8|936.4|936.6|936.2|322
1636536060000|2021-11-10 09:21:00|936.6||936.6||936.6||936.6||0
1636536070000|2021-11-10 09:21:10|936.4|936|936.4|936|936.4|936|936.2|936|4402
1636536080000|2021-11-10 09:21:20|936.2|935.8|936|935.8|936.2|935.8|936|935.8|1912
1636536100000|2021-11-10 09:21:40|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|4721
1636536110000|2021-11-10 09:21:50|936.2|935.6|936.2|936|936.4|936|936.2|935.4|9510
1636536120000|2021-11-10 09:22:00|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|4100
1636536130000|2021-11-10 09:22:10|936.6|936.4|937.2|936.8|937.4|936.8|936.6|936.4|3833
1636536140000|2021-11-10 09:22:20|937.4|937|937|936.6|937.4|937|936.8|936.6|7950
1636536150000|2021-11-10 09:22:30|937.2|936.8|937|936.6|937.2|937|936.8|936.6|76364
1636536170000|2021-11-10 09:22:50|936.8|936.4|937|936.4|937|936.4|936.4|936|1260
1636536180000|2021-11-10 09:23:00|936.8||937||937||936.8||0
1636536190000|2021-11-10 09:23:10|936.8|936.2|936.4|936|936.8|936.2|936.2|936|2912
1636536200000|2021-11-10 09:23:20|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|95
1636536220000|2021-11-10 09:23:40|936.4|936|936|935.8|936.6|936|936|935.6|8631
1636536230000|2021-11-10 09:23:50|935.8|935.6|935.6|935.4|936|935.6|935.6|935.4|3569
1636536240000|2021-11-10 09:24:00|935.8|934.6|935|934.6|935.8|935|934|933.8|60393
1636536250000|2021-11-10 09:24:10|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|5724
1636536260000|2021-11-10 09:24:20|935.4|935|937|936.6|937.4|937.2|935|934.8|228805
1636536270000|2021-11-10 09:24:30|937.2|936.8|937|936.6|937.2|936.8|936.8|936.6|2762
1636536300000|2021-11-10 09:25:00|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|4154
1636536310000|2021-11-10 09:25:10|936.4|936.2|936.8|936.2|936.8|936.2|936.4|936.2|37
1636536320000|2021-11-10 09:25:20|936.6|936|935.8|935.6|936.6|936|935.8|935.6|10094
1636536330000|2021-11-10 09:25:30|936|935.8|935.8|935.6|936|935.8|935.8|935.6|2531
1636536340000|2021-11-10 09:25:40|935.6|935.4|935.4|934.8|935.6|935.4|935.2|934.8|5731
1636536350000|2021-11-10 09:25:50|935.2|935|935.4|935|935.4|935|935.2|935|0
1636536360000|2021-11-10 09:26:00|935.6|935.2|935.8|935.6|936|935.6|935.6|935|7320
1636536370000|2021-11-10 09:26:10|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|385
1636536410000|2021-11-10 09:26:50|935.6|935.2|935.6|935|935.6|935.2|935.2|934.8|7794
1636536420000|2021-11-10 09:27:00|935.4|935.2|936.4|936|936.6|936.2|935.4|935|26640
1636536450000|2021-11-10 09:27:30|936.2|935.8|936.2|935.6|936.4|935.8|936|935.6|42836
1636536460000|2021-11-10 09:27:40|936|935.8|936|935.6|936|935.8|936|935.6|33
1636536470000|2021-11-10 09:27:50|936.2|935.8|936.4|936|936.4|936|936.2|935.6|17017
1636536480000|2021-11-10 09:28:00|936.2|935.8|936.2|935.8|936.2|935.8|936|935.6|1987
1636536490000|2021-11-10 09:28:10|936|935.6|935.8|935.6|936.2|935.6|935.6|935.2|5878
1636536500000|2021-11-10 09:28:20|935.6|935.4|935.2|935|935.6|935.4|935.2|935|1497
1636536510000|2021-11-10 09:28:30|935|934.8|934.8|934.2|935|934.8|934.8|934.2|182
1636536520000|2021-11-10 09:28:40|935|934.4|934.8|934.4|935|934.6|934.4|934.2|7359
1636536530000|2021-11-10 09:28:50|935|934.6|935|934.6|935|934.8|935|934.6|1501
1636536540000|2021-11-10 09:29:00|935.2|934.8|935.2|934.6|935.2|934.8|935.2|934.6|1500
1636536550000|2021-11-10 09:29:10|935.4|934.8|935.4|935|935.4|935|935.4|934.6|3566
1636536560000|2021-11-10 09:29:20|935.2|934.8|935.2|934.8|935.4|935|935|934.8|2318
1636536570000|2021-11-10 09:29:30|935.4||935.4||935.4||935.4||0
1636536580000|2021-11-10 09:29:40||935||935.2||935.2||935|44
1636536590000|2021-11-10 09:29:50|935.6|935.4|935.4|935|935.6|935.4|935.2|934.8|1327
1636536600000|2021-11-10 09:30:00|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935|0
1636536620000|2021-11-10 09:30:20||935.4||935.4||935.4||935.2|0
1636536630000|2021-11-10 09:30:30|935.8|935.6|935.8|935.4|936|935.6|935.8|935.4|4280
1636536640000|2021-11-10 09:30:40|936|935.2|935.8|935.4|936|935.8|935.6|935.2|7520
1636536650000|2021-11-10 09:30:50|935.6|935.2|935.6|935|935.6|935.2|935.2|934.8|2191
1636536660000|2021-11-10 09:31:00|935.4|935.2|935.8|935.4|935.8|935.4|935.4|935.2|0
1636536670000|2021-11-10 09:31:10|936|935.6|936.4|936|936.4|936|936|935.6|2695
1636536700000|2021-11-10 09:31:40|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|1
1636536720000|2021-11-10 09:32:00|936.6|936.6|936.6|936|936.8|936.6|936.2|936|8225
1636536730000|2021-11-10 09:32:10|936.8|936.2|936.8|936.4|936.8|936.4|936.8|936.2|1500
1636536740000|2021-11-10 09:32:20|936.6|936.2|936.6|936|936.6|936.2|936.6|936|1736
1636536750000|2021-11-10 09:32:30|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936|13638
1636536760000|2021-11-10 09:32:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|1
1636536770000|2021-11-10 09:32:50|937|936.6|937|936.6|937|936.8|937|936.4|5629
1636536780000|2021-11-10 09:33:00|937.2|936.8|937.4|937|937.6|937|937.2|936.8|4032
1636536790000|2021-11-10 09:33:10|937.6|937.2|937.8|937.2|937.8|937.2|937.6|937|0
1636536800000|2021-11-10 09:33:20||937.4||937.4||937.4||937.4|0
1636536810000|2021-11-10 09:33:30|938|937.6|938|937.6|938|937.8|938|937.6|4231
1636536820000|2021-11-10 09:33:40|938.2|937.8|938.4|938.2|938.4|938.2|938.2|937.8|3262
1636536830000|2021-11-10 09:33:50||938||938.2||938.2||938|3180
1636536840000|2021-11-10 09:34:00|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|180
1636536860000|2021-11-10 09:34:20||938.6||938.4||938.6||938.4|3030
1636536870000|2021-11-10 09:34:30|938.6|938.2|938.8|938.4|938.8|938.4|938.4|938.2|1569
1636536890000|2021-11-10 09:34:50|938.6||938.8||938.8||938.6||291
1636536900000|2021-11-10 09:35:00|938.6|938.2|938.8|938.2|938.8|938.4|938.2|937.8|5604
1636536910000|2021-11-10 09:35:10|938.6||938.6||938.8||938.6||0
1636536920000|2021-11-10 09:35:20|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.2|0
1636536930000|2021-11-10 09:35:30|939|938.6|939.6|939.2|939.8|939.6|939|938.6|25115
1636536960000|2021-11-10 09:36:00|939.8|939.4|940|939.8|940|939.8|939.8|939.4|9588
1636536970000|2021-11-10 09:36:10|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|388
1636536980000|2021-11-10 09:36:20|940|939.6|939.8|939.2|940|939.6|939.6|939.2|3201
1636536990000|2021-11-10 09:36:30||939.4||939.4||939.4||939.2|0
1636537000000|2021-11-10 09:36:40|||||||||4290
1636537010000|2021-11-10 09:36:50|940|939.6|940.4|940|940.4|940|940|939.6|4410
1636537020000|2021-11-10 09:37:00|940.6|940.2|939.8|939.4|940.8|940.2|939.8|939.4|3770
1636537030000|2021-11-10 09:37:10|940||939.8||940||939.8||0
1636537040000|2021-11-10 09:37:20|940|939.6|940.2|939.6|940.2|939.6|940|939.6|3240
1636537050000|2021-11-10 09:37:30|940.4|939.8|940.6|940|940.6|940.2|940.4|939.8|4457
1636537060000|2021-11-10 09:37:40|940.8|940.2|940.8|940.4|940.8|940.4|940.8|940.2|0
1636537070000|2021-11-10 09:37:50|940.6|940.2|940.6|940.4|940.6|940.4|940.4|940|4412
1636537080000|2021-11-10 09:38:00|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|763
1636537090000|2021-11-10 09:38:10|941|940.6|941.2|940.8|941.2|940.8|941|940.6|2500
1636537100000|2021-11-10 09:38:20|941|941|941.2|940.8|941.2|941|941|940.6|2929
1636537110000|2021-11-10 09:38:30||940.6||940.6||940.6||940.6|0
1636537120000|2021-11-10 09:38:40||940.8||940.8||940.8||940.6|0
1636537130000|2021-11-10 09:38:50|941|940.6|941|940.4|941|940.6|940.8|940.4|1894
1636537140000|2021-11-10 09:39:00|941.2|940.6|941.2|940.6|941.2|940.6|941|940.4|0
1636537150000|2021-11-10 09:39:10|941|940.8|941|940.6|941|940.8|941|940.6|500
1636537170000|2021-11-10 09:39:30|941.2||941.2||941.2||941||0
1636537180000|2021-11-10 09:39:40|941|940.4|941|940.6|941|940.6|940.6|940.2|8771
1636537200000|2021-11-10 09:40:00|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1636537210000|2021-11-10 09:40:10|941|940.6|941|940.6|941|940.6|941|940.6|0
1636537220000|2021-11-10 09:40:20|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1636537240000|2021-11-10 09:40:40|941.4|941|941.8|941.2|941.8|941.2|941.2|940.8|905
1636537270000|2021-11-10 09:41:10||941.4||941.4||941.4||941.4|354
1636537280000|2021-11-10 09:41:20|941.6|941.6|941.8|941.4|941.8|941.6|941.6|941.4|6664
1636537290000|2021-11-10 09:41:30|||||||||500
1636537330000|2021-11-10 09:42:10|||||||||336
1636537370000|2021-11-10 09:42:50|941.6|941.6|942.2|942|942.2|942|941.6|941.4|7077
1636537380000|2021-11-10 09:43:00|942|941.8|942.2|942|942.2|942|942|941.6|5281
1636537390000|2021-11-10 09:43:10|942.4|942.2|943|942.4|943|942.6|942.4|942.2|4870
1636537400000|2021-11-10 09:43:20||942.6||942.4||942.6||942.4|0
1636537410000|2021-11-10 09:43:30|942.8||942.8||942.8||942.8||0
1636537420000|2021-11-10 09:43:40|||||||||130
1636537440000|2021-11-10 09:44:00|943|942.6|943.2|942.8|943.4|943.2|942.6|942.4|8087
1636537450000|2021-11-10 09:44:10|943.4|943|943.4|943|943.4|943|943.4|943|0
1636537460000|2021-11-10 09:44:20|943.2|942.8|943|942.6|943.4|942.8|942.8|942.4|9186
1636537470000|2021-11-10 09:44:30|942.8||942.8||942.8||942.8||0
1636537480000|2021-11-10 09:44:40|943||943||943||943||0
1636537500000|2021-11-10 09:45:00|942.8|942.4|942.6|942|942.8|942.4|942.4|942|4055
1636537510000|2021-11-10 09:45:10|942.4|941.8|942.2|941.8|942.4|941.8|942.2|941.8|5512
1636537530000|2021-11-10 09:45:30|942|941.6|941.8|941.4|942.2|941.6|941.8|941.4|404
1636537540000|2021-11-10 09:45:40|942||942||942||941.8||0
1636537550000|2021-11-10 09:45:50|941.8||941.8||941.8||941.8||0
1636537560000|2021-11-10 09:46:00|942||942||942||941.8||0
1636537580000|2021-11-10 09:46:20|941.8||942||942||941.8||0
1636537590000|2021-11-10 09:46:30|942.2|941.6|942|941.6|942.2|941.8|942|941.6|2723
1636537610000|2021-11-10 09:46:50|942.2|941.8|942.2|941.8|942.2|942|942.2|941.6|132
1636537650000|2021-11-10 09:47:30|942|941.6|942|941.4|942.2|941.6|941.8|941.4|7568
1636537660000|2021-11-10 09:47:40|941.8||942||942||941.8||0
1636537670000|2021-11-10 09:47:50|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|1870
1636537700000|2021-11-10 09:48:20|942|941.6|942.2|941.8|942.2|941.8|942|941.6|2938
1636537720000|2021-11-10 09:48:40|942.4|942|942.8|942.4|942.8|942.4|942.4|942|1444
1636537730000|2021-11-10 09:48:50|943|942.6|943|942.6|943|942.6|943|942.4|0
1636537740000|2021-11-10 09:49:00|942.8|942.4|943|942.6|943|942.6|942.8|942.4|1418
1636537750000|2021-11-10 09:49:10||942.4||942.6||942.6||942.4|0
1636537760000|2021-11-10 09:49:20|943.2|942.8|943.4|943|943.4|943|943.2|942.8|1
1636537780000|2021-11-10 09:49:40|943.2||943.2||943.2||943.2||2122
1636537790000|2021-11-10 09:49:50|943.4||943.4||943.4||943.4||0
1636537800000|2021-11-10 09:50:00|943.6||943.6||943.6||943.4||0
1636537820000|2021-11-10 09:50:20|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|0
1636537860000|2021-11-10 09:51:00|943.8|943.4|943.6|943.2|943.8|943.6|943.6|943.2|3760
1636537880000|2021-11-10 09:51:20|943.4|943|943.2|942.8|943.4|943|943|942.8|5146
1636537890000|2021-11-10 09:51:30|943|942.6|942.4|941.8|943|942.6|942.4|941.8|26969
1636537910000|2021-11-10 09:51:50|942.6|942|942.6|942|942.6|942.2|942.2|942|2653
1636537920000|2021-11-10 09:52:00|942.4|941.8|942.2|941.8|942.4|941.8|941.8|941.4|426
1636537940000|2021-11-10 09:52:20|942.4||942.2||942.4||942.2||0
1636537950000|2021-11-10 09:52:30|942.4||942.4||942.4||942.4||0
1636537960000|2021-11-10 09:52:40|942.6|942|942.8|942.4|942.8|942.4|942.6|942|258
1636537970000|2021-11-10 09:52:50|943|942.6|943|942.8|943|942.8|943|942.6|1123
1636537980000|2021-11-10 09:53:00|942.8|942.6|943|942.6|943|942.6|942.8|942.6|195
1636537990000|2021-11-10 09:53:10|942.8|942.4|942.6|942.2|942.8|942.4|942.4|942|5823
1636538040000|2021-11-10 09:54:00|942.8|942.4|943|942.6|943.2|942.6|942.8|942.2|3006
1636538050000|2021-11-10 09:54:10|943.2||943||943.2||943||1755
1636538060000|2021-11-10 09:54:20|942.8|942.4|942.8|942.4|943|942.4|942.6|942.4|2805
1636538080000|2021-11-10 09:54:40|942.6||942.8||942.8||942.6||272
1636538090000|2021-11-10 09:54:50|942.6|942.6|942.8|942.4|942.8|942.6|942.6|942.4|4421
1636538100000|2021-11-10 09:55:00|943||942.8||943||942.8||0
1636538110000|2021-11-10 09:55:10|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|550
1636538120000|2021-11-10 09:55:20|942.8||942.6||942.8||942.6||0
1636538130000|2021-11-10 09:55:30|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|56
1636538150000|2021-11-10 09:55:50|942.8||942.6||942.8||942.6||530
1636538160000|2021-11-10 09:56:00|942.8|942.4|942.8|942.2|942.8|942.4|942.6|942.2|0
1636538170000|2021-11-10 09:56:10||942.4||942.6||942.6||942.4|1385
1636538180000|2021-11-10 09:56:20|||||||||170
1636538190000|2021-11-10 09:56:30|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|226
1636538200000|2021-11-10 09:56:40|942.6|942.2|942.6|942.2|942.8|942.2|942.4|942.2|3858
1636538230000|2021-11-10 09:57:10||942.4||942.2||942.4||942.2|902
1636538240000|2021-11-10 09:57:20|942.4|942|942.4|942|942.4|942|942.2|942|37
1636538250000|2021-11-10 09:57:30|942.2||942.2||942.2||942.2||0
1636538260000|2021-11-10 09:57:40|942|941.8|942|941.6|942.2|942|942|941.4|1778
1636538270000|2021-11-10 09:57:50|941.8||942||942||941.8||600
1636538280000|2021-11-10 09:58:00|941.8||941.8||941.8||941.8||0
1636538310000|2021-11-10 09:58:30|942|941.8|942|941.8|942|941.8|942|941.8|2441
1636538330000|2021-11-10 09:58:50|942.2|942|942.8|942.4|942.8|942.4|942.2|942|1100
1636538360000|2021-11-10 09:59:20|942.6|942.6|942.4|942|942.8|942.6|942|941.8|8804
1636538370000|2021-11-10 09:59:30|942.2|941.8|941.8|941.4|942.2|941.8|941.6|941.4|6382
1636538380000|2021-11-10 09:59:40||941.2||941.2||941.2||941.2|0
1636538390000|2021-11-10 09:59:50|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|0
1636538400000|2021-11-10 10:00:00|941.6|941.2|941.6|941.4|941.8|941.6|941.6|941.2|3997
1636538410000|2021-11-10 10:00:10|941.8||941.8||941.8||941.8||1000
1636538440000|2021-11-10 10:00:40|942|941.6|942|941.6|942|941.8|942|941.6|5345
1636538450000|2021-11-10 10:00:50|942.2|941.8|942.2|941.8|942.2|941.8|942|941.6|2822
1636538460000|2021-11-10 10:01:00||942||941.8||942||941.8|268
1636538470000|2021-11-10 10:01:10|942|941.6|942.2|941.6|942.2|941.6|942|941.6|0
1636538480000|2021-11-10 10:01:20|942|941.8|941.2|940.6|942|941.8|941|940.6|12637
1636538490000|2021-11-10 10:01:30|941.4|940.8|940.6|940|941.4|941|940.6|940|4045
1636538500000|2021-11-10 10:01:40|940.4|939.8|940.2|939.8|940.4|939.8|940|939.6|9493
1636538520000|2021-11-10 10:02:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|344
1636538530000|2021-11-10 10:02:10|939.6|939.2|939.4|938.8|939.6|939.2|939.4|938.8|1327
1636538540000|2021-11-10 10:02:20||939||938.8||939||938.8|0
1636538550000|2021-11-10 10:02:30|939.2|939.2|940.4|939.8|940.4|940.2|939.2|939|9790
1636538570000|2021-11-10 10:02:50||940||940.2||940.2||940|0
1636538580000|2021-11-10 10:03:00|940.8|940.4|941.2|940.8|941.2|940.8|940.8|940.4|1601
1636538590000|2021-11-10 10:03:10|941.4|941|941.6|941|941.6|941|941.4|941|16
1636538600000|2021-11-10 10:03:20|941.4|941.2|941.6|941|941.6|941.2|941.4|941|0
1636538610000|2021-11-10 10:03:30||941.2||941.2||941.2||941|0
1636538620000|2021-11-10 10:03:40|941.4|941|941.2|940.8|941.6|941|941|940.6|5281
1636538630000|2021-11-10 10:03:50|941.4|941|941.4|941|941.6|941|941.4|941|0
1636538640000|2021-11-10 10:04:00|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1636538670000|2021-11-10 10:04:30|941.4|941|941.2|940.8|941.4|941|941.2|940.8|3661
1636538690000|2021-11-10 10:04:50|941.4|941|941.6|941|941.6|941|941.4|941|4505
1636538700000|2021-11-10 10:05:00|941.4|941.2|941.6|941|941.6|941.2|941.4|941|0
1636538710000|2021-11-10 10:05:10|941.8|941.2|942.2|941.8|942.2|941.8|941.8|941.2|2597
1636538720000|2021-11-10 10:05:20||941.6||941.8||941.8||941.6|0
1636538740000|2021-11-10 10:05:40|942|941.6|942.2|941.6|942.2|941.6|942|941.6|445
1636538760000|2021-11-10 10:06:00|942||942||942||942||0
1636538770000|2021-11-10 10:06:10|942.2|941.8|942.2|941.6|942.2|941.8|942.2|941.6|0
1636538780000|2021-11-10 10:06:20||941.8||941.8||941.8||941.6|0
1636538800000|2021-11-10 10:06:40|942.4|942|942.4|942.2|942.6|942.2|942.2|941.8|3327
1636538810000|2021-11-10 10:06:50|942.2|942|942.4|941.8|942.4|942|942.2|941.8|103
1636538820000|2021-11-10 10:07:00|942.2||942.2||942.2||942.2||0
1636538830000|2021-11-10 10:07:10|942.4|941.8|942.2|941.4|942.4|941.8|942.2|941.4|1906
1636538840000|2021-11-10 10:07:20|942.4|941.6|942.4|941.6|942.4|941.8|942.4|941.6|0
1636538850000|2021-11-10 10:07:30|942.2|941.4|942.4|941.8|942.4|941.8|942.2|941.4|0
1636538860000|2021-11-10 10:07:40|942.2|941.6|942.6|942|942.8|942.2|942.2|941.6|2
1636538880000|2021-11-10 10:08:00|942.8|942.2|942.6|942|942.8|942.2|942.6|941.8|29
1636538900000|2021-11-10 10:08:20|942.8|941.8|942|941.4|942.8|941.8|942|941.4|942
1636538910000|2021-11-10 10:08:30|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1636538920000|2021-11-10 10:08:40|942.4||942.4||942.4||942.4||0
1636538940000|2021-11-10 10:09:00|942.2|941.4|942.4|941.6|942.4|941.6|942.2|941.4|0
1636538950000|2021-11-10 10:09:10|942.2|941.8|942.4|941.8|942.6|942|942.2|941.6|0
1636538960000|2021-11-10 10:09:20|942.6|941.6|942.4|941.8|942.6|942|942.4|941.6|0
1636538970000|2021-11-10 10:09:30|942.6|942|942.2|941.6|942.6|942|942.2|941.6|260
1636538990000|2021-11-10 10:09:50|942.6|941.8|942.2|941.6|942.6|941.8|942.2|941.6|0
1636539000000|2021-11-10 10:10:00|942.4|941.8|942.6|942|942.6|942|942.2|941.6|0
1636539010000|2021-11-10 10:10:10|942.4|941.8|941.4|940.8|942.4|941.8|941.4|940.8|640
1636539020000|2021-11-10 10:10:20|941.6|941|941.4|940.8|941.6|941|941.2|940.8|494
1636539030000|2021-11-10 10:10:30|941.2|940.6|941.4|940.8|941.4|940.8|941.2|940.6|0
1636539040000|2021-11-10 10:10:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1636539050000|2021-11-10 10:10:50|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1636539060000|2021-11-10 10:11:00|941.2|940.6|941.2|940.6|941.4|940.8|941.2|940.6|0
1636539070000|2021-11-10 10:11:10|941.4|941|941.6|940.8|941.6|941|941.4|940.8|79
1636539080000|2021-11-10 10:11:20|941.4|941|941.4|940.8|941.6|941|941.2|940.6|843
1636539090000|2021-11-10 10:11:30|941.6|940.6|941.6|940.8|941.6|940.8|941.6|940.6|0
1636539100000|2021-11-10 10:11:40|941.2|940.6|941.4|940.8|941.4|940.8|941.2|940.6|0
1636539110000|2021-11-10 10:11:50|941.2|940.6|941.4|940.6|941.6|940.8|941.2|940.6|0
1636539120000|2021-11-10 10:12:00|941.6|940.8|941.4|940.8|941.6|940.8|941.4|940.8|0
1636539130000|2021-11-10 10:12:10|941.6|941|941.4|940.8|941.6|941|941.4|940.8|0
1636539140000|2021-11-10 10:12:20|941.6|941|941.6|941|941.6|941|941.4|940.8|0
1636539150000|2021-11-10 10:12:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1636539170000|2021-11-10 10:12:50|941.8|941|941.8|941.2|942|941.4|941.8|941|284
1636539180000|2021-11-10 10:13:00|942|941.4|942.6|942|942.8|942.2|942|941.4|1374
1636539210000|2021-11-10 10:13:30|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|0
1636539220000|2021-11-10 10:13:40||942.4||942.2||942.4||942.2|0
1636539230000|2021-11-10 10:13:50||942.4||942.2||942.4||942.2|0
1636539240000|2021-11-10 10:14:00|942.6|942|943|942.4|943|942.4|942.6|942|1300
1636539250000|2021-11-10 10:14:10|942.8|942.6|942.8|942.2|943|942.6|942.8|942.2|0
1636539260000|2021-11-10 10:14:20|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|0
1636539270000|2021-11-10 10:14:30|942.6|942.2|942.2|941.8|942.6|942.2|942.2|941.8|2506
1636539280000|2021-11-10 10:14:40|942.4|942|942.2|941.4|942.4|942|942.2|941.4|22
1636539290000|2021-11-10 10:14:50|942.4|941.6|942.2|941.6|942.4|941.6|942.2|941.6|0
1636539300000|2021-11-10 10:15:00|942|941.4|942.2|941.4|942.4|941.8|942|941.4|0
1636539310000|2021-11-10 10:15:10|942|941.6|942|941.4|942.4|941.6|942|941.4|0
1636539320000|2021-11-10 10:15:20|942.2|941.6|942.4|941.8|942.4|941.8|942.2|941.6|0
1636539340000|2021-11-10 10:15:40|942.2|941.6|942.2|941.6|942.2|941.8|942|941.6|171
1636539350000|2021-11-10 10:15:50|942|941.4|942|941.4|942|941.4|942|941.4|238
1636539360000|2021-11-10 10:16:00|942.2|941.8|942.6|942.2|942.6|942.2|942.2|941.8|747
1636539370000|2021-11-10 10:16:10|942.4|942|942.4|941.8|942.6|942|942.4|941.8|0
1636539390000|2021-11-10 10:16:30|942.6|942|942.2|941.6|942.6|942|942.2|941.6|78
1636539410000|2021-11-10 10:16:50|942.4|941.8|942.2|941.6|942.6|941.8|942.2|941.6|0
1636539420000|2021-11-10 10:17:00|942.4|941.8|942.4|941.8|942.6|942|942.4|941.8|0
1636539460000|2021-11-10 10:17:40|942.6|942|942.4|941.8|942.6|942|942.4|941.8|0
1636539480000|2021-11-10 10:18:00|942.6|942|942.8|942.2|943|942.4|942.6|942|1611
1636539490000|2021-11-10 10:18:10|943|942.4|943|942.4|943.2|942.8|942.8|942.2|1832
1636539500000|2021-11-10 10:18:20|943.2|942.6|943.2|942.8|943.2|942.8|943.2|942.6|1400
1636539510000|2021-11-10 10:18:30|943.4|942.6|943.4|942.8|943.4|942.8|943.2|942.6|0
1636539530000|2021-11-10 10:18:50|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|22
1636539540000|2021-11-10 10:19:00|943.8|943.2|943.8|943.2|943.8|943.2|943.6|943|1185
1636539550000|2021-11-10 10:19:10|944|943.4|943.8|943.2|944|943.4|943.8|943.2|36
1636539560000|2021-11-10 10:19:20|944|943.4|944.2|943.6|944.2|943.6|944|943.4|1000
1636539570000|2021-11-10 10:19:30|944|943.8|944.4|943.8|944.4|943.8|944|943.8|492
1636539580000|2021-11-10 10:19:40|944.2|943.6|944.6|944|944.8|944.2|944.2|943.6|473
1636539590000|2021-11-10 10:19:50|944.8|944.2|944.6|944|944.8|944.2|944.4|943.8|0
1636539600000|2021-11-10 10:20:00|944.4|943.8|944.4|943.8|944.6|944|944.4|943.8|0
1636539610000|2021-11-10 10:20:10|944.6|944|944.6|944|944.8|944|944.4|943.8|1733
1636539620000|2021-11-10 10:20:20|944.4|943.8|944.6|944|944.6|944|944.4|943.8|0
1636539660000|2021-11-10 10:21:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1636539670000|2021-11-10 10:21:10|944.2|943.6|944.2|943.6|944.6|944|944.2|943.6|1404
1636539680000|2021-11-10 10:21:20|944.6|943.8|944.4|943.6|944.6|943.8|944.2|943.6|428
1636539690000|2021-11-10 10:21:30||943.8||943.8||943.8||943.8|0
1636539710000|2021-11-10 10:21:50|944.6|944|944.4|944|944.6|944.2|944.4|944|0
1636539720000|2021-11-10 10:22:00||943.8||943.8||943.8||943.8|0
1636539780000|2021-11-10 10:23:00|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944.2|1942
1636539790000|2021-11-10 10:23:10|944.8|944.6|944.8|944.4|944.8|944.6|944.6|944.4|11537
1636539800000|2021-11-10 10:23:20|||||||||3000
1636539820000|2021-11-10 10:23:40||944.6||944.6||944.6||944.6|0
1636539830000|2021-11-10 10:23:50||944.4||944.4||944.6||944.4|1751
1636539840000|2021-11-10 10:24:00|944.6||944.8||944.8||944.6||200
1636539870000|2021-11-10 10:24:30|||||||||426
1636539890000|2021-11-10 10:24:50||944.6||944.4||944.6||944.4|0
1636539900000|2021-11-10 10:25:00||944.6||944.6||944.6||944.6|0
1636539910000|2021-11-10 10:25:10|945|944.8|944.8|944.6|945|944.8|944.8|944.6|8247
1636539920000|2021-11-10 10:25:20|||||||||2122
1636539930000|2021-11-10 10:25:30|945||945||945||945||1066
1636539990000|2021-11-10 10:26:30|944.8||944.8||944.8||944.8||2579
1636540000000|2021-11-10 10:26:40||944.4||944.4||944.4||944.4|1754
1636540010000|2021-11-10 10:26:50||944.6||944.4||944.6||944.4|1509
1636540020000|2021-11-10 10:27:00|945|944.6|945|944.6|945|944.8|945|944.4|6235
1636540060000|2021-11-10 10:27:40|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|4505
1636540070000|2021-11-10 10:27:50|944.8|944.6|944.8|944.6|945|944.6|944.8|944.6|665
1636540080000|2021-11-10 10:28:00|945|944.8|945.2|945|945.2|945|945|944.6|9546
1636540100000|2021-11-10 10:28:20|945.4|945.2|945.2|945|945.4|945.2|945.2|945|3575
1636540110000|2021-11-10 10:28:30|945|944.8|945|944.8|945.2|944.8|945|944.6|4117
1636540120000|2021-11-10 10:28:40||944.6||944.6||944.6||944.6|63
1636540130000|2021-11-10 10:28:50|944.8||944.8||944.8||944.8||0
1636540140000|2021-11-10 10:29:00|945||945||945||945||2208
1636540160000|2021-11-10 10:29:20||944.8||944.8||944.8||944.8|0
1636540180000|2021-11-10 10:29:40|945.2|944.6|945.2|944.8|945.2|945|945.2|944.6|5177
1636540200000|2021-11-10 10:30:00|945||945.2||945.2||945||0
1636540240000|2021-11-10 10:30:40|945.4|945|945.2|945|945.4|945|945.2|945|3488
1636540250000|2021-11-10 10:30:50||944.8||945||945||944.8|0
1636540260000|2021-11-10 10:31:00|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945.2|6097
1636540290000|2021-11-10 10:31:30|945.8|945.4|945.8|945.6|945.8|945.6|945.6|945.2|15143
1636540300000|2021-11-10 10:31:40|||||||||2000
1636540310000|2021-11-10 10:31:50|945.6|945.4|945.6|945.2|945.8|945.4|945.6|945.2|2245
1636540320000|2021-11-10 10:32:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1636540330000|2021-11-10 10:32:10|945.6|945.2|945.4|945.2|945.8|945.4|945.4|945.2|2042
1636540340000|2021-11-10 10:32:20|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.2|6399
1636540350000|2021-11-10 10:32:30|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945.2|200
1636540360000|2021-11-10 10:32:40|945.4|945|945.2|945|945.4|945|945.2|944.8|2284
1636540380000|2021-11-10 10:33:00|945.4|945.2|945.6|945.2|945.6|945.2|945.2|945.2|2381
1636540390000|2021-11-10 10:33:10||945.4||945.4||945.4||945.2|0
1636540410000|2021-11-10 10:33:30|945.4|945.2|945.4|945|945.4|945.2|945.2|945|1263
1636540420000|2021-11-10 10:33:40||945.2||945.2||945.2||945|0
1636540430000|2021-11-10 10:33:50|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1556
1636540440000|2021-11-10 10:34:00|946|945.6|946|945.8|946|945.8|945.8|945.4|2030
1636540450000|2021-11-10 10:34:10|946.2||946.2||946.2||946.2||515
1636540460000|2021-11-10 10:34:20|946||946.2||946.2||946||1369
1636540480000|2021-11-10 10:34:40|946.4||946.2||946.4||946.2||0
1636540510000|2021-11-10 10:35:10|946.4|946|946.2|945.8|946.4|946|946|945.8|87
1636540530000|2021-11-10 10:35:30|946|945.6|945.8|945.4|946.2|945.6|945.8|945.4|8720
1636540540000|2021-11-10 10:35:40|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|630
1636540550000|2021-11-10 10:35:50|945.6|945.4|945.6|945.2|945.8|945.4|945.6|945.2|125
1636540560000|2021-11-10 10:36:00||945.4||945.2||945.4||945.2|12
1636540580000|2021-11-10 10:36:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1636540610000|2021-11-10 10:36:50|945.6||945.8||945.8||945.6||0
1636540620000|2021-11-10 10:37:00|945.6|945.2|946|945.8|946|945.8|945.4|945.2|12568
1636540630000|2021-11-10 10:37:10|946.2|946|946|945.8|946.2|946|946|945.8|270
1636540640000|2021-11-10 10:37:20|946.2|946|946.2|946|946.2|946|946.2|946|26
1636540650000|2021-11-10 10:37:30||945.8||945.8||945.8||945.8|0
1636540660000|2021-11-10 10:37:40|946.4|946|946.2|946|946.4|946.2|946.2|946|2374
1636540680000|2021-11-10 10:38:00|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1260
1636540690000|2021-11-10 10:38:10|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|3946
1636540700000|2021-11-10 10:38:20|945.6|945.2|945.4|945.2|945.8|945.2|945.4|945.2|878
1636540720000|2021-11-10 10:38:40|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|532
1636540740000|2021-11-10 10:39:00|945.6|945.2|945.6|945.2|945.8|945.2|945.4|945.2|1953
1636540750000|2021-11-10 10:39:10|945.8|945.4|945.2|944.8|945.8|945.4|945.2|944.8|7843
1636540780000|2021-11-10 10:39:40|945.4|945|945.6|945.2|945.6|945.2|945.4|945|2213
1636540800000|2021-11-10 10:40:00|945.8|945.4|946.2|945.8|946.2|945.8|945.8|945.4|1993
1636540850000|2021-11-10 10:40:50|946|945.6|946|945.6|946|945.6|946|945.6|4773
1636540860000|2021-11-10 10:41:00|946.2|945.8|946.2|945.8|946.2|946|946|945.6|123
1636540880000|2021-11-10 10:41:20|946.4|946|946.4|946|946.4|946.2|946.4|946|241
1636540890000|2021-11-10 10:41:30|946.2|945.8|946.2|945.8|946.4|945.8|946|945.8|3003
1636540920000|2021-11-10 10:42:00|946|945.6|946.2|945.8|946.2|945.8|945.8|945.4|4964
1636540950000|2021-11-10 10:42:30|946.4|946|946.6|946.2|946.6|946.2|946.4|946|2398
1636540960000|2021-11-10 10:42:40|946.8|946.4|946.8|946.4|947|946.6|946.6|946.2|7540
1636540970000|2021-11-10 10:42:50|||||||||100
1636540980000|2021-11-10 10:43:00|946.6|946.6|947|946.8|947.2|947|946.6|946.4|108537
1636540990000|2021-11-10 10:43:10|947.2|947|947.2|946.8|947.2|947|947.2|946.8|3836
1636541010000|2021-11-10 10:43:30|947.4|947|947.8|947.4|947.8|947.4|947.4|947|3925
1636541030000|2021-11-10 10:43:50|947.6|947.2|947.6|947.2|947.8|947.2|947.4|947|1317
1636541040000|2021-11-10 10:44:00|947.4|947|947.2|946.8|947.4|947|947.2|946.8|670
1636541050000|2021-11-10 10:44:10|947.4|947|947.4|947|947.4|947|947.2|947|0
1636541060000|2021-11-10 10:44:20|947.2||947.4||947.4||947.2||1515
1636541100000|2021-11-10 10:45:00|947.6|947.2|947.4|947.2|947.6|947.4|947.4|947.2|2635
1636541110000|2021-11-10 10:45:10||947||947.2||947.2||947|53
1636541120000|2021-11-10 10:45:20|947.6||947.6||947.8||947.6||2505
1636541130000|2021-11-10 10:45:30|947.4||947.6||947.6||947.4||0
1636541140000|2021-11-10 10:45:40|947.8||947.6||947.8||947.6||0
1636541180000|2021-11-10 10:46:20|||||||||75
1636541190000|2021-11-10 10:46:30|947.4|947|947.4|947|947.6|947.2|947.2|947|1500
1636541220000|2021-11-10 10:47:00|947.6|947.2|948|947.6|948|947.8|947.6|947.2|8266
1636541230000|2021-11-10 10:47:10|947.8|947.8|948.4|948.2|948.6|948.4|947.8|947.6|71481
1636541240000|2021-11-10 10:47:20|948.2|948|948.4|948|948.4|948.2|948|947.6|7268
1636541250000|2021-11-10 10:47:30|948.6|948.2|948.8|948.4|948.8|948.6|948.6|948.2|3708
1636541270000|2021-11-10 10:47:50|948.6||948.8||948.8||948.6||1964
1636541290000|2021-11-10 10:48:10|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|2097
1636541300000|2021-11-10 10:48:20|948.6|948.4|948.4|948.2|948.6|948.4|948.4|948.2|1617
1636541310000|2021-11-10 10:48:30|||||||||168
1636541320000|2021-11-10 10:48:40|948.2|948|948.4|948|948.4|948|948.2|948|4948
1636541330000|2021-11-10 10:48:50|948.2|948.2|948.2|948|948.4|948.2|948.2|948|20
1636541340000|2021-11-10 10:49:00|948.4||948.4||948.6||948.4||0
1636541350000|2021-11-10 10:49:10||948.2||948.2||948.2||948.2|0
1636541360000|2021-11-10 10:49:20|948.6|948|948.6|948.2|948.6|948.2|948.6|948|151
1636541370000|2021-11-10 10:49:30|948.4|948|948.4|948|948.4|948|948.2|948|1891
1636541380000|2021-11-10 10:49:40|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1636541390000|2021-11-10 10:49:50|948.4|948|948.4|948|948.4|948|948.4|948|0
1636541400000|2021-11-10 10:50:00|948.6||948.4||948.6||948.4||0
1636541420000|2021-11-10 10:50:20|948.2|947.8|948.2|947.8|948.2|947.8|948|947.8|1660
1636541430000|2021-11-10 10:50:30|948.4|948|948.2|948|948.4|948|948.2|948|0
1636541440000|2021-11-10 10:50:40|948|947.8|948|947.8|948.2|947.8|948|947.8|129
1636541460000|2021-11-10 10:51:00|948.2|948|948.2|947.8|948.2|948|948.2|947.8|5314
1636541470000|2021-11-10 10:51:10|948.4|948|948.6|948.2|948.6|948.2|948.4|947.8|10000
1636541480000|2021-11-10 10:51:20|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.2|510
1636541510000|2021-11-10 10:51:50|949|948.6|949|948.8|949|948.8|949|948.6|11528
1636541520000|2021-11-10 10:52:00|949.2|949|949.2|948.8|949.2|949|949.2|948.8|3401
1636541530000|2021-11-10 10:52:10|949|948.6|949|948.6|949|948.6|948.8|948.6|1270
1636541540000|2021-11-10 10:52:20|||||||||200
1636541550000|2021-11-10 10:52:30|949.2|948.8|949|948.6|949.2|948.8|949|948.6|0
1636541570000|2021-11-10 10:52:50|948.8|948.4|948.4|948|948.8|948.4|948.2|948|6660
1636541580000|2021-11-10 10:53:00|948.6|948.2|948.6|948.2|949|948.6|948.6|948.2|9733
1636541590000|2021-11-10 10:53:10|948.4|948|948.6|948.2|948.6|948.2|948.4|948|245
1636541600000|2021-11-10 10:53:20|948.4|948|948.4|948|948.6|948|948.4|948|0
1636541630000|2021-11-10 10:53:50|||||||||200
1636541660000|2021-11-10 10:54:20|948.2|947.8|947|946.6|948.4|947.8|946.8|946.4|22160
1636541670000|2021-11-10 10:54:30|947.2|946.8|947.4|946.8|947.4|947|947|946.6|10213
1636541680000|2021-11-10 10:54:40||947||947||947||947|0
1636541690000|2021-11-10 10:54:50|947.2||947.2||947.2||947.2||0
1636541700000|2021-11-10 10:55:00|947.4|947.2|948|947.6|948|947.8|947.4|947.2|3246
1636541710000|2021-11-10 10:55:10|948.2|947.8|948.2|947.8|948.4|948|948|947.8|2938
1636541720000|2021-11-10 10:55:20|948|947.6|947.8|947.4|948|947.6|947.6|947.4|2635
1636541730000|2021-11-10 10:55:30|947.6|947.2|947|946.6|947.6|947.2|947|946.6|4101
1636541740000|2021-11-10 10:55:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1636541750000|2021-11-10 10:55:50|947||946.8||947||946.8||0
1636541760000|2021-11-10 10:56:00|947|946.6|947|946.4|947|946.6|946.8|946.4|0
1636541770000|2021-11-10 10:56:10|946.8||946.8||947||946.8||0
1636541780000|2021-11-10 10:56:20|947|946.6|947|946.6|947|946.6|947|946.6|469
1636541790000|2021-11-10 10:56:30|946.8||946.8||946.8||946.8||0
1636541800000|2021-11-10 10:56:40|947|946.8|947.2|946.8|947.2|946.8|947|946.6|234
1636541810000|2021-11-10 10:56:50|947|946.6|947.2|946.8|947.2|946.8|946.8|946.6|3849
1636541820000|2021-11-10 10:57:00|947.4|947|947.2|946.8|947.4|947|947.2|946.8|0
1636541830000|2021-11-10 10:57:10|947.4|947|947.4|946.8|947.4|947|947.2|946.8|130
1636541840000|2021-11-10 10:57:20||947||947||947||947|0
1636541860000|2021-11-10 10:57:40|947.6||947.4||947.6||947.4||205
1636541880000|2021-11-10 10:58:00|947.6|947.2|947.6|947.2|947.8|947.2|947.6|947.2|1108
1636541890000|2021-11-10 10:58:10|947.4||947.6||947.6||947.4||0
1636541930000|2021-11-10 10:58:50|947.8|947.4|948|947.6|948|947.6|947.6|947.4|450
1636541950000|2021-11-10 10:59:10|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|200
1636541960000|2021-11-10 10:59:20||948||948||948||948|0
1636541970000|2021-11-10 10:59:30|948|947.8|948.4|948|948.4|948|948|947.8|1035
1636541980000|2021-11-10 10:59:40|948.2|947.8|948.2|947.8|948.4|947.8|948|947.8|140
1636542000000|2021-11-10 11:00:00|948|947.6|948|947.6|948.2|947.8|948|947.6|5398
1636542010000|2021-11-10 11:00:10||947.8||947.8||947.8||947.8|0
1636542020000|2021-11-10 11:00:20|947.8|947.6|948|947.6|948|947.6|947.8|947.6|2547
1636542030000|2021-11-10 11:00:30|947.8|947.4|947.6|947.4|947.8|947.6|947.6|947.4|4429
1636542040000|2021-11-10 11:00:40|947.4|947.2|947.2|947|947.4|947.2|947.2|947|1534
1636542050000|2021-11-10 11:00:50|947.4||947.4||947.4||947.4||134
1636542060000|2021-11-10 11:01:00||947.2||947||947.2||947|0
1636542070000|2021-11-10 11:01:10|947.2||947.2||947.2||947.2||0
1636542080000|2021-11-10 11:01:20|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1582
1636542120000|2021-11-10 11:02:00||947.2||947.2||947.2||947.2|1551
1636542130000|2021-11-10 11:02:10|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|170
1636542140000|2021-11-10 11:02:20||947.4||947.4||947.4||947.4|0
1636542150000|2021-11-10 11:02:30|947.4|947.2|947.4|947.2|947.6|947.2|947.2|947|175
1636542160000|2021-11-10 11:02:40|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|890
1636542170000|2021-11-10 11:02:50|947.4|947.2|947.4|947|947.4|947.2|947.4|947|308
1636542180000|2021-11-10 11:03:00|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|0
1636542190000|2021-11-10 11:03:10|947.4||947.4||947.4||947.4||0
1636542200000|2021-11-10 11:03:20|947.6||947.6||947.6||947.6||0
1636542220000|2021-11-10 11:03:40|947.8|947.4|948|947.6|948|947.8|947.8|947.2|1168
1636542240000|2021-11-10 11:04:00|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|1442
1636542250000|2021-11-10 11:04:10|948.4|948|948.4|948|948.4|948|948.2|948|0
1636542260000|2021-11-10 11:04:20|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1636542270000|2021-11-10 11:04:30|948.4||948.4||948.6||948.4||0
1636542280000|2021-11-10 11:04:40|948.6||948.6||948.6||948.6||0
1636542320000|2021-11-10 11:05:20||948.4||948.2||948.4||948.2|2915
1636542330000|2021-11-10 11:05:30|948.8|948.4|948.6|948.4|948.8|948.6|948.6|948.4|6950
1636542350000|2021-11-10 11:05:50|||||||||3979
1636542360000|2021-11-10 11:06:00|||||||||2338
1636542380000|2021-11-10 11:06:20|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|4065
1636542430000|2021-11-10 11:07:10|948.4|948.4|948.4|948|948.4|948.4|948.2|948|7168
1636542450000|2021-11-10 11:07:30|948.2|947.8|948|947.8|948.4|947.8|948|947.8|1009
1636542460000|2021-11-10 11:07:40||947.6||947.6||947.6||947.6|93
1636542500000|2021-11-10 11:08:20||947.8||947.8||947.8||947.8|0
1636542520000|2021-11-10 11:08:40|947.6|947.2|947|946.8|947.6|947.2|947|946.8|17066
1636542530000|2021-11-10 11:08:50|946.8|946.6|947|946.8|947.4|947|946.8|946.4|10748
1636542540000|2021-11-10 11:09:00|947.2||947.2||947.2||947.2||3381
1636542570000|2021-11-10 11:09:30|947||947.2||947.2||947||14820
1636542600000|2021-11-10 11:10:00|947.4|947|947.4|947|947.6|947.2|947.4|947|6694
1636542610000|2021-11-10 11:10:10|947.2||947.4||947.4||947.2||2668
1636542620000|2021-11-10 11:10:20|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947.2|2062
1636542630000|2021-11-10 11:10:30|947.6||947.8||947.8||947.6||0
1636542640000|2021-11-10 11:10:40|948|947.6|948|947.6|948|947.6|948|947.6|0
1636542680000|2021-11-10 11:11:20||947.8||947.8||947.8||947.8|408
1636542690000|2021-11-10 11:11:30|948.2||948.2||948.2||948||1915
1636542730000|2021-11-10 11:12:10|948|947.6|947.8|947.4|948.2|947.6|947.6|947.4|4859
1636542740000|2021-11-10 11:12:20|948|947.6|948.4|948.2|948.4|948.2|948|947.6|153
1636542760000|2021-11-10 11:12:40|948.6||948.6||948.6||948.6||0
1636542770000|2021-11-10 11:12:50|948.4|948|948.4|948|948.6|948|948.2|948|559
1636542780000|2021-11-10 11:13:00|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|86
1636542800000|2021-11-10 11:13:20|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|13563
1636542810000|2021-11-10 11:13:30|948.4|948|948.4|948|948.4|948|948.2|948|2715
1636542820000|2021-11-10 11:13:40|948.2|947.8|948.2|947.8|948.2|947.8|948|947.6|81
1636542830000|2021-11-10 11:13:50|948||948||948.2||948||0
1636542850000|2021-11-10 11:14:10|948.2|947.6|947.8|947.4|948.2|947.6|947.6|947.2|7565
1636542900000|2021-11-10 11:15:00|948|947.6|948|947.6|948|947.8|948|947.6|1
1636542920000|2021-11-10 11:15:20|947.8|947.4|947.8|947.4|948|947.4|947.6|947.4|1765
1636542930000|2021-11-10 11:15:30|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947|764
1636542940000|2021-11-10 11:15:40|947.4||947.4||947.4||947.4||0
1636542950000|2021-11-10 11:15:50|947.6|947.4|948|947.6|948|947.6|947.6|947.4|1831
1636542960000|2021-11-10 11:16:00|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1636542980000|2021-11-10 11:16:20|948||948.2||948.2||948||0
1636543010000|2021-11-10 11:16:50|948.4|948|948.4|948|948.4|948|948.4|948|0
1636543040000|2021-11-10 11:17:20|948.2||948.2||948.4||948.2||93
1636543050000|2021-11-10 11:17:30|948.4||948.4||948.4||948.4||0
1636543060000|2021-11-10 11:17:40|948.2|947.8|948|947.6|948.2|947.8|947.8|947.6|5092
1636543070000|2021-11-10 11:17:50|||||||||100
1636543080000|2021-11-10 11:18:00|948.2|947.8|948.2|947.6|948.2|947.8|948|947.6|0
1636543090000|2021-11-10 11:18:10|948||948||948||948||0
1636543130000|2021-11-10 11:18:50|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|244
1636543140000|2021-11-10 11:19:00|948.4|948|948.4|948|948.4|948|948.2|948|2197
1636543170000|2021-11-10 11:19:30|948.2|947.8|948|947.6|948.4|947.8|948|947.6|5186
1636543180000|2021-11-10 11:19:40|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.2|321
1636543190000|2021-11-10 11:19:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1636543200000|2021-11-10 11:20:00|947.4|947|947.6|947.2|947.6|947.2|947.2|947|16988
1636543210000|2021-11-10 11:20:10|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|235
1636543220000|2021-11-10 11:20:20|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1636543250000|2021-11-10 11:20:50|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|964
1636543260000|2021-11-10 11:21:00|947.8||947.6||947.8||947.6||0
1636543280000|2021-11-10 11:21:20|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|1500
1636543290000|2021-11-10 11:21:30|948|947.6|948.2|947.8|948.2|947.8|948|947.6|1026
1636543320000|2021-11-10 11:22:00|948.4|948|948|947.8|948.4|948|948|947.8|832
1636543330000|2021-11-10 11:22:10|947.8|947.6|947.4|947|947.8|947.6|947.4|947|9966
1636543340000|2021-11-10 11:22:20|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947.2|147
1636543350000|2021-11-10 11:22:30|947.6|947|947.4|947|947.6|947|947.4|947|852
1636543370000|2021-11-10 11:22:50|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|4784
1636543380000|2021-11-10 11:23:00||947||947.2||947.2||947|0
1636543430000|2021-11-10 11:23:50|947.8|947.4|948|947.6|948|947.6|947.8|947.4|2239
1636543450000|2021-11-10 11:24:10|947.8||948||948||947.8||0
1636543470000|2021-11-10 11:24:30|947.8|947.4|947.4|947.2|947.8|947.4|947.4|947.2|6420
1636543480000|2021-11-10 11:24:40|947.2|947|947.4|947|947.4|947|947.2|947|1390
1636543500000|2021-11-10 11:25:00|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947|240
1636543510000|2021-11-10 11:25:10|947.6||947.6||947.6||947.6||0
1636543520000|2021-11-10 11:25:20|947.4|947|947.6|947.2|947.6|947.2|947.4|947|176
1636543530000|2021-11-10 11:25:30|947.4||947.6||947.6||947.4||2000
1636543540000|2021-11-10 11:25:40|947.4||947.6||947.6||947.4||2400
1636543550000|2021-11-10 11:25:50|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.4|2926
1636543560000|2021-11-10 11:26:00|947.6|947.4|947.6|947.2|947.8|947.4|947.6|947.2|656
1636543630000|2021-11-10 11:27:10|947.8|947.4|947.6|947.2|947.8|947.4|947.4|947.2|11304
1636543650000|2021-11-10 11:27:30|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|1870
1636543670000|2021-11-10 11:27:50||947.4||947.2||947.4||947.2|100
1636543680000|2021-11-10 11:28:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|17
1636543700000|2021-11-10 11:28:20|948|947.6|948|947.6|948|947.6|948|947.6|0
1636543720000|2021-11-10 11:28:40|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|4218
1636543740000|2021-11-10 11:29:00|||||||||720
1636543790000|2021-11-10 11:29:50|948|947.6|947.8|947.6|948.2|947.6|947.8|947.6|5369
1636543800000|2021-11-10 11:30:00|948||948||948||947.8||3128
1636543850000|2021-11-10 11:30:50|948.2|947.8|948.2|947.8|948.2|947.8|948|947.6|3218
1636543870000|2021-11-10 11:31:10|948.4|948|948.4|948|948.4|948|948.4|948|1966
1636543910000|2021-11-10 11:31:50|948.2|947.8|948|947.6|948.2|947.8|948|947.6|5027
1636543920000|2021-11-10 11:32:00|948.2|947.8|948.2|947.8|948.2|947.8|948|947.8|3664
1636543940000|2021-11-10 11:32:20|948|947.6|948|947.6|948|947.6|948|947.6|0
1636543950000|2021-11-10 11:32:30|948.2|947.8|948|947.6|948.2|947.8|947.8|947.6|1216
1636543970000|2021-11-10 11:32:50|947.8|947.4|947.4|947.2|948|947.4|947.4|947.2|3864
1636543980000|2021-11-10 11:33:00|947.2|947|947.2|947|947.2|947|947.2|947|3306
1636543990000|2021-11-10 11:33:10|947.4||947.4||947.4||947.2||1076
1636544000000|2021-11-10 11:33:20|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|433
1636544010000|2021-11-10 11:33:30|947.8|947.4|948|947.6|948|947.6|947.8|947.4|7964
1636544030000|2021-11-10 11:33:50|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.2|633
1636544040000|2021-11-10 11:34:00|947.8|947.6|948|947.6|948|947.6|947.8|947.6|1978
1636544050000|2021-11-10 11:34:10||947.8||947.8||947.8||947.6|1174
1636544060000|2021-11-10 11:34:20|||||||||233
1636544070000|2021-11-10 11:34:30|947.8|947.6|948|947.6|948|947.6|947.8|947.6|252
1636544080000|2021-11-10 11:34:40|947.8||947.8||947.8||947.8||4352
1636544090000|2021-11-10 11:34:50|948||947.8||948||947.8||0
1636544100000|2021-11-10 11:35:00|947.6|947.4|947.4|947.2|947.6|947.4|947.4|947.2|84
1636544130000|2021-11-10 11:35:30|947.6||947.6||947.6||947.6||208
1636544140000|2021-11-10 11:35:40|947.4|947|946.8|946.4|947.4|947|946.6|946.4|27793
1636544150000|2021-11-10 11:35:50|946.6|946.6|946.8|946.4|947|946.6|946.6|946.4|18271
1636544160000|2021-11-10 11:36:00|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|7880
1636544170000|2021-11-10 11:36:10|946.4||946.6||946.6||946.4||1000
1636544190000|2021-11-10 11:36:30|946.8|946.4|946.8|946.6|947|946.6|946.8|946.4|5716
1636544200000|2021-11-10 11:36:40|947||947||947||947||0
1636544230000|2021-11-10 11:37:10|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.4|2906
1636544250000|2021-11-10 11:37:30|||||||||231
1636544260000|2021-11-10 11:37:40|946.8|946.6|946.8|946.4|947|946.6|946.8|946.4|2701
1636544280000|2021-11-10 11:38:00|946.6||946.8||946.8||946.6||494
1636544290000|2021-11-10 11:38:10||946.6||946.4||946.6||946.4|802
1636544300000|2021-11-10 11:38:20||946.6||946.4||946.6||946.4|1301
1636544330000|2021-11-10 11:38:50|946.6|946.2|946.4|946|946.8|946.2|946.2|945.8|6287
1636544340000|2021-11-10 11:39:00|946.2||946.4||946.4||946.2||0
1636544350000|2021-11-10 11:39:10|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|219
1636544360000|2021-11-10 11:39:20|946.4|946|946.6|946.2|946.6|946.2|946.4|946|1213
1636544380000|2021-11-10 11:39:40|946.4||946.4||946.4||946.4||0
1636544390000|2021-11-10 11:39:50|946.6||946.6||946.6||946.6||0
1636544400000|2021-11-10 11:40:00|946.8|946.4|947.4|947|947.4|947|946.8|946.4|7505
1636544430000|2021-11-10 11:40:30||947.2||947||947.2||947|169
1636544450000|2021-11-10 11:40:50|947.6|947.2|947.4|947.2|947.8|947.4|947.4|947.2|3236
1636544460000|2021-11-10 11:41:00|947.6|947|947.4|947|947.6|947|947.2|947|1645
1636544480000|2021-11-10 11:41:20|947.2|946.8|946.6|946.2|947.2|946.8|946.6|946.2|6140
1636544490000|2021-11-10 11:41:30|||||||||441
1636544520000|2021-11-10 11:42:00|946.8|946.4|946.6|946.2|946.8|946.4|946.4|946.2|3415
1636544540000|2021-11-10 11:42:20|946.8|946.4|946.4|946|946.8|946.4|946.2|946|9152
1636544560000|2021-11-10 11:42:40|946.2|945.8|946|945.8|946.2|945.8|946|945.8|100
1636544570000|2021-11-10 11:42:50|946.2|946|946.2|945.8|946.4|946|946|945.8|4064
1636544580000|2021-11-10 11:43:00||946||945.8||946||945.8|0
1636544620000|2021-11-10 11:43:40||946||945.8||946||945.8|136
1636544640000|2021-11-10 11:44:00||946||945.8||946||945.8|458
1636544690000|2021-11-10 11:44:50|946|945.6|945.8|945.4|946|945.6|945.8|945.4|4959
1636544700000|2021-11-10 11:45:00|945.6|945.2|945.6|945.2|945.8|945.4|945.6|945.2|503
1636544710000|2021-11-10 11:45:10|945.4|945|945.2|944.8|945.4|945|945.2|944.8|208
1636544720000|2021-11-10 11:45:20|945||945||945||945||0
1636544730000|2021-11-10 11:45:30|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|3500
1636544740000|2021-11-10 11:45:40|944.8||944.8||944.8||944.8||882
1636544750000|2021-11-10 11:45:50|944.6|944.2|944.4|944.2|944.8|944.2|944.4|944.2|15
1636544760000|2021-11-10 11:46:00|944.6||944.6||944.6||944.6||1167
1636544770000|2021-11-10 11:46:10|944.4|944|944|943.8|944.4|944|944|943.8|11617
1636544780000|2021-11-10 11:46:20|944.2|944|944.2|943.8|944.2|944|944|943.8|2611
1636544810000|2021-11-10 11:46:50|944.4|944|944.2|943.8|944.4|944.2|944|943.8|10676
1636544820000|2021-11-10 11:47:00|944|943.6|943.8|943.6|944|943.6|943.8|943.6|2694
1636544830000|2021-11-10 11:47:10|943.6|943.4|943.6|943.4|943.8|943.6|943.6|943.2|2416
1636544850000|2021-11-10 11:47:30|943.8||943.8||943.8||943.8||1818
1636544860000|2021-11-10 11:47:40||943.6||943.4||943.6||943.4|1800
1636544870000|2021-11-10 11:47:50|944|943.6|944|943.6|944|943.6|943.8|943.6|2701
1636544880000|2021-11-10 11:48:00|944.2|943.8|944|943.8|944.2|943.8|944|943.6|952
1636544890000|2021-11-10 11:48:10|944.2|944|944.4|944|944.4|944|944.2|944|169
1636544910000|2021-11-10 11:48:30|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|0
1636544920000|2021-11-10 11:48:40|944.4|944|944.4|944|944.4|944|944.2|944|652
1636544930000|2021-11-10 11:48:50|944.6|944.2|944.4|944.2|944.6|944.2|944.4|944|843
1636544940000|2021-11-10 11:49:00|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|391
1636544950000|2021-11-10 11:49:10|944.8||944.8||944.8||944.8||0
1636544970000|2021-11-10 11:49:30|945|944.6|945|944.6|945|944.6|945|944.6|164
1636545020000|2021-11-10 11:50:20|944.8|944.4|944.8|944.6|945|944.6|944.4|944.2|12851
1636545030000|2021-11-10 11:50:30|944.6|944.4|944.8|944.4|944.8|944.6|944.6|944.4|102
1636545040000|2021-11-10 11:50:40|944.6|944.6|944.8|944.6|944.8|944.6|944.6|944.6|0
1636545050000|2021-11-10 11:50:50|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|2691
1636545060000|2021-11-10 11:51:00|944.6|944.6|944.8|944.6|944.8|944.6|944.6|944.6|239
1636545070000|2021-11-10 11:51:10|945||945||945||945||0
1636545080000|2021-11-10 11:51:20|944.8||944.8||945||944.8||0
1636545100000|2021-11-10 11:51:40|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|2490
1636545130000|2021-11-10 11:52:10|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1636545140000|2021-11-10 11:52:20|944.6|944.6|944.8|944.4|944.8|944.6|944.6|944.2|1620
1636545150000|2021-11-10 11:52:30|944.6|944.2|944.8|944.4|944.8|944.4|944.6|944.2|81
1636545160000|2021-11-10 11:52:40|944.6|944.6|944.6|944.2|944.6|944.6|944.6|944.2|457
1636545180000|2021-11-10 11:53:00|944.8|944.4|944.6|944.2|944.8|944.4|944.6|944.2|0
1636545190000|2021-11-10 11:53:10|944.8|944.4|943.8|943.6|944.8|944.4|943.8|943.6|2613
1636545200000|2021-11-10 11:53:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|1148
1636545210000|2021-11-10 11:53:30|943.4|943|943.6|943.2|943.6|943.2|943.4|943|2906
1636545220000|2021-11-10 11:53:40|943.8|943.4|943.6|943.2|943.8|943.4|943.6|943.2|1254
1636545230000|2021-11-10 11:53:50|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.2|47
1636545240000|2021-11-10 11:54:00|943.8||943.8||943.8||943.6||0
1636545250000|2021-11-10 11:54:10|944|943.6|944|943.8|944|943.8|944|943.6|2313
1636545260000|2021-11-10 11:54:20|944.2|943.6|944.2|944|944.2|944|944|943.6|0
1636545280000|2021-11-10 11:54:40|944|943.8|943.8|943.4|944|943.8|943.8|943.4|5786
1636545290000|2021-11-10 11:54:50|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|1152
1636545300000|2021-11-10 11:55:00|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.2|0
1636545310000|2021-11-10 11:55:10|944|943.6|943.2|942.8|944|943.6|943.2|942.8|7485
1636545330000|2021-11-10 11:55:30||943||943||943||943|1183
1636545340000|2021-11-10 11:55:40|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|793
1636545350000|2021-11-10 11:55:50||943.4||943.2||943.4||943.2|0
1636545360000|2021-11-10 11:56:00||943.4||943.4||943.4||943.4|0
1636545370000|2021-11-10 11:56:10|943.8||943.8||943.8||943.8||0
1636545380000|2021-11-10 11:56:20|944|943.6|944|943.6|944|943.6|944|943.6|800
1636545390000|2021-11-10 11:56:30|943.8||944||944||943.8||0
1636545420000|2021-11-10 11:57:00|944.2|943.8|944|943.6|944.2|943.8|944|943.6|0
1636545430000|2021-11-10 11:57:10|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1636545460000|2021-11-10 11:57:40||944||943.8||944||943.8|1964
1636545470000|2021-11-10 11:57:50|944||944.2||944.2||944||1823
1636545500000|2021-11-10 11:58:20|944|943.6|943.8|943.4|944.2|943.6|943.6|943.4|6239
1636545540000|2021-11-10 11:59:00|944|943.6|944.2|943.8|944.2|943.8|944|943.6|1378
1636545560000|2021-11-10 11:59:20|944||944||944.2||944||0
1636545570000|2021-11-10 11:59:30|||||||||387
1636545590000|2021-11-10 11:59:50|943.8|943.6|943.6|943.2|943.8|943.6|943.4|943|4660
1636545600000|2021-11-10 12:00:00|943.8|943.4|944|943.6|944|943.6|943.8|943.4|0
1636545610000|2021-11-10 12:00:10||943.8||943.8||943.8||943.8|231
1636545630000|2021-11-10 12:00:30|||||||||73
1636545640000|2021-11-10 12:00:40||943.6||943.8||943.8||943.6|0
1636545650000|2021-11-10 12:00:50|943.8|943.6|944|943.6|944|943.6|943.8|943.6|493
1636545660000|2021-11-10 12:01:00|943.8||944||944||943.8||0
1636545670000|2021-11-10 12:01:10|943.8||944||944||943.8||1558
1636545690000|2021-11-10 12:01:30||943.8||943.8||943.8||943.8|4328
1636545710000|2021-11-10 12:01:50|944.2|944|944|943.8|944.2|944|944|943.8|1923
1636545720000|2021-11-10 12:02:00|944.2||944.2||944.2||944.2||0
1636545730000|2021-11-10 12:02:10|944||944.2||944.2||944||0
1636545740000|2021-11-10 12:02:20|944|943.6|944.2|943.8|944.2|943.8|943.8|943.6|200
1636545750000|2021-11-10 12:02:30|944||944||944.2||944||0
1636545760000|2021-11-10 12:02:40|944.2||944.2||944.2||944||0
1636545770000|2021-11-10 12:02:50|944||944.2||944.2||944||0
1636545780000|2021-11-10 12:03:00|944|943.6|943.6|943.4|944.2|943.6|943.6|943.4|2249
1636545790000|2021-11-10 12:03:10|943.8||943.8||943.8||943.8||0
1636545820000|2021-11-10 12:03:40|944|943.6|944|943.8|944|943.8|944|943.6|1203
1636545840000|2021-11-10 12:04:00|943.8|943.6|943.8|943.6|944|943.8|943.8|943.6|1093
1636545850000|2021-11-10 12:04:10|944||944||944||944||0
1636545880000|2021-11-10 12:04:40||943.8||943.8||943.8||943.8|0
1636545890000|2021-11-10 12:04:50|944.2|944|944.2|944|944.2|944|944.2|943.8|3443
1636545900000|2021-11-10 12:05:00|944|943.8|944.2|943.8|944.2|943.8|944|943.8|553
1636545920000|2021-11-10 12:05:20||944||943.8||944||943.8|1500
1636545950000|2021-11-10 12:05:50|944||944.2||944.2||944||1854
1636545960000|2021-11-10 12:06:00||944||944||944||944|419
1636545990000|2021-11-10 12:06:30|944|943.8|943.8|943.4|944|943.8|943.8|943.4|2688
1636546000000|2021-11-10 12:06:40|943.6|943.2|943.4|943.2|943.6|943.2|943.4|943.2|154
1636546010000|2021-11-10 12:06:50|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|0
1636546040000|2021-11-10 12:07:20|944|943.6|944.2|943.8|944.2|943.8|944|943.4|2573
1636546050000|2021-11-10 12:07:30|944.4|944|944.4|944|944.4|944|944.2|944|3181
1636546080000|2021-11-10 12:08:00|944.2|943.8|944.2|943.8|944.2|943.8|943.8|943.6|960
1636546090000|2021-11-10 12:08:10|944||944.2||944.2||944||0
1636546100000|2021-11-10 12:08:20|944||944||944||944||0
1636546110000|2021-11-10 12:08:30|944.2||944.2||944.2||944.2||0
1636546120000|2021-11-10 12:08:40|944|943.6|943.8|943.4|944.2|943.6|943.8|943.4|1687
1636546140000|2021-11-10 12:09:00|944|943.6|944|943.6|944|943.8|943.8|943.4|6263
1636546160000|2021-11-10 12:09:20|944.2|943.8|944|943.6|944.2|943.8|944|943.6|96
1636546180000|2021-11-10 12:09:40|943.8||944||944||943.8||0
1636546190000|2021-11-10 12:09:50|943.8||944||944||943.8||0
1636546230000|2021-11-10 12:10:30|944.2|943.8|943.8|943.6|944.2|944|943.8|943.6|1837
1636546240000|2021-11-10 12:10:40|944||943.8||944||943.8||0
1636546250000|2021-11-10 12:10:50|944||944||944||943.8||0
1636546270000|2021-11-10 12:11:10|943.8|943.4|943.4|943.2|943.8|943.4|943.4|943.2|7558
1636546310000|2021-11-10 12:11:50|943.6|943.4|943.6|943.2|943.8|943.4|943.6|943.2|252
1636546320000|2021-11-10 12:12:00|943.8|943.4|943.6|943.4|943.8|943.6|943.6|943.2|1826
1636546330000|2021-11-10 12:12:10||943.2||943.4||943.4||943.2|0
1636546340000|2021-11-10 12:12:20|943.8||943.8||943.8||943.8||0
1636546370000|2021-11-10 12:12:50|943.6||943.6||943.6||943.6||0
1636546380000|2021-11-10 12:13:00|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|322
1636546390000|2021-11-10 12:13:10|943.2|943|943.4|943.2|943.6|943.4|943.2|942.8|4996
1636546400000|2021-11-10 12:13:20|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|157
1636546410000|2021-11-10 12:13:30|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|0
1636546420000|2021-11-10 12:13:40|943.6||943.8||943.8||943.6||0
1636546440000|2021-11-10 12:14:00|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|1670
1636546470000|2021-11-10 12:14:30|943.4|943|943.2|943|943.4|943|943.2|942.8|1824
1636546490000|2021-11-10 12:14:50|||||||||244
1636546500000|2021-11-10 12:15:00|||||||||249
1636546520000|2021-11-10 12:15:20|943|942.8|943.2|942.8|943.2|942.8|943|942.8|155
1636546570000|2021-11-10 12:16:10|943|942.6|943|942.6|943|942.6|942.8|942.6|6441
1636546580000|2021-11-10 12:16:20|943.2|942.8|943.2|942.8|943.2|942.8|943|942.8|3313
1636546590000|2021-11-10 12:16:30|943|942.6|943|942.6|943|942.6|943|942.6|0
1636546600000|2021-11-10 12:16:40|943.2|942.8|943.2|942.8|943.2|943|943|942.8|1541
1636546660000|2021-11-10 12:17:40|943||943.2||943.2||943||49
1636546680000|2021-11-10 12:18:00|943||943.2||943.2||943||0
1636546700000|2021-11-10 12:18:20|943.4|943|944|943.8|944|943.8|943.4|943|5664
1636546710000|2021-11-10 12:18:30|943.8|943.6|943.6|943.2|943.8|943.6|943.4|943.2|6705
1636546730000|2021-11-10 12:18:50|943.4|943|943.4|943|943.4|943|943.4|943|1559
1636546740000|2021-11-10 12:19:00|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943|0
1636546750000|2021-11-10 12:19:10|943.4|943|943.4|943|943.4|943.2|943.2|943|25
1636546760000|2021-11-10 12:19:20|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1636546810000|2021-11-10 12:20:10|943.4|943|943.4|943|943.4|943|943.2|943|159
1636546840000|2021-11-10 12:20:40|943.2|943.2|943|942.6|943.4|943.2|942.8|942.6|6686
1636546850000|2021-11-10 12:20:50|942.8|942.4|942.6|942.2|942.8|942.4|942.4|942.2|562
1636546860000|2021-11-10 12:21:00|942.4|942|942.2|941.8|942.4|942.2|942|941.8|5842
1636546870000|2021-11-10 12:21:10|942|941.6|942|941.6|942|941.6|942|941.6|6707
1636546880000|2021-11-10 12:21:20|942.2|941.8|942.2|941.8|942.4|942.2|942|941.6|7746
1636546890000|2021-11-10 12:21:30|942.4|942|942.4|942|942.4|942|942.4|942|257
1636546910000|2021-11-10 12:21:50|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|914
1636546920000|2021-11-10 12:22:00|943|942.6|942.8|942.4|943|942.6|942.8|942.4|500
1636547010000|2021-11-10 12:23:30|943|942.6|943.2|943|943.2|943|943|942.6|6329
1636547020000|2021-11-10 12:23:40|943.4||943.4||943.4||943.4||0
1636547030000|2021-11-10 12:23:50|943.2||943.4||943.4||943.2||2057
1636547050000|2021-11-10 12:24:10|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943|739
1636547090000|2021-11-10 12:24:50|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.2|2748
1636547130000|2021-11-10 12:25:30|944|943.6|944|943.6|944|943.8|943.8|943.6|2691
1636547150000|2021-11-10 12:25:50|943.8|943.4|943.6|943.2|944|943.6|943.4|943.2|13992
1636547180000|2021-11-10 12:26:20|943.8|943.4|943.8|943.4|944|943.6|943.8|943.4|3712
1636547190000|2021-11-10 12:26:30|943.6|943.2|944|943.8|944|943.8|943.6|943.2|6079
1636547200000|2021-11-10 12:26:40|944.2|944|944.4|944|944.4|944.2|944.2|943.8|4085
1636547220000|2021-11-10 12:27:00|944.6|944.2|944.6|944.2|944.6|944.4|944.4|944|6440
1636547240000|2021-11-10 12:27:20||944.4||944.2||944.4||944.2|614
1636547310000|2021-11-10 12:28:30|||||||||1
1636547320000|2021-11-10 12:28:40|944.4|944|944.8|944.4|944.8|944.6|944.2|944|19707
1636547330000|2021-11-10 12:28:50||944.2||944.4||944.4||944.2|0
1636547360000|2021-11-10 12:29:20|944.6||944.6||944.6||944.6||0
1636547370000|2021-11-10 12:29:30|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|559
1636547380000|2021-11-10 12:29:40|945|944.8|945.4|945|945.4|945|945|944.8|9159
1636547400000|2021-11-10 12:30:00|945.2|944.8|944.6|944.2|945.2|944.8|944.4|944.2|4161
1636547430000|2021-11-10 12:30:30|944.4|944|944.4|944|944.4|944|944.2|944|1638
1636547450000|2021-11-10 12:30:50|944.2|943.8|944|943.6|944.2|943.8|944|943.6|825
1636547460000|2021-11-10 12:31:00|943.8|943.4|943.8|943.4|944|943.4|943.8|943.4|0
1636547470000|2021-11-10 12:31:10|944||943.8||944||943.8||0
1636547480000|2021-11-10 12:31:20|944|943.6|944|943.6|944|943.6|943.8|943.6|0
1636547550000|2021-11-10 12:32:30||943.8||943.8||943.8||943.8|0
1636547580000|2021-11-10 12:33:00|943.8|943.6|944|943.6|944|943.6|943.8|943.6|2287
1636547700000|2021-11-10 12:35:00||943.8||943.8||943.8||943.8|1528
1636547710000|2021-11-10 12:35:10|943.8|943.6|943.8|943.6|944|943.6|943.8|943.6|444
1636547750000|2021-11-10 12:35:50|943.6|943.4|943.2|942.8|943.6|943.4|943|942.8|11932
1636547780000|2021-11-10 12:36:20|943.4|943|943.4|943|943.4|943.2|943.4|942.8|255
1636547790000|2021-11-10 12:36:30|943.2||943.4||943.4||943.2||0
1636547820000|2021-11-10 12:37:00|||||||||2863
1636547840000|2021-11-10 12:37:20|943.6|943.2|943.8|943.6|944|943.6|943.6|943.2|5372
1636547850000|2021-11-10 12:37:30|943.6|943.4|943.6|943.4|943.8|943.4|943.6|943.4|285
1636547860000|2021-11-10 12:37:40|943.4|943.2|943.4|943|943.4|943.2|943.4|943|1725
1636547920000|2021-11-10 12:38:40|943.2||943.2||943.2||943.2||297
1636547930000|2021-11-10 12:38:50|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|836
1636547940000|2021-11-10 12:39:00||943||943||943||943|0
1636547960000|2021-11-10 12:39:20||943.2||943||943.2||943|95
1636548010000|2021-11-10 12:40:10|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943|3313
1636548060000|2021-11-10 12:41:00||943.4||943.2||943.4||943.2|114
1636548070000|2021-11-10 12:41:10||943.4||943.4||943.4||943.2|14
1636548120000|2021-11-10 12:42:00|943.8|943.6|943.8|943.4|944|943.6|943.8|943.4|6994
1636548140000|2021-11-10 12:42:20||943.6||943.4||943.6||943.4|0
1636548170000|2021-11-10 12:42:50||943.6||943.4||943.6||943.4|0
1636548220000|2021-11-10 12:43:40||943.6||943.6||943.6||943.4|3000
1636548230000|2021-11-10 12:43:50|944|943.8|944|943.6|944|943.8|944|943.6|115
1636548260000|2021-11-10 12:44:20|943.8|943.4|943.4|943|944|943.4|943.4|943|17420
1636548270000|2021-11-10 12:44:30|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1636548300000|2021-11-10 12:45:00|943.4|943|942.8|942.6|943.4|943|942.8|942.6|10896
1636548310000|2021-11-10 12:45:10|943|942.8|943.2|942.8|943.2|942.8|943|942.8|1376
1636548320000|2021-11-10 12:45:20|943.4|943|943.4|943.2|943.6|943.2|943.4|943|794
1636548330000|2021-11-10 12:45:30|943.6|943.4|944|943.6|944|943.6|943.6|943.4|245
1636548340000|2021-11-10 12:45:40|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|1437
1636548350000|2021-11-10 12:45:50|943.6|943.2|943.4|943.2|943.6|943.2|943.4|943.2|1590
1636548360000|2021-11-10 12:46:00|943.6|943.4|943.6|943.4|943.8|943.4|943.6|943.4|2340
1636548370000|2021-11-10 12:46:10|943.8||943.8||943.8||943.8||673
1636548420000|2021-11-10 12:47:00|944|943.6|944|943.6|944|943.8|944|943.6|2780
1636548430000|2021-11-10 12:47:10|943.8||944||944||943.8||2068
1636548450000|2021-11-10 12:47:30|||||||||5
1636548470000|2021-11-10 12:47:50|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|2000
1636548480000|2021-11-10 12:48:00|943.6|943.2|943.8|943.4|944|943.6|943.4|943.2|15538
1636548510000|2021-11-10 12:48:30|944|943.6|944|943.6|944|943.6|944|943.6|1015
1636548550000|2021-11-10 12:49:10|943.8|943.8|944.2|943.8|944.2|944|943.8|943.8|8023
1636548560000|2021-11-10 12:49:20|||||||||23
1636548600000|2021-11-10 12:50:00|944|943.6|943.8|943.4|944|943.6|943.8|943.4|5800
1636548640000|2021-11-10 12:50:40|943.6|943.6|943.8|943.4|943.8|943.6|943.6|943.4|3126
1636548650000|2021-11-10 12:50:50||943.6||943.6||943.6||943.6|111
1636548660000|2021-11-10 12:51:00|||||||||634
1636548690000|2021-11-10 12:51:30|944|943.8|944|943.6|944.2|943.8|943.8|943.6|4441
1636548720000|2021-11-10 12:52:00||943.8||943.8||943.8||943.8|0
1636548740000|2021-11-10 12:52:20|944.2|944|944.2|944|944.2|944|944.2|944|1149
1636548750000|2021-11-10 12:52:30|944|943.8|944|943.8|944|943.8|944|943.8|1986
1636548760000|2021-11-10 12:52:40|944.2||944.2||944.2||944||0
1636548790000|2021-11-10 12:53:10|944|943.6|943.6|943.2|944|943.6|943.6|943.2|11768
1636548800000|2021-11-10 12:53:20|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|0
1636548840000|2021-11-10 12:54:00|944|943.6|944.2|943.8|944.2|943.8|944|943.6|801
1636548910000|2021-11-10 12:55:10|944|943.6|944|943.6|944|943.6|943.8|943.6|2118
1636548960000|2021-11-10 12:56:00||943.8||943.8||943.8||943.8|144
1636548990000|2021-11-10 12:56:30|943.8|943.6|944|943.8|944|943.8|943.6|943.2|4452
1636549000000|2021-11-10 12:56:40||943.6||943.6||943.8||943.6|0
1636549020000|2021-11-10 12:57:00||943.8||943.8||943.8||943.8|0
1636549030000|2021-11-10 12:57:10|944.2|944|944.2|944|944.2|944|944.2|944|422
1636549040000|2021-11-10 12:57:20|||||||||112
1636549070000|2021-11-10 12:57:50|944|943.8|944.2|943.8|944.2|943.8|944|943.8|2409
1636549080000|2021-11-10 12:58:00|944|943.6|944|943.6|944|943.6|944|943.6|0
1636549090000|2021-11-10 12:58:10|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.2|20
1636549100000|2021-11-10 12:58:20|||||||||45
1636549130000|2021-11-10 12:58:50|944|943.6|944|943.8|944.2|943.8|944|943.6|3898
1636549140000|2021-11-10 12:59:00|944.2|944|944.2|943.8|944.2|944|944.2|943.8|124
1636549170000|2021-11-10 12:59:30|944||944.2||944.2||944||2014
1636549200000|2021-11-10 13:00:00|944.4|944|944.4|944|944.4|944|944.4|944|2075
1636549210000|2021-11-10 13:00:10|944.2|944.2|944.8|944.4|944.8|944.4|944.2|944|6090
1636549220000|2021-11-10 13:00:20|945|944.6|945|944.6|945|944.6|945|944.6|84
1636549230000|2021-11-10 13:00:30|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1636549250000|2021-11-10 13:00:50||944.6||944.4||944.6||944.4|0
1636549280000|2021-11-10 13:01:20|944.6||944.8||944.8||944.6||576
1636549330000|2021-11-10 13:02:10|944.6|944.2|944.6|944.2|944.8|944.2|944.4|944.2|3376
1636549390000|2021-11-10 13:03:10|944.2|944|944.2|943.8|944.2|944|944|943.8|5422
1636549400000|2021-11-10 13:03:20|944||944.2||944.2||944||0
1636549420000|2021-11-10 13:03:40|944|943.6|943.8|943.6|944|943.6|943.8|943.4|248
1636549460000|2021-11-10 13:04:20|||||||||265
1636549490000|2021-11-10 13:04:50|||||||||51
1636549530000|2021-11-10 13:05:30|944|943.8|944|943.8|944|943.8|944|943.6|147
1636549540000|2021-11-10 13:05:40|944.2||944.2||944.2||944.2||0
1636549560000|2021-11-10 13:06:00||944||944||944||944|591
1636549570000|2021-11-10 13:06:10|||||||||149
1636549620000|2021-11-10 13:07:00|944|943.8|944|943.6|944.2|943.8|943.8|943.6|5908
1636549660000|2021-11-10 13:07:40||943.8||943.8||943.8||943.8|0
1636549680000|2021-11-10 13:08:00|943.8|943.6|943.8|943.6|944|943.6|943.8|943.6|39
1636549690000|2021-11-10 13:08:10|944|943.4|943.8|943.6|944|943.6|943.6|943.2|2514
1636549710000|2021-11-10 13:08:30|944|943.8|944|943.6|944|943.8|944|943.6|1239
1636549720000|2021-11-10 13:08:40|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.4|87
1636549760000|2021-11-10 13:09:20|944||944||944||944||0
1636549770000|2021-11-10 13:09:30|943.8||944||944||943.8||0
1636549810000|2021-11-10 13:10:10|943.8|943.4|943.6|943.2|943.8|943.4|943.4|943.2|294
1636549820000|2021-11-10 13:10:20||943.4||943.4||943.4||943.4|337
1636549880000|2021-11-10 13:11:20|943.8||943.6||943.8||943.6||150
1636549890000|2021-11-10 13:11:30|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2884
1636549900000|2021-11-10 13:11:40||943.4||943.2||943.4||943.2|0
1636549910000|2021-11-10 13:11:50|943.4|943|943|942.8|943.4|943|943|942.6|759
1636549920000|2021-11-10 13:12:00|943.2|943|943.2|942.8|943.4|943|943|942.8|1774
1636549930000|2021-11-10 13:12:10|||||||||250
1636549960000|2021-11-10 13:12:40|943||943||943||943||0
1636549980000|2021-11-10 13:13:00|943.2|943|943.2|942.8|943.2|943|943.2|942.8|834
1636549990000|2021-11-10 13:13:10|943.4|943|943.4|943|943.4|943.2|943.2|943|5202
1636550020000|2021-11-10 13:13:40|943.2||943.2||943.4||943.2||5622
1636550030000|2021-11-10 13:13:50|943.4||943.4||943.4||943.4||0
1636550040000|2021-11-10 13:14:00|943.2||943.2||943.2||943.2||0
1636550050000|2021-11-10 13:14:10|943.4||943.4||943.4||943.4||0
1636550060000|2021-11-10 13:14:20|943.2|942.8|943|942.8|943.2|942.8|943|942.8|24
1636550070000|2021-11-10 13:14:30|942.8|942.6|942.8|942.4|942.8|942.6|942.6|942.2|72
1636550090000|2021-11-10 13:14:50|943|942.6|943|942.6|943|942.6|943|942.6|121
1636550100000|2021-11-10 13:15:00|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|2400
1636550110000|2021-11-10 13:15:10|942.6||942.8||942.8||942.6||558
1636550180000|2021-11-10 13:16:20|942.6|942.6|943|942.6|943|942.6|942.6|942.6|2217
1636550230000|2021-11-10 13:17:10|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|840
1636550240000|2021-11-10 13:17:20|942.4|942.2|942.8|942.4|942.8|942.4|942.4|942|783
1636550250000|2021-11-10 13:17:30||942.6||942.6||942.6||942.6|0
1636550260000|2021-11-10 13:17:40||942.4||942.4||942.4||942.4|0
1636550270000|2021-11-10 13:17:50|942.6||942.6||942.6||942.6||0
1636550280000|2021-11-10 13:18:00|942.8||942.8||942.8||942.8||0
1636550330000|2021-11-10 13:18:50|943|942.6|943|942.6|943|942.6|942.8|942.6|6870
1636550340000|2021-11-10 13:19:00|942.8|942.8|943.4|943|943.4|943|942.8|942.6|4043
1636550380000|2021-11-10 13:19:40|943.2|942.8|943.2|942.8|943.2|943|943|942.8|2181
1636550400000|2021-11-10 13:20:00|943|942.6|942.8|942.4|943.2|942.6|942.6|942.4|2501
1636550410000|2021-11-10 13:20:10|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|148
1636550430000|2021-11-10 13:20:30||942.4||942.2||942.4||942.2|1000
1636550440000|2021-11-10 13:20:40||942.4||942.2||942.4||942.2|337
1636550450000|2021-11-10 13:20:50|942.4|942|942.4|942|942.6|942|942.2|941.8|6107
1636550460000|2021-11-10 13:21:00|942.2|942.2|942.4|942|942.4|942.2|942.2|942|4603
1636550470000|2021-11-10 13:21:10|942.2||942.4||942.4||942.2||258
1636550480000|2021-11-10 13:21:20||942.2||942||942.2||942|828
1636550500000|2021-11-10 13:21:40|942.2||942.4||942.4||942.2||81
1636550510000|2021-11-10 13:21:50|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942|3040
1636550550000|2021-11-10 13:22:30|942.4|942|942|941.6|942.4|942|941.8|941.6|14892
1636550560000|2021-11-10 13:22:40|942.2|941.8|942|941.6|942.2|941.8|942|941.6|0
1636550580000|2021-11-10 13:23:00|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|233
1636550600000|2021-11-10 13:23:20||941.6||941.6||941.6||941.6|266
1636550610000|2021-11-10 13:23:30|941.6|941.4|941.6|941.2|941.6|941.4|941.4|941.2|246
1636550620000|2021-11-10 13:23:40|941.4|941|941.4|941|941.4|941|941.4|941|3309
1636550630000|2021-11-10 13:23:50|941.6|941.2|941.4|941|941.6|941.2|941.4|941|2143
1636550640000|2021-11-10 13:24:00||941.2||941||941.2||941|0
1636550670000|2021-11-10 13:24:30|941.2|940.8|941.2|940.8|941.4|940.8|941.2|940.8|6914
1636550680000|2021-11-10 13:24:40|941.4|941|941.4|941.2|941.4|941.2|941.4|940.8|3687
1636550700000|2021-11-10 13:25:00|941.6|941|941.4|941|941.6|941.2|941.4|940.8|9325
1636550720000|2021-11-10 13:25:20|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|677
1636550780000|2021-11-10 13:26:20|941.4||941.6||941.6||941.4||2560
1636550790000|2021-11-10 13:26:30|941.4||941.4||941.4||941.4||151
1636550800000|2021-11-10 13:26:40|941.2|941|941.2|940.8|941.2|941|941.2|940.8|94
1636550820000|2021-11-10 13:27:00|941.4|941|941.4|941|941.4|941|941.4|941|2504
1636550830000|2021-11-10 13:27:10|941.2|940.8|941.2|941|941.4|941|941.2|940.8|0
1636550850000|2021-11-10 13:27:30||940.8||940.8||940.8||940.8|1
1636550860000|2021-11-10 13:27:40|941|940.6|941|940.6|941|940.6|941|940.6|1458
1636550870000|2021-11-10 13:27:50|940.8||941||941||940.8||266
1636550890000|2021-11-10 13:28:10|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|123
1636550950000|2021-11-10 13:29:10|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940|1684
1636550990000|2021-11-10 13:29:50|||||||||1099
1636551000000|2021-11-10 13:30:00|940.2|940|940.2|940|940.4|940|940|939.8|13054
1636551010000|2021-11-10 13:30:10|940.4|939.8|944|943.2|944.2|943.2|940.2|939.8|213368
1636551020000|2021-11-10 13:30:20|943.8|942.8|943.6|943|943.8|943|943.4|942.8|7812
1636551030000|2021-11-10 13:30:30|943.8|943.2|944|943.4|946|945.6|943.8|943.2|44366
1636551040000|2021-11-10 13:30:40|943.8|943.2|943.8|943.6|944|943.6|943.4|943|9469
1636551050000|2021-11-10 13:30:50|944|943.4|943.4|943|944|943.4|943.4|943|5469
1636551060000|2021-11-10 13:31:00|943.2|942.8|943|942.6|943.2|942.8|943|942.4|556
1636551070000|2021-11-10 13:31:10|943.2|942.8|943.2|942.8|943.2|942.8|943|942.8|0
1636551080000|2021-11-10 13:31:20|943|942.6|943.4|943|943.4|943|943|942.6|3030
1636551090000|2021-11-10 13:31:30|943.2|942.8|943|942.6|943.4|942.8|942.8|942.2|2385
1636551100000|2021-11-10 13:31:40|942.8|942.4|942.6|942.4|942.8|942.6|942.6|942.2|5
1636551110000|2021-11-10 13:31:50|942.8|942.6|943|942.6|943.2|942.8|942.8|942.6|566
1636551120000|2021-11-10 13:32:00|943.2|942.8|942.6|942.2|943.2|942.8|942.6|942.2|153
1636551130000|2021-11-10 13:32:10|942.8|942.4|943.2|942.8|943.4|943|942.6|942.4|1518
1636551150000|2021-11-10 13:32:30|943.4|943|943.4|943|943.4|943|943.2|942.8|2416
1636551160000|2021-11-10 13:32:40|943.2|942.8|943|942.6|943.2|942.8|943|942.6|572
1636551170000|2021-11-10 13:32:50|942.8|942.4|942.4|942|942.8|942.4|942.2|941.6|1225
1636551180000|2021-11-10 13:33:00||941.8||942.2||942.2||941.8|3337
1636551190000|2021-11-10 13:33:10|942.6|942.4|942.6|942.2|942.8|942.4|942.4|942|3243
1636551200000|2021-11-10 13:33:20|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|1500
1636551210000|2021-11-10 13:33:30|942.8|942.4|942.6|942.2|942.8|942.4|942.4|942.2|3091
1636551220000|2021-11-10 13:33:40|942.4|942|942.4|942|942.4|942|942.4|941.8|1043
1636551230000|2021-11-10 13:33:50||941.8||942||942||941.8|0
1636551240000|2021-11-10 13:34:00|942.2|941.8|942|941.6|942.2|941.8|942|941.4|248
1636551250000|2021-11-10 13:34:10|942.2||942||942.2||942||0
1636551280000|2021-11-10 13:34:40||941.8||941.6||941.8||941.6|600
1636551300000|2021-11-10 13:35:00|942.2|941.8|942.6|942.2|942.6|942.2|942|941.8|10284
1636551310000|2021-11-10 13:35:10|942.4|942|942.2|941.8|942.4|942.2|942.2|941.8|797
1636551320000|2021-11-10 13:35:20|942.4||942.2||942.4||942.2||0
1636551340000|2021-11-10 13:35:40|942|941.6|941.6|941.2|942|941.6|941.6|941.2|3195
1636551350000|2021-11-10 13:35:50||941||941.2||941.2||941|0
1636551360000|2021-11-10 13:36:00|941.8|941.4|941.8|941.2|941.8|941.6|941.6|941.2|5276
1636551370000|2021-11-10 13:36:10||941.4||941.4||941.4||941.4|0
1636551380000|2021-11-10 13:36:20|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|0
1636551400000|2021-11-10 13:36:40|||||||||600
1636551420000|2021-11-10 13:37:00|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|4303
1636551430000|2021-11-10 13:37:10|941.4|941|940.4|940.2|941.4|941|940.4|940|3514
1636551440000|2021-11-10 13:37:20||940||940||940||940|33
1636551450000|2021-11-10 13:37:30|940.2|940.2|940.4|939.8|940.4|940.2|940.2|939.8|1537
1636551460000|2021-11-10 13:37:40|940.2|940|940.2|939.8|940.2|940|940.2|939.8|0
1636551470000|2021-11-10 13:37:50||940||939.8||940||939.8|944
1636551480000|2021-11-10 13:38:00||940||939.8||940||939.8|2560
1636551490000|2021-11-10 13:38:10|940.4|940|940.4|940|940.4|940.2|940.4|939.8|4296
1636551500000|2021-11-10 13:38:20||940.2||940||940.2||940|266
1636551570000|2021-11-10 13:39:30|940.6|940.2|941|940.8|941.2|940.8|940.6|940.2|9716
1636551590000|2021-11-10 13:39:50|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.2|3176
1636551600000|2021-11-10 13:40:00|941|940.6|941|940.6|941|940.6|941|940.6|1000
1636551630000|2021-11-10 13:40:30|940.8|940.4|940.8|940.4|941|940.6|940.8|940.4|43
1636551660000|2021-11-10 13:41:00||940.6||940.4||940.6||940.4|835
1636551670000|2021-11-10 13:41:10||940.6||940.6||940.6||940.6|3950
1636551690000|2021-11-10 13:41:30|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.2|13831
1636551700000|2021-11-10 13:41:40|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|494
1636551710000|2021-11-10 13:41:50|940.4||940.6||940.6||940.4||0
1636551730000|2021-11-10 13:42:10|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.2|5636
1636551770000|2021-11-10 13:42:50|941|940.6|941|940.8|941|940.8|941|940.6|1299
1636551780000|2021-11-10 13:43:00|940.8|940.6|940.8|940.4|940.8|940.6|940.6|940.2|5456
1636551790000|2021-11-10 13:43:10|941|940.6|941|940.6|941|940.6|940.6|940.4|3916
1636551800000|2021-11-10 13:43:20|940.8|940.4|941|940.6|941|940.6|940.8|940.4|0
1636551840000|2021-11-10 13:44:00|941.2|940.8|941.4|941|941.6|941.2|941.2|940.6|3532
1636551850000|2021-11-10 13:44:10|941.6|941.2|941.6|941.2|941.6|941.4|941.4|941.2|775
1636551860000|2021-11-10 13:44:20|||||||||400
1636551880000|2021-11-10 13:44:40|941.4|941|941.2|940.8|941.4|941|941.2|940.8|5415
1636551890000|2021-11-10 13:44:50|941|940.6|941|940.6|941.2|940.8|941|940.6|0
1636551900000|2021-11-10 13:45:00|941.2|940.8|941.6|941.2|941.6|941.4|941|940.6|8786
1636551980000|2021-11-10 13:46:20|941.8|941.4|941.8|941.6|942|941.8|941.8|941.2|15706
1636551990000|2021-11-10 13:46:30|942|941.8|942.6|942.2|942.6|942.2|942|941.8|3084
1636552010000|2021-11-10 13:46:50|942.4|942|942.2|942|942.6|942|942.2|942|3199
1636552020000|2021-11-10 13:47:00|942.4|942.2|942.6|942.4|942.6|942.4|942.4|942|3505
1636552050000|2021-11-10 13:47:30|942.8|942.6|943.2|942.8|943.2|942.8|942.8|942.6|2408
1636552060000|2021-11-10 13:47:40|943|942.6|942.8|942.4|943.2|942.6|942.8|942.4|881
1636552070000|2021-11-10 13:47:50|942.6|942.2|942.4|942|942.6|942.2|942.4|942|3305
1636552080000|2021-11-10 13:48:00|942.6|942.2|942.4|942.2|942.6|942.4|942.4|942.2|3102
1636552090000|2021-11-10 13:48:10|942.6|942.4|942.4|942.2|942.6|942.4|942.4|942.2|1096
1636552110000|2021-11-10 13:48:30|942.2|942|942.4|942|942.4|942|942.2|942|6130
1636552120000|2021-11-10 13:48:40|942.2|941.8|942|941.8|942.2|941.8|942|941.8|6576
1636552130000|2021-11-10 13:48:50|942.2|942|942.4|942|942.4|942|942.2|942|3366
1636552150000|2021-11-10 13:49:10|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|0
1636552160000|2021-11-10 13:49:20|942.4|942|942.2|942|942.4|942|942.2|942|233
1636552170000|2021-11-10 13:49:30|942.4||942.4||942.4||942.4||0
1636552190000|2021-11-10 13:49:50|942.2|941.8|942.6|942.2|942.6|942.4|942|941.8|9461
1636552200000|2021-11-10 13:50:00|942.8|942.4|943.2|942.8|943.2|942.8|942.8|942.4|1449
1636552210000|2021-11-10 13:50:10|943.4|943|943.4|943|943.4|943|943.4|942.8|1
1636552230000|2021-11-10 13:50:30|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1636552240000|2021-11-10 13:50:40|943.4|943|943.2|942.8|943.4|943|943.2|942.8|0
1636552250000|2021-11-10 13:50:50|943|942.6|942.8|942.4|943|942.6|942.8|942.4|3005
1636552260000|2021-11-10 13:51:00|943|942.6|943|942.6|943|942.8|943|942.6|1904
1636552270000|2021-11-10 13:51:10||942.8||942.6||942.8||942.6|0
1636552290000|2021-11-10 13:51:30||942.8||942.8||942.8||942.6|0
1636552300000|2021-11-10 13:51:40|943.2|943|943.6|943.2|943.6|943.2|943.2|943|1442
1636552330000|2021-11-10 13:52:10|943.4|943.4|943.2|942.8|943.6|943.4|943|942.8|9440
1636552340000|2021-11-10 13:52:20||943||942.8||943||942.8|0
1636552350000|2021-11-10 13:52:30|943.4|943|943.4|943|943.6|943.2|943.2|942.8|9164
1636552380000|2021-11-10 13:53:00||943.2||943.2||943.2||943.2|0
1636552400000|2021-11-10 13:53:20|||||||||1450
1636552430000|2021-11-10 13:53:50|943.6|943.4|943.6|943.4|943.6|943.4|943.4|943.2|6433
1636552460000|2021-11-10 13:54:20|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2909
1636552470000|2021-11-10 13:54:30|943.4|943|943.2|942.8|943.6|943|943.2|942.8|1634
1636552480000|2021-11-10 13:54:40|943.4|943|943.2|942.8|943.4|943.2|943.2|942.8|539
1636552490000|2021-11-10 13:54:50|943.4|943|943.4|943|943.4|943|943.4|943|0
1636552520000|2021-11-10 13:55:20|943.2|942.8|943|942.6|943.4|942.8|942.8|942.4|1333
1636552530000|2021-11-10 13:55:30||942.4||942.6||942.6||942.4|0
1636552570000|2021-11-10 13:56:10|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|3600
1636552580000|2021-11-10 13:56:20|942.4|942.2|942.4|942|942.4|942.2|942.4|942|199
1636552590000|2021-11-10 13:56:30|942.2|941.8|942.4|942|942.4|942|942.2|941.8|0
1636552600000|2021-11-10 13:56:40||941.8||942||942||941.8|0
1636552640000|2021-11-10 13:57:20||942.2||942.2||942.2||942.2|0
1636552650000|2021-11-10 13:57:30|942.2|942|942|941.6|942.4|942|942|941.6|12005
1636552660000|2021-11-10 13:57:40|941.8|941.4|941.8|941.4|942|941.4|941.8|941.4|10
1636552670000|2021-11-10 13:57:50|941.6|941.2|941.6|941.2|941.8|941.2|941.4|941.2|241
1636552680000|2021-11-10 13:58:00|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.2|0
1636552690000|2021-11-10 13:58:10|941.6|941.2|941.6|941.2|941.8|941.6|941.6|941.2|3194
1636552700000|2021-11-10 13:58:20|||||||||2500
1636552710000|2021-11-10 13:58:30|941.8|941.4|941.8|941.4|942|941.8|941.8|941.4|13858
1636552720000|2021-11-10 13:58:40|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|0
1636552740000|2021-11-10 13:59:00|942|941.6|942|941.6|942|941.6|941.8|941.6|4104
1636552750000|2021-11-10 13:59:10|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|6541
1636552780000|2021-11-10 13:59:40|942|941.6|942|941.6|942|941.6|941.8|941.4|1647
1636552790000|2021-11-10 13:59:50|942.2|941.8|942.2|942|942.4|942|942.2|941.8|2029
1636552800000|2021-11-10 14:00:00|942.4||942.4||942.4||942.2||0
1636552850000|2021-11-10 14:00:50|942.2|941.8|942|941.6|942.4|941.8|941.8|941.6|5202
1636552860000|2021-11-10 14:01:00|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|463
1636552870000|2021-11-10 14:01:10|941.6||941.8||941.8||941.6||0
1636552910000|2021-11-10 14:01:50|942|941.6|942|941.6|942|941.8|942|941.4|5987
1636552920000|2021-11-10 14:02:00|941.8||942||942||941.8||0
1636552930000|2021-11-10 14:02:10|941.8||942||942||941.8||0
1636552940000|2021-11-10 14:02:20|941.8||942||942||941.8||0
1636552950000|2021-11-10 14:02:30||941.8||941.8||941.8||941.8|0
1636552960000|2021-11-10 14:02:40|942.2|942|942.2|941.8|942.2|942|942.2|941.8|7238
1636553000000|2021-11-10 14:03:20|942||942.2||942.2||942||0
1636553020000|2021-11-10 14:03:40|942|941.6|942|941.8|942|941.8|942|941.6|3339
1636553050000|2021-11-10 14:04:10|942.2|942|942.2|942|942.2|942|942.2|941.8|2746
1636553070000|2021-11-10 14:04:30|942|941.8|942|941.6|942|941.8|941.8|941.6|3310
1636553090000|2021-11-10 14:04:50|941.8|941.4|941.6|941.4|942|941.4|941.6|941.4|497
1636553110000|2021-11-10 14:05:10|941.8|941.6|942|941.6|942|941.6|941.8|941.4|7489
1636553120000|2021-11-10 14:05:20|942.2|941.8|942.4|942|942.4|942|942.2|941.8|3424
1636553140000|2021-11-10 14:05:40|942.2|941.8|942|941.6|942.2|941.8|942|941.6|5502
1636553150000|2021-11-10 14:05:50|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1636553160000|2021-11-10 14:06:00|942|941.6|942.2|941.8|942.2|941.8|942|941.6|0
1636553170000|2021-11-10 14:06:10|942||942||942||942||0
1636553180000|2021-11-10 14:06:20|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|1132
1636553190000|2021-11-10 14:06:30|942|941.4|942.2|941.8|942.2|941.8|942|941.4|1057
1636553200000|2021-11-10 14:06:40|942|941.6|941.8|941.4|942|941.6|941.6|941.4|4100
1636553220000|2021-11-10 14:07:00|942|941.6|942.2|941.8|942.2|941.8|942|941.6|3336
1636553230000|2021-11-10 14:07:10||942||941.8||942||941.8|263
1636553240000|2021-11-10 14:07:20||942||942||942||942|0
1636553250000|2021-11-10 14:07:30|||||||||1053
1636553300000|2021-11-10 14:08:20|942|941.8|942.2|941.8|942.2|941.8|942|941.8|6414
1636553340000|2021-11-10 14:09:00|942|941.6|941.8|941.4|942|941.6|941.8|941.4|1500
1636553350000|2021-11-10 14:09:10|941.6||941.6||941.6||941.6||0
1636553360000|2021-11-10 14:09:20|941.4|941.2|941.4|941|941.4|941.2|941.4|941|721
1636553380000|2021-11-10 14:09:40||941.2||941.2||941.2||941.2|2724
1636553400000|2021-11-10 14:10:00|||||||||3239
1636553410000|2021-11-10 14:10:10|941.2|941|941|940.6|941.2|941|941|940.6|4597
1636553420000|2021-11-10 14:10:20|941.2|940.8|941|940.6|941.2|941|941|940.6|5637
1636553430000|2021-11-10 14:10:30|941.2|940.8|941.2|940.8|941.2|940.8|941|940.6|10
1636553450000|2021-11-10 14:10:50|941.4|941|941.4|941.2|941.4|941.2|941.4|941|6437
1636553460000|2021-11-10 14:11:00|941.6|941.4|941.4|941.2|941.8|941.4|941.4|941.2|2448
1636553470000|2021-11-10 14:11:10|941.6||941.4||941.6||941.4||9921
1636553480000|2021-11-10 14:11:20|941.2|941|941.2|941|941.6|941.2|941.2|941|30
1636553490000|2021-11-10 14:11:30|941.4|940.8|941.4|941|941.4|941.2|941|940.8|7304
1636553500000|2021-11-10 14:11:40|941.2|940.8|941.4|941|941.4|941.2|941.2|940.8|2562
1636553520000|2021-11-10 14:12:00|941.6|941.2|941.6|941.4|941.8|941.6|941.6|941|12229
1636553560000|2021-11-10 14:12:40|941.8|941.6|942|941.6|942|941.6|941.8|941.6|3071
1636553580000|2021-11-10 14:13:00||941.8||941.8||941.8||941.6|294
1636553600000|2021-11-10 14:13:20|941.8|941.6|941.8|941.4|941.8|941.6|941.6|941.2|10789
1636553620000|2021-11-10 14:13:40|942|941.6|941.6|941.2|942|941.6|941.6|941.2|8351
1636553660000|2021-11-10 14:14:20|941.4|941|941.2|940.8|941.4|941|941.2|940.8|2463
1636553680000|2021-11-10 14:14:40|941||941.2||941.2||941||102
1636553690000|2021-11-10 14:14:50||941||941||941||940.8|485
1636553700000|2021-11-10 14:15:00|941|940.8|941.2|940.8|941.2|941|941|940.8|4565
1636553710000|2021-11-10 14:15:10|941||941||941||941||0
1636553720000|2021-11-10 14:15:20|||||||||1098
1636553730000|2021-11-10 14:15:30|||||||||4253
1636553740000|2021-11-10 14:15:40|941.2||941||941.2||941||640
1636553750000|2021-11-10 14:15:50|941.2||941.2||941.2||941.2||0
1636553760000|2021-11-10 14:16:00|941|940.6|940.8|940.4|941|940.6|940.8|940.4|5167
1636553770000|2021-11-10 14:16:10|940.6||940.8||940.8||940.6||0
1636553790000|2021-11-10 14:16:30||940.6||940.4||940.6||940.4|0
1636553800000|2021-11-10 14:16:40||940.6||940.6||940.6||940.6|0
1636553820000|2021-11-10 14:17:00|||||||||4915
1636553840000|2021-11-10 14:17:20||940.4||940.4||940.4||940.4|536
1636553860000|2021-11-10 14:17:40|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|5573
1636553890000|2021-11-10 14:18:10|||||||||2395
1636553920000|2021-11-10 14:18:40|940.2|940|940.2|940|940.2|940|940.2|940|1881
1636553930000|2021-11-10 14:18:50|940.4||940.4||940.4||940.4||0
1636553950000|2021-11-10 14:19:10|940.6|940.2|940.6|940.2|940.6|940.4|940.4|940.2|12704
1636553980000|2021-11-10 14:19:40|940.4|940|940.4|940|940.4|940|940.2|940|1558
1636554010000|2021-11-10 14:20:10|940.2|939.8|940|939.8|940.2|939.8|940|939.8|4813
1636554020000|2021-11-10 14:20:20|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.4|2658
1636554030000|2021-11-10 14:20:30||939.4||939.6||939.6||939.4|0
1636554040000|2021-11-10 14:20:40||939.4||939.6||939.6||939.4|0
1636554050000|2021-11-10 14:20:50|||||||||5437
1636554060000|2021-11-10 14:21:00|940|939.8|940|939.6|940|939.8|940|939.6|2842
1636554080000|2021-11-10 14:21:20||939.8||939.8||939.8||939.8|0
1636554090000|2021-11-10 14:21:30|940.2|940|940.2|940|940.2|940|940|939.8|1946
1636554110000|2021-11-10 14:21:50|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1969
1636554120000|2021-11-10 14:22:00|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.2|4391
1636554140000|2021-11-10 14:22:20|940.6|940.2|940.2|939.8|940.6|940.2|940|939.8|3853
1636554160000|2021-11-10 14:22:40||940||940||940||940|3065
1636554170000|2021-11-10 14:22:50|940|939.8|940|939.6|940|939.8|940|939.6|3625
1636554180000|2021-11-10 14:23:00|939.8||939.8||939.8||939.8||0
1636554230000|2021-11-10 14:23:50|940|939.8|940.2|940|940.4|940|940|939.8|3939
1636554240000|2021-11-10 14:24:00|940.4|940.2|940.4|940|940.4|940.2|940.4|940|320
1636554280000|2021-11-10 14:24:40||940.2||940.2||940.2||940.2|2505
1636554290000|2021-11-10 14:24:50|940.2|940|940|939.6|940.4|940|939.8|939.6|5722
1636554300000|2021-11-10 14:25:00|940.2|939.8|940.4|940|940.4|940|940.2|939.8|0
1636554310000|2021-11-10 14:25:10|940.2|939.8|940|939.6|940.2|939.8|940|939.6|735
1636554320000|2021-11-10 14:25:20|939.8||940||940||939.8||2
1636554330000|2021-11-10 14:25:30|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.4|279
1636554340000|2021-11-10 14:25:40||939.6||939.6||939.6||939.6|0
1636554350000|2021-11-10 14:25:50|940|939.8|939.8|939.6|940|939.8|939.8|939.6|3125
1636554380000|2021-11-10 14:26:20|940|939.8|939.8|939.6|940|939.8|939.8|939.6|1501
1636554390000|2021-11-10 14:26:30|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|6918
1636554400000|2021-11-10 14:26:40|939.6||939.8||939.8||939.6||471
1636554410000|2021-11-10 14:26:50|939.6||939.8||939.8||939.6||0
1636554420000|2021-11-10 14:27:00|939.6||939.8||939.8||939.6||5331
1636554430000|2021-11-10 14:27:10|940|939.6|940.2|939.8|940.2|939.8|940|939.6|5730
1636554480000|2021-11-10 14:28:00|940|940|940.2|939.8|940.2|940|940|939.8|871
1636554530000|2021-11-10 14:28:50||940||939.8||940||939.8|2705
1636554550000|2021-11-10 14:29:10|940||940||940||940||0
1636554560000|2021-11-10 14:29:20|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|9612
1636554580000|2021-11-10 14:29:40|939.6||939.6||939.6||939.6||0
1636554590000|2021-11-10 14:29:50|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|11653
1636554600000|2021-11-10 14:30:00|939.8|939.2|939.2|938.8|939.8|939.2|938.8|938.4|30515
1636554610000|2021-11-10 14:30:10|939|938.6|940|939.4|940|939.6|938.8|938.6|39584
1636554620000|2021-11-10 14:30:20|939.8|939.6|940|939.6|940|939.6|939.8|939.6|1278
1636554630000|2021-11-10 14:30:30|940.2|939.8|939.8|939.6|940.2|939.8|939.8|939.6|3493
1636554640000|2021-11-10 14:30:40|940|939.8|940|939.6|940.2|940|940|939.6|3
1636554650000|2021-11-10 14:30:50|939.8|939.4|939.2|938.8|940|939.4|939.2|938.6|3503
1636554660000|2021-11-10 14:31:00|939.4|939|939.4|939|939.4|939|939.2|938.8|4694
1636554670000|2021-11-10 14:31:10|939.2|939.2|938.6|938.2|939.6|939.4|938.6|938.2|13372
1636554680000|2021-11-10 14:31:20|938.4|938.4|938.4|938|938.8|938.4|938.2|937.8|9839
1636554690000|2021-11-10 14:31:30|938.6|938.2|939|938.6|939|938.6|938.6|938|12974
1636554700000|2021-11-10 14:31:40|939.2|938.8|939.2|938.8|939.4|939.2|939|938.8|12124
1636554720000|2021-11-10 14:32:00|939|938.4|938.6|938.2|939|938.6|938.4|938.2|13948
1636554730000|2021-11-10 14:32:10|938.8|938.4|938.8|938.4|939|938.8|938.6|938.4|3922
1636554740000|2021-11-10 14:32:20|939|938.6|939.6|939.2|939.6|939.4|938.8|938.4|9616
1636554760000|2021-11-10 14:32:40|939.8|939.4|940.2|939.8|940.4|940|939.8|939.2|4351
1636554770000|2021-11-10 14:32:50|940.4|940|940.6|940.2|940.6|940.4|940.2|939.8|3074
1636554780000|2021-11-10 14:33:00|940.4|940|940.4|940|940.4|940|940.2|940|1256
1636554790000|2021-11-10 14:33:10|940.6|940.2|941.2|940.8|941.4|941|940.6|940|1601
1636554800000|2021-11-10 14:33:20|941|940.6|941|940.6|941.2|940.8|940.8|940.6|1718
1636554810000|2021-11-10 14:33:30|941.2|940.8|941|940.4|941.2|940.8|940.8|940.4|326
1636554820000|2021-11-10 14:33:40|941.2|940.6|941|940.6|941.2|940.8|941|940.6|0
1636554830000|2021-11-10 14:33:50|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.2|2759
1636554840000|2021-11-10 14:34:00|940.6|940.6|941|940.6|941|940.6|940.6|940.6|1866
1636554850000|2021-11-10 14:34:10|940.8|940.4|941|940.6|941.2|940.8|940.8|940.4|0
1636554860000|2021-11-10 14:34:20|941.2|940.8|941.6|941.2|941.6|941.2|941.2|940.6|348
1636554880000|2021-11-10 14:34:40|941.8|941.4|942|941.6|942|941.6|941.8|941.2|2059
1636554890000|2021-11-10 14:34:50|942.2||942||942.2||941.8||2408
1636554900000|2021-11-10 14:35:00|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|286
1636554910000|2021-11-10 14:35:10|942.4|942|942.6|942.2|942.6|942.2|942.4|941.8|2862
1636554920000|2021-11-10 14:35:20|942.8|942.4|942.2|941.8|942.8|942.4|942|941.6|12796
1636554940000|2021-11-10 14:35:40||942||942||942||941.8|1810
1636554960000|2021-11-10 14:36:00|942|941.8|942.2|941.8|942.2|942|942|941.6|6746
1636554970000|2021-11-10 14:36:10|942|941.6|941.8|941.4|942|941.6|941.8|941.4|2705
1636554980000|2021-11-10 14:36:20|942|941.6|942|941.6|942|941.6|941.8|941.4|0
1636554990000|2021-11-10 14:36:30|941.8|941.4|941.8|941.4|942|941.6|941.8|941.4|800
1636555020000|2021-11-10 14:37:00|942|941.6|941.8|941.4|942|941.8|941.8|941.4|2322
1636555040000|2021-11-10 14:37:20|941.6|941.2|941.2|940.6|941.8|941.2|941.2|940.6|14906
1636555050000|2021-11-10 14:37:30|941.4|940.8|941.4|941|941.6|941|941.4|940.8|440
1636555060000|2021-11-10 14:37:40|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|4039
1636555070000|2021-11-10 14:37:50|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1636555080000|2021-11-10 14:38:00|941.4|941|941.2|940.8|941.4|941|941.2|940.8|0
1636555090000|2021-11-10 14:38:10|941|940.6|940.4|940|941|940.6|940.2|939.8|2213
1636555100000|2021-11-10 14:38:20|940.2|939.8|940.4|939.8|940.4|940|940.2|939.8|818
1636555110000|2021-11-10 14:38:30|940.2|940|940.4|939.8|940.4|940|940.2|939.8|0
1636555120000|2021-11-10 14:38:40|940.2|940|940.4|939.8|940.4|940|940.2|939.8|0
1636555130000|2021-11-10 14:38:50|940.2||940.4||940.4||940.2||0
1636555140000|2021-11-10 14:39:00|940.2|940|940.2|939.8|940.2|940.2|940.2|939.8|313
1636555150000|2021-11-10 14:39:10|940|939.6|939.8|939.4|940.2|939.6|939.8|939.2|256
1636555160000|2021-11-10 14:39:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1636555170000|2021-11-10 14:39:30||939.4||939.2||939.4||939.2|1295
1636555180000|2021-11-10 14:39:40|939.8|939.4|940.4|940.2|940.6|940.2|939.8|939.4|17869
1636555190000|2021-11-10 14:39:50|940.6|940.4|940.4|940|940.8|940.4|940.4|940|3811
1636555200000|2021-11-10 14:40:00|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|969
1636555210000|2021-11-10 14:40:10|941|940.6|940.4|940|941|940.6|940.2|940|4881
1636555220000|2021-11-10 14:40:20|940.6||940.6||940.6||940.4||250
1636555230000|2021-11-10 14:40:30|940.4|940.2|941.2|940.6|941.2|940.6|940.4|940|2600
1636555240000|2021-11-10 14:40:40|941|940.8|941|940.6|941.2|940.8|941|940.6|0
1636555260000|2021-11-10 14:41:00|941.2|940.4|940.8|940.2|941.2|940.4|940.4|940|12224
1636555270000|2021-11-10 14:41:10|941|940.4|940.8|940.4|941|940.4|940.6|940.2|277
1636555280000|2021-11-10 14:41:20|941|940.6|940.8|940.4|941|940.6|940.8|940.4|56
1636555290000|2021-11-10 14:41:30||940.6||940.4||940.6||940.4|0
1636555300000|2021-11-10 14:41:40||940.6||940.4||940.6||940.4|0
1636555310000|2021-11-10 14:41:50||940.6||940.6||940.6||940.4|1084
1636555320000|2021-11-10 14:42:00||940.4||940.6||940.6||940.4|0
1636555330000|2021-11-10 14:42:10|941|940.4|941|940.6|941|940.8|941|940.4|3791
1636555360000|2021-11-10 14:42:40|940.8|940.4|941|940.4|941|940.6|940.8|940.4|5613
1636555370000|2021-11-10 14:42:50|940.8||941||941||940.8||0
1636555380000|2021-11-10 14:43:00|940.8|940.2|940.6|940.2|940.8|940.2|940.6|940.2|3836
1636555390000|2021-11-10 14:43:10|940.8||940.6||940.8||940.6||0
1636555400000|2021-11-10 14:43:20|940.4|940|940.4|940.2|940.4|940.2|940.2|939.8|3154
1636555410000|2021-11-10 14:43:30||940||940||940||939.8|0
1636555420000|2021-11-10 14:43:40|940.6|940.2|940.6|940.2|940.8|940.4|940.6|940.2|2965
1636555450000|2021-11-10 14:44:10|940.4|940|940.2|940|940.4|940|940.2|940|810
1636555460000|2021-11-10 14:44:20|940|939.8|940|939.6|940|939.8|939.8|939.4|268
1636555470000|2021-11-10 14:44:30|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|3833
1636555480000|2021-11-10 14:44:40||940||939.8||940||939.8|122
1636555490000|2021-11-10 14:44:50|940.4|940.2|940.8|940.4|940.8|940.4|940.4|940.2|6054
1636555510000|2021-11-10 14:45:10|941|940.6|941|940.6|941|940.6|941|940.6|299
1636555520000|2021-11-10 14:45:20||940.8||940.6||940.8||940.6|0
1636555530000|2021-11-10 14:45:30|941.2|940.8|941|940.6|941.2|940.8|941|940.6|0
1636555540000|2021-11-10 14:45:40|941.2|940.8|941|940.6|941.2|941|940.8|940.6|8302
1636555550000|2021-11-10 14:45:50|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1636555560000|2021-11-10 14:46:00|941|940.6|941|940.8|941.2|940.8|940.8|940.6|5470
1636555570000|2021-11-10 14:46:10|941.2|940.6|941.4|941|941.4|941.2|941.2|940.6|2258
1636555590000|2021-11-10 14:46:30|941.6||941.4||941.6||941.4||0
1636555620000|2021-11-10 14:47:00||941.2||941.2||941.2||941.2|0
1636555630000|2021-11-10 14:47:10||941||941||941||941|214
1636555640000|2021-11-10 14:47:20|941.6|941.2|941.8|941.6|941.8|941.6|941.6|941.2|474
1636555650000|2021-11-10 14:47:30|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|711
1636555660000|2021-11-10 14:47:40|942|941.6|942.2|941.8|942.2|941.8|942|941.6|1292
1636555670000|2021-11-10 14:47:50|942||942.2||942.2||942||0
1636555690000|2021-11-10 14:48:10|||||||||82
1636555700000|2021-11-10 14:48:20|942|941.6|941.8|941.4|942|941.6|941.6|941.4|10678
1636555710000|2021-11-10 14:48:30|941.6|941.2|941.4|941|941.6|941.2|941.4|941|4744
1636555720000|2021-11-10 14:48:40|941.2|940.8|941|940.6|941.2|940.8|940.8|940.4|1859
1636555740000|2021-11-10 14:49:00|941.2|940.8|941.4|941|941.4|941|941.2|940.6|3394
1636555750000|2021-11-10 14:49:10|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1636555760000|2021-11-10 14:49:20|941.4|941|941.2|940.8|941.4|941|941|940.8|1709
1636555770000|2021-11-10 14:49:30|941|940.6|940.4|940|941|940.6|940.4|940|6985
1636555780000|2021-11-10 14:49:40||940.2||940||940.2||940|0
1636555790000|2021-11-10 14:49:50|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|1072
1636555800000|2021-11-10 14:50:00|941|940.6|941|940.6|941.2|940.8|940.8|940.4|682
1636555810000|2021-11-10 14:50:10|941.2|940.8|941|940.8|941.2|940.8|940.8|940.6|1201
1636555820000|2021-11-10 14:50:20|941.2|941|941.4|941|941.4|941|941.2|941|1810
1636555830000|2021-11-10 14:50:30|941.6|941.2|941.4|941|941.6|941.2|941.4|941|0
1636555840000|2021-11-10 14:50:40|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|380
1636555870000|2021-11-10 14:51:10|941||941.2||941.2||941||0
1636555880000|2021-11-10 14:51:20||941||941||941||940.8|0
1636555890000|2021-11-10 14:51:30|941.4|941.2|941.4|941|941.4|941.2|941.2|941|1145
1636555900000|2021-11-10 14:51:40|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941|1501
1636555910000|2021-11-10 14:51:50|||||||||100
1636555920000|2021-11-10 14:52:00|941.4|941.2|941.4|941|941.6|941.2|941.2|941|13182
1636555930000|2021-11-10 14:52:10|941.2|940.8|941.2|940.8|941.4|941|941|940.8|261
1636555960000|2021-11-10 14:52:40|941|940.6|940.6|940.2|941|940.8|940.6|940.2|2991
1636555970000|2021-11-10 14:52:50|940.8|940.4|941|940.6|941|940.6|940.8|940.4|830
1636555980000|2021-11-10 14:53:00|940.8||940.8||940.8||940.8||0
1636555990000|2021-11-10 14:53:10|941|940.8|941|940.8|941|940.8|941|940.8|562
1636556000000|2021-11-10 14:53:20|941.2|941|941.2|940.8|941.2|941|941.2|940.8|3484
1636556020000|2021-11-10 14:53:40|||||||||60
1636556030000|2021-11-10 14:53:50|941||941.2||941.2||941||1555
1636556040000|2021-11-10 14:54:00|941.4|941|941.2|940.8|941.4|941.2|941.2|940.8|190
1636556060000|2021-11-10 14:54:20|941|940.6|941|940.6|941|940.8|940.8|940.6|6120
1636556070000|2021-11-10 14:54:30|940.8|940.8|941.2|940.8|941.2|940.8|940.8|940.8|0
1636556080000|2021-11-10 14:54:40|941.4|941|941.4|941|941.6|941.4|941.4|940.8|2828
1636556090000|2021-11-10 14:54:50|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1636556100000|2021-11-10 14:55:00||941.4||941.4||941.4||941.4|379
1636556110000|2021-11-10 14:55:10|941.4|941.2|941.4|941|941.4|941.2|941.2|940.8|3336
1636556120000|2021-11-10 14:55:20|941.2|940.8|941.6|941.2|941.6|941.4|941.2|940.8|549
1636556130000|2021-11-10 14:55:30|941.4||941.6||941.6||941.4||0
1636556140000|2021-11-10 14:55:40|941.4||941.4||941.6||941.4||0
1636556150000|2021-11-10 14:55:50|941.2|941|941.4|941|941.4|941|941.2|941|225
1636556160000|2021-11-10 14:56:00|941.2||941.4||941.4||941.2||0
1636556170000|2021-11-10 14:56:10|||||||||2602
1636556180000|2021-11-10 14:56:20|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|2807
1636556190000|2021-11-10 14:56:30|941|940.6|941|940.6|941|940.6|941|940.6|453
1636556200000|2021-11-10 14:56:40|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.4|3646
1636556210000|2021-11-10 14:56:50|940.8||940.8||940.8||940.6||0
1636556220000|2021-11-10 14:57:00|941|940.6|941.2|940.8|941.2|941|941|940.4|8447
1636556230000|2021-11-10 14:57:10|941|940.6|941.2|940.8|941.2|941|941|940.6|1073
1636556240000|2021-11-10 14:57:20|941|940.6|941|940.6|941|940.6|940.8|940.6|13540
1636556250000|2021-11-10 14:57:30|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|0
1636556260000|2021-11-10 14:57:40|941.4|941|941.2|940.8|941.4|941|941|940.8|1315
1636556270000|2021-11-10 14:57:50||941||941||941||941|0
1636556280000|2021-11-10 14:58:00|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|1
1636556290000|2021-11-10 14:58:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|902
1636556300000|2021-11-10 14:58:20|942|941.6|942.4|942|942.4|942|942|941.6|2437
1636556350000|2021-11-10 14:59:10|942.6|942.2|942.8|942.6|942.8|942.6|942.6|942|3712
1636556360000|2021-11-10 14:59:20||942.4||942.4||942.6||942.4|645
1636556400000|2021-11-10 15:00:00|943|942.6|943|942.4|943.2|943|942.8|942.4|6143
1636556420000|2021-11-10 15:00:20|943.2|942.6|941.2|941|943.2|943|941.2|941|139145
1636556430000|2021-11-10 15:00:30|941.4|940.8|941.8|941.4|941.8|941.4|941|940.6|9872
1636556450000|2021-11-10 15:00:50||941.6||941.4||941.6||941.4|1984
1636556470000|2021-11-10 15:01:10|941.6|941.2|941.2|941|941.8|941.2|941.2|941|11162
1636556480000|2021-11-10 15:01:20|941|940.8|940.8|940.4|941|940.8|940.6|940.4|3900
1636556490000|2021-11-10 15:01:30|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940|1225
1636556500000|2021-11-10 15:01:40|940.4||940.6||940.6||940.4||0
1636556510000|2021-11-10 15:01:50|||||||||319
1636556520000|2021-11-10 15:02:00|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.2|7095
1636556530000|2021-11-10 15:02:10|940.6|940.2|940.8|940.6|940.8|940.6|940.6|940.2|3898
1636556540000|2021-11-10 15:02:20|941||941||941||941||0
1636556550000|2021-11-10 15:02:30|941.2|940.8|940.8|940.4|941.2|940.8|940.6|940.2|7594
1636556560000|2021-11-10 15:02:40|940.6|940.2|940.6|940.2|940.8|940.4|940.6|940.2|0
1636556570000|2021-11-10 15:02:50|940.8|940.4|940.8|940.4|941|940.6|940.6|940.2|0
1636556580000|2021-11-10 15:03:00|941|940.6|940.6|940.2|941|940.6|940.6|940.2|674
1636556590000|2021-11-10 15:03:10|940.4||940.6||940.6||940.4||0
1636556600000|2021-11-10 15:03:20|940.8|940.4|940|939.4|941|940.6|939.6|939.4|44273
1636556610000|2021-11-10 15:03:30|939.8|939.2|939.6|939.2|940|939.2|939.4|939.2|0
1636556630000|2021-11-10 15:03:50|939.4|939|939.2|938.8|939.4|939|939.2|938.8|5145
1636556640000|2021-11-10 15:04:00|939.4|939|939.4|939|939.6|939.4|939.4|938.8|6080
1636556650000|2021-11-10 15:04:10|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939|0
1636556660000|2021-11-10 15:04:20|939.4|939|939.4|939|939.4|939|939.4|939|250
1636556670000|2021-11-10 15:04:30|939.2|939.2|939.4|939|939.4|939.2|939.2|939|411
1636556690000|2021-11-10 15:04:50|939.6|939.2|939.4|939.2|939.6|939.4|939.4|939.2|3113
1636556700000|2021-11-10 15:05:00|939.6|939|939.4|939|939.6|939|939.4|939|0
1636556720000|2021-11-10 15:05:20||939.2||939||939.2||939|1849
1636556730000|2021-11-10 15:05:30|939.6|939.2|939.6|939.2|939.6|939.4|939.4|939|5864
1636556740000|2021-11-10 15:05:40|||||||||1550
1636556760000|2021-11-10 15:06:00||939.4||939.2||939.4||939.2|815
1636556780000|2021-11-10 15:06:20|939.4|939|939.2|938.8|939.4|939|939.2|938.8|4977
1636556800000|2021-11-10 15:06:40|939|939|939|938.6|939|939|938.8|938.4|10556
1636556810000|2021-11-10 15:06:50|938.8|938.4|938.8|938.4|939|938.4|938.8|938.4|0
1636556820000|2021-11-10 15:07:00|939|938.6|938.8|938.4|939|938.6|938.8|938.4|1008
1636556830000|2021-11-10 15:07:10|939|938.6|939|938.8|939|938.8|939|938.6|5065
1636556840000|2021-11-10 15:07:20|939.2||939.2||939.2||939.2||0
1636556860000|2021-11-10 15:07:40|||||||||2138
1636556880000|2021-11-10 15:08:00|939|938.6|938.6|938.2|939.2|938.6|938.2|937.8|9403
1636556890000|2021-11-10 15:08:10||938.4||938.2||938.4||938.2|0
1636556900000|2021-11-10 15:08:20||938.4||938.2||938.4||938.2|0
1636556920000|2021-11-10 15:08:40|938.8|938.4|938.6|938.2|938.8|938.6|938.6|938.2|1840
1636556930000|2021-11-10 15:08:50|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|0
1636556940000|2021-11-10 15:09:00|938.6||938.6||938.6||938.6||211
1636556950000|2021-11-10 15:09:10|938.4|938.2|938.4|938.2|938.6|938.2|938.4|938.2|4865
1636556980000|2021-11-10 15:09:40|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1500
1636557010000|2021-11-10 15:10:10|938.4|938|938.6|938.2|938.6|938.2|938.2|937.8|4154
1636557020000|2021-11-10 15:10:20||938.4||938.2||938.4||938.2|588
1636557030000|2021-11-10 15:10:30|938.4||938.6||938.6||938.4||0
1636557050000|2021-11-10 15:10:50|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|6635
1636557070000|2021-11-10 15:11:10|938.6||938.8||938.8||938.6||0
1636557090000|2021-11-10 15:11:30|||||||||44
1636557110000|2021-11-10 15:11:50|939|938.6|939|938.8|939|938.8|939|938.6|750
1636557120000|2021-11-10 15:12:00|938.8|938.6|938.8|938.6|939|938.8|938.8|938.6|653
1636557130000|2021-11-10 15:12:10|||||||||1140
1636557140000|2021-11-10 15:12:20|939|938.8|938.8|938.6|939|938.8|938.8|938.6|509
1636557150000|2021-11-10 15:12:30|939||939||939||939||0
1636557180000|2021-11-10 15:13:00|938.8|938.4|938.6|938.2|939|938.4|938.2|938|16451
1636557190000|2021-11-10 15:13:10|938.4|938|937.8|937.4|938.4|938|937.8|937.4|3963
1636557200000|2021-11-10 15:13:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|2586
1636557240000|2021-11-10 15:14:00|937.6||937.8||937.8||937.6||44
1636557250000|2021-11-10 15:14:10|938|937.6|938|937.6|938|937.8|937.8|937.4|1626
1636557260000|2021-11-10 15:14:20|938.2|937.8|938|937.6|938.2|938|938|937.6|2244
1636557270000|2021-11-10 15:14:30|938.2|937.8|938|937.6|938.2|938|938|937.6|6822
1636557290000|2021-11-10 15:14:50|938.2|937.8|938.2|937.8|938.2|937.8|938|937.6|0
1636557300000|2021-11-10 15:15:00|938.4|938|938.2|938|938.4|938|938.2|938|1880
1636557310000|2021-11-10 15:15:10|938|937.8|938|937.6|938.2|937.8|937.8|937.6|8918
1636557320000|2021-11-10 15:15:20|938.2|937.8|938|937.6|938.2|937.8|938|937.6|1209
1636557350000|2021-11-10 15:15:50|938.2|937.8|938.2|937.8|938.2|938|938|937.8|2842
1636557360000|2021-11-10 15:16:00|938.4|938|938.4|938|938.4|938|938.4|938|1991
1636557370000|2021-11-10 15:16:10||938.2||938||938.2||938|84
1636557400000|2021-11-10 15:16:40|||||||||44
1636557420000|2021-11-10 15:17:00|||||||||5152
1636557430000|2021-11-10 15:17:10|938.6|938.2|938.8|938.4|938.8|938.4|938.6|938.2|3380
1636557440000|2021-11-10 15:17:20|939|938.6|939|938.8|939.2|938.8|939|938.6|1241
1636557450000|2021-11-10 15:17:30|939.2|939|939.2|938.8|939.2|939|939.2|938.8|12
1636557460000|2021-11-10 15:17:40||939||938.8||939||938.8|1079
1636557480000|2021-11-10 15:18:00|939.4|939|939.6|939.2|939.6|939.2|939.4|939|5843
1636557490000|2021-11-10 15:18:10|939.8|939.4|939.8|939.4|940|939.4|939.8|939.4|0
1636557500000|2021-11-10 15:18:20|940|939.6|940|939.6|940|939.6|940|939.6|0
1636557520000|2021-11-10 15:18:40|939.8|939.4|939.2|938.8|940|939.4|939.2|938.8|13077
1636557530000|2021-11-10 15:18:50|939.4|939|939.6|939.2|939.6|939.4|939.4|939|5893
1636557540000|2021-11-10 15:19:00|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.4|0
1636557550000|2021-11-10 15:19:10|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|857
1636557560000|2021-11-10 15:19:20|939.2|939|939.2|938.8|939.4|939|939.2|938.8|674
1636557590000|2021-11-10 15:19:50|939.4|939|939.4|939|939.4|939.2|939.2|938.8|511
1636557600000|2021-11-10 15:20:00||939.2||939.2||939.2||939.2|0
1636557610000|2021-11-10 15:20:10|939.6|939|938.4|938.2|939.6|939|938.4|938.2|10456
1636557620000|2021-11-10 15:20:20|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|700
1636557630000|2021-11-10 15:20:30|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|3935
1636557650000|2021-11-10 15:20:50|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|2918
1636557670000|2021-11-10 15:21:10|938.4|938.4|938.6|938.2|938.6|938.4|938.4|938.2|152
1636557690000|2021-11-10 15:21:30|938.4||938.4||938.6||938.4||128
1636557700000|2021-11-10 15:21:40|938.6||938.6||938.6||938.6||0
1636557710000|2021-11-10 15:21:50|||||||||44
1636557720000|2021-11-10 15:22:00|938.8|938.4|938.8|938.4|939|938.6|938.6|938.4|7715
1636557740000|2021-11-10 15:22:20|938.6|938.2|938.2|937.8|938.6|938.2|938.2|937.8|10885
1636557750000|2021-11-10 15:22:30|||||||||157
1636557760000|2021-11-10 15:22:40|938.4|938|938.8|938.4|938.8|938.4|938.4|938|3782
1636557770000|2021-11-10 15:22:50|938.6|938.2|938.4|938|938.8|938.2|938.2|938|12358
1636557790000|2021-11-10 15:23:10|938.2|937.8|938|937.6|938.2|937.8|938|937.6|55
1636557800000|2021-11-10 15:23:20|938.2|937.8|938.6|938.2|938.6|938.2|938.2|937.6|2870
1636557820000|2021-11-10 15:23:40|938.8|938.4|938.6|938.2|938.8|938.6|938.6|938.2|451
1636557830000|2021-11-10 15:23:50|938.4||938.4||938.6||938.4||0
1636557840000|2021-11-10 15:24:00|938.6||938.6||938.6||938.6||0
1636557860000|2021-11-10 15:24:20|938.4||938.6||938.6||938.4||50
1636557870000|2021-11-10 15:24:30|938.4|938|938|937.6|938.4|938|938|937.6|3279
1636557890000|2021-11-10 15:24:50|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|0
1636557900000|2021-11-10 15:25:00|938|937.8|938|937.6|938|937.8|938|937.6|3989
1636557910000|2021-11-10 15:25:10|938.2|937.8|938.4|938|938.4|938|938.2|937.6|4013
1636557930000|2021-11-10 15:25:30||938.2||938.2||938.2||938.2|333
1636557940000|2021-11-10 15:25:40|938.6|938|938.6|938.2|938.6|938.2|938.4|938|528
1636557960000|2021-11-10 15:26:00|938.8|938.4|939|938.6|939|938.6|938.6|938.4|7214
1636557970000|2021-11-10 15:26:10||938.8||938.8||938.8||938.8|0
1636557980000|2021-11-10 15:26:20|939.2||939.2||939.2||939.2||588
1636558000000|2021-11-10 15:26:40|939|938.6|939|938.6|939|938.6|938.8|938.6|7805
1636558020000|2021-11-10 15:27:00|939.2|938.8|939.4|939|939.4|939|939|938.8|7823
1636558030000|2021-11-10 15:27:10|939.2|938.8|939|938.8|939.2|938.8|939|938.8|1261
1636558050000|2021-11-10 15:27:30|939.2|939|939.4|939|939.4|939|939.2|938.8|3933
1636558070000|2021-11-10 15:27:50|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|141
1636558080000|2021-11-10 15:28:00|||||||||367
1636558120000|2021-11-10 15:28:40|939.8|939.4|939.6|939.4|939.8|939.6|939.6|939.4|774
1636558130000|2021-11-10 15:28:50|939.4|939.2|939.6|939.2|939.6|939.4|939.4|939.2|1153
1636558140000|2021-11-10 15:29:00|||||||||855
1636558150000|2021-11-10 15:29:10||939.4||939.2||939.4||939.2|0
1636558160000|2021-11-10 15:29:20|||||||||30
1636558170000|2021-11-10 15:29:30||939.4||939.4||939.4||939.2|2386
1636558180000|2021-11-10 15:29:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|6308
1636558190000|2021-11-10 15:29:50|||||||||500
1636558200000|2021-11-10 15:30:00|939.8|939.4|940|939.6|940|939.6|939.6|939.4|8755
1636558210000|2021-11-10 15:30:10|939.8|939.4|940|939.6|940|939.6|939.8|939.4|0
1636558220000|2021-11-10 15:30:20|940.2|939.8|940.4|940|940.4|940|940.2|939.6|9007
1636558230000|2021-11-10 15:30:30||940.2||940||940.2||940|0
1636558240000|2021-11-10 15:30:40|940.6|940.2|940.4|940|940.6|940.2|940.4|940|14
1636558250000|2021-11-10 15:30:50|940.2|939.8|940.2|939.8|940.4|939.8|940|939.8|14052
1636558260000|2021-11-10 15:31:00|940.4|940|940.4|940|940.6|940.2|940.4|940|1
1636558280000|2021-11-10 15:31:20|940.2|939.8|940.2|939.8|940.2|940|940|939.8|5126
1636558300000|2021-11-10 15:31:40|940|939.6|939.8|939.4|940|939.6|939.6|939.4|6606
1636558350000|2021-11-10 15:32:30||939.6||939.4||939.6||939.4|2673
1636558360000|2021-11-10 15:32:40|940|939.6|940.2|939.8|940.2|940|940|939.6|1506
1636558370000|2021-11-10 15:32:50|940.4|940|940.2|939.8|940.4|940|940|939.8|663
1636558380000|2021-11-10 15:33:00|939.8|939.6|940|939.6|940|939.6|939.8|939.6|3186
1636558390000|2021-11-10 15:33:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|1
1636558400000|2021-11-10 15:33:20|940|939.6|940|939.6|940.2|939.6|939.8|939.6|852
1636558410000|2021-11-10 15:33:30|||||||||425
1636558420000|2021-11-10 15:33:40|940.2|939.8|940|939.6|940.2|940|940|939.6|6206
1636558430000|2021-11-10 15:33:50|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.4|5323
1636558440000|2021-11-10 15:34:00|940|939.6|939.8|939.4|940|939.6|939.8|939.4|2125
1636558450000|2021-11-10 15:34:10|940|939.6|940.6|940.2|940.6|940.2|940|939.4|4063
1636558460000|2021-11-10 15:34:20|940.4||940.4||940.6||940.4||0
1636558470000|2021-11-10 15:34:30|940.6||940.4||940.6||940.4||732
1636558490000|2021-11-10 15:34:50|940.6|940.4|940.8|940.4|940.8|940.6|940.6|940.2|713
1636558510000|2021-11-10 15:35:10|941|940.6|941|940.6|941|940.8|941|940.6|4245
1636558520000|2021-11-10 15:35:20|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|4120
1636558530000|2021-11-10 15:35:30|941|940.6|941|940.6|941|940.6|941|940.6|400
1636558540000|2021-11-10 15:35:40|940.8|940.4|940.8|940.6|941|940.6|940.8|940.4|1500
1636558580000|2021-11-10 15:36:20|941|940.8|941.4|941|941.4|941|941|940.8|5786
1636558600000|2021-11-10 15:36:40||941.2||941||941.2||941|0
1636558620000|2021-11-10 15:37:00|941.6|941.2|941.6|941.2|941.6|941.4|941.4|941.2|529
1636558630000|2021-11-10 15:37:10|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|22
1636558650000|2021-11-10 15:37:30|941.8|941.4|942|941.6|942|941.6|941.8|941.4|8952
1636558670000|2021-11-10 15:37:50||941.8||941.8||941.8||941.8|332
1636558680000|2021-11-10 15:38:00|942.2|942|942.4|942|942.4|942|942.2|942|268
1636558710000|2021-11-10 15:38:30|942.2|941.8|942|941.8|942.4|941.8|942|941.8|11311
1636558720000|2021-11-10 15:38:40|941.8|941.6|942|941.6|942|941.6|941.8|941.6|6373
1636558740000|2021-11-10 15:39:00|941.8||942||942||941.8||0
1636558760000|2021-11-10 15:39:20|941.8||942||942||941.8||1735
1636558770000|2021-11-10 15:39:30|941.8|941.4|941.6|941.2|942|941.4|941.6|941.2|6513
1636558790000|2021-11-10 15:39:50|941.8|941.4|942|941.6|942|941.8|941.8|941.2|13444
1636558800000|2021-11-10 15:40:00|942.2|941.8|942|941.6|942.4|942|941.8|941.6|7395
1636558810000|2021-11-10 15:40:10|941.8|941.4|941.6|941.2|941.8|941.4|941.6|941.2|0
1636558820000|2021-11-10 15:40:20||941.4||941.4||941.4||941.4|1361
1636558830000|2021-11-10 15:40:30||941.2||941.2||941.2||941.2|0
1636558840000|2021-11-10 15:40:40|941.8|941.4|942|941.6|942|941.6|941.8|941.4|1107
1636558850000|2021-11-10 15:40:50|941.8|941.8|942.2|941.8|942.2|942|941.8|941.6|75781
1636558860000|2021-11-10 15:41:00|942|941.6|942.4|942|942.6|942.2|941.8|941.6|14888
1636558870000|2021-11-10 15:41:10|942.6|942.2|942.4|942|942.6|942.2|942.2|942|12104
1636558880000|2021-11-10 15:41:20|942.2|941.8|942.2|941.8|942.4|942|942|941.8|9376
1636558890000|2021-11-10 15:41:30|942.4|942|942.4|942|942.6|942.2|942|941.8|39046
1636558920000|2021-11-10 15:42:00|942.2|941.8|941.8|941.6|942.2|941.8|941.8|941.6|12215
1636558930000|2021-11-10 15:42:10|941.6|941.4|941.6|941.2|941.8|941.6|941.4|941.2|1820
1636558940000|2021-11-10 15:42:20|941.4|941|941.4|941|941.4|941.2|941.2|940.8|5503
1636558950000|2021-11-10 15:42:30|941.6|941.2|941.4|941|941.6|941.4|941.4|941|7116
1636558960000|2021-11-10 15:42:40|941.2||941.2||941.2||941.2||0
1636558970000|2021-11-10 15:42:50|941|940.8|941.6|941.2|941.6|941.4|941|940.6|5890
1636558980000|2021-11-10 15:43:00|941.4|941|941|940.8|941.6|941.2|941|940.8|19688
1636558990000|2021-11-10 15:43:10|941.2|941|941.2|940.8|941.2|941|941|940.6|5548
1636559000000|2021-11-10 15:43:20|941.4|941|941.6|941.2|941.6|941.2|941.4|941|1977
1636559010000|2021-11-10 15:43:30|941.4||941.4||941.4||941.4||45
1636559020000|2021-11-10 15:43:40|941.2|941|941.2|940.8|941.2|941|941.2|940.8|3676
1636559030000|2021-11-10 15:43:50|941.4|941|941.4|941|941.4|941.2|941.4|940.8|121
1636559050000|2021-11-10 15:44:10|941.2|941.2|941.8|941.4|941.8|941.4|941.2|941|6513
1636559070000|2021-11-10 15:44:30||941.6||941.6||941.6||941.6|0
1636559080000|2021-11-10 15:44:40|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|522
1636559090000|2021-11-10 15:44:50|942|941.6|942|941.6|942|941.6|942|941.4|5400
1636559100000|2021-11-10 15:45:00|941.8|941.8|942|941.6|942|941.8|941.8|941.4|4605
1636559110000|2021-11-10 15:45:10|941.8|941.4|941.6|941.4|941.8|941.6|941.6|941.4|0
1636559120000|2021-11-10 15:45:20|941.8|941.6|941.6|941.2|941.8|941.6|941.4|941.2|10725
1636559130000|2021-11-10 15:45:30|941.4|941|941.4|941.2|941.6|941.2|941.4|941|12738
1636559140000|2021-11-10 15:45:40|941.2|941|941.4|941|941.4|941.2|941.2|940.8|6313
1636559160000|2021-11-10 15:46:00|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|5023
1636559180000|2021-11-10 15:46:20|941.4||941.4||941.4||941.4||0
1636559190000|2021-11-10 15:46:30|941.6||941.6||941.6||941.6||0
1636559220000|2021-11-10 15:47:00|941.4||941.6||941.6||941.4||7014
1636559230000|2021-11-10 15:47:10|941.4|941.4|941.2|941|941.6|941.4|941.2|940.8|23852
1636559240000|2021-11-10 15:47:20|941.4||941.2||941.4||941.2||6152
1636559260000|2021-11-10 15:47:40|941.4||941.4||941.4||941.4||3071
1636559270000|2021-11-10 15:47:50|941.2|940.8|941|940.6|941.2|940.8|941|940.6|281
1636559280000|2021-11-10 15:48:00|940.8|940.4|940.6|940.2|940.8|940.6|940.6|940.2|4729
1636559290000|2021-11-10 15:48:10|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.2|411
1636559300000|2021-11-10 15:48:20|941|940.6|941|940.6|941|940.6|941|940.6|4878
1636559310000|2021-11-10 15:48:30|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.4|3651
1636559320000|2021-11-10 15:48:40|941|940.6|941|940.6|941|940.6|941|940.6|0
1636559330000|2021-11-10 15:48:50|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.2|12720
1636559340000|2021-11-10 15:49:00|941|940.6|941|940.8|941.2|940.8|941|940.6|5390
1636559350000|2021-11-10 15:49:10|941.2||941.2||941.2||941.2||695
1636559360000|2021-11-10 15:49:20|941|940.6|941|940.6|941|940.6|941|940.6|1105
1636559370000|2021-11-10 15:49:30|940.8|940.8|940.8|940.6|941|940.8|940.8|940.6|7047
1636559380000|2021-11-10 15:49:40|941||941||941||940.8||1369
1636559390000|2021-11-10 15:49:50||940.8||940.8||940.8||940.8|1394
1636559400000|2021-11-10 15:50:00|940.8|940.6|940.8|940.4|940.8|940.6|940.4|940|13565
1636559410000|2021-11-10 15:50:10|940.6|940.2|940.2|940|940.6|940.2|940.2|939.8|14601
1636559420000|2021-11-10 15:50:20|940.4|940.2|940|939.8|940.6|940.2|940|939.8|11916
1636559430000|2021-11-10 15:50:30|940.2|940|940.2|940|940.4|940|940.2|940|4326
1636559450000|2021-11-10 15:50:50|940.4|940.2|940.2|939.8|940.4|940.2|940.2|939.8|6192
1636559460000|2021-11-10 15:51:00|940||940.2||940.2||940||0
1636559470000|2021-11-10 15:51:10|940||940||940||940||1000
1636559480000|2021-11-10 15:51:20|940.2|940|940.2|940|940.2|940|940.2|939.8|10763
1636559490000|2021-11-10 15:51:30|940|939.8|939.8|939.4|940|939.8|939.6|939.2|10196
1636559500000|2021-11-10 15:51:40|940|939.6|940.2|939.8|940.2|939.8|940|939.6|3591
1636559510000|2021-11-10 15:51:50|940||940||940.2||940||5044
1636559520000|2021-11-10 15:52:00|940.2|940|940.2|940|940.2|940|940|939.8|3685
1636559530000|2021-11-10 15:52:10|940.4|940.2|940.4|940|940.4|940.2|940.4|940|1887
1636559550000|2021-11-10 15:52:30||940.2||940.2||940.2||940.2|556
1636559580000|2021-11-10 15:53:00|940.6|940.4|940.6|940.2|940.8|940.4|940.6|940.2|6791
1636559650000|2021-11-10 15:54:10|940.4|940|940.4|940|940.4|940.2|940.2|940|8354
1636559670000|2021-11-10 15:54:30|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|129
1636559680000|2021-11-10 15:54:40|940.4|940|940.4|940|940.4|940|940.4|940|2488
1636559690000|2021-11-10 15:54:50|940.6|940.2|940.8|940.4|941|940.6|940.4|940.2|9170
1636559700000|2021-11-10 15:55:00|||||||||1045
1636559710000|2021-11-10 15:55:10|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|4755
1636559720000|2021-11-10 15:55:20|940.4||940.6||940.6||940.4||0
1636559730000|2021-11-10 15:55:30|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1356
1636559780000|2021-11-10 15:56:20|940.8|940.4|940.8|940.4|940.8|940.4|940.6|940.4|3377
1636559790000|2021-11-10 15:56:30|940.6||940.8||940.8||940.6||400
1636559800000|2021-11-10 15:56:40|940.6|940.2|940.4|940|940.8|940.2|940.2|940|21442
1636559820000|2021-11-10 15:57:00|940.6|940.2|940.8|940.4|940.8|940.4|940.4|940.2|4012
1636559840000|2021-11-10 15:57:20|940.6|940|940.6|940.4|940.8|940.4|940.2|940|15342
1636559850000|2021-11-10 15:57:30|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|1552
1636559860000|2021-11-10 15:57:40|941|940.6|940.8|940.6|941|940.6|940.8|940.4|1957
1636559870000|2021-11-10 15:57:50|941||940.8||941||940.8||0
1636559880000|2021-11-10 15:58:00|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|1973
1636559890000|2021-11-10 15:58:10|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940.2|6915
1636559910000|2021-11-10 15:58:30|||||||||45
1636559920000|2021-11-10 15:58:40|940.6|940|939.8|939.4|940.6|940|939.8|939.4|12263
1636559930000|2021-11-10 15:58:50|939.6|939.6|940|939.6|940|939.8|939.6|939.6|6133
1636559950000|2021-11-10 15:59:10||939.8||939.8||939.8||939.8|1382
1636559960000|2021-11-10 15:59:20|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1925
1636559970000|2021-11-10 15:59:30|939.6|939.2|939.4|939|939.8|939.2|939.2|938.8|23792
1636559980000|2021-11-10 15:59:40||939.2||939||939.2||939|317
1636559990000|2021-11-10 15:59:50|939.2|938.8|939.4|939|939.4|939|939|938.8|20161
1636560000000|2021-11-10 16:00:00|939.6|939.2|939.2|938.8|939.6|939.4|939|938.8|31237
1636560010000|2021-11-10 16:00:10||939||938.8||939||938.8|200
1636560020000|2021-11-10 16:00:20|939|938.6|938.8|938.4|939.2|938.8|938.4|938.2|52878
1636560030000|2021-11-10 16:00:30|938.6|938.2|938.6|938.2|938.8|938.4|938.6|938.2|20329
1636560040000|2021-11-10 16:00:40|938.4||938.6||938.6||938.4||159
1636560050000|2021-11-10 16:00:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|1219
1636560060000|2021-11-10 16:01:00|||||||||412
1636560070000|2021-11-10 16:01:10|938.6|938.2|938.8|938.4|938.8|938.4|938.4|938.2|20112
1636560080000|2021-11-10 16:01:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1636560090000|2021-11-10 16:01:30|938.8|938.4|939|938.6|939|938.6|938.6|938.2|7126
1636560100000|2021-11-10 16:01:40|938.8|938.8|939.4|939|939.6|939.4|938.8|938.6|10985
1636560110000|2021-11-10 16:01:50|939.2|938.8|939.2|938.8|939.4|939.2|939|938.8|15340
1636560120000|2021-11-10 16:02:00|939|938.6|938.8|938.6|939|938.6|938.8|938.4|1331
1636560130000|2021-11-10 16:02:10|938.6|938.4|938.4|938|938.8|938.4|938.4|938|2108
1636560140000|2021-11-10 16:02:20|938.2|937.8|938.2|937.8|938.2|937.8|938|937.6|10943
1636560150000|2021-11-10 16:02:30|938|937.6|937.8|937.4|938.2|937.6|937.6|937.2|32813
1636560160000|2021-11-10 16:02:40|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.2|7967
1636560180000|2021-11-10 16:03:00||937.6||937.4||937.6||937.4|0
1636560190000|2021-11-10 16:03:10||937.6||937.4||937.6||937.4|4581
1636560200000|2021-11-10 16:03:20|937.6|937.2|937.8|937.4|937.8|937.4|937.4|937.2|25338
1636560220000|2021-11-10 16:03:40|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|732
1636560250000|2021-11-10 16:04:10|937.8|937.4|938|937.6|938|937.6|937.8|937.4|4626
1636560260000|2021-11-10 16:04:20||937.8||937.6||937.8||937.6|187
1636560270000|2021-11-10 16:04:30|938.2|937.8|938|937.6|938.2|937.8|937.8|937.6|4039
1636560280000|2021-11-10 16:04:40|||||||||147
1636560290000|2021-11-10 16:04:50|937.8|937.4|937.6|937.2|938|937.4|937.4|937.2|5317
1636560300000|2021-11-10 16:05:00|937.4|937|937.4|937|937.4|937|937.2|937|9821
1636560310000|2021-11-10 16:05:10|937.2|937.2|937.2|936.8|937.4|937.2|936.8|936.6|153392
1636560320000|2021-11-10 16:05:20|937|936.6|936.8|936.2|937|936.6|936.6|936.2|12976
1636560330000|2021-11-10 16:05:30|937|936.4|936.8|936.4|937|936.6|936.8|936.2|6348
1636560340000|2021-11-10 16:05:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|3948
1636560350000|2021-11-10 16:05:50|937|936.6|937|936.8|937.2|936.8|936.8|936.6|3967
1636560360000|2021-11-10 16:06:00|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|6261
1636560370000|2021-11-10 16:06:10|937||936.8||937||936.8||0
1636560380000|2021-11-10 16:06:20|936.6|936|936.4|936|936.8|936|936.4|936|17468
1636560390000|2021-11-10 16:06:30|936.2|936.2|936.6|936.2|936.6|936.2|936.2|936.2|3333
1636560400000|2021-11-10 16:06:40|936.4|936.4|937|936.6|937|936.6|936.4|936.4|2910
1636560410000|2021-11-10 16:06:50|936.8|936.4|936.4|936|936.8|936.4|936.2|936|25665
1636560420000|2021-11-10 16:07:00|936.2|935.8|936.4|936.2|936.6|936.2|936|935.8|20275
1636560430000|2021-11-10 16:07:10|936.6|936.4|937|936.6|937|936.8|936.4|936.4|4345
1636560450000|2021-11-10 16:07:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|58
1636560460000|2021-11-10 16:07:40|937.4|937|937.6|937.2|937.6|937.2|937.4|936.8|2784
1636560470000|2021-11-10 16:07:50|937.4|936.8|937.4|937|937.6|937.2|937.2|936.8|14253
1636560480000|2021-11-10 16:08:00|937.2|936.8|937|936.6|937.2|936.8|937|936.6|1856
1636560490000|2021-11-10 16:08:10|937.2|936.8|937.4|937.2|937.6|937.2|937.2|936.8|4097
1636560500000|2021-11-10 16:08:20|937.2|937|937.4|937|937.4|937|937.2|937|11899
1636560510000|2021-11-10 16:08:30|937.6||937.4||937.6||937.4||0
1636560520000|2021-11-10 16:08:40|937.6||937.4||937.6||937.4||0
1636560550000|2021-11-10 16:09:10|937.2|936.8|937.2|937|937.2|937|937|936.8|2817
1636560560000|2021-11-10 16:09:20|937|936.8|937.2|936.8|937.2|936.8|937|936.8|6265
1636560570000|2021-11-10 16:09:30|937.4|937|937.4|937|937.4|937|937.4|937|911
1636560580000|2021-11-10 16:09:40|937.2|937.2|937.6|937.2|937.6|937.4|937.2|937.2|1100
1636560590000|2021-11-10 16:09:50|937.4||937.6||937.6||937.4||267
1636560600000|2021-11-10 16:10:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|2459
1636560630000|2021-11-10 16:10:30|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.2|10831
1636560640000|2021-11-10 16:10:40||937.2||937.2||937.2||937.2|2355
1636560650000|2021-11-10 16:10:50|937.4|937|938|937.6|938|937.6|937.4|937|15270
1636560670000|2021-11-10 16:11:10||937.8||937.8||937.8||937.6|5674
1636560680000|2021-11-10 16:11:20||937.6||937.6||937.6||937.6|2525
1636560690000|2021-11-10 16:11:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|661
1636560710000|2021-11-10 16:11:50|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937.2|3732
1636560720000|2021-11-10 16:12:00|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.2|2141
1636560760000|2021-11-10 16:12:40|938|937.6|937.6|937.4|938|937.6|937.6|937.4|5465
1636560770000|2021-11-10 16:12:50|937.8||937.8||937.8||937.6||5173
1636560780000|2021-11-10 16:13:00|938|937.6|938|937.6|938|937.6|937.8|937.4|4966
1636560790000|2021-11-10 16:13:10|937.8|937.4|938|937.6|938|937.8|937.8|937.4|1073
1636560800000|2021-11-10 16:13:20||937.8||937.6||937.8||937.6|1033
1636560810000|2021-11-10 16:13:30|938.2|937.8|938.2|937.8|938.4|938|938.2|937.8|2417
1636560820000|2021-11-10 16:13:40|938.4|938|938.4|938|938.4|938|938.2|938|9098
1636560830000|2021-11-10 16:13:50|938.6|938.2|938.4|938|938.6|938.2|938.4|938|4135
1636560850000|2021-11-10 16:14:10|938.6||938.4||938.6||938.4||1567
1636560880000|2021-11-10 16:14:40|938.2|938.2|938.4|938|938.4|938.2|938.2|938|12814
1636560890000|2021-11-10 16:14:50|938.2|937.8|938.2|937.8|938.4|938|938|937.8|13376
1636560900000|2021-11-10 16:15:00|938|937.6|938|937.6|938|937.8|937.8|937.6|7079
1636560910000|2021-11-10 16:15:10|937.8|937.4|938|937.6|938|937.8|937.6|937.4|13569
1636560920000|2021-11-10 16:15:20|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.4|5814
1636560930000|2021-11-10 16:15:30|937.6|937.6|938|937.6|938|937.8|937.6|937.6|528
1636560940000|2021-11-10 16:15:40|||||||||403
1636560960000|2021-11-10 16:16:00|937.8|937.8|938|937.6|938|937.8|937.8|937.6|8528
1636560970000|2021-11-10 16:16:10|937.8|937.4|937.6|937.4|937.8|937.4|937.4|937.2|9978
1636560980000|2021-11-10 16:16:20|937.4|937.2|937.4|937|937.4|937.2|937.4|937|537
1636560990000|2021-11-10 16:16:30|937.2|937.2|937.6|937.2|937.6|937.4|937.2|937|3093
1636561000000|2021-11-10 16:16:40|937.4||937.4||937.4||937.4||6
1636561010000|2021-11-10 16:16:50||937||937||937||937|1364
1636561020000|2021-11-10 16:17:00||937.2||937.2||937.2||937|4
1636561030000|2021-11-10 16:17:10|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|2335
1636561050000|2021-11-10 16:17:30|937.4|937.4|937.8|937.4|937.8|937.6|937.4|937.2|7652
1636561060000|2021-11-10 16:17:40|938|937.6|938|937.6|938|937.6|937.8|937.6|3027
1636561070000|2021-11-10 16:17:50|937.8||938||938||937.8||2313
1636561080000|2021-11-10 16:18:00|||||||||2206
1636561090000|2021-11-10 16:18:10|||||||||14
1636561100000|2021-11-10 16:18:20|937.8|937.8|937.8|937.6|937.8|937.8|937.8|937.6|1832
1636561110000|2021-11-10 16:18:30|||||||||34
1636561120000|2021-11-10 16:18:40|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|10561
1636561130000|2021-11-10 16:18:50||937.4||937.4||937.4||937.4|916
1636561160000|2021-11-10 16:19:20|937.6|937.2|937.8|937.6|938|937.8|937.4|937.2|15093
1636561170000|2021-11-10 16:19:30|938|937.8|937.6|937.2|938|937.8|937.6|937.2|3068
1636561180000|2021-11-10 16:19:40|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|2552
1636561190000|2021-11-10 16:19:50|937.4|937|937.4|937.2|937.4|937.2|937.2|937|2123
1636617610000|2021-11-11 08:00:10|935.4|930.4|933.6|932.6|936.4|933.2|933.2|930.4|45156
1636617620000|2021-11-11 08:00:20|933.4|932.8|933.4|932.6|934.2|933|933.2|932.6|5655
1636617630000|2021-11-11 08:00:30|933.6|932.8|933.8|932.8|933.8|933|933.6|932.8|1757
1636617640000|2021-11-11 08:00:40|933.6||933.8||933.8||933.6||4493
1636617650000|2021-11-11 08:00:50|933.6|932.4|933|932|933.6|932.6|932.8|932|13789
1636617660000|2021-11-11 08:01:00|932.6|931.6|931|930.2|932.6|931.6|930.8|930.2|32202
1636617670000|2021-11-11 08:01:10|930.8|930.4|931.4|930.4|931.4|930.6|930.8|930.2|1749
1636617680000|2021-11-11 08:01:20|931.6|930.6|931.8|930.6|931.8|931|931.4|930.6|2723
1636617700000|2021-11-11 08:01:40|931.6|930.4|931.6|931|931.6|931|931.6|930.4|971
1636617710000|2021-11-11 08:01:50|||||||||449
1636617720000|2021-11-11 08:02:00|931.8|931.2|932.4|931.8|932.6|932|931.8|931|7379
1636617730000|2021-11-11 08:02:10|932.6|932|934.8|933.6|934.8|933.6|932.6|931.8|3388
1636617750000|2021-11-11 08:02:30|935.2|933.8|935.2|934|935.2|934|935.2|933.8|0
1636617770000|2021-11-11 08:02:50|935|934.2|935.8|934.6|936|934.6|935|933.6|1374
1636617780000|2021-11-11 08:03:00|935.6|934.4|936|935.2|936|935.2|935.4|934.4|73
1636617790000|2021-11-11 08:03:10|936.2|935.4|937.2|936|937.2|936.2|935.6|934.8|11488
1636617800000|2021-11-11 08:03:20|937|935.8|936.8|936|937.4|936.2|936.8|935.4|2188
1636617810000|2021-11-11 08:03:30|937.4|936.2|937.4|936.4|937.4|936.6|936.8|936|655
1636617820000|2021-11-11 08:03:40|937.2||937.4||937.4||937.2||0
1636617830000|2021-11-11 08:03:50||936.6||936.6||936.6||936.6|0
1636617840000|2021-11-11 08:04:00|937.8|936.8|937.8|937|937.8|937|937.4|936.6|5783
1636617860000|2021-11-11 08:04:20|937.6|936.8|937.6|936.8|937.8|937|937.4|936.6|16100
1636617870000|2021-11-11 08:04:30|937.4|936.4|937|936.4|937.4|936.8|937|936|6622
1636617890000|2021-11-11 08:04:50|937.2|936.6|938|937.4|938.2|937.8|937.2|936.6|18916
1636617900000|2021-11-11 08:05:00|937.8|937|937.6|936.8|938|937|937.2|936.6|4090
1636617910000|2021-11-11 08:05:10|937.8|936.6|936.6|935.6|937.8|936.6|936.6|935.6|7414
1636617920000|2021-11-11 08:05:20|936.4|935.4|936.4|935.8|936.6|935.8|936.2|935.4|377
1636617930000|2021-11-11 08:05:30|936.2|935.6|936.2|935.4|936.4|935.6|935.6|934.8|7519
1636617940000|2021-11-11 08:05:40|936|935.6|937.2|936.4|937.2|936.4|936|935.6|3074
1636617950000|2021-11-11 08:05:50||936.6||936.6||936.6||936.6|0
1636617960000|2021-11-11 08:06:00|937.4|936.8|938.2|937.4|938.2|937.4|937.4|936.6|3056
1636617970000|2021-11-11 08:06:10|938.6|937.6|938.6|937.8|938.6|938|938.2|937.6|1121
1636617980000|2021-11-11 08:06:20|938.4|938|937.8|937|938.4|938.2|937.8|937|2543
1636617990000|2021-11-11 08:06:30|938|937.2|938|937|938.4|937.4|938|937|3947
1636618000000|2021-11-11 08:06:40||937.2||937||937.2||937|0
1636618010000|2021-11-11 08:06:50||937.2||937.2||937.2||937.2|0
1636618020000|2021-11-11 08:07:00|937.8|937|938|937.2|938|937.2|937.8|937|0
1636618040000|2021-11-11 08:07:20|937.8||937.8||937.8||937.8||0
1636618050000|2021-11-11 08:07:30|937.6|937|937|936.2|937.6|937|937|936.2|5140
1636618070000|2021-11-11 08:07:50|936.8|936|935.2|934.2|936.8|936.2|935.2|934.2|8914
1636618080000|2021-11-11 08:08:00|935|934|935.2|934.8|935.6|934.8|934.8|934|1980
1636618090000|2021-11-11 08:08:10|935.4|935|936.4|935.8|936.6|936|935.4|934.6|11757
1636618110000|2021-11-11 08:08:30||935.6||935.6||935.6||935.6|61
1636618130000|2021-11-11 08:08:50|936.2||936.4||936.4||936.2||0
1636618170000|2021-11-11 08:09:30|936.2|935.8|936.4|935.6|936.4|935.8|936.2|935.6|0
1636618180000|2021-11-11 08:09:40||935.8||935.8||935.8||935.8|0
1636618190000|2021-11-11 08:09:50|936.2|935.6|936.2|935.6|936.2|935.6|936|935.6|246
1636618200000|2021-11-11 08:10:00|936|935.4|935.6|935.2|936|935.4|935.4|935.2|4998
1636618210000|2021-11-11 08:10:10|936|935.4|936|935.2|936|935.4|935.6|935.2|1124
1636618220000|2021-11-11 08:10:20|935.8|935|935.2|934.8|935.8|935|935.2|934.8|2269
1636618240000|2021-11-11 08:10:40|935.4|935|935.6|935|935.6|935|935.4|935|326
1636618250000|2021-11-11 08:10:50|935.8|935.2|936|935.4|936|935.4|935.8|935|2425
1636618260000|2021-11-11 08:11:00|935.8|935.2|935.6|935|935.8|935.2|935.6|934.8|642
1636618270000|2021-11-11 08:11:10|935.8|935.2|936.2|935.6|936.2|935.8|935.8|935.2|5966
1636618280000|2021-11-11 08:11:20|936|935.4|935.6|935|936|935.4|935.6|935|3315
1636618290000|2021-11-11 08:11:30|935.4|934.8|935.4|934.8|935.6|934.8|935.2|934.8|1471
1636618300000|2021-11-11 08:11:40|935.6|935|936|935.4|936|935.4|935.6|935|440
1636618320000|2021-11-11 08:12:00|935.8|935.2|936.6|935.8|936.6|936.2|935.2|934.8|1382
1636618330000|2021-11-11 08:12:10|936.4|935.6|936.4|935.6|936.4|935.6|936.2|935.6|0
1636618340000|2021-11-11 08:12:20||935.8||936||936||935.6|0
1636618350000|2021-11-11 08:12:30|936.6|936.2|937.4|936.8|937.4|936.8|936.6|936.2|1167
1636618380000|2021-11-11 08:13:00|937.2|937|937.4|937|937.6|937.2|937.2|936.8|8071
1636618390000|2021-11-11 08:13:10|937.6|937.2|937.8|937.2|937.8|937.4|937.6|937.2|845
1636618400000|2021-11-11 08:13:20|938|937.4|938.2|937.6|938.2|937.6|938|937.4|485
1636618410000|2021-11-11 08:13:30|938|937.4|937.6|937.2|938|937.4|937.6|937|7400
1636618420000|2021-11-11 08:13:40|937.4|937|937.6|937|937.6|937|937.2|937|9043
1636618430000|2021-11-11 08:13:50|937.4||937.4||937.4||937.4||0
1636618440000|2021-11-11 08:14:00|937.2|936.8|937.4|936.8|937.4|936.8|937|936.6|1660
1636618450000|2021-11-11 08:14:10||937||937||937||937|0
1636618470000|2021-11-11 08:14:30|||||||||1121
1636618480000|2021-11-11 08:14:40|937|936.8|937|936.4|937.4|937|937|936.4|1114
1636618490000|2021-11-11 08:14:50|937.2||937.2||937.2||937||0
1636618500000|2021-11-11 08:15:00|937.4|936.6|937.8|937.4|937.8|937.4|937.4|936.6|4202
1636618510000|2021-11-11 08:15:10|937.6|937.2|937.2|936.6|937.6|937.2|937|936.4|2207
1636618520000|2021-11-11 08:15:20|937.4|936.4|937.6|937|937.8|937.2|937.2|936.4|4424
1636618530000|2021-11-11 08:15:30|937.8|937.2|938.2|937.8|938.2|937.8|937.8|937|635
1636618540000|2021-11-11 08:15:40|938.4|938|938.8|938.4|938.8|938.4|938.4|938|3655
1636618550000|2021-11-11 08:15:50|938.6|938.2|938.4|937.8|938.8|938.2|938.2|937.8|7880
1636618560000|2021-11-11 08:16:00|938.6|938|938.8|938.4|938.8|938.4|938.6|937.8|2383
1636618570000|2021-11-11 08:16:10|939|938.6|939.2|938.8|939.2|938.8|939|938.6|3124
1636618580000|2021-11-11 08:16:20|939|939|939.4|939|939.6|939.2|939|938.8|7443
1636618590000|2021-11-11 08:16:30|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|1664
1636618610000|2021-11-11 08:16:50|939.8|939|939.4|939|939.8|939|938.8|938.4|12059
1636618620000|2021-11-11 08:17:00|939.2|938.8|938.8|938.2|939.2|938.8|938.6|938.2|3369
1636618630000|2021-11-11 08:17:10|938.6|938|938.8|938.2|938.8|938.4|938.4|938|1688
1636618640000|2021-11-11 08:17:20|938.6||938.6||938.6||938.6||0
1636618660000|2021-11-11 08:17:40|938.4|938.4|938.8|938.2|939|938.4|938.4|938.2|7583
1636618680000|2021-11-11 08:18:00|938.6|938|938.4|938|938.6|938|938.2|938|7339
1636618690000|2021-11-11 08:18:10|938.2|937.8|938|937.6|938.2|938|938|937.6|2786
1636618700000|2021-11-11 08:18:20|937.8|937.4|937.8|937.2|937.8|937.4|937.8|937.2|728
1636618740000|2021-11-11 08:19:00|938|937.4|938|937.6|938.2|937.8|937.8|937.4|6691
1636618770000|2021-11-11 08:19:30|938.2|937.8|938.4|938|938.4|938|938.2|937.8|877
1636618780000|2021-11-11 08:19:40|938.2|937.6|938|937.6|938.2|937.6|938|937.6|2409
1636618790000|2021-11-11 08:19:50|938.4|937.8|938.2|937.8|938.4|938|938.2|937.8|488
1636618800000|2021-11-11 08:20:00|938|937.6|938.4|938|938.4|938|938|937.6|3373
1636618810000|2021-11-11 08:20:10|938.6|938.2|939.2|938.8|939.2|938.8|938.6|938.2|842
1636618820000|2021-11-11 08:20:20|939.4|939|940.2|939.6|940.2|939.6|939.4|939|1306
1636618830000|2021-11-11 08:20:30|940||940.2||940.2||940||0
1636618840000|2021-11-11 08:20:40||939.8||939.6||939.8||939.6|0
1636618850000|2021-11-11 08:20:50|940.4|939.8|940|939.4|940.4|939.8|939.2|939|17458
1636618860000|2021-11-11 08:21:00|939.8|939.2|939.6|939|939.8|939.4|939.4|939|2396
1636618870000|2021-11-11 08:21:10|939.4|938.8|938.6|938|939.4|938.8|938.6|938|10549
1636618880000|2021-11-11 08:21:20|938.4|937.8|937.6|937|938.4|938|937.6|937|197
1636618900000|2021-11-11 08:21:40||937.2||937.2||937.2||937.2|0
1636618910000|2021-11-11 08:21:50|937.8|937.6|938.4|937.6|938.4|937.6|937.8|937.4|2850
1636618920000|2021-11-11 08:22:00|938.2||938.4||938.4||938||0
1636618940000|2021-11-11 08:22:20|938.2|937.8|938.4|937.8|938.4|937.8|938.2|937.6|0
1636618960000|2021-11-11 08:22:40|938.6|938|938.6|938|938.6|938|938.6|938|0
1636618980000|2021-11-11 08:23:00||938.2||938||938.2||938|0
1636619010000|2021-11-11 08:23:30|938.8|938.2|938.4|938|938.8|938.4|938.4|938|4986
1636619020000|2021-11-11 08:23:40|938.2|937.8|937.2|936.8|938.4|937.8|937.2|936.6|10937
1636619050000|2021-11-11 08:24:10|937.4|937|937.6|937.2|937.8|937.2|937.4|936.8|4434
1636619060000|2021-11-11 08:24:20|937.8|937.4|937.8|937.2|937.8|937.4|937.8|937.2|1185
1636619080000|2021-11-11 08:24:40|937.6|937|936.6|936.2|937.6|937|936|935.8|13891
1636619120000|2021-11-11 08:25:20||936.4||936.4||936.4||936.2|628
1636619130000|2021-11-11 08:25:30||936.2||936.2||936.2||936.2|0
1636619140000|2021-11-11 08:25:40|936.4|936|936.4|935.8|936.6|936|936.2|935.8|2995
1636619150000|2021-11-11 08:25:50||936||936||936||936|0
1636619160000|2021-11-11 08:26:00|936.6|936.2|937.2|936.6|937.4|936.8|936.6|936|6944
1636619170000|2021-11-11 08:26:10|937.4|936.8|937.4|936.8|937.4|937|937.4|936.8|57
1636619180000|2021-11-11 08:26:20||937||936.8||937||936.8|0
1636619230000|2021-11-11 08:27:10|937.2|937|936.8|936.2|937.6|937|936.4|936.2|20054
1636619280000|2021-11-11 08:28:00|936.6|936.4|936.8|936.4|936.8|936.6|936.6|936.2|2912
1636619300000|2021-11-11 08:28:20|937|936.6|937|936.6|937.2|936.8|936.8|936.4|13362
1636619320000|2021-11-11 08:28:40|936.8|936.4|936.4|936|937.2|936.4|936|935.4|12364
1636619330000|2021-11-11 08:28:50|936.6|936.2|936.8|936.2|936.8|936.2|936.6|936.2|2436
1636619340000|2021-11-11 08:29:00|936.6|936|935.8|935.4|936.6|936|935.8|935.4|5675
1636619350000|2021-11-11 08:29:10|935.4|935.2|935.6|935|935.8|935.4|935.4|935|949
1636619360000|2021-11-11 08:29:20|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|1338
1636619370000|2021-11-11 08:29:30|||||||||2744
1636619380000|2021-11-11 08:29:40|||||||||2517
1636619400000|2021-11-11 08:30:00||935.6||935.4||935.6||935.4|268
1636619410000|2021-11-11 08:30:10|935.6|935.2|935.6|935|935.8|935.2|935.4|935|1579
1636619420000|2021-11-11 08:30:20||935.4||935.4||935.4||935.4|0
1636619430000|2021-11-11 08:30:30|935.8|935.6|935.8|935.4|936.2|935.8|935.8|935.4|6074
1636619450000|2021-11-11 08:30:50|935.6|935.2|935.8|935.2|935.8|935.4|935.4|935|11140
1636619460000|2021-11-11 08:31:00|935.6|935|935.8|935.2|935.8|935.2|935.4|935|0
1636619490000|2021-11-11 08:31:30|935.6|935.4|935.6|935.2|935.8|935.4|935.6|935.2|153
1636619500000|2021-11-11 08:31:40|935.8||935.8||935.8||935.8||0
1636619510000|2021-11-11 08:31:50|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|0
1636619550000|2021-11-11 08:32:30|935.6|935.2|935|934.6|935.6|935.2|935|934.6|3433
1636619560000|2021-11-11 08:32:40|935.2|934.8|935.4|935|935.4|935.2|935.2|934.8|95
1636619610000|2021-11-11 08:33:30||935.2||935||935.2||935|1000
1636619620000|2021-11-11 08:33:40|935.2|934.8|935.2|934.6|935.4|935|934.4|934.2|31420
1636619630000|2021-11-11 08:33:50|935||935.2||935.2||934.8||292
1636619640000|2021-11-11 08:34:00|935||935||935||934.8||201
1636619670000|2021-11-11 08:34:30|934.8|934.4|934.8|934.4|934.8|934.4|934.4|934.2|1114
1636619690000|2021-11-11 08:34:50|934.6|934.2|934.8|934.4|934.8|934.4|934.4|934.2|238
1636619700000|2021-11-11 08:35:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1636619710000|2021-11-11 08:35:10|934.4|934|934.2|933.6|934.4|934|933.8|933.6|8161
1636619720000|2021-11-11 08:35:20|934||933.8||934||933.8||0
1636619730000|2021-11-11 08:35:30|934|933.8|934.2|933.8|934.4|934.2|933.8|933.6|14826
1636619740000|2021-11-11 08:35:40|934|933.6|934|933.4|934|933.6|933.6|933.2|3129
1636619750000|2021-11-11 08:35:50||933.6||933.4||933.6||933.4|0
1636619760000|2021-11-11 08:36:00|933.8|933.6|934|933.6|934|933.6|933.8|933.4|939
1636619780000|2021-11-11 08:36:20|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933.2|4328
1636619790000|2021-11-11 08:36:30|933.4|933|933.2|932.8|933.4|933.2|932.8|932.4|13051
1636619830000|2021-11-11 08:37:10||933||932.8||933||932.8|3229
1636619850000|2021-11-11 08:37:30|933|932.6|933.2|932.6|933.2|932.6|932.8|932.4|1439
1636619860000|2021-11-11 08:37:40|933||933||933.2||933||0
1636619870000|2021-11-11 08:37:50|932.8|932.4|932.8|932.4|933|932.4|932.8|932.4|0
1636619940000|2021-11-11 08:39:00|932.6|932.2|932.4|932|932.8|932.4|932.4|932|4755
1636619960000|2021-11-11 08:39:20|932.2|931.8|932.8|932.6|932.8|932.6|932|931.6|5920
1636619970000|2021-11-11 08:39:30|932.6|932.4|932.8|932.2|932.8|932.4|932.6|932.2|212
1636619980000|2021-11-11 08:39:40||932.4||932.4||932.4||932.4|0
1636620010000|2021-11-11 08:40:10|933|932.6|934|933.6|934|933.6|933|932.4|10164
1636620020000|2021-11-11 08:40:20|933.8|933.4|933.2|932.6|933.8|933.4|933.2|932.6|8914
1636620030000|2021-11-11 08:40:30|933||933||933||933||0
1636620040000|2021-11-11 08:40:40|933.2|932.4|932.8|932.6|933.6|933.2|932.8|932.4|20590
1636620050000|2021-11-11 08:40:50|932.6|932.4|932.6|932.2|932.6|932.4|932.4|932|438
1636620060000|2021-11-11 08:41:00|932.8|932.4|933.6|933|933.6|933.4|932.8|932.4|4520
1636620080000|2021-11-11 08:41:20|933.8|933.2|933.6|933.2|934|933.8|933.4|933.2|10939
1636620120000|2021-11-11 08:42:00|933.4|933|933.4|933|933.6|933|933.2|932.8|4815
1636620130000|2021-11-11 08:42:10|933.6|932.8|933.6|933.2|933.6|933.2|933.4|932.8|0
1636620170000|2021-11-11 08:42:50|933.4|933|933.6|933.2|933.6|933.2|933.2|932.8|662
1636620180000|2021-11-11 08:43:00|933.4|933|933.4|932.8|933.4|933|933.4|932.8|0
1636620190000|2021-11-11 08:43:10|933.6|933|933.6|933|933.6|933|933.4|933|0
1636620210000|2021-11-11 08:43:30|933.8|933.2|933.8|933.4|933.8|933.4|933.8|933.2|1660
1636620220000|2021-11-11 08:43:40|934|933.6|934|933.6|934|933.6|934|933.6|0
1636620230000|2021-11-11 08:43:50|934.2|933.8|934.8|934.2|934.8|934.4|934.2|933.8|8065
1636620240000|2021-11-11 08:44:00|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.2|0
1636620250000|2021-11-11 08:44:10||934.6||934.4||934.6||934.4|540
1636620270000|2021-11-11 08:44:30|934.6|934.2|934.4|934|934.6|934.2|934.4|934|5345
1636620290000|2021-11-11 08:44:50|934.6|934.2|934.8|934.4|934.8|934.4|934.6|934.2|1108
1636620310000|2021-11-11 08:45:10|935|934.6|934.8|934.6|935|934.6|934.8|934.4|1741
1636620330000|2021-11-11 08:45:30||934.4||934.4||934.4||934.4|699
1636620360000|2021-11-11 08:46:00|935|934.6|935.2|934.8|935.2|934.8|935|934.2|1292
1636620380000|2021-11-11 08:46:20|935|935|935|934.6|935|935|934.8|934.6|5756
1636620390000|2021-11-11 08:46:30|934.8|934.4|935.2|934.6|935.2|934.8|934.6|934.4|1853
1636620400000|2021-11-11 08:46:40|935|934.4|935|934.4|935|934.4|935|934.4|0
1636620410000|2021-11-11 08:46:50|934.8|934.2|934.4|934|934.8|934.2|934.4|934|1913
1636620420000|2021-11-11 08:47:00|934.2|933.8|934.2|933.8|934.2|933.8|934|933.6|439
1636620430000|2021-11-11 08:47:10|934.4|934|934.4|934|934.4|934.2|934.4|933.8|65
1636620440000|2021-11-11 08:47:20|934.2|933.8|934.2|933.8|934.4|933.8|934|933.6|1189
1636620450000|2021-11-11 08:47:30|934|933.6|934.2|933.6|934.2|933.6|934|933.4|0
1636620460000|2021-11-11 08:47:40||933.8||933.8||933.8||933.8|0
1636620480000|2021-11-11 08:48:00|934.4|934|934.4|934.2|934.4|934.2|934.4|934|5341
1636620490000|2021-11-11 08:48:10|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|2094
1636620510000|2021-11-11 08:48:30|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|664
1636620520000|2021-11-11 08:48:40||934.4||934.4||934.4||934.4|0
1636620530000|2021-11-11 08:48:50|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|0
1636620540000|2021-11-11 08:49:00||934.4||934.4||934.4||934.4|0
1636620570000|2021-11-11 08:49:30|934.6|934.2|934.4|934.2|934.8|934.2|934.4|934.2|4936
1636620580000|2021-11-11 08:49:40|934.2|934|934.2|934|934.4|934|934.2|933.8|733
1636620590000|2021-11-11 08:49:50|934|933.8|934|933.6|934|933.8|934|933.4|3387
1636620600000|2021-11-11 08:50:00|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1636620610000|2021-11-11 08:50:10|934|933.6|934.2|933.8|934.4|934|934|933.4|2300
1636620620000|2021-11-11 08:50:20|934.4|934|934.4|934|934.4|934|934.4|934|0
1636620630000|2021-11-11 08:50:30|934.2|933.8|934.4|933.8|934.4|933.8|934.2|933.8|694
1636620640000|2021-11-11 08:50:40|934.2|934|934.4|933.8|934.4|934|934.2|933.8|0
1636620660000|2021-11-11 08:51:00|934.2||934.2||934.2||934.2||0
1636620670000|2021-11-11 08:51:10|933.8|933.6|933.4|933|933.8|933.6|933.4|933|7766
1636620680000|2021-11-11 08:51:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|100
1636620710000|2021-11-11 08:51:50|932.8|932.4|932.8|932.2|932.8|932.4|932.8|932.2|1796
1636620720000|2021-11-11 08:52:00|932.6|932.4|932.8|932.4|932.8|932.4|932.2|932|12557
1636620730000|2021-11-11 08:52:10|933|932.6|933|932.6|933|932.8|932.8|932.4|8256
1636620760000|2021-11-11 08:52:40|932.8|932.8|932.6|932.2|933|932.8|932.6|932.2|12686
1636620790000|2021-11-11 08:53:10|932.8|932.4|933|932.6|933|932.6|932.6|932.4|4845
1636620810000|2021-11-11 08:53:30|932.8|932.4|933|932.6|933|932.6|932.6|932.2|161
1636620840000|2021-11-11 08:54:00|932.8|932.8|932.8|932.4|932.8|932.8|932.6|932.4|4159
1636620850000|2021-11-11 08:54:10||932.2||932.2||932.2||932.2|0
1636620860000|2021-11-11 08:54:20||932.4||932.2||932.4||932.2|0
1636620870000|2021-11-11 08:54:30|933|932.4|933|932.6|933|932.6|933|932.4|24
1636620880000|2021-11-11 08:54:40|||||||||1000
1636620920000|2021-11-11 08:55:20|932.8|932.4|932.6|932.2|933|932.4|932.6|932.2|2900
1636620950000|2021-11-11 08:55:50|932.4||932.4||932.4||932.4||611
1636620960000|2021-11-11 08:56:00|932.6|932.4|932.6|932.4|932.6|932.4|932.4|932.2|15712
1636620970000|2021-11-11 08:56:10|932.8|932.6|933|932.6|933|932.8|932.8|932.6|1427
1636620980000|2021-11-11 08:56:20|||||||||2779
1636620990000|2021-11-11 08:56:30|933.2|932.8|933.4|932.8|933.4|933|933.2|932.8|2523
1636621040000|2021-11-11 08:57:20||933||933||933||933|0
1636621050000|2021-11-11 08:57:30|933.6|933.2|933.4|933.2|933.8|933.4|933.4|933|6918
1636621060000|2021-11-11 08:57:40|933.6|933.4|934|933.6|934|933.6|933.6|933.4|3985
1636621070000|2021-11-11 08:57:50||933.8||933.8||933.8||933.6|568
1636621080000|2021-11-11 08:58:00|934.2|933.6|933.8|933.4|934.2|933.6|933.8|933.4|5581
1636621090000|2021-11-11 08:58:10|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|1688
1636621100000|2021-11-11 08:58:20|933.2|933|933.2|933|933.4|933.2|933.2|933|2513
1636621130000|2021-11-11 08:58:50|933|932.8|933|932.6|933|932.8|932.8|932.4|12511
1636621180000|2021-11-11 08:59:40|933.2|932.8|933.2|933|933.8|933.2|933.2|932.6|10336
1636621190000|2021-11-11 08:59:50|933|932.8|933.2|932.6|933.2|932.8|932.8|932.6|524
1636621200000|2021-11-11 09:00:00||932.8||933||933||932.8|537
1636621210000|2021-11-11 09:00:10|933|932.8|933.2|932.8|933.2|932.8|933|932.6|4373
1636621230000|2021-11-11 09:00:30|933|932.6|932.8|932.4|933|932.6|932.8|932.4|1433
1636621260000|2021-11-11 09:01:00|933|932.8|933|932.6|933.2|933|933|932.6|3273
1636621270000|2021-11-11 09:01:10|932.8||933||933||932.8||553
1636621310000|2021-11-11 09:01:50|932.8|932.4|932.6|932.4|933|932.4|932.6|932.2|9570
1636621320000|2021-11-11 09:02:00|||||||||280
1636621330000|2021-11-11 09:02:10|932.8|932.2|932.8|932.4|933|932.6|932.8|932.2|6036
1636621340000|2021-11-11 09:02:20|933|932.6|933.2|932.8|933.2|933|933|932.6|3199
1636621360000|2021-11-11 09:02:40|933|932.6|932.6|932.4|933|932.6|932.6|932.2|5143
1636621370000|2021-11-11 09:02:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932|351
1636621380000|2021-11-11 09:03:00|932.8|932.4|932.6|932.4|932.8|932.4|932.6|932.4|0
1636621390000|2021-11-11 09:03:10|932.8|932.6|932.8|932.4|933|932.6|932.8|932.4|5511
1636621400000|2021-11-11 09:03:20|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|89
1636621410000|2021-11-11 09:03:30|932.4|932.2|932.8|932.2|932.8|932.2|932.4|932.2|1500
1636621420000|2021-11-11 09:03:40|932.6||932.6||932.6||932.6||0
1636621440000|2021-11-11 09:04:00|932.4|932.4|932.4|932.2|932.4|932.4|932.4|932.2|14
1636621450000|2021-11-11 09:04:10|932.6||932.6||932.6||932.6||0
1636621460000|2021-11-11 09:04:20|932.4|932|931.6|931.2|932.6|932|931.6|931.2|9317
1636621490000|2021-11-11 09:04:50||931.4||931.4||931.4||931.2|2680
1636621500000|2021-11-11 09:05:00|931.8|931.6|932|931.6|932|931.6|931.8|931.4|3442
1636621510000|2021-11-11 09:05:10||931.8||931.8||931.8||931.8|0
1636621520000|2021-11-11 09:05:20|932.2|932|932.4|932|932.4|932|932.2|932|196
1636621530000|2021-11-11 09:05:30|932.2|931.8|932|931.6|932.2|931.8|932|931.6|916
1636621540000|2021-11-11 09:05:40|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|3756
1636621550000|2021-11-11 09:05:50|931.6|931.2|931.4|931|931.6|931.2|931.2|931|4456
1636621570000|2021-11-11 09:06:10|931.2||931.4||931.4||931.2||1639
1636621580000|2021-11-11 09:06:20|931.6|931.2|932.2|931.8|932.2|931.8|931.6|931|5735
1636621610000|2021-11-11 09:06:50|932|931.6|932|931.8|932|931.8|931.8|931.6|9657
1636621620000|2021-11-11 09:07:00|||||||||2054
1636621630000|2021-11-11 09:07:10|932.2|931.6|932|931.8|932.4|932.2|932|931.6|11944
1636621640000|2021-11-11 09:07:20|932.2|932|932.4|932|932.4|932|932.2|932|4949
1636621670000|2021-11-11 09:07:50|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|5807
1636621680000|2021-11-11 09:08:00|932.4|932.2|932.4|932|932.4|932.2|932.4|932|770
1636621720000|2021-11-11 09:08:40|932.2||932.2||932.2||932.2||0
1636621730000|2021-11-11 09:08:50|||||||||5
1636621740000|2021-11-11 09:09:00|932.4|932.2|932.8|932.6|932.8|932.6|932.4|932.2|3751
1636621750000|2021-11-11 09:09:10|933||933||933||933||0
1636621760000|2021-11-11 09:09:20|||||||||3489
1636621790000|2021-11-11 09:09:50|932.8|932.4|932.4|932|932.8|932.4|932.4|932|5319
1636621800000|2021-11-11 09:10:00|932.2||932.4||932.4||932.2||1120
1636621810000|2021-11-11 09:10:10|932.8|932.2|932.8|932.4|932.8|932.6|932.6|932|24178
1636621900000|2021-11-11 09:11:40|933|932.6|932.6|932.2|933|932.6|932.4|932.2|3846
1636621910000|2021-11-11 09:11:50|932.4|932|932|931.6|932.4|932|932|931.6|1299
1636621930000|2021-11-11 09:12:10|931.8|931.8|932|931.6|932|931.8|931.8|931.6|153
1636621940000|2021-11-11 09:12:20||931.8||931.8||931.8||931.8|0
1636621960000|2021-11-11 09:12:40|932.2|931.6|932.6|932|932.6|932|932.2|931.6|3184
1636621970000|2021-11-11 09:12:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|0
1636621990000|2021-11-11 09:13:10|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|1736
1636622030000|2021-11-11 09:13:50|932.6|932.2|932.4|932.2|932.8|932.2|932.4|932.2|4376
1636622040000|2021-11-11 09:14:00|932.6||932.6||932.6||932.6||0
1636622070000|2021-11-11 09:14:30|932.4||932.4||932.4||932.4||0
1636622090000|2021-11-11 09:14:50|932.6||932.6||932.6||932.4||119
1636622140000|2021-11-11 09:15:40|932.4|932.4|932.2|931.8|932.4|932.4|932.2|931.8|9294
1636622160000|2021-11-11 09:16:00|932.4|932|932.6|932.2|932.6|932.2|932.4|931.8|7752
1636622200000|2021-11-11 09:16:40|932.4|932|932.2|932|932.6|932|932.2|932|2129
1636622210000|2021-11-11 09:16:50|932|931.8|932|931.8|932|931.8|932|931.8|1543
1636622220000|2021-11-11 09:17:00|932.2|932|932.2|932|932.2|932|932.2|932|2843
1636622250000|2021-11-11 09:17:30||931.8||931.8||931.8||931.8|783
1636622280000|2021-11-11 09:18:00|932.4|932.2|932.4|932|932.6|932.4|932.4|932|1443
1636622290000|2021-11-11 09:18:10|932.6|932.2|932.8|932.4|932.8|932.6|932.6|932.2|1104
1636622330000|2021-11-11 09:18:50|932.6|932.2|932.4|932|932.8|932.2|932.2|931.8|11310
1636622340000|2021-11-11 09:19:00||931.8||932||932||931.8|0
1636622370000|2021-11-11 09:19:30|932.6|932.2|932.4|932|932.6|932.2|932.4|932|2520
1636622420000|2021-11-11 09:20:20||932.2||932.2||932.2||932.2|1812
1636622430000|2021-11-11 09:20:30|932.2|932|932.2|931.8|932.2|932|932|931.8|5932
1636622480000|2021-11-11 09:21:20|932|931.6|932|931.8|932|931.8|931.8|931.6|5186
1636622500000|2021-11-11 09:21:40|932.2|932|932.6|932.4|932.6|932.4|932.2|932|9039
1636622550000|2021-11-11 09:22:30|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|309
1636622570000|2021-11-11 09:22:50|||||||||550
1636622600000|2021-11-11 09:23:20||932.4||932.4||932.4||932.2|357
1636622630000|2021-11-11 09:23:50|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|4454
1636622640000|2021-11-11 09:24:00||932.2||932.2||932.2||932.2|0
1636622690000|2021-11-11 09:24:50||932.4||932.4||932.4||932.4|189
1636622700000|2021-11-11 09:25:00|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|322
1636622710000|2021-11-11 09:25:10|||||||||394
1636622730000|2021-11-11 09:25:30|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.2|2336
1636622750000|2021-11-11 09:25:50|933|932.6|933|932.8|933|932.8|933|932.6|937
1636622770000|2021-11-11 09:26:10|933.2|933|933.6|933.2|933.6|933.4|933|933|2316
1636622800000|2021-11-11 09:26:40|933.8|933.4|934.2|934|934.2|934|933.8|933.4|5673
1636622810000|2021-11-11 09:26:50|934|933.8|933.6|933.2|934|933.8|933.6|933.2|13263
1636622830000|2021-11-11 09:27:10|933.4|933|933.4|933|933.4|933|933.4|933|2415
1636622840000|2021-11-11 09:27:20|933.2|932.8|933.2|932.8|933.4|933|933|932.8|979
1636622850000|2021-11-11 09:27:30|933.4|933|933.2|932.8|933.4|933.2|933.2|932.8|10980
1636622860000|2021-11-11 09:27:40|933.4|933|934|933.8|934|933.8|933.4|932.8|7745
1636622870000|2021-11-11 09:27:50|934.2|933.6|934.2|934|934.2|934|934.2|933.6|25
1636622880000|2021-11-11 09:28:00|934|933.8|934.2|933.6|934.2|933.8|934|933.6|1983
1636622890000|2021-11-11 09:28:10|934|933.4|934.2|933.6|934.2|933.8|933.8|933.4|0
1636622900000|2021-11-11 09:28:20|934|933.8|934.6|934.2|934.6|934.4|934|933.6|799
1636622910000|2021-11-11 09:28:30|934.4|934.4|934.4|934|934.4|934.4|934.4|934|48
1636622920000|2021-11-11 09:28:40|934.2|934.2|934.2|933.8|934.4|934.2|934|933.8|139
1636622940000|2021-11-11 09:29:00|934|933.6|933.8|933.4|934|933.6|933.8|933.4|2320
1636622950000|2021-11-11 09:29:10|934|933.6|934.2|933.6|934.4|934|934|933.4|5099
1636622960000|2021-11-11 09:29:20|934|933.8|934|933.6|934.2|933.8|934|933.6|0
1636622970000|2021-11-11 09:29:30|934.2|933.8|934.2|933.8|934.2|933.8|934|933.6|0
1636622990000|2021-11-11 09:29:50|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|6368
1636623000000|2021-11-11 09:30:00|934.8|934.6|934.8|934.2|935|934.8|934.6|934.2|4087
1636623010000|2021-11-11 09:30:10|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|0
1636623020000|2021-11-11 09:30:20|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1636623030000|2021-11-11 09:30:30|934.6||934.6||934.6||934.6||0
1636623050000|2021-11-11 09:30:50|||||||||2500
1636623060000|2021-11-11 09:31:00|934.4|934.2|934|933.6|934.4|934.2|934|933.6|1483
1636623070000|2021-11-11 09:31:10|934.2|933.8|934.2|933.8|934.2|933.8|934|933.6|0
1636623090000|2021-11-11 09:31:30|934|933.6|933.8|933.6|934|933.6|933.8|933.6|782
1636623100000|2021-11-11 09:31:40|934||934||934.2||934||0
1636623110000|2021-11-11 09:31:50|933.8|933.8|933.8|933.6|934.2|933.8|933.8|933.6|75
1636623120000|2021-11-11 09:32:00|934||933.8||934||933.8||0
1636623130000|2021-11-11 09:32:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.2|557
1636623140000|2021-11-11 09:32:20|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|1000
1636623210000|2021-11-11 09:33:30|933.6|933.6|934|933.6|934.2|933.8|933.6|933.6|569
1636623220000|2021-11-11 09:33:40|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1636623240000|2021-11-11 09:34:00|934|933.6|933.8|933.4|934.2|933.6|933.6|933.4|3587
1636623250000|2021-11-11 09:34:10|934|933.6|934|933.6|934|933.8|934|933.4|1943
1636623260000|2021-11-11 09:34:20|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|3615
1636623270000|2021-11-11 09:34:30|934|933.6|933.8|933.4|934|933.6|933.8|933.4|243
1636623280000|2021-11-11 09:34:40|934|933.6|933.8|933.4|934|933.6|933.8|933.4|2622
1636623290000|2021-11-11 09:34:50|933.6|933.2|933.6|933.2|933.8|933.2|933.4|933.2|2230
1636623300000|2021-11-11 09:35:00|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|145
1636623310000|2021-11-11 09:35:10|933.4|933.4|933.4|933|933.6|933.4|933.4|933|157
1636623320000|2021-11-11 09:35:20|933.6||933.4||933.6||933.4||0
1636623330000|2021-11-11 09:35:30|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1636623340000|2021-11-11 09:35:40|933.4|933|933.4|933|933.4|933|933.2|933|0
1636623360000|2021-11-11 09:36:00|933|932.8|933.2|932.8|933.2|932.8|933|932.8|16
1636623370000|2021-11-11 09:36:10|933.4|933|933.2|933|933.4|933|933.2|933|7417
1636623390000|2021-11-11 09:36:30|933|932.8|933.2|932.8|933.2|932.8|932.8|932.6|6230
1636623400000|2021-11-11 09:36:40|933|932.6|932.8|932.4|933.2|932.6|932.6|932.4|2650
1636623410000|2021-11-11 09:36:50|932.6|932.6|932.4|932|932.6|932.6|932.4|932|6090
1636623420000|2021-11-11 09:37:00||932.2||932||932.2||932|1787
1636623430000|2021-11-11 09:37:10|932.6|932.2|932.6|932.2|932.6|932.4|932.4|932|2002
1636623440000|2021-11-11 09:37:20|932.4|932|932.4|932.2|932.4|932.2|932.2|932|1906
1636623450000|2021-11-11 09:37:30||932||932||932.2||932|1346
1636623460000|2021-11-11 09:37:40|932.2||932.4||932.4||932.2||1300
1636623490000|2021-11-11 09:38:10|932.2|931.8|932.4|932|932.4|932.2|932|931.8|8901
1636623510000|2021-11-11 09:38:30|||||||||2150
1636623520000|2021-11-11 09:38:40|932|931.8|932.4|932|932.4|932|932|931.6|4323
1636623550000|2021-11-11 09:39:10|932.6|932.2|932.8|932.4|932.8|932.6|932.6|932|8033
1636623560000|2021-11-11 09:39:20||932.6||932.6||932.6||932.6|0
1636623580000|2021-11-11 09:39:40|933|932.8|932.6|932.4|933.2|933|932.6|932.4|10488
1636623590000|2021-11-11 09:39:50|932.4|932.2|932.4|932|932.4|932.2|932.4|932|280
1636623620000|2021-11-11 09:40:20|932.2|931.8|932.4|932|932.4|932|932.2|931.8|449
1636623660000|2021-11-11 09:41:00|932.6|932.2|932.2|932|932.6|932.4|932.2|932|11568
1636623680000|2021-11-11 09:41:20|932|931.8|932.2|932|932.2|932|932|931.8|560
1636623690000|2021-11-11 09:41:30|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|4632
1636623720000|2021-11-11 09:42:00|932.4|932.4|932.8|932.4|932.8|932.6|932.4|932.4|1418
1636623740000|2021-11-11 09:42:20|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932|2062
1636623770000|2021-11-11 09:42:50|932.2|932|932.4|932|932.4|932|932.2|932|2662
1636623780000|2021-11-11 09:43:00||932.2||932||932.2||932|2076
1636623810000|2021-11-11 09:43:30|932.2|932.2|932.4|932|932.4|932.2|932.2|932|4158
1636623820000|2021-11-11 09:43:40|932.2|931.8|932.2|931.8|932.4|931.8|932|931.6|1344
1636623830000|2021-11-11 09:43:50|932|932|932.2|931.8|932.2|932|932|931.6|100
1636623840000|2021-11-11 09:44:00|932|932|932.2|931.8|932.2|932|932|931.6|48
1636623850000|2021-11-11 09:44:10||931.6||931.8||931.8||931.6|0
1636623870000|2021-11-11 09:44:30|932|931.6|932|931.6|932.2|931.8|931.8|931.6|4376
1636623890000|2021-11-11 09:44:50|||||||||581
1636623900000|2021-11-11 09:45:00|932.2|931.8|932|931.6|932.4|932|931.8|931.6|14372
1636623910000|2021-11-11 09:45:10|931.8|931.4|931.8|931.6|932|931.6|931.6|931.4|11559
1636623920000|2021-11-11 09:45:20|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|5973
1636623930000|2021-11-11 09:45:30|932||932||932||932||7852
1636623940000|2021-11-11 09:45:40|932.4|931.8|932.2|931.8|932.4|932.2|932.2|931.6|15542
1636623950000|2021-11-11 09:45:50|932|931.6|932|931.6|932|931.6|931.8|931.6|1769
1636623960000|2021-11-11 09:46:00|931.8|931.8|931.8|931.6|932|931.8|931.8|931.6|2508
1636623980000|2021-11-11 09:46:20|931.6|931.4|932.2|931.8|932.2|932|931.6|931.4|24382
1636624010000|2021-11-11 09:46:50||932||931.8||932||931.8|2752
1636624030000|2021-11-11 09:47:10||932||932||932||931.8|0
1636624040000|2021-11-11 09:47:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|12
1636624050000|2021-11-11 09:47:30|932.2|932|932.4|932|932.4|932.2|932.2|932|5473
1636624060000|2021-11-11 09:47:40|932.2||932.2||932.2||932.2||0
1636624070000|2021-11-11 09:47:50|||||||||2649
1636624080000|2021-11-11 09:48:00|932.4|932.2|932.4|932|932.4|932.2|932.4|932|1738
1636624100000|2021-11-11 09:48:20|932.2||932.4||932.4||932.2||1070
1636624110000|2021-11-11 09:48:30|932.2|931.8|932|931.8|932.2|931.8|932|931.8|693
1636624120000|2021-11-11 09:48:40|931.8|931.6|931.8|931.4|932|931.6|931.6|931.4|5949
1636624130000|2021-11-11 09:48:50|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|3882
1636624140000|2021-11-11 09:49:00|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.2|0
1636624160000|2021-11-11 09:49:20||931.6||931.6||931.6||931.6|0
1636624180000|2021-11-11 09:49:40|932|931.4|931.4|931|932|931.4|931.4|931|2749
1636624200000|2021-11-11 09:50:00|931.2|930.8|931|930.6|931.4|930.8|931|930.6|41762
1636624280000|2021-11-11 09:51:20||930.8||930.8||930.8||930.8|1193
1636624290000|2021-11-11 09:51:30|930.6|930.6|930.8|930.4|930.8|930.6|930.6|930.4|13959
1636624310000|2021-11-11 09:51:50|931|930.6|931|930.8|931|930.8|931|930.4|6019
1636624320000|2021-11-11 09:52:00|931.2|931|931.4|931.2|931.4|931.2|931.2|931|3066
1636624370000|2021-11-11 09:52:50|931.6|931.4|932|931.6|932|931.8|931.6|931.4|9948
1636624380000|2021-11-11 09:53:00|||||||||600
1636624440000|2021-11-11 09:54:00|931.8|931.4|931.2|930.8|931.8|931.6|931|930.8|7518
1636624450000|2021-11-11 09:54:10|931|930.6|931|930.6|931|930.8|930.8|930.6|889
1636624460000|2021-11-11 09:54:20|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1636624470000|2021-11-11 09:54:30|931|930.6|930.8|930.4|931|930.6|930.6|930.4|5149
1636624480000|2021-11-11 09:54:40|931|930.6|931|930.6|931|930.8|931|930.6|2239
1636624500000|2021-11-11 09:55:00|931.2|930.8|931|930.6|931.2|931|931|930.6|3079
1636624510000|2021-11-11 09:55:10|931.2|930.8|931|930.6|931.2|930.8|931|930.6|1274
1636624530000|2021-11-11 09:55:30|930.8|930.4|931|930.6|931|930.6|930.8|930.4|4378
1636624560000|2021-11-11 09:56:00|931.2|930.8|930.8|930.4|931.2|931|930.8|930.4|13630
1636624570000|2021-11-11 09:56:10|931|930.6|931.2|930.8|931.2|930.8|931|930.4|2033
1636624580000|2021-11-11 09:56:20|931|931|931.2|931|931.2|931|931|931|0
1636624590000|2021-11-11 09:56:30|931|930.8|931.2|930.8|931.2|930.8|931|930.8|201
1636624600000|2021-11-11 09:56:40|931.4|931|931.2|930.8|931.4|931|931.2|930.8|930
1636624610000|2021-11-11 09:56:50|931.4|931|931.4|931|931.4|931|931.2|931|0
1636624620000|2021-11-11 09:57:00|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|2083
1636624650000|2021-11-11 09:57:30|931.4|931|931.6|931.2|931.6|931.4|931.4|931|2982
1636624660000|2021-11-11 09:57:40|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.2|1939
1636624670000|2021-11-11 09:57:50|932|931.6|932|931.8|932|931.8|932|931.6|2160
1636624680000|2021-11-11 09:58:00|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|2919
1636624690000|2021-11-11 09:58:10|932|931.6|931.8|931.4|932|931.6|931.8|931.4|0
1636624730000|2021-11-11 09:58:50|932|931.6|932|931.6|932|931.6|932|931.6|4790
1636624740000|2021-11-11 09:59:00|932.2|931.8|932|931.6|932.2|932|932|931.6|1743
1636624790000|2021-11-11 09:59:50||931.8||931.6||931.8||931.6|0
1636624800000|2021-11-11 10:00:00||931.8||931.6||931.8||931.6|0
1636624810000|2021-11-11 10:00:10||931.8||931.6||931.8||931.6|0
1636624840000|2021-11-11 10:00:40||931.8||931.8||931.8||931.8|566
1636624890000|2021-11-11 10:01:30|932.2|932|932.2|931.8|932.2|932|932.2|931.8|8301
1636624920000|2021-11-11 10:02:00|932|931.6|932|931.8|932|931.8|931.8|931.6|5073
1636624940000|2021-11-11 10:02:20|932.2|932|932.6|932.2|932.6|932.4|932.2|932|1121
1636624950000|2021-11-11 10:02:30||932.4||932.4||932.4||932.2|115
1636624960000|2021-11-11 10:02:40||932.2||932.2||932.4||932.2|0
1636624970000|2021-11-11 10:02:50||932.4||932.2||932.4||932.2|0
1636624990000|2021-11-11 10:03:10|||||||||1500
1636625020000|2021-11-11 10:03:40|||||||||809
1636625030000|2021-11-11 10:03:50|932.4||932.4||932.4||932.4||6041
1636625040000|2021-11-11 10:04:00|932.6||932.6||932.6||932.6||406
1636625050000|2021-11-11 10:04:10|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|1701
1636625060000|2021-11-11 10:04:20|933|932.6|932.6|932.2|933|932.6|932.4|932.2|414
1636625070000|2021-11-11 10:04:30|932.4||932.6||932.6||932.4||282
1636625090000|2021-11-11 10:04:50|932.4||932.4||932.4||932.4||100
1636625100000|2021-11-11 10:05:00|932.6||932.6||932.6||932.6||1000
1636625110000|2021-11-11 10:05:10|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|3
1636625150000|2021-11-11 10:05:50|933|932.6|932.8|932.6|933|932.8|932.8|932.4|4742
1636625160000|2021-11-11 10:06:00|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|3173
1636625180000|2021-11-11 10:06:20|932.6||932.6||932.6||932.6||1303
1636625190000|2021-11-11 10:06:30|932.4||932.4||932.4||932.4||0
1636625200000|2021-11-11 10:06:40|932.2|932|932.2|931.8|932.2|932|932|931.8|1158
1636625250000|2021-11-11 10:07:30|932.4|932|932.6|932.4|932.6|932.4|932.4|931.8|3783
1636625270000|2021-11-11 10:07:50|932.8|932.6|933|932.6|933|932.8|932.8|932.6|130
1636625280000|2021-11-11 10:08:00|932.8|932.8|933.2|932.8|933.2|932.8|932.8|932.8|1568
1636625290000|2021-11-11 10:08:10|933|932.6|933.2|932.8|933.2|932.8|933|932.6|368
1636625300000|2021-11-11 10:08:20|933.4|933|933.6|933.2|933.6|933.2|933.4|933|557
1636625310000|2021-11-11 10:08:30|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1636625360000|2021-11-11 10:09:20||933.6||933.6||933.6||933.6|3958
1636625370000|2021-11-11 10:09:30|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|2440
1636625390000|2021-11-11 10:09:50|933.6|933.2|933.2|932.8|933.6|933.2|933.2|932.8|3722
1636625460000|2021-11-11 10:11:00|933|932.6|932.8|932.6|933|932.6|932.8|932.6|2322
1636625470000|2021-11-11 10:11:10|933|932.4|933|932.6|933|932.8|933|932.4|1423
1636625500000|2021-11-11 10:11:40|932.8||933||933||932.8||0
1636625520000|2021-11-11 10:12:00|932.8||933||933||932.8||0
1636625550000|2021-11-11 10:12:30|932.8|932.4|932.8|932.4|933|932.4|932.6|932.4|739
1636625560000|2021-11-11 10:12:40|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932|2090
1636625590000|2021-11-11 10:13:10|||||||||4257
1636625600000|2021-11-11 10:13:20|932.2|932|932.2|932|932.2|932|932.2|932|1828
1636625610000|2021-11-11 10:13:30|932.4||932.4||932.4||932.4||2500
1636625650000|2021-11-11 10:14:10|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|57
1636625660000|2021-11-11 10:14:20|932.4|932.2|932.4|932|932.4|932.2|932.4|932|2536
1636625700000|2021-11-11 10:15:00|932.2|932.2|932|931.6|932.2|932.2|932|931.6|13385
1636625730000|2021-11-11 10:15:30|931.8|931.4|932|931.6|932|931.6|931.6|931.4|160
1636625750000|2021-11-11 10:15:50||931.8||931.6||931.8||931.6|1100
1636625760000|2021-11-11 10:16:00||931.8||931.8||931.8||931.6|542
1636625770000|2021-11-11 10:16:10|931.8|931.6|931.8|931.6|932|931.6|931.6|931.4|1785
1636625780000|2021-11-11 10:16:20|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|291
1636625790000|2021-11-11 10:16:30||931.6||931.4||931.6||931.4|72
1636625830000|2021-11-11 10:17:10||931.6||931.4||931.6||931.4|299
1636625840000|2021-11-11 10:17:20||931.6||931.6||931.6||931.6|1502
1636625860000|2021-11-11 10:17:40|931.6|931.4|931.6|931.2|931.8|931.4|931.2|931|9238
1636625880000|2021-11-11 10:18:00|931.4||931.4||931.4||931.4||18
1636625890000|2021-11-11 10:18:10|931.2|931|931.2|931|931.4|931|931.2|931|1796
1636625900000|2021-11-11 10:18:20|||||||||1033
1636625910000|2021-11-11 10:18:30|931|930.8|931|930.6|931|930.8|931|930.6|4642
1636625950000|2021-11-11 10:19:10|930.8|930.4|930.8|930.4|931|930.4|930.6|930.4|3745
1636625980000|2021-11-11 10:19:40|930.6|930.2|930.4|930.2|930.8|930.2|930.4|930|3326
1636626000000|2021-11-11 10:20:00|930.2|930|930.4|930.2|930.4|930.2|930.2|930|20108
1636626010000|2021-11-11 10:20:10||930||930.2||930.2||930|1216
1636626030000|2021-11-11 10:20:30|930.2|930|930.2|930|930.2|930|930.2|930|1235
1636626040000|2021-11-11 10:20:40|930|929.8|930|929.6|930|929.8|929.6|929.4|141720
1636626050000|2021-11-11 10:20:50|929.8||929.8||929.8||929.8||0
1636626060000|2021-11-11 10:21:00|930|929.8|929.8|929.6|930|929.8|929.8|929.6|4943
1636626070000|2021-11-11 10:21:10|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|821
1636626100000|2021-11-11 10:21:40|||||||||887
1636626130000|2021-11-11 10:22:10|929.6|929.6|929.8|929.6|929.8|929.6|929.6|929.4|7020
1636626160000|2021-11-11 10:22:40|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.4|2296
1636626170000|2021-11-11 10:22:50|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|94
1636626180000|2021-11-11 10:23:00|929.6||929.8||929.8||929.6||0
1636626210000|2021-11-11 10:23:30|929.6|929.6|929.6|929.4|929.8|929.6|929.6|929.4|5245
1636626220000|2021-11-11 10:23:40|929.4|929.2|929|928.8|929.4|929.2|929|928.8|6051
1636626230000|2021-11-11 10:23:50|929.2|929|929.4|929|929.4|929.2|929.2|929|6568
1636626240000|2021-11-11 10:24:00|929.2|928.8|929|928.8|929.2|929|929|928.8|1100
1636626250000|2021-11-11 10:24:10|929.2|929|929.4|929.2|929.4|929.2|929.2|928.8|1947
1636626260000|2021-11-11 10:24:20|929.6|929.4|929.6|929.2|929.6|929.4|929.4|929.2|529
1636626320000|2021-11-11 10:25:20|929.4||929.4||929.4||929.4||1103
1636626330000|2021-11-11 10:25:30|929.2|929|929.2|928.8|929.2|929|929.2|928.8|1902
1636626350000|2021-11-11 10:25:50|929.4|929|929.4|929.2|929.6|929.4|929.4|928.8|12783
1636626360000|2021-11-11 10:26:00|929.6|929|929.4|929|929.6|929|929.2|929|1906
1636626370000|2021-11-11 10:26:10|929.2||929.2||929.2||929.2||0
1636626380000|2021-11-11 10:26:20|929|928.8|929|928.8|929|928.8|929|928.8|1727
1636626390000|2021-11-11 10:26:30|929.2|929|929.2|929|929.2|929|929.2|929|1373
1636626400000|2021-11-11 10:26:40|929|928.8|929|928.8|929.2|928.8|929|928.8|0
1636626410000|2021-11-11 10:26:50|929.2|929|929.2|928.8|929.2|929|929|928.8|8026
1636626420000|2021-11-11 10:27:00|929||929||929||929||0
1636626440000|2021-11-11 10:27:20|929.2||929.2||929.2||929.2||77
1636626460000|2021-11-11 10:27:40||929||929||929||929|0
1636626470000|2021-11-11 10:27:50||928.8||928.8||929||928.8|0
1636626480000|2021-11-11 10:28:00|929.4|929|929.6|929.2|929.6|929.2|929.4|928.8|3112
1636626490000|2021-11-11 10:28:10||929.4||929.2||929.4||929.2|3183
1636626500000|2021-11-11 10:28:20|929.4||929.4||929.4||929.4||0
1636626510000|2021-11-11 10:28:30|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1287
1636626540000|2021-11-11 10:29:00|929.4||929.4||929.4||929.4||0
1636626550000|2021-11-11 10:29:10|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|3033
1636626560000|2021-11-11 10:29:20|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|1066
1636626570000|2021-11-11 10:29:30|929.2|929|929.4|929|929.4|929|929.2|928.8|3503
1636626610000|2021-11-11 10:30:10|929.2|928.8|929.4|929|929.4|929|929.2|928.8|6256
1636626620000|2021-11-11 10:30:20|929.2||929.2||929.4||929.2||239
1636626630000|2021-11-11 10:30:30|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|3121
1636626650000|2021-11-11 10:30:50|929.8|929.4|929.6|929.4|929.8|929.6|929.4|929.2|13605
1636626660000|2021-11-11 10:31:00||929.2||929.2||929.4||929.2|1498
1636626670000|2021-11-11 10:31:10|929.4|929|929.4|929|929.4|929|929.4|929|2072
1636626690000|2021-11-11 10:31:30||929.2||929||929.2||929|13350
1636626700000|2021-11-11 10:31:40|929.2|928.8|929|928.8|929.4|928.8|928.8|928.4|9470
1636626710000|2021-11-11 10:31:50|929.2||929.2||929.2||929.2||0
1636626720000|2021-11-11 10:32:00|929.4|929|929.4|929|929.6|929.2|929.4|928.8|1064
1636626730000|2021-11-11 10:32:10|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|1209
1636626740000|2021-11-11 10:32:20|929.6|929.4|929.4|929|929.6|929.4|929.4|929|2847
1636626750000|2021-11-11 10:32:30||929.2||929||929.2||929|0
1636626790000|2021-11-11 10:33:10|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|728
1636626800000|2021-11-11 10:33:20|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.4|32
1636626810000|2021-11-11 10:33:30|930||930||930||930||1761
1636626820000|2021-11-11 10:33:40||929.8||929.8||929.8||929.8|2518
1636626830000|2021-11-11 10:33:50|930.2|930|930.4|930|930.4|930.2|930.2|930|11484
1636626900000|2021-11-11 10:35:00|930.6|930.2|931|930.6|931|930.6|930.6|930.2|2662
1636626910000|2021-11-11 10:35:10|931.2|930.8|931|930.8|931.2|930.8|931|930.8|0
1636626920000|2021-11-11 10:35:20|931.2|930.6|931|930.6|931.2|930.6|930.8|930.4|1701
1636626930000|2021-11-11 10:35:30|930.8|930.4|930|929.6|931|930.4|930|929.6|6771
1636626950000|2021-11-11 10:35:50|930.2|929.8|930|929.6|930.2|929.8|930|929.6|0
1636626960000|2021-11-11 10:36:00|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|0
1636626970000|2021-11-11 10:36:10|930|929.6|929.6|929.2|930|929.6|929.6|929.2|1449
1636626980000|2021-11-11 10:36:20|929.8|929.4|929.6|929.4|929.8|929.6|929.6|929.2|25578
1636626990000|2021-11-11 10:36:30|929.4|929.2|929.6|929.2|929.6|929.4|929.2|929|3442
1636627000000|2021-11-11 10:36:40||929.4||929.4||929.4||929.4|0
1636627010000|2021-11-11 10:36:50|929.4|929.2|929.6|929.2|929.6|929.4|929.4|929.2|6
1636627060000|2021-11-11 10:37:40|929.4|929|928.8|928.4|929.6|929|928.6|928.4|6477
1636627070000|2021-11-11 10:37:50|929|928.6|929|928.6|929.2|928.8|929|928.6|1851
1636627100000|2021-11-11 10:38:20|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|3963
1636627120000|2021-11-11 10:38:40|929|928.6|928.8|928.4|929|928.6|928.8|928.4|598
1636627140000|2021-11-11 10:39:00|929|928.6|929|928.6|929.4|929|929|928.6|5648
1636627170000|2021-11-11 10:39:30|929.2|928.8|929.2|929|929.2|929|929.2|928.8|294
1636627200000|2021-11-11 10:40:00|929.4|929.2|929.2|929|929.4|929.2|929.2|929|2557
1636627240000|2021-11-11 10:40:40|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|1321
1636627250000|2021-11-11 10:40:50||929||929.2||929.2||929|0
1636627260000|2021-11-11 10:41:00|929.6|929.4|929.8|929.4|930|929.4|929.4|929.2|2411
1636627280000|2021-11-11 10:41:20|930|929.6|930.2|929.8|930.2|930|930|929.6|3092
1636627290000|2021-11-11 10:41:30||930||930||930||930|0
1636627300000|2021-11-11 10:41:40|930|929.8|930.2|929.8|930.2|929.8|930|929.8|2334
1636627320000|2021-11-11 10:42:00|930|929.6|929.8|929.4|930.2|929.6|929.8|929.4|4144
1636627340000|2021-11-11 10:42:20|930|929.6|930.2|929.8|930.2|929.8|930|929.6|3869
1636627350000|2021-11-11 10:42:30|930.4|930|930.4|930.2|930.6|930.2|930.4|930|830
1636627380000|2021-11-11 10:43:00|930.2|930|930.2|930|930.2|930|930.2|930|106
1636627390000|2021-11-11 10:43:10|930|929.8|930.2|929.8|930.2|929.8|930|929.6|1227
1636627410000|2021-11-11 10:43:30|930|929.6|929.8|929.4|930|929.6|929.8|929.4|1508
1636627430000|2021-11-11 10:43:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1636627440000|2021-11-11 10:44:00||929.4||929.4||929.4||929.2|2246
1636627460000|2021-11-11 10:44:20|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|1001
1636627480000|2021-11-11 10:44:40|929.6|929.2|929.4|929|929.8|929.2|929.4|929|1903
1636627490000|2021-11-11 10:44:50|929.2|928.8|929.4|929.2|929.4|929.2|929.2|928.8|8680
1636627540000|2021-11-11 10:45:40|929.6|929.4|930|929.6|930|929.6|929.6|929.4|4781
1636627570000|2021-11-11 10:46:10|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|393
1636627580000|2021-11-11 10:46:20|929.6||929.8||929.8||929.6||0
1636627610000|2021-11-11 10:46:50|930|929.6|929.8|929.6|930|929.8|929.8|929.6|3761
1636627630000|2021-11-11 10:47:10|930|929.8|929.8|929.6|930|929.8|929.8|929.6|1127
1636627640000|2021-11-11 10:47:20|930||930||930||930||4
1636627650000|2021-11-11 10:47:30||929.8||929.8||929.8||929.8|0
1636627660000|2021-11-11 10:47:40|930.2|930|930|929.8|930.4|930|930|929.8|7136
1636627670000|2021-11-11 10:47:50|930.2|930|931.4|931|931.8|931.6|930.2|929.8|93803
1636627690000|2021-11-11 10:48:10|931.2|930.8|931|930.6|931.2|930.8|931|930.6|2821
1636627700000|2021-11-11 10:48:20|930.8|930.8|930|929.8|931|930.8|930|929.8|12600
1636627710000|2021-11-11 10:48:30|929.8|929.6|929.6|929.2|930|929.6|929.6|929.2|2284
1636627720000|2021-11-11 10:48:40|929.4|929|929.4|929|929.4|929|929|928.6|21345
1636627730000|2021-11-11 10:48:50|929.2|929.2|929.4|929|929.4|929.2|929.2|929|805
1636627750000|2021-11-11 10:49:10|929.2|928.8|929|928.6|929.4|928.8|929|928.6|2731
1636627780000|2021-11-11 10:49:40|929.2|928.8|929.6|929.2|929.6|929.2|929.2|928.8|3981
1636627790000|2021-11-11 10:49:50|929.4|929|929.4|929|929.4|929|929|928.8|5464
1636627800000|2021-11-11 10:50:00|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|2040
1636627810000|2021-11-11 10:50:10|929|928.6|929.2|928.8|929.2|928.8|928.8|928.4|4832
1636627820000|2021-11-11 10:50:20|929|928.6|929|928.8|929|928.8|928.8|928.6|3936
1636627830000|2021-11-11 10:50:30|929.2|929|929.2|928.8|929.2|929|929.2|928.8|525
1636627840000|2021-11-11 10:50:40|||||||||100
1636627870000|2021-11-11 10:51:10|929|928.6|929|928.6|929|928.8|928.8|928.4|3525
1636627880000|2021-11-11 10:51:20|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|1291
1636627910000|2021-11-11 10:51:50||928.6||928.4||928.6||928.4|1766
1636627920000|2021-11-11 10:52:00||928.6||928.4||928.6||928.4|2000
1636627930000|2021-11-11 10:52:10|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928|13041
1636627940000|2021-11-11 10:52:20|928.6|928.4|928.8|928.4|929|928.8|928.6|928.4|8984
1636627950000|2021-11-11 10:52:30|929|928.6|929|928.6|929|928.6|928.8|928.4|150
1636627960000|2021-11-11 10:52:40|928.8|928.4|928.6|928.4|929|928.4|928.6|928.2|653
1636627980000|2021-11-11 10:53:00||928.2||928.2||928.2||928.2|0
1636627990000|2021-11-11 10:53:10||928.4||928.4||928.4||928.2|0
1636628000000|2021-11-11 10:53:20|928.8|928.6|928.8|928.4|929.2|928.8|928.8|928.4|0
1636628030000|2021-11-11 10:53:50|929|928.6|929.2|928.8|929.2|929|929|928.6|1857
1636628050000|2021-11-11 10:54:10|929|928.6|929|928.6|929|928.8|928.8|928.6|209
1636628060000|2021-11-11 10:54:20|928.8||929||929||928.8||85
1636628070000|2021-11-11 10:54:30|928.8||928.8||928.8||928.8||0
1636628080000|2021-11-11 10:54:40|928.6|928.4|928.6|928.2|928.6|928.4|928.4|928.2|1943
1636628100000|2021-11-11 10:55:00|928.8|928.4|929|928.6|929|928.6|928.6|928.4|703
1636628110000|2021-11-11 10:55:10|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|0
1636628130000|2021-11-11 10:55:30|929|928.6|928.8|928.4|929.2|928.6|928.8|928.4|4105
1636628140000|2021-11-11 10:55:40|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1636628150000|2021-11-11 10:55:50||928.4||928.4||928.4||928.4|0
1636628160000|2021-11-11 10:56:00|928.4|928.2|928.4|928.2|928.6|928.2|928.2|928|6423
1636628170000|2021-11-11 10:56:10||928||928.2||928.2||928|145
1636628180000|2021-11-11 10:56:20||928||928||928||928|92
1636628200000|2021-11-11 10:56:40|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|1319
1636628210000|2021-11-11 10:56:50|928.8|928.6|929|928.6|929|928.6|928.6|928.4|1058
1636628220000|2021-11-11 10:57:00|928.8|928.8|929|928.8|929|928.8|928.8|928.8|308
1636628230000|2021-11-11 10:57:10||928.6||928.6||928.6||928.6|0
1636628260000|2021-11-11 10:57:40|928.8||928.8||928.8||928.8||0
1636628310000|2021-11-11 10:58:30|929|928.8|928.6|928.4|929|928.8|928.6|928.4|10406
1636628320000|2021-11-11 10:58:40|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|52
1636628330000|2021-11-11 10:58:50|929|928.8|929.2|928.8|929.2|928.8|928.8|928.6|2754
1636628350000|2021-11-11 10:59:10|929.4|929|929.4|929|929.4|929|929.4|929|0
1636628360000|2021-11-11 10:59:20|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|225
1636628380000|2021-11-11 10:59:40|929|929|929|928.6|929|929|929|928.6|1261
1636628390000|2021-11-11 10:59:50||928.8||928.8||928.8||928.6|3883
1636628400000|2021-11-11 11:00:00||928.6||928.8||928.8||928.6|0
1636628430000|2021-11-11 11:00:30|928.8|928.6|929.4|929|929.4|929|928.8|928.4|33975
1636628440000|2021-11-11 11:00:40|929.6|929.2|929.6|929.2|929.6|929.4|929.4|929.2|1410
1636628460000|2021-11-11 11:01:00||929.4||929.2||929.4||929.2|1500
1636628480000|2021-11-11 11:01:20||929.4||929.2||929.4||929.2|0
1636628500000|2021-11-11 11:01:40||929.4||929.4||929.4||929.4|475
1636628520000|2021-11-11 11:02:00||929.2||929.2||929.2||929.2|279
1636628530000|2021-11-11 11:02:10|929.4|929|929.4|929|929.4|929|929.4|929|4355
1636628540000|2021-11-11 11:02:20|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|15428
1636628550000|2021-11-11 11:02:30|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1636628590000|2021-11-11 11:03:10|929.8|929.4|929.8|929.6|929.8|929.6|929.8|929.4|550
1636628610000|2021-11-11 11:03:30|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|2306
1636628630000|2021-11-11 11:03:50||929.6||929.6||929.6||929.6|0
1636628640000|2021-11-11 11:04:00|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.4|2316
1636628650000|2021-11-11 11:04:10|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|1765
1636628680000|2021-11-11 11:04:40|929.6|929.4|929.8|929.6|930|929.8|929.6|929.4|4472
1636628700000|2021-11-11 11:05:00|930|929.8|930.2|929.8|930.4|930|929.8|929.6|8378
1636628710000|2021-11-11 11:05:10|930|930|929.6|929.2|930|930|929.4|929|13186
1636628720000|2021-11-11 11:05:20|929.4|929|929.4|929|929.6|929.2|929.4|929|148
1636628740000|2021-11-11 11:05:40|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|7656
1636628800000|2021-11-11 11:06:40|929.4|929|929.4|929.2|929.4|929.2|929.4|929|581
1636628820000|2021-11-11 11:07:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|12338
1636628830000|2021-11-11 11:07:10|929.4|929.4|929.4|929.2|929.4|929.4|929.4|929.2|56
1636628870000|2021-11-11 11:07:50|||||||||1486
1636628890000|2021-11-11 11:08:10||929||929.2||929.2||929|963
1636628900000|2021-11-11 11:08:20||929||929.2||929.2||929|94
1636628910000|2021-11-11 11:08:30|929.2|929|929|928.8|929.2|929|929|928.8|332
1636628920000|2021-11-11 11:08:40|929.2|929|929.4|929|929.4|929|929.2|928.8|3305
1636628950000|2021-11-11 11:09:10||929.2||929||929.2||929|3692
1636628980000|2021-11-11 11:09:40|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|1752
1636628990000|2021-11-11 11:09:50|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929|421
1636629030000|2021-11-11 11:10:30|929.8|929.4|930|929.6|930|929.6|929.8|929.4|2
1636629050000|2021-11-11 11:10:50|929.8|929.4|929.4|929|929.8|929.4|929.4|929|15534
1636629060000|2021-11-11 11:11:00|929.2|929.2|929.2|928.8|929.2|929.2|929|928.8|3752
1636629090000|2021-11-11 11:11:30|929|928.6|929|928.6|929|928.8|928.8|928.4|4131
1636629120000|2021-11-11 11:12:00|928.8||929||929||928.8||734
1636629140000|2021-11-11 11:12:20|928.8|928.4|928.8|928.4|929|928.6|928.8|928.4|3000
1636629150000|2021-11-11 11:12:30|928.6|928.6|929|928.6|929|928.6|928.6|928.4|3041
1636629160000|2021-11-11 11:12:40||928.8||928.6||928.8||928.6|3707
1636629180000|2021-11-11 11:13:00|928.8||928.8||928.8||928.8||1006
1636629190000|2021-11-11 11:13:10|928.6|928.4|928.4|928.2|928.8|928.4|928.4|928.2|8506
1636629200000|2021-11-11 11:13:20|928.2|928|928.4|928|928.4|928|928.2|928|754
1636629230000|2021-11-11 11:13:50|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928.2|4115
1636629260000|2021-11-11 11:14:20|928.4|928|928.4|928|928.4|928|928.2|928|1863
1636629270000|2021-11-11 11:14:30|928.2|927.8|928|927.6|928.4|927.8|927.8|927.4|25327
1636629290000|2021-11-11 11:14:50|927.8|927.4|928|927.6|928|927.6|927.8|927.4|609
1636629300000|2021-11-11 11:15:00|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.4|0
1636629310000|2021-11-11 11:15:10|928|927.8|928|927.8|928|927.8|927.8|927.6|2338
1636629320000|2021-11-11 11:15:20|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.4|1273
1636629350000|2021-11-11 11:15:50|927.6|927.4|928|927.8|928|927.8|927.6|927.4|3557
1636629360000|2021-11-11 11:16:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|500
1636629370000|2021-11-11 11:16:10|928|927.6|928|927.6|928|927.6|928|927.4|0
1636629380000|2021-11-11 11:16:20||927.8||927.8||927.8||927.8|4112
1636629390000|2021-11-11 11:16:30|928.2|928|928.2|927.8|928.2|928|928.2|927.8|3137
1636629430000|2021-11-11 11:17:10|928.4|928|928.4|928.2|928.4|928.2|928.4|927.8|2374
1636629440000|2021-11-11 11:17:20||928||928.2||928.2||928|0
1636629450000|2021-11-11 11:17:30|928.2|928|928.2|927.8|928.2|928|928.2|927.8|191
1636629460000|2021-11-11 11:17:40|928.4|928|928.4|928|928.4|928.2|928.4|928|3638
1636629470000|2021-11-11 11:17:50|928.2|927.8|928.2|927.8|928.2|927.8|928|927.8|644
1636629480000|2021-11-11 11:18:00|928|927.6|928|927.6|928|927.8|928|927.6|142
1636629490000|2021-11-11 11:18:10|927.8|927.8|927.8|927.6|927.8|927.8|927.8|927.6|0
1636629500000|2021-11-11 11:18:20|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|3559
1636629550000|2021-11-11 11:19:10|928|927.6|928.2|927.8|928.2|928|928|927.6|5646
1636629560000|2021-11-11 11:19:20|928|928|928|927.8|928|928|928|927.8|1264
1636629570000|2021-11-11 11:19:30|927.8|927.6|927.6|927.4|927.8|927.6|927.4|927.2|12598
1636629580000|2021-11-11 11:19:40|927.8|927.2|927.8|927.4|928|927.8|927.8|927.2|11900
1636629600000|2021-11-11 11:20:00|928|927.6|927.8|927.6|928|927.6|927.8|927.4|1360
1636629610000|2021-11-11 11:20:10|928||927.8||928||927.8||0
1636629620000|2021-11-11 11:20:20|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1477
1636629630000|2021-11-11 11:20:30||927.2||927.4||927.4||927.2|439
1636629640000|2021-11-11 11:20:40|927.4|927.2|927.2|927|927.6|927.2|927.2|927|3795
1636629650000|2021-11-11 11:20:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|26682
1636629660000|2021-11-11 11:21:00|927.4|927|927.8|927.4|927.8|927.4|927.4|926.8|4112
1636629670000|2021-11-11 11:21:10||927.6||927.6||927.6||927.6|0
1636629680000|2021-11-11 11:21:20||927.4||927.4||927.4||927.4|0
1636629690000|2021-11-11 11:21:30|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1334
1636629730000|2021-11-11 11:22:10|927.6|927.2|927.8|927.4|927.8|927.6|927.6|927|3090
1636629750000|2021-11-11 11:22:30|927.6|927.2|927.4|927|927.6|927.2|927.4|927|3508
1636629760000|2021-11-11 11:22:40|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927|1446
1636629790000|2021-11-11 11:23:10|927.4|927|927.2|926.8|927.4|927|927|926.8|2030
1636629800000|2021-11-11 11:23:20||927||927||927||926.8|0
1636629810000|2021-11-11 11:23:30|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|435
1636629820000|2021-11-11 11:23:40|927.4|927|927.6|927.2|927.6|927.2|927.4|927|0
1636629840000|2021-11-11 11:24:00|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|1859
1636629850000|2021-11-11 11:24:10||927.6||927.6||927.6||927.6|0
1636629870000|2021-11-11 11:24:30|928|927.8|927.8|927.6|928|927.8|927.8|927.6|7113
1636629880000|2021-11-11 11:24:40|928|927.8|928|927.6|928|927.8|928|927.6|605
1636629890000|2021-11-11 11:24:50|928.2|927.8|928|927.6|928.2|928|927.8|927.6|11156
1636629910000|2021-11-11 11:25:10||927.8||927.6||927.8||927.6|748
1636629920000|2021-11-11 11:25:20||927.8||927.6||927.8||927.6|0
1636629940000|2021-11-11 11:25:40|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|4054
1636629950000|2021-11-11 11:25:50|927.8|927.6|927.6|927.2|927.8|927.6|927.6|927.2|3379
1636629970000|2021-11-11 11:26:10||927.4||927.2||927.4||927.2|471
1636629980000|2021-11-11 11:26:20||927.4||927.4||927.4||927.4|0
1636630000000|2021-11-11 11:26:40|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|0
1636630020000|2021-11-11 11:27:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|5725
1636630030000|2021-11-11 11:27:10||927.2||927.4||927.4||927.2|0
1636630070000|2021-11-11 11:27:50|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|2024
1636630100000|2021-11-11 11:28:20|927.8|927.6|927.6|927.2|927.8|927.6|927.6|927.2|4641
1636630130000|2021-11-11 11:28:50|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|1204
1636630150000|2021-11-11 11:29:10||928||927.8||928||927.8|33
1636630160000|2021-11-11 11:29:20||928||928||928||928|0
1636630170000|2021-11-11 11:29:30|928.4|928.2|928.8|928.6|928.8|928.6|928.4|928.2|2440
1636630180000|2021-11-11 11:29:40|929|928.8|929|928.6|929|928.8|929|928.6|370
1636630190000|2021-11-11 11:29:50|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|1269
1636630200000|2021-11-11 11:30:00|929|928.6|928.8|928.4|929|928.6|928.6|928.4|3320
1636630210000|2021-11-11 11:30:10|928.6|928.2|928.4|928.2|928.8|928.2|928.4|928.2|8308
1636630220000|2021-11-11 11:30:20|928.6|928|928.8|928.6|928.8|928.6|928.6|928|2482
1636630230000|2021-11-11 11:30:30||928.4||928.4||928.4||928.4|23
1636630260000|2021-11-11 11:31:00|928.6|928.2|928.4|928|928.6|928.2|928.4|928|6571
1636630270000|2021-11-11 11:31:10|928.2|927.8|928.2|927.8|928.2|927.8|928|927.6|1500
1636630300000|2021-11-11 11:31:40|928|927.6|928|927.6|928|927.6|928|927.6|1953
1636630310000|2021-11-11 11:31:50|928.2|927.8|928|927.6|928.2|927.8|928|927.6|0
1636630340000|2021-11-11 11:32:20||927.8||927.8||927.8||927.8|0
1636630350000|2021-11-11 11:32:30|927.8|927.6|927.8|927.4|928|927.8|927.8|927.4|7166
1636630360000|2021-11-11 11:32:40|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|398
1636630370000|2021-11-11 11:32:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.2|3310
1636630380000|2021-11-11 11:33:00|927.8|927.2|927.4|927|927.8|927.2|927.2|927|13886
1636630500000|2021-11-11 11:35:00|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|5049
1636630510000|2021-11-11 11:35:10||927.2||927.2||927.2||927.2|9117
1636630520000|2021-11-11 11:35:20|||||||||3211
1636630530000|2021-11-11 11:35:30|927.4|927.4|927|926.8|927.6|927.4|927|926.8|13828
1636630540000|2021-11-11 11:35:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|5237
1636630550000|2021-11-11 11:35:50|927|926.6|926.8|926.4|927|926.8|926.8|926.4|510
1636630560000|2021-11-11 11:36:00|926.6|926.2|926.8|926.6|926.8|926.6|926.6|926.2|3237
1636630580000|2021-11-11 11:36:20|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|213
1636630630000|2021-11-11 11:37:10|926.4|926|926.4|926|926.4|926.2|926.2|926|10507
1636630730000|2021-11-11 11:38:50|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|11204
1636630740000|2021-11-11 11:39:00|926.6|926.2|926.4|926|926.8|926.2|926.4|926|6777
1636630760000|2021-11-11 11:39:20|926.6|926.2|926.6|926.2|926.6|926.4|926.6|926.2|3993
1636630770000|2021-11-11 11:39:30|926.4|926|926.4|926|926.4|926.2|926.4|926|0
1636630790000|2021-11-11 11:39:50|926.2|925.8|926.2|926|926.2|926|926|925.8|15583
1636630810000|2021-11-11 11:40:10|||||||||2137
1636630820000|2021-11-11 11:40:20|926|925.8|925.8|925.4|926|925.8|925.8|925.4|4811
1636630830000|2021-11-11 11:40:30|926|925.6|925.8|925.6|926|925.8|925.8|925.4|3768
1636630840000|2021-11-11 11:40:40||925.4||925.4||925.4||925.4|1235
1636630890000|2021-11-11 11:41:30||925.6||925.4||925.6||925.4|621
1636630940000|2021-11-11 11:42:20|926|925.6|926|925.6|926|925.8|926|925.4|5391
1636630950000|2021-11-11 11:42:30|925.8|925.4|926|925.6|926|925.6|925.8|925.4|0
1636630970000|2021-11-11 11:42:50|925.8|925.8|926|925.6|926|925.8|925.8|925.6|14678
1636630980000|2021-11-11 11:43:00|926.2|926|926.2|925.8|926.2|926|926.2|925.8|1499
1636631030000|2021-11-11 11:43:50|926.4|926|926.4|926|926.6|926.2|926.4|926|4860
1636631040000|2021-11-11 11:44:00|926.2|925.8|926.2|926|926.4|926|926|925.8|761
1636631050000|2021-11-11 11:44:10||925.8||925.8||926||925.8|1552
1636631060000|2021-11-11 11:44:20|926.4|926|926.4|926|926.4|926|926.4|926|390
1636631070000|2021-11-11 11:44:30||926.2||926.2||926.2||926.2|44
1636631080000|2021-11-11 11:44:40||926||926||926||926|0
1636631090000|2021-11-11 11:44:50|926.6|926.2|926.4|926|926.6|926.2|926.4|926|0
1636631100000|2021-11-11 11:45:00|926.2|925.8|926.2|926|926.2|926|926.2|925.8|1397
1636631110000|2021-11-11 11:45:10||925.8||925.8||925.8||925.8|1435
1636631120000|2021-11-11 11:45:20||926||925.8||926||925.8|307
1636631140000|2021-11-11 11:45:40||926||926||926||926|0
1636631160000|2021-11-11 11:46:00|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|498
1636631170000|2021-11-11 11:46:10|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|452
1636631180000|2021-11-11 11:46:20|926.6||926.6||926.6||926.6||289
1636631190000|2021-11-11 11:46:30|926.4||926.4||926.4||926.4||1723
1636631210000|2021-11-11 11:46:50|926.6||926.4||926.6||926.4||1013
1636631220000|2021-11-11 11:47:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|236
1636631230000|2021-11-11 11:47:10|926.4||926.4||926.6||926.4||2000
1636631280000|2021-11-11 11:48:00|926.6|926.4|926.8|926.4|926.8|926.6|926.6|926.4|3139
1636631320000|2021-11-11 11:48:40|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|6205
1636631330000|2021-11-11 11:48:50|926.4|926|926.2|925.8|926.4|926|926.2|925.8|3027
1636631340000|2021-11-11 11:49:00|926||926.2||926.2||926||5915
1636631400000|2021-11-11 11:50:00|926|925.6|926|925.8|926|925.8|926|925.6|2549
1636631410000|2021-11-11 11:50:10||925.6||925.6||925.6||925.6|1012
1636631420000|2021-11-11 11:50:20|926.2|925.8|926.4|926|926.4|926.2|926.2|925.6|5752
1636631430000|2021-11-11 11:50:30|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|215
1636631440000|2021-11-11 11:50:40||926.2||926.2||926.2||926.2|604
1636631470000|2021-11-11 11:51:10|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1636631480000|2021-11-11 11:51:20|926.6||926.6||926.6||926.6||0
1636631490000|2021-11-11 11:51:30|926.4|926.2|926.4|926|926.6|926.2|926.4|926|2806
1636631500000|2021-11-11 11:51:40|926.2||926.4||926.4||926.2||0
1636631530000|2021-11-11 11:52:10|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|497
1636631540000|2021-11-11 11:52:20|926.6|926.6|926.6|926.2|926.6|926.6|926.4|926.2|7907
1636631550000|2021-11-11 11:52:30|926.4||926.6||926.6||926.4||488
1636631610000|2021-11-11 11:53:30|926.4|926|926.4|926|926.6|926|926.2|926|1843
1636631620000|2021-11-11 11:53:40|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1636631650000|2021-11-11 11:54:10|926.4||926.4||926.4||926.4||0
1636631660000|2021-11-11 11:54:20|926.6|926.4|926.8|926.4|926.8|926.6|926.6|926.4|5124
1636631680000|2021-11-11 11:54:40|927|926.6|926.6|926.4|927|926.6|926.6|926.4|3238
1636631700000|2021-11-11 11:55:00|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|1238
1636631750000|2021-11-11 11:55:50|926.6|926.6|926.6|926.4|926.8|926.6|926.4|926.2|7116
1636631760000|2021-11-11 11:56:00|||||||||191
1636631770000|2021-11-11 11:56:10|||||||||153
1636631780000|2021-11-11 11:56:20|926.4|926.2|926.2|926|926.6|926.2|926.2|926|6360
1636631800000|2021-11-11 11:56:40||925.8||926||926||925.8|204
1636631820000|2021-11-11 11:57:00|926|925.8|926|925.6|926|925.8|926|925.6|276
1636631860000|2021-11-11 11:57:40|925.8|925.8|926|925.8|926|925.8|925.8|925.6|2757
1636631880000|2021-11-11 11:58:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1095
1636631890000|2021-11-11 11:58:10|925.8|925.4|925.8|925.4|926|925.4|925.6|925.4|3491
1636631900000|2021-11-11 11:58:20||925.6||925.4||925.6||925.4|206
1636631910000|2021-11-11 11:58:30||925.6||925.6||925.6||925.6|0
1636631920000|2021-11-11 11:58:40||925.4||925.6||925.6||925.4|0
1636631970000|2021-11-11 11:59:30|926|925.8|926|925.8|926|925.8|926|925.8|68
1636631980000|2021-11-11 11:59:40|925.8|925.6|925.6|925.4|926|925.6|925.6|925.4|3974
1636631990000|2021-11-11 11:59:50|925.8|925.6|926|925.6|926|925.6|925.8|925.6|44
1636632000000|2021-11-11 12:00:00||925.8||925.6||925.8||925.6|4017
1636632010000|2021-11-11 12:00:10|925.8|925.8|926|925.6|926|925.8|925.8|925.6|5760
1636632020000|2021-11-11 12:00:20|925.8||925.8||925.8||925.8||0
1636632030000|2021-11-11 12:00:30|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|1447
1636632040000|2021-11-11 12:00:40|||||||||749
1636632100000|2021-11-11 12:01:40|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|3089
1636632150000|2021-11-11 12:02:30|926|925.8|926|925.8|926|925.8|926|925.6|1622
1636632160000|2021-11-11 12:02:40|||||||||28
1636632170000|2021-11-11 12:02:50|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1604
1636632180000|2021-11-11 12:03:00||925.8||925.8||925.8||925.6|0
1636632210000|2021-11-11 12:03:30|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|1300
1636632220000|2021-11-11 12:03:40|926|925.8|926|925.8|926|925.8|926|925.6|1351
1636632230000|2021-11-11 12:03:50|926.2||926.2||926.2||926.2||1184
1636632240000|2021-11-11 12:04:00|926.4|926|926.4|926|926.4|926|926.4|926|0
1636632260000|2021-11-11 12:04:20|926.2|925.8|926.2|925.8|926.2|926|926|925.8|320
1636632270000|2021-11-11 12:04:30|926|925.6|925.8|925.4|926.2|926|925.6|925.4|9175
1636632280000|2021-11-11 12:04:40|925.6||925.6||925.6||925.6||14248
1636632290000|2021-11-11 12:04:50|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|9566
1636632300000|2021-11-11 12:05:00|925.4|925.2|925.4|925.2|925.4|925.2|925.2|925|26925
1636632310000|2021-11-11 12:05:10|||||||||824
1636632330000|2021-11-11 12:05:30|||||||||3165
1636632360000|2021-11-11 12:06:00|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|17760
1636632380000|2021-11-11 12:06:20||925.4||925.4||925.4||925.4|660
1636632390000|2021-11-11 12:06:30||925.2||925.4||925.4||925.2|1200
1636632400000|2021-11-11 12:06:40||925.2||925.2||925.2||925.2|1262
1636632420000|2021-11-11 12:07:00|925.4|925|925.4|925.2|925.4|925.2|925.4|925|4587
1636632430000|2021-11-11 12:07:10|925.2|925|925|924.8|925.4|925.2|924.6|924.4|134407
1636632450000|2021-11-11 12:07:30|||||||||6627
1636632460000|2021-11-11 12:07:40|925.2|925|925.4|925|925.4|925.2|925.2|924.8|9441
1636632480000|2021-11-11 12:08:00|925.2|925.2|925.4|925|925.4|925.2|925.2|925|5193
1636632490000|2021-11-11 12:08:10||925.2||925.2||925.2||925.2|1500
1636632500000|2021-11-11 12:08:20|925.2|925|925.4|925.2|925.4|925.2|925.2|924.8|6613
1636632510000|2021-11-11 12:08:30|925.2|925|925.2|925|925.2|925|925.2|925|6726
1636632540000|2021-11-11 12:09:00|925.4|924.8|925.6|925.4|925.6|925.4|925.4|924.8|6337
1636632560000|2021-11-11 12:09:20|||||||||3
1636632570000|2021-11-11 12:09:30|925.8|925.6|926|925.8|926|925.8|925.8|925.6|2993
1636632580000|2021-11-11 12:09:40|926.2|926|926.6|926.2|926.6|926.2|926.2|926|755
1636632590000|2021-11-11 12:09:50|926.8|926.4|927|926.6|927|926.6|926.8|926.2|1685
1636632600000|2021-11-11 12:10:00|926.8|926.4|925.8|925.4|926.8|926.4|925.8|925.4|6661
1636632620000|2021-11-11 12:10:20|926|925.6|926|925.6|926.2|925.8|926|925.6|0
1636632650000|2021-11-11 12:10:50||925.8||925.8||925.8||925.8|0
1636632670000|2021-11-11 12:11:10|926.2|926|926.2|925.8|926.2|926|926|925.8|2835
1636632690000|2021-11-11 12:11:30|926||926||926||926||1900
1636632700000|2021-11-11 12:11:40|925.8|925.6|925.8|925.6|926|925.6|925.8|925.6|1615
1636632720000|2021-11-11 12:12:00|925.6|925.4|925.6|925.4|925.8|925.6|925.6|925.4|1502
1636632730000|2021-11-11 12:12:10|||||||||3722
1636632740000|2021-11-11 12:12:20|925.4|925.2|925.4|925|925.6|925.4|925.2|925|2548
1636632750000|2021-11-11 12:12:30|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|4802
1636632760000|2021-11-11 12:12:40|925.4||925.6||925.6||925.4||0
1636632770000|2021-11-11 12:12:50|925.4|925|925.4|925|925.4|925.2|925.4|925|489
1636632780000|2021-11-11 12:13:00|925.2|924.8|925.2|924.8|925.4|924.8|925.2|924.8|5140
1636632790000|2021-11-11 12:13:10||925||924.8||925||924.8|0
1636632830000|2021-11-11 12:13:50|||||||||106
1636632840000|2021-11-11 12:14:00|925|924.6|924.8|924.4|925|924.6|924.6|924.2|7928
1636632860000|2021-11-11 12:14:20|925|924.6|925|924.6|925|924.6|925|924.6|0
1636632910000|2021-11-11 12:15:10|924.8|924.4|924.6|924.4|925|924.4|924.6|924.2|6729
1636632930000|2021-11-11 12:15:30|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|103
1636632940000|2021-11-11 12:15:40|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|2647
1636632950000|2021-11-11 12:15:50|924.4||924.4||924.6||924.4||0
1636632960000|2021-11-11 12:16:00|924.6||924.6||924.6||924.6||0
1636632970000|2021-11-11 12:16:10|924.4|924|924.2|924|924.4|924|924.2|924|4609
1636632980000|2021-11-11 12:16:20|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|1503
1636632990000|2021-11-11 12:16:30|924.4|924|924.4|924|924.4|924|924.4|924|95
1636633010000|2021-11-11 12:16:50|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|5356
1636633020000|2021-11-11 12:17:00|924.8|924.4|925|924.6|925|924.6|924.8|924.4|14400
1636633030000|2021-11-11 12:17:10|924.8|924.8|925|924.6|925.2|925|924.8|924.4|17804
1636633040000|2021-11-11 12:17:20|924.8|924.4|925.2|924.8|925.2|924.8|924.8|924.4|8500
1636633050000|2021-11-11 12:17:30||925||924.8||925||924.8|843
1636633060000|2021-11-11 12:17:40|925|925|925|924.8|925|925|925|924.8|10203
1636633070000|2021-11-11 12:17:50|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|3819
1636633090000|2021-11-11 12:18:10|924.6|924.4|924.6|924.4|924.8|924.4|924.6|924.2|3526
1636633100000|2021-11-11 12:18:20|924.4|924.2|924.4|924|924.4|924.2|924.4|924|1338
1636633120000|2021-11-11 12:18:40|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|13360
1636633130000|2021-11-11 12:18:50|924.4|924|924.2|923.8|924.4|924.2|924.2|923.8|6602
1636633140000|2021-11-11 12:19:00|924.4|924|924.4|924|924.4|924|924.4|924|0
1636633160000|2021-11-11 12:19:20||924.2||924.2||924.2||924.2|0
1636633170000|2021-11-11 12:19:30|924.6|924.4|924.6|924.2|924.8|924.4|924.6|924.2|926
1636633190000|2021-11-11 12:19:50|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|7
1636633200000|2021-11-11 12:20:00|924.6|924.2|924.6|924.2|924.8|924.4|924.4|924.2|2898
1636633270000|2021-11-11 12:21:10||924.4||924.4||924.4||924.4|0
1636633280000|2021-11-11 12:21:20|924.8|924.6|925|924.6|925|924.8|924.8|924.6|2440
1636633290000|2021-11-11 12:21:30|925.2|924.8|925|924.6|925.2|924.8|925|924.6|242
1636633300000|2021-11-11 12:21:40|924.8|924.8|924.8|924.6|924.8|924.8|924.8|924.6|153
1636633310000|2021-11-11 12:21:50|925||924.8||925||924.8||1710
1636633320000|2021-11-11 12:22:00|925|924.4|924.8|924.4|925|924.4|924.6|924.4|28
1636633330000|2021-11-11 12:22:10|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924.2|650
1636633350000|2021-11-11 12:22:30|924.4|924.4|924.4|924.2|924.4|924.4|924.4|924.2|177
1636633360000|2021-11-11 12:22:40|924.6||924.6||924.6||924.6||0
1636633370000|2021-11-11 12:22:50||924.4||924.4||924.4||924.4|0
1636633380000|2021-11-11 12:23:00||924.2||924.2||924.2||924.2|5
1636633390000|2021-11-11 12:23:10||924.4||924.4||924.4||924.4|143
1636633400000|2021-11-11 12:23:20||924.2||924.2||924.2||924.2|0
1636633410000|2021-11-11 12:23:30|924.8|924.4|924.8|924.6|925|924.8|924.8|924.2|1454
1636633430000|2021-11-11 12:23:50|||||||||2701
1636633440000|2021-11-11 12:24:00|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|405
1636633450000|2021-11-11 12:24:10|||||||||216
1636633460000|2021-11-11 12:24:20||924.4||924.4||924.4||924.4|0
1636633560000|2021-11-11 12:26:00||924.6||924.6||924.6||924.4|9013
1636633570000|2021-11-11 12:26:10|||||||||5
1636633580000|2021-11-11 12:26:20|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|2313
1636633600000|2021-11-11 12:26:40|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|3037
1636633610000|2021-11-11 12:26:50||924.2||924.2||924.2||924.2|0
1636633620000|2021-11-11 12:27:00||924.4||924.4||924.4||924.4|2884
1636633640000|2021-11-11 12:27:20|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|287
1636633650000|2021-11-11 12:27:30|924.6|924.4|924.8|924.4|924.8|924.4|924.4|924.2|2589
1636633670000|2021-11-11 12:27:50|924.6||924.8||924.8||924.6||0
1636633680000|2021-11-11 12:28:00|924.6||924.8||924.8||924.6||0
1636633690000|2021-11-11 12:28:10|924.6|924.6|924.4|924.2|924.6|924.6|924.4|924.2|2089
1636633710000|2021-11-11 12:28:30|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|2965
1636633720000|2021-11-11 12:28:40|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|1339
1636633750000|2021-11-11 12:29:10|924.6|924.6|924.8|924.4|924.8|924.6|924.6|924.4|1730
1636633760000|2021-11-11 12:29:20||924.6||924.6||924.6||924.6|0
1636633800000|2021-11-11 12:30:00|||||||||1500
1636633820000|2021-11-11 12:30:20|925|924.8|925|924.8|925|924.8|925|924.8|2930
1636633830000|2021-11-11 12:30:30|925.2||925.2||925.2||925.2||4567
1636633850000|2021-11-11 12:30:50||925||924.8||925||924.8|0
1636633860000|2021-11-11 12:31:00|925.4|925|925.4|925.2|925.4|925.2|925.4|925|4612
1636633880000|2021-11-11 12:31:20|925.6|925.4|925.6|925.2|925.6|925.4|925.4|925.2|2811
1636633910000|2021-11-11 12:31:50||925.4||925.2||925.4||925.2|353
1636633950000|2021-11-11 12:32:30|925.4|925|925.2|925|925.6|925|925|924.8|14177
1636633960000|2021-11-11 12:32:40|925|924.8|925|924.6|925|924.8|924.8|924.6|4186
1636634040000|2021-11-11 12:34:00|924.8|924.8|925|924.6|925|924.8|924.8|924.6|7870
1636634100000|2021-11-11 12:35:00|925.2|924.8|925.6|925.4|925.6|925.4|925.2|924.6|6005
1636634110000|2021-11-11 12:35:10|925.8|925.6|926|925.6|926|925.8|925.8|925.6|7099
1636634130000|2021-11-11 12:35:30|925.8||925.8||926||925.8||0
1636634140000|2021-11-11 12:35:40|926||926||926||926||0
1636634160000|2021-11-11 12:36:00|||||||||169
1636634170000|2021-11-11 12:36:10|926.2|925.8|926.2|925.8|926.4|926|926.2|925.8|3715
1636634180000|2021-11-11 12:36:20|926||926||926||926||0
1636634210000|2021-11-11 12:36:50|926.2||926.2||926.2||926.2||3
1636634230000|2021-11-11 12:37:10|926|925.6|925.8|925.4|926|925.6|925.4|925.2|4134
1636634250000|2021-11-11 12:37:30||925.6||925.6||925.6||925.6|0
1636634260000|2021-11-11 12:37:40|926||926||926||926||2642
1636634280000|2021-11-11 12:38:00|925.8||926||926||925.8||2709
1636634290000|2021-11-11 12:38:10|925.8||925.8||925.8||925.8||215
1636634300000|2021-11-11 12:38:20|925.6|925.4|925.8|925.6|925.8|925.6|925.6|925.4|883
1636634310000|2021-11-11 12:38:30|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|14
1636634320000|2021-11-11 12:38:40|925.4|925.2|925.8|925.4|925.8|925.4|925.4|925.2|1771
1636634330000|2021-11-11 12:38:50|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1636634340000|2021-11-11 12:39:00||925.4||925.2||925.4||925.2|450
1636634350000|2021-11-11 12:39:10|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.4|3000
1636634370000|2021-11-11 12:39:30|925.6||925.8||925.8||925.6||0
1636634380000|2021-11-11 12:39:40|926|925.6|926|925.6|926.2|925.8|926|925.6|0
1636634390000|2021-11-11 12:39:50|926.2|925.8|926|925.6|926.2|925.8|926|925.6|0
1636634400000|2021-11-11 12:40:00|925.8|925.4|925.8|925.4|925.8|925.4|925.4|925.2|7087
1636634420000|2021-11-11 12:40:20|925.6|925.2|925.6|925.2|925.6|925.4|925.4|925.2|912
1636634430000|2021-11-11 12:40:30|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1636634460000|2021-11-11 12:41:00|926|925.6|925.8|925.6|926|925.8|925.8|925.6|963
1636634510000|2021-11-11 12:41:50|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|244
1636634530000|2021-11-11 12:42:10|||||||||1901
1636634540000|2021-11-11 12:42:20|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|662
1636634600000|2021-11-11 12:43:20|925.6|925.4|925.6|925.4|925.8|925.6|925.6|925.4|15673
1636634610000|2021-11-11 12:43:30|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|123
1636634630000|2021-11-11 12:43:50|925.2|925|925.6|925.4|925.8|925.4|925.2|925|19504
1636634640000|2021-11-11 12:44:00||925.2||925.2||925.2||925.2|0
1636634660000|2021-11-11 12:44:20|925.4||925.4||925.4||925.4||2800
1636634670000|2021-11-11 12:44:30|||||||||131
1636634680000|2021-11-11 12:44:40|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|101
1636634700000|2021-11-11 12:45:00|925.8|925.4|926|925.6|926|925.6|925.8|925.4|2240
1636634710000|2021-11-11 12:45:10||925.8||925.8||925.8||925.8|0
1636634720000|2021-11-11 12:45:20|925.8|925.6|925.6|925.2|926|925.6|925.6|925.2|6682
1636634750000|2021-11-11 12:45:50|925.8|925.4|926|925.8|926.2|925.8|925.8|925.4|15187
1636634760000|2021-11-11 12:46:00|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|1676
1636634770000|2021-11-11 12:46:10|925.6|925.2|925.8|925.4|925.8|925.4|925.4|925.2|2896
1636634790000|2021-11-11 12:46:30||925.6||925.6||925.6||925.6|0
1636634800000|2021-11-11 12:46:40|926|925.8|926|925.6|926.2|925.8|926|925.6|23
1636634810000|2021-11-11 12:46:50|926.2|925.8|926.2|925.8|926.2|925.8|926|925.6|0
1636634830000|2021-11-11 12:47:10|926|926|926|925.8|926|926|926|925.8|2526
1636634840000|2021-11-11 12:47:20||925.6||925.8||925.8||925.6|0
1636634850000|2021-11-11 12:47:30|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|2847
1636634860000|2021-11-11 12:47:40|926||926||926||926||0
1636634880000|2021-11-11 12:48:00|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|1236
1636634890000|2021-11-11 12:48:10|925.8|925.6|926|925.8|926.2|925.8|925.8|925.6|3870
1636634900000|2021-11-11 12:48:20|926.2||926.2||926.2||926.2||914
1636634910000|2021-11-11 12:48:30|926||926.2||926.2||926||0
1636634930000|2021-11-11 12:48:50|926||926||926||926||7
1636634940000|2021-11-11 12:49:00|926.2||926.2||926.2||926.2||0
1636634950000|2021-11-11 12:49:10|926|925.6|926|925.6|926|925.6|925.8|925.6|1180
1636634960000|2021-11-11 12:49:20|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|1924
1636634970000|2021-11-11 12:49:30|926|925.6|926|925.6|926|925.6|926|925.6|0
1636635000000|2021-11-11 12:50:00|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|2305
1636635010000|2021-11-11 12:50:10|926|926|926.4|926.2|926.4|926.2|926|925.8|9609
1636635030000|2021-11-11 12:50:30|926.6||926.6||926.6||926.6||0
1636635040000|2021-11-11 12:50:40||926.4||926.4||926.4||926.2|0
1636635050000|2021-11-11 12:50:50|926.4|926.2|926.2|926|926.4|926.2|926.2|926|5347
1636635090000|2021-11-11 12:51:30|926.4||926.4||926.4||926.4||25
1636635120000|2021-11-11 12:52:00|926.6|926.2|926.4|926|926.6|926.4|926.4|926|4438
1636635140000|2021-11-11 12:52:20|926.2|926.2|926.4|926.2|926.4|926.2|926.2|926.2|945
1636635170000|2021-11-11 12:52:50|926.2|926|926.4|926.2|926.4|926.2|926.2|926|5236
1636635180000|2021-11-11 12:53:00|926.6|926|926.8|926.4|926.8|926.6|926.2|926|9528
1636635200000|2021-11-11 12:53:20|927|926.6|927|926.8|927.2|926.8|927|926.4|1666
1636635210000|2021-11-11 12:53:30|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|0
1636635250000|2021-11-11 12:54:10|||||||||79
1636635280000|2021-11-11 12:54:40|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|1170
1636635290000|2021-11-11 12:54:50|||||||||1500
1636635310000|2021-11-11 12:55:10|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1473
1636635330000|2021-11-11 12:55:30|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|66
1636635340000|2021-11-11 12:55:40|927|926.6|927|926.6|927|926.8|927|926.6|1627
1636635350000|2021-11-11 12:55:50|926.8|926.4|926.6|926.4|926.8|926.6|926.6|926.4|1582
1636635380000|2021-11-11 12:56:20|||||||||101
1636635390000|2021-11-11 12:56:30|926.8|926.6|927|926.6|927|926.6|926.8|926.6|1503
1636635400000|2021-11-11 12:56:40|926.8||926.8||926.8||926.8||0
1636635410000|2021-11-11 12:56:50|927||927||927||927||0
1636635420000|2021-11-11 12:57:00|926.8||926.8||927||926.8||0
1636635460000|2021-11-11 12:57:40|927|926.8|927|926.8|927|926.8|927|926.8|1275
1636635470000|2021-11-11 12:57:50|||||||||2576
1636635490000|2021-11-11 12:58:10|927.2|927|927.2|926.8|927.2|927|927|926.8|3422
1636635520000|2021-11-11 12:58:40|927.4|927|927.4|927|927.4|927|927.4|927|1055
1636635540000|2021-11-11 12:59:00|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|0
1636635560000|2021-11-11 12:59:20|927.2|927|927.2|927|927.2|927|927.2|927|9826
1636635600000|2021-11-11 13:00:00|927|926.8|926.8|926.6|927|926.8|926.8|926.6|2654
1636635620000|2021-11-11 13:00:20|927|926.8|927.2|926.8|927.2|927|927|926.8|2073
1636635630000|2021-11-11 13:00:30|927||927||927||927||50
1636635640000|2021-11-11 13:00:40|927.2||927.2||927.2||927.2||1249
1636635650000|2021-11-11 13:00:50|927.4|927|927.4|927.2|927.6|927.2|927.4|926.8|1354
1636635660000|2021-11-11 13:01:00|927.2|927|927.4|927|927.4|927.2|927.2|927|0
1636635680000|2021-11-11 13:01:20|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|38
1636635700000|2021-11-11 13:01:40|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|1240
1636635720000|2021-11-11 13:02:00|927.6|927.2|927.4|927|927.6|927.2|927.4|927|1406
1636635730000|2021-11-11 13:02:10|927.2||927.2||927.4||927.2||2477
1636635740000|2021-11-11 13:02:20|||||||||1046
1636635750000|2021-11-11 13:02:30||926.8||926.8||926.8||926.8|379
1636635760000|2021-11-11 13:02:40||927||927||927||927|0
1636635770000|2021-11-11 13:02:50|927.4|927.2|927.2|927|927.4|927.2|927.2|927|2514
1636635780000|2021-11-11 13:03:00|927.4|927.2|927.4|927|927.4|927.2|927.4|927|43
1636635790000|2021-11-11 13:03:10||927.2||927.2||927.2||927.2|0
1636635810000|2021-11-11 13:03:30|927.2|927|927.2|927|927.2|927|927.2|927|1611
1636635820000|2021-11-11 13:03:40|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|1185
1636635830000|2021-11-11 13:03:50|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|0
1636635840000|2021-11-11 13:04:00|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|24
1636635860000|2021-11-11 13:04:20|927.4||927.4||927.4||927.4||1500
1636635870000|2021-11-11 13:04:30|927.2|927|927.2|927|927.2|927.2|927.2|927|329
1636635880000|2021-11-11 13:04:40|927.4||927.4||927.4||927.2||94
1636635900000|2021-11-11 13:05:00|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|2796
1636635910000|2021-11-11 13:05:10|927||927.2||927.2||927||201
1636635920000|2021-11-11 13:05:20||927||926.8||927||926.8|0
1636635930000|2021-11-11 13:05:30||927||926.8||927||926.8|0
1636635940000|2021-11-11 13:05:40|927||927||927||927||2685
1636635960000|2021-11-11 13:06:00|926.8|926.6|927|926.6|927|926.6|926.8|926.6|512
1636635970000|2021-11-11 13:06:10|926.8|926.8|927|926.6|927|926.8|926.8|926.6|2185
1636636000000|2021-11-11 13:06:40||926.8||926.6||926.8||926.6|1063
1636636030000|2021-11-11 13:07:10|927.2|926.8|927.4|927|927.8|927.6|927.2|926.8|11068
1636636040000|2021-11-11 13:07:20|927.2|926.8|927|926.6|927.2|926.8|927|926.6|179
1636636060000|2021-11-11 13:07:40|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|49
1636636100000|2021-11-11 13:08:20||927||927||927||927|0
1636636110000|2021-11-11 13:08:30|927|926.8|927.2|927|927.2|927|927|926.8|225
1636636120000|2021-11-11 13:08:40|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|382
1636636190000|2021-11-11 13:09:50|||||||||37
1636636200000|2021-11-11 13:10:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|2127
1636636220000|2021-11-11 13:10:20|||||||||228
1636636230000|2021-11-11 13:10:30|||||||||2000
1636636240000|2021-11-11 13:10:40|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|2468
1636636250000|2021-11-11 13:10:50||927.4||927.2||927.4||927.2|4
1636636270000|2021-11-11 13:11:10||927.4||927.4||927.4||927.4|0
1636636280000|2021-11-11 13:11:20||927.2||927.4||927.4||927.2|0
1636636300000|2021-11-11 13:11:40|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1869
1636636320000|2021-11-11 13:12:00|927.4|927|927.2|927|927.6|927|927.2|927|3743
1636636340000|2021-11-11 13:12:20|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|36
1636636360000|2021-11-11 13:12:40|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|0
1636636380000|2021-11-11 13:13:00|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|1758
1636636400000|2021-11-11 13:13:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1636636410000|2021-11-11 13:13:30|928|927.6|928|927.6|928|927.6|928|927.6|0
1636636440000|2021-11-11 13:14:00|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|30
1636636450000|2021-11-11 13:14:10||927.6||927.4||927.6||927.4|549
1636636460000|2021-11-11 13:14:20|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|4295
1636636500000|2021-11-11 13:15:00|927.2|927|927.4|927|927.4|927|927.2|927|192
1636636530000|2021-11-11 13:15:30|927.2|926.8|927|926.8|927.4|926.8|927|926.8|12637
1636636540000|2021-11-11 13:15:40|927.2|926.6|927.2|926.8|927.4|927.2|927.2|926.6|1406
1636636610000|2021-11-11 13:16:50|927|926.6|927|926.6|927|926.6|926.8|926.6|3640
1636636620000|2021-11-11 13:17:00|926.8||926.8||926.8||926.8||0
1636636630000|2021-11-11 13:17:10|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|551
1636636640000|2021-11-11 13:17:20|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|2817
1636636660000|2021-11-11 13:17:40|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|4689
1636636670000|2021-11-11 13:17:50|926.4||926.4||926.4||926.4||0
1636636680000|2021-11-11 13:18:00|926.2|926|926.2|925.8|926.2|926|926|925.6|7452
1636636730000|2021-11-11 13:18:50|||||||||200
1636636750000|2021-11-11 13:19:10|926|925.6|926|925.6|926|925.6|926|925.6|3908
1636636770000|2021-11-11 13:19:30|925.8|925.4|925.8|925.4|925.8|925.6|925.8|925.4|3662
1636636780000|2021-11-11 13:19:40|925.6|925.6|925.6|925.2|925.8|925.6|925.6|925.2|13266
1636636800000|2021-11-11 13:20:00||925.4||925.2||925.4||925.2|1590
1636636830000|2021-11-11 13:20:30|925.4|925|924.8|924.6|925.4|925|924.8|924.6|22097
1636636850000|2021-11-11 13:20:50|925|924.8|925|924.6|925|924.8|925|924.6|1194
1636636890000|2021-11-11 13:21:30|924.8||924.8||924.8||924.8||60
1636636920000|2021-11-11 13:22:00|925|924.8|925|924.6|925|924.8|924.8|924.6|3349
1636636930000|2021-11-11 13:22:10||924.8||924.6||924.8||924.6|619
1636636950000|2021-11-11 13:22:30|924.8|924.8|925|924.6|925|924.8|924.8|924.6|23
1636636960000|2021-11-11 13:22:40|925.2|924.8|925.2|924.8|925.2|925|925|924.6|11422
1636636970000|2021-11-11 13:22:50|925|924.6|925|924.6|925|924.6|925|924.6|0
1636636990000|2021-11-11 13:23:10||924.8||924.6||924.8||924.6|7224
1636637030000|2021-11-11 13:23:50||924.8||924.8||924.8||924.8|0
1636637040000|2021-11-11 13:24:00|925.2|924.6|925.2|924.8|925.2|925|925.2|924.6|4120
1636637070000|2021-11-11 13:24:30|||||||||200
1636637090000|2021-11-11 13:24:50|925|924.6|924.8|924.4|925|924.6|924.6|924.4|12272
1636637110000|2021-11-11 13:25:10|925|924.6|925.2|924.8|925.2|925|924.6|924.4|10614
1636637160000|2021-11-11 13:26:00||925||924.8||925||924.8|320
1636637180000|2021-11-11 13:26:20||925||924.8||925||924.8|0
1636637200000|2021-11-11 13:26:40||925||925||925||925|0
1636637210000|2021-11-11 13:26:50|||||||||1144
1636637220000|2021-11-11 13:27:00|925.4|925.2|925.4|925.2|925.6|925.4|925.4|925.2|4645
1636637240000|2021-11-11 13:27:20|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|550
1636637250000|2021-11-11 13:27:30|||||||||295
1636637280000|2021-11-11 13:28:00|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|1396
1636637350000|2021-11-11 13:29:10||925.4||925.4||925.4||925.4|0
1636637360000|2021-11-11 13:29:20|925.8|925.6|926.2|925.8|926.2|925.8|925.8|925.6|307
1636637390000|2021-11-11 13:29:50|926|926|926|925.6|926|926|926|925.6|4890
1636637400000|2021-11-11 13:30:00|925.8||925.8||926||925.8||441
1636637410000|2021-11-11 13:30:10|925.6|925.4|925.8|925.4|925.8|925.6|925.6|925.4|1482
1636637440000|2021-11-11 13:30:40|925.6|925.6|925.8|925.4|925.8|925.6|925.6|925.4|1257
1636637450000|2021-11-11 13:30:50|925.6|925.2|925.8|925.4|925.8|925.4|925.4|925.2|4022
1636637530000|2021-11-11 13:32:10|925.6|925.2|925.4|925|925.6|925.2|925.4|925|7162
1636637540000|2021-11-11 13:32:20|925.2||925.4||925.4||925.2||0
1636637580000|2021-11-11 13:33:00|925.2||925.4||925.4||925.2||919
1636637620000|2021-11-11 13:33:40|925.2|925.2|925.4|925|925.4|925.2|925.2|925|2156
1636637640000|2021-11-11 13:34:00|925.2||925.4||925.4||925.2||1897
1636637690000|2021-11-11 13:34:50|925.2||925.4||925.4||925.2||8
1636637700000|2021-11-11 13:35:00||925.2||925.2||925.2||925.2|0
1636637710000|2021-11-11 13:35:10|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.4|4130
1636637730000|2021-11-11 13:35:30||925.6||925.6||925.6||925.6|621
1636637760000|2021-11-11 13:36:00|||||||||1001
1636637770000|2021-11-11 13:36:10|926|925.8|926|925.6|926|925.8|926|925.6|62
1636637780000|2021-11-11 13:36:20|926.2|925.8|926|925.6|926.2|926|925.8|925.6|2444
1636637790000|2021-11-11 13:36:30|925.8|925.4|925.8|925.6|925.8|925.6|925.6|925.4|11633
1636637800000|2021-11-11 13:36:40|925.6|925.4|925.6|925.2|925.8|925.6|925.4|925.2|2736
1636637850000|2021-11-11 13:37:30|925.4||925.4||925.4||925.4||3022
1636637870000|2021-11-11 13:37:50|||||||||5050
1636637880000|2021-11-11 13:38:00|925.6|925.4|925.6|925.2|925.8|925.4|925.6|925.2|3963
1636637900000|2021-11-11 13:38:20||925.4||925.2||925.4||925.2|6694
1636637960000|2021-11-11 13:39:20|925.4|925.4|925.4|925.2|925.6|925.4|925.4|925.2|1245
1636638000000|2021-11-11 13:40:00|||||||||137
1636638010000|2021-11-11 13:40:10|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|3
1636638020000|2021-11-11 13:40:20||925.4||925.4||925.4||925.4|1500
1636638040000|2021-11-11 13:40:40|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|2800
1636638050000|2021-11-11 13:40:50|926|925.8|926|925.6|926|925.8|926|925.6|1213
1636638070000|2021-11-11 13:41:10|926.2|925.8|926.2|925.8|926.2|926|926|925.6|2288
1636638090000|2021-11-11 13:41:30|926|925.6|925.8|925.6|926|925.6|925.8|925.6|3458
1636638100000|2021-11-11 13:41:40|925.6|925.4|926|925.6|926|925.6|925.6|925.4|592
1636638110000|2021-11-11 13:41:50|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.4|2226
1636638130000|2021-11-11 13:42:10||925.6||925.4||925.6||925.4|0
1636638140000|2021-11-11 13:42:20||925.6||925.6||925.6||925.4|0
1636638150000|2021-11-11 13:42:30|926|925.4|925.8|925.6|926|925.8|925.8|925.4|136
1636638160000|2021-11-11 13:42:40|926|925.8|926|925.8|926|925.8|926|925.8|40
1636638180000|2021-11-11 13:43:00|926.2|926|926.4|926|926.4|926|926.2|925.8|2149
1636638190000|2021-11-11 13:43:10|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|0
1636638210000|2021-11-11 13:43:30|926.4||926.4||926.4||926.4||0
1636638230000|2021-11-11 13:43:50|926.2|926|926|925.8|926.2|926|926|925.8|5861
1636638240000|2021-11-11 13:44:00|926.2|926|926.2|925.8|926.2|926|926.2|925.8|41
1636638250000|2021-11-11 13:44:10|926.4|926|926.6|926.2|926.6|926.2|926.4|926|0
1636638260000|2021-11-11 13:44:20|926.4|926|926.2|926|926.4|926|926.2|926|323
1636638270000|2021-11-11 13:44:30|926.4|926.2|926.6|926.2|926.8|926.4|926.4|926.2|4680
1636638280000|2021-11-11 13:44:40|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|0
1636638290000|2021-11-11 13:44:50|||||||||169
1636638300000|2021-11-11 13:45:00|926.4|926.2|926.4|926|926.6|926.2|926.2|926|2176
1636638340000|2021-11-11 13:45:40|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926|2182
1636638360000|2021-11-11 13:46:00|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|41
1636638370000|2021-11-11 13:46:10||926.4||926.4||926.4||926.4|0
1636638380000|2021-11-11 13:46:20|||||||||149
1636638390000|2021-11-11 13:46:30||926.2||926.4||926.4||926.2|1105
1636638440000|2021-11-11 13:47:20|926.8||926.6||926.8||926.6||88
1636638450000|2021-11-11 13:47:30|926.8||926.8||926.8||926.8||53
1636638460000|2021-11-11 13:47:40|||||||||1500
1636638470000|2021-11-11 13:47:50|926.6|926.2|926.6|926.2|926.8|926.2|926.4|926.2|4679
1636638480000|2021-11-11 13:48:00||926.4||926.4||926.4||926.4|0
1636638490000|2021-11-11 13:48:10|||||||||1415
1636638500000|2021-11-11 13:48:20|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|2955
1636638510000|2021-11-11 13:48:30|926.6||926.6||926.6||926.4||94
1636638520000|2021-11-11 13:48:40|926.4|926|926|925.8|926.4|926.2|926|925.8|4789
1636638540000|2021-11-11 13:49:00|926.2|926|926.6|926.2|926.8|926.4|926.2|926|1940
1636638550000|2021-11-11 13:49:10|926.4|926|926.4|926.2|926.4|926.2|926.4|926|0
1636638560000|2021-11-11 13:49:20|926.6|926|926.4|926|926.6|926|926.2|926|4855
1636638590000|2021-11-11 13:49:50|926.2||926.4||926.4||926.2||532
1636638600000|2021-11-11 13:50:00|926.2||926.4||926.4||926.2||0
1636638610000|2021-11-11 13:50:10||926.2||926.2||926.2||926.2|0
1636638620000|2021-11-11 13:50:20|926.6|926.4|926.6|926.4|926.8|926.4|926.6|926.2|87
1636638660000|2021-11-11 13:51:00|926.4|926.2|926.4|926.2|926.6|926.2|926.4|926.2|2612
1636638670000|2021-11-11 13:51:10|926.2|926|926.2|925.8|926.2|926|926.2|925.8|1825
1636638680000|2021-11-11 13:51:20||926||925.8||926||925.8|0
1636638690000|2021-11-11 13:51:30|926.4|926|926.4|926|926.4|926.2|926.2|926|2742
1636638720000|2021-11-11 13:52:00|926.6|926.2|926.4|926|926.6|926.2|926.4|926|1650
1636638740000|2021-11-11 13:52:20|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1636638750000|2021-11-11 13:52:30|926.4|926|926|925.8|926.4|926|926|925.8|5547
1636638760000|2021-11-11 13:52:40|925.8|925.6|925.8|925.4|926|925.6|925.8|925.4|202
1636638780000|2021-11-11 13:53:00|926|925.6|925.8|925.4|926|925.8|925.8|925.4|5267
1636638790000|2021-11-11 13:53:10|925.6|925.2|925.6|925.2|925.8|925.2|925.4|925.2|5056
1636638880000|2021-11-11 13:54:40|||||||||30
1636638900000|2021-11-11 13:55:00|925.4|925|925.4|925|925.4|925|925.2|925|7274
1636638940000|2021-11-11 13:55:40||925.2||925.2||925.2||925.2|55
1636638950000|2021-11-11 13:55:50|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|1009
1636638970000|2021-11-11 13:56:10|925.8|925.4|926|925.6|926|925.6|925.8|925.2|9445
1636639020000|2021-11-11 13:57:00|925.8|925.4|925.8|925.4|926|925.4|925.6|925.4|9936
1636639030000|2021-11-11 13:57:10|925.6||925.6||925.6||925.6||250
1636639050000|2021-11-11 13:57:30||925.2||925.2||925.2||925.2|1590
1636639060000|2021-11-11 13:57:40|||||||||395
1636639080000|2021-11-11 13:58:00||925.4||925.4||925.4||925.4|0
1636639090000|2021-11-11 13:58:10|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1920
1636639110000|2021-11-11 13:58:30|926.2|925.8|926|925.6|926.2|925.8|926|925.6|724
1636639120000|2021-11-11 13:58:40|926.2|925.8|926.4|926|926.4|926|926.2|925.8|1313
1636639130000|2021-11-11 13:58:50|926.2|925.8|926.2|926|926.2|926|926.2|925.8|0
1636639140000|2021-11-11 13:59:00||925.8||926||926||925.8|0
1636639160000|2021-11-11 13:59:20|926.4|926.2|926.2|926|926.4|926.2|926.2|926|2
1636639170000|2021-11-11 13:59:30|926.4|926.2|926.4|926|926.6|926.2|926.4|926|107
1636639180000|2021-11-11 13:59:40|926.2||926.2||926.2||926.2||0
1636639240000|2021-11-11 14:00:40|926|925.8|926.2|925.8|926.2|925.8|926|925.8|8193
1636639270000|2021-11-11 14:01:10|926|926|926|925.8|926.2|926|926|925.8|3584
1636639280000|2021-11-11 14:01:20|926.2||926||926.2||926||0
1636639290000|2021-11-11 14:01:30|926.2||926||926.2||926||4104
1636639310000|2021-11-11 14:01:50|926.2|926|926.2|926|926.2|926|926.2|926|3585
1636639330000|2021-11-11 14:02:10|926.4|926.2|926.2|926|926.4|926.2|926.2|926|75
1636639340000|2021-11-11 14:02:20||925.8||926||926||925.8|364
1636639350000|2021-11-11 14:02:30|926|925.6|926|925.6|926|925.6|926|925.6|13964
1636639370000|2021-11-11 14:02:50||925.8||925.8||925.8||925.8|2521
1636639380000|2021-11-11 14:03:00|||||||||19
1636639390000|2021-11-11 14:03:10||925.6||925.6||925.6||925.6|2
1636639430000|2021-11-11 14:03:50|925.8||926||926||925.8||610
1636639440000|2021-11-11 14:04:00|925.8||926||926||925.8||0
1636639460000|2021-11-11 14:04:20||925.8||925.6||925.8||925.6|465
1636639470000|2021-11-11 14:04:30|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.2|3587
1636639480000|2021-11-11 14:04:40|925.8||925.8||925.8||925.8||0
1636639490000|2021-11-11 14:04:50|||||||||271
1636639500000|2021-11-11 14:05:00|||||||||137
1636639510000|2021-11-11 14:05:10|926|925.6|926|925.8|926|925.8|926|925.6|3834
1636639520000|2021-11-11 14:05:20|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|362
1636639550000|2021-11-11 14:05:50|926|925.6|926.2|925.8|926.2|925.8|926|925.6|12021
1636639560000|2021-11-11 14:06:00|926.4|926|926.4|926|926.4|926.2|926.4|926|1176
1636639580000|2021-11-11 14:06:20|926.2||926.2||926.2||926.2||1120
1636639590000|2021-11-11 14:06:30|926|925.8|926|925.6|926|925.8|925.8|925.6|3432
1636639610000|2021-11-11 14:06:50|925.8|925.4|925.8|925.4|926|925.4|925.8|925.4|1541
1636639630000|2021-11-11 14:07:10|926|925.6|926|925.8|926.2|926|926|925.6|3729
1636639640000|2021-11-11 14:07:20|925.8|925.6|926|925.6|926|925.6|925.8|925.6|91
1636639650000|2021-11-11 14:07:30|925.8||925.8||926||925.8||0
1636639660000|2021-11-11 14:07:40|||||||||2530
1636639670000|2021-11-11 14:07:50|926||926||926||926||2
1636639680000|2021-11-11 14:08:00|926.2|925.8|926.6|926.2|926.6|926.4|926.2|925.6|13100
1636639700000|2021-11-11 14:08:20|926.4||926.6||926.6||926.4||2600
1636639710000|2021-11-11 14:08:30||926.4||926.4||926.4||926.4|0
1636639730000|2021-11-11 14:08:50|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|96
1636639740000|2021-11-11 14:09:00|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|31
1636639770000|2021-11-11 14:09:30|926.8|926.6|927.2|926.8|927.4|927|926.8|926.6|10000
1636639780000|2021-11-11 14:09:40|927||927||927||927||0
1636639800000|2021-11-11 14:10:00|927.2|927|927.2|926.8|927.2|927|927.2|926.8|69
1636639810000|2021-11-11 14:10:10|927.4|927|927.2|926.8|927.4|927|927.2|926.8|431
1636639820000|2021-11-11 14:10:20|927||927||927||927||0
1636639830000|2021-11-11 14:10:30|927.2|927|927.2|926.8|927.2|927|927.2|926.8|36
1636639880000|2021-11-11 14:11:20|927||927||927||927||0
1636639910000|2021-11-11 14:11:50|927.2||927.2||927.2||927.2||69
1636639920000|2021-11-11 14:12:00|927||927||927||927||0
1636639940000|2021-11-11 14:12:20|927.2|927|927|926.8|927.2|927|927|926.8|1978
1636639950000|2021-11-11 14:12:30|926.8|926.6|926.8|926.6|927|926.6|926.8|926.6|4468
1636639970000|2021-11-11 14:12:50|||||||||283
1636639980000|2021-11-11 14:13:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|4119
1636639990000|2021-11-11 14:13:10|926.4|926.4|926.4|926.2|926.4|926.4|926.4|926.2|159
1636640020000|2021-11-11 14:13:40|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|7005
1636640030000|2021-11-11 14:13:50|927|926.8|927|926.6|927|926.8|927|926.6|2542
1636640040000|2021-11-11 14:14:00|927.2|926.8|927.2|926.8|927.4|927|927|926.8|6928
1636640050000|2021-11-11 14:14:10|||||||||5
1636640060000|2021-11-11 14:14:20|927|927|926.8|926.6|927|927|926.8|926.6|5329
1636640110000|2021-11-11 14:15:10|927|926.8|927|926.8|927|926.8|927|926.8|4271
1636640120000|2021-11-11 14:15:20||926.6||926.6||926.6||926.6|1290
1636640130000|2021-11-11 14:15:30|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.2|3178
1636640140000|2021-11-11 14:15:40|926.4|926.2|926.4|926|926.4|926.2|926.4|926|12632
1636640160000|2021-11-11 14:16:00|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|4768
1636640180000|2021-11-11 14:16:20|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|2995
1636640210000|2021-11-11 14:16:50||926.4||926.2||926.4||926.2|0
1636640220000|2021-11-11 14:17:00|926.4||926.6||926.6||926.4||0
1636640260000|2021-11-11 14:17:40|926.4|926|926.2|926|926.4|926|926.2|926|3036
1636640270000|2021-11-11 14:17:50|926.4|926.2|926.4|926|926.4|926.2|926.4|926|698
1636640290000|2021-11-11 14:18:10|926.6|926.2|926.4|926|926.6|926.2|926.4|926|5137
1636640310000|2021-11-11 14:18:30|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1636640330000|2021-11-11 14:18:50|926.4|926|926.4|926|926.4|926|926.2|926|3239
1636640340000|2021-11-11 14:19:00|926.2|925.8|926|925.6|926.2|925.8|925.8|925.6|12269
1636640350000|2021-11-11 14:19:10||925.8||925.6||925.8||925.6|1084
1636640380000|2021-11-11 14:19:40||925.8||925.6||925.8||925.6|4304
1636640410000|2021-11-11 14:20:10|926.2|925.8|926|925.6|926.2|925.8|926|925.6|6498
1636640420000|2021-11-11 14:20:20|926.2|925.8|926|925.8|926.2|925.8|926|925.8|81
1636640460000|2021-11-11 14:21:00|926.2|926|926.6|926.4|926.6|926.4|926.2|926|7047
1636640470000|2021-11-11 14:21:10|926.4|926.2|926.6|926.4|926.6|926.4|926.4|926|1255
1636640480000|2021-11-11 14:21:20|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|270
1636640500000|2021-11-11 14:21:40|927|926.6|927.8|927.4|927.8|927.4|927|926.6|14905
1636640510000|2021-11-11 14:21:50|927.6|927.2|927.2|927|927.6|927.2|927.2|927|9207
1636640520000|2021-11-11 14:22:00|927|926.8|927.4|927|927.6|927.2|926.8|926.6|11615
1636640530000|2021-11-11 14:22:10|927.2|926.8|927.4|927|927.4|927|927.2|926.8|0
1636640550000|2021-11-11 14:22:30|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|5207
1636640560000|2021-11-11 14:22:40|927.4||927.2||927.4||927.2||0
1636640570000|2021-11-11 14:22:50|927.4|927|927.4|927|927.4|927|927.4|927|0
1636640580000|2021-11-11 14:23:00|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|909
1636640590000|2021-11-11 14:23:10|927.4|927|927.4|927|927.6|927|927.2|927|2257
1636640600000|2021-11-11 14:23:20|927.6|927.2|927.6|927.4|927.8|927.4|927.6|927.2|2401
1636640620000|2021-11-11 14:23:40|927.4|927.2|927.2|926.8|927.4|927.2|927.2|926.8|5135
1636640640000|2021-11-11 14:24:00|927.4|927|927.6|927.2|927.6|927.4|927.4|926.8|3939
1636640670000|2021-11-11 14:24:30|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|396
1636640820000|2021-11-11 14:27:00|927.4|927|927|926.8|927.6|927|927|926.8|16908
1636640830000|2021-11-11 14:27:10|927.2|927|928|927.6|928|927.8|927.2|927|10241
1636640840000|2021-11-11 14:27:20|928.2|927.8|928.2|927.8|928.2|928|928.2|927.8|1775
1636640870000|2021-11-11 14:27:50||928||928||928||928|0
1636640890000|2021-11-11 14:28:10|928|927.8|928.2|928|928.2|928|928|927.8|2031
1636640900000|2021-11-11 14:28:20|928|927.8|928|927.8|928|927.8|928|927.8|4381
1636640910000|2021-11-11 14:28:30|927.8|927.6|928|927.8|928|927.8|927.8|927.6|7813
1636640920000|2021-11-11 14:28:40|||||||||55
1636640950000|2021-11-11 14:29:10|928.2|928|928.4|928|928.4|928.2|928.2|928|727
1636640960000|2021-11-11 14:29:20|928.6|928.2|928.8|928.4|928.8|928.6|928.6|928.2|3601
1636640970000|2021-11-11 14:29:30|929|928.6|929|928.6|929|928.6|928.8|928.6|280
1636640980000|2021-11-11 14:29:40|928.8||928.8||928.8||928.8||0
1636640990000|2021-11-11 14:29:50|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|2423
1636641000000|2021-11-11 14:30:00|929|928.6|928.6|928.2|929.4|929|928.4|928.2|44274
1636641010000|2021-11-11 14:30:10|928.4|928.4|928.4|928|928.6|928.4|928.2|928|13118
1636641020000|2021-11-11 14:30:20|928.2|927.8|928.2|927.8|928.4|927.8|928|927.8|1914
1636641030000|2021-11-11 14:30:30|928.4|928|928.6|928.2|928.6|928.4|928.4|928|913
1636641040000|2021-11-11 14:30:40|928.4|928|928.4|928|928.4|928.2|928.2|928|2570
1636641050000|2021-11-11 14:30:50|928.2|927.8|927.8|927.6|928.2|927.8|927.8|927.6|1670
1636641060000|2021-11-11 14:31:00|928|927.8|927.2|927|928.2|928|927.2|927|23921
1636641070000|2021-11-11 14:31:10|927|926.8|927.2|926.8|927.2|927|926.8|926.6|2510
1636641080000|2021-11-11 14:31:20|927.4|927|928.2|928|928.2|928|927.2|927|5265
1636641090000|2021-11-11 14:31:30|928.4|928.2|928.8|928.4|928.8|928.4|928.4|928.2|6369
1636641100000|2021-11-11 14:31:40|929|928.6|929|928.6|929.2|928.8|928.6|928.4|7477
1636641110000|2021-11-11 14:31:50|928.8|928.4|928.8|928.4|929|928.6|928.6|928.4|1466
1636641120000|2021-11-11 14:32:00||928.6||928.4||928.6||928.4|0
1636641130000|2021-11-11 14:32:10|928.6|928.6|928.6|928.2|928.8|928.6|928.4|928.2|17199
1636641140000|2021-11-11 14:32:20|928.4|928|928.4|928|928.4|928|928.4|928|1111
1636641160000|2021-11-11 14:32:40|928.6|928.2|929|928.6|929|928.6|928.6|928.2|9884
1636641170000|2021-11-11 14:32:50|928.8|928.4|928.8|928.6|929|928.6|928.6|928.2|1325
1636641180000|2021-11-11 14:33:00|929|928.4|930.4|930.2|930.4|930.2|928.8|928.4|47845
1636641190000|2021-11-11 14:33:10|930.6|930.4|931.6|931.2|931.8|931.4|930.6|930.4|12934
1636641200000|2021-11-11 14:33:20|931.4|931|931.8|931.6|931.8|931.6|931.4|931|10777
1636641210000|2021-11-11 14:33:30|932|931.4|932|931.6|932|931.8|932|931.4|10257
1636641220000|2021-11-11 14:33:40|931.8|931.4|932|931.4|932|931.6|931.6|931.4|9855
1636641230000|2021-11-11 14:33:50|931.8|931.2|931.2|931|931.8|931.2|931.2|931|5403
1636641240000|2021-11-11 14:34:00|931|930.8|931|930.6|931|930.8|930.8|930.4|5642
1636641250000|2021-11-11 14:34:10|930.8|930.8|931.2|930.8|931.2|931|930.8|930.6|1454
1636641260000|2021-11-11 14:34:20||931||930.8||931||930.8|1573
1636641270000|2021-11-11 14:34:30|931.4|931|931.4|930.8|931.4|931.2|931.2|930.8|2504
1636641280000|2021-11-11 14:34:40|931.2|930.6|930.4|930|931.2|930.6|930.4|929.8|13215
1636641290000|2021-11-11 14:34:50|930.2|930.2|930.2|930|930.4|930.2|930.2|930|1326
1636641300000|2021-11-11 14:35:00|930|929.8|929.2|928.8|930|929.8|929|928.8|7579
1636641310000|2021-11-11 14:35:10|929|928.6|928.4|928|929|928.6|928.4|928|1114
1636641320000|2021-11-11 14:35:20|928.6|928.2|928.2|927.8|928.8|928.4|928.2|927.6|3084
1636641330000|2021-11-11 14:35:30|928.4|928|928.4|928|928.8|928.2|928.2|927.8|939
1636641340000|2021-11-11 14:35:40|928.6|928.2|928.6|928.2|928.8|928.4|928.4|928.2|51
1636641350000|2021-11-11 14:35:50|928.8|928.4|928.6|928.2|929.2|929|928.6|928.2|16542
1636641360000|2021-11-11 14:36:00|928.4|928.4|928.4|928.2|928.4|928.4|928.4|928.2|1327
1636641370000|2021-11-11 14:36:10|928.2|928|928|927.8|928.4|928|928|927.6|3194
1636641380000|2021-11-11 14:36:20|928.2|928|927.6|927.2|928.6|928.2|927.6|927|6708
1636641390000|2021-11-11 14:36:30|927.8|927.4|928|927.6|928.2|927.8|927.8|927.2|11203
1636641400000|2021-11-11 14:36:40|928.2|927.8|928.4|928.2|928.4|928.2|928.2|927.8|794
1636641420000|2021-11-11 14:37:00|928.2|928|927.6|927.4|928.4|928|927.6|927.4|4197
1636641430000|2021-11-11 14:37:10|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927|925
1636641440000|2021-11-11 14:37:20|927.8|927.6|928.4|928.2|928.6|928.2|927.8|927.4|2454
1636641450000|2021-11-11 14:37:30|928.2|928|928.6|928.4|928.6|928.4|928.2|928|1954
1636641470000|2021-11-11 14:37:50|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|3905
1636641480000|2021-11-11 14:38:00|929|928.8|929.6|929.2|929.8|929.6|929|928.8|15015
1636641490000|2021-11-11 14:38:10|929.4|929|929.6|929|929.6|929|929.2|928.8|246
1636641500000|2021-11-11 14:38:20||929.2||929.2||929.2||929.2|0
1636641520000|2021-11-11 14:38:40|929.4|929|929.2|929|929.4|929|929.2|929|5267
1636641540000|2021-11-11 14:39:00|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|964
1636641550000|2021-11-11 14:39:10|929.6|929.4|930.8|930.2|930.8|930.6|929.6|929.2|107279
1636641560000|2021-11-11 14:39:20|930.6||930.6||930.8||930.6||0
1636641570000|2021-11-11 14:39:30|930.2|930|930.2|929.8|930.2|930|930.2|929.8|680
1636641590000|2021-11-11 14:39:50|930|930|930.2|930|930.2|930|930|930|6954
1636641600000|2021-11-11 14:40:00|930.4|929.8|930.4|930.2|930.6|930.4|930.2|929.8|13454
1636641620000|2021-11-11 14:40:20|930.6||930.6||930.6||930.6||42
1636641630000|2021-11-11 14:40:30|930.8|930.4|931.2|930.8|931.4|930.8|930.8|930.4|2750
1636641640000|2021-11-11 14:40:40|931|930.6|930.8|930.4|931.2|930.6|930.8|930.4|1530
1636641660000|2021-11-11 14:41:00|931|930.6|931.2|930.8|931.2|930.8|931|930.6|422
1636641670000|2021-11-11 14:41:10|931|930.6|930.8|930.4|931|930.6|930.8|930.4|1382
1636641680000|2021-11-11 14:41:20|930.6|930.2|930.4|929.8|930.6|930.2|930.4|929.8|6585
1636641690000|2021-11-11 14:41:30|930.2|929.6|930|929.6|930.2|929.6|929.8|929.4|718
1636641710000|2021-11-11 14:41:50||929.8||929.8||929.8||929.8|0
1636641730000|2021-11-11 14:42:10|929.8|929.6|930.2|930|930.6|930|929.8|929.6|3081
1636641740000|2021-11-11 14:42:20||929.8||930||930||929.8|0
1636641760000|2021-11-11 14:42:40|930.4|930.2|931.2|930.8|931.2|930.8|930.4|930.2|1489
1636641790000|2021-11-11 14:43:10|931.4|931|931.4|931|931.6|931.4|931.4|930.8|6444
1636641800000|2021-11-11 14:43:20|931.2|930.8|930.6|930.2|931.2|930.8|930.4|930.2|17184
1636641810000|2021-11-11 14:43:30|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.2|1158
1636641840000|2021-11-11 14:44:00|931|930.6|931.4|931|931.4|931|931|930.4|4335
1636641850000|2021-11-11 14:44:10|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931|0
1636641860000|2021-11-11 14:44:20|||||||||54
1636641870000|2021-11-11 14:44:30|931.6|931|931.4|931|931.6|931|931|930.8|11445
1636641890000|2021-11-11 14:44:50||931.2||931.2||931.2||931.2|0
1636641900000|2021-11-11 14:45:00|931.6|931.4|932|931.6|932.2|931.6|931.6|931.4|2221
1636641910000|2021-11-11 14:45:10|931.8|931.8|931.6|931.2|931.8|931.8|931.6|931.2|6903
1636641920000|2021-11-11 14:45:20|931.4|931|931.4|931|931.4|931|931.2|931|1102
1636641970000|2021-11-11 14:46:10|931.6|931.2|931.6|931.2|932|931.8|931.4|931|7899
1636641980000|2021-11-11 14:46:20|931.4|931|931.4|931|931.4|931|931.2|931|1044
1636641990000|2021-11-11 14:46:30|931.6|931.2|931.4|931|931.6|931.2|931.4|931|27
1636642000000|2021-11-11 14:46:40|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931.2|1381
1636642010000|2021-11-11 14:46:50|931.8|931|931.6|931.2|931.8|931.2|931.4|931|0
1636642020000|2021-11-11 14:47:00|931.8|931.4|932|931.6|932|931.6|931.6|931.4|1492
1636642040000|2021-11-11 14:47:20||931.8||931.8||931.8||931.8|0
1636642050000|2021-11-11 14:47:30|932.2|932|932|931.6|932.2|932|932|931.6|7550
1636642060000|2021-11-11 14:47:40||931.8||931.8||931.8||931.8|0
1636642070000|2021-11-11 14:47:50|931.8|931.6|932.4|932|932.6|932.2|931.8|931.6|4702
1636642110000|2021-11-11 14:48:30||932.2||932||932.2||932|811
1636642140000|2021-11-11 14:49:00|932.2||932.4||932.4||932.2||10152
1636642150000|2021-11-11 14:49:10|932.6|932.2|932.4|932|932.6|932.4|932.2|932|4021
1636642170000|2021-11-11 14:49:30|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|4510
1636642180000|2021-11-11 14:49:40|932.4|932.4|932.4|932|932.4|932.4|932.2|932|4340
1636642190000|2021-11-11 14:49:50|932.2|931.8|932|931.8|932.4|931.8|931.8|931.6|2705
1636642200000|2021-11-11 14:50:00|931.8|931.6|932.2|931.8|932.4|932.2|931.8|931.6|14355
1636642210000|2021-11-11 14:50:10|932.4|932|932.2|931.8|932.6|932.2|932.2|931.8|4435
1636642240000|2021-11-11 14:50:40|||||||||13
1636642260000|2021-11-11 14:51:00|||||||||60
1636642270000|2021-11-11 14:51:10|932.4|932|932.6|932.2|932.6|932.4|932.4|932|2158
1636642290000|2021-11-11 14:51:30|932.4|932|932.2|931.8|932.6|932|932.2|931.8|4333
1636642300000|2021-11-11 14:51:40|932.4|932|932.4|932|932.4|932.2|932.2|931.8|2914
1636642310000|2021-11-11 14:51:50|932.2|931.8|932.4|932|932.4|932|932.2|931.8|1250
1636642320000|2021-11-11 14:52:00|932.2|932.2|933|932.6|933|932.6|932.2|932.2|4335
1636642330000|2021-11-11 14:52:10||932.8||932.8||932.8||932.6|4809
1636642350000|2021-11-11 14:52:30|933.2|933|933.6|933.2|933.6|933.2|933.2|933|372
1636642360000|2021-11-11 14:52:40||933.4||933.2||933.4||933.2|584
1636642370000|2021-11-11 14:52:50||933.4||933.4||933.4||933.4|295
1636642380000|2021-11-11 14:53:00|933.8|933.6|934|933.8|934|933.8|933.8|933.6|3694
1636642390000|2021-11-11 14:53:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|540
1636642400000|2021-11-11 14:53:20|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.2|10335
1636642420000|2021-11-11 14:53:40|934|933.6|934|933.6|934|933.8|934|933.4|505
1636642430000|2021-11-11 14:53:50|933.8|933.4|933.6|933.4|933.8|933.4|933.6|933.4|4416
1636642440000|2021-11-11 14:54:00|933.8|933.2|933.6|933.4|933.8|933.4|933.6|933.2|4813
1636642450000|2021-11-11 14:54:10||933.2||933.2||933.2||933.2|0
1636642470000|2021-11-11 14:54:30|933.8|933.4|934|933.6|934|933.6|933.8|933.4|721
1636642480000|2021-11-11 14:54:40|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|880
1636642510000|2021-11-11 14:55:10|933.4|933|933.4|933|933.4|933.2|933.2|932.6|6327
1636642520000|2021-11-11 14:55:20|933.6|933.2|933.6|933.2|934|933.6|933.2|933|13130
1636642530000|2021-11-11 14:55:30|933.8|933.4|933.8|933.4|934|933.4|933.8|933.4|0
1636642540000|2021-11-11 14:55:40|934|933.6|934|933.6|934|933.8|934|933.6|4
1636642560000|2021-11-11 14:56:00|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933.2|10715
1636642570000|2021-11-11 14:56:10|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|334
1636642580000|2021-11-11 14:56:20|933.4|933.4|934|933.8|934|933.8|933.4|933.2|378
1636642600000|2021-11-11 14:56:40|933.8|933.6|933.6|933.4|934|933.6|933.6|933.4|4796
1636642610000|2021-11-11 14:56:50|933.8|933.6|934|933.6|934|933.8|933.8|933.6|833
1636642630000|2021-11-11 14:57:10|933.8|933.4|933.4|933|934|933.4|933.2|933|9126
1636642650000|2021-11-11 14:57:30|933.6|933.2|933.4|933.2|933.8|933.6|933.4|933|1299
1636642660000|2021-11-11 14:57:40|933.6|933|933.6|933.2|933.8|933.4|933.4|933|2366
1636642670000|2021-11-11 14:57:50|933.4|933|933.4|933|933.4|933.2|933.2|933|261
1636642680000|2021-11-11 14:58:00|933.2|932.8|933|932.6|933.4|932.8|932.6|932.4|7804
1636642690000|2021-11-11 14:58:10|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1636642810000|2021-11-11 15:00:10|||||||||442
1636642820000|2021-11-11 15:00:20|932.6|932.6|932.2|932|932.6|932.6|932.2|932|22920
1636642830000|2021-11-11 15:00:30|932.4|932.2|932.4|932|932.6|932.2|932.4|932|2533
1636642840000|2021-11-11 15:00:40|932.6|932.2|932.4|932|932.6|932.4|932.2|932|14000
1636642850000|2021-11-11 15:00:50|932.2|931.8|931.8|931.6|932.4|931.8|931.8|931.6|8165
1636642860000|2021-11-11 15:01:00|932|931.4|932|931.6|932|931.8|932|931.4|4618
1636642870000|2021-11-11 15:01:10|||||||||52
1636642880000|2021-11-11 15:01:20|931.8||932||932||931.8||960
1636642890000|2021-11-11 15:01:30|||||||||8
1636642900000|2021-11-11 15:01:40|932.2|931.8|932.2|931.8|932.2|932|932|931.8|13103
1636642920000|2021-11-11 15:02:00|932.4|932|932.4|932|932.4|932.2|932.4|932|839
1636642930000|2021-11-11 15:02:10|932.2||932.4||932.4||932.2||158
1636642940000|2021-11-11 15:02:20||932.2||932.2||932.2||932.2|719
1636642950000|2021-11-11 15:02:30|932.6|932.4|932.6|932.2|932.8|932.6|932.4|932.2|5777
1636642960000|2021-11-11 15:02:40|932.4|932|932.4|932|932.6|932|932.4|932|0
1636642980000|2021-11-11 15:03:00|932.2|931.8|932.2|932|932.2|932|932|931.8|2373
1636642990000|2021-11-11 15:03:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|71
1636643000000|2021-11-11 15:03:20|932.6|932.4|932.4|932.2|932.8|932.4|932.4|932.2|2823
1636643010000|2021-11-11 15:03:30|932.2|932|932.2|932|932.4|932|932.2|932|192
1636643030000|2021-11-11 15:03:50|||||||||87
1636643040000|2021-11-11 15:04:00|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|2768
1636643060000|2021-11-11 15:04:20|932.4|932|932|931.6|932.6|932|932|931.6|10431
1636643070000|2021-11-11 15:04:30||931.8||931.6||931.8||931.6|3
1636643080000|2021-11-11 15:04:40|932.2|931.8|932.4|932|932.4|932|932.2|931.6|5345
1636643090000|2021-11-11 15:04:50|932.6|932.2|932.6|932.2|932.8|932.6|932.6|932.2|5966
1636643100000|2021-11-11 15:05:00|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|3623
1636643110000|2021-11-11 15:05:10|933|932.6|933|932.6|933.2|932.8|932.6|932.4|15418
1636643120000|2021-11-11 15:05:20|933.2|932.8|933.2|932.8|933.2|933|933|932.6|4802
1636643130000|2021-11-11 15:05:30|933.4|933|933.4|933|933.4|933.2|933.2|932.8|1832
1636643160000|2021-11-11 15:06:00||933.2||933.2||933.2||933.2|7028
1636643170000|2021-11-11 15:06:10|||||||||8
1636643180000|2021-11-11 15:06:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|707
1636643190000|2021-11-11 15:06:30|||||||||46
1636643200000|2021-11-11 15:06:40|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|3992
1636643210000|2021-11-11 15:06:50|||||||||2
1636643220000|2021-11-11 15:07:00|934|933.8|934.2|933.8|934.2|934|934|933.8|1271
1636643230000|2021-11-11 15:07:10|934.4|934|934.6|934.2|934.6|934.2|934.4|934|0
1636643260000|2021-11-11 15:07:40|934.4|934|934.4|934|934.6|934|934|933.6|15458
1636643310000|2021-11-11 15:08:30|||||||||651
1636643320000|2021-11-11 15:08:40|934.2|933.8|934|933.6|934.4|933.8|934|933.6|6774
1636643330000|2021-11-11 15:08:50|933.8|933.4|933.6|933.4|933.8|933.4|933.6|933.4|3597
1636643340000|2021-11-11 15:09:00|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|258
1636643380000|2021-11-11 15:09:40||933.4||933.4||933.4||933.4|0
1636643390000|2021-11-11 15:09:50|933.4|933.2|933.8|933.4|933.8|933.6|933.4|933.2|9511
1636643400000|2021-11-11 15:10:00||933.6||933.6||933.6||933.6|0
1636643430000|2021-11-11 15:10:30|934|933.8|934|933.8|934|933.8|934|933.8|8733
1636643440000|2021-11-11 15:10:40|933.8|933.6|934.2|933.8|934.2|933.8|933.8|933.6|1508
1636643450000|2021-11-11 15:10:50|934|934|933.6|933.2|934.2|934|933.6|933.2|8972
1636643460000|2021-11-11 15:11:00|933.8|933.4|934|933.6|934|933.6|933.8|933.2|1133
1636643480000|2021-11-11 15:11:20|933.8|933.4|933.8|933.4|934|933.4|933.8|933.4|3120
1636643530000|2021-11-11 15:12:10|934|933.6|934.2|933.8|934.2|933.8|934|933.6|8096
1636643540000|2021-11-11 15:12:20|934|933.6|933.8|933.4|934|933.6|933.8|933.4|2181
1636643550000|2021-11-11 15:12:30|934|933.6|934|933.6|934|933.6|934|933.6|0
1636643560000|2021-11-11 15:12:40|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1636643570000|2021-11-11 15:12:50|933.8||933.8||933.8||933.8||0
1636643580000|2021-11-11 15:13:00|934|933.8|934.2|933.8|934.2|934|934|933.8|3165
1636643590000|2021-11-11 15:13:10|934|933.6|933.6|933.2|934|933.6|933.4|933.2|7591
1636643600000|2021-11-11 15:13:20|933.4||933.6||933.6||933.4||4307
1636643610000|2021-11-11 15:13:30|933.8|933.4|934|933.6|934|933.8|933.8|933.4|7003
1636643620000|2021-11-11 15:13:40|933.8|933.4|933.8|933.4|934|933.4|933.6|933.4|303
1636643630000|2021-11-11 15:13:50|934|933.6|934.2|933.8|934.2|934|934|933.6|2566
1636643640000|2021-11-11 15:14:00||934||934||934||934|56
1636643650000|2021-11-11 15:14:10|934.4|934.2|934.2|934|934.6|934.2|934.2|934|2065
1636643660000|2021-11-11 15:14:20|934|933.8|934|933.8|934|933.8|934|933.8|919
1636643680000|2021-11-11 15:14:40|||||||||2
1636643690000|2021-11-11 15:14:50|||||||||126
1636643700000|2021-11-11 15:15:00|934.2|933.6|933.8|933.4|934.2|933.6|933.6|933.4|8708
1636643710000|2021-11-11 15:15:10|933.6|933.6|933.6|933.2|933.8|933.6|933.4|933.2|1380
1636643760000|2021-11-11 15:16:00|933.4|933|933.2|932.8|933.4|933|933|932.8|3657
1636643790000|2021-11-11 15:16:30|933|932.6|932.8|932.6|933|932.6|932.8|932.4|1475
1636643800000|2021-11-11 15:16:40|933|932.8|933.2|932.8|933.2|933|932.8|932.6|3853
1636643810000|2021-11-11 15:16:50|933|932.6|933|932.6|933|932.6|932.8|932.6|1034
1636643820000|2021-11-11 15:17:00|932.8|932.4|932.6|932.2|932.8|932.4|932.2|931.8|9610
1636643840000|2021-11-11 15:17:20|932.4|932|932.2|931.8|932.6|932|932.2|931.8|3914
1636643850000|2021-11-11 15:17:30||932||931.8||932||931.8|142
1636643860000|2021-11-11 15:17:40||932||932||932||932|0
1636643870000|2021-11-11 15:17:50|932|931.8|932.2|931.8|932.2|931.8|932|931.8|819
1636643880000|2021-11-11 15:18:00|932||932.2||932.2||932||3873
1636643890000|2021-11-11 15:18:10|932.4|932|932.2|932|932.8|932.4|932.2|931.8|22487
1636643900000|2021-11-11 15:18:20|932.4|932.2|932.4|932|932.6|932.4|932.4|932|5579
1636643910000|2021-11-11 15:18:30|932.6|932.2|932.2|932|932.6|932.2|932.2|932|2164
1636643920000|2021-11-11 15:18:40|932.4||932.4||932.4||932.4||117
1636643930000|2021-11-11 15:18:50|932.2||932.4||932.4||932.2||311
1636643940000|2021-11-11 15:19:00|932.2||932.2||932.2||932.2||9
1636643950000|2021-11-11 15:19:10|||||||||1291
1636643960000|2021-11-11 15:19:20|932|931.8|932.2|932|932.2|932|931.8|931.6|5874
1636643980000|2021-11-11 15:19:40|932|931.8|932.2|931.8|932.2|931.8|932|931.8|1667
1636644000000|2021-11-11 15:20:00|932||932.2||932.2||932||1070
1636644020000|2021-11-11 15:20:20||932||931.8||932||931.8|2301
1636644030000|2021-11-11 15:20:30|932.4|932|932.4|932|932.6|932.4|932.4|931.8|8505
1636644040000|2021-11-11 15:20:40|932.2|932.2|931.8|931.4|932.4|932.2|931.8|931.4|6409
1636644060000|2021-11-11 15:21:00|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|8
1636644090000|2021-11-11 15:21:30|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931|13189
1636644110000|2021-11-11 15:21:50|931.8|931.4|931.6|931.2|931.8|931.6|931.6|931.2|7265
1636644120000|2021-11-11 15:22:00|931.4|931|931.4|931|931.4|931|931.4|931|0
1636644130000|2021-11-11 15:22:10|931.2|930.8|931.4|931|931.4|931|931.2|930.8|8768
1636644150000|2021-11-11 15:22:30|931.2||931.2||931.2||931.2||0
1636644170000|2021-11-11 15:22:50|931.4|931.2|931.4|931|931.4|931.2|931.4|931|1723
1636644180000|2021-11-11 15:23:00|||||||||2000
1636644190000|2021-11-11 15:23:10|931.2||931.2||931.2||931.2||0
1636644200000|2021-11-11 15:23:20|931|930.8|930.8|930.6|931|930.8|930.6|930.4|9241
1636644210000|2021-11-11 15:23:30|931|930.4|931|930.6|931|930.8|931|930.4|4661
1636644220000|2021-11-11 15:23:40|930.8||930.8||930.8||930.8||0
1636644230000|2021-11-11 15:23:50|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|134
1636644250000|2021-11-11 15:24:10|931|930.6|931.2|931|931.2|931|931|930.4|13629
1636644260000|2021-11-11 15:24:20|931|930.8|931.2|931|931.2|931|931|930.8|3637
1636644270000|2021-11-11 15:24:30|931.4|931.2|931.4|931|931.4|931.2|931.4|931|367
1636644310000|2021-11-11 15:25:10|931.2|931.2|931.4|931|931.4|931.2|931.2|931|395
1636644330000|2021-11-11 15:25:30|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|2118
1636644350000|2021-11-11 15:25:50|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|2174
1636644360000|2021-11-11 15:26:00||931.4||931.4||931.4||931.4|0
1636644370000|2021-11-11 15:26:10|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|5062
1636644380000|2021-11-11 15:26:20|||||||||110
1636644400000|2021-11-11 15:26:40|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.4|1529
1636644410000|2021-11-11 15:26:50|931.6|931.2|931.4|931|931.6|931.2|931.2|931|4949
1636644420000|2021-11-11 15:27:00|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.4|2039
1636644430000|2021-11-11 15:27:10|931|930.6|931|930.6|931|930.8|930.8|930.6|1412
1636644440000|2021-11-11 15:27:20|930.8|930.4|930.4|930.2|930.8|930.4|930.4|930.2|7878
1636644450000|2021-11-11 15:27:30|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|1682
1636644460000|2021-11-11 15:27:40|||||||||691
1636644480000|2021-11-11 15:28:00|930.4|930|930|929.8|930.4|930|930|929.8|1491
1636644490000|2021-11-11 15:28:10|929.8|929.6|930|929.6|930|929.8|929.6|929.2|2158
1636644500000|2021-11-11 15:28:20|||||||||30
1636644510000|2021-11-11 15:28:30|929.8||929.8||929.8||929.8||0
1636644520000|2021-11-11 15:28:40|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|494
1636644540000|2021-11-11 15:29:00|929.8|929.4|929.8|929.6|929.8|929.6|929.8|929.4|3152
1636644550000|2021-11-11 15:29:10|929.6|929.4|930|929.8|930|929.8|929.6|929.2|3165
1636644560000|2021-11-11 15:29:20|930.2|930|930.2|929.8|930.2|930|930|929.8|1140
1636644580000|2021-11-11 15:29:40|930|930|930.2|929.8|930.2|930|930|929.8|485
1636644600000|2021-11-11 15:30:00|930.4|930|930.6|930.2|930.6|930.2|930.4|930|2825
1636644610000|2021-11-11 15:30:10|930.4|930|930.2|929.8|930.6|930|930.2|929.8|5939
1636644620000|2021-11-11 15:30:20|930|929.6|929.8|929.6|930.2|929.6|929.6|929.4|6704
1636644630000|2021-11-11 15:30:30||929.4||929.4||929.4||929.4|4
1636644640000|2021-11-11 15:30:40|930|929.6|930|929.6|930|929.8|930|929.6|135
1636644710000|2021-11-11 15:31:50|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.2|2671
1636644720000|2021-11-11 15:32:00|929.6||929.6||929.6||929.6||0
1636644730000|2021-11-11 15:32:10|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|61
1636644740000|2021-11-11 15:32:20|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|714
1636644750000|2021-11-11 15:32:30|929.6|929.4|929.8|929.6|929.8|929.6|929.4|929.4|1972
1636644760000|2021-11-11 15:32:40||929.4||929.4||929.4||929.4|0
1636644770000|2021-11-11 15:32:50|930|929.6|930|929.6|930|929.8|930|929.6|3119
1636644800000|2021-11-11 15:33:20|||||||||804
1636644830000|2021-11-11 15:33:50|||||||||250
1636644840000|2021-11-11 15:34:00|930.2|929.8|930.2|930|930.2|930|930.2|929.8|3824
1636644850000|2021-11-11 15:34:10|930.4|930.2|930.4|930|930.4|930.2|930.2|930|913
1636644860000|2021-11-11 15:34:20|930.2|930.2|930.4|930.2|930.4|930.2|930.2|930|6925
1636644870000|2021-11-11 15:34:30|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|81
1636644900000|2021-11-11 15:35:00|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|1257
1636644910000|2021-11-11 15:35:10|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.2|1364
1636644920000|2021-11-11 15:35:20|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|923
1636644930000|2021-11-11 15:35:30|930.6||930.6||930.6||930.6||0
1636644940000|2021-11-11 15:35:40|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|5425
1636644950000|2021-11-11 15:35:50|930.6||930.8||930.8||930.6||867
1636644960000|2021-11-11 15:36:00||930.6||930.4||930.6||930.4|1496
1636644980000|2021-11-11 15:36:20|931|930.6|931|930.8|931|930.8|931|930.6|7488
1636644990000|2021-11-11 15:36:30|931.2|931|931.2|930.8|931.2|931|931.2|930.8|1145
1636645020000|2021-11-11 15:37:00||931||931||931||931|0
1636645030000|2021-11-11 15:37:10|931.4|931.2|931.4|931|931.4|931.2|931.2|930.8|3587
1636645040000|2021-11-11 15:37:20||931.2||931.2||931.2||931.2|315
1636645070000|2021-11-11 15:37:50|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|2075
1636645090000|2021-11-11 15:38:10|932|931.6|932|931.8|932.2|931.8|932|931.6|71
1636645100000|2021-11-11 15:38:20|931.8|931.6|932|931.6|932|931.8|931.8|931.4|6435
1636645110000|2021-11-11 15:38:30|932.2|931.8|932.2|931.8|932.6|932.2|932|931.6|4755
1636645140000|2021-11-11 15:39:00||932||932||932||931.8|338
1636645150000|2021-11-11 15:39:10|932|931.8|932.2|931.8|932.2|931.8|932|931.8|263
1636645190000|2021-11-11 15:39:50|932|932|932|931.8|932|932|932|931.8|4345
1636645200000|2021-11-11 15:40:00|||||||||5516
1636645230000|2021-11-11 15:40:30|932.2|932|932.2|931.8|932.2|932|932.2|931.8|1304
1636645280000|2021-11-11 15:41:20|932|931.6|932|931.6|932.2|931.6|931.6|931.4|26150
1636645290000|2021-11-11 15:41:30|||||||||103
1636645300000|2021-11-11 15:41:40|||||||||65
1636645310000|2021-11-11 15:41:50|||||||||1908
1636645330000|2021-11-11 15:42:10|931.8|931.4|931.4|931|932|931.4|931.4|931|11694
1636645390000|2021-11-11 15:43:10|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931.2|3022
1636645400000|2021-11-11 15:43:20|931.8|931.6|931.4|931|931.8|931.6|931.4|931|7044
1636645410000|2021-11-11 15:43:30||931.2||931.2||931.2||931.2|4133
1636645420000|2021-11-11 15:43:40|931.2|931|931.2|930.8|931.4|931|931|930.8|1409
1636645490000|2021-11-11 15:44:50|931.4|931|931.4|931.2|931.6|931.2|931.4|931|6289
1636645500000|2021-11-11 15:45:00|931.2|931|931.4|931|931.4|931|931|930.8|5676
1636645510000|2021-11-11 15:45:10|931.6|931.2|931.4|931.2|931.6|931.4|931.4|931.2|6361
1636645520000|2021-11-11 15:45:20|931.6|931.4|931.6|931.2|931.8|931.4|931.4|931.2|1975
1636645530000|2021-11-11 15:45:30|931.4|931.4|931.8|931.4|931.8|931.4|931.4|931.4|1108
1636645560000|2021-11-11 15:46:00|||||||||306
1636645570000|2021-11-11 15:46:10|931.6|931.6|931.6|931.4|931.6|931.6|931.6|931.4|11417
1636645580000|2021-11-11 15:46:20|931.8|931.2|931.4|931.2|931.8|931.2|931.4|931.2|8248
1636645590000|2021-11-11 15:46:30|931.6|931|931.6|931.2|931.6|931.4|931.6|931|4055
1636645630000|2021-11-11 15:47:10|931.4|931|931.2|931|931.6|931|931.2|931|2698
1636645640000|2021-11-11 15:47:20|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|1238
1636645660000|2021-11-11 15:47:40|931.4||931.6||931.6||931.4||3350
1636645670000|2021-11-11 15:47:50||931.4||931.4||931.4||931.2|5986
1636645680000|2021-11-11 15:48:00|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|327
1636645700000|2021-11-11 15:48:20|931.8|931.4|932.2|931.8|932.2|932|931.8|931.4|17180
1636645710000|2021-11-11 15:48:30|932||932||932||932||0
1636645720000|2021-11-11 15:48:40|932.2||932.2||932.2||932||7525
1636645730000|2021-11-11 15:48:50|932|931.6|932|931.8|932|931.8|931.8|931.6|11318
1636645740000|2021-11-11 15:49:00||931.6||931.6||931.6||931.6|500
1636645780000|2021-11-11 15:49:40|932.2|931.8|932.6|932.2|932.6|932.4|932.2|931.6|10657
1636645790000|2021-11-11 15:49:50|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|930
1636645810000|2021-11-11 15:50:10|||||||||100
1636645820000|2021-11-11 15:50:20|932.6|932.2|932.6|932.2|932.8|932.2|932.4|932.2|14203
1636645840000|2021-11-11 15:50:40|932.4|932|932.4|932|932.4|932.2|932.4|932|1742
1636645850000|2021-11-11 15:50:50||932.2||932.2||932.2||932.2|864
1636645860000|2021-11-11 15:51:00||932||932||932.2||932|2204
1636645880000|2021-11-11 15:51:20|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|3340
1636645890000|2021-11-11 15:51:30|932.8|932.4|933.2|932.8|933.4|933|932.6|932.2|17992
1636645900000|2021-11-11 15:51:40||933||933||933||933|1002
1636645910000|2021-11-11 15:51:50|933.4|933.2|933.6|933.4|933.8|933.4|933.4|933.2|5016
1636645920000|2021-11-11 15:52:00|933.4|933.2|933.4|933|933.4|933.2|933.4|933|3406
1636645930000|2021-11-11 15:52:10|933.2||933.4||933.4||933.2||0
1636645950000|2021-11-11 15:52:30|933.2||933.4||933.4||933.2||18
1636645960000|2021-11-11 15:52:40|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|2343
1636645970000|2021-11-11 15:52:50|933|932.6|933|932.6|933.2|932.8|932.8|932.6|4148
1636645980000|2021-11-11 15:53:00|933.2|932.8|933|932.8|933.2|932.8|933|932.8|541
1636646000000|2021-11-11 15:53:20|||||||||761
1636646010000|2021-11-11 15:53:30|933.2|933|933.2|933|933.2|933|933.2|933|21
1636646040000|2021-11-11 15:54:00|||||||||100
1636646060000|2021-11-11 15:54:20|||||||||1092
1636646080000|2021-11-11 15:54:40|933.4|932.8|933|932.6|933.4|932.8|932.8|932.6|11301
1636646090000|2021-11-11 15:54:50|932.8||933||933||932.8||0
1636646100000|2021-11-11 15:55:00|932.8|932.4|932.8|932.4|932.8|932.4|932.6|932.2|2723
1636646150000|2021-11-11 15:55:50||932.6||932.4||932.6||932.4|0
1636646190000|2021-11-11 15:56:30|||||||||986
1636646210000|2021-11-11 15:56:50|933|932.6|933|932.6|933|932.6|933|932.6|1793
1636646230000|2021-11-11 15:57:10|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|738
1636646250000|2021-11-11 15:57:30|933|932.6|933|932.6|933|932.8|932.8|932.6|3082
1636646260000|2021-11-11 15:57:40|933.2|932.8|933.4|933|933.4|933|933|932.8|6898
1636646270000|2021-11-11 15:57:50||933.2||933||933.2||933|479
1636646280000|2021-11-11 15:58:00|933.6|933.2|933.4|933.2|933.6|933.4|933.4|933|25795
1636646290000|2021-11-11 15:58:10|933.2|933|933.4|933.2|933.4|933.2|933.2|933|1169
1636646300000|2021-11-11 15:58:20|933.6|933.4|933.8|933.6|933.8|933.6|933.6|933.4|2491
1636646310000|2021-11-11 15:58:30|934|933.8|933.6|933.4|934.2|933.8|933.6|933.4|4098
1636646320000|2021-11-11 15:58:40|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|5022
1636646330000|2021-11-11 15:58:50|||||||||100
1636646340000|2021-11-11 15:59:00|||||||||40
1636646350000|2021-11-11 15:59:10|||||||||10
1636646390000|2021-11-11 15:59:50|933.4|933|933.6|933.2|933.6|933.4|933|932.8|12954
1636646400000|2021-11-11 16:00:00|933.8|933.4|933.6|933.2|934|933.8|933.6|933.2|23652
1636646410000|2021-11-11 16:00:10||933.4||933.4||933.4||933.4|3426
1636646420000|2021-11-11 16:00:20|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|1863
1636646430000|2021-11-11 16:00:30||933.4||933.2||933.4||933.2|0
1636646440000|2021-11-11 16:00:40||933.4||933.2||933.4||933.2|0
1636646450000|2021-11-11 16:00:50|933.4|933.4|933.6|933.4|933.6|933.4|933.4|933.2|26
1636646460000|2021-11-11 16:01:00|933.8|933.2|933.8|933.6|933.8|933.6|933.8|933.2|2782
1636646470000|2021-11-11 16:01:10|934|933.8|934.2|934|934.6|934.2|934|933.8|8457
1636646480000|2021-11-11 16:01:20|934.4||934.4||934.4||934.2||0
1636646510000|2021-11-11 16:01:50|934.2|933.8|934|933.6|934.4|933.8|933.8|933.6|8979
1636646520000|2021-11-11 16:02:00|933.8|933.4|933.2|932.8|933.8|933.4|933.2|932.8|717
1636646550000|2021-11-11 16:02:30|933.4|933|933.6|933.2|933.8|933.6|933.4|932.8|7071
1636646560000|2021-11-11 16:02:40|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1636646570000|2021-11-11 16:02:50|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|315
1636646580000|2021-11-11 16:03:00|933.4|933|933.4|933|933.4|933|933.2|933|1807
1636646610000|2021-11-11 16:03:30|933.2|933.2|933.2|933|933.2|933.2|933.2|933|10187
1636646630000|2021-11-11 16:03:50|933|932.8|933.2|932.8|933.2|932.8|933|932.6|7865
1636646660000|2021-11-11 16:04:20|933.4|933|933.4|933|933.4|933.2|933.2|932.8|10439
1636646670000|2021-11-11 16:04:30|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|505
1636646690000|2021-11-11 16:04:50|933.4|933|933.2|932.8|933.4|933.2|933.2|932.8|558
1636646700000|2021-11-11 16:05:00|933.2|932.6|933|932.6|933.2|932.6|933|932.6|0
1636646710000|2021-11-11 16:05:10|933.2|932.8|933.2|932.6|933.4|932.8|933.2|932.6|118
1636646730000|2021-11-11 16:05:30||932.8||932.8||932.8||932.8|0
1636646740000|2021-11-11 16:05:40|933.4|932.6|933.4|932.8|933.4|932.8|933.4|932.6|0
1636646750000|2021-11-11 16:05:50|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|0
1636646760000|2021-11-11 16:06:00|933||933.2||933.2||933||0
1636646830000|2021-11-11 16:07:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|0
1636646840000|2021-11-11 16:07:20|933.2|933|933.2|932.8|933.2|933|933|932.6|145
1636646850000|2021-11-11 16:07:30||932.6||932.6||932.6||932.6|0
1636646860000|2021-11-11 16:07:40|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|0
1636646870000|2021-11-11 16:07:50|933.2|932.6|933.6|933|933.6|933|933.2|932.6|45
1636646980000|2021-11-11 16:09:40|933.4|932.8|933.4|932.8|933.4|933|933.4|932.8|0
1636646990000|2021-11-11 16:09:50|933.6|933|933.8|933.2|933.8|933.2|933.4|933|1385
1636647010000|2021-11-11 16:10:10|933.6|933|933.6|933|933.8|933.2|933.6|933|3
1636647020000|2021-11-11 16:10:20|933.8|933.2|934|933.4|934|933.4|933.6|933|1963
1636647030000|2021-11-11 16:10:30|933.8||934||934||933.8||1633
1636647060000|2021-11-11 16:11:00|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|500
1636647070000|2021-11-11 16:11:10|934|933.4|934|933.4|934|933.4|934|933.4|0
1636647100000|2021-11-11 16:11:40|934.2|933.6|934|933.6|934.2|933.8|934|933.6|0
1636647110000|2021-11-11 16:11:50|934.2|933.8|934|933.4|934.2|933.8|934|933.4|706
1636647140000|2021-11-11 16:12:20|934.2|933.6|934.2|933.8|934.2|933.8|934.2|933.6|238
1636647150000|2021-11-11 16:12:30|934|933.6|934|933.4|934.2|933.8|934|933.4|75
1636647190000|2021-11-11 16:13:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1636647210000|2021-11-11 16:13:30|934|933.4|934.2|933.6|934.2|933.6|934|933.4|0
1636647230000|2021-11-11 16:13:50|934|933.4|934|933.4|934|933.4|934|933.4|20
1636647250000|2021-11-11 16:14:10|933.8|933.2|933.6|933.2|933.8|933.2|933.6|933.2|0
1636647270000|2021-11-11 16:14:30|933.8|933.4|933.4|932.8|933.8|933.4|933.4|932.8|37
1636647290000|2021-11-11 16:14:50|933.2|932.6|933.4|933|933.4|933|933.2|932.6|1101
1636647300000|2021-11-11 16:15:00|933.2|932.8|933.4|932.8|933.4|932.8|933.2|932.6|1537
1636647310000|2021-11-11 16:15:10|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|265
1636647320000|2021-11-11 16:15:20|934|933.6|934|933.6|934.2|933.6|933.8|933.4|0
1636647330000|2021-11-11 16:15:30|933.8|933.4|934.4|933.8|934.4|933.8|933.8|933.4|400
1636647340000|2021-11-11 16:15:40|934.2|934|934.2|933.6|934.4|934|934.2|933.6|0
1636647350000|2021-11-11 16:15:50|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|57
1636647370000|2021-11-11 16:16:10|934|933.4|934|933.4|934.2|933.6|934|933.4|111
1636647380000|2021-11-11 16:16:20|933.8||933.8||933.8||933.8||0
1636647390000|2021-11-11 16:16:30|934|933.6|933.6|933.2|934|933.6|933.6|933|69
1636647400000|2021-11-11 16:16:40|933.8||933.8||933.8||933.8||0
1636647410000|2021-11-11 16:16:50|934|933.4|933.8|933.4|934|933.4|933.8|933.2|0
1636647440000|2021-11-11 16:17:20|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|134
1636647450000|2021-11-11 16:17:30|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|171
1636647460000|2021-11-11 16:17:40|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1636647470000|2021-11-11 16:17:50|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1636647480000|2021-11-11 16:18:00|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1636647490000|2021-11-11 16:18:10|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|37
1636647500000|2021-11-11 16:18:20|933.8|933.4|934|933.4|934|933.4|933.6|933.2|3
1636647510000|2021-11-11 16:18:30|933.8|933.2|933.8|933.4|934|933.6|933.8|933.2|18
1636647520000|2021-11-11 16:18:40|934|933.6|934|933.4|934.2|933.6|934|933.4|525
1636647530000|2021-11-11 16:18:50|933.8|933.2|933.6|933|934|933.4|933.6|933|153
1636647540000|2021-11-11 16:19:00|933.8|933.2|934|933.6|934.4|933.8|933.8|933.2|67
1636647550000|2021-11-11 16:19:10|934.2|933.8|933.6|933|934.2|933.8|933.6|933|586
1636647560000|2021-11-11 16:19:20|933.4|932.8|933.6|933|933.6|933|933.4|932.8|2601
1636647570000|2021-11-11 16:19:30|933.4|933.2|933.4|933|933.6|933.2|933.4|933|0
1636647580000|2021-11-11 16:19:40|933.8|933.2|934|933.4|934|933.4|933.8|933.2|366
1636647590000|2021-11-11 16:19:50|933.8|933.2|933.8|933.2|934|933.4|933.4|932.8|1284
1636704020000|2021-11-12 08:00:20|937.4|927.6|935.8|934.4|937.4|934.4|933.8|927.6|131364
1636704030000|2021-11-12 08:00:30|936||936||936||936||1979
1636704040000|2021-11-12 08:00:40|936.8|934.6|937.8|936.6|937.8|936.6|936.8|934.6|6293
1636704060000|2021-11-12 08:01:00|937.6|936.4|937.6|936.2|937.6|936.4|937.6|936.2|6288
1636704070000|2021-11-12 08:01:10|937.4||937.6||937.6||937.4||606
1636704090000|2021-11-12 08:01:30|937.4||937.6||937.6||937.4||1293
1636704100000|2021-11-12 08:01:40|937.4||937.4||937.4||937.4||0
1636704110000|2021-11-12 08:01:50|937.2||937.2||937.2||936.8||344
1636704120000|2021-11-12 08:02:00|937||937||937||937||3489
1636704130000|2021-11-12 08:02:10|936.8|935.8|936.6|935.6|936.8|935.8|936.4|935|6595
1636704140000|2021-11-12 08:02:20|936.4|935.4|935.2|934.4|936.4|935.4|935.2|934|9335
1636704160000|2021-11-12 08:02:40|935|934|934.6|934|935|934|934.6|934|1167
1636704180000|2021-11-12 08:03:00|934.4|933.8|934.4|933|934.6|933.8|933.6|932.6|11661
1636704190000|2021-11-12 08:03:10|934.2|933.2|934.4|933.2|934.4|933.4|934|933|0
1636704210000|2021-11-12 08:03:30||933.4||933.4||933.4||933.4|0
1636704220000|2021-11-12 08:03:40||933.6||933.6||933.6||933.6|0
1636704230000|2021-11-12 08:03:50|934.2|933.4|934.4|933.4|934.4|933.6|934.2|933.4|5134
1636704240000|2021-11-12 08:04:00|934.2||934||934.4||933.8||2788
1636704250000|2021-11-12 08:04:10|933.8|933|933|932|933.8|933|933|932|1796
1636704260000|2021-11-12 08:04:20|932.8|931.8|932.8|931.6|933|932|932.6|931.6|0
1636704270000|2021-11-12 08:04:30|932.6|931.8|932.8|931.6|932.8|931.8|932.6|931.6|0
1636704300000|2021-11-12 08:05:00|932.6|931.8|932.6|931.8|932.6|931.8|932.6|931.8|532
1636704310000|2021-11-12 08:05:10|932.4|932|933.8|933.4|933.8|933.4|932.4|932|14436
1636704320000|2021-11-12 08:05:20|934.2|933.6|933.2|932.6|934.6|933.8|933.2|932.6|11140
1636704330000|2021-11-12 08:05:30|933|932.2|932|931.2|933.2|932.2|932|931.2|923
1636704340000|2021-11-12 08:05:40||931.4||931.2||931.4||931.2|0
1636704350000|2021-11-12 08:05:50|931.8|931.4|931.8|931.2|932|931.4|931.8|931.2|1677
1636704370000|2021-11-12 08:06:10|931.6|931|931|930.2|931.6|931|930.8|930.2|13827
1636704380000|2021-11-12 08:06:20|931.2|930|931.6|930.6|931.8|931.2|931.2|930|153
1636704390000|2021-11-12 08:06:30|931.4|930.4|931.2|930.2|931.4|930.4|931.2|930.2|0
1636704400000|2021-11-12 08:06:40||930.4||930.2||930.4||930.2|0
1636704410000|2021-11-12 08:06:50|931|930.4|931.2|930.2|931.2|930.4|931|930.2|1554
1636704420000|2021-11-12 08:07:00|931||930.8||931.2||930.8||0
1636704430000|2021-11-12 08:07:10|931||930.8||931||930.8||34
1636704460000|2021-11-12 08:07:40|931|930.4|931|930.2|931|930.6|930.8|930.2|2213
1636704470000|2021-11-12 08:07:50|930.8||930.6||930.8||930.6||339
1636704480000|2021-11-12 08:08:00|930.8||930.8||930.8||930.8||0
1636704540000|2021-11-12 08:09:00|931|930.4|932|931.4|932.2|931.4|931|930.4|9887
1636704580000|2021-11-12 08:09:40|932.2|931.6|932.2|931.6|932.2|931.8|932.2|931.6|315
1636704600000|2021-11-12 08:10:00||931.8||931.4||931.8||931.4|54
1636704610000|2021-11-12 08:10:10||931.6||931.4||931.6||931.4|0
1636704620000|2021-11-12 08:10:20||931.6||931.6||931.6||931.6|0
1636704630000|2021-11-12 08:10:30|932|931.4|932|931.4|932|931.6|932|931.4|628
1636704660000|2021-11-12 08:11:00|931.8||932||932||931.8||164
1636704670000|2021-11-12 08:11:10|||||||||11
1636704680000|2021-11-12 08:11:20|931.8||932||932||931.8||1066
1636704690000|2021-11-12 08:11:30|931.8|931.2|931.2|930.6|932|931.4|930.8|930.4|14796
1636704700000|2021-11-12 08:11:40|931|930.8|931|930.6|931.2|930.8|931|930.6|663
1636704710000|2021-11-12 08:11:50|930.8|930.4|930.4|930|930.8|930.4|930.4|930|3392
1636704720000|2021-11-12 08:12:00|930.2|929.8|930|929.2|930.4|929.8|929.6|929.2|11825
1636704730000|2021-11-12 08:12:10|929.8|929.4|930|929.4|930.4|930|929.8|929.2|28805
1636704740000|2021-11-12 08:12:20|929.8|929.2|929.8|929.4|930|929.4|929.8|929.2|1578
1636704750000|2021-11-12 08:12:30|929.6|929.2|929.8|929|929.8|929.2|929.4|928.8|297
1636704760000|2021-11-12 08:12:40|929.6|929.2|929.8|929.2|929.8|929.2|929.6|929.2|0
1636704770000|2021-11-12 08:12:50|929.6|929|929.2|928.8|929.6|929|929|928.8|4555
1636704780000|2021-11-12 08:13:00|929|928.6|929.2|928.4|929.2|928.6|928.8|928.4|4003
1636704790000|2021-11-12 08:13:10||928.6||928.6||928.6||928.6|0
1636704820000|2021-11-12 08:13:40|929.4|928.8|929.6|929|929.8|929.4|929.2|928.6|12121
1636704830000|2021-11-12 08:13:50|929.8||929.6||929.8||929.6||543
1636704840000|2021-11-12 08:14:00|929.2|928.8|929.4|928.6|929.4|928.8|929|928.6|3213
1636704850000|2021-11-12 08:14:10|929.6|928.8|929.2|928.8|929.6|929|929.2|928.8|0
1636704860000|2021-11-12 08:14:20|929.4|929|929.4|929|929.4|929|929.4|929|437
1636704870000|2021-11-12 08:14:30|||||||||2849
1636704900000|2021-11-12 08:15:00|929.2|928.8|928.4|928.2|929.4|928.8|928.2|928|16808
1636704910000|2021-11-12 08:15:10|928.6|928|928.6|928|928.8|928.2|928.6|928|497
1636704920000|2021-11-12 08:15:20|928.4|928.2|929.2|928.6|929.2|928.8|928.4|928.2|9669
1636704930000|2021-11-12 08:15:30|929.4|928.8|929.2|928.6|929.4|928.8|929|928.4|579
1636704940000|2021-11-12 08:15:40|929|928.4|929.4|929|929.4|929|929|928.4|36
1636704960000|2021-11-12 08:16:00||928.8||928.8||928.8||928.8|0
1636704970000|2021-11-12 08:16:10|929.2|928.6|929.2|928.8|929.2|928.8|929.2|928.6|0
1636704980000|2021-11-12 08:16:20|929.4|929|929.6|929|929.6|929.2|929.4|928.8|1798
1636704990000|2021-11-12 08:16:30|929.4|928.6|929|928.4|929.4|928.6|928.8|928.4|867
1636705000000|2021-11-12 08:16:40|929.2|928.6|929|928.4|929.2|928.6|929|928.4|1303
1636705010000|2021-11-12 08:16:50|928.8||928.8||928.8||928.8||0
1636705030000|2021-11-12 08:17:10|929|928.6|929|928.4|929.4|929.2|929|928.4|14023
1636705040000|2021-11-12 08:17:20|929.2|928.8|929.2|928.6|929.2|928.8|929.2|928.6|709
1636705050000|2021-11-12 08:17:30||928.8||928.8||928.8||928.8|2658
1636705060000|2021-11-12 08:17:40|929.4|929|930|929.6|930|929.6|929.4|929|1515
1636705070000|2021-11-12 08:17:50||929.4||929.6||929.6||929.4|0
1636705080000|2021-11-12 08:18:00||929.4||929.4||929.6||929.4|0
1636705090000|2021-11-12 08:18:10|929.8||930||930||929.6||349
1636705110000|2021-11-12 08:18:30|930.2|929.6|930.2|929.8|930.2|929.8|930.2|929.6|303
1636705140000|2021-11-12 08:19:00|930|929.6|929.6|929|930.4|929.6|929.4|929|13807
1636705170000|2021-11-12 08:19:30||929.2||929.2||929.2||929|0
1636705180000|2021-11-12 08:19:40|929.4|929|928.8|928.4|929.4|929|928.8|928.4|2956
1636705200000|2021-11-12 08:20:00|929|928.6|929|928.6|929|928.6|929|928.4|9664
1636705210000|2021-11-12 08:20:10|928.8|928.4|928.8|928.4|929|928.4|928.8|928.4|295
1636705230000|2021-11-12 08:20:30|928.6|928.6|928.8|928.4|928.8|928.6|928.4|928|8671
1636705240000|2021-11-12 08:20:40|928.6|928.6|928.8|928.2|928.8|928.6|928.6|928.2|4669
1636705270000|2021-11-12 08:21:10|929|928.4|929|928.4|929.2|928.8|929|928.2|3696
1636705280000|2021-11-12 08:21:20|928.8||928.8||928.8||928.8||0
1636705300000|2021-11-12 08:21:40|929|928.6|929.6|929.2|929.6|929.2|929|928.4|4831
1636705310000|2021-11-12 08:21:50|929.4|929|929.2|928.6|929.4|929|929.2|928.6|1876
1636705320000|2021-11-12 08:22:00|929|929|929|928.4|929.2|929|929|928.4|90
1636705330000|2021-11-12 08:22:10|928.8|928.2|928.6|928.2|928.8|928.2|928.6|928.2|380
1636705340000|2021-11-12 08:22:20|928.4||928.6||928.6||928.4||3499
1636705350000|2021-11-12 08:22:30|928.8|928.4|929.6|929|929.6|929|928.6|928.4|8607
1636705370000|2021-11-12 08:22:50|929.8|929.2|929.8|929.2|929.8|929.4|929.8|929.2|257
1636705380000|2021-11-12 08:23:00|929.6|929|929.6|929|929.6|929|929.4|929|0
1636705400000|2021-11-12 08:23:20|929.2|928.8|929.2|928.6|929.4|928.8|929|928.6|7037
1636705410000|2021-11-12 08:23:30|929|928.4|928.8|928.2|929|928.4|928.8|928.2|700
1636705430000|2021-11-12 08:23:50||928.4||928.2||928.4||928.2|0
1636705440000|2021-11-12 08:24:00||928.4||928.4||928.4||928.2|0
1636705450000|2021-11-12 08:24:10|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|93
1636705470000|2021-11-12 08:24:30|928.4|928|927.6|927.2|928.6|928|927.2|927|42752
1636705480000|2021-11-12 08:24:40|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|4323
1636705500000|2021-11-12 08:25:00|928|927.6|927.8|927.2|928.2|927.6|927.6|927.2|2586
1636705510000|2021-11-12 08:25:10|927.6|927|927.6|927|927.6|927.2|927|926.8|3307
1636705520000|2021-11-12 08:25:20|927.8|927.2|927.8|927.2|927.8|927.2|927.6|927.2|0
1636705540000|2021-11-12 08:25:40|927.6|927.4|928.4|928|928.6|928.4|927.6|927.4|4771
1636705560000|2021-11-12 08:26:00|928.6|928.2|928.6|928|928.8|928.4|928.6|928|2772
1636705570000|2021-11-12 08:26:10|928.4|927.8|928.2|927.8|928.4|927.8|927.8|927.6|11936
1636705580000|2021-11-12 08:26:20|928|927.6|928|927.6|928.2|927.8|928|927.6|1518
1636705590000|2021-11-12 08:26:30|928.2|927.8|928.2|927.6|928.2|928|927.8|927.6|3227
1636705600000|2021-11-12 08:26:40|928|927.4|927.4|927|928|927.4|927.4|927|3465
1636705610000|2021-11-12 08:26:50|927.2|927.2|927.4|927|927.4|927.2|927.2|927|7488
1636705650000|2021-11-12 08:27:30|927.6|927.2|927.4|927|928.2|927.6|927.4|927|23456
1636705680000|2021-11-12 08:28:00|927.6|927.2|927.4|927|927.6|927.4|927.4|927|740
1636705700000|2021-11-12 08:28:20|927.2|926.8|926.8|926.4|927.4|926.8|926.8|926.2|9441
1636705710000|2021-11-12 08:28:30|926.6|926.2|926.8|926.2|926.8|926.2|926.6|926.2|947
1636705720000|2021-11-12 08:28:40|926.6||926.6||926.6||926.4||0
1636705740000|2021-11-12 08:29:00|926.4|926|926.6|926|926.6|926.2|926.4|926|6513
1636705750000|2021-11-12 08:29:10|926.4|926.2|926|925.8|926.6|926.2|926|925.8|4646
1636705760000|2021-11-12 08:29:20|925.8|925.6|926|925.4|926|925.6|925.8|925.4|2971
1636705770000|2021-11-12 08:29:30|925.8||925.8||925.8||925.8||0
1636705780000|2021-11-12 08:29:40|925.6|925.2|925.4|925|925.8|925.2|925.4|925|1175
1636705790000|2021-11-12 08:29:50|925.8|925.2|925.6|925.2|926|925.6|925.6|925.2|10105
1636705800000|2021-11-12 08:30:00|925.4|925|925.2|924.8|925.6|925|925|924.8|9924
1636705820000|2021-11-12 08:30:20||925||925||925||925|5338
1636705830000|2021-11-12 08:30:30|925.4|925.2|925.4|925|925.4|925.2|925.4|925|2888
1636705850000|2021-11-12 08:30:50|925.6|925.2|925.6|925.4|925.6|925.4|925.4|925|3855
1636705860000|2021-11-12 08:31:00||925.2||925.2||925.2||925.2|1149
1636705890000|2021-11-12 08:31:30|925.8|925.4|925.8|925.4|926|925.8|925.8|925.2|7711
1636705900000|2021-11-12 08:31:40|926|925.6|926.4|925.8|926.4|925.8|926|925.6|1480
1636705910000|2021-11-12 08:31:50|926.2|926|927|926.4|927|926.4|926.2|926|1000
1636705920000|2021-11-12 08:32:00|926.8|926.2|926.4|926|926.8|926.2|926.4|926|1514
1636705930000|2021-11-12 08:32:10|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1636705960000|2021-11-12 08:32:40|926.4|926.4|926.2|925.8|926.4|926.4|926|925.8|31243
1636705980000|2021-11-12 08:33:00|926.4|926|926.4|925.8|926.4|926.2|926.4|925.8|3771
1636705990000|2021-11-12 08:33:10|926.2||926.2||926.4||926.2||0
1636706030000|2021-11-12 08:33:50|926.4|926|927.2|926.6|927.2|927|926.4|925.8|8859
1636706050000|2021-11-12 08:34:10|927|926.4|926.8|926.4|927|926.4|926.8|926.2|2170
1636706060000|2021-11-12 08:34:20|927|926.6|927|926.4|927.2|926.6|926.8|926.4|1191
1636706070000|2021-11-12 08:34:30|926.8||927||927||926.8||0
1636706080000|2021-11-12 08:34:40|926.8|926.6|927|926.6|927|926.6|926.8|926.4|4011
1636706100000|2021-11-12 08:35:00|926.8|926.4|926.6|926|926.8|926.4|926.6|926|7263
1636706110000|2021-11-12 08:35:10|926.8|926.2|926.4|926|926.8|926.6|926.2|925.8|16031
1636706120000|2021-11-12 08:35:20|926.6|926.2|926.4|926.2|926.6|926.4|926.4|926|2476
1636706130000|2021-11-12 08:35:30|926.6|926.4|926.4|926|926.6|926.4|926.4|926|4750
1636706140000|2021-11-12 08:35:40|926.2|925.8|926.4|925.8|926.4|926|926|925.8|3709
1636706150000|2021-11-12 08:35:50|926.2||926.2||926.2||926.2||0
1636706160000|2021-11-12 08:36:00|926.4|926.2|926.2|925.8|926.4|926.2|926.2|925.8|11380
1636706170000|2021-11-12 08:36:10|926|925.6|925.8|925.4|926.2|925.6|925.6|925.4|9469
1636706180000|2021-11-12 08:36:20|926|925.6|925.8|925.4|926|925.6|925.8|925.4|513
1636706190000|2021-11-12 08:36:30|925.6|925.2|925.4|925.2|925.6|925.2|925.4|925.2|3209
1636706200000|2021-11-12 08:36:40|||||||||968
1636706210000|2021-11-12 08:36:50|925.2|925|925.4|925|925.4|925|925.2|925|415
1636706270000|2021-11-12 08:37:50|925.2|925.2|925.4|925|925.4|925.2|925.2|925|7936
1636706290000|2021-11-12 08:38:10|925.6|925.2|925.6|925.2|925.6|925.4|925.6|925.2|1005
1636706310000|2021-11-12 08:38:30|925.8|925.4|926.2|925.8|926.2|926|925.8|925.4|6956
1636706360000|2021-11-12 08:39:20|926|925.6|926|925.6|926|925.6|925.8|925.4|5103
1636706380000|2021-11-12 08:39:40|926.2|925.8|927|926.6|927|926.6|926.2|925.6|10817
1636706440000|2021-11-12 08:40:40|926.8||927||927||926.8||917
1636706450000|2021-11-12 08:40:50|926.8|926.8|926.8|926.4|927.4|927|926.8|926.4|16338
1636706460000|2021-11-12 08:41:00|926.6|926.2|926.2|926|926.8|926.2|926.2|925.8|2024
1636706470000|2021-11-12 08:41:10|926|925.6|926.2|925.6|926.2|925.8|925.8|925.6|12594
1636706480000|2021-11-12 08:41:20||925.8||925.8||925.8||925.8|0
1636706530000|2021-11-12 08:42:10|926|925.6|925.8|925.2|926|925.8|925.4|925.2|23237
1636706540000|2021-11-12 08:42:20|925.6||925.6||925.6||925.6||0
1636706550000|2021-11-12 08:42:30|925.8|925.4|926|925.8|926.2|925.8|925.8|925.2|4941
1636706560000|2021-11-12 08:42:40|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|1031
1636706570000|2021-11-12 08:42:50|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|307
1636706580000|2021-11-12 08:43:00|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|4189
1636706590000|2021-11-12 08:43:10|925.4|925|925.4|925|925.6|925.2|925.4|925|4455
1636706600000|2021-11-12 08:43:20|||||||||1075
1636706610000|2021-11-12 08:43:30|925.2|924.8|925.4|925|925.4|925|925|924.6|7934
1636706640000|2021-11-12 08:44:00|||||||||134
1636706650000|2021-11-12 08:44:10|925.2|924.8|924.8|924.4|925.2|924.8|924.6|924.4|18278
1636706660000|2021-11-12 08:44:20|924.6|924.2|924.6|924.2|924.8|924.4|924.4|924.2|9012
1636706670000|2021-11-12 08:44:30|924.4|924|924.4|924|924.6|924.2|924.2|924|20415
1636706700000|2021-11-12 08:45:00|924.6|924.2|925|924.8|925|924.8|924.4|924.2|9751
1636706710000|2021-11-12 08:45:10|924.8|924.6|925|924.4|925|924.6|924.8|924.4|190
1636706720000|2021-11-12 08:45:20|924.8|924.2|924.8|924.2|924.8|924.2|924.6|924.2|718
1636706730000|2021-11-12 08:45:30|925|924.4|925|924.4|925|924.6|924.8|924.2|6448
1636706740000|2021-11-12 08:45:40|924.8|924.2|924.8|924.4|924.8|924.4|924.8|924.2|0
1636706760000|2021-11-12 08:46:00|924.6|924.2|924.2|924|924.6|924.2|924.2|924|2766
1636706770000|2021-11-12 08:46:10|924|923.8|924.2|923.8|924.2|923.8|924|923.8|4875
1636706780000|2021-11-12 08:46:20|924|924|924.4|924|924.4|924.2|924|923.8|14078
1636706790000|2021-11-12 08:46:30||924.2||924||924.2||924|52
1636706800000|2021-11-12 08:46:40||924.2||924.2||924.2||924.2|0
1636706820000|2021-11-12 08:47:00|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|245
1636706830000|2021-11-12 08:47:10|924.4|924.2|924.6|924|924.6|924.4|924.4|924|2335
1636706840000|2021-11-12 08:47:20||924.2||924.2||924.2||924.2|0
1636706860000|2021-11-12 08:47:40|924.4|924|925|924.6|925|924.6|924.2|924|14648
1636706870000|2021-11-12 08:47:50||924.8||924.6||924.8||924.6|270
1636706940000|2021-11-12 08:49:00|925.2|924.8|925|924.6|925.2|924.8|925|924.6|6063
1636706950000|2021-11-12 08:49:10|925.2|924.8|926|925.4|926|925.4|925.2|924.8|5414
1636706960000|2021-11-12 08:49:20|925.8||926||926||925.8||0
1636706970000|2021-11-12 08:49:30|926.2|925.6|926.2|925.8|926.2|925.8|926.2|925.6|0
1636706980000|2021-11-12 08:49:40||925.6||925.6||925.6||925.6|0
1636706990000|2021-11-12 08:49:50|926|925.8|926.4|925.8|926.4|925.8|926|925.8|0
1636707000000|2021-11-12 08:50:00|926.2||926.4||926.4||926.2||0
1636707010000|2021-11-12 08:50:10|926.6|926|926.6|926|926.6|926.4|926.6|926|1814
1636707020000|2021-11-12 08:50:20||926.2||926.2||926.2||926.2|0
1636707040000|2021-11-12 08:50:40|926.4|926.4|926.2|925.8|926.4|926.4|926.2|925.8|15803
1636707060000|2021-11-12 08:51:00|926|925.6|926|925.8|926.2|925.8|925.8|925.6|655
1636707070000|2021-11-12 08:51:10|925.8|925.6|926.2|926|926.2|926|925.8|925.4|4551
1636707080000|2021-11-12 08:51:20|926.4|926.2|927|926.6|927.2|926.6|926.4|926.2|3741
1636707100000|2021-11-12 08:51:40||926.8||926.8||926.8||926.8|2649
1636707110000|2021-11-12 08:51:50|927.2|927|928|927.6|928|927.6|927.2|926.8|4088
1636707130000|2021-11-12 08:52:10|928.2|927.8|928.2|927.8|928.2|928|928.2|927.8|5640
1636707160000|2021-11-12 08:52:40|928.4|928|928.8|928.2|928.8|928.2|928.4|928|1704
1636707170000|2021-11-12 08:52:50||928.4||928.4||928.4||928.4|0
1636707180000|2021-11-12 08:53:00|929|928.8|928.2|927.8|929|928.8|928.2|927.8|13294
1636707190000|2021-11-12 08:53:10|928|927.6|927.8|927.6|928|927.6|927.8|927.6|60
1636707200000|2021-11-12 08:53:20|928|927.4|928.2|927.8|928.4|927.8|928|927.4|631
1636707210000|2021-11-12 08:53:30|928|927.6|927.6|927.2|928|927.6|927.4|927.2|11765
1636707220000|2021-11-12 08:53:40|927.4|927|927.4|927|927.4|927.2|927.2|927|4136
1636707230000|2021-11-12 08:53:50|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927|1398
1636707240000|2021-11-12 08:54:00|927.4|927.4|927.6|927|927.8|927.4|927.4|927|3532
1636707250000|2021-11-12 08:54:10|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1376
1636707290000|2021-11-12 08:54:50|927.4|927|927.2|926.6|927.4|927|927|926.6|4324
1636707300000|2021-11-12 08:55:00||926.8||926.8||926.8||926.8|0
1636707310000|2021-11-12 08:55:10|927.4|927|927.6|927.2|927.8|927.4|927.4|926.6|12975
1636707320000|2021-11-12 08:55:20|927.4|927|927.2|926.8|927.4|927|927.2|926.8|89
1636707330000|2021-11-12 08:55:30|||||||||400
1636707340000|2021-11-12 08:55:40|927.4|927|927.6|927|927.6|927.2|927.4|926.8|580
1636707350000|2021-11-12 08:55:50|927.8|927.2|927.6|927|927.8|927.2|927.6|927|227
1636707360000|2021-11-12 08:56:00|927.4|926.8|927.4|927|927.4|927|927.4|926.8|0
1636707380000|2021-11-12 08:56:20|927.2|926.8|927|926.6|927.2|926.8|926.8|926.6|4595
1636707390000|2021-11-12 08:56:30||926.8||926.6||926.8||926.6|168
1636707400000|2021-11-12 08:56:40|926.8||926.8||926.8||926.8||0
1636707410000|2021-11-12 08:56:50|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|4487
1636707440000|2021-11-12 08:57:20|926.6|926.4|926.8|926.4|927|926.4|926.6|926.4|1484
1636707450000|2021-11-12 08:57:30|927|926.6|927|926.8|927|926.8|927|926.6|455
1636707470000|2021-11-12 08:57:50|927.4|927|927.6|927.2|927.6|927.2|927.4|927|0
1636707480000|2021-11-12 08:58:00|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.2|61
1636707540000|2021-11-12 08:59:00|927.6|927.4|927.4|926.8|927.6|927.4|927.2|926.8|9793
1636707550000|2021-11-12 08:59:10||927||927||927||926.8|0
1636707580000|2021-11-12 08:59:40||927.2||927||927.2||927|0
1636707590000|2021-11-12 08:59:50|927.6|927.2|927.8|927.6|927.8|927.6|927.4|927|4574
1636707600000|2021-11-12 09:00:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|2122
1636707610000|2021-11-12 09:00:10|927.8|927.6|928.4|927.8|928.4|928|927.8|927.6|4560
1636707620000|2021-11-12 09:00:20|928.2||928.2||928.2||928.2||0
1636707630000|2021-11-12 09:00:30|928.4|928|928.4|928|928.4|928.2|928.4|928|20
1636707640000|2021-11-12 09:00:40|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|1352
1636707660000|2021-11-12 09:01:00|928.6|928.6|928.6|928|928.6|928.6|928.2|928|6747
1636707670000|2021-11-12 09:01:10|928.8|928.2|928.4|928|928.8|928.4|928.4|928|0
1636707680000|2021-11-12 09:01:20|928.6|928.2|928.6|928|928.8|928.4|928.6|928|19
1636707690000|2021-11-12 09:01:30|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|0
1636707700000|2021-11-12 09:01:40||928.4||928.4||928.4||928.4|654
1636707730000|2021-11-12 09:02:10|928.8|928.2|928.4|928|928.8|928.2|928.2|928|3007
1636707780000|2021-11-12 09:03:00|928.2|928.2|928.4|928|928.4|928.2|928.2|928|2923
1636707790000|2021-11-12 09:03:10|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|2376
1636707810000|2021-11-12 09:03:30|928.2|928|928.4|928|928.4|928|928.2|928|1053
1636707820000|2021-11-12 09:03:40|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|3127
1636707830000|2021-11-12 09:03:50|929|928.6|929.4|928.8|929.4|928.8|929|928.6|1484
1636707840000|2021-11-12 09:04:00|929.6|929|929.6|929|929.6|929|929.6|929|0
1636707850000|2021-11-12 09:04:10|929.4|928.8|929.4|929|929.6|929.2|929.4|928.8|2945
1636707860000|2021-11-12 09:04:20|929.6|928.8|929.2|928.8|929.6|928.8|929|928.8|794
1636707870000|2021-11-12 09:04:30|929|928.6|928.8|928.4|929.2|928.6|928.6|928.4|5126
1636707880000|2021-11-12 09:04:40|928.6|928.2|928.4|928|928.6|928.2|928.4|928|2159
1636707900000|2021-11-12 09:05:00|928.6|928.2|928.8|928.4|928.8|928.6|928.6|928|6841
1636707910000|2021-11-12 09:05:10|928.6|928.2|928|927.6|928.6|928.2|927.8|927.6|7424
1636707920000|2021-11-12 09:05:20|927.8|927.4|927.8|927.4|928|927.4|927.8|927.2|0
1636707930000|2021-11-12 09:05:30|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927.2|8350
1636707940000|2021-11-12 09:05:40|927.8|927.4|928|927.6|928|927.6|927.8|927.4|2839
1636707960000|2021-11-12 09:06:00|927.8||928||928||927.8||2696
1636708000000|2021-11-12 09:06:40|928.2|927.8|928.4|928|928.4|928|928.2|927.6|2614
1636708010000|2021-11-12 09:06:50|928.6|928.2|928.6|928.2|928.8|928.4|928.6|928.2|1047
1636708020000|2021-11-12 09:07:00|928.8|928.4|929|928.6|929|928.6|928.8|928.4|0
1636708090000|2021-11-12 09:08:10|928.8|928.8|928.4|928|928.8|928.8|928.4|928|20911
1636708160000|2021-11-12 09:09:20|928.2|927.8|928|927.6|928.4|927.8|927.8|927.4|9050
1636708170000|2021-11-12 09:09:30|928.2||928||928.2||928||249
1636708220000|2021-11-12 09:10:20|927.8|927.4|927.8|927.4|928|927.6|927.4|927.2|6827
1636708230000|2021-11-12 09:10:30|928|927.6|927.8|927.6|928|927.8|927.8|927.4|10471
1636708250000|2021-11-12 09:10:50|928|927.8|928|927.8|928|927.8|928|927.8|4017
1636708260000|2021-11-12 09:11:00|928.2|928|928.2|928|928.4|928.2|928.2|928|3220
1636708300000|2021-11-12 09:11:40|928.4|928.2|928.4|928|928.4|928.2|928.2|928|12270
1636708320000|2021-11-12 09:12:00|||||||||913
1636708340000|2021-11-12 09:12:20|928.2|927.8|928|927.6|928.4|927.8|928|927.6|5990
1636708350000|2021-11-12 09:12:30||927.8||927.8||927.8||927.8|442
1636708360000|2021-11-12 09:12:40||927.6||927.6||927.6||927.6|332
1636708480000|2021-11-12 09:14:40|927.8|927.4|927.2|927|928|927.4|927|926.6|39429
1636708500000|2021-11-12 09:15:00||926.8||927||927||926.8|3906
1636708510000|2021-11-12 09:15:10||926.8||926.8||927||926.8|0
1636708530000|2021-11-12 09:15:30|927|927|926.8|926.4|927|927|926.8|926.4|4103
1636708540000|2021-11-12 09:15:40|926.6|926.2|926.6|926.4|926.6|926.4|926.4|926.2|1262
1636708550000|2021-11-12 09:15:50|926.4|926.2|926.2|925.8|926.4|926.2|926.2|925.8|4255
1636708560000|2021-11-12 09:16:00|926.4||926.2||926.4||926.2||15
1636708570000|2021-11-12 09:16:10|926|925.6|925.8|925.4|926.2|925.6|925.6|925.4|7379
1636708600000|2021-11-12 09:16:40|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925.2|2390
1636708620000|2021-11-12 09:17:00|925.4|925|925.6|925.2|925.6|925.2|925.2|925|7901
1636708640000|2021-11-12 09:17:20|925.4|925.4|925.2|924.8|925.4|925.4|925|924.6|22533
1636708650000|2021-11-12 09:17:30|925.4|925|925.6|925.2|925.6|925.4|925.4|925|937
1636708670000|2021-11-12 09:17:50|925.8|925.4|926|925.6|926.2|925.8|925.8|925.2|28474
1636708680000|2021-11-12 09:18:00||925.4||925.4||925.6||925.4|0
1636708690000|2021-11-12 09:18:10||925.6||925.4||925.6||925.4|0
1636708700000|2021-11-12 09:18:20||925.6||925.8||925.8||925.6|2260
1636708710000|2021-11-12 09:18:30|926.2|925.6|927|926.6|927|926.8|926.2|925.6|13601
1636708750000|2021-11-12 09:19:10|927.2|926.8|926.8|926.6|927.2|927|926.6|926.4|14302
1636708760000|2021-11-12 09:19:20|927|926.8|927.6|927|927.6|927|927|926.8|893
1636708770000|2021-11-12 09:19:30|927.8|927.2|927.8|927.4|927.8|927.4|927.8|927.2|345
1636708780000|2021-11-12 09:19:40|927.6|927.2|927.2|927|927.6|927.2|927.2|927|4725
1636708790000|2021-11-12 09:19:50|927|926.8|926.8|926.4|927.2|926.8|926.8|926.4|1485
1636708800000|2021-11-12 09:20:00|927|926.6|926.8|926.2|927|926.6|926.8|926.2|248
1636708810000|2021-11-12 09:20:10||926.4||926.4||926.4||926.2|0
1636708870000|2021-11-12 09:21:10|||||||||1080
1636708890000|2021-11-12 09:21:30|926.6|926.2|926.6|926.2|926.8|926.2|926.4|926.2|2261
1636708900000|2021-11-12 09:21:40|926.8|926.4|926.6|926.2|926.8|926.4|926.4|926.2|1769
1636708920000|2021-11-12 09:22:00|926.8|926.4|926.6|926.2|926.8|926.6|926.6|926.2|4275
1636708930000|2021-11-12 09:22:10||926.4||926.2||926.4||926.2|1116
1636708960000|2021-11-12 09:22:40|926.4||926.4||926.4||926.4||2389
1636708970000|2021-11-12 09:22:50||926||926||926||926|32
1636708990000|2021-11-12 09:23:10|926.2|925.8|925.6|925.4|926.4|926|925.6|925.4|11235
1636709000000|2021-11-12 09:23:20|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925|14177
1636709030000|2021-11-12 09:23:50|925.4|925.2|925.4|925.2|925.6|925.4|925.4|925.2|3896
1636709040000|2021-11-12 09:24:00|925.6|925.4|925.6|925.2|925.6|925.4|925.4|925.2|5945
1636709050000|2021-11-12 09:24:10|925.4|925|925.4|925|925.6|925|925.2|925|780
1636709060000|2021-11-12 09:24:20|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|0
1636709070000|2021-11-12 09:24:30|925.8|925.4|925.8|925.4|926|925.6|925.8|925.2|5500
1636709080000|2021-11-12 09:24:40||925.2||925.4||925.4||925.2|0
1636709090000|2021-11-12 09:24:50|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|316
1636709120000|2021-11-12 09:25:20|925.6|925.2|925.6|925.2|925.8|925.2|925.4|925.2|2863
1636709140000|2021-11-12 09:25:40|925.8|925.4|925.6|925.4|925.8|925.6|925.6|925.4|4803
1636709150000|2021-11-12 09:25:50|925.8|925.6|926.4|925.8|926.4|926.2|925.8|925.6|7370
1636709160000|2021-11-12 09:26:00|926.2|926|926.6|926|926.6|926.2|926.2|926|726
1636709170000|2021-11-12 09:26:10|926.8|926.2|927.2|926.8|927.2|926.8|926.8|926.2|828
1636709180000|2021-11-12 09:26:20|927.4||927.4||927.4||927.4||0
1636709190000|2021-11-12 09:26:30|927.6|927|927.6|927|927.6|927|927.6|926.8|0
1636709200000|2021-11-12 09:26:40|927.4||927.4||927.4||927.4||0
1636709210000|2021-11-12 09:26:50|927.6|927.2|927.6|927.2|927.8|927.2|927.6|927.2|0
1636709220000|2021-11-12 09:27:00||927||927.2||927.2||927|0
1636709230000|2021-11-12 09:27:10||927.4||927.4||927.4||927.2|0
1636709240000|2021-11-12 09:27:20|927.8|927.6|927.8|927.2|927.8|927.6|927.4|927.2|962
1636709250000|2021-11-12 09:27:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|0
1636709260000|2021-11-12 09:27:40|927.8|927.6|928|927.4|928.2|927.8|927.8|927.4|7846
1636709270000|2021-11-12 09:27:50|927.8|927.6|928|927.4|928|927.6|927.8|927.4|0
1636709280000|2021-11-12 09:28:00|927.8|927.6|928|927.6|928|927.6|927.8|927.6|0
1636709310000|2021-11-12 09:28:30|928.2|927.8|928.8|928.4|928.8|928.4|928.2|927.8|6616
1636709340000|2021-11-12 09:29:00||928.6||928.6||928.6||928.6|0
1636709360000|2021-11-12 09:29:20|929|928.8|928.8|928.6|929.2|928.8|928.8|928.6|1339
1636709370000|2021-11-12 09:29:30|929|928.8|929.6|929|929.6|929|929|928.8|0
1636709380000|2021-11-12 09:29:40||929.2||929.2||929.2||929.2|0
1636709400000|2021-11-12 09:30:00|929.4|929|929.6|929.2|930|929.6|929.4|929|5404
1636709410000|2021-11-12 09:30:10|929.4|929|929.4|929|929.4|929|929.2|929|4267
1636709460000|2021-11-12 09:31:00|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|5114
1636709470000|2021-11-12 09:31:10|929.6|929.2|929.6|929.2|929.8|929.2|929.6|929.2|518
1636709500000|2021-11-12 09:31:40|929.4||929.4||929.6||929.4||2560
1636709510000|2021-11-12 09:31:50|929.2|929|929.2|929|929.2|929|929.2|929|4044
1636709520000|2021-11-12 09:32:00|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1644
1636709540000|2021-11-12 09:32:20||929.2||929||929.2||929|2670
1636709550000|2021-11-12 09:32:30|929.6|929.2|929.8|929.6|930|929.6|929.4|929.2|2068
1636709560000|2021-11-12 09:32:40|929.6|929.4|929.6|929.2|929.8|929.4|929.4|929.2|1843
1636709570000|2021-11-12 09:32:50||929.4||929.4||929.4||929.4|0
1636709580000|2021-11-12 09:33:00|929.8|929.6|930|929.6|930|929.8|929.8|929.6|9629
1636709590000|2021-11-12 09:33:10||929.8||929.8||929.8||929.8|0
1636709620000|2021-11-12 09:33:40||929.6||929.8||929.8||929.6|1828
1636709640000|2021-11-12 09:34:00|929.8|929.6|930.4|930|930.4|930|929.8|929.6|4524
1636709710000|2021-11-12 09:35:10|930.2|929.8|930.2|930|930.2|930|930.2|929.8|8941
1636709720000|2021-11-12 09:35:20|930|929.8|929.2|928.8|930|929.8|929.2|928.8|5300
1636709730000|2021-11-12 09:35:30|929|929|929|928.6|929|929|929|928.6|458
1636709790000|2021-11-12 09:36:30|||||||||750
1636709860000|2021-11-12 09:37:40|928.8|928.4|928.8|928.6|929|928.6|928.6|928.4|8619
1636709870000|2021-11-12 09:37:50|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|1605
1636709900000|2021-11-12 09:38:20|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|6640
1636709920000|2021-11-12 09:38:40|928|927.6|927.8|927.6|928|927.6|927.8|927.6|3514
1636709930000|2021-11-12 09:38:50|928|927.4|928|927.6|928|927.8|927.8|927.4|14861
1636709940000|2021-11-12 09:39:00||927.8||927.6||927.8||927.6|3422
1636709950000|2021-11-12 09:39:10|927.8|927.8|927.8|927.6|927.8|927.8|927.8|927.6|3579
1636709960000|2021-11-12 09:39:20|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1288
1636710010000|2021-11-12 09:40:10||927.6||927.6||927.6||927.4|7366
1636710030000|2021-11-12 09:40:30|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.2|4562
1636710070000|2021-11-12 09:41:10|928|927.6|927.8|927.6|928|927.6|927.8|927.6|4450
1636710080000|2021-11-12 09:41:20|928|927.4|927.8|927.4|928|927.6|927.8|927.4|676
1636710100000|2021-11-12 09:41:40|928|927.6|928|927.6|928.2|927.6|927.8|927.6|2936
1636710110000|2021-11-12 09:41:50|||||||||41
1636710120000|2021-11-12 09:42:00||927.8||927.8||927.8||927.8|0
1636710140000|2021-11-12 09:42:20|928.2|928|928.2|927.8|928.2|928|928.2|927.8|4403
1636710190000|2021-11-12 09:43:10|928|927.6|927.4|927.2|928.2|927.6|927.4|927.2|9176
1636710200000|2021-11-12 09:43:20|927.6||927.4||927.6||927.4||0
1636710220000|2021-11-12 09:43:40|927.2|927|927.4|927|927.4|927|927.2|926.8|1398
1636710230000|2021-11-12 09:43:50|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|4041
1636710240000|2021-11-12 09:44:00|927.4||927.6||927.6||927.4||29
1636710290000|2021-11-12 09:44:50|927.4|927|927.4|927|927.4|927|927.2|927|2487
1636710310000|2021-11-12 09:45:10|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927|4709
1636710320000|2021-11-12 09:45:20|927.8|927.4|927.8|927.6|928|927.6|927.8|927.4|2838
1636710330000|2021-11-12 09:45:30|928|927.8|928|927.8|928|927.8|928|927.8|1500
1636710410000|2021-11-12 09:46:50|927.8|927.6|928|927.6|928|927.8|927.6|927.4|3377
1636710450000|2021-11-12 09:47:30|928.2|927.8|928.2|927.8|928.2|927.8|928|927.8|3488
1636710460000|2021-11-12 09:47:40|928.4|928|928.4|928|928.4|928|928.4|928|0
1636710470000|2021-11-12 09:47:50||928.2||928||928.2||928|0
1636710480000|2021-11-12 09:48:00||928.2||928.2||928.2||928.2|0
1636710490000|2021-11-12 09:48:10|928.2|928|928.2|928|928.2|928|928.2|928|194
1636710570000|2021-11-12 09:49:30|928|927.8|927.8|927.4|928.2|927.8|927.8|927.4|16844
1636710590000|2021-11-12 09:49:50|927.6|927.6|927.6|927.2|927.8|927.6|927.6|927.2|2114
1636710630000|2021-11-12 09:50:30|927.4|927|927.4|927.2|927.6|927.2|927.2|927|9692
1636710640000|2021-11-12 09:50:40|927.6||927.4||927.6||927.4||750
1636710660000|2021-11-12 09:51:00|927.2|927|927.2|927|927.4|927.2|927|926.8|7474
1636710670000|2021-11-12 09:51:10||926.8||926.8||926.8||926.8|0
1636710680000|2021-11-12 09:51:20|927.4|927|927.2|927|927.4|927.2|927.2|927|5070
1636710690000|2021-11-12 09:51:30|||||||||782
1636710720000|2021-11-12 09:52:00|927.4|927.2|927.6|927.4|927.8|927.6|927.4|927.2|7085
1636710730000|2021-11-12 09:52:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|319
1636710740000|2021-11-12 09:52:20|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|3827
1636710750000|2021-11-12 09:52:30|927.4|927|927.4|927|927.4|927.2|927.4|927|573
1636710760000|2021-11-12 09:52:40|927.2|927.2|927|926.6|927.4|927.2|926.8|926.6|88773
1636710770000|2021-11-12 09:52:50|926.8||927||927||926.8||5598
1636710780000|2021-11-12 09:53:00|926.8||926.8||926.8||926.8||233
1636710790000|2021-11-12 09:53:10|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|1627
1636710840000|2021-11-12 09:54:00|926.6|925.4|925.6|925.4|926.8|925.8|925.6|925.4|113883
1636710850000|2021-11-12 09:54:10|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|14993
1636710860000|2021-11-12 09:54:20|925.8|925.4|926|925.6|926.2|925.8|925.8|925.2|22566
1636710870000|2021-11-12 09:54:30|925.8||925.8||926||925.8||404
1636710880000|2021-11-12 09:54:40|926||926||926||925.8||968
1636710890000|2021-11-12 09:54:50|925.8|925.4|925.8|925.2|925.8|925.4|925.6|925.2|573
1636710900000|2021-11-12 09:55:00||925.4||925.4||925.4||925.4|0
1636710910000|2021-11-12 09:55:10||925.2||925.4||925.4||925.2|0
1636710920000|2021-11-12 09:55:20|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|39
1636710940000|2021-11-12 09:55:40|925.4|925|925.4|925|925.6|925|925.2|925|6288
1636710970000|2021-11-12 09:56:10|925.6|925.2|926|925.4|926|925.6|925.6|925.2|20240
1636710980000|2021-11-12 09:56:20|925.8|925.6|925.8|925.6|926|925.6|925.8|925.4|469
1636711000000|2021-11-12 09:56:40|925.6|925.4|925.6|925.2|925.6|925.4|925.4|925|1200
1636711010000|2021-11-12 09:56:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|616
1636711020000|2021-11-12 09:57:00||925.6||925.4||925.6||925.4|447
1636711060000|2021-11-12 09:57:40|926.2|925.6|926.4|926|926.4|926|926.2|925.6|2162
1636711070000|2021-11-12 09:57:50||926.2||926.2||926.2||926.2|0
1636711080000|2021-11-12 09:58:00|926.2|926|926.2|925.8|926.2|926|926.2|925.8|2501
1636711090000|2021-11-12 09:58:10|926|925.6|926|925.6|926|925.6|926|925.6|238
1636711110000|2021-11-12 09:58:30|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.6|4135
1636711130000|2021-11-12 09:58:50|926|925.6|925.8|925.4|926|925.6|925.8|925.4|2100
1636711140000|2021-11-12 09:59:00|925.6|925.2|925.6|925.2|925.8|925.2|925.6|925.2|1813
1636711160000|2021-11-12 09:59:20||925.4||925.2||925.4||925.2|5430
1636711180000|2021-11-12 09:59:40|926|925.4|925.8|925.4|926|925.6|925.8|925.2|12391
1636711200000|2021-11-12 10:00:00|925.6|925.2|925.4|925|925.8|925.2|925.2|925|10028
1636711210000|2021-11-12 10:00:10|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925|4067
1636711220000|2021-11-12 10:00:20|925.4||925.6||925.6||925.4||903
1636711260000|2021-11-12 10:01:00|925.8|925.4|926.2|925.8|926.2|925.8|925.8|925.4|5813
1636711270000|2021-11-12 10:01:10|926|925.6|926|925.6|926.2|925.6|926|925.6|269
1636711280000|2021-11-12 10:01:20|926.2|925.8|926.2|925.6|926.2|925.8|926|925.6|0
1636711290000|2021-11-12 10:01:30|926|925.8|926|925.6|926.2|925.8|926|925.6|5224
1636711300000|2021-11-12 10:01:40|926.2|925.8|926.6|926.2|926.6|926.2|926.2|925.8|212
1636711330000|2021-11-12 10:02:10|926.8|926.4|926.8|926.4|927|926.6|926.8|926.2|7926
1636711360000|2021-11-12 10:02:40|926.6||926.6||926.8||926.6||2903
1636711380000|2021-11-12 10:03:00|926.8||926.6||926.8||926.6||0
1636711390000|2021-11-12 10:03:10|926.8||926.6||926.8||926.6||0
1636711400000|2021-11-12 10:03:20|926.8||926.6||926.8||926.6||0
1636711410000|2021-11-12 10:03:30|926.8||926.8||926.8||926.6||0
1636711420000|2021-11-12 10:03:40|927|926.6|927|926.6|927|926.6|926.8|926.6|3490
1636711430000|2021-11-12 10:03:50|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|722
1636711440000|2021-11-12 10:04:00|927.4|927|927.4|927.2|927.4|927.2|927.4|927|0
1636711460000|2021-11-12 10:04:20|||||||||2924
1636711470000|2021-11-12 10:04:30|||||||||254
1636711480000|2021-11-12 10:04:40|||||||||3002
1636711510000|2021-11-12 10:05:10|927.6|927.4|927.6|927.2|927.8|927.6|927.6|927.2|2681
1636711520000|2021-11-12 10:05:20|927.4|927|927.2|926.8|927.6|927|927.2|926.8|3940
1636711530000|2021-11-12 10:05:30|927||927||927||927||0
1636711540000|2021-11-12 10:05:40|927.2||927.2||927.2||927.2||0
1636711550000|2021-11-12 10:05:50|927||927.2||927.2||927||2495
1636711580000|2021-11-12 10:06:20|927.4|927|927.6|927.2|927.8|927.4|927.2|926.8|7843
1636711590000|2021-11-12 10:06:30|927.8|927.4|928|927.6|928|927.6|927.8|927.4|494
1636711610000|2021-11-12 10:06:50|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.6|0
1636711620000|2021-11-12 10:07:00|928|927.6|928.2|927.8|928.2|927.8|928|927.6|260
1636711630000|2021-11-12 10:07:10|928|927.6|927.2|926.8|928|927.6|927.2|926.8|8953
1636711640000|2021-11-12 10:07:20|927.4|927|927.4|927|927.6|927.2|927.2|926.8|2186
1636711650000|2021-11-12 10:07:30|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|1964
1636711670000|2021-11-12 10:07:50|927.4|927|927.2|926.8|927.4|927|927.2|926.8|1180
1636711720000|2021-11-12 10:08:40|927.4|927|927.4|927|927.4|927|927.4|927|539
1636711740000|2021-11-12 10:09:00|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1636711760000|2021-11-12 10:09:20|927.8|927.4|928|927.6|928|927.6|927.8|927.4|946
1636711770000|2021-11-12 10:09:30|927.8||928||928||927.8||1500
1636711830000|2021-11-12 10:10:30|927.8|927.4|927.8|927.6|927.8|927.6|927.6|927.4|7260
1636711840000|2021-11-12 10:10:40|927.6|927.4|927.6|927.4|927.8|927.4|927.6|927.4|1033
1636711860000|2021-11-12 10:11:00|927.8|927.6|927.8|927.4|928|927.6|927.6|927.4|3123
1636711910000|2021-11-12 10:11:50|928|927.6|928.2|927.8|928.2|927.8|928|927.4|1217
1636711920000|2021-11-12 10:12:00||928||928||928||928|0
1636711930000|2021-11-12 10:12:10|928.4|927.8|928.2|927.8|928.4|928|928.2|927.8|14104
1636711940000|2021-11-12 10:12:20|||||||||16115
1636711960000|2021-11-12 10:12:40|||||||||4645
1636711970000|2021-11-12 10:12:50|||||||||5
1636711990000|2021-11-12 10:13:10|||||||||4
1636712020000|2021-11-12 10:13:40|928|927.6|928|927.6|928|927.6|927.6|927.4|7091
1636712030000|2021-11-12 10:13:50|928.2|927.8|928.4|928|928.4|928.2|928.2|927.8|8255
1636712050000|2021-11-12 10:14:10|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|1300
1636712060000|2021-11-12 10:14:20|929|928.6|929|928.6|929|928.6|929|928.6|0
1636712120000|2021-11-12 10:15:20|928.8|928.4|928.4|928|929|928.4|928.4|928|8612
1636712130000|2021-11-12 10:15:30|928.2||928.2||928.4||928.2||263
1636712160000|2021-11-12 10:16:00|928|927.8|928.2|927.8|928.2|927.8|928|927.6|0
1636712170000|2021-11-12 10:16:10|928|928|928.2|927.8|928.2|928|928|927.8|456
1636712330000|2021-11-12 10:18:50||928||928||928||928|0
1636712340000|2021-11-12 10:19:00|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|3366
1636712350000|2021-11-12 10:19:10|928.4|928.4|928.6|928.2|928.6|928.4|928.4|928.2|62
1636712360000|2021-11-12 10:19:20|928.4|928.4|928.6|928.2|928.6|928.4|928.4|928.2|1079
1636712370000|2021-11-12 10:19:30|928.8|928.4|929|928.6|929|928.6|928.8|928.4|3324
1636712390000|2021-11-12 10:19:50|928.8||929||929||928.8||580
1636712400000|2021-11-12 10:20:00|928.8||929||929||928.8||1000
1636712440000|2021-11-12 10:20:40|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|2444
1636712450000|2021-11-12 10:20:50|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|452
1636712460000|2021-11-12 10:21:00|929|928.6|928.8|928.6|929|928.6|928.8|928.6|3712
1636712470000|2021-11-12 10:21:10|929||929||929||929||1066
1636712510000|2021-11-12 10:21:50|928.8|928.8|929|928.8|929|928.8|928.8|928.8|60
1636712520000|2021-11-12 10:22:00|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|2321
1636712530000|2021-11-12 10:22:10|929|928.4|928.8|928.4|929|928.4|928.6|928.4|3629
1636712540000|2021-11-12 10:22:20|929|928.6|929|928.6|929|928.6|929|928.6|0
1636712560000|2021-11-12 10:22:40|928.8||929||929||928.8||0
1636712570000|2021-11-12 10:22:50|928.8||928.8||928.8||928.8||0
1636712590000|2021-11-12 10:23:10|||||||||848
1636712640000|2021-11-12 10:24:00|929|928.8|929.4|929|929.6|929.2|929|928.6|4046
1636712650000|2021-11-12 10:24:10|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1636712660000|2021-11-12 10:24:20||929.4||929.4||929.4||929.4|0
1636712690000|2021-11-12 10:24:50|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|1011
1636712750000|2021-11-12 10:25:50|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|2995
1636712760000|2021-11-12 10:26:00|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.4|3589
1636712780000|2021-11-12 10:26:20|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|227
1636712790000|2021-11-12 10:26:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|58
1636712800000|2021-11-12 10:26:40|929.8|929.6|929.8|929.6|929.8|929.6|929.6|929.6|153
1636712810000|2021-11-12 10:26:50|930|929.8|930|929.6|930|929.8|930|929.6|603
1636712820000|2021-11-12 10:27:00|929.8||929.8||929.8||929.8||0
1636712830000|2021-11-12 10:27:10|930||930||930||930||4674
1636712840000|2021-11-12 10:27:20|||||||||1808
1636712880000|2021-11-12 10:28:00|930.2|929.8|930|929.8|930.2|930|930|929.6|6153
1636712910000|2021-11-12 10:28:30|930.2|930|930.4|930|930.4|930|930.2|930|175
1636712920000|2021-11-12 10:28:40|930.2|929.8|929.8|929.6|930.2|929.8|929.6|929.2|12885
1636712940000|2021-11-12 10:29:00|930|929.8|930.2|929.8|930.2|929.8|929.8|929.6|6024
1636712950000|2021-11-12 10:29:10||930||930||930||930|0
1636712970000|2021-11-12 10:29:30|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930|2752
1636712980000|2021-11-12 10:29:40|930.4|930.2|930.4|930|930.4|930.2|930.4|930|83
1636712990000|2021-11-12 10:29:50|930.2||930.4||930.4||930.2||120
1636713040000|2021-11-12 10:30:40|930.2||930.2||930.4||930.2||1066
1636713050000|2021-11-12 10:30:50|930|929.8|930.4|930|930.4|930|930|929.8|7347
1636713060000|2021-11-12 10:31:00|930.6|930.2|930.6|930.2|930.6|930.4|930.4|930|4012
1636713100000|2021-11-12 10:31:40|930.8|930.4|930.8|930.6|930.8|930.6|930.8|930.2|3741
1636713110000|2021-11-12 10:31:50|||||||||174
1636713130000|2021-11-12 10:32:10|930.6|930.4|930.4|930.2|930.8|930.4|930.4|930.2|2690
1636713140000|2021-11-12 10:32:20|930.6|930.4|930.6|930.2|930.8|930.4|930.4|930.2|279
1636713210000|2021-11-12 10:33:30||930.4||930.4||930.4||930.4|225
1636713220000|2021-11-12 10:33:40|||||||||2640
1636713230000|2021-11-12 10:33:50|930.8||930.8||930.8||930.8||482
1636713250000|2021-11-12 10:34:10|930.6||930.6||930.8||930.6||0
1636713260000|2021-11-12 10:34:20|930.8||930.8||930.8||930.8||0
1636713280000|2021-11-12 10:34:40|931|930.6|930.8|930.6|931|930.8|930.8|930.6|11704
1636713290000|2021-11-12 10:34:50|931||931||931||931||0
1636713310000|2021-11-12 10:35:10||930.8||930.8||930.8||930.8|0
1636713320000|2021-11-12 10:35:20|||||||||12
1636713340000|2021-11-12 10:35:40|930.8|930.6|931|930.6|931|930.6|930.8|930.6|3809
1636713440000|2021-11-12 10:37:20|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|7361
1636713480000|2021-11-12 10:38:00|930.6||930.8||930.8||930.6||2685
1636713500000|2021-11-12 10:38:20|931|930.6|930.8|930.4|931|930.8|930.6|930.4|10216
1636713510000|2021-11-12 10:38:30|930.6|930.6|931|930.6|931|930.6|930.6|930.6|529
1636713640000|2021-11-12 10:40:40|931.2|930.8|931.2|931|931.4|931|931|930.8|3262
1636713650000|2021-11-12 10:40:50|931|930.8|931|930.8|931|930.8|931|930.6|352
1636713660000|2021-11-12 10:41:00|931.2||931.2||931.2||931.2||34
1636713690000|2021-11-12 10:41:30|931|930.6|930.6|930.4|931|930.6|930.6|930.4|2109
1636713720000|2021-11-12 10:42:00|930.4|930.2|930.6|930.2|930.8|930.4|930.4|930.2|6105
1636713740000|2021-11-12 10:42:20||930.4||930.2||930.4||930.2|988
1636713750000|2021-11-12 10:42:30||930.4||930.2||930.4||930.2|0
1636713780000|2021-11-12 10:43:00|930.4|930|930|929.6|930.6|930|930|929.6|9811
1636713790000|2021-11-12 10:43:10|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|245
1636713810000|2021-11-12 10:43:30|930|929.6|929.6|929.2|930|929.6|929.4|929.2|11964
1636713820000|2021-11-12 10:43:40|929.4|929|929.6|929.2|929.6|929.2|929.2|929|3935
1636713850000|2021-11-12 10:44:10|929.4|929.4|929.8|929.6|929.8|929.6|929.4|929.2|8219
1636713870000|2021-11-12 10:44:30|929.6|929.4|929.4|929|929.6|929.4|929.4|929|3500
1636713880000|2021-11-12 10:44:40||929.2||929||929.2||929|0
1636714000000|2021-11-12 10:46:40|||||||||1500
1636714030000|2021-11-12 10:47:10||929.2||929.2||929.2||929.2|0
1636714070000|2021-11-12 10:47:50|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|6012
1636714080000|2021-11-12 10:48:00|929.2|929|929.4|929|929.4|929|929.2|929|1680
1636714110000|2021-11-12 10:48:30|929.2|928.8|929|928.6|929.4|928.8|929|928.6|3609
1636714120000|2021-11-12 10:48:40|928.8|928.8|929|928.6|929|928.8|928.8|928.6|887
1636714140000|2021-11-12 10:49:00|928.8|928.8|928.6|928.2|929|928.8|928.6|928.2|2097
1636714160000|2021-11-12 10:49:20|928.4|928|928.4|928.2|928.4|928.2|928.2|928|1819
1636714170000|2021-11-12 10:49:30|928.6|928.4|929.2|928.8|929.2|928.8|928.6|928.4|9120
1636714200000|2021-11-12 10:50:00|929.4|929|929.6|929.4|929.6|929.4|929.4|928.8|2441
1636714210000|2021-11-12 10:50:10|929.8|929.6|929.8|929.4|930|929.6|929.8|929.4|1659
1636714220000|2021-11-12 10:50:20|930|929.6|930|929.6|930|929.6|930|929.6|0
1636714240000|2021-11-12 10:50:40|929.8||930||930||929.8||0
1636714260000|2021-11-12 10:51:00|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|746
1636714270000|2021-11-12 10:51:10|930||930.2||930.2||930||0
1636714280000|2021-11-12 10:51:20|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1610
1636714300000|2021-11-12 10:51:40|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.2|277
1636714310000|2021-11-12 10:51:50||929.2||929.4||929.4||929.2|0
1636714340000|2021-11-12 10:52:20|||||||||1000
1636714350000|2021-11-12 10:52:30|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|1932
1636714380000|2021-11-12 10:53:00|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|4597
1636714390000|2021-11-12 10:53:10|930|929.6|930.6|930.2|930.6|930.2|930|929.6|2297
1636714410000|2021-11-12 10:53:30|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1636714420000|2021-11-12 10:53:40|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|0
1636714450000|2021-11-12 10:54:10|930.6||930.6||930.6||930.6||0
1636714460000|2021-11-12 10:54:20|930.8|930.6|930.8|930.6|931|930.6|930.8|930.6|246
1636714470000|2021-11-12 10:54:30|931|930.8|931|930.6|931.2|930.8|930.8|930.6|1287
1636714480000|2021-11-12 10:54:40|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|6383
1636714490000|2021-11-12 10:54:50|930.4||930.4||930.4||930.4||0
1636714500000|2021-11-12 10:55:00||930||930||930||930|1518
1636714560000|2021-11-12 10:56:00|930.2||930.2||930.4||930.2||479
1636714570000|2021-11-12 10:56:10|930.4||930.2||930.4||930.2||1664
1636714580000|2021-11-12 10:56:20|930.4||930.4||930.4||930.4||38
1636714600000|2021-11-12 10:56:40|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|1476
1636714610000|2021-11-12 10:56:50|930.4|930|930.2|929.8|930.4|930|930.2|929.8|227
1636714630000|2021-11-12 10:57:10|930|929.6|929.8|929.4|930|929.6|929.8|929.4|0
1636714680000|2021-11-12 10:58:00|929.6|929.6|929.8|929.6|930|929.6|929.6|929.4|2983
1636714700000|2021-11-12 10:58:20|930|929.8|930|929.6|930|929.8|930|929.6|269
1636714710000|2021-11-12 10:58:30|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|1724
1636714720000|2021-11-12 10:58:40||929.6||929.4||929.6||929.4|0
1636714750000|2021-11-12 10:59:10|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|464
1636714810000|2021-11-12 11:00:10|930|929.6|930|929.6|930|929.6|929.8|929.6|1833
1636714820000|2021-11-12 11:00:20|929.8|929.8|930|929.6|930|929.8|929.8|929.4|240
1636714840000|2021-11-12 11:00:40|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|1488
1636714860000|2021-11-12 11:01:00|||||||||100
1636714910000|2021-11-12 11:01:50|929.8|929.6|930|929.6|930|929.6|929.6|929.4|2970
1636714940000|2021-11-12 11:02:20|929.8|929.4|930|929.6|930|929.6|929.8|929.4|0
1636714970000|2021-11-12 11:02:50|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|1605
1636714980000|2021-11-12 11:03:00|929.6|929.2|929.8|929.4|929.8|929.6|929.4|929.2|8120
1636714990000|2021-11-12 11:03:10|930|929.6|929.8|929.4|930|929.8|929.8|929.4|404
1636715010000|2021-11-12 11:03:30|930|929.6|930|929.6|930|929.6|929.8|929.6|2130
1636715030000|2021-11-12 11:03:50|929.8|929.4|930|929.6|930|929.8|929.6|929.4|9029
1636715080000|2021-11-12 11:04:40|930.2|929.8|930.4|930|930.4|930.2|930.2|929.6|4607
1636715100000|2021-11-12 11:05:00|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|3284
1636715130000|2021-11-12 11:05:30|930|929.6|930|929.6|930|929.6|929.8|929.6|2717
1636715140000|2021-11-12 11:05:40||929.8||929.6||929.8||929.6|0
1636715150000|2021-11-12 11:05:50|930.2|929.8|930.2|930|930.2|930|930|929.6|1333
1636715190000|2021-11-12 11:06:30|||||||||32
1636715200000|2021-11-12 11:06:40|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2401
1636715220000|2021-11-12 11:07:00|930.2|930|930.4|930.2|930.4|930.2|930.2|930|153
1636715230000|2021-11-12 11:07:10||930||930||930||930|0
1636715270000|2021-11-12 11:07:50||930.2||930||930.2||930|21
1636715280000|2021-11-12 11:08:00|930.2|929.8|930.2|929.8|930.4|930|930|929.8|5187
1636715290000|2021-11-12 11:08:10|930||930.2||930.2||930||294
1636715320000|2021-11-12 11:08:40|930|930|930.2|929.8|930.2|930|930|929.8|5895
1636715330000|2021-11-12 11:08:50|930|930|930.2|929.8|930.2|930|930|929.8|1693
1636715340000|2021-11-12 11:09:00|930|929.6|929.8|929.6|930|929.6|929.8|929.6|11788
1636715360000|2021-11-12 11:09:20|||||||||2809
1636715370000|2021-11-12 11:09:30|929.6|929.4|929.8|929.4|929.8|929.6|929.6|929.4|8906
1636715380000|2021-11-12 11:09:40|930|929.6|930|929.8|930|929.8|930|929.6|3701
1636715400000|2021-11-12 11:10:00|930.2|930|930|929.8|930.2|930|930|929.8|2002
1636715410000|2021-11-12 11:10:10|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|57
1636715420000|2021-11-12 11:10:20|930|929.6|930|929.6|930|929.6|929.8|929.6|354
1636715520000|2021-11-12 11:12:00|929.8|929.8|930|929.8|930|929.8|929.8|929.8|6055
1636715530000|2021-11-12 11:12:10|930.2|929.6|930.4|930|930.4|930|930.2|929.6|2040
1636715550000|2021-11-12 11:12:30|930.2|930.2|930.4|930|930.4|930.2|930.2|930|5119
1636715570000|2021-11-12 11:12:50|930.2|929.8|930.2|929.8|930.4|930|930|929.8|5364
1636715580000|2021-11-12 11:13:00|930.4|930|930.2|929.8|930.4|930|930.2|929.8|231
1636715630000|2021-11-12 11:13:50||930||929.8||930||929.8|1498
1636715660000|2021-11-12 11:14:20|930|929.6|929.8|929.6|930|929.6|929.8|929.6|3122
1636715700000|2021-11-12 11:15:00|930|929.8|930.2|929.8|930.2|929.8|930|929.8|2411
1636715760000|2021-11-12 11:16:00|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1391
1636715780000|2021-11-12 11:16:20|930|929.8|930|929.6|930|929.8|930|929.6|1081
1636715790000|2021-11-12 11:16:30|930.2|929.8|930.2|929.8|930.2|930|930.2|929.8|23
1636715800000|2021-11-12 11:16:40|930|930|930|929.8|930|930|930|929.8|5524
1636715840000|2021-11-12 11:17:20|930.2|929.6|930|929.6|930.2|929.6|929.8|929.6|1972
1636715850000|2021-11-12 11:17:30|930.2|929.8|930.2|930|930.2|930|930.2|929.8|715
1636715860000|2021-11-12 11:17:40|930.4|930.2|930.4|930|930.4|930.2|930.4|930|972
1636715870000|2021-11-12 11:17:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|184
1636715910000|2021-11-12 11:18:30|930.4||930.6||930.6||930.4||0
1636715940000|2021-11-12 11:19:00|930.4|930.4|930.4|930|930.6|930.4|930.2|930|1819
1636715990000|2021-11-12 11:19:50||930.2||930.2||930.2||930.2|0
1636716000000|2021-11-12 11:20:00|930.2|930|930.4|930|930.4|930|930|929.8|7257
1636716020000|2021-11-12 11:20:20|930.2|930.2|930.2|930|930.2|930.2|930.2|930|4375
1636716030000|2021-11-12 11:20:30|930.4||930.4||930.4||930.4||0
1636716080000|2021-11-12 11:21:20|930.6|930.2|930.4|930|930.6|930.2|930.4|930|3865
1636716130000|2021-11-12 11:22:10|930.6|930.2|931|930.6|931|930.8|930.6|930.2|6846
1636716180000|2021-11-12 11:23:00|930.8||930.8||930.8||930.8||1360
1636716190000|2021-11-12 11:23:10|931|930.4|931|930.8|931|930.8|931|930.4|1253
1636716200000|2021-11-12 11:23:20|931.2|931|931.4|931|931.4|931|931.2|930.8|173
1636716250000|2021-11-12 11:24:10|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|1041
1636716270000|2021-11-12 11:24:30|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1636716280000|2021-11-12 11:24:40|932|931.6|931.4|931|932|931.8|931.2|931|6312
1636716290000|2021-11-12 11:24:50|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|223
1636716300000|2021-11-12 11:25:00|931.4|931|931.4|931|931.4|931.2|931.2|931|243
1636716310000|2021-11-12 11:25:10|931.2||931.4||931.4||931.2||0
1636716330000|2021-11-12 11:25:30||931.2||931.2||931.2||931.2|0
1636716340000|2021-11-12 11:25:40||931||931||931.2||931|788
1636716350000|2021-11-12 11:25:50||931.2||931||931.2||931|0
1636716360000|2021-11-12 11:26:00||931.2||931||931.2||931|484
1636716370000|2021-11-12 11:26:10|931.2|930.8|931|930.8|931.2|930.8|931|930.8|28063
1636716380000|2021-11-12 11:26:20|931.2|931|931.4|931.2|931.4|931.2|931.2|930.8|7499
1636716390000|2021-11-12 11:26:30|931.2|931|931.2|930.8|931.2|931|931.2|930.8|1098
1636716460000|2021-11-12 11:27:40|931|930.6|930.8|930.4|931|930.6|930.6|930.4|3338
1636716470000|2021-11-12 11:27:50|931|930.6|930.8|930.6|931|930.8|930.8|930.6|1243
1636716480000|2021-11-12 11:28:00|931|930.8|930.8|930.6|931|930.8|930.8|930.6|1294
1636716500000|2021-11-12 11:28:20||930.4||930.6||930.6||930.4|0
1636716510000|2021-11-12 11:28:30|930.6|930.4|930.6|930.4|930.6|930.6|930.6|930.4|15
1636716530000|2021-11-12 11:28:50|930.8||930.8||930.8||930.6||54
1636716540000|2021-11-12 11:29:00|930.6||930.8||930.8||930.6||479
1636716580000|2021-11-12 11:29:40|931|930.6|930.8|930.6|931|930.8|930.8|930.6|5428
1636716590000|2021-11-12 11:29:50|931||931||931||931||0
1636716610000|2021-11-12 11:30:10||930.8||930.8||930.8||930.8|0
1636716620000|2021-11-12 11:30:20|930.8|930.6|931|930.8|931|930.8|930.8|930.6|407
1636716650000|2021-11-12 11:30:50|931.2|931|931.6|931.2|931.6|931.2|931.2|931|4454
1636716680000|2021-11-12 11:31:20|931.4|931|931.2|930.8|931.6|931|931|930.8|14732
1636716740000|2021-11-12 11:32:20|931||931.2||931.2||931||789
1636716760000|2021-11-12 11:32:40|931|931|931|930.8|931|931|931|930.8|1223
1636716780000|2021-11-12 11:33:00|930.8|930.6|930.8|930.4|931|930.6|930.8|930.4|9709
1636716790000|2021-11-12 11:33:10|931|930.6|931|930.6|931|930.6|931|930.6|0
1636716810000|2021-11-12 11:33:30|930.8|930.8|931|930.6|931|930.8|930.8|930.6|5281
1636716820000|2021-11-12 11:33:40|930.8|930.4|930.8|930.6|930.8|930.6|930.8|930.4|547
1636716840000|2021-11-12 11:34:00|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|574
1636716850000|2021-11-12 11:34:10|930.6||930.6||930.6||930.6||0
1636716880000|2021-11-12 11:34:40|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930.4|8162
1636716900000|2021-11-12 11:35:00|930.6|930.6|930.6|930.4|930.8|930.6|930.6|930.4|708
1636716910000|2021-11-12 11:35:10|930.8||930.8||930.8||930.8||0
1636716920000|2021-11-12 11:35:20|930.6||930.6||930.6||930.6||0
1636716960000|2021-11-12 11:36:00|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930|2507
1636716970000|2021-11-12 11:36:10|930.4||930.6||930.6||930.4||1000
1636716990000|2021-11-12 11:36:30|930.4||930.4||930.4||930.4||0
1636717000000|2021-11-12 11:36:40|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|4757
1636717010000|2021-11-12 11:36:50|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|16
1636717020000|2021-11-12 11:37:00|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|93
1636717050000|2021-11-12 11:37:30|||||||||3518
1636717090000|2021-11-12 11:38:10|930.2|930|930.4|930|930.4|930|930.2|930|2924
1636717100000|2021-11-12 11:38:20||930.2||930.2||930.2||930.2|0
1636717160000|2021-11-12 11:39:20|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.2|2682
1636717170000|2021-11-12 11:39:30|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|2800
1636717200000|2021-11-12 11:40:00|930.4||930.6||930.6||930.4||236
1636717220000|2021-11-12 11:40:20|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.4|2361
1636717230000|2021-11-12 11:40:30|||||||||362
1636717260000|2021-11-12 11:41:00|930.8|930.6|931.2|930.8|931.2|931|930.6|930.4|5967
1636717270000|2021-11-12 11:41:10|931|930.6|931|930.6|931|930.6|930.8|930.6|341
1636717320000|2021-11-12 11:42:00|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|4698
1636717330000|2021-11-12 11:42:10|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|2732
1636717350000|2021-11-12 11:42:30||930.2||930.2||930.2||930.2|2
1636717390000|2021-11-12 11:43:10|930.4|930.4|930.6|930.4|930.6|930.4|930.4|930.2|860
1636717410000|2021-11-12 11:43:30|||||||||38
1636717450000|2021-11-12 11:44:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|3123
1636717460000|2021-11-12 11:44:20|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|784
1636717500000|2021-11-12 11:45:00||930.6||930.6||930.6||930.6|0
1636717510000|2021-11-12 11:45:10|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|1615
1636717530000|2021-11-12 11:45:30|930.8||930.8||930.8||930.8||0
1636717580000|2021-11-12 11:46:20|930.6|930.2|930.4|930.2|930.8|930.2|930.4|930.2|5804
1636717590000|2021-11-12 11:46:30|930.2|930|929.6|929.2|930.2|930|929.6|929.2|5363
1636717600000|2021-11-12 11:46:40|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|2257
1636717620000|2021-11-12 11:47:00|929.6|929.6|929.6|929.2|929.8|929.6|929.6|929.2|20621
1636717640000|2021-11-12 11:47:20|929.8|929.4|930|929.6|930|929.6|929.8|929.4|5401
1636717650000|2021-11-12 11:47:30|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|29
1636717660000|2021-11-12 11:47:40|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1902
1636717670000|2021-11-12 11:47:50|930||930||930||930||727
1636717680000|2021-11-12 11:48:00|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1636717700000|2021-11-12 11:48:20|930|929.6|930|929.6|930|929.6|930|929.6|545
1636717720000|2021-11-12 11:48:40|930.2|929.8|930.2|930|930.2|930|930.2|929.8|1079
1636717730000|2021-11-12 11:48:50|||||||||3781
1636717740000|2021-11-12 11:49:00|||||||||57
1636717800000|2021-11-12 11:50:00|930|929.8|930.2|929.8|930.2|929.8|930|929.8|3103
1636717820000|2021-11-12 11:50:20|930|929.6|929.8|929.6|930|929.6|929.6|929.4|2280
1636717830000|2021-11-12 11:50:30|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|2442
1636717890000|2021-11-12 11:51:30|929.4|929|929.2|929|929.4|929|928.8|928.6|10315
1636717920000|2021-11-12 11:52:00|929.4|929.2|929.6|929.2|929.6|929.4|929.4|929.2|11138
1636717950000|2021-11-12 11:52:30||929.4||929.4||929.4||929.4|1251
1636717980000|2021-11-12 11:53:00|929.8|929.6|929.6|929.2|929.8|929.6|929.4|929.2|10957
1636718010000|2021-11-12 11:53:30|929.4||929.4||929.4||929.4||0
1636718030000|2021-11-12 11:53:50|929.2|929|929.4|929|929.4|929|929.2|929|6837
1636718040000|2021-11-12 11:54:00|929.6|929.2|929.4|929|929.6|929.4|929.4|929|17422
1636718080000|2021-11-12 11:54:40|929.2|928.8|929|928.8|929.2|928.8|929|928.6|4671
1636718090000|2021-11-12 11:54:50|||||||||830
1636718100000|2021-11-12 11:55:00||928.6||928.6||928.6||928.6|0
1636718120000|2021-11-12 11:55:20||928.8||928.6||928.8||928.6|936
1636718150000|2021-11-12 11:55:50||928.8||928.8||928.8||928.6|48
1636718160000|2021-11-12 11:56:00|929.2|929|929.2|929|929.4|929|929.2|929|3941
1636718170000|2021-11-12 11:56:10|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|26
1636718180000|2021-11-12 11:56:20|||||||||1126
1636718210000|2021-11-12 11:56:50|||||||||18
1636718250000|2021-11-12 11:57:30|929.6|929.4|930|929.6|930|929.6|929.6|929.4|3439
1636718260000|2021-11-12 11:57:40|929.8|929.4|929.8|929.4|929.8|929.4|929.4|929.2|4283
1636718280000|2021-11-12 11:58:00|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|1763
1636718290000|2021-11-12 11:58:10|929.6||929.4||929.6||929.4||1066
1636718310000|2021-11-12 11:58:30|929.6|929.4|929.6|929.4|929.6|929.4|929.4|929.2|33
1636718320000|2021-11-12 11:58:40|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|438
1636718340000|2021-11-12 11:59:00|929.6|929.4|929.8|929.6|929.8|929.6|929.6|929.4|1907
1636718350000|2021-11-12 11:59:10|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|330
1636718360000|2021-11-12 11:59:20|||||||||762
1636718410000|2021-11-12 12:00:10|929.6|929.2|929.4|929|929.8|929.2|929.2|929|6654
1636718420000|2021-11-12 12:00:20|929.2|928.8|929.2|928.8|929.4|928.8|929|928.8|1735
1636718430000|2021-11-12 12:00:30|929||929.2||929.2||929||0
1636718470000|2021-11-12 12:01:10|929|929|929.2|928.8|929.2|929|929|928.8|1075
1636718480000|2021-11-12 12:01:20|929.4|929|929.2|929|929.4|929.2|929.2|929|2650
1636718490000|2021-11-12 12:01:30||928.8||928.8||928.8||928.8|1600
1636718530000|2021-11-12 12:02:10|929||929||929||929||0
1636718540000|2021-11-12 12:02:20|||||||||483
1636718550000|2021-11-12 12:02:30|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|3894
1636718580000|2021-11-12 12:03:00|928.6|928.4|928.6|928.2|928.6|928.4|928.4|928.2|5846
1636718590000|2021-11-12 12:03:10|928.8|928.4|928.8|928.4|928.8|928.6|928.8|928.2|2222
1636718620000|2021-11-12 12:03:40|928.6||928.6||928.6||928.6||0
1636718660000|2021-11-12 12:04:20|||||||||577
1636718670000|2021-11-12 12:04:30|928.4|928.2|928.4|928|928.4|928.2|928.4|928|5495
1636718700000|2021-11-12 12:05:00|928.2||928.4||928.4||928.2||100
1636718720000|2021-11-12 12:05:20||928.2||928.2||928.2||928.2|0
1636718740000|2021-11-12 12:05:40|928.6|928.4|928.6|928.2|928.8|928.6|928.4|928.2|8723
1636718780000|2021-11-12 12:06:20|928.8|928.4|928.8|928.4|928.8|928.6|928.8|928.4|4897
1636718800000|2021-11-12 12:06:40|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|4538
1636718830000|2021-11-12 12:07:10|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|3817
1636718850000|2021-11-12 12:07:30|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|3047
1636718860000|2021-11-12 12:07:40|928.2|928|928.4|928|928.4|928.2|928.2|928|2332
1636718870000|2021-11-12 12:07:50|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|643
1636718890000|2021-11-12 12:08:10|928.4||928.6||928.6||928.4||0
1636718900000|2021-11-12 12:08:20|||||||||1510
1636718920000|2021-11-12 12:08:40|||||||||100
1636718940000|2021-11-12 12:09:00|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|49
1636718960000|2021-11-12 12:09:20|929|928.8|928.8|928.6|929|928.8|928.8|928.6|7772
1636718970000|2021-11-12 12:09:30|928.6|928.4|928.8|928.4|928.8|928.6|928.6|928.4|7958
1636718990000|2021-11-12 12:09:50|||||||||817
1636719010000|2021-11-12 12:10:10|928.6||928.6||928.8||928.6||2473
1636719020000|2021-11-12 12:10:20|928.4|928.2|928.8|928.4|928.8|928.4|928.4|928.2|4595
1636719040000|2021-11-12 12:10:40|929|928.6|929|928.8|929|928.8|929|928.6|3784
1636719050000|2021-11-12 12:10:50|929.2|928.6|928.8|928.6|929.2|928.6|928.8|928.6|1557
1636719060000|2021-11-12 12:11:00|929|928.4|928.6|928.4|929|928.4|928.6|928.4|340
1636719070000|2021-11-12 12:11:10|928.8|928.6|929|928.6|929|928.6|928.6|928.4|515
1636719080000|2021-11-12 12:11:20|928.8|928.8|929.2|929|929.2|929|928.8|928.6|3353
1636719090000|2021-11-12 12:11:30|929.4||929.4||929.4||929.4||0
1636719100000|2021-11-12 12:11:40|929.6|929.2|929.4|929|929.6|929.4|929.4|929|2735
1636719150000|2021-11-12 12:12:30||929.2||929.2||929.2||929.2|0
1636719170000|2021-11-12 12:12:50|929.6|928.2|928.4|928.2|929.6|928.6|928.4|928.2|56609
1636719180000|2021-11-12 12:13:00|928.6|928.4|928.6|928.4|928.6|928.4|928.4|928.2|9851
1636719200000|2021-11-12 12:13:20|928.8|928.6|928.8|928.4|928.8|928.6|928.6|928.4|2048
1636719210000|2021-11-12 12:13:30|928.6|928.2|928.4|928|928.6|928.2|928.2|928|5233
1636719260000|2021-11-12 12:14:20|928.2|928.2|928.8|928.4|928.8|928.4|928.2|928|6278
1636719270000|2021-11-12 12:14:30|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|0
1636719280000|2021-11-12 12:14:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|1299
1636719300000|2021-11-12 12:15:00||928.2||928.2||928.2||928|0
1636719320000|2021-11-12 12:15:20|||||||||1
1636719340000|2021-11-12 12:15:40|928.2|928|928.2|928|928.2|928|928.2|928|1462
1636719350000|2021-11-12 12:15:50|928|927.8|928|927.6|928|927.8|928|927.6|415
1636719360000|2021-11-12 12:16:00|927.8||928||928||927.8||236
1636719410000|2021-11-12 12:16:50|928.2|927.8|928.4|928|928.4|928|928.2|927.8|2577
1636719440000|2021-11-12 12:17:20|928.2|928.2|928|927.6|928.2|928.2|928|927.6|2544
1636719540000|2021-11-12 12:19:00|927.8|927.8|928|927.6|928|927.8|927.8|927.6|1142
1636719580000|2021-11-12 12:19:40|928.2|927.8|928|927.8|928.2|928|928|927.8|3108
1636719600000|2021-11-12 12:20:00|928.2|928|928.2|927.8|928.2|928|928.2|927.8|1570
1636719610000|2021-11-12 12:20:10|928||928.2||928.2||928||0
1636719650000|2021-11-12 12:20:50||928||928||928||928|4187
1636719670000|2021-11-12 12:21:10|928|927.8|928.2|927.8|928.2|927.8|928|927.8|1413
1636719680000|2021-11-12 12:21:20|928|927.6|928.2|927.8|928.2|927.8|927.8|927.6|954
1636719710000|2021-11-12 12:21:50||928||927.8||928||927.8|0
1636719720000|2021-11-12 12:22:00||928||928||928||928|0
1636719730000|2021-11-12 12:22:10|928|927.8|928.2|927.8|928.2|927.8|928|927.8|999
1636719810000|2021-11-12 12:23:30|928|927.6|927.8|927.4|928|927.6|927.6|927.4|5230
1636719820000|2021-11-12 12:23:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1636719840000|2021-11-12 12:24:00|927.4|927|927.6|927.2|927.6|927.2|927.4|927|238
1636719870000|2021-11-12 12:24:30|927.8|927.4|927.6|927.2|928|927.6|927.4|927.2|15826
1636719910000|2021-11-12 12:25:10||927.4||927.4||927.4||927.2|86
1636719920000|2021-11-12 12:25:20|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|3008
1636719930000|2021-11-12 12:25:30|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|2044
1636720010000|2021-11-12 12:26:50|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.4|5234
1636720020000|2021-11-12 12:27:00|928|927.8|928.2|927.8|928.2|927.8|927.8|927.6|1639
1636720070000|2021-11-12 12:27:50|928|927.6|928|927.6|928|927.6|927.8|927.6|2347
1636720090000|2021-11-12 12:28:10|927.8|927.4|927.8|927.4|928|927.6|927.6|927.4|1529
1636720110000|2021-11-12 12:28:30|||||||||1000
1636720140000|2021-11-12 12:29:00|||||||||550
1636720160000|2021-11-12 12:29:20|||||||||1
1636720170000|2021-11-12 12:29:30|928|927.6|928.2|927.8|928.2|927.8|928|927.6|5018
1636720180000|2021-11-12 12:29:40||928||928||928||928|0
1636720200000|2021-11-12 12:30:00|928|927.8|928|927.8|928.2|928|928|927.8|1261
1636720220000|2021-11-12 12:30:20|927.8|927.6|928|927.6|928|927.6|927.8|927.4|2553
1636720230000|2021-11-12 12:30:30|928.2|927.8|928.2|927.8|928.2|928|927.8|927.6|20742
1636720240000|2021-11-12 12:30:40|928|928|928.2|927.8|928.2|928|928|927.8|272
1636720260000|2021-11-12 12:31:00|||||||||307
1636720270000|2021-11-12 12:31:10|928|927.4|927.6|927.2|928.2|927.4|927.6|927.2|17473
1636720280000|2021-11-12 12:31:20|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.4|5405
1636720290000|2021-11-12 12:31:30|927.6|927.2|927.4|927|927.8|927.2|927.2|927|11095
1636720370000|2021-11-12 12:32:50||927.2||927.2||927.2||927.2|169
1636720380000|2021-11-12 12:33:00|927.2|927|927.4|927|927.4|927.2|927.2|927|3803
1636720400000|2021-11-12 12:33:20|927.2||927.2||927.2||927.2||0
1636720410000|2021-11-12 12:33:30|927.4||927.4||927.4||927.4||0
1636720420000|2021-11-12 12:33:40|927.2|926.8|926.8|926.6|927.4|926.8|926.8|926.6|5785
1636720430000|2021-11-12 12:33:50|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|2173
1636720460000|2021-11-12 12:34:20|926.4||926.6||926.6||926.4||1496
1636720480000|2021-11-12 12:34:40|926.4||926.6||926.6||926.4||477
1636720490000|2021-11-12 12:34:50|926.4||926.6||926.6||926.4||304
1636720500000|2021-11-12 12:35:00|926.4|926.4|926.4|926.2|926.4|926.4|926.4|926.2|11172
1636720510000|2021-11-12 12:35:10|926.6|926.4|926.8|926.4|926.8|926.6|926.6|926.4|3130
1636720520000|2021-11-12 12:35:20|926.6||926.8||926.8||926.6||229
1636720560000|2021-11-12 12:36:00|927|926.6|927.2|926.8|927.2|926.8|927|926.6|2676
1636720570000|2021-11-12 12:36:10|927||927||927||927||0
1636720580000|2021-11-12 12:36:20|927.2||927.2||927.2||927.2||1002
1636720610000|2021-11-12 12:36:50||927||927||927||927|644
1636720620000|2021-11-12 12:37:00|927|926.8|927.2|926.8|927.2|926.8|927|926.8|299
1636720690000|2021-11-12 12:38:10||927||927||927||927|3001
1636720710000|2021-11-12 12:38:30|||||||||59
1636720760000|2021-11-12 12:39:20|927.4|927.2|927.4|927|927.4|927.2|927.2|927|999
1636720780000|2021-11-12 12:39:40|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927|3579
1636720830000|2021-11-12 12:40:30||927.4||927.4||927.4||927.4|0
1636720880000|2021-11-12 12:41:20|927.8|927.6|927.8|927.6|927.8|927.6|927.6|927.4|1066
1636720890000|2021-11-12 12:41:30|928|927.8|928.2|927.8|928.2|927.8|928|927.8|2038
1636720920000|2021-11-12 12:42:00|928|928|928.2|927.8|928.2|928|928|927.8|2731
1636720950000|2021-11-12 12:42:30|||||||||870
1636720980000|2021-11-12 12:43:00||928||928||928||928|200
1636720990000|2021-11-12 12:43:10|928|927.8|928.2|927.8|928.2|927.8|928|927.8|2688
1636721040000|2021-11-12 12:44:00|928||928.2||928.2||928||2108
1636721090000|2021-11-12 12:44:50|928|928|928.2|927.8|928.2|928|928|927.8|3058
1636721100000|2021-11-12 12:45:00|928.4|928|928.2|928|928.4|928.2|928.2|928|8396
1636721120000|2021-11-12 12:45:20|||||||||2441
1636721130000|2021-11-12 12:45:30|928.4|928.2|928.2|928|928.4|928.2|928.2|928|297
1636721140000|2021-11-12 12:45:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|23
1636721150000|2021-11-12 12:45:50||928.2||928||928.2||928|2423
1636721170000|2021-11-12 12:46:10|928.2|927.8|928|927.8|928.2|927.8|928|927.8|4016
1636721180000|2021-11-12 12:46:20|928.2|927.6|927.8|927.4|928.2|927.6|927.6|927.4|2669
1636721190000|2021-11-12 12:46:30|||||||||869
1636721210000|2021-11-12 12:46:50||927.6||927.6||927.6||927.6|0
1636721230000|2021-11-12 12:47:10|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|9
1636721240000|2021-11-12 12:47:20|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927|3912
1636721250000|2021-11-12 12:47:30||927.2||927.4||927.4||927.2|838
1636721260000|2021-11-12 12:47:40|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1887
1636721270000|2021-11-12 12:47:50|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.4|797
1636721290000|2021-11-12 12:48:10|928|927.8|928|927.8|928|927.8|927.8|927.6|1545
1636721320000|2021-11-12 12:48:40|927.8|927.6|927.6|927.2|927.8|927.6|927.2|927|13094
1636721340000|2021-11-12 12:49:00||927.4||927.2||927.4||927.2|0
1636721350000|2021-11-12 12:49:10|927.4|927|927.4|927|927.6|927.2|927.2|927|7004
1636721410000|2021-11-12 12:50:10|||||||||871
1636721420000|2021-11-12 12:50:20|927.2||927.2||927.2||927.2||1309
1636721460000|2021-11-12 12:51:00|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|3832
1636721470000|2021-11-12 12:51:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|1913
1636721510000|2021-11-12 12:51:50|927.2|926.8|926.8|926.4|927.2|927|926.6|926.4|13802
1636721550000|2021-11-12 12:52:30|926.6||926.8||926.8||926.6||500
1636721570000|2021-11-12 12:52:50|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|3220
1636721580000|2021-11-12 12:53:00|926.4|926.4|926.4|926|926.6|926.4|926.2|926|10198
1636721640000|2021-11-12 12:54:00|926.6|926.2|926.4|926|926.6|926.4|926.4|926|3759
1636721670000|2021-11-12 12:54:30|926.2|925.8|926.2|925.8|926.2|926|926|925.8|15294
1636721720000|2021-11-12 12:55:20|926||926||926||926||0
1636721730000|2021-11-12 12:55:30|926.2||926.2||926.2||926.2||0
1636721760000|2021-11-12 12:56:00|926||926||926||926||0
1636721770000|2021-11-12 12:56:10|926.2|926|926|925.8|926.2|926|926|925.8|1754
1636721790000|2021-11-12 12:56:30|926.2|926|926.2|925.8|926.4|926|926.2|925.8|3257
1636721850000|2021-11-12 12:57:30|926.4|926|926.6|926.2|926.8|926.4|926.4|925.8|8447
1636721860000|2021-11-12 12:57:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.4|2961
1636721870000|2021-11-12 12:57:50|927|926.8|927|926.8|927.2|926.8|927|926.8|1511
1636721880000|2021-11-12 12:58:00|926.8|926.6|927|926.6|927|926.6|926.6|926.4|3814
1636721900000|2021-11-12 12:58:20|926.8||926.8||926.8||926.8||0
1636721920000|2021-11-12 12:58:40|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|3182
1636721930000|2021-11-12 12:58:50|927|926.8|927|926.6|927|926.8|927|926.6|2
1636721940000|2021-11-12 12:59:00||926.8||926.8||926.8||926.8|0
1636721980000|2021-11-12 12:59:40|927.2|927|927|926.8|927.2|927|927|926.8|2315
1636721990000|2021-11-12 12:59:50|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1
1636722000000|2021-11-12 13:00:00|927||927.2||927.2||927||0
1636722050000|2021-11-12 13:00:50|||||||||2
1636722060000|2021-11-12 13:01:00|||||||||479
1636722080000|2021-11-12 13:01:20|927.4|927|927.2|927|927.4|927.2|927.2|927|3316
1636722120000|2021-11-12 13:02:00|927|926.8|927.2|926.8|927.2|926.8|927|926.8|4890
1636722190000|2021-11-12 13:03:10|927||927||927||927||2878
1636722200000|2021-11-12 13:03:20|926.8|926.6|926.8|926.6|927|926.6|926.8|926.6|4908
1636722210000|2021-11-12 13:03:30|927||927||927||927||218
1636722220000|2021-11-12 13:03:40|926.8|926.8|927|926.6|927|926.8|926.8|926.6|1166
1636722250000|2021-11-12 13:04:10|927.2|926.8|927|926.6|927.2|927|927|926.6|9077
1636722260000|2021-11-12 13:04:20|926.8|926.4|926.6|926.4|927|926.4|926.6|926.4|2622
1636722270000|2021-11-12 13:04:30|926.8|926.2|926.8|926.4|926.8|926.6|926.8|926.2|2962
1636722280000|2021-11-12 13:04:40|||||||||10
1636722290000|2021-11-12 13:04:50|926.6||926.8||926.8||926.6||0
1636722310000|2021-11-12 13:05:10|926.6|926.2|926.4|926.2|926.6|926.4|926.4|926.2|6580
1636722320000|2021-11-12 13:05:20|926.2|926|926.4|926|926.4|926|926.2|926|1559
1636722330000|2021-11-12 13:05:30|926.6|926.2|926.6|926.4|926.6|926.4|926.4|926.2|1028
1636722360000|2021-11-12 13:06:00|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926|1420
1636722400000|2021-11-12 13:06:40|926.2|926|926.4|926|926.4|926|926.2|926|4403
1636722440000|2021-11-12 13:07:20|||||||||170
1636722480000|2021-11-12 13:08:00||926.2||926.2||926.2||926|500
1636722510000|2021-11-12 13:08:30|||||||||4
1636722520000|2021-11-12 13:08:40|||||||||952
1636722530000|2021-11-12 13:08:50|||||||||2313
1636722560000|2021-11-12 13:09:20|926.6||926.6||926.6||926.4||2915
1636722580000|2021-11-12 13:09:40|926.8|926.4|926.8|926.6|926.8|926.6|926.8|926.2|0
1636722600000|2021-11-12 13:10:00|927|926.8|927|926.6|927|926.8|926.8|926.6|3786
1636722650000|2021-11-12 13:10:50|926.8|926.4|926.4|926.2|926.8|926.4|926.4|926.2|6194
1636722660000|2021-11-12 13:11:00|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|1727
1636722670000|2021-11-12 13:11:10|||||||||1043
1636722700000|2021-11-12 13:11:40|926.6||926.6||926.6||926.6||0
1636722710000|2021-11-12 13:11:50||926.4||926.4||926.4||926.4|1284
1636722720000|2021-11-12 13:12:00|926.8|926.6|927.2|926.8|927.4|927|926.8|926.6|3254
1636722760000|2021-11-12 13:12:40|927|926.6|927|926.8|927|926.8|926.8|926.6|2312
1636722770000|2021-11-12 13:12:50|926.8|926.6|927|926.8|927|926.8|926.8|926.4|4059
1636722780000|2021-11-12 13:13:00|926.8|926.6|927|926.6|927|926.6|926.8|926.6|572
1636722850000|2021-11-12 13:14:10|926.8|926.4|926.6|926.4|926.8|926.6|926.6|926.4|3257
1636722870000|2021-11-12 13:14:30||926.2||926.4||926.4||926.2|1915
1636722910000|2021-11-12 13:15:10|||||||||1873
1636722950000|2021-11-12 13:15:50|||||||||492
1636722970000|2021-11-12 13:16:10|||||||||1163
1636722980000|2021-11-12 13:16:20|926.4|926.2|926.6|926.4|926.6|926.4|926.4|926.2|0
1636723000000|2021-11-12 13:16:40|926.4|926.2|926|925.8|926.4|926.2|926|925.8|7059
1636723010000|2021-11-12 13:16:50|926.2|926|926.4|926|926.4|926|926.2|926|0
1636723020000|2021-11-12 13:17:00||926.2||926.2||926.2||926.2|0
1636723030000|2021-11-12 13:17:10||926||926||926||926|0
1636723040000|2021-11-12 13:17:20|926.2||926.4||926.4||926.2||0
1636723100000|2021-11-12 13:18:20|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|3977
1636723110000|2021-11-12 13:18:30|926.4|926.2|926.4|926.2|926.6|926.4|926.4|926.2|3017
1636723120000|2021-11-12 13:18:40|||||||||47
1636723130000|2021-11-12 13:18:50|926.6||926.6||926.6||926.6||248
1636723150000|2021-11-12 13:19:10|926.8|926.4|926.6|926.4|926.8|926.6|926.6|926.2|6100
1636723170000|2021-11-12 13:19:30|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|81
1636723190000|2021-11-12 13:19:50|926.6||926.8||926.8||926.6||0
1636723200000|2021-11-12 13:20:00|926.6||926.6||926.6||926.6||0
1636723210000|2021-11-12 13:20:10|926.4|926.2|926.2|926|926.4|926.2|926.2|926|2872
1636723220000|2021-11-12 13:20:20|926|925.8|926|925.8|926|925.8|926|925.8|938
1636723230000|2021-11-12 13:20:30|926.2||926.2||926.2||926.2||596
1636723260000|2021-11-12 13:21:00|926|926|926.2|926|926.2|926|926|925.8|327
1636723300000|2021-11-12 13:21:40|926|925.8|926.2|925.8|926.2|925.8|926|925.8|2209
1636723320000|2021-11-12 13:22:00|926.4|926|926.4|926|926.4|926.2|926.2|926|10120
1636723330000|2021-11-12 13:22:10||926.2||926.2||926.2||926.2|331
1636723340000|2021-11-12 13:22:20||926||926||926||926|0
1636723420000|2021-11-12 13:23:40||926.2||926.2||926.2||926.2|0
1636723430000|2021-11-12 13:23:50|||||||||2340
1636723440000|2021-11-12 13:24:00|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|6570
1636723450000|2021-11-12 13:24:10|926.4||926.6||926.6||926.4||2353
1636723560000|2021-11-12 13:26:00|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|1824
1636723640000|2021-11-12 13:27:20|926.8|926.4|926.6|926.2|926.8|926.6|926.6|926.2|5314
1636723650000|2021-11-12 13:27:30|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|1841
1636723760000|2021-11-12 13:29:20|926.4|926|926.2|926|926.4|926|926.2|926|3306
1636723770000|2021-11-12 13:29:30|926.4||926.4||926.4||926.4||0
1636723790000|2021-11-12 13:29:50||926.2||926.2||926.2||926.2|4
1636723800000|2021-11-12 13:30:00|926.2|926|926.4|926|926.4|926|926.2|926|2114
1636723870000|2021-11-12 13:31:10||926.2||926.2||926.2||926.2|0
1636723910000|2021-11-12 13:31:50|926.2|926|926.2|926|926.2|926|926.2|926|3373
1636723940000|2021-11-12 13:32:20|926.4|926.2|926.2|926|926.4|926.2|926.2|926|5062
1636724020000|2021-11-12 13:33:40|926|925.8|926.2|925.8|926.2|925.8|926|925.8|5324
1636724050000|2021-11-12 13:34:10|926|925.6|925.6|925.4|926|925.6|925.6|925.4|5510
1636724060000|2021-11-12 13:34:20|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|2034
1636724070000|2021-11-12 13:34:30|925.6|925.2|925.4|925.2|925.8|925.4|925.4|925.2|7322
1636724080000|2021-11-12 13:34:40|||||||||300
1636724090000|2021-11-12 13:34:50|||||||||2067
1636724160000|2021-11-12 13:36:00|925.2|925|925.4|925|925.4|925.2|925.2|925|943
1636724190000|2021-11-12 13:36:30||925.2||925||925.2||925|2198
1636724250000|2021-11-12 13:37:30|925.6|925.2|925.6|925.4|925.6|925.4|925.6|925.2|11656
1636724260000|2021-11-12 13:37:40|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|4180
1636724280000|2021-11-12 13:38:00|925.4|925|925.4|925|925.4|925|925.4|925|1441
1636724330000|2021-11-12 13:38:50||925.2||925.2||925.2||925|0
1636724340000|2021-11-12 13:39:00|925.6|925|925.6|925.2|925.8|925.4|925.6|925|4542
1636724360000|2021-11-12 13:39:20||925.4||925.4||925.4||925.4|0
1636724390000|2021-11-12 13:39:50|925.8|925.6|925.6|925.4|925.8|925.6|925.6|925.4|13551
1636724400000|2021-11-12 13:40:00|925.8|925.6|926|925.8|926|925.8|925.8|925.6|2032
1636724410000|2021-11-12 13:40:10|926.2|926|926.2|926|926.2|926|926.2|926|2655
1636724430000|2021-11-12 13:40:30|||||||||799
1636724510000|2021-11-12 13:41:50|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|1126
1636724530000|2021-11-12 13:42:10|926.6|926.4|926.2|926|926.8|926.6|926.2|926|21728
1636724560000|2021-11-12 13:42:40||925.8||925.8||926||925.8|2952
1636724570000|2021-11-12 13:42:50||926||926||926||926|0
1636724600000|2021-11-12 13:43:20|926|925.8|926|925.8|926|925.8|926|925.8|28562
1636724610000|2021-11-12 13:43:30|926.2||926.2||926.2||926.2||6745
1636724650000|2021-11-12 13:44:10|926.4|926|926.2|926|926.4|926.2|926.2|925.8|11020
1636724660000|2021-11-12 13:44:20|926.4|926.2|926.6|926.2|926.6|926.4|926.4|926.2|520
1636724710000|2021-11-12 13:45:10|926.8|926.4|927|926.6|927|926.6|926.8|926.4|2043
1636724740000|2021-11-12 13:45:40|||||||||403
1636724750000|2021-11-12 13:45:50|926.8||927||927||926.8||3330
1636724760000|2021-11-12 13:46:00|926.8||926.8||927||926.8||0
1636724770000|2021-11-12 13:46:10|926.6|926.4|926.6|926.4|926.8|926.6|926.6|926.4|473
1636724780000|2021-11-12 13:46:20|||||||||706
1636724790000|2021-11-12 13:46:30|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|705
1636724800000|2021-11-12 13:46:40||926.6||926.6||926.6||926.4|436
1636724810000|2021-11-12 13:46:50|927||927||927||926.8||0
1636724820000|2021-11-12 13:47:00|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|4339
1636724860000|2021-11-12 13:47:40|||||||||34
1636724880000|2021-11-12 13:48:00|||||||||1100
1636724960000|2021-11-12 13:49:20|||||||||2
1636724990000|2021-11-12 13:49:50|927|926.6|927.2|927|927.2|927|927|926.6|5766
1636725010000|2021-11-12 13:50:10|||||||||3475
1636725030000|2021-11-12 13:50:30|||||||||1465
1636725040000|2021-11-12 13:50:40|927.4|927.2|927.2|927|927.4|927.2|927.2|927|938
1636725080000|2021-11-12 13:51:20|927.4|927.2|927.4|927.2|927.6|927.2|927.4|927.2|1008
1636725100000|2021-11-12 13:51:40|927.6|927.4|927.4|927.2|927.8|927.4|927.4|927.2|252
1636725120000|2021-11-12 13:52:00|||||||||37
1636725130000|2021-11-12 13:52:10|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1
1636725160000|2021-11-12 13:52:40|927.6|927.2|927.6|927.4|927.6|927.4|927.4|927.2|2097
1636725190000|2021-11-12 13:53:10|927.8|927.6|928.2|927.8|928.4|928.2|927.8|927.6|41034
1636725250000|2021-11-12 13:54:10|||||||||863
1636725260000|2021-11-12 13:54:20||928||927.8||928||927.8|1500
1636725270000|2021-11-12 13:54:30|928|927.6|927.6|927.4|928|927.6|927.4|927.2|13358
1636725280000|2021-11-12 13:54:40|927.8|927.6|928|927.6|928|927.8|927.8|927.4|3933
1636725290000|2021-11-12 13:54:50|928.2|927.8|928.2|927.8|928.2|928|928.2|927.6|1080
1636725300000|2021-11-12 13:55:00||928||927.8||928||927.8|33
1636725320000|2021-11-12 13:55:20|928.4|928|928.4|928|928.4|928|928.4|928|2055
1636725350000|2021-11-12 13:55:50|928.2|928.2|928.4|928|928.4|928.2|928.2|928|542
1636725380000|2021-11-12 13:56:20||928.2||928.2||928.2||928.2|0
1636725390000|2021-11-12 13:56:30|928.2|928|928.4|928|928.4|928|928.2|928|3087
1636725420000|2021-11-12 13:57:00|928.6|928.2|928.4|928.2|928.6|928.4|928.4|928.2|5027
1636725440000|2021-11-12 13:57:20|928.2|928|928.2|928|928.2|928|928.2|928|1858
1636725450000|2021-11-12 13:57:30|928.4||928.2||928.4||928.2||68
1636725460000|2021-11-12 13:57:40|928.4|928.2|928.2|928|928.6|928.2|928.2|928|1
1636725470000|2021-11-12 13:57:50|928.4|928.2|928.4|928|928.4|928.2|928.4|928|176
1636725590000|2021-11-12 13:59:50|||||||||2
1636725600000|2021-11-12 14:00:00|928.6|928.2|928.6|928.4|928.6|928.4|928.4|928.2|3531
1636725620000|2021-11-12 14:00:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|1519
1636725650000|2021-11-12 14:00:50|929|928.8|929|928.8|929|928.8|929|928.8|260
1636725680000|2021-11-12 14:01:20|928.8|928.6|929|928.6|929|928.8|928.8|928.6|6844
1636725700000|2021-11-12 14:01:40|928.8|928.4|928.8|928.4|929|928.6|928.8|928.4|5230
1636725710000|2021-11-12 14:01:50||928.6||928.6||928.6||928.6|0
1636725720000|2021-11-12 14:02:00|929|928.8|929|928.8|929|928.8|929|928.8|2604
1636725730000|2021-11-12 14:02:10|928.8|928.6|929|928.6|929|928.8|928.8|928.6|343
1636725740000|2021-11-12 14:02:20|928.8||928.8||928.8||928.8||0
1636725820000|2021-11-12 14:03:40|929||929||929||928.8||293
1636725850000|2021-11-12 14:04:10|928.8|928.8|929|928.6|929|928.8|928.8|928.6|949
1636725890000|2021-11-12 14:04:50|928.8|928.4|928.6|928.2|928.8|928.6|928.4|928.2|9396
1636725950000|2021-11-12 14:05:50|||||||||750
1636725980000|2021-11-12 14:06:20|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|2521
1636725990000|2021-11-12 14:06:30|||||||||1329
1636726030000|2021-11-12 14:07:10|928.8|928.6|929|928.6|929|928.6|928.8|928.6|4926
1636726040000|2021-11-12 14:07:20|928.8|928.8|928.8|928.4|928.8|928.8|928.6|928.4|3759
1636726110000|2021-11-12 14:08:30|929|928.6|928.8|928.6|929|928.8|928.8|928.6|4283
1636726120000|2021-11-12 14:08:40|929|928.8|929|928.8|929|928.8|929|928.8|0
1636726140000|2021-11-12 14:09:00|929.2|929|929.2|929|929.2|929|929.2|929|8014
1636726150000|2021-11-12 14:09:10|929|928.8|929|928.8|929|928.8|928.8|928.6|5768
1636726160000|2021-11-12 14:09:20|929.2||929.2||929.2||929.2||0
1636726190000|2021-11-12 14:09:50|929|928.6|928.8|928.4|929.2|928.6|928.6|928.4|7477
1636726200000|2021-11-12 14:10:00|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|2328
1636726220000|2021-11-12 14:10:20|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|41
1636726240000|2021-11-12 14:10:40|929|928.8|929.2|928.8|929.2|928.8|929|928.8|7263
1636726250000|2021-11-12 14:10:50||929||929||929||929|0
1636726320000|2021-11-12 14:12:00|929|928.8|929.2|929|929.2|929|929|928.8|8758
1636726350000|2021-11-12 14:12:30|929.4|929.2|929.2|929|929.4|929.2|929.2|929|4385
1636726360000|2021-11-12 14:12:40|929|928.8|929|928.8|929|928.8|929|928.8|7916
1636726370000|2021-11-12 14:12:50|||||||||1387
1636726410000|2021-11-12 14:13:30|928.8|928.6|929|928.6|929|928.6|928.8|928.6|3242
1636726480000|2021-11-12 14:14:40|928.8|928.4|928.6|928.4|929|928.4|928.6|928.2|1542
1636726490000|2021-11-12 14:14:50|928.8||928.6||928.8||928.6||1571
1636726500000|2021-11-12 14:15:00|||||||||1500
1636726520000|2021-11-12 14:15:20||928.2||928.4||928.4||928.2|3966
1636726530000|2021-11-12 14:15:30|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|144
1636726540000|2021-11-12 14:15:40||928.4||928.4||928.4||928.4|0
1636726560000|2021-11-12 14:16:00|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|1099
1636726570000|2021-11-12 14:16:10||928.4||928.2||928.4||928.2|2850
1636726590000|2021-11-12 14:16:30||928.4||928.4||928.4||928.4|0
1636726610000|2021-11-12 14:16:50|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|2861
1636726620000|2021-11-12 14:17:00|929|928.8|929|928.8|929|928.8|929|928.8|2478
1636726630000|2021-11-12 14:17:10|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|1010
1636726690000|2021-11-12 14:18:10|929|928.8|929|928.8|929|928.8|929|928.8|214
1636726700000|2021-11-12 14:18:20||928.6||928.6||928.6||928.6|11
1636726740000|2021-11-12 14:19:00||928.8||928.6||928.8||928.6|5474
1636726750000|2021-11-12 14:19:10|||||||||1000
1636726760000|2021-11-12 14:19:20|929.2|928.8|929|928.8|929.2|928.8|929|928.8|279
1636726790000|2021-11-12 14:19:50|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|7393
1636726800000|2021-11-12 14:20:00|928.6|928.4|928.6|928.4|928.8|928.6|928.6|928.2|2693
1636726810000|2021-11-12 14:20:10|928.8||928.8||928.8||928.8||515
1636726830000|2021-11-12 14:20:30|928.6|928.6|928.8|928.4|928.8|928.6|928.6|928.4|1075
1636726840000|2021-11-12 14:20:40|928.6|928.2|928.4|928|928.8|928.2|928.4|928|8673
1636726850000|2021-11-12 14:20:50|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928|901
1636726880000|2021-11-12 14:21:20|928.4|928|928.4|928|928.4|928|928.2|928|1446
1636726920000|2021-11-12 14:22:00|928.2||928.4||928.4||928.2||83055
1636726930000|2021-11-12 14:22:10|928.2|928.2|928.4|928|928.4|928.2|928.2|928|2424
1636726950000|2021-11-12 14:22:30|928.2|928.2|928.4|928|928.4|928.2|928.2|928|8026
1636727080000|2021-11-12 14:24:40|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|13259
1636727090000|2021-11-12 14:24:50|928.4|928.2|928.6|928.4|928.6|928.4|928.4|928.2|2935
1636727100000|2021-11-12 14:25:00|||||||||1742
1636727140000|2021-11-12 14:25:40|||||||||605
1636727160000|2021-11-12 14:26:00|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|7176
1636727180000|2021-11-12 14:26:20|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|3
1636727210000|2021-11-12 14:26:50|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|4568
1636727220000|2021-11-12 14:27:00|||||||||1968
1636727230000|2021-11-12 14:27:10|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|466
1636727260000|2021-11-12 14:27:40|928.8|928.6|928.8|928.4|928.8|928.6|928.6|928.4|1729
1636727300000|2021-11-12 14:28:20|928.6|928.2|928.4|928|928.6|928.4|928.4|928|6699
1636727310000|2021-11-12 14:28:30||928.2||928.2||928.2||928.2|2976
1636727320000|2021-11-12 14:28:40|928.6||928.6||928.6||928.4||3484
1636727340000|2021-11-12 14:29:00|928.8|928.4|929|928.6|929|928.6|928.8|928.4|3000
1636727350000|2021-11-12 14:29:10|928.8||928.8||928.8||928.8||1944
1636727360000|2021-11-12 14:29:20||928.4||928.4||928.6||928.4|5996
1636727370000|2021-11-12 14:29:30||928.6||928.4||928.6||928.4|0
1636727380000|2021-11-12 14:29:40||928.6||928.6||928.6||928.6|0
1636727390000|2021-11-12 14:29:50|928.6|928.4|928.6|928.4|928.8|928.6|928.6|928.4|82
1636727400000|2021-11-12 14:30:00|928.8|928.2|928.8|928.6|929|928.6|928.4|928.2|9571
1636727410000|2021-11-12 14:30:10|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|40
1636727440000|2021-11-12 14:30:40|928.4|928.4|928.4|928.2|928.4|928.4|928.4|928.2|1000
1636727450000|2021-11-12 14:30:50|928.2|928|928.4|928|928.4|928|928.2|928|34348
1636727470000|2021-11-12 14:31:10|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|6533
1636727480000|2021-11-12 14:31:20|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|1484
1636727510000|2021-11-12 14:31:50|928.4|928|928.2|928|928.4|928|928.2|928|53072
1636727520000|2021-11-12 14:32:00|928.4|928.2|928.6|928.2|928.6|928.4|928.4|928.2|9753
1636727550000|2021-11-12 14:32:30|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.2|2824
1636727560000|2021-11-12 14:32:40|929|928.8|928.4|928|929|928.8|928.4|928|35700
1636727580000|2021-11-12 14:33:00|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928|8171
1636727590000|2021-11-12 14:33:10|928.8|928.4|929.2|928.8|929.2|929|928.8|928.2|11410
1636727600000|2021-11-12 14:33:20|929|928.6|929|928.6|929|928.6|928.8|928.6|188
1636727610000|2021-11-12 14:33:30|929.2|928.8|929|928.8|929.2|929|929|928.8|4675
1636727620000|2021-11-12 14:33:40|929.2|929|929.6|929.4|929.6|929.4|929.2|929|16733
1636727630000|2021-11-12 14:33:50|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|4565
1636727640000|2021-11-12 14:34:00|929.8|929.4|930|929.8|930|929.8|929.8|929.2|8581
1636727650000|2021-11-12 14:34:10|929.8|929.6|929.8|929.4|930|929.6|929.6|929.4|2503
1636727690000|2021-11-12 14:34:50|930|929.6|930|929.6|930|929.8|929.8|929.6|14292
1636727700000|2021-11-12 14:35:00|929.8|929.4|930.2|929.8|930.2|930|929.6|929.4|15997
1636727710000|2021-11-12 14:35:10|930.4|930|931.2|930.8|931.2|931|930.4|930|19176
1636727730000|2021-11-12 14:35:30|931|930.6|930.4|930.2|931.2|930.6|930.4|930|3775
1636727740000|2021-11-12 14:35:40|930.6||930.6||930.6||930.6||100
1636727750000|2021-11-12 14:35:50|930.4|930|930|929.8|930.4|930|930|929.8|5943
1636727760000|2021-11-12 14:36:00|929.8|929.6|929.6|929.4|930|929.8|929.6|929.4|1513
1636727770000|2021-11-12 14:36:10|929.8|929.6|930|929.8|930|929.8|929.8|929.6|954
1636727780000|2021-11-12 14:36:20|929.8|929.6|929.6|929.4|930|929.6|929.4|929.2|4057
1636727790000|2021-11-12 14:36:30|929.8|929.6|929.8|929.4|930|929.6|929.8|929.4|521
1636727810000|2021-11-12 14:36:50||929.6||929.4||929.6||929.4|324
1636727820000|2021-11-12 14:37:00|930|929.6|930.4|930|930.4|930|930|929.6|16505
1636727880000|2021-11-12 14:38:00|930.2|929.8|929.8|929.4|930.2|930|929.8|929.4|9822
1636727890000|2021-11-12 14:38:10|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|1799
1636727900000|2021-11-12 14:38:20|929.8|929.2|929.6|929.2|929.8|929.6|929.6|929.2|2184
1636727910000|2021-11-12 14:38:30|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.2|0
1636727930000|2021-11-12 14:38:50||929.6||929.6||929.6||929.6|921
1636727950000|2021-11-12 14:39:10|||||||||42
1636727960000|2021-11-12 14:39:20|930|929.8|930|929.8|930|929.8|930|929.8|2539
1636727970000|2021-11-12 14:39:30|930.2|930|930.4|930|930.4|930|930.2|929.8|3135
1636727990000|2021-11-12 14:39:50|930.2|930.2|930|929.8|930.4|930.2|930|929.8|5442
1636728000000|2021-11-12 14:40:00|930.2||930.2||930.2||930.2||0
1636728010000|2021-11-12 14:40:10|930|929.6|930|929.8|930|929.8|930|929.6|1290
1636728020000|2021-11-12 14:40:20|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|129
1636728030000|2021-11-12 14:40:30|930|929.6|930|929.6|930.2|929.8|929.8|929.6|932
1636728040000|2021-11-12 14:40:40|930.2|929.8|930.2|929.8|930.2|930|930|929.8|4433
1636728070000|2021-11-12 14:41:10|930|930|930|929.8|930|930|930|929.8|395
1636728080000|2021-11-12 14:41:20|930.2||930.2||930.2||930.2||0
1636728090000|2021-11-12 14:41:30|930||930||930||930||0
1636728100000|2021-11-12 14:41:40||929.6||929.8||929.8||929.6|4156
1636728110000|2021-11-12 14:41:50|930.2|930|930.2|930|930.2|930|930.2|929.8|13391
1636728120000|2021-11-12 14:42:00|||||||||2875
1636728140000|2021-11-12 14:42:20|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|307
1636728150000|2021-11-12 14:42:30|||||||||3
1636728170000|2021-11-12 14:42:50|930.4|930.2|930.4|930|930.4|930.2|930.4|930|5728
1636728180000|2021-11-12 14:43:00|930.2|930.2|930.4|930.2|930.4|930.2|930.2|930.2|1240
1636728200000|2021-11-12 14:43:20|930.2|930|930.4|930|930.4|930|930.2|930|1459
1636728220000|2021-11-12 14:43:40|||||||||2
1636728290000|2021-11-12 14:44:50|930.2|929.8|930|929.8|930.2|929.8|930|929.6|7142
1636728310000|2021-11-12 14:45:10|929.8|929.6|929.6|929.2|930|929.6|929.6|929.2|3369
1636728330000|2021-11-12 14:45:30||929.4||929.2||929.4||929.2|998
1636728360000|2021-11-12 14:46:00|929.8|929.4|930|929.8|930.2|929.8|929.8|929.2|5540
1636728370000|2021-11-12 14:46:10|930.2|930|930.4|930.2|930.4|930.2|930.2|930|6569
1636728380000|2021-11-12 14:46:20|930.2|930|930.2|930|930.4|930.2|930|929.8|5753
1636728410000|2021-11-12 14:46:50|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|12973
1636728490000|2021-11-12 14:48:10|930.4|930.2|931|930.8|931|930.8|930.4|930.2|13435
1636728500000|2021-11-12 14:48:20|||||||||91
1636728520000|2021-11-12 14:48:40|931.2|931|931.2|930.8|931.2|931|931|930.8|3959
1636728530000|2021-11-12 14:48:50|931|930.6|930.8|930.4|931|930.6|930.8|930.4|5743
1636728550000|2021-11-12 14:49:10||930.6||930.4||930.6||930.4|0
1636728570000|2021-11-12 14:49:30|931|930.6|931|930.6|931|930.8|931|930.6|8982
1636728580000|2021-11-12 14:49:40|930.8|930.4|931|930.8|931|930.8|930.8|930.4|7238
1636728590000|2021-11-12 14:49:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|182
1636728600000|2021-11-12 14:50:00|931|930.8|931|930.8|931|930.8|931|930.6|0
1636728610000|2021-11-12 14:50:10|931.2|931|931.2|930.8|931.2|931|931.2|930.8|3104
1636728630000|2021-11-12 14:50:30||931||931||931||931|1663
1636728640000|2021-11-12 14:50:40|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|397
1636728650000|2021-11-12 14:50:50|931.4|931|931.4|931.2|931.4|931.2|931.2|931|12743
1636728670000|2021-11-12 14:51:10|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|21
1636728700000|2021-11-12 14:51:40|931.8|931.6|932|931.6|932|931.8|931.8|931.4|8588
1636728710000|2021-11-12 14:51:50|931.8|931.4|931.8|931.4|932|931.6|931.6|931.4|3889
1636728720000|2021-11-12 14:52:00|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|6126
1636728730000|2021-11-12 14:52:10|931.2|931|931.2|930.8|931.2|931|931.2|930.8|2096
1636728740000|2021-11-12 14:52:20||931||931||931||931|0
1636728750000|2021-11-12 14:52:30|931|930.8|931.2|930.8|931.2|931|931|930.8|2132
1636728770000|2021-11-12 14:52:50|931.4|931|931.2|931|931.4|931.2|931.2|931|6207
1636728780000|2021-11-12 14:53:00|931|930.8|931|930.8|931|930.8|931|930.8|0
1636728790000|2021-11-12 14:53:10|931.2|931|931.6|931.4|931.6|931.4|931.2|931|9355
1636728800000|2021-11-12 14:53:20|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|6163
1636728820000|2021-11-12 14:53:40|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|4873
1636728830000|2021-11-12 14:53:50|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|328
1636728840000|2021-11-12 14:54:00|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|942
1636728870000|2021-11-12 14:54:30|931.4|931|931.4|931|931.4|931|931.2|931|3452
1636728880000|2021-11-12 14:54:40||931.2||931.2||931.2||931|0
1636728900000|2021-11-12 14:55:00|931.2|931|931.2|931|931.2|931|931|930.6|1761
1636728910000|2021-11-12 14:55:10|||||||||1088
1636728920000|2021-11-12 14:55:20|||||||||37
1636728930000|2021-11-12 14:55:30|931|930.8|931.2|930.8|931.2|930.8|931|930.8|53
1636728950000|2021-11-12 14:55:50|931||931.2||931.2||931||4400
1636728960000|2021-11-12 14:56:00|931.4|931|931.4|931|931.6|931.4|931.4|931|4810
1636728980000|2021-11-12 14:56:20|931.2|930.8|931.4|931|931.4|931|931.2|930.8|0
1636728990000|2021-11-12 14:56:30|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.4|2
1636729000000|2021-11-12 14:56:40|930.6|930.6|930.8|930.4|930.8|930.6|930.4|930.2|4652
1636729010000|2021-11-12 14:56:50||930.6||930.6||930.6||930.6|0
1636729020000|2021-11-12 14:57:00|931|930.8|931|930.6|931|930.8|931|930.6|3273
1636729030000|2021-11-12 14:57:10|930.8|930.8|930.8|930.6|930.8|930.8|930.8|930.6|2498
1636729040000|2021-11-12 14:57:20|931|930.8|931.2|931|931.2|931|931|930.8|469
1636729070000|2021-11-12 14:57:50|||||||||1518
1636729080000|2021-11-12 14:58:00|931|930.8|931|930.8|931|930.8|931|930.8|7024
1636729100000|2021-11-12 14:58:20|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1208
1636729110000|2021-11-12 14:58:30|931||930.8||931||930.8||440
1636729140000|2021-11-12 14:59:00|931|930.8|931|930.6|931|930.8|931|930.6|4978
1636729170000|2021-11-12 14:59:30|930.8|930.8|931|930.6|931|930.8|930.8|930.6|4184
1636729180000|2021-11-12 14:59:40|||||||||446
1636729210000|2021-11-12 15:00:10|930.8|930.4|930.4|930|931|930.4|930.2|930|16422
1636729220000|2021-11-12 15:00:20|930.6|930.2|930.6|930.2|930.6|930.4|930.4|930.2|4601
1636729230000|2021-11-12 15:00:30|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.2|6729
1636729240000|2021-11-12 15:00:40|930.6|930.2|930.6|930.2|930.8|930.4|930.4|930.2|4224
1636729250000|2021-11-12 15:00:50|930.4|930|930.2|930|930.6|930|930.2|929.8|5907
1636729260000|2021-11-12 15:01:00|930.4|930.2|930.4|930.2|930.6|930.2|930.4|930.2|1621
1636729280000|2021-11-12 15:01:20|930.2|930|930.2|930|930.4|930|930.2|930|1135
1636729290000|2021-11-12 15:01:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930|4193
1636729300000|2021-11-12 15:01:40|930.2|930|930.2|930|930.4|930.2|930.2|930|7297
1636729310000|2021-11-12 15:01:50|930.4||930.2||930.4||930.2||0
1636729330000|2021-11-12 15:02:10|930|929.8|930.2|930|930.2|930|930|929.8|1108
1636729350000|2021-11-12 15:02:30|930|929.8|930|929.8|930.2|930|930|929.6|984
1636729360000|2021-11-12 15:02:40||929.6||929.8||929.8||929.6|4435
1636729370000|2021-11-12 15:02:50|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|1365
1636729380000|2021-11-12 15:03:00|929.6|929.4|929.8|929.4|929.8|929.6|929.6|929.2|7966
1636729390000|2021-11-12 15:03:10||929.6||929.4||929.6||929.4|0
1636729400000|2021-11-12 15:03:20||929.6||929.4||929.6||929.4|0
1636729410000|2021-11-12 15:03:30||929.6||929.4||929.6||929.4|0
1636729420000|2021-11-12 15:03:40|930|929.6|930|929.8|930|929.8|930|929.6|1132
1636729450000|2021-11-12 15:04:10|929.8|929.6|929.8|929.4|930|929.6|929.8|929.4|3978
1636729460000|2021-11-12 15:04:20|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1636729470000|2021-11-12 15:04:30|929.8|929.4|929.8|929.4|930|929.8|929.8|929.2|13475
1636729480000|2021-11-12 15:04:40|929.6||929.8||929.8||929.6||0
1636729490000|2021-11-12 15:04:50|929.6|929.2|929.2|928.8|929.8|929.2|929.2|928.8|5755
1636729500000|2021-11-12 15:05:00|929.4|929|929|928.8|929.4|929|929|928.6|1469
1636729510000|2021-11-12 15:05:10|928.8|928.6|929|928.6|929|928.6|928.8|928.6|3498
1636729540000|2021-11-12 15:05:40||928.8||928.6||928.8||928.6|6358
1636729560000|2021-11-12 15:06:00|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|2679
1636729570000|2021-11-12 15:06:10|||||||||717
1636729580000|2021-11-12 15:06:20|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|1642
1636729620000|2021-11-12 15:07:00|929|928.6|929|928.8|929|928.8|929|928.6|4990
1636729630000|2021-11-12 15:07:10|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|1981
1636729650000|2021-11-12 15:07:30|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|282
1636729680000|2021-11-12 15:08:00|928.8|928.6|929|928.8|929|928.8|928.8|928.6|2077
1636729690000|2021-11-12 15:08:10|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|1626
1636729700000|2021-11-12 15:08:20|929||929||929||929||0
1636729720000|2021-11-12 15:08:40|928.8|928.8|929|928.6|929|928.8|928.8|928.6|3244
1636729760000|2021-11-12 15:09:20|929.2|928.8|929.2|928.8|929.2|929|929|928.6|8650
1636729770000|2021-11-12 15:09:30||929||929||929||928.8|0
1636729790000|2021-11-12 15:09:50|929.4|929.2|929.2|929|929.4|929.2|929.2|929|3784
1636729810000|2021-11-12 15:10:10|929|928.8|929|928.8|929|928.8|929|928.8|6108
1636729820000|2021-11-12 15:10:20|||||||||3560
1636729830000|2021-11-12 15:10:30|929.2|929|929.2|928.8|929.2|929|929.2|928.8|35
1636729840000|2021-11-12 15:10:40|929.4|929|929.2|929|929.4|929.2|929.2|928.8|760
1636729850000|2021-11-12 15:10:50|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1380
1636729860000|2021-11-12 15:11:00|929.2|928.8|929.4|929|929.4|929|929.2|928.8|1958
1636729870000|2021-11-12 15:11:10|929.2||929.2||929.2||929.2||534
1636729880000|2021-11-12 15:11:20|929.4|929.2|929.6|929.2|929.6|929.2|929.2|929|2672
1636729930000|2021-11-12 15:12:10|929.4|929|929.2|928.8|929.6|929|929|928.8|4543
1636729950000|2021-11-12 15:12:30||929||928.8||929||928.8|0
1636729960000|2021-11-12 15:12:40||929||928.8||929||928.8|0
1636729970000|2021-11-12 15:12:50|929.4|929|929.4|929.2|929.4|929.2|929.4|929|965
1636729980000|2021-11-12 15:13:00|929.6|929.4|929.8|929.6|929.8|929.6|929.6|929.4|3369
1636729990000|2021-11-12 15:13:10|930||930||930||930||100
1636730000000|2021-11-12 15:13:20||929.8||929.6||929.8||929.6|0
1636730030000|2021-11-12 15:13:50|929.8||930||930||929.8||0
1636730040000|2021-11-12 15:14:00|929.8|929.8|930.2|930|930.2|930|929.8|929.6|2457
1636730050000|2021-11-12 15:14:10|930|929.8|930.4|930|930.4|930|929.8|929.6|3728
1636730060000|2021-11-12 15:14:20|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1636730080000|2021-11-12 15:14:40|930|930|930.2|929.8|930.2|930|930|929.8|3741
1636730110000|2021-11-12 15:15:10|930.4|930|930.2|930|930.4|930.2|930.2|930|5096
1636730120000|2021-11-12 15:15:20|||||||||8
1636730130000|2021-11-12 15:15:30|930|929.8|930|929.8|930|929.8|930|929.8|4479
1636730140000|2021-11-12 15:15:40|930.2||930.2||930.2||930.2||701
1636730170000|2021-11-12 15:16:10|930.4|930|930.4|930|930.4|930|930.2|930|4578
1636730180000|2021-11-12 15:16:20|930.2||930.2||930.2||930.2||0
1636730190000|2021-11-12 15:16:30|930|929.8|930|929.6|930|929.8|929.8|929.6|10627
1636730240000|2021-11-12 15:17:20|930.2|929.8|930.2|929.8|930.2|930|930.2|929.8|1312
1636730270000|2021-11-12 15:17:50|930.4|930|930.2|930|930.6|930.2|930.2|929.8|8047
1636730280000|2021-11-12 15:18:00|||||||||766
1636730300000|2021-11-12 15:18:20|||||||||19
1636730310000|2021-11-12 15:18:30|||||||||1502
1636730320000|2021-11-12 15:18:40|930|929.8|929.6|929.2|930|929.8|929.4|929.2|19515
1636730330000|2021-11-12 15:18:50|929.4||929.6||929.6||929.4||515
1636730340000|2021-11-12 15:19:00|929.4|929.4|929.4|929|929.6|929.4|929.4|929|1568
1636730350000|2021-11-12 15:19:10|929.2|929.2|929|928.8|929.2|929.2|929|928.8|30
1636730360000|2021-11-12 15:19:20|928.8|928.6|928.8|928.6|929|928.6|928.8|928.4|5566
1636730370000|2021-11-12 15:19:30|929||929||929||928.8||1200
1636730390000|2021-11-12 15:19:50|928.8||929||929||928.8||0
1636730400000|2021-11-12 15:20:00|928.8|928.4|928.8|928.4|928.8|928.4|928.6|928.4|76
1636730430000|2021-11-12 15:20:30||928.6||928.4||928.6||928.4|1849
1636730460000|2021-11-12 15:21:00|||||||||11
1636730490000|2021-11-12 15:21:30|928.6|928.2|928.2|928|928.8|928.2|928.2|928|15944
1636730500000|2021-11-12 15:21:40|||||||||100
1636730520000|2021-11-12 15:22:00|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|3077
1636730540000|2021-11-12 15:22:20|928.2|928|928.4|928|928.4|928.2|928.2|928|6021
1636730550000|2021-11-12 15:22:30|928.2|928.2|928.4|928|928.4|928.2|928.2|928|53214
1636730560000|2021-11-12 15:22:40|928.2|927.8|928|927.6|928.4|927.8|927.4|927.2|31338
1636730570000|2021-11-12 15:22:50|927.8|927.8|927.8|927.6|927.8|927.8|927.8|927.6|0
1636730580000|2021-11-12 15:23:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|3792
1636730590000|2021-11-12 15:23:10|927.4|927.2|927.8|927.4|928.2|927.8|927.4|927|30081
1636730600000|2021-11-12 15:23:20|||||||||1053
1636730610000|2021-11-12 15:23:30|928|927.6|928|927.6|928|927.6|927.8|927.6|6780
1636730640000|2021-11-12 15:24:00|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|5298
1636730650000|2021-11-12 15:24:10|927.6|927.2|927.2|926.8|927.6|927.2|927|926.8|12766
1636730670000|2021-11-12 15:24:30||927||927||927||926.8|1802
1636730680000|2021-11-12 15:24:40|927|926.8|927.2|926.8|927.2|926.8|927|926.8|294
1636730710000|2021-11-12 15:25:10||927||927||927||927|0
1636730720000|2021-11-12 15:25:20|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|7082
1636730730000|2021-11-12 15:25:30|927.6||927.6||927.6||927.6||41
1636730750000|2021-11-12 15:25:50||927.4||927.4||927.4||927.4|0
1636730760000|2021-11-12 15:26:00|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|2437
1636730780000|2021-11-12 15:26:20|927.2|927|927.4|927|927.4|927|927.2|927|3464
1636730790000|2021-11-12 15:26:30|927.2|926.8|927|926.6|927.2|927|927|926.6|2013
1636730800000|2021-11-12 15:26:40|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|2125
1636730820000|2021-11-12 15:27:00|927|926.6|927|926.6|927|926.6|927|926.6|3198
1636730840000|2021-11-12 15:27:20|927.2|926.8|927.2|927|927.2|927|927.2|926.8|3626
1636730850000|2021-11-12 15:27:30|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1944
1636730870000|2021-11-12 15:27:50|927.4|927|927.6|927.2|927.6|927.2|927.4|927|6980
1636730880000|2021-11-12 15:28:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.2|3957
1636730890000|2021-11-12 15:28:10|||||||||500
1636730900000|2021-11-12 15:28:20|927.6|927.2|927.4|927|927.6|927.2|927.2|927|10885
1636730910000|2021-11-12 15:28:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|900
1636730920000|2021-11-12 15:28:40|927.4|927|927.4|927|927.4|927.2|927.2|927|5735
1636730930000|2021-11-12 15:28:50|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927.2|687
1636730940000|2021-11-12 15:29:00|927.8|927.4|927.6|927.4|927.8|927.4|927.6|927.4|12514
1636730970000|2021-11-12 15:29:30|927.4|927.2|927.4|927.2|927.6|927.2|927.4|927.2|10725
1636730980000|2021-11-12 15:29:40||927||927||927||927|0
1636730990000|2021-11-12 15:29:50|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|3438
1636731000000|2021-11-12 15:30:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.2|5444
1636731010000|2021-11-12 15:30:10|||||||||30
1636731040000|2021-11-12 15:30:40|||||||||3391
1636731050000|2021-11-12 15:30:50|927.8||927.8||927.8||927.6||492
1636731080000|2021-11-12 15:31:20|927.6|927.2|927.6|927.4|927.8|927.4|927.4|927.2|3085
1636731090000|2021-11-12 15:31:30|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927|3899
1636731100000|2021-11-12 15:31:40|927.6||927.6||927.6||927.4||1399
1636731110000|2021-11-12 15:31:50|927.4|927.4|927.4|927.2|927.6|927.4|927.4|927.2|6398
1636731120000|2021-11-12 15:32:00|927.6|927.4|927.8|927.4|927.8|927.6|927.6|927.4|2939
1636731140000|2021-11-12 15:32:20|927.6||927.8||927.8||927.6||0
1636731150000|2021-11-12 15:32:30|||||||||2100
1636731160000|2021-11-12 15:32:40|928|927.6|928|927.6|928|927.8|927.8|927.4|12692
1636731170000|2021-11-12 15:32:50|927.8|927.4|927.8|927.6|927.8|927.6|927.6|927.4|1036
1636731180000|2021-11-12 15:33:00|928|927.4|927.6|927.4|928|927.4|927.6|927.4|4427
1636731190000|2021-11-12 15:33:10|927.8|927.2|927.8|927.6|927.8|927.6|927.8|927.2|4721
1636731200000|2021-11-12 15:33:20|928|927.8|928|927.6|928|927.8|927.8|927.6|3769
1636731210000|2021-11-12 15:33:30|927.8|927.8|928|927.6|928|927.8|927.8|927.6|3402
1636731220000|2021-11-12 15:33:40|927.8|927.8|927.8|927.6|928|927.8|927.8|927.6|411
1636731230000|2021-11-12 15:33:50|928|927.8|928.2|927.8|928.2|928|928|927.8|86465
1636731240000|2021-11-12 15:34:00|928|928|928.4|928.2|928.4|928.2|928|927.8|14916
1636731250000|2021-11-12 15:34:10|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.2|2234
1636731260000|2021-11-12 15:34:20|929|928.6|929|928.6|929|928.6|929|928.6|0
1636731270000|2021-11-12 15:34:30|928.8|928.4|928.6|928.2|928.8|928.6|928.4|928.2|5101
1636731310000|2021-11-12 15:35:10||928.4||928.4||928.4||928.4|0
1636731320000|2021-11-12 15:35:20|||||||||250
1636731330000|2021-11-12 15:35:30|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|1268
1636731340000|2021-11-12 15:35:40|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|3302
1636731350000|2021-11-12 15:35:50|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.2|1368
1636731360000|2021-11-12 15:36:00|929|928.6|929|928.8|929|928.8|928.8|928.6|1237
1636731370000|2021-11-12 15:36:10|929.2|929|929.4|929|929.4|929|929.2|929|3940
1636731390000|2021-11-12 15:36:30||929.2||929||929.2||929|0
1636731410000|2021-11-12 15:36:50|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|100
1636731430000|2021-11-12 15:37:10|929.4|929|929.4|929|929.4|929|929.2|929|1543
1636731450000|2021-11-12 15:37:30||929.2||929.2||929.2||929.2|0
1636731470000|2021-11-12 15:37:50|929.2|929|929|928.8|929.2|929|929|928.8|12419
1636731480000|2021-11-12 15:38:00|929.2||929.2||929.2||929.2||0
1636731490000|2021-11-12 15:38:10|929|928.6|929|928.6|929|928.8|928.8|928.6|3675
1636731500000|2021-11-12 15:38:20||928.8||928.6||928.8||928.6|343
1636731530000|2021-11-12 15:38:50||928.8||928.8||928.8||928.6|4781
1636731540000|2021-11-12 15:39:00||928.6||928.6||928.8||928.6|3
1636731550000|2021-11-12 15:39:10||928.8||928.6||928.8||928.6|0
1636731560000|2021-11-12 15:39:20||928.8||928.8||928.8||928.8|0
1636731570000|2021-11-12 15:39:30|928.8|928.6|928.6|928.2|929|928.6|928.6|928.2|22410
1636731580000|2021-11-12 15:39:40|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1636731600000|2021-11-12 15:40:00|929|928.6|929|928.8|929|928.8|929|928.6|8783
1636731610000|2021-11-12 15:40:10|||||||||41
1636731630000|2021-11-12 15:40:30|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|8
1636731640000|2021-11-12 15:40:40|929|928.8|929|928.8|929|928.8|929|928.8|716
1636731650000|2021-11-12 15:40:50|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|4864
1636731660000|2021-11-12 15:41:00|928.6|928.4|928.8|928.6|928.8|928.6|928.6|928.4|416
1636731670000|2021-11-12 15:41:10|928.6|928.4|929|928.6|929|928.8|928.6|928.4|4142
1636731680000|2021-11-12 15:41:20||928.8||928.6||928.8||928.6|0
1636731730000|2021-11-12 15:42:10||928.8||928.8||928.8||928.8|2
1636731740000|2021-11-12 15:42:20|928.8|928.6|929|928.6|929|928.6|928.8|928.6|1500
1636731750000|2021-11-12 15:42:30|||||||||450
1636731760000|2021-11-12 15:42:40|928.8|928.4|928.6|928.4|929|928.4|928.6|928.4|6170
1636731770000|2021-11-12 15:42:50|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|1902
1636731790000|2021-11-12 15:43:10|929|928.8|928.8|928.6|929|928.8|928.8|928.6|3549
1636731810000|2021-11-12 15:43:30|929||929||929||929||2787
1636731820000|2021-11-12 15:43:40|928.8||928.8||928.8||928.8||0
1636731830000|2021-11-12 15:43:50|929||929||929||929||66
1636731840000|2021-11-12 15:44:00||928.8||928.8||928.8||928.8|0
1636731860000|2021-11-12 15:44:20|||||||||576
1636731880000|2021-11-12 15:44:40|929.2|929|929|928.8|929.2|929|929|928.8|5594
1636731890000|2021-11-12 15:44:50|||||||||671
1636731900000|2021-11-12 15:45:00|929.2|929|929.2|929|929.2|929|929.2|929|324
1636731920000|2021-11-12 15:45:20|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929|3768
1636731930000|2021-11-12 15:45:30|||||||||55
1636731940000|2021-11-12 15:45:40|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|511
1636731970000|2021-11-12 15:46:10|929.6|929.2|929.4|929|929.8|929.2|929.2|929|12449
1636732000000|2021-11-12 15:46:40|929.2|928.8|929.2|928.8|929.2|929|929|928.8|4012
1636732040000|2021-11-12 15:47:20|929|928.6|929|928.6|929|928.6|928.8|928.6|5658
1636732050000|2021-11-12 15:47:30|||||||||263
1636732060000|2021-11-12 15:47:40|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|4906
1636732070000|2021-11-12 15:47:50|929.4|929|929.4|929.2|929.4|929.2|929.4|929|1654
1636732080000|2021-11-12 15:48:00|||||||||1287
1636732100000|2021-11-12 15:48:20|||||||||1658
1636732110000|2021-11-12 15:48:30|929.2|929|929.4|929|929.4|929|929.2|929|2609
1636732140000|2021-11-12 15:49:00|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|2647
1636732160000|2021-11-12 15:49:20|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|2545
1636732170000|2021-11-12 15:49:30|||||||||2557
1636732180000|2021-11-12 15:49:40|929.4|929.2|929.6|929.2|929.6|929.2|929.2|929|8667
1636732200000|2021-11-12 15:50:00||929.4||929.2||929.4||929.2|1224
1636732230000|2021-11-12 15:50:30|929.8|929.4|929.6|929.2|929.8|929.4|929.4|929.2|5090
1636732240000|2021-11-12 15:50:40|929.4||929.4||929.6||929.4||2702
1636732260000|2021-11-12 15:51:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1112
1636732280000|2021-11-12 15:51:20|929.4|929.4|929.4|929|929.4|929.4|929.2|929|1038
1636732300000|2021-11-12 15:51:40||929.2||929||929.2||929|0
1636732360000|2021-11-12 15:52:40|929.2||929.4||929.4||929.2||2178
1636732390000|2021-11-12 15:53:10|929.2|929.2|929.4|929|929.4|929.2|929.2|929|3121
1636732400000|2021-11-12 15:53:20|929.2|928.8|928.8|928.4|929.4|928.8|928.6|928.4|23233
1636732440000|2021-11-12 15:54:00|928.6|928.2|928.4|928|928.8|928.2|928.2|928|13861
1636732460000|2021-11-12 15:54:20|||||||||2232
1636732480000|2021-11-12 15:54:40|||||||||10
1636732500000|2021-11-12 15:55:00|928.2|928.2|928.2|928|928.4|928.2|928.2|928|19050
1636732510000|2021-11-12 15:55:10|928.4|928.2|928.4|928|928.4|928.2|928.2|928|3180
1636732530000|2021-11-12 15:55:30|||||||||2153
1636732550000|2021-11-12 15:55:50|928.2|928.2|928.4|928|928.4|928.2|928.2|928|55588
1636732560000|2021-11-12 15:56:00|928.2||928.2||928.2||928.2||2193
1636732570000|2021-11-12 15:56:10|928.4||928.4||928.4||928.4||5946
1636732580000|2021-11-12 15:56:20|||||||||5
1636732620000|2021-11-12 15:57:00|928.2|928.2|928.4|928|928.4|928.2|928.2|928|2398
1636732670000|2021-11-12 15:57:50|928.6|928.2|928.4|928.2|928.6|928.4|928.4|928.2|6658
1636732680000|2021-11-12 15:58:00||928||928||928||928|2411
1636732730000|2021-11-12 15:58:50||928.2||928.2||928.2||928|4248
1636732740000|2021-11-12 15:59:00|928.6|928.4|928.6|928.4|928.6|928.4|928.4|928.2|3903
1636732770000|2021-11-12 15:59:30|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|12142
1636732780000|2021-11-12 15:59:40|||||||||1031
1636732800000|2021-11-12 16:00:00|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|4380
1636732810000|2021-11-12 16:00:10|928.8||928.8||928.8||928.8||2204
1636732820000|2021-11-12 16:00:20|929|928.6|929.2|929|929.2|929|928.8|928.6|11652
1636732830000|2021-11-12 16:00:30|929|928.8|929|928.8|929|928.8|929|928.8|40
1636732840000|2021-11-12 16:00:40|929.2|929|929.2|928.8|929.2|929|929.2|928.8|23
1636732870000|2021-11-12 16:01:10|929.4|929|929.8|929.4|929.8|929.6|929.4|929|12023
1636732890000|2021-11-12 16:01:30|930|929.6|930|929.6|930|929.6|929.8|929.6|232
1636732900000|2021-11-12 16:01:40|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1636732910000|2021-11-12 16:01:50|929.8|929.6|930.2|929.8|930.2|929.8|929.8|929.6|2931
1636732920000|2021-11-12 16:02:00|930|929.6|929.8|929.6|930.2|929.6|929.8|929.6|12035
1636732930000|2021-11-12 16:02:10|930|929.8|930|929.8|930|929.8|930|929.8|1331
1636732940000|2021-11-12 16:02:20|930.2||930.2||930.2||930.2||1560
1636732950000|2021-11-12 16:02:30|930.4|930|930.4|930|930.4|930|930.2|930|1933
1636732960000|2021-11-12 16:02:40|930.2||930.2||930.2||930.2||533
1636732970000|2021-11-12 16:02:50|930.4|930.2|930|929.8|930.4|930.2|930|929.8|1217
1636732980000|2021-11-12 16:03:00|929.8|929.6|930|929.6|930|929.6|929.8|929.6|1140
1636732990000|2021-11-12 16:03:10|929.8||930||930||929.8||0
1636733000000|2021-11-12 16:03:20|929.8||930||930||929.8||726
1636733010000|2021-11-12 16:03:30|930.2|929.8|930|929.6|930.2|930|930|929.6|7996
1636733030000|2021-11-12 16:03:50|929.8||930||930||929.8||7050
1636733040000|2021-11-12 16:04:00||929.8||929.8||929.8||929.6|357
1636733050000|2021-11-12 16:04:10|930.2|930|930.2|930|930.2|930|930.2|930|3761
1636733060000|2021-11-12 16:04:20|930.4|930.2|930.4|930|930.4|930.2|930.4|930|775
1636733070000|2021-11-12 16:04:30|930.2|929.8|930.2|930|930.2|930|930.2|929.8|183
1636733080000|2021-11-12 16:04:40|930|929.8|930|929.8|930|929.8|930|929.8|12548
1636733090000|2021-11-12 16:04:50|||||||||2199
1636733100000|2021-11-12 16:05:00||929.4||929.4||929.4||929.4|0
1636733110000|2021-11-12 16:05:10|929.8|929.2|930|929.4|930|929.4|929.6|929|1623
1636733160000|2021-11-12 16:06:00|929.8||929.8||929.8||929.8||2
1636733170000|2021-11-12 16:06:10|930|929.6|929.8|929.2|930|929.6|929.8|929.2|4
1636733180000|2021-11-12 16:06:20|930|929.4|930|929.6|930|929.6|929.8|929.4|0
1636733190000|2021-11-12 16:06:30|929.8|929.4|930|929.4|930|929.6|929.8|929.4|447
1636733200000|2021-11-12 16:06:40|929.8||929.8||929.8||929.8||0
1636733210000|2021-11-12 16:06:50|930|929.6|930.2|929.6|930.2|929.6|929.8|929.4|0
1636733220000|2021-11-12 16:07:00|930|929.4|930|929.4|930|929.4|930|929.4|0
1636733240000|2021-11-12 16:07:20|930.2|929.6|929.8|929.4|930.2|929.6|929.8|929.4|0
1636733250000|2021-11-12 16:07:30|930|929.6|930.2|929.8|930.2|929.8|930|929.6|0
1636733270000|2021-11-12 16:07:50|930|929.6|930|929.6|930|929.6|930|929.6|44
1636733280000|2021-11-12 16:08:00|929.8|929.4|930|929.6|930|929.6|929.8|929.4|100
1636733310000|2021-11-12 16:08:30|930.2|929.8|930|929.6|930.2|929.8|930|929.6|15
1636733320000|2021-11-12 16:08:40|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1636733330000|2021-11-12 16:08:50|930|929.6|930.2|929.6|930.2|929.6|930|929.4|0
1636733340000|2021-11-12 16:09:00|930|929.4|930|929.4|930|929.6|929.8|929.2|22
1636733360000|2021-11-12 16:09:20|929.8|929.2|929.6|929.2|929.8|929.4|929.6|929.2|900
1636733370000|2021-11-12 16:09:30|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.2|687
1636733380000|2021-11-12 16:09:40|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1636733390000|2021-11-12 16:09:50|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|0
1636733400000|2021-11-12 16:10:00|929.8|929.4|929.6|929|929.8|929.4|929.6|929|1412
1636733420000|2021-11-12 16:10:20|929.8|929.2|929.8|929.2|929.8|929.2|929.6|929|0
1636733470000|2021-11-12 16:11:10|929.6|929|929.2|928.8|929.6|929|929.2|928.8|426
1636733500000|2021-11-12 16:11:40|929.6|929|929.6|929.2|929.6|929.2|929.6|929|837
1636733510000|2021-11-12 16:11:50|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|0
1636733520000|2021-11-12 16:12:00|929.8|929.4|929.8|929.2|929.8|929.4|929.6|929.2|76
1636733530000|2021-11-12 16:12:10|929.6|929.4|930|929.4|930|929.4|929.6|929.4|3
1636733550000|2021-11-12 16:12:30|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|359
1636733570000|2021-11-12 16:12:50|930|929.4|930|929.4|930|929.4|930|929.4|0
1636733620000|2021-11-12 16:13:40|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|360
1636733630000|2021-11-12 16:13:50|930.6|930|930.6|930|930.6|930|930.4|929.8|1500
1636733680000|2021-11-12 16:14:40|930.4|929.8|930.6|930|930.6|930|930.4|929.8|417
1636733700000|2021-11-12 16:15:00|||||||||635
1636733710000|2021-11-12 16:15:10|930.4|930.2|930.4|930|930.4|930.2|930.4|930|28
1636733720000|2021-11-12 16:15:20|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|649
1636733740000|2021-11-12 16:15:40|930.4|930|930.4|930|930.4|930|930.4|930|2
1636733750000|2021-11-12 16:15:50|930.6|930.2|930.6|930|930.6|930.2|930.4|930|0
1636733770000|2021-11-12 16:16:10|930.8|930.2|930.4|930|930.8|930.2|930.4|930|0
1636733780000|2021-11-12 16:16:20|930.6|930.2|930.8|930.2|930.8|930.2|930.6|930|0
1636733810000|2021-11-12 16:16:50|930.2|929.6|930.4|929.8|930.4|930|930.2|929.6|367
1636733820000|2021-11-12 16:17:00|930.6|930|930.6|930|930.6|930|930.4|929.8|0
1636733840000|2021-11-12 16:17:20|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1636733850000|2021-11-12 16:17:30|930.6|930|930.2|929.6|930.6|930|930.2|929.6|31
1636733870000|2021-11-12 16:17:50|930.4|929.8|930.4|929.8|930.6|930|930.4|929.8|900
1636733880000|2021-11-12 16:18:00|930.6|930|930.6|930|930.6|930|930.6|930|0
1636733900000|2021-11-12 16:18:20|930.4|929.8|930.6|930|930.8|930.2|930.4|929.8|471
1636733910000|2021-11-12 16:18:30|930.8|930.2|931|930.4|931|930.4|930.8|930.2|691
1636733920000|2021-11-12 16:18:40|930.6|930|930.8|930.2|930.8|930.2|930.6|930|90
1636733940000|2021-11-12 16:19:00|930.6|930|930.6|930|930.8|930.2|930.6|930|2788
1636733950000|2021-11-12 16:19:10|930.8|930.2|930.6|930|930.8|930.2|930.6|930|0
1636733960000|2021-11-12 16:19:20|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|0
1636733970000|2021-11-12 16:19:30|931|930.4|931|930.4|931|930.4|930.8|930.2|0
1636733980000|2021-11-12 16:19:40|931.2|930.8|931.4|930.8|932|931.4|931.2|930.8|1387
1636733990000|2021-11-12 16:19:50|931.6|931|931.6|931|931.6|931|931.6|931|10
1636963230000|2021-11-15 08:00:30|925|919.8|922|921|925|922.4|921.2|919.8|146956
1636963240000|2021-11-15 08:00:40|921.2|921.2|921|920.2|922|921.4|920.4|920|105563
1636963250000|2021-11-15 08:00:50|921.2||921||921.2||921||0
1636963260000|2021-11-15 08:01:00|921.2|920.4|922.4|921.4|922.4|921.4|921.2|920.4|13161
1636963270000|2021-11-15 08:01:10|922.6|921.6|923.8|923.2|924.8|923.6|922.6|921.6|6521
1636963290000|2021-11-15 08:01:30|924||923.8||924||923.8||441
1636963300000|2021-11-15 08:01:40|||||||||500
1636963320000|2021-11-15 08:02:00|924|923.4|923.2|922.2|924.4|923.6|923|922.2|18977
1636963340000|2021-11-15 08:02:20|923.4|922.4|923.6|922.8|923.6|922.8|923.4|922.4|168
1636963350000|2021-11-15 08:02:30|924|923.2|925.6|924.6|925.6|924.6|923.4|923.2|2909
1636963360000|2021-11-15 08:02:40|||||||||20
1636963370000|2021-11-15 08:02:50||924.8||924.6||924.8||924.6|0
1636963400000|2021-11-15 08:03:20|925.8|924.8|925.2|924|926|925|925.2|924|24495
1636963410000|2021-11-15 08:03:30|925|923.6|924|923.4|925|923.6|923.2|922.6|15361
1636963420000|2021-11-15 08:03:40|924.4|923.8|924.6|923.8|924.6|923.8|923.8|923.4|2800
1636963440000|2021-11-15 08:04:00|||||||||132
1636963460000|2021-11-15 08:04:20|925|924|925|924.4|925|924.6|925|924|11827
1636963470000|2021-11-15 08:04:30|924.8|924.2|925|924.2|925|924.2|923.8|923.6|27711
1636963500000|2021-11-15 08:05:00|924.8|924|923.8|923.2|925|924|923.8|923|17461
1636963510000|2021-11-15 08:05:10|923.6|922.8|922.8|922.2|923.6|922.8|922.8|922.2|2745
1636963520000|2021-11-15 08:05:20|923|922.6|923.6|923|923.6|923|923|922.6|24297
1636963560000|2021-11-15 08:06:00|923.4|923.2|924|923.4|924|923.4|923.4|923.2|13988
1636963570000|2021-11-15 08:06:10|924.2|923.6|925|924.4|925|924.4|924.2|923.6|1089
1636963600000|2021-11-15 08:06:40|925.2|924.6|925.2|924.6|925.2|924.8|925.2|924.6|1002
1636963610000|2021-11-15 08:06:50|925.4|924.8|925.4|924.8|925.4|925|925.4|924.6|209
1636963620000|2021-11-15 08:07:00|925.6|925|925.8|925.2|925.8|925.4|925.6|925|1325
1636963630000|2021-11-15 08:07:10|925.6|925|925|924.2|925.6|925|925|924.2|13092
1636963640000|2021-11-15 08:07:20||924||924.2||924.2||924|66325
1636963650000|2021-11-15 08:07:30||924||924.2||924.2||924|0
1636963660000|2021-11-15 08:07:40||924.4||924.2||924.4||924.2|0
1636963680000|2021-11-15 08:08:00||924.4||924.4||924.4||924.4|0
1636963690000|2021-11-15 08:08:10||924.2||924.4||924.4||924.2|0
1636963700000|2021-11-15 08:08:20|925.2|924.8|926|925.4|926|925.4|925.2|924.4|5463
1636963720000|2021-11-15 08:08:40|925.8|925.6|925.8|925.2|925.8|925.6|925.8|925.2|3418
1636963730000|2021-11-15 08:08:50|925.6|925|925.6|925|925.8|925.2|925.6|925|382
1636963740000|2021-11-15 08:09:00|925.8|925.2|926|925.2|926|925.4|925.8|925.2|6018
1636963770000|2021-11-15 08:09:30|926.2|925.4|926.4|925.8|926.6|926.2|926.2|925.4|19600
1636963780000|2021-11-15 08:09:40|926.2|926|926|925.2|926.2|926|926|925.2|1890
1636963800000|2021-11-15 08:10:00|925.8|925|925.2|924.8|925.8|925|925.2|924.8|22589
1636963810000|2021-11-15 08:10:10|925.4|925|925.6|925.2|925.6|925.4|925.4|924.8|21116
1636963820000|2021-11-15 08:10:20||925||925.4||925.4||925|3242
1636963830000|2021-11-15 08:10:30|925.8|925.6|926|925.4|926|925.6|925.8|925.4|2551
1636963840000|2021-11-15 08:10:40|925.8|925.2|925.4|924.8|925.8|925.2|925|924.6|12871
1636963850000|2021-11-15 08:10:50|925.2||925.2||925.2||925.2||0
1636963860000|2021-11-15 08:11:00|925.4|924.6|925.2|924.8|925.4|925.2|925.2|924.6|4347
1636963870000|2021-11-15 08:11:10|925|924.6|924.8|924.2|925|924.6|924.4|924|1553
1636963880000|2021-11-15 08:11:20|924.6|924|924.8|924.2|924.8|924.2|924.6|924|0
1636963890000|2021-11-15 08:11:30|924.6||924.6||924.6||924.6||0
1636963950000|2021-11-15 08:12:30|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|135
1636963970000|2021-11-15 08:12:50|925|924.6|925|924.6|925|924.6|924.8|924.4|11074
1636963980000|2021-11-15 08:13:00|924.8|924.8|925.2|924.6|925.2|924.8|924.8|924.6|20758
1636963990000|2021-11-15 08:13:10||924.8||924.6||924.8||924.6|0
1636964020000|2021-11-15 08:13:40||924.8||924.8||924.8||924.8|0
1636964040000|2021-11-15 08:14:00|925.6|925|925|924.4|925.6|925.2|925|924.4|27951
1636964050000|2021-11-15 08:14:10|925.2|924.6|925.4|925|925.4|925|925.2|924.4|214
1636964080000|2021-11-15 08:14:40|925.6|925.2|926|925.6|926|925.6|925.6|925|12404
1636964090000|2021-11-15 08:14:50|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.6|4305
1636964100000|2021-11-15 08:15:00|926.4|926|926.6|926.2|926.6|926.4|926.4|926|1255
1636964120000|2021-11-15 08:15:20|||||||||3611
1636964130000|2021-11-15 08:15:30|926.8|926.4|926.8|926.2|926.8|926.4|926.8|926.2|3053
1636964140000|2021-11-15 08:15:40|926.6|926|926|925.6|926.6|926|925.8|925.6|9860
1636964160000|2021-11-15 08:16:00|||||||||4100
1636964170000|2021-11-15 08:16:10|926.2|925.8|926|925.6|926.2|926|926|925.6|2210
1636964180000|2021-11-15 08:16:20|926.2|925.8|926.4|926|926.4|926|926.2|925.8|53
1636964200000|2021-11-15 08:16:40|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|790
1636964220000|2021-11-15 08:17:00|926|925.6|925.8|925.6|926|925.6|925.6|925.2|10895
1636964230000|2021-11-15 08:17:10|926|925.8|925.8|925.4|926|925.8|925.8|925.4|4872
1636964240000|2021-11-15 08:17:20|925.6|925.2|925.4|925|925.6|925.2|925.4|925|5032
1636964250000|2021-11-15 08:17:30|925.2|924.8|925|924.6|925.2|924.8|925|924.4|8492
1636964260000|2021-11-15 08:17:40|925.2|924.8|925.4|925|925.4|925.2|925.2|924.8|9800
1636964270000|2021-11-15 08:17:50|925.2|924.8|925|924.4|925.4|924.8|925|924.4|763
1636964280000|2021-11-15 08:18:00|924.8|924.2|924.2|923.6|924.8|924.2|924|923.6|8410
1636964290000|2021-11-15 08:18:10||923.8||923.8||923.8||923.8|0
1636964300000|2021-11-15 08:18:20|924.4|924|925|924.8|925|924.8|924.4|924|5545
1636964310000|2021-11-15 08:18:30|925.2|924.6|925.4|925|925.8|925.6|925.2|924.6|21191
1636964320000|2021-11-15 08:18:40|925.6|925.4|925.8|925.4|926.2|925.8|925.6|925.4|388
1636964330000|2021-11-15 08:18:50|926|925.2|925.4|924.8|926|925.2|925.2|924.8|7310
1636964340000|2021-11-15 08:19:00|925.2|925|925|924.4|925.4|925|924.8|924.4|2642
1636964350000|2021-11-15 08:19:10|924.8|924.6|925|924.4|925|924.6|924.8|924.4|0
1636964360000|2021-11-15 08:19:20|924.8|924.2|924.6|924.2|924.8|924.2|924.6|924.2|420
1636964380000|2021-11-15 08:19:40||924.4||924.2||924.4||924.2|1140
1636964400000|2021-11-15 08:20:00|924.4|924|924|923.6|924.8|924|923.8|923.4|16011
1636964410000|2021-11-15 08:20:10|924.2||924.2||924.2||924.2||0
1636964420000|2021-11-15 08:20:20|924||924||924||924||0
1636964430000|2021-11-15 08:20:30|924.2|923.8|924.2|923.8|924.2|923.8|924|923.6|0
1636964440000|2021-11-15 08:20:40|924.4|924|924.6|924.2|924.6|924.2|924.4|923.8|3008
1636964450000|2021-11-15 08:20:50|924.4|924|924.6|924.2|924.6|924.2|924|923.6|21271
1636964470000|2021-11-15 08:21:10|924.8|924.4|925|924.6|925|924.6|924.8|924.4|1571
1636964520000|2021-11-15 08:22:00|925.2|924.8|925.4|925.2|925.4|925.2|925.2|924.6|14396
1636964530000|2021-11-15 08:22:10|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|0
1636964540000|2021-11-15 08:22:20|925.8|925.6|926|925.8|926|925.8|925.8|925.6|2580
1636964550000|2021-11-15 08:22:30|925.8|925.4|925.8|925.2|925.8|925.6|925.6|925.2|10986
1636964560000|2021-11-15 08:22:40|925.6|925|925.4|925|925.6|925|925.4|925|5481
1636964580000|2021-11-15 08:23:00|925.6|925.2|925.8|925.4|926|925.6|925.6|925.2|5032
1636964590000|2021-11-15 08:23:10|926|925.6|926.2|926|926.2|926|926|925.6|819
1636964610000|2021-11-15 08:23:30|926.4|926.2|926.4|926|926.4|926.2|926.4|926|606
1636964620000|2021-11-15 08:23:40|926.6|926.2|926.6|926.4|926.6|926.4|926.4|926|2778
1636964630000|2021-11-15 08:23:50|||||||||2000
1636964640000|2021-11-15 08:24:00|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.4|549
1636964660000|2021-11-15 08:24:20|926.6|926.4|926.8|926.6|926.8|926.6|926.2|926|10241
1636964670000|2021-11-15 08:24:30|927|926.8|927.2|927|927.2|927|927|926.6|4513
1636964680000|2021-11-15 08:24:40|927.4|926.8|927.6|927.2|927.6|927.4|927.4|926.8|1535
1636964700000|2021-11-15 08:25:00|927.4|927.4|927.6|927.4|927.6|927.4|927.4|927.2|3076
1636964710000|2021-11-15 08:25:10|927.8|927.6|927.8|927.6|927.8|927.6|927.6|927.6|3608
1636964720000|2021-11-15 08:25:20||927.4||927.4||927.4||927.4|1251
1636964740000|2021-11-15 08:25:40|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|6188
1636964750000|2021-11-15 08:25:50|||||||||472
1636964760000|2021-11-15 08:26:00|927.8|927.4|928|927.6|928|927.8|927.8|927.2|1272
1636964770000|2021-11-15 08:26:10|927.8|927.4|927.6|927.2|928|927.4|927.6|927.2|834
1636964790000|2021-11-15 08:26:30|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|639
1636964810000|2021-11-15 08:26:50|927.8|927.4|927.8|927.2|927.8|927.6|927.6|927.2|3055
1636964820000|2021-11-15 08:27:00|928|927.4|927.8|927.2|928|927.8|927.8|927.2|4015
1636964830000|2021-11-15 08:27:10|927.6||927.6||927.6||927.6||0
1636964860000|2021-11-15 08:27:40||927.4||927.4||927.4||927.4|0
1636964870000|2021-11-15 08:27:50|927.8|927.2|927.4|927|927.8|927.2|927.2|926.8|7053
1636964880000|2021-11-15 08:28:00|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|244
1636964900000|2021-11-15 08:28:20|927|926.6|927.6|927.2|927.6|927.4|926.8|926.6|5965
1636964910000|2021-11-15 08:28:30|927.8|927.6|928|927.6|928|927.6|927.8|927.6|442
1636964920000|2021-11-15 08:28:40|928.2|927.8|928.4|927.8|928.6|928.2|928.2|927.6|5044
1636964930000|2021-11-15 08:28:50||928||928.2||928.2||928|119
1636964940000|2021-11-15 08:29:00|928.6|928|928.4|928.2|928.6|928.4|928.4|928|262
1636964950000|2021-11-15 08:29:10|928.2|928|928.2|927.8|928.2|928|928|927.8|2300
1636965000000|2021-11-15 08:30:00|928|927.6|928|927.6|928|927.6|928|927.6|5572
1636965010000|2021-11-15 08:30:10|928.2|928|928.2|927.8|928.2|928|928.2|927.8|254
1636965040000|2021-11-15 08:30:40|928|927.6|927.4|927|928|927.6|927.4|927|10341
1636965060000|2021-11-15 08:31:00|927.2|926.8|927.4|927.2|927.4|927.2|927.2|926.8|6500
1636965080000|2021-11-15 08:31:20|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|4472
1636965090000|2021-11-15 08:31:30|927.8|927.4|928|927.6|928|927.6|927.8|927.4|617
1636965110000|2021-11-15 08:31:50|928.2|928|928|927.6|928.2|928|927.8|927.6|3872
1636965120000|2021-11-15 08:32:00|927.8|927.4|928|927.4|928|927.4|927.8|927.4|920
1636965140000|2021-11-15 08:32:20|928.2|927.6|928.2|928|928.4|928|928|927.6|9399
1636965150000|2021-11-15 08:32:30|928.4|928.2|929.4|929|929.4|929|928.4|928|4389
1636965160000|2021-11-15 08:32:40|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|3797
1636965170000|2021-11-15 08:32:50|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|3634
1636965180000|2021-11-15 08:33:00|929.4|929.4|929.4|929|929.4|929.4|929.2|929|10516
1636965190000|2021-11-15 08:33:10|929.2|928.8|929|928.6|929.2|928.8|928.8|928.4|8239
1636965200000|2021-11-15 08:33:20|928.8|928.4|929|928.6|929|928.6|928.8|928.4|4467
1636965210000|2021-11-15 08:33:30|928.8||928.8||928.8||928.8||1500
1636965220000|2021-11-15 08:33:40|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|1131
1636965280000|2021-11-15 08:34:40|929|928.6|928.8|928.6|929|928.8|928.6|928.4|43110
1636965290000|2021-11-15 08:34:50|||||||||181
1636965300000|2021-11-15 08:35:00|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|3692
1636965310000|2021-11-15 08:35:10|||||||||609
1636965320000|2021-11-15 08:35:20|928.4|928.2|928.2|928|928.6|928.2|928.2|928|447
1636965330000|2021-11-15 08:35:30|||||||||1302
1636965340000|2021-11-15 08:35:40|928.4|928.2|928.8|928.4|928.8|928.6|928.4|928|9303
1636965350000|2021-11-15 08:35:50|929|928.6|929.2|928.6|929.2|928.8|929|928.6|2093
1636965360000|2021-11-15 08:36:00||928.8||928.8||928.8||928.8|0
1636965370000|2021-11-15 08:36:10|929|928.6|929.2|928.8|929.2|928.8|928.6|928.4|6487
1636965390000|2021-11-15 08:36:30|929.4|929|929.6|929.2|929.6|929.2|929.4|929|346
1636965400000|2021-11-15 08:36:40|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|4337
1636965420000|2021-11-15 08:37:00|930|929.6|930|929.6|930|929.8|930|929.4|5992
1636965430000|2021-11-15 08:37:10|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|1500
1636965450000|2021-11-15 08:37:30|930.4|930|930.8|930.4|930.8|930.4|930.4|929.8|1744
1636965460000|2021-11-15 08:37:40|930.6|930.6|930.8|930.4|930.8|930.6|930.6|930.2|3051
1636965480000|2021-11-15 08:38:00||930.6||930.6||930.6||930.6|0
1636965490000|2021-11-15 08:38:10|930.6|930.4|930.6|930.4|930.8|930.4|930.6|930.4|85
1636965510000|2021-11-15 08:38:30|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|67
1636965530000|2021-11-15 08:38:50|931|930.6|931|930.6|931|930.6|931|930.6|233
1636965550000|2021-11-15 08:39:10|931.2|930.8|931.4|931|931.6|931.4|931.2|930.6|3128
1636965560000|2021-11-15 08:39:20|931.2|930.8|930.6|930.2|931.2|930.8|930.4|930.2|9285
1636965570000|2021-11-15 08:39:30|930.4||930.4||930.4||930.4||6192
1636965590000|2021-11-15 08:39:50|930.8|930|930.6|930|930.8|930.4|930.6|930|5512
1636965620000|2021-11-15 08:40:20||930.2||930.2||930.2||930.2|0
1636965650000|2021-11-15 08:40:50||930.4||930.4||930.4||930.4|2105
1636965660000|2021-11-15 08:41:00|930.8|930.6|931|930.6|931|930.6|930.8|930.6|1290
1636965670000|2021-11-15 08:41:10|931.2|930.8|931.2|930.8|931.2|931|931.2|930.8|1938
1636965680000|2021-11-15 08:41:20|931|930.6|931|930.6|931|930.8|930.8|930.6|1337
1636965700000|2021-11-15 08:41:40|931.2|931|931.2|931|931.2|931|931|931|0
1636965710000|2021-11-15 08:41:50|931|930.8|931|930.8|931|930.8|931|930.8|618
1636965720000|2021-11-15 08:42:00|931.2|931|931.2|931|931.2|931|931.2|931|347
1636965750000|2021-11-15 08:42:30|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|5910
1636965770000|2021-11-15 08:42:50|||||||||3209
1636965780000|2021-11-15 08:43:00|931.4|931|931|930.6|931.4|931|931|930.6|12552
1636965790000|2021-11-15 08:43:10|931.2|930.8|931.2|930.6|931.4|931|931.2|930.6|5083
1636965800000|2021-11-15 08:43:20|931||931||931||931||0
1636965810000|2021-11-15 08:43:30|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.4|18735
1636965830000|2021-11-15 08:43:50|931|930.6|931|930.8|931|930.8|931|930.6|46
1636965840000|2021-11-15 08:44:00|||||||||709
1636965860000|2021-11-15 08:44:20|930.8|930.6|931|930.6|931|930.6|930.8|930.4|2473
1636965870000|2021-11-15 08:44:30|931.2|930.8|931.4|931|931.4|931|931.2|930.8|77
1636965880000|2021-11-15 08:44:40|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|791
1636965890000|2021-11-15 08:44:50|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|4812
1636965920000|2021-11-15 08:45:20|931.8|931.4|932|931.6|932|931.6|931.8|931.4|4743
1636965940000|2021-11-15 08:45:40||931.8||931.8||931.8||931.8|0
1636965960000|2021-11-15 08:46:00||931.6||931.8||931.8||931.6|964
1636965970000|2021-11-15 08:46:10|931.8|931.6|931.6|931.2|932.2|931.8|931.6|931.2|9723
1636965980000|2021-11-15 08:46:20|931.4|931|931.2|930.8|931.4|931|931.2|930.8|1170
1636965990000|2021-11-15 08:46:30|931.4|931|931.2|931|931.6|931.2|931.2|931|2330
1636966000000|2021-11-15 08:46:40|931.4|931.2|931.8|931.4|931.8|931.4|931.4|931.2|14193
1636966010000|2021-11-15 08:46:50|932|931.6|932|931.6|932|931.8|931.8|931.4|6500
1636966020000|2021-11-15 08:47:00|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.2|2497
1636966030000|2021-11-15 08:47:10|932.2|931.6|932.2|932|932.2|932|932|931.4|53667
1636966040000|2021-11-15 08:47:20|932.4|932.2|932.4|932|932.4|932.2|932.2|932|10186
1636966060000|2021-11-15 08:47:40|932.2|931.8|931.8|931.4|932.2|931.8|931.8|931.4|8931
1636966070000|2021-11-15 08:47:50|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|5096
1636966100000|2021-11-15 08:48:20|931.2|931|931|930.6|931.2|931|930.8|930.6|2408
1636966110000|2021-11-15 08:48:30|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|6602
1636966120000|2021-11-15 08:48:40|931.4|931|931.4|931|931.4|931.2|931.4|931|905
1636966130000|2021-11-15 08:48:50|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931.2|8028
1636966160000|2021-11-15 08:49:20|931.4|931.2|931.4|931|931.4|931.2|931.2|931|10747
1636966170000|2021-11-15 08:49:30|931.2|930.8|931|930.6|931.2|930.8|931|930.6|2829
1636966190000|2021-11-15 08:49:50|930.8||930.8||930.8||930.8||0
1636966200000|2021-11-15 08:50:00|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.2|1003
1636966230000|2021-11-15 08:50:30|931|930.6|931.4|931.2|931.4|931.2|931|930.4|8068
1636966270000|2021-11-15 08:51:10|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|320
1636966280000|2021-11-15 08:51:20|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.4|4228
1636966290000|2021-11-15 08:51:30|932|931.8|931.8|931.6|932|931.8|931.8|931.6|1002
1636966330000|2021-11-15 08:52:10|932|931.8|933|932.6|933|932.6|932|931.8|14120
1636966340000|2021-11-15 08:52:20||932.8||932.8||932.8||932.6|3876
1636966360000|2021-11-15 08:52:40|933.2|933|933.6|933.4|933.8|933.4|933.2|933|4267
1636966370000|2021-11-15 08:52:50||933.2||933.4||933.4||933.2|1535
1636966380000|2021-11-15 08:53:00|933.4|933.2|933.6|933|933.6|933.2|933.2|933|14051
1636966390000|2021-11-15 08:53:10|933.4||933.2||933.4||933.2||268
1636966400000|2021-11-15 08:53:20|933|932.8|932.8|932.2|933|932.8|932.4|932|10450
1636966410000|2021-11-15 08:53:30||932.4||932.4||932.4||932.4|0
1636966430000|2021-11-15 08:53:50|933|932.6|933.2|932.8|933.2|932.8|933|932.6|4066
1636966470000|2021-11-15 08:54:30|933|932.6|933|932.6|933|932.6|932.8|932.4|1412
1636966500000|2021-11-15 08:55:00|932.8||933||933||932.8||1434
1636966530000|2021-11-15 08:55:30|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|3638
1636966540000|2021-11-15 08:55:40|932.4||932.4||932.4||932.4||0
1636966560000|2021-11-15 08:56:00|932.2|932|932.4|932|932.4|932|932.2|932|531
1636966580000|2021-11-15 08:56:20|932.2||932.2||932.2||932.2||0
1636966590000|2021-11-15 08:56:30|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|0
1636966600000|2021-11-15 08:56:40|||||||||3600
1636966620000|2021-11-15 08:57:00|932.6|932.4|933|932.6|933|932.6|932.6|932.4|4801
1636966630000|2021-11-15 08:57:10|932.8|932.8|932.8|932.4|932.8|932.8|932.8|932.4|707
1636966650000|2021-11-15 08:57:30|||||||||100
1636966660000|2021-11-15 08:57:40|932.6||932.6||932.6||932.6||2500
1636966670000|2021-11-15 08:57:50|||||||||303
1636966680000|2021-11-15 08:58:00|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|9
1636966690000|2021-11-15 08:58:10||932.4||932.2||932.4||932.2|0
1636966700000|2021-11-15 08:58:20||932.4||932.4||932.4||932.4|0
1636966720000|2021-11-15 08:58:40|932.4|932.2|932.2|931.8|932.6|932.2|932|931.8|6052
1636966740000|2021-11-15 08:59:00|||||||||717
1636966760000|2021-11-15 08:59:20|932|931.6|931.6|931.2|932|931.6|931.6|931|7780
1636966770000|2021-11-15 08:59:30|931.8|931.4|932|931.6|932.2|932|931.8|931.4|1524
1636966790000|2021-11-15 08:59:50||931.8||931.8||931.8||931.8|0
1636966800000|2021-11-15 09:00:00|932.2|932|932.2|932|932.2|932|932.2|932|1670
1636966810000|2021-11-15 09:00:10|932|931.8|932|931.8|932|931.8|932|931.6|5555
1636966820000|2021-11-15 09:00:20|932.2|932|932.2|932|932.2|932|932|932|32
1636966890000|2021-11-15 09:01:30|932.4|931.8|931.8|931.6|932.4|931.8|931.8|931.6|6447
1636966900000|2021-11-15 09:01:40||931.4||931.6||931.6||931.4|0
1636966910000|2021-11-15 09:01:50|932|931.8|932.2|931.8|932.2|931.8|932|931.8|6465
1636966920000|2021-11-15 09:02:00||932||932||932||932|0
1636966930000|2021-11-15 09:02:10|932.4|932.2|932.2|932|932.4|932.2|932.2|932|703
1636966940000|2021-11-15 09:02:20|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|782
1636966980000|2021-11-15 09:03:00|932.4|932|932.6|932|932.6|932|932|931.8|5067
1636966990000|2021-11-15 09:03:10||932.2||932.2||932.2||932.2|0
1636967010000|2021-11-15 09:03:30|932.8|932.4|933|932.6|933|932.8|932.8|932.4|3695
1636967020000|2021-11-15 09:03:40|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|610
1636967050000|2021-11-15 09:04:10||932.4||932.4||932.4||932.4|0
1636967080000|2021-11-15 09:04:40|932.4|932.2|932.2|932|932.4|932.2|932.2|932|9085
1636967090000|2021-11-15 09:04:50|932.4|931.8|932.6|932.2|932.6|932.2|932.4|931.8|1062
1636967100000|2021-11-15 09:05:00|932.8|932.4|933|932.6|933|932.6|932.8|932.4|3301
1636967110000|2021-11-15 09:05:10|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|2543
1636967170000|2021-11-15 09:06:10|932.8|932.4|933.4|933|933.4|933.2|932.8|932.4|6047
1636967180000|2021-11-15 09:06:20|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|750
1636967190000|2021-11-15 09:06:30|933.8|933.4|933.8|933.6|934|933.6|933.6|933.4|4212
1636967200000|2021-11-15 09:06:40|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|9528
1636967210000|2021-11-15 09:06:50|933.6||933.6||933.6||933.4||2633
1636967220000|2021-11-15 09:07:00|933.4||933.4||933.4||933.4||0
1636967230000|2021-11-15 09:07:10|933.6|933|933.6|933.2|933.8|933.6|933.6|933|3424
1636967250000|2021-11-15 09:07:30||933.4||933.4||933.4||933.4|0
1636967290000|2021-11-15 09:08:10|||||||||70
1636967320000|2021-11-15 09:08:40|933.8|933.6|934|933.6|934|933.6|933.8|933.6|2501
1636967330000|2021-11-15 09:08:50|934.2|933.8|934.4|934|934.4|934|934.2|933.8|11274
1636967340000|2021-11-15 09:09:00|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|3433
1636967360000|2021-11-15 09:09:20|934.4|934|934.4|934|934.4|934|934.4|934|0
1636967380000|2021-11-15 09:09:40|934.2|933.8|934.2|933.8|934.4|934|934|933.8|17
1636967390000|2021-11-15 09:09:50|934||934||934||934||4000
1636967410000|2021-11-15 09:10:10||933.6||933.6||933.6||933.6|3065
1636967430000|2021-11-15 09:10:30|934.2|933.8|934.4|933.8|934.4|934|934.2|933.8|6486
1636967450000|2021-11-15 09:10:50|934||934||934||934||0
1636967500000|2021-11-15 09:11:40|933.8|933.6|933.8|933.4|933.8|933.6|933.6|933.4|7029
1636967510000|2021-11-15 09:11:50|934|933.6|934|933.6|934|933.6|934|933.6|1200
1636967530000|2021-11-15 09:12:10||933.8||933.8||933.8||933.8|1885
1636967540000|2021-11-15 09:12:20|934.2|934|934.4|934|934.4|934|934.2|934|499
1636967590000|2021-11-15 09:13:10|||||||||25
1636967610000|2021-11-15 09:13:30|934.6|934.2|934.8|934.2|935|934.6|934.4|934|13872
1636967620000|2021-11-15 09:13:40|934.6|934|934.4|934|934.6|934.2|934.4|934|10437
1636967630000|2021-11-15 09:13:50|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|6931
1636967640000|2021-11-15 09:14:00|||||||||5600
1636967670000|2021-11-15 09:14:30|934.4|934|934.2|934|934.4|934.2|934.2|934|18906
1636967680000|2021-11-15 09:14:40|934.4||934.4||934.4||934.4||2300
1636967760000|2021-11-15 09:16:00|||||||||3294
1636967780000|2021-11-15 09:16:20|934.2|933.8|933.8|933.6|934.2|933.8|933.8|933.6|11013
1636967790000|2021-11-15 09:16:30|934||934||934||934||54
1636967800000|2021-11-15 09:16:40|933.8||933.8||933.8||933.8||0
1636967830000|2021-11-15 09:17:10|933.6|933.4|933.6|933.4|933.6|933.4|933.4|933.2|27211
1636967850000|2021-11-15 09:17:30|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|3053
1636967860000|2021-11-15 09:17:40|933.4|933|933.2|932.8|933.4|933|933.2|932.8|2421
1636967870000|2021-11-15 09:17:50||933||933||933||933|1
1636967890000|2021-11-15 09:18:10|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933|2745
1636967900000|2021-11-15 09:18:20|933.6|933.4|933.8|933.4|934|933.6|933.6|933.4|4064
1636967910000|2021-11-15 09:18:30|933.6|933.2|933.4|933.2|933.6|933.2|933.2|933|2669
1636967920000|2021-11-15 09:18:40|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|1063
1636967930000|2021-11-15 09:18:50|934||934||934||934||0
1636967940000|2021-11-15 09:19:00|933.8||933.8||933.8||933.8||0
1636967950000|2021-11-15 09:19:10|934|933.6|934|933.6|934|933.8|934|933.6|2567
1636967960000|2021-11-15 09:19:20|933.8|933.4|934|933.6|934|933.8|933.8|933.4|4929
1636967970000|2021-11-15 09:19:30||933.8||933.8||933.8||933.8|0
1636967980000|2021-11-15 09:19:40|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|8688
1636967990000|2021-11-15 09:19:50|934||934||934||934||0
1636968030000|2021-11-15 09:20:30|934.2|933.8|934.2|933.6|934.2|934|933.8|933.6|6052
1636968040000|2021-11-15 09:20:40|934||934||934||934||0
1636968050000|2021-11-15 09:20:50|934.2|933.8|934.4|934|934.4|934|934.2|933.8|160
1636968060000|2021-11-15 09:21:00|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1636968070000|2021-11-15 09:21:10|934.8|934.4|935|934.6|935|934.6|934.8|934.4|1367
1636968090000|2021-11-15 09:21:30||934.8||934.6||934.8||934.6|11340
1636968100000|2021-11-15 09:21:40||934.8||934.8||934.8||934.6|2740
1636968130000|2021-11-15 09:22:10|||||||||4795
1636968140000|2021-11-15 09:22:20|934.8|934.6|935|934.4|935|934.6|934.6|934.4|18605
1636968150000|2021-11-15 09:22:30|935.2|934.6|936|935.6|936|935.6|935.2|934.6|6632
1636968180000|2021-11-15 09:23:00|935.8|935.4|935.4|935|936|935.4|935.4|935|10065
1636968200000|2021-11-15 09:23:20|935.2||935.2||935.2||935.2||202
1636968210000|2021-11-15 09:23:30|935.4|935.2|935.4|935|935.4|935.2|935.4|935|1125
1636968220000|2021-11-15 09:23:40|935.6|935.2|936|935.4|936|935.4|935.6|935.2|2823
1636968230000|2021-11-15 09:23:50|936.2|935.6|936.4|936|936.4|936|936.2|935.6|13197
1636968250000|2021-11-15 09:24:10|936.2|935.8|935.6|935.4|936.2|935.8|935.4|935.2|10101
1636968260000|2021-11-15 09:24:20|935.4|935.2|935.4|935|935.4|935.2|935.4|935|6701
1636968300000|2021-11-15 09:25:00|935.6|935.2|935.6|935.2|935.8|935.6|935.4|935.2|10362
1636968310000|2021-11-15 09:25:10|935.8|935.4|935.8|935.6|936|935.8|935.8|935.4|12507
1636968320000|2021-11-15 09:25:20|936|935.8|936.2|935.8|936.2|935.8|936|935.8|0
1636968350000|2021-11-15 09:25:50||936||936||936||936|0
1636968360000|2021-11-15 09:26:00|936|935.8|936.2|936|936.2|936|936|935.8|4264
1636968400000|2021-11-15 09:26:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|3071
1636968420000|2021-11-15 09:27:00|936.2|936|936.4|936|936.4|936|936.2|936|6700
1636968440000|2021-11-15 09:27:20|936.2|935.8|935.6|935.2|936.4|935.8|935.6|935.2|4857
1636968450000|2021-11-15 09:27:30|935.8|935.4|935.8|935.2|935.8|935.4|935.6|935.2|0
1636968470000|2021-11-15 09:27:50|935.6|935|935.2|934.8|935.6|935|935.2|934.8|1957
1636968500000|2021-11-15 09:28:20|935.4|935|935.4|935|935.6|935|935.4|935|2565
1636968510000|2021-11-15 09:28:30|935.2|934.8|935|934.8|935.2|934.8|935|934.8|578
1636968520000|2021-11-15 09:28:40|934.8|934.6|934.8|934.6|935|934.8|934.8|934.6|3665
1636968530000|2021-11-15 09:28:50|935||935||935||935||621
1636968570000|2021-11-15 09:29:30|935.2|934.4|934.4|934|935.2|934.4|934.2|934|3310
1636968590000|2021-11-15 09:29:50|934.2|933.8|934|933.6|934.2|933.8|934|933.6|2534
1636968610000|2021-11-15 09:30:10|933.8||933.8||933.8||933.8||0
1636968620000|2021-11-15 09:30:20|933.6|933.4|933.4|933.2|933.8|933.4|933.4|933.2|837
1636968630000|2021-11-15 09:30:30|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|153
1636968640000|2021-11-15 09:30:40||933.4||933.2||933.4||933.2|272
1636968650000|2021-11-15 09:30:50|933.8|933.4|934|933.6|934.2|934|933.8|933.4|12885
1636968660000|2021-11-15 09:31:00|933.6|933.4|933.8|933.4|934|933.4|933.4|933.2|1783
1636968690000|2021-11-15 09:31:30|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|2121
1636968710000|2021-11-15 09:31:50|933.8|933.4|934.2|933.8|934.2|933.8|933.8|933.4|5920
1636968760000|2021-11-15 09:32:40||934||934||934||934|0
1636968770000|2021-11-15 09:32:50|934|933.8|934.2|933.6|934.2|933.8|933.8|933.6|5892
1636968780000|2021-11-15 09:33:00||933.8||933.6||933.8||933.6|0
1636968790000|2021-11-15 09:33:10|934||934||934||934||0
1636968810000|2021-11-15 09:33:30|934.2|933.8|934.2|934|934.2|934|934.2|933.8|4124
1636968820000|2021-11-15 09:33:40||933.8||933.8||933.8||933.8|346
1636968860000|2021-11-15 09:34:20|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|761
1636968870000|2021-11-15 09:34:30||934||934.2||934.2||934|0
1636968890000|2021-11-15 09:34:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|2629
1636968900000|2021-11-15 09:35:00|935|934.6|935.2|934.8|935.2|934.8|935|934.6|52
1636968910000|2021-11-15 09:35:10|935|934.6|935|934.6|935|934.8|935|934.6|0
1636968920000|2021-11-15 09:35:20|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|8256
1636968950000|2021-11-15 09:35:50|934.6|934.2|934.4|934|934.6|934.2|934.2|934|3924
1636968970000|2021-11-15 09:36:10|934.6|934.2|934.8|934.4|934.8|934.4|934.4|934|16153
1636968980000|2021-11-15 09:36:20|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|889
1636968990000|2021-11-15 09:36:30|934.4||934.4||934.6||934.4||449
1636969050000|2021-11-15 09:37:30|934.6|934.4|934.6|934.4|934.6|934.4|934.4|934.2|309
1636969060000|2021-11-15 09:37:40|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|2633
1636969070000|2021-11-15 09:37:50||934.2||934.2||934.2||934.2|3398
1636969110000|2021-11-15 09:38:30|934.4|934|934.2|934|934.4|934.2|934.2|934|6548
1636969120000|2021-11-15 09:38:40|||||||||35
1636969130000|2021-11-15 09:38:50|934|933.8|934|933.6|934|933.8|934|933.6|8031
1636969150000|2021-11-15 09:39:10|934.2|933.8|934|933.8|934.2|933.8|934|933.6|19684
1636969170000|2021-11-15 09:39:30|||||||||1742
1636969190000|2021-11-15 09:39:50|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|2460
1636969200000|2021-11-15 09:40:00|934||934||934||934||0
1636969210000|2021-11-15 09:40:10|933.8|933.8|934|933.6|934|933.8|933.8|933.6|91
1636969220000|2021-11-15 09:40:20||933.8||933.8||933.8||933.8|6764
1636969280000|2021-11-15 09:41:20|934.2|934|934.4|934|934.4|934|934|933.8|4271
1636969290000|2021-11-15 09:41:30|934.2||934.2||934.2||934.2||0
1636969310000|2021-11-15 09:41:50|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|4099
1636969350000|2021-11-15 09:42:30||934.4||934.4||934.4||934.2|13
1636969360000|2021-11-15 09:42:40|934.4|934.2|934.8|934.4|934.8|934.4|934.4|934.2|1763
1636969370000|2021-11-15 09:42:50||934.6||934.6||934.6||934.6|0
1636969400000|2021-11-15 09:43:20|935|934.8|934.6|934.4|935.2|935|934.6|934.4|21217
1636969410000|2021-11-15 09:43:30|||||||||1069
1636969420000|2021-11-15 09:43:40|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|2598
1636969450000|2021-11-15 09:44:10|934.4|934|934.2|933.8|934.4|934|934.2|933.8|2417
1636969510000|2021-11-15 09:45:10||934||934||934||934|423
1636969560000|2021-11-15 09:46:00|934.4|933.8|933.8|933.6|934.4|933.8|933.8|933.6|14141
1636969570000|2021-11-15 09:46:10|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|2376
1636969600000|2021-11-15 09:46:40|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.4|1261
1636969620000|2021-11-15 09:47:00|934|933.6|933.8|933.4|934.2|933.8|933.6|933.4|5002
1636969650000|2021-11-15 09:47:30|933.6|933.2|933.4|933|933.8|933.2|933.2|933|2729
1636969660000|2021-11-15 09:47:40||933.2||933||933.2||933|0
1636969690000|2021-11-15 09:48:10||933.2||933.2||933.2||933.2|0
1636969700000|2021-11-15 09:48:20|||||||||45
1636969710000|2021-11-15 09:48:30|||||||||4400
1636969720000|2021-11-15 09:48:40|933.2|933|933.2|933|933.2|933|933.2|933|5717
1636969790000|2021-11-15 09:49:50|933|932.8|933.2|932.8|933.2|932.8|933|932.8|31
1636969870000|2021-11-15 09:51:10|933|933|933.2|933|933.4|933.2|933|933|3542
1636969880000|2021-11-15 09:51:20|933.4|933.2|933.4|933.2|933.4|933.2|933.2|933|9338
1636969890000|2021-11-15 09:51:30|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.2|4973
1636969920000|2021-11-15 09:52:00|||||||||746
1636969950000|2021-11-15 09:52:30|934|933.6|934.2|933.8|934.2|933.8|934|933.6|6068
1636969960000|2021-11-15 09:52:40|934.4|934|934.6|934|934.6|934|934.4|934|0
1636969970000|2021-11-15 09:52:50|934.4|934.2|934.8|934.4|934.8|934.4|934.4|934.2|0
1636969980000|2021-11-15 09:53:00|935||935||935||934.8||0
1636969990000|2021-11-15 09:53:10|935.2|934.6|935|934.6|935.2|934.6|935|934.6|0
1636970000000|2021-11-15 09:53:20|934.8|934.4|934.8|934.4|935|934.6|934.6|934.4|3702
1636970010000|2021-11-15 09:53:30|934.6||934.8||934.8||934.6||0
1636970040000|2021-11-15 09:54:00||934.6||934.6||934.6||934.6|0
1636970060000|2021-11-15 09:54:20|||||||||3800
1636970100000|2021-11-15 09:55:00|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|2991
1636970130000|2021-11-15 09:55:30||934.6||934.6||934.6||934.6|116
1636970140000|2021-11-15 09:55:40||934.4||934.4||934.4||934.4|4345
1636970150000|2021-11-15 09:55:50||934.6||934.6||934.6||934.6|0
1636970160000|2021-11-15 09:56:00|||||||||180
1636970170000|2021-11-15 09:56:10|935|934.8|935|934.6|935|934.8|935|934.6|57
1636970200000|2021-11-15 09:56:40|934.8|934.8|935|934.8|935|934.8|934.8|934.6|279
1636970210000|2021-11-15 09:56:50|934.8|934.6|935|934.6|935|934.6|934.8|934.6|22
1636970230000|2021-11-15 09:57:10|934.8||934.8||934.8||934.8||1342
1636970240000|2021-11-15 09:57:20|934.6|934.4|934.4|934.2|934.6|934.4|934.4|934|5405
1636970250000|2021-11-15 09:57:30|934.6||934.4||934.6||934.4||0
1636970280000|2021-11-15 09:58:00|934.6|934|934.2|934|934.6|934|934.2|934|25
1636970300000|2021-11-15 09:58:20|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|301
1636970320000|2021-11-15 09:58:40|934.6||934.6||934.6||934.6||0
1636970330000|2021-11-15 09:58:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1636970340000|2021-11-15 09:59:00|934.6||934.8||934.8||934.6||500
1636970380000|2021-11-15 09:59:40|934.6|934.2|934.6|934.2|934.8|934.2|934.4|934.2|2423
1636970410000|2021-11-15 10:00:10|934.4|934|934.4|934|934.6|934.2|934.2|934|4784
1636970440000|2021-11-15 10:00:40|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934.2|4054
1636970450000|2021-11-15 10:00:50|934.8|934.6|934.8|934.4|935|934.8|934.8|934.4|7585
1636970500000|2021-11-15 10:01:40||934.6||934.6||934.6||934.6|0
1636970510000|2021-11-15 10:01:50|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|107
1636970540000|2021-11-15 10:02:20|935|934.6|934.6|934.2|935|934.8|934.4|934|16289
1636970550000|2021-11-15 10:02:30|934.4|934|933.6|933.2|934.6|934|933.6|933.2|8611
1636970590000|2021-11-15 10:03:10|933.4||933.4||933.4||933.4||0
1636970630000|2021-11-15 10:03:50|933.2|933|933.2|932.8|933.2|933|933|932.8|7224
1636970650000|2021-11-15 10:04:10|933.4|933|933.2|932.8|933.4|933|933.2|932.8|3575
1636970670000|2021-11-15 10:04:30|933||933||933||933||0
1636970700000|2021-11-15 10:05:00|||||||||4000
1636970730000|2021-11-15 10:05:30|933.2|933|933.2|933|933.2|933|933.2|932.8|15146
1636970740000|2021-11-15 10:05:40|933|932.8|933|932.8|933|932.8|933|932.8|15100
1636970750000|2021-11-15 10:05:50|933.2||933||933.2||933||466
1636970760000|2021-11-15 10:06:00|||||||||2954
1636970770000|2021-11-15 10:06:10|933.2|933|933.2|933|933.2|933|933.2|933|12
1636970790000|2021-11-15 10:06:30|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|4218
1636970800000|2021-11-15 10:06:40|||||||||51
1636970810000|2021-11-15 10:06:50|933.4|933.2|933.4|933|933.4|933.2|933.2|933|2566
1636970830000|2021-11-15 10:07:10|933.2||933.2||933.2||933.2||3403
1636970840000|2021-11-15 10:07:20|933|932.8|933.2|932.8|933.2|932.8|933|932.8|535
1636970850000|2021-11-15 10:07:30|933|933|933|932.8|933.2|933|933|932.8|16351
1636970860000|2021-11-15 10:07:40|||||||||190
1636970880000|2021-11-15 10:08:00|933.2|932.6|933|932.6|933.2|932.6|932.4|932.2|24721
1636970890000|2021-11-15 10:08:10||932.8||932.6||932.8||932.6|0
1636970900000|2021-11-15 10:08:20|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|0
1636970910000|2021-11-15 10:08:30|933|932.8|932.8|932.4|933|932.8|932.8|932.4|2839
1636970960000|2021-11-15 10:09:20|933|932.6|933|932.6|933|932.8|932.8|932.6|135
1636970970000|2021-11-15 10:09:30|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1636970980000|2021-11-15 10:09:40|933|932.6|933|932.8|933.2|933|932.8|932.6|8108
1636970990000|2021-11-15 10:09:50|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|3390
1636971000000|2021-11-15 10:10:00|||||||||17
1636971020000|2021-11-15 10:10:20|933|932.8|932.8|932.6|933|932.8|932.8|932.6|2176
1636971040000|2021-11-15 10:10:40|||||||||115
1636971050000|2021-11-15 10:10:50|933|932.8|933|932.6|933|932.8|933|932.6|70
1636971060000|2021-11-15 10:11:00|933.2|932.8|933.4|933|933.4|933|933.2|932.8|0
1636971070000|2021-11-15 10:11:10|933.6||933.4||933.6||933.4||0
1636971090000|2021-11-15 10:11:30|933.2||933.2||933.2||933.2||0
1636971100000|2021-11-15 10:11:40|933.4||933.4||933.4||933.4||0
1636971110000|2021-11-15 10:11:50|933.6|933.2|933.6|933.4|933.6|933.4|933.4|933.2|184
1636971120000|2021-11-15 10:12:00|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|77
1636971130000|2021-11-15 10:12:10|933.2|933|933|932.6|933.2|933|933|932.6|4410
1636971160000|2021-11-15 10:12:40|932.8||932.8||932.8||932.8||0
1636971170000|2021-11-15 10:12:50|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|4308
1636971180000|2021-11-15 10:13:00|932.8|932.6|933|932.6|933|932.6|932.8|932.6|6835
1636971200000|2021-11-15 10:13:20|933.2|932.8|933.4|933|933.4|933|933.2|932.8|1346
1636971210000|2021-11-15 10:13:30|933.2|933.2|933.6|933.2|933.6|933.2|933.2|933.2|0
1636971260000|2021-11-15 10:14:20||933.4||933.4||933.4||933.4|0
1636971270000|2021-11-15 10:14:30|933.8|933.6|934|933.6|934|933.6|933.8|933.6|789
1636971280000|2021-11-15 10:14:40||933.8||933.8||933.8||933.8|0
1636971290000|2021-11-15 10:14:50|934.2|934|934.2|934|934.2|934|934.2|933.8|1394
1636971300000|2021-11-15 10:15:00|934|933.8|934.2|933.8|934.2|934|934|933.8|7423
1636971320000|2021-11-15 10:15:20|934.4|934|934.4|934|934.4|934|934.4|934|1775
1636971340000|2021-11-15 10:15:40|934.2|934.2|934.2|933.8|934.6|934.2|934|933.8|8662
1636971350000|2021-11-15 10:15:50|934.4|934|934.4|934|934.4|934|934.4|934|0
1636971360000|2021-11-15 10:16:00|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|3820
1636971370000|2021-11-15 10:16:10|934.2|933.8|934|933.8|934.2|933.8|934|933.8|1600
1636971390000|2021-11-15 10:16:30|||||||||2154
1636971410000|2021-11-15 10:16:50|||||||||150
1636971440000|2021-11-15 10:17:20|934.2|934|934.2|933.8|934.2|934|934.2|933.8|2845
1636971470000|2021-11-15 10:17:50|934.4|934|934.6|934.2|934.6|934.2|934.4|934|1392
1636971490000|2021-11-15 10:18:10|934.4||934.6||934.6||934.4||0
1636971500000|2021-11-15 10:18:20|934.4||934.4||934.4||934.4||0
1636971540000|2021-11-15 10:19:00|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|1313
1636971550000|2021-11-15 10:19:10|934.4||934.4||934.4||934.4||0
1636971570000|2021-11-15 10:19:30|934.6|934.4|935|934.6|935|934.6|934.6|934.4|1349
1636971580000|2021-11-15 10:19:40||934.8||934.8||934.8||934.8|0
1636971610000|2021-11-15 10:20:10|934.8|934.6|934.8|934.4|935|934.6|934.8|934.4|14074
1636971620000|2021-11-15 10:20:20|934.6|934.2|934.2|934|934.6|934.2|934.2|934|10145
1636971650000|2021-11-15 10:20:50|934.4|934.2|934.4|934|934.4|934.2|934.4|934|2991
1636971720000|2021-11-15 10:22:00|934.2|933.8|934.2|933.8|934.4|934|933.8|933.6|17944
1636971730000|2021-11-15 10:22:10|934.4|934|934.4|934|934.4|934|934.4|934|0
1636971760000|2021-11-15 10:22:40|||||||||389
1636971770000|2021-11-15 10:22:50||934.2||934.2||934.2||934.2|18025
1636971850000|2021-11-15 10:24:10|||||||||2191
1636971860000|2021-11-15 10:24:20|||||||||8769
1636971870000|2021-11-15 10:24:30|934.2|934|934.4|934|934.4|934.2|934.2|934|10054
1636971990000|2021-11-15 10:26:30|934.2|934.2|934.2|934|934.2|934.2|934.2|934|829
1636972000000|2021-11-15 10:26:40|934.4|934.2|934.4|934|934.4|934.2|934.2|934|8821
1636972090000|2021-11-15 10:28:10||934.2||934||934.2||934|809
1636972130000|2021-11-15 10:28:50|934.2|933.8|934.2|933.8|934.4|933.8|934|933.8|11209
1636972220000|2021-11-15 10:30:20|934.4|934|934.4|934|934.4|934|934.4|934|3872
1636972320000|2021-11-15 10:32:00|934.2|934.2|934.2|934|934.2|934.2|934.2|934|2116
1636972370000|2021-11-15 10:32:50|||||||||2634
1636972380000|2021-11-15 10:33:00|934.6|933.8|934.4|933.8|934.6|933.8|934.4|933.8|0
1636972470000|2021-11-15 10:34:30|934.6|934|934.6|934.2|934.6|934.2|934.4|933.8|2078
1636972480000|2021-11-15 10:34:40|934.4|934|934.4|934|934.4|934|934.4|934|0
1636972500000|2021-11-15 10:35:00|934.6|934.2|934.6|934.2|934.6|934.2|934.2|933.8|2
1636972510000|2021-11-15 10:35:10|934.4|934|934.4|933.8|934.6|934.2|934.4|933.8|0
1636972560000|2021-11-15 10:36:00|934.6|934|934.4|933.8|934.6|934|934.4|933.8|0
1636972570000|2021-11-15 10:36:10|934.6|934|934.6|934.2|934.6|934.2|934.6|934|0
1636972580000|2021-11-15 10:36:20|935|934.4|935|934.4|935|934.4|934.8|934.2|979
1636972600000|2021-11-15 10:36:40|934.8|934.6|935|934.6|935|934.6|934.8|934.6|59
1636972610000|2021-11-15 10:36:50|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|0
1636972630000|2021-11-15 10:37:10|935|934.6|935|934.6|935|934.6|935|934.6|0
1636972640000|2021-11-15 10:37:20|935.2|934.8|935.2|934.6|935.6|935|935.2|934.6|4280
1636972650000|2021-11-15 10:37:30|935.6|935|935.6|935|935.6|935|935.6|935|0
1636972680000|2021-11-15 10:38:00|935.4|934.8|935.4|934.8|935.6|935|935.4|934.8|0
1636972690000|2021-11-15 10:38:10|935.6|935|935.6|935|935.6|935|935.6|935|0
1636972700000|2021-11-15 10:38:20|935.4|934.8|935.6|935|935.6|935|935.4|934.8|138
1636972710000|2021-11-15 10:38:30|935.4|934.8|935.6|935.2|935.6|935.2|935.4|934.8|0
1636972730000|2021-11-15 10:38:50|936|935|936.2|935.6|936.2|935.8|936|935|1500
1636972760000|2021-11-15 10:39:20|935.8|935.8|935.8|935.4|935.8|935.8|935.8|935.4|1500
1636972770000|2021-11-15 10:39:30|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1636972780000|2021-11-15 10:39:40|935.8|935.4|935.4|935|935.8|935.4|935.4|935|850
1636972810000|2021-11-15 10:40:10|935.6|935.2|935.6|935|935.6|935.2|935.4|935|0
1636972830000|2021-11-15 10:40:30|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935|0
1636972840000|2021-11-15 10:40:40|935.4|935|935.2|934.8|935.4|935|935.2|934.8|626
1636972850000|2021-11-15 10:40:50|935|934.6|935.4|934.8|935.4|934.8|935|934.6|0
1636972900000|2021-11-15 10:41:40||935||935||935||935|226
1636972930000|2021-11-15 10:42:10|935.2|934.8|936|935.4|936|935.4|935.2|934.8|5000
1636972940000|2021-11-15 10:42:20|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|231
1636972950000|2021-11-15 10:42:30|936.2|935.8|936.2|935.6|936.2|935.8|935.8|935.4|0
1636973000000|2021-11-15 10:43:20|936|935.4|935.8|935.4|936|935.4|935.8|935.4|0
1636973030000|2021-11-15 10:43:50||935.2||935.2||935.2||935.2|663
1636973040000|2021-11-15 10:44:00|936|935.4|935.8|935.2|936|935.4|935.8|935.2|0
1636973050000|2021-11-15 10:44:10|936|935.4|935.8|935.2|936|935.4|935.8|935.2|1434
1636973090000|2021-11-15 10:44:50|936|935.4|936|935.4|936|935.4|936|935.4|0
1636973100000|2021-11-15 10:45:00|935.8|935.2|935.8|935.4|935.8|935.4|935.8|935.2|0
1636973110000|2021-11-15 10:45:10|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1636973120000|2021-11-15 10:45:20|935.2|934.6|935|934.4|935.2|934.6|935|934.4|1232
1636973140000|2021-11-15 10:45:40|935.4|935|935.6|935|935.8|935.2|935.4|935|1265
1636973150000|2021-11-15 10:45:50|935.8|935.2|935.6|935|935.8|935.2|935.6|935|0
1636973160000|2021-11-15 10:46:00|935.8|935.4|935.6|935|935.8|935.4|935.6|935|1039
1636973170000|2021-11-15 10:46:10|935.4|935.2|935.4|934.8|935.6|935.2|935.4|934.8|0
1636973190000|2021-11-15 10:46:30|935.6|935|935|934.6|935.6|935|935|934.6|17
1636973210000|2021-11-15 10:46:50|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|31
1636973220000|2021-11-15 10:47:00|935|934.6|935|934.4|935.2|934.6|935|934.4|0
1636973230000|2021-11-15 10:47:10|935.2|934.6|935|934.4|935.2|934.6|935|934.4|231
1636973270000|2021-11-15 10:47:50|||||||||1241
1636973280000|2021-11-15 10:48:00|934.8|934.8|935|934.6|935|934.8|934.8|934.6|573
1636973290000|2021-11-15 10:48:10|934.8||935||935||934.8||2247
1636973310000|2021-11-15 10:48:30|||||||||1100
1636973340000|2021-11-15 10:49:00|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|5293
1636973360000|2021-11-15 10:49:20|||||||||4200
1636973410000|2021-11-15 10:50:10|934.4||934.4||934.4||934.4||264
1636973420000|2021-11-15 10:50:20|934.6||934.6||934.6||934.6||0
1636973480000|2021-11-15 10:51:20|934.8|934.4|935|934.6|935|934.6|934.8|934.4|7859
1636973500000|2021-11-15 10:51:40||934.8||934.8||934.8||934.8|2282
1636973550000|2021-11-15 10:52:30|935.2|935|935.4|935|935.4|935.2|935.2|935|984
1636973560000|2021-11-15 10:52:40|||||||||500
1636973580000|2021-11-15 10:53:00|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|7840
1636973590000|2021-11-15 10:53:10|935|934.6|934.8|934.4|935|934.6|934.8|934.4|3343
1636973600000|2021-11-15 10:53:20||934.6||934.6||934.6||934.4|2438
1636973610000|2021-11-15 10:53:30|935||935||935||935||42
1636973620000|2021-11-15 10:53:40|934.8|934.4|935|934.6|935|934.6|934.6|934.4|7691
1636973660000|2021-11-15 10:54:20|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.2|149
1636973730000|2021-11-15 10:55:30||934.4||934.4||934.4||934.4|0
1636973770000|2021-11-15 10:56:10|934.4|934.2|934.2|934|934.4|934.2|934.2|934|3164
1636973780000|2021-11-15 10:56:20|934|933.8|934|933.8|934|933.8|933.8|933.4|4267
1636973800000|2021-11-15 10:56:40|934.2|934|934.2|934|934.2|934|934.2|934|4773
1636973810000|2021-11-15 10:56:50|||||||||1000
1636973830000|2021-11-15 10:57:10|934|933.8|934|933.6|934.2|933.8|934|933.6|13
1636973890000|2021-11-15 10:58:10|933.8|933.8|933.8|933.4|933.8|933.8|933.8|933.4|2327
1636973950000|2021-11-15 10:59:10|933.6||933.8||933.8||933.6||0
1636974020000|2021-11-15 11:00:20||933.6||933.4||933.6||933.4|347
1636974050000|2021-11-15 11:00:50|934|933.6|933.8|933.6|934|933.8|933.8|933.6|2945
1636974070000|2021-11-15 11:01:10|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|5730
1636974080000|2021-11-15 11:01:20|933.4||933.4||933.4||933.4||293
1636974090000|2021-11-15 11:01:30|933.6||933.4||933.6||933.4||4471
1636974120000|2021-11-15 11:02:00|||||||||18
1636974130000|2021-11-15 11:02:10|933.2|933|933.2|933|933.2|933|933.2|933|1
1636974140000|2021-11-15 11:02:20|933|932.8|933|932.6|933|932.8|933|932.6|3151
1636974150000|2021-11-15 11:02:30|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|2784
1636974160000|2021-11-15 11:02:40||933||933||933||933|0
1636974200000|2021-11-15 11:03:20|933.4|933.2|933|932.6|933.4|933.2|933|932.6|19506
1636974210000|2021-11-15 11:03:30||932.8||932.6||932.8||932.6|59
1636974220000|2021-11-15 11:03:40|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1636974270000|2021-11-15 11:04:30|933|932.6|933|932.6|933|932.6|932.8|932.4|9375
1636974280000|2021-11-15 11:04:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|1328
1636974380000|2021-11-15 11:06:20|932.8||933||933||932.8||0
1636974430000|2021-11-15 11:07:10|932.8|932.4|932.6|932.4|933|932.4|932.6|932.4|2155
1636974440000|2021-11-15 11:07:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|1903
1636974450000|2021-11-15 11:07:30|932.6||932.6||932.6||932.6||0
1636974500000|2021-11-15 11:08:20|932.4|932.4|932.6|932.2|932.6|932.4|932.4|932.2|1635
1636974510000|2021-11-15 11:08:30||932.4||932.4||932.4||932.4|0
1636974530000|2021-11-15 11:08:50|932.8||932.6||932.8||932.6||3395
1636974550000|2021-11-15 11:09:10|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|4909
1636974590000|2021-11-15 11:09:50|932.8|932.4|933|932.6|933|932.6|932.8|932.4|703
1636974600000|2021-11-15 11:10:00||932.8||932.8||932.8||932.8|0
1636974630000|2021-11-15 11:10:30|932.8|932.6|932.6|932.2|932.8|932.6|932.4|932.2|6613
1636974670000|2021-11-15 11:11:10|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|751
1636974680000|2021-11-15 11:11:20|932.6|932.6|933|932.4|933|932.8|932.6|932.4|10709
1636974690000|2021-11-15 11:11:30|932.8||932.8||932.8||932.8||0
1636974700000|2021-11-15 11:11:40|933|932.6|932.8|932.4|933|932.6|932.8|932.4|2943
1636974760000|2021-11-15 11:12:40|933|932.6|933|932.6|933|932.8|933|932.6|2736
1636974790000|2021-11-15 11:13:10|932.8||932.8||933||932.8||2750
1636974810000|2021-11-15 11:13:30|932.6|932.4|932.4|932|932.6|932.4|932.4|932|711
1636974820000|2021-11-15 11:13:40|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1636974830000|2021-11-15 11:13:50|932.4||932.4||932.4||932.4||0
1636974870000|2021-11-15 11:14:30|932.2|932|932.2|932|932.2|932|932.2|932|35
1636974880000|2021-11-15 11:14:40|932|931.8|931.8|931.6|932|931.8|931.8|931.6|5924
1636974900000|2021-11-15 11:15:00|931.6|931.4|931.6|931.4|931.8|931.4|931.6|931.2|3877
1636974910000|2021-11-15 11:15:10|931.8||931.8||931.8||931.8||0
1636974940000|2021-11-15 11:15:40|932|931.6|931.8|931.6|932|931.8|931.8|931.6|2869
1636974950000|2021-11-15 11:15:50|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|1996
1636974960000|2021-11-15 11:16:00|931.6|931.4|931.4|931|931.6|931.4|931.4|931|1128
1636974980000|2021-11-15 11:16:20||931.2||931.2||931.2||931.2|0
1636974990000|2021-11-15 11:16:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.2|2300
1636975000000|2021-11-15 11:16:40|931.8|931.2|932.6|932.2|932.8|932.6|931.8|931.2|30199
1636975010000|2021-11-15 11:16:50|932.4|932|933|932.6|933|932.8|932.4|932|7656
1636975020000|2021-11-15 11:17:00|933.2|932.8|932.4|932|933.8|933.4|932.4|932|138531
1636975030000|2021-11-15 11:17:10|932.2|931.8|932.4|932|932.4|932.2|932.2|931.8|8644
1636975040000|2021-11-15 11:17:20|932.6|932.2|933.6|933.2|934|933.6|932.6|932.2|20044
1636975050000|2021-11-15 11:17:30|933.4|933|933|932.6|933.4|933|932.8|932.4|2043
1636975060000|2021-11-15 11:17:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|235
1636975070000|2021-11-15 11:17:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|1130
1636975090000|2021-11-15 11:18:10|933|932.6|932.8|932.4|933|932.6|932.6|932.2|544
1636975100000|2021-11-15 11:18:20||932.2||932.4||932.4||932.2|0
1636975110000|2021-11-15 11:18:30|933|932.6|933.2|932.6|933.2|932.8|933|932.6|85
1636975120000|2021-11-15 11:18:40|933||933||933||933||0
1636975130000|2021-11-15 11:18:50|932.8|932.4|932.4|932|932.8|932.4|932.2|931.8|5139
1636975140000|2021-11-15 11:19:00|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|5851
1636975150000|2021-11-15 11:19:10|932.4|932|932.6|932.2|932.6|932.2|932.4|931.8|457
1636975160000|2021-11-15 11:19:20|932.4|932|932.4|932|932.4|932.2|932.2|932|12
1636975170000|2021-11-15 11:19:30|932.6|932.2|932.8|932.4|932.8|932.6|932.6|932.2|1472
1636975180000|2021-11-15 11:19:40|933|932.6|933.2|932.8|933.4|933|933|932.6|7414
1636975190000|2021-11-15 11:19:50|933|932.6|933|932.6|933.2|932.8|933|932.6|1916
1636975200000|2021-11-15 11:20:00|932.8|932.4|932.8|932.4|932.8|932.4|932.6|932.2|430
1636975210000|2021-11-15 11:20:10|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|0
1636975220000|2021-11-15 11:20:20|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932|1517
1636975240000|2021-11-15 11:20:40|932.8|932.4|933.2|932.8|933.2|932.8|932.8|932.4|2747
1636975250000|2021-11-15 11:20:50|933|932.6|933|932.6|933.2|932.8|932.6|932.4|4997
1636975260000|2021-11-15 11:21:00|933.2|932.8|933.4|933|933.4|933|933|932.6|447
1636975270000|2021-11-15 11:21:10|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|4041
1636975280000|2021-11-15 11:21:20|933.4|933|933.4|933|933.4|933|933.4|932.8|249
1636975290000|2021-11-15 11:21:30|933.2|932.8|933.2|932.8|933.2|933|933|932.8|6498
1636975310000|2021-11-15 11:21:50|933.4|933|934|933.6|934|933.6|933.4|933|9215
1636975320000|2021-11-15 11:22:00||933.8||933.6||933.8||933.6|1544
1636975330000|2021-11-15 11:22:10|934.2|933.8|934.4|934|934.4|934|934.2|933.8|7106
1636975340000|2021-11-15 11:22:20|934.2|934.2|934.4|934|934.4|934.2|934.2|934|1624
1636975350000|2021-11-15 11:22:30||934.2||934.2||934.2||934.2|0
1636975360000|2021-11-15 11:22:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.2|512
1636975390000|2021-11-15 11:23:10|934.8|934.6|935|934.6|935|934.8|934.8|934.6|2328
1636975400000|2021-11-15 11:23:20|935.2|934.8|935.2|934.8|935.2|935|935|934.8|6983
1636975420000|2021-11-15 11:23:40|935.4|935|935.6|935.2|935.6|935.2|935|934.8|7261
1636975430000|2021-11-15 11:23:50|935.4|935|935.4|935.2|935.6|935.2|935.2|935|1196
1636975440000|2021-11-15 11:24:00|935.6|935.4|935.8|935.4|936|935.6|935.6|935.2|10892
1636975450000|2021-11-15 11:24:10|936|935.6|935.8|935.6|936|935.8|935.2|935|44620
1636975460000|2021-11-15 11:24:20|936|935.8|936|935.6|936|935.8|936|935.6|4172
1636975470000|2021-11-15 11:24:30|936.2|935.4|936.4|936|936.4|936|936.2|935.4|3930
1636975480000|2021-11-15 11:24:40|936.2|935.8|936.2|935.8|936.4|936.2|936|935.6|1635
1636975490000|2021-11-15 11:24:50|936.4|936|936.4|936|936.4|936.2|936.4|936|252
1636975500000|2021-11-15 11:25:00|936.2|935.8|937|936.4|937|936.6|936|935.8|10966
1636975510000|2021-11-15 11:25:10|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|287
1636975520000|2021-11-15 11:25:20|937|936.6|936.8|936.4|937|936.6|936.4|936|1416
1636975530000|2021-11-15 11:25:30|937|936.6|937|936.6|937|936.6|937|936.4|0
1636975540000|2021-11-15 11:25:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.2|526
1636975550000|2021-11-15 11:25:50||936.2||936.4||936.4||936.2|0
1636975560000|2021-11-15 11:26:00|937|936.6|937|936.4|937.2|937|937|936.4|1422
1636975570000|2021-11-15 11:26:10|936.8|936.2|936.8|936.4|936.8|936.4|936.6|936.2|32
1636975580000|2021-11-15 11:26:20|937|936.2|936.6|936|937|936.4|936.4|936|200
1636975590000|2021-11-15 11:26:30|936.4||936.4||936.4||936.4||0
1636975610000|2021-11-15 11:26:50|936.2|935.8|935.8|935.4|936.4|935.8|935.8|935.2|12512
1636975620000|2021-11-15 11:27:00|936|935.6|936|935.4|936|935.8|936|935.4|5849
1636975630000|2021-11-15 11:27:10|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|0
1636975640000|2021-11-15 11:27:20|935.6|935.2|935.6|935.2|935.6|935.4|935.4|935.2|5388
1636975650000|2021-11-15 11:27:30|935.8|935.4|935.6|935.2|935.8|935.6|935.6|935.2|4122
1636975690000|2021-11-15 11:28:10|935.4|935|935.2|934.8|935.4|935|934.8|934.6|17390
1636975700000|2021-11-15 11:28:20|935.4||935.2||935.4||935.2||0
1636975710000|2021-11-15 11:28:30|935|934.6|935|934.6|935|934.6|934.8|934.4|963
1636975730000|2021-11-15 11:28:50|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934|2798
1636975740000|2021-11-15 11:29:00|934.4|934|934.4|933.8|934.4|934|934.4|933.8|0
1636975750000|2021-11-15 11:29:10|934.2|933.6|934|933.6|934.2|933.6|934|933.6|0
1636975760000|2021-11-15 11:29:20|934.2|933.8|934.8|934.4|934.8|934.4|934.2|933.8|12990
1636975770000|2021-11-15 11:29:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1636975790000|2021-11-15 11:29:50|934.4|934|934|933.6|934.6|934|934|933.6|441
1636975800000|2021-11-15 11:30:00||933.8||933.8||933.8||933.8|3321
1636975810000|2021-11-15 11:30:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|200
1636975820000|2021-11-15 11:30:20|933.8|933.4|933.8|933.2|933.8|933.4|933.6|933|949
1636975830000|2021-11-15 11:30:30|934|933.4|933.8|933.4|934|933.4|933.8|933.4|0
1636975840000|2021-11-15 11:30:40|933.6|933.2|933.6|933.2|933.6|933.4|933.4|933.2|9436
1636975860000|2021-11-15 11:31:00|933.8||933.6||933.8||933.6||0
1636975890000|2021-11-15 11:31:30|933.2|933|933.4|933.2|933.4|933.2|933.2|932.8|8501
1636975900000|2021-11-15 11:31:40|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.2|1760
1636975950000|2021-11-15 11:32:30|933.8|933.6|934|933.6|934|933.6|933.8|933.6|1430
1636975960000|2021-11-15 11:32:40|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1636975980000|2021-11-15 11:33:00|934||933.8||934||933.8||0
1636975990000|2021-11-15 11:33:10|934||933.8||934||933.8||0
1636976000000|2021-11-15 11:33:20|934|933.6|933.6|933.4|934|933.6|933.6|933.4|5103
1636976010000|2021-11-15 11:33:30|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|330
1636976020000|2021-11-15 11:33:40|934||933.8||934||933.8||1085
1636976030000|2021-11-15 11:33:50|933.6|933.2|933.2|932.8|933.6|933.2|933.2|932.8|4099
1636976050000|2021-11-15 11:34:10|933|932.6|933|932.6|933|932.6|933|932.6|1156
1636976100000|2021-11-15 11:35:00|933.2|932.8|933.2|933|933.2|933|933.2|932.8|3813
1636976110000|2021-11-15 11:35:10|933.4||933.4||933.4||933.4||494
1636976120000|2021-11-15 11:35:20||932.8||933||933||932.8|0
1636976160000|2021-11-15 11:36:00|933.6|933.2|934|933.6|934|933.6|933.6|933.2|5629
1636976170000|2021-11-15 11:36:10|933.8|933.4|934|933.6|934|933.8|933.6|933.4|11686
1636976200000|2021-11-15 11:36:40|934.6|933.8|934.4|934|934.6|934.4|934.2|933.6|80584
1636976210000|2021-11-15 11:36:50|934.2|933.8|934|933.6|934.4|934|934|933.6|5308
1636976220000|2021-11-15 11:37:00|933.8|933.8|934|933.6|934|933.8|933.8|933.6|1363
1636976240000|2021-11-15 11:37:20|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933.2|9244
1636976250000|2021-11-15 11:37:30|933.4|933|933.4|933|933.4|933|933.4|933|0
1636976280000|2021-11-15 11:38:00|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|3011
1636976300000|2021-11-15 11:38:20|934|933.6|934.2|933.8|934.4|934|934|933.4|3048
1636976310000|2021-11-15 11:38:30|934|933.6|934|933.6|934|933.6|933.8|933.6|13
1636976350000|2021-11-15 11:39:10|934.2|933.8|934.4|934|934.4|934.2|934.2|933.8|933
1636976360000|2021-11-15 11:39:20|934.6|934.2|934|933.8|934.6|934.2|934|933.8|8034
1636976370000|2021-11-15 11:39:30|934.2|934|934.4|933.8|934.4|934|934|933.8|2816
1636976380000|2021-11-15 11:39:40|934.6|934|934.6|934|934.6|934|934.6|933.8|0
1636976390000|2021-11-15 11:39:50|934.4||934.4||934.6||934.4||0
1636976400000|2021-11-15 11:40:00|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|0
1636976420000|2021-11-15 11:40:20||934.4||934.2||934.4||934.2|5954
1636976440000|2021-11-15 11:40:40|934.8|934.4|935|934.6|935|934.6|934.8|934.4|3386
1636976490000|2021-11-15 11:41:30||934.8||934.8||934.8||934.8|0
1636976500000|2021-11-15 11:41:40||934.6||934.6||934.6||934.6|1163
1636976510000|2021-11-15 11:41:50|934.8|934.8|935|934.6|935|934.8|934.8|934.6|1645
1636976520000|2021-11-15 11:42:00|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|1039
1636976530000|2021-11-15 11:42:10|934.6|934.4|934.6|934.4|934.6|934.4|934.4|934.2|7904
1636976540000|2021-11-15 11:42:20|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|2642
1636976620000|2021-11-15 11:43:40|934.4|934|934|933.6|934.6|934|933.8|933.4|7861
1636976630000|2021-11-15 11:43:50|933.8|933.4|933.8|933.6|934|933.6|933.8|933.4|5519
1636976650000|2021-11-15 11:44:10|934|933.8|934.4|934|934.4|934|934|933.8|868
1636976660000|2021-11-15 11:44:20|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934|0
1636976690000|2021-11-15 11:44:50|934.4||934.4||934.4||934.4||0
1636976700000|2021-11-15 11:45:00|934.6||934.6||934.6||934.6||0
1636976720000|2021-11-15 11:45:20||934.4||934.4||934.4||934.4|0
1636976730000|2021-11-15 11:45:30|934.8|934.6|934.6|934.2|935|934.6|934.6|934.2|10804
1636976740000|2021-11-15 11:45:40|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|0
1636976750000|2021-11-15 11:45:50|934.8||934.8||934.8||934.8||0
1636976760000|2021-11-15 11:46:00|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|9617
1636976770000|2021-11-15 11:46:10|934.4|934|934.4|934|934.4|934|934.4|934|4614
1636976780000|2021-11-15 11:46:20|934.2|933.8|934|933.6|934.2|933.8|934|933.6|2142
1636976820000|2021-11-15 11:47:00|934.2|933.8|934.4|934|934.4|934|934.2|933.8|8
1636976830000|2021-11-15 11:47:10|934.6||934.4||934.6||934.4||0
1636976840000|2021-11-15 11:47:20|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|4548
1636976860000|2021-11-15 11:47:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|1426
1636976900000|2021-11-15 11:48:20|934.4|934|934.4|934|934.4|934.2|934.2|934|1426
1636976910000|2021-11-15 11:48:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1636976920000|2021-11-15 11:48:40|934.4|934|934.4|934|934.4|934|934.4|934|1174
1636976980000|2021-11-15 11:49:40||934.2||934.2||934.2||934.2|1214
1636977010000|2021-11-15 11:50:10|||||||||288
1636977020000|2021-11-15 11:50:20|934.2|934|934.4|934|934.4|934|934.2|934|4265
1636977040000|2021-11-15 11:50:40|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|1339
1636977080000|2021-11-15 11:51:20|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|551
1636977100000|2021-11-15 11:51:40|934.6|934.2|934.4|934|934.6|934.2|934.2|934|6035
1636977110000|2021-11-15 11:51:50|934.2|934.2|934.4|934.2|934.4|934.2|934.2|934|1502
1636977120000|2021-11-15 11:52:00||934||934||934||934|1500
1636977160000|2021-11-15 11:52:40|934.6|934.2|934.6|934.4|934.6|934.4|934.6|934.2|6024
1636977170000|2021-11-15 11:52:50|934.8|934.2|935|934.6|935|934.8|934.8|934.2|5755
1636977250000|2021-11-15 11:54:10|934.8|934.4|934.6|934.2|935|934.4|934.4|934.2|4236
1636977260000|2021-11-15 11:54:20|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.2|1551
1636977270000|2021-11-15 11:54:30|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|12
1636977290000|2021-11-15 11:54:50|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|51
1636977350000|2021-11-15 11:55:50|934.4|934|934.4|934|934.4|934|934.2|934|5981
1636977360000|2021-11-15 11:56:00|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|2640
1636977370000|2021-11-15 11:56:10||934||934||934||934|0
1636977380000|2021-11-15 11:56:20|934|933.8|934.2|934|934.2|934|934|933.8|1398
1636977390000|2021-11-15 11:56:30|934.4|933.8|934.4|934.2|934.4|934.2|934.4|933.8|1809
1636977410000|2021-11-15 11:56:50|934.6||934.6||934.6||934.6||278
1636977440000|2021-11-15 11:57:20|934.4|934|934|933.6|934.6|934|933.8|933.6|9336
1636977460000|2021-11-15 11:57:40|934.2|933.8|934.4|934|934.4|934|934.2|933.8|3012
1636977470000|2021-11-15 11:57:50|934.2|933.8|934.4|934|934.4|934.2|934.2|933.8|4937
1636977490000|2021-11-15 11:58:10|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|1105
1636977510000|2021-11-15 11:58:30|934|933.6|934.2|934|934.2|934|934|933.6|812
1636977550000|2021-11-15 11:59:10|||||||||2965
1636977580000|2021-11-15 11:59:40|934.4|934.2|934.4|934|934.6|934.2|934.2|934|4380
1636977620000|2021-11-15 12:00:20|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|5219
1636977630000|2021-11-15 12:00:30|934.4|934|934.4|934|934.4|934.2|934.4|934|1437
1636977680000|2021-11-15 12:01:20|934.2|934.2|934.2|934|934.2|934.2|934.2|934|3721
1636977690000|2021-11-15 12:01:30|934.4||934.4||934.4||934.4||0
1636977750000|2021-11-15 12:02:30|934.2|933.8|934.2|933.8|934.2|934|934|933.8|6488
1636977760000|2021-11-15 12:02:40|934|934|934.2|933.8|934.2|934|934|933.8|955
1636977910000|2021-11-15 12:05:10||934||934||934||934|0
1636977920000|2021-11-15 12:05:20||933.8||933.8||933.8||933.8|1060
1636977930000|2021-11-15 12:05:30||934||933.8||934||933.8|230
1636977960000|2021-11-15 12:06:00|||||||||3900
1636978110000|2021-11-15 12:08:30|934||934||934||934||0
1636978120000|2021-11-15 12:08:40|||||||||327
1636978130000|2021-11-15 12:08:50|||||||||1
1636978140000|2021-11-15 12:09:00|933.8|933.6|933.4|933.2|933.8|933.6|933.4|933.2|17599
1636978150000|2021-11-15 12:09:10|933.6|933.4|933.8|933.4|933.8|933.6|933.4|933.2|7019
1636978170000|2021-11-15 12:09:30|933.6|933.2|933.6|933.4|933.8|933.4|933.4|933.2|1141
1636978200000|2021-11-15 12:10:00|933.8|933.6|934|933.6|934|933.8|933.8|933.6|5255
1636978220000|2021-11-15 12:10:20||933.8||933.6||933.8||933.6|0
1636978290000|2021-11-15 12:11:30|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933.2|5107
1636978350000|2021-11-15 12:12:30||933.4||933.2||933.4||933.2|237
1636978380000|2021-11-15 12:13:00|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.4|5467
1636978390000|2021-11-15 12:13:10|933.6||933.8||933.8||933.6||0
1636978400000|2021-11-15 12:13:20||933.6||933.6||933.6||933.6|0
1636978410000|2021-11-15 12:13:30|||||||||538
1636978430000|2021-11-15 12:13:50||933.4||933.4||933.6||933.4|10357
1636978470000|2021-11-15 12:14:30|934|933.6|934|933.8|934|933.8|934|933.4|811
1636978500000|2021-11-15 12:15:00|934.2|934|934.2|934|934.2|934|934.2|933.8|3312
1636978520000|2021-11-15 12:15:20||933.8||933.8||933.8||933.8|1407
1636978590000|2021-11-15 12:16:30||934||934||934||934|1013
1636978600000|2021-11-15 12:16:40|||||||||1
1636978610000|2021-11-15 12:16:50|934.4|933.8|934.2|933.8|934.4|933.8|934|933.8|343
1636978620000|2021-11-15 12:17:00|934||934||934||934||1295
1636978650000|2021-11-15 12:17:30|933.8|933.6|934|933.6|934|933.6|933.8|933.6|2659
1636978750000|2021-11-15 12:19:10||933.8||933.6||933.8||933.6|0
1636978760000|2021-11-15 12:19:20|933.8||934||934||933.8||1177
1636978860000|2021-11-15 12:21:00||933.8||933.6||933.8||933.6|0
1636978910000|2021-11-15 12:21:50|||||||||250
1636978990000|2021-11-15 12:23:10|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|18352
1636979020000|2021-11-15 12:23:40|933.6|933.6|933.6|933.2|933.6|933.6|933.4|933.2|13259
1636979030000|2021-11-15 12:23:50|933.4|933|933.2|932.8|933.4|933.2|933|932.8|5745
1636979090000|2021-11-15 12:24:50|933|933|933.2|932.8|933.2|933|933|932.8|6173
1636979100000|2021-11-15 12:25:00|933|933|933.2|932.8|933.2|933|933|932.8|207
1636979110000|2021-11-15 12:25:10||933||932.8||933||932.8|926
1636979340000|2021-11-15 12:29:00|933|933|933.2|932.8|933.2|933|933|932.8|552
1636979400000|2021-11-15 12:30:00||933||932.8||933||932.8|8581
1636979510000|2021-11-15 12:31:50||933||932.8||933||932.8|1487
1636979590000|2021-11-15 12:33:10||933||932.8||933||932.8|5800
1636979610000|2021-11-15 12:33:30||933||932.8||933||932.8|1145
1636979630000|2021-11-15 12:33:50||933||933||933||933|0
1636979650000|2021-11-15 12:34:10|933.4|933.2|933.2|933|933.4|933.2|933.2|933|4386
1636979680000|2021-11-15 12:34:40|933|932.8|933.2|932.8|933.2|933|933|932.8|4632
1636979690000|2021-11-15 12:34:50||933||933||933||933|300
1636979710000|2021-11-15 12:35:10|933.4|933.2|933.2|933|933.4|933.2|933.2|933|2804
1636979740000|2021-11-15 12:35:40|933|932.8|933|932.8|933|932.8|933|932.8|1424
1636979750000|2021-11-15 12:35:50|||||||||1130
1636979760000|2021-11-15 12:36:00|933.2|933|933.2|932.8|933.2|933|933|932.8|1229
1636979790000|2021-11-15 12:36:30|933|933|933.2|932.8|933.2|933|933|932.8|1846
1636979820000|2021-11-15 12:37:00||933||933||933||932.8|1861
1636979830000|2021-11-15 12:37:10|933|932.8|933.2|932.8|933.2|932.8|933|932.8|1891
1636979920000|2021-11-15 12:38:40|933|932.6|932.6|932.4|933|932.6|932.6|932.4|18405
1636979930000|2021-11-15 12:38:50|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|3281
1636980010000|2021-11-15 12:40:10||932.6||932.6||932.6||932.4|200
1636980030000|2021-11-15 12:40:30|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|548
1636980180000|2021-11-15 12:43:00|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|16152
1636980210000|2021-11-15 12:43:30||932.4||932.2||932.4||932.2|610
1636980240000|2021-11-15 12:44:00||932.4||932.2||932.4||932.2|15
1636980250000|2021-11-15 12:44:10||932.4||932.2||932.4||932.2|20
1636980270000|2021-11-15 12:44:30|932.4|932.4|932.4|932.2|932.4|932.4|932.4|932.2|1397
1636980300000|2021-11-15 12:45:00|932.2|932|932.4|932|932.4|932|932.2|932|7079
1636980370000|2021-11-15 12:46:10|932.2||932.2||932.2||932.2||1400
1636980380000|2021-11-15 12:46:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|421
1636980390000|2021-11-15 12:46:30|932.6|932.4|932.8|932.4|932.8|932.6|932.4|932.2|18929
1636980410000|2021-11-15 12:46:50|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|2069
1636980430000|2021-11-15 12:47:10|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|570
1636980450000|2021-11-15 12:47:30|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1636980460000|2021-11-15 12:47:40|932.6|932.2|932.4|932.2|932.8|932.2|932.4|932.2|11
1636980470000|2021-11-15 12:47:50|||||||||94
1636980490000|2021-11-15 12:48:10|932.2|932|932.4|932|932.4|932|932.2|932|2380
1636980500000|2021-11-15 12:48:20|932.2|932.2|932.4|932|932.4|932.2|932.2|932|344
1636980560000|2021-11-15 12:49:20|932.2||932.2||932.2||932.2||0
1636980570000|2021-11-15 12:49:30|||||||||1088
1636980610000|2021-11-15 12:50:10|932|931.8|932.2|931.8|932.2|931.8|932|931.8|3594
1636980620000|2021-11-15 12:50:20||932||932||932||932|5800
1636980630000|2021-11-15 12:50:30|932|931.8|932|931.8|932|932|932|931.8|513
1636980650000|2021-11-15 12:50:50|||||||||698
1636980660000|2021-11-15 12:51:00|||||||||1428
1636980850000|2021-11-15 12:54:10|931.8|931.6|931.8|931.6|932|931.8|931.8|931.6|19941
1636980870000|2021-11-15 12:54:30|||||||||1748
1636980890000|2021-11-15 12:54:50||931.4||931.6||931.6||931.4|2412
1636980900000|2021-11-15 12:55:00|932|931.4|931.6|931.2|932|931.4|931.4|931|11471
1636980910000|2021-11-15 12:55:10|931.4|931|931.4|931|931.4|931|931.4|931|14
1636980920000|2021-11-15 12:55:20|931.2||931.4||931.4||931.2||0
1636980930000|2021-11-15 12:55:30|931.2||931.2||931.2||931.2||0
1636980940000|2021-11-15 12:55:40|||||||||2453
1636980950000|2021-11-15 12:55:50|931|930.8|931|930.6|931|930.8|930.8|930.6|2901
1636980970000|2021-11-15 12:56:10||930.8||930.8||930.8||930.6|1732
1636980980000|2021-11-15 12:56:20|931.2|931|931.2|931|931.4|931|931.2|931|400
1636981020000|2021-11-15 12:57:00|||||||||346
1636981040000|2021-11-15 12:57:20|931.4|931.2|931.4|931|931.6|931.2|931.2|931|926
1636981050000|2021-11-15 12:57:30||931.2||931.2||931.2||931.2|228
1636981070000|2021-11-15 12:57:50||931||931||931.2||931|4565
1636981100000|2021-11-15 12:58:20|931.2|930.8|931.4|931|931.4|931|931|930.8|2318
1636981170000|2021-11-15 12:59:30|931.2|931.2|931.6|931.2|931.6|931.4|931.2|931.2|2364
1636981260000|2021-11-15 13:01:00|931.4||931.6||931.6||931.4||115
1636981330000|2021-11-15 13:02:10||931.4||931.4||931.4||931.4|1027
1636981340000|2021-11-15 13:02:20|931.8|931.6|932|931.6|932|931.6|931.8|931.6|1765
1636981360000|2021-11-15 13:02:40|932.2|931.8|932|931.8|932.2|932|932|931.8|7223
1636981400000|2021-11-15 13:03:20|932.2|932|932|931.8|932.2|932|932|931.8|3203
1636981440000|2021-11-15 13:04:00||931.6||931.8||931.8||931.6|3512
1636981450000|2021-11-15 13:04:10|||||||||2
1636981470000|2021-11-15 13:04:30|932.2|932|932|931.8|932.2|932|932|931.8|10441
1636981480000|2021-11-15 13:04:40|932.2|932|932.4|932|932.4|932|932.2|932|3487
1636981500000|2021-11-15 13:05:00||932.2||932.2||932.2||932.2|0
1636981510000|2021-11-15 13:05:10|932.2|932|932.4|932.2|932.4|932.2|932.2|932|3184
1636981520000|2021-11-15 13:05:20|932.2|932|932.2|931.8|932.2|932|932|931.8|4123
1636981530000|2021-11-15 13:05:30|932.4|932|932.4|932.2|932.4|932.2|932.4|932|2660
1636981540000|2021-11-15 13:05:40|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|128
1636981660000|2021-11-15 13:07:40|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|1984
1636981740000|2021-11-15 13:09:00|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|7568
1636981750000|2021-11-15 13:09:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|671
1636981820000|2021-11-15 13:10:20|932.2|932|932.4|932|932.4|932|932.2|932|5503
1636981830000|2021-11-15 13:10:30|932.2|931.8|932|931.6|932.4|931.8|932|931.6|8301
1636981840000|2021-11-15 13:10:40|931.8||931.8||931.8||931.8||0
1636981850000|2021-11-15 13:10:50|932|931.8|932|931.8|932|931.8|932|931.6|2751
1636981860000|2021-11-15 13:11:00|932.2|932|932.2|931.8|932.2|932|932.2|931.8|187
1636981870000|2021-11-15 13:11:10|932||932||932||932||0
1636981890000|2021-11-15 13:11:30|||||||||1000
1636981910000|2021-11-15 13:11:50|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|18
1636981920000|2021-11-15 13:12:00|932||932||932||932||0
1636981930000|2021-11-15 13:12:10|||||||||1781
1636981940000|2021-11-15 13:12:20|931.8||931.8||932||931.8||2256
1636981960000|2021-11-15 13:12:40|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|6060
1636981980000|2021-11-15 13:13:00|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|716
1636981990000|2021-11-15 13:13:10|931.2|931|931.4|931|931.4|931|931.2|931|2253
1636982020000|2021-11-15 13:13:40|931.2||931.2||931.2||931.2||1222
1636982040000|2021-11-15 13:14:00|931|930.8|931|930.8|931|930.8|931|930.8|532
1636982080000|2021-11-15 13:14:40|||||||||230
1636982100000|2021-11-15 13:15:00|931.2|931|931.2|930.8|931.2|931|931.2|930.8|5626
1636982110000|2021-11-15 13:15:10|931|930.6|931|930.6|931.2|930.6|930.8|930.6|4601
1636982120000|2021-11-15 13:15:20|931.2|930.8|931|930.8|931.2|930.8|931|930.8|74
1636982130000|2021-11-15 13:15:30|931.2||931||931.2||931||85
1636982150000|2021-11-15 13:15:50|||||||||364
1636982190000|2021-11-15 13:16:30|||||||||226
1636982210000|2021-11-15 13:16:50|||||||||204
1636982250000|2021-11-15 13:17:30|||||||||1066
1636982340000|2021-11-15 13:19:00|931.2|931|931|930.8|931.2|931|931|930.8|171
1636982350000|2021-11-15 13:19:10|931.2|931|931.2|930.8|931.2|931|931|930.8|3074
1636982390000|2021-11-15 13:19:50|931.4|931|931.4|931.2|931.4|931.2|931.2|931|3154
1636982400000|2021-11-15 13:20:00|931.6||931.6||931.6||931.6||0
1636982420000|2021-11-15 13:20:20|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|2810
1636982440000|2021-11-15 13:20:40|932|931.6|932|931.6|932|931.6|932|931.6|1131
1636982470000|2021-11-15 13:21:10|931.8||931.8||931.8||931.8||0
1636982490000|2021-11-15 13:21:30|932|931.8|932|931.6|932|931.8|932|931.6|52
1636982500000|2021-11-15 13:21:40|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|3560
1636982520000|2021-11-15 13:22:00|||||||||52
1636982540000|2021-11-15 13:22:20|931.8||931.8||931.8||931.8||6
1636982570000|2021-11-15 13:22:50|931.6||931.6||931.8||931.6||0
1636982580000|2021-11-15 13:23:00|931.8|931.2|931.2|930.8|931.8|931.4|931.2|930.8|7675
1636982630000|2021-11-15 13:23:50|||||||||460
1636982700000|2021-11-15 13:25:00||931||931||931||931|6
1636982750000|2021-11-15 13:25:50|931|930.8|931.2|930.8|931.2|931|931|930.8|4115
1636982760000|2021-11-15 13:26:00|931|931|931.2|930.8|931.2|931|931|930.8|306
1636982860000|2021-11-15 13:27:40||931||931||931||931|4
1636982900000|2021-11-15 13:28:20|931.4|931.2|931.4|931.2|931.4|931.2|931.2|931|1747
1636982920000|2021-11-15 13:28:40|||||||||1065
1636982940000|2021-11-15 13:29:00|||||||||1258
1636982950000|2021-11-15 13:29:10|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|32
1636982990000|2021-11-15 13:29:50|||||||||13
1636983010000|2021-11-15 13:30:10|931.4|931.2|931.2|931|931.6|931.2|931.2|931|8922
1636983020000|2021-11-15 13:30:20|931|930.8|931.2|930.8|931.2|930.8|931|930.8|7804
1636983030000|2021-11-15 13:30:30|931.4|931|931.2|931|931.4|931|931.2|931|1609
1636983090000|2021-11-15 13:31:30|931|930.8|931|930.8|931|930.8|931|930.8|3959
1636983100000|2021-11-15 13:31:40|||||||||226
1636983110000|2021-11-15 13:31:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|14
1636983130000|2021-11-15 13:32:10|931|930.8|931|930.8|931|930.8|931|930.8|5501
1636983140000|2021-11-15 13:32:20|931.2|931|931.2|930.8|931.2|931|931.2|930.8|1753
1636983170000|2021-11-15 13:32:50|931.4|931|931.6|931.2|931.6|931.4|931.4|931|7805
1636983180000|2021-11-15 13:33:00|931.4|931|931.6|931.2|931.6|931.4|931.2|931|2664
1636983190000|2021-11-15 13:33:10|931.4|931.4|931.6|931.4|931.6|931.4|931.4|931.2|4619
1636983240000|2021-11-15 13:34:00|931.4|931.2|931.2|931|931.4|931.2|931.2|931|3588
1636983250000|2021-11-15 13:34:10||930.8||931||931||930.8|1554
1636983260000|2021-11-15 13:34:20||930.8||930.8||930.8||930.8|0
1636983270000|2021-11-15 13:34:30|931.4|931|931.6|931.2|931.6|931.4|931.4|930.8|26410
1636983280000|2021-11-15 13:34:40|931.4||931.4||931.4||931.4||228
1636983310000|2021-11-15 13:35:10|||||||||25
1636983330000|2021-11-15 13:35:30|||||||||2927
1636983340000|2021-11-15 13:35:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|89
1636983430000|2021-11-15 13:37:10|931.8|931.6|932|931.6|932|931.6|931.6|931.4|4553
1636983440000|2021-11-15 13:37:20||931.8||931.8||931.8||931.8|1091
1636983450000|2021-11-15 13:37:30|931.8|931.6|932|931.6|932|931.6|931.8|931.6|802
1636983460000|2021-11-15 13:37:40||931.8||931.8||931.8||931.8|0
1636983470000|2021-11-15 13:37:50|||||||||1153
1636983500000|2021-11-15 13:38:20|932.2|932|932.2|932|932.2|932|932.2|932|581
1636983510000|2021-11-15 13:38:30|932.4|932.2|932.4|932|932.6|932.2|932.4|932|473
1636983540000|2021-11-15 13:39:00||932.2||932.2||932.2||932.2|0
1636983550000|2021-11-15 13:39:10||932||932.2||932.2||932|0
1636983560000|2021-11-15 13:39:20||932||932.2||932.2||932|0
1636983590000|2021-11-15 13:39:50|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|3153
1636983600000|2021-11-15 13:40:00||932.4||932.4||932.4||932.4|0
1636983620000|2021-11-15 13:40:20|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|75
1636983650000|2021-11-15 13:40:50|933|932.8|933.2|932.8|933.2|933|933|932.8|272
1636983660000|2021-11-15 13:41:00||933||933||933||933|0
1636983670000|2021-11-15 13:41:10||932.8||932.8||932.8||932.8|2948
1636983690000|2021-11-15 13:41:30||933||933||933||933|0
1636983730000|2021-11-15 13:42:10|933|932.8|932.6|932.4|933|932.8|932.6|932.4|16083
1636983740000|2021-11-15 13:42:20|932.8||932.8||932.8||932.8||0
1636983750000|2021-11-15 13:42:30|932.6|932.2|932.4|932|932.8|932.2|932.4|932|5413
1636983760000|2021-11-15 13:42:40|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|265
1636983780000|2021-11-15 13:43:00|932||932.2||932.2||932||5500
1636983810000|2021-11-15 13:43:30|932|931.6|931.8|931.6|932|931.6|931.8|931.4|3214
1636983830000|2021-11-15 13:43:50||931.4||931.6||931.6||931.4|4509
1636983840000|2021-11-15 13:44:00|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.2|622
1636983910000|2021-11-15 13:45:10|932|931.6|932.2|931.8|932.2|931.8|932|931.6|5325
1636983920000|2021-11-15 13:45:20||932||932||932||932|0
1636983970000|2021-11-15 13:46:10|932.4|932.2|932.4|932|932.4|932.2|932.4|932|518
1636984030000|2021-11-15 13:47:10||932.2||932||932.2||932|1137
1636984090000|2021-11-15 13:48:10|932.2|931.8|932|931.6|932.2|931.8|932|931.6|13142
1636984100000|2021-11-15 13:48:20|931.8||931.8||931.8||931.8||0
1636984110000|2021-11-15 13:48:30||931.4||931.4||931.4||931.4|2545
1636984120000|2021-11-15 13:48:40||931.6||931.4||931.6||931.4|7
1636984160000|2021-11-15 13:49:20|932|931.6|932|931.8|932|931.8|932|931.4|7967
1636984170000|2021-11-15 13:49:30|931.8|931.6|932|931.8|932|931.8|931.8|931.4|905
1636984180000|2021-11-15 13:49:40||931.6||931.6||931.6||931.6|20
1636984190000|2021-11-15 13:49:50||931.8||931.8||931.8||931.6|5760
1636984200000|2021-11-15 13:50:00|932.2|932|932.4|932|932.4|932|932.2|931.8|93
1636984210000|2021-11-15 13:50:10|932.2||932.2||932.2||932.2||0
1636984220000|2021-11-15 13:50:20|932|931.8|932.2|931.8|932.2|931.8|932|931.8|233
1636984280000|2021-11-15 13:51:20|932|931.6|931.8|931.6|932|931.6|931.8|931.6|4915
1636984290000|2021-11-15 13:51:30|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|8215
1636984300000|2021-11-15 13:51:40||931.6||931.4||931.6||931.4|0
1636984320000|2021-11-15 13:52:00|932|931.6|932|931.6|932.2|931.8|932|931.6|707
1636984340000|2021-11-15 13:52:20|||||||||230
1636984360000|2021-11-15 13:52:40|932.2|931.8|932|931.6|932.2|932|932|931.6|1261
1636984380000|2021-11-15 13:53:00|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.6|0
1636984400000|2021-11-15 13:53:20|932||932||932||932||0
1636984410000|2021-11-15 13:53:30|||||||||1118
1636984430000|2021-11-15 13:53:50|||||||||204
1636984490000|2021-11-15 13:54:50|931.8|931.6|932|931.6|932|931.6|931.8|931.6|4070
1636984510000|2021-11-15 13:55:10|931.8|931.8|932|931.6|932|931.8|931.8|931.6|3233
1636984530000|2021-11-15 13:55:30||931.8||931.6||931.8||931.6|2500
1636984570000|2021-11-15 13:56:10|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|5674
1636984580000|2021-11-15 13:56:20|932|931.6|932|931.8|932|931.8|932|931.6|884
1636984590000|2021-11-15 13:56:30|932.2|931.6|931.8|931.4|932.2|931.6|931.6|931.4|13591
1636984600000|2021-11-15 13:56:40|931.6||931.8||931.8||931.6||0
1636984690000|2021-11-15 13:58:10|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931.2|8818
1636984700000|2021-11-15 13:58:20|||||||||1090
1636984720000|2021-11-15 13:58:40|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|7189
1636984730000|2021-11-15 13:58:50|932|931.6|931.8|931.6|932|931.8|931.8|931.4|2102
1636984740000|2021-11-15 13:59:00|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|2436
1636984750000|2021-11-15 13:59:10|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|31
1636984770000|2021-11-15 13:59:30|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|860
1636984790000|2021-11-15 13:59:50|931.4|931|931.2|931|931.4|931.2|931.2|931|2839
1636984800000|2021-11-15 14:00:00|931.4|931.2|931.6|931.2|931.6|931.2|931.2|931|4407
1636984810000|2021-11-15 14:00:10|931.4|931|931.2|931|931.4|931|931.2|931|589
1636984820000|2021-11-15 14:00:20|931.4|931.2|931.4|931|931.6|931.2|931.4|931|1102
1636984830000|2021-11-15 14:00:30|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1636984840000|2021-11-15 14:00:40|931.4|931|931.6|931.2|931.6|931.2|931.4|931|650
1636984870000|2021-11-15 14:01:10|931.4||931.6||931.6||931.4||4936
1636984900000|2021-11-15 14:01:40|931.8|931.4|931.8|931.6|932|931.6|931.8|931.4|3219
1636984910000|2021-11-15 14:01:50|932|931.8|932|931.8|932|931.8|932|931.8|0
1636984920000|2021-11-15 14:02:00|||||||||13
1636984940000|2021-11-15 14:02:20|932.2|932|932.2|932|932.2|932|932.2|931.8|1857
1636984950000|2021-11-15 14:02:30|932.4|931.8|932.4|932|932.4|932|932.4|931.8|0
1636984960000|2021-11-15 14:02:40|932.2||932.4||932.4||932.2||8500
1636984970000|2021-11-15 14:02:50|932.2|931.8|932.2|931.8|932.2|932|932|931.8|4265
1636985000000|2021-11-15 14:03:20|932.4|932|932.4|932|932.4|932.2|932.2|932|7618
1636985020000|2021-11-15 14:03:40|932.2|931.8|932|931.8|932.2|931.8|932|931.8|293
1636985030000|2021-11-15 14:03:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|6050
1636985100000|2021-11-15 14:05:00|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|3319
1636985240000|2021-11-15 14:07:20||931.6||931.6||931.6||931.6|0
1636985260000|2021-11-15 14:07:40|932|931.8|932|931.6|932|931.8|932|931.6|2074
1636985270000|2021-11-15 14:07:50||931.8||931.8||931.8||931.8|0
1636985280000|2021-11-15 14:08:00|||||||||541
1636985290000|2021-11-15 14:08:10|||||||||3900
1636985300000|2021-11-15 14:08:20|931.8|931.6|932|931.6|932|931.6|931.8|931.6|6821
1636985310000|2021-11-15 14:08:30||931.8||931.8||931.8||931.8|0
1636985320000|2021-11-15 14:08:40||931.6||931.6||931.6||931.6|0
1636985330000|2021-11-15 14:08:50||931.8||931.8||931.8||931.8|1745
1636985350000|2021-11-15 14:09:10|931.8|931.6|932|931.6|932|931.6|931.8|931.6|4441
1636985410000|2021-11-15 14:10:10||931.8||931.8||931.8||931.8|0
1636985430000|2021-11-15 14:10:30|931.8|931.6|932|931.6|932|931.6|931.8|931.6|9462
1636985460000|2021-11-15 14:11:00||931.8||931.8||931.8||931.8|5064
1636985470000|2021-11-15 14:11:10|||||||||1308
1636985480000|2021-11-15 14:11:20|931.8|931.6|932|931.8|932|931.8|931.8|931.6|356
1636985490000|2021-11-15 14:11:30||931.6||931.6||931.6||931.6|0
1636985500000|2021-11-15 14:11:40||931.8||931.8||931.8||931.8|0
1636985550000|2021-11-15 14:12:30|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|8258
1636985560000|2021-11-15 14:12:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|1159
1636985570000|2021-11-15 14:12:50|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931|2758
1636985620000|2021-11-15 14:13:40|931.6|931.4|932|931.8|932|931.8|931.6|931.4|8059
1636985660000|2021-11-15 14:14:20|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|3639
1636985690000|2021-11-15 14:14:50|||||||||1000
1636985710000|2021-11-15 14:15:10|931.6||931.6||931.6||931.6||0
1636985800000|2021-11-15 14:16:40|||||||||231
1636985850000|2021-11-15 14:17:30|931.8|931.6|931.8|931.6|931.8|931.6|931.6|931.4|117
1636985900000|2021-11-15 14:18:20|932|931.8|931.8|931.6|932|931.8|931.8|931.6|7640
1636985910000|2021-11-15 14:18:30|932|931.8|931.8|931.6|932|931.8|931.8|931.6|7187
1636985920000|2021-11-15 14:18:40|932||932||932||932||4989
1636985940000|2021-11-15 14:19:00|932.2|931.8|932.2|932|932.4|932|932.2|931.8|1546
1636985980000|2021-11-15 14:19:40|||||||||1111
1636986020000|2021-11-15 14:20:20|932.4|932.2|932.4|932|932.4|932.2|932.4|932|2085
1636986030000|2021-11-15 14:20:30||932.2||932.2||932.2||932.2|0
1636986040000|2021-11-15 14:20:40|||||||||560
1636986060000|2021-11-15 14:21:00|932.6||932.4||932.6||932.4||0
1636986070000|2021-11-15 14:21:10|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|84
1636986080000|2021-11-15 14:21:20|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|55
1636986090000|2021-11-15 14:21:30|932.4|932.4|932.4|932.2|932.4|932.4|932.4|932.2|3610
1636986100000|2021-11-15 14:21:40|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|1286
1636986110000|2021-11-15 14:21:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|135
1636986130000|2021-11-15 14:22:10|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.2|1869
1636986160000|2021-11-15 14:22:40|933|932.8|933.2|932.8|933.2|932.8|933|932.8|820
1636986180000|2021-11-15 14:23:00||933||933||933||933|1244
1636986190000|2021-11-15 14:23:10|933.4|933.2|933.4|933.2|933.6|933.2|933.4|933|6907
1636986210000|2021-11-15 14:23:30|933.2|933|932.8|932.6|933.2|933|932.8|932.6|21173
1636986220000|2021-11-15 14:23:40|||||||||325
1636986230000|2021-11-15 14:23:50|||||||||3400
1636986250000|2021-11-15 14:24:10|||||||||2647
1636986260000|2021-11-15 14:24:20|||||||||6623
1636986290000|2021-11-15 14:24:50|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|2022
1636986300000|2021-11-15 14:25:00|933|932.6|933|932.6|933|932.8|932.8|932.6|4669
1636986310000|2021-11-15 14:25:10||932.8||932.8||932.8||932.8|900
1636986320000|2021-11-15 14:25:20|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|1902
1636986330000|2021-11-15 14:25:30|932.6||932.8||932.8||932.6||0
1636986340000|2021-11-15 14:25:40|933|932.6|933|932.6|933|932.6|933|932.6|0
1636986350000|2021-11-15 14:25:50|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1636986370000|2021-11-15 14:26:10|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|42
1636986380000|2021-11-15 14:26:20|933|932.6|933|932.8|933|932.8|933|932.6|4102
1636986390000|2021-11-15 14:26:30|932.8|932.6|933|932.6|933|932.6|932.8|932.6|3550
1636986440000|2021-11-15 14:27:20||932.8||932.8||932.8||932.8|0
1636986470000|2021-11-15 14:27:50|932.8|932.6|933|932.6|933|932.6|932.8|932.6|8894
1636986510000|2021-11-15 14:28:30|932.8||932.8||932.8||932.8||0
1636986520000|2021-11-15 14:28:40|933||933||933||933||0
1636986650000|2021-11-15 14:30:50|932.8|932.4|932.6|932.2|933|932.4|932.4|932.2|27335
1636986670000|2021-11-15 14:31:10|932.8|932.4|934|933.8|934|933.8|932.8|932.2|22666
1636986680000|2021-11-15 14:31:20|933.8|933.6|933.4|933|933.8|933.6|933.2|933|13091
1636986690000|2021-11-15 14:31:30|933.2|933.2|933.4|933.2|933.4|933.2|933.2|933|68
1636986700000|2021-11-15 14:31:40|933.2|933|933.4|933|933.4|933|933.2|933|0
1636986710000|2021-11-15 14:31:50|933.6|933.2|933.4|933.2|933.6|933.4|933.4|933.2|760
1636986720000|2021-11-15 14:32:00||933||933||933||933|1048
1636986730000|2021-11-15 14:32:10|933.2|932.8|933.2|933|933.2|933|933|932.6|5673
1636986740000|2021-11-15 14:32:20|933.4||933.2||933.4||933.2||0
1636986750000|2021-11-15 14:32:30|933|932.8|933|932.8|933|932.8|933|932.8|1
1636986770000|2021-11-15 14:32:50|933.2|933|932.8|932.6|933.2|933|932.8|932.6|12414
1636986780000|2021-11-15 14:33:00|933|932.8|933.2|932.8|933.4|933|933|932.6|2868
1636986790000|2021-11-15 14:33:10|933|932.6|933|932.6|933.2|932.6|933|932.6|76
1636986800000|2021-11-15 14:33:20|932.8|932.4|932.6|932.4|932.8|932.4|932.6|932.4|1561
1636986810000|2021-11-15 14:33:30|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|3644
1636986840000|2021-11-15 14:34:00|932.6|932.2|932.2|932|932.6|932.2|932.2|932|9524
1636986850000|2021-11-15 14:34:10|932.4|931.8|932|931.6|932.4|931.8|931.8|931.6|8407
1636986860000|2021-11-15 14:34:20|931.8|931.4|932.2|932|932.2|932|931.8|931.4|4732
1636986870000|2021-11-15 14:34:30|932|931.8|932.2|931.8|932.2|931.8|932|931.8|0
1636986900000|2021-11-15 14:35:00|932|931.6|931.6|931.2|932.2|931.6|931.4|931.2|13904
1636986910000|2021-11-15 14:35:10||931.4||931.4||931.4||931.2|0
1636986920000|2021-11-15 14:35:20|931.4|931.2|931.6|931.2|931.8|931.6|931.4|931.2|906
1636986930000|2021-11-15 14:35:30|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|4487
1636986940000|2021-11-15 14:35:40|931.6|931.4|931.6|931.2|931.8|931.6|931.6|931.2|592
1636986950000|2021-11-15 14:35:50|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|543
1636987030000|2021-11-15 14:37:10|932|931.6|932.4|932.2|932.6|932.4|932|931.6|15562
1636987040000|2021-11-15 14:37:20|932.2|932|932.2|932|932.4|932|932|931.8|2452
1636987050000|2021-11-15 14:37:30|932.4||932.2||932.4||932.2||1
1636987060000|2021-11-15 14:37:40|932|931.8|932|931.6|932.2|931.8|931.8|931.4|11707
1636987070000|2021-11-15 14:37:50|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|719
1636987080000|2021-11-15 14:38:00|932|931.6|932.8|932.4|933.2|933|932|931.6|37833
1636987100000|2021-11-15 14:38:20|933|932.6|933|932.6|933|932.8|933|932.6|1228
1636987110000|2021-11-15 14:38:30|932.8|932.4|932.4|931.8|932.8|932.4|932|931.8|11269
1636987120000|2021-11-15 14:38:40|932.2||932.2||932.2||932.2||0
1636987130000|2021-11-15 14:38:50|932.4|932|932.4|932|932.4|932|932|931.8|1
1636987140000|2021-11-15 14:39:00|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|878
1636987150000|2021-11-15 14:39:10|932.6|932.2|932.6|932.2|932.8|932.4|932.6|932.2|0
1636987180000|2021-11-15 14:39:40|932.4|932|932.2|931.8|932.6|932|932|931.8|4132
1636987190000|2021-11-15 14:39:50|932.4|932|932.2|931.8|932.4|932|932|931.8|6404
1636987200000|2021-11-15 14:40:00|||||||||781
1636987210000|2021-11-15 14:40:10|932|932|932|931.8|932|932|932|931.8|1372
1636987220000|2021-11-15 14:40:20|932.2||932.2||932.2||932.2||13
1636987230000|2021-11-15 14:40:30|932.4|932|932.4|932|932.4|932.2|932.4|931.8|4152
1636987240000|2021-11-15 14:40:40|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1636987250000|2021-11-15 14:40:50|932.4|931.8|932.4|932.2|932.4|932.2|932.2|931.8|18192
1636987260000|2021-11-15 14:41:00|932.2|932|932.4|932|932.4|932|932.2|932|1992
1636987290000|2021-11-15 14:41:30|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|2522
1636987300000|2021-11-15 14:41:40|932|932|932.4|932|932.4|932.2|932|931.8|3798
1636987310000|2021-11-15 14:41:50|932.2|931.8|932.2|931.8|932.2|932|932.2|931.8|7467
1636987320000|2021-11-15 14:42:00|932.4|932|932.2|931.8|932.4|932|932.2|931.8|1200
1636987350000|2021-11-15 14:42:30|932|931.6|931.8|931.4|932|931.8|931.6|931.4|8334
1636987360000|2021-11-15 14:42:40|932|931.6|932.2|931.8|932.2|932|932|931.6|11585
1636987380000|2021-11-15 14:43:00|932.4|932|932.4|932|932.4|932.2|932.2|931.8|6607
1636987390000|2021-11-15 14:43:10|932.2|931.8|932.2|931.8|932.4|931.8|932.2|931.8|0
1636987400000|2021-11-15 14:43:20|932|931.6|931.8|931.6|932|931.6|931.8|931.6|7985
1636987410000|2021-11-15 14:43:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|1701
1636987420000|2021-11-15 14:43:40|931.8||931.6||931.8||931.6||0
1636987430000|2021-11-15 14:43:50|931.8|931.6|932|931.8|932|931.8|931.8|931.4|9544
1636987440000|2021-11-15 14:44:00|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|4555
1636987450000|2021-11-15 14:44:10|932|931.6|931.6|931.2|932|931.6|931.6|931.2|4424
1636987470000|2021-11-15 14:44:30|931.4|931|931.4|931.2|931.4|931.2|931.4|931|13655
1636987490000|2021-11-15 14:44:50||931||931||931.2||931|1554
1636987510000|2021-11-15 14:45:10|931.2|930.8|931|930.8|931.2|930.8|931|930.8|1654
1636987520000|2021-11-15 14:45:20|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.4|2395
1636987530000|2021-11-15 14:45:30|931|930.8|931|930.8|931|930.8|931|930.6|2790
1636987540000|2021-11-15 14:45:40|930.8|930.6|930.8|930.6|931|930.6|930.8|930.6|1020
1636987560000|2021-11-15 14:46:00|931|930.8|931|930.8|931|930.8|931|930.6|3999
1636987570000|2021-11-15 14:46:10|931.2|931|931.8|931.4|932|931.8|931.2|931|17799
1636987580000|2021-11-15 14:46:20|931.6|931.2|931.8|931.4|931.8|931.4|931.4|931.2|1859
1636987590000|2021-11-15 14:46:30|931.6|931.2|931.6|931.2|931.8|931.4|931.4|931.2|1608
1636987600000|2021-11-15 14:46:40|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|0
1636987610000|2021-11-15 14:46:50|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|0
1636987630000|2021-11-15 14:47:10|931.4||931.4||931.4||931.4||0
1636987640000|2021-11-15 14:47:20|931.6|931|931.2|930.8|931.6|931|931.2|930.8|9503
1636987740000|2021-11-15 14:49:00|931|930.6|930.8|930.4|931.2|930.6|930.6|930.4|10410
1636987770000|2021-11-15 14:49:30|930.6|930.2|930.4|930.2|930.8|930.2|930.4|930.2|6346
1636987780000|2021-11-15 14:49:40|||||||||1000
1636987790000|2021-11-15 14:49:50|930.6|930.4|931|930.6|931.2|931|930.6|930.4|15949
1636987800000|2021-11-15 14:50:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|9387
1636987830000|2021-11-15 14:50:30|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930.2|19527
1636987840000|2021-11-15 14:50:40|930.2|930|930.2|930|930.4|930|930.2|930|3807
1636987850000|2021-11-15 14:50:50|930.4|930.2|930.4|930|930.4|930.2|930.4|930|2674
1636987870000|2021-11-15 14:51:10|930.6|930.2|931|930.6|931|930.8|930.6|930|16234
1636987880000|2021-11-15 14:51:20|930.8|930.4|930.4|930|930.8|930.4|930.4|930|4960
1636987890000|2021-11-15 14:51:30|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930|4486
1636987900000|2021-11-15 14:51:40||930||930||930||930|0
1636987920000|2021-11-15 14:52:00|930.6|930.2|930.8|930.4|931.2|931|930.6|930.2|12604
1636987930000|2021-11-15 14:52:10|931|930.6|931|930.6|931|930.8|930.8|930.4|5570
1636987940000|2021-11-15 14:52:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|373
1636987960000|2021-11-15 14:52:40|930.6|930.6|931|930.6|931.2|930.6|930.6|930.6|3755
1636987980000|2021-11-15 14:53:00|931.2|930.8|931.4|931.2|931.4|931.2|931.2|930.8|8763
1636987990000|2021-11-15 14:53:10|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|3394
1636988000000|2021-11-15 14:53:20|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|22144
1636988010000|2021-11-15 14:53:30|932|931.6|932|931.8|932|931.8|932|931.6|5034
1636988020000|2021-11-15 14:53:40|932.2|932|932.4|932|932.4|932|932.2|932|1144
1636988030000|2021-11-15 14:53:50|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|638
1636988040000|2021-11-15 14:54:00|932.4|932|932.2|932|932.4|932.2|932.2|932|22
1636988050000|2021-11-15 14:54:10|932.4|932.2|933|932.6|933|932.6|932.4|932.2|1949
1636988060000|2021-11-15 14:54:20|932.8|932.4|933|932.6|933|932.6|932.8|932.4|257
1636988070000|2021-11-15 14:54:30||932.8||932.8||932.8||932.8|0
1636988080000|2021-11-15 14:54:40|933.2|933|933.4|933|933.4|933.2|933.2|933|1708
1636988090000|2021-11-15 14:54:50||933.2||933||933.2||933|528
1636988120000|2021-11-15 14:55:20|933.6|933.2|934|933.6|934|933.6|933.6|933|1872
1636988130000|2021-11-15 14:55:30|933.8|933.8|933.8|933.6|933.8|933.8|933.8|933.6|713
1636988140000|2021-11-15 14:55:40|934||934||934||934||1066
1636988150000|2021-11-15 14:55:50|933.8|933.8|934|933.6|934|933.8|933.8|933.6|553
1636988160000|2021-11-15 14:56:00|934.2|933.8|934.2|934|934.2|934|934|933.8|4761
1636988170000|2021-11-15 14:56:10|934.4|934.2|934.4|934|934.4|934.2|934.4|934|4360
1636988180000|2021-11-15 14:56:20||934.2||934.2||934.2||934.2|0
1636988190000|2021-11-15 14:56:30|934.6|934.4|934.4|934.2|934.6|934.4|934.4|934.2|1612
1636988220000|2021-11-15 14:57:00|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|695
1636988250000|2021-11-15 14:57:30|934.8|934.4|935|934.6|935|934.8|934.8|934.4|7679
1636988280000|2021-11-15 14:58:00|935.2|934.8|935.2|934.8|935.4|935|935|934.8|6846
1636988310000|2021-11-15 14:58:30|935.4|935|935.4|935.2|935.4|935.2|935.4|935|52
1636988320000|2021-11-15 14:58:40|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|1634
1636988330000|2021-11-15 14:58:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|6768
1636988340000|2021-11-15 14:59:00|935.8||935.6||935.8||935.6||0
1636988350000|2021-11-15 14:59:10|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|824
1636988370000|2021-11-15 14:59:30||935.6||935.6||935.6||935.6|0
1636988380000|2021-11-15 14:59:40|936|935.8|935.8|935.4|936.2|935.8|935.6|935.4|55479
1636988390000|2021-11-15 14:59:50|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1636988400000|2021-11-15 15:00:00|935.6|935.2|935.4|935|935.6|935.2|935.2|935|11531
1636988430000|2021-11-15 15:00:30|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|6724
1636988440000|2021-11-15 15:00:40|||||||||1601
1636988450000|2021-11-15 15:00:50|935|934.6|934.4|934|935.2|934.6|934.4|934|10940
1636988460000|2021-11-15 15:01:00|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934|4434
1636988470000|2021-11-15 15:01:10|934.6||934.6||934.6||934.6||4254
1636988480000|2021-11-15 15:01:20|934.4|934.2|934.4|934|934.4|934.2|934.4|934|918
1636988490000|2021-11-15 15:01:30|934.2||934.2||934.2||934.2||1260
1636988500000|2021-11-15 15:01:40|934|933.8|933.8|933.4|934|933.8|933.8|933.4|4928
1636988510000|2021-11-15 15:01:50|933.6|933.2|933.4|933|933.6|933.2|933.4|933|610
1636988520000|2021-11-15 15:02:00|933.2||933.2||933.4||933.2||6750
1636988530000|2021-11-15 15:02:10|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933|9609
1636988540000|2021-11-15 15:02:20|933.4|933|933.2|933|933.4|933|933.2|932.8|6680
1636988550000|2021-11-15 15:02:30|933|932.8|933.2|932.8|933.2|933|933|932.8|70
1636988560000|2021-11-15 15:02:40|933||933||933||933||0
1636988570000|2021-11-15 15:02:50|933.2|933|933.2|932.8|933.2|933|933.2|932.8|5599
1636988580000|2021-11-15 15:03:00|933.4|933|933.4|933|933.6|933|933.4|933|2820
1636988590000|2021-11-15 15:03:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|11
1636988610000|2021-11-15 15:03:30|933.8|933.4|933.6|933.4|933.8|933.6|933.6|933.4|890
1636988620000|2021-11-15 15:03:40|933.4|933.2|933.8|933.4|933.8|933.6|933.4|933.2|4611
1636988630000|2021-11-15 15:03:50|934|933.6|934|933.6|934|933.6|934|933.6|1726
1636988640000|2021-11-15 15:04:00|933.8|933.8|934|933.6|934|933.8|933.8|933.6|490
1636988650000|2021-11-15 15:04:10|933.8|933.4|933.4|933|933.8|933.4|933.2|933|4002
1636988660000|2021-11-15 15:04:20|933.6|933.2|933.6|933.2|933.8|933.4|933.4|933.2|1265
1636988670000|2021-11-15 15:04:30|933.8|933.4|934|933.6|934|933.6|933.6|933.4|1956
1636988680000|2021-11-15 15:04:40|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|6328
1636988690000|2021-11-15 15:04:50|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|0
1636988710000|2021-11-15 15:05:10|933.6||933.6||933.6||933.6||1310
1636988720000|2021-11-15 15:05:20|933.8|933.6|934.4|934|934.4|934|933.8|933.4|6433
1636988740000|2021-11-15 15:05:40||934.2||934.2||934.2||934.2|0
1636988750000|2021-11-15 15:05:50|||||||||105
1636988760000|2021-11-15 15:06:00|934.2|934|934.4|934|934.4|934|934.2|934|3537
1636988800000|2021-11-15 15:06:40|934.2|933.8|934|933.8|934.2|933.8|934|933.8|9269
1636988810000|2021-11-15 15:06:50|933.8|933.6|934|933.6|934|933.6|933.8|933.4|1664
1636988830000|2021-11-15 15:07:10|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933.2|1390
1636988850000|2021-11-15 15:07:30|933.8|933.4|933.6|933.4|933.8|933.6|933.6|933.2|9052
1636988860000|2021-11-15 15:07:40|933.8|933.6|933.6|933.2|934|933.6|933.4|933.2|2775
1636988920000|2021-11-15 15:08:40|933.4|933|933.4|933|933.4|933|933.2|933|2178
1636988970000|2021-11-15 15:09:30|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|6936
1636988980000|2021-11-15 15:09:40|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933|18703
1636988990000|2021-11-15 15:09:50||933||933||933.2||933|1754
1636989000000|2021-11-15 15:10:00|933.2||933.2||933.2||933.2||2637
1636989010000|2021-11-15 15:10:10|933|932.8|933|932.6|933|932.8|933|932.6|1322
1636989020000|2021-11-15 15:10:20|932.8||933||933||932.8||356
1636989040000|2021-11-15 15:10:40|932.8|932.4|932.6|932.4|932.8|932.4|932.6|932.4|7626
1636989050000|2021-11-15 15:10:50|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|1340
1636989060000|2021-11-15 15:11:00|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|16882
1636989070000|2021-11-15 15:11:10|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|5523
1636989080000|2021-11-15 15:11:20||932.2||932.2||932.2||932.2|573
1636989090000|2021-11-15 15:11:30||932.4||932.2||932.4||932.2|9000
1636989100000|2021-11-15 15:11:40|932.4||932.4||932.6||932.4||4327
1636989110000|2021-11-15 15:11:50|932.6|932|932.6|932.2|932.6|932.4|932.6|932|3129
1636989120000|2021-11-15 15:12:00|932.4|932|932.4|932|932.4|932|932.2|932|8155
1636989150000|2021-11-15 15:12:30|932.6|932.2|932.8|932.4|932.8|932.6|932.6|932.2|1663
1636989160000|2021-11-15 15:12:40|933|932.6|932.8|932.4|933|932.8|932.6|932.4|11121
1636989220000|2021-11-15 15:13:40|933|932.6|933|932.8|933|932.8|933|932.4|3929
1636989240000|2021-11-15 15:14:00|932.8|932.6|933|932.6|933|932.6|932.8|932.4|3728
1636989250000|2021-11-15 15:14:10||932.8||932.8||932.8||932.8|1669
1636989270000|2021-11-15 15:14:30|933.2|933|933.2|933|933.2|933|933.2|933|3028
1636989290000|2021-11-15 15:14:50|933|932.8|933.2|932.8|933.2|932.8|933|932.8|1252
1636989340000|2021-11-15 15:15:40|933|932.6|933|932.6|933|932.8|932.8|932.6|13425
1636989350000|2021-11-15 15:15:50|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|5515
1636989360000|2021-11-15 15:16:00||932.4||932.4||932.4||932.4|574
1636989380000|2021-11-15 15:16:20|932.6|932.2|932.4|932|932.6|932.2|932.4|932|2388
1636989390000|2021-11-15 15:16:30|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|1676
1636989410000|2021-11-15 15:16:50|933|932.6|933.2|932.8|933.2|932.8|933|932.6|6455
1636989420000|2021-11-15 15:17:00|||||||||486
1636989430000|2021-11-15 15:17:10|933||933.2||933.2||933||612
1636989440000|2021-11-15 15:17:20|933.4|933|933.4|933|933.4|933.2|933.4|933|113
1636989460000|2021-11-15 15:17:40|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|0
1636989470000|2021-11-15 15:17:50||933.4||933.4||933.4||933.2|1092
1636989480000|2021-11-15 15:18:00|933.4|933.2|933.4|933|933.4|933.2|933.2|933|5174
1636989490000|2021-11-15 15:18:10|933.2|932.8|933.2|933|933.2|933|933.2|932.8|3266
1636989510000|2021-11-15 15:18:30|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933|472
1636989530000|2021-11-15 15:18:50|933.8|933.4|934|933.8|934|933.8|933.8|933.4|4564
1636989540000|2021-11-15 15:19:00|934.2|934|934.2|934|934.2|934|934.2|934|2984
1636989550000|2021-11-15 15:19:10|934.4|934.2|934.4|934|934.4|934.2|934.4|934|442
1636989570000|2021-11-15 15:19:30|934.2|934.2|934.4|934|934.4|934.2|934.2|934|1046
1636989580000|2021-11-15 15:19:40|||||||||1041
1636989600000|2021-11-15 15:20:00|934.2|933.8|934|933.6|934.4|933.8|933.8|933.6|8628
1636989610000|2021-11-15 15:20:10|933.8|933.4|934|933.6|934|933.8|933.8|933.4|2462
1636989620000|2021-11-15 15:20:20|934.2|933.8|934.2|934|934.4|934|934.2|933.8|8935
1636989640000|2021-11-15 15:20:40|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|3753
1636989650000|2021-11-15 15:20:50|934.2|934|934.4|934|934.4|934|934.2|934|1289
1636989680000|2021-11-15 15:21:20|||||||||100
1636989690000|2021-11-15 15:21:30|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|2940
1636989710000|2021-11-15 15:21:50|935|934.6|935.2|934.8|935.2|934.8|935|934.6|4735
1636989730000|2021-11-15 15:22:10|935|934.6|934.6|934.2|935.2|934.6|934.6|934.2|25810
1636989740000|2021-11-15 15:22:20|934.4|934|934.4|934|934.4|934.2|934.2|934|8725
1636989770000|2021-11-15 15:22:50||934.2||934.2||934.2||934.2|0
1636989780000|2021-11-15 15:23:00|934.2|934|934|933.6|934.2|934|933.8|933.6|9309
1636989800000|2021-11-15 15:23:20|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|880
1636989900000|2021-11-15 15:25:00|934|933.6|933.8|933.6|934|933.6|933.8|933.6|3737
1636989910000|2021-11-15 15:25:10|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|7711
1636989920000|2021-11-15 15:25:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|4462
1636989950000|2021-11-15 15:25:50|933.8|933.4|934|933.6|934|933.6|933.8|933.2|13037
1636989960000|2021-11-15 15:26:00|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|1613
1636989970000|2021-11-15 15:26:10|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.2|11522
1636990030000|2021-11-15 15:27:10||933.6||933.6||933.6||933.6|0
1636990050000|2021-11-15 15:27:30|934|933.8|934|933.8|934.2|933.8|934|933.8|2281
1636990060000|2021-11-15 15:27:40|934.2||934.2||934.2||934.2||0
1636990070000|2021-11-15 15:27:50|934|933.6|934|933.6|934|933.6|933.8|933.6|6128
1636990100000|2021-11-15 15:28:20||933.8||933.8||933.8||933.8|0
1636990110000|2021-11-15 15:28:30|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|5464
1636990120000|2021-11-15 15:28:40|933.6|933.4|933.8|933.6|933.8|933.6|933.6|933.4|7411
1636990130000|2021-11-15 15:28:50|||||||||250
1636990140000|2021-11-15 15:29:00|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|1579
1636990180000|2021-11-15 15:29:40|933.4||933.6||933.6||933.4||0
1636990200000|2021-11-15 15:30:00|933.4||933.6||933.6||933.4||0
1636990240000|2021-11-15 15:30:40||933.4||933.2||933.4||933.2|0
1636990280000|2021-11-15 15:31:20||933.4||933.4||933.4||933.4|1610
1636990300000|2021-11-15 15:31:40|933.4|933.2|933.2|932.8|933.6|933.2|933|932.8|24636
1636990310000|2021-11-15 15:31:50||933||932.8||933||932.8|51
1636990320000|2021-11-15 15:32:00|933|932.6|932.8|932.6|933|932.6|932.8|932.4|5266
1636990330000|2021-11-15 15:32:10|933|932.8|932.8|932.6|933|932.8|932.8|932.6|10637
1636990350000|2021-11-15 15:32:30|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|74
1636990360000|2021-11-15 15:32:40|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|6907
1636990390000|2021-11-15 15:33:10||932.4||932.4||932.4||932.2|6046
1636990400000|2021-11-15 15:33:20|932.8|932.6|932.6|932.4|932.8|932.6|932.6|932.4|3624
1636990410000|2021-11-15 15:33:30|||||||||200
1636990420000|2021-11-15 15:33:40|932.8||932.8||932.8||932.8||1341
1636990430000|2021-11-15 15:33:50|932.6|932.6|932.8|932.6|932.8|932.6|932.6|932.4|1923
1636990440000|2021-11-15 15:34:00|933|932.8|933.6|933.2|933.6|933.2|933|932.8|13326
1636990450000|2021-11-15 15:34:10|||||||||300
1636990490000|2021-11-15 15:34:50|933.4|933.4|933.2|933|933.6|933.4|933.2|933|12168
1636990500000|2021-11-15 15:35:00|933.4||933.4||933.4||933.2||527
1636990520000|2021-11-15 15:35:20|933.2|932.8|932.8|932.4|933.2|932.8|932.8|932.4|8086
1636990530000|2021-11-15 15:35:30|932.6||932.6||932.6||932.6||0
1636990550000|2021-11-15 15:35:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|850
1636990610000|2021-11-15 15:36:50|932.4|932|932|931.6|932.6|932|931.8|931.6|28140
1636990620000|2021-11-15 15:37:00|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|12693
1636990630000|2021-11-15 15:37:10|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|1902
1636990690000|2021-11-15 15:38:10|932|931.6|931.8|931.4|932|931.6|931.8|931.4|9821
1636990700000|2021-11-15 15:38:20|932|931.6|932|931.6|932|931.6|932|931.6|1639
1636990710000|2021-11-15 15:38:30|931.8||931.8||931.8||931.8||1
1636990720000|2021-11-15 15:38:40|932|931.8|931.8|931.6|932|931.8|931.8|931.6|4300
1636990730000|2021-11-15 15:38:50|932|931.8|932|931.8|932|931.8|932|931.8|1341
1636990740000|2021-11-15 15:39:00|||||||||29
1636990760000|2021-11-15 15:39:20|932.2|932|931.8|931.6|932.4|932.2|931.8|931.6|17377
1636990780000|2021-11-15 15:39:40|932||932||932||932||1353
1636990810000|2021-11-15 15:40:10|932.2|931.8|932.4|932|932.4|932|932.2|931.8|2443
1636990830000|2021-11-15 15:40:30|932.2||932.4||932.4||932.2||115
1636990860000|2021-11-15 15:41:00|932.6|932.2|933|932.6|933|932.8|932.6|932.2|8096
1636990870000|2021-11-15 15:41:10|932.8|932.8|933|932.6|933|932.8|932.8|932.6|789
1636990880000|2021-11-15 15:41:20|932.8|932.4|932.8|932.4|933|932.6|932.6|932.4|2888
1636990890000|2021-11-15 15:41:30||932.6||932.6||932.6||932.4|332
1636990900000|2021-11-15 15:41:40|933||933||933||932.8||59
1636990910000|2021-11-15 15:41:50|932.8|932.4|932.4|932|932.8|932.6|932.4|932|8853
1636990920000|2021-11-15 15:42:00|932.6|932.2|932.4|932|932.6|932.2|932.2|932|2289
1636990930000|2021-11-15 15:42:10|932.2||932.2||932.2||932.2||0
1636990950000|2021-11-15 15:42:30|932.4|932.2|932.4|932|932.4|932.2|932.2|932|9059
1636990970000|2021-11-15 15:42:50|||||||||200
1636990980000|2021-11-15 15:43:00|||||||||1400
1636990990000|2021-11-15 15:43:10|||||||||103
1636991020000|2021-11-15 15:43:40||932.2||932||932.2||932|4266
1636991040000|2021-11-15 15:44:00|932.2|931.8|931.8|931.4|932.4|931.8|931.6|931.4|14281
1636991050000|2021-11-15 15:44:10|||||||||2371
1636991070000|2021-11-15 15:44:30|932|931.6|932|931.6|932|931.8|931.8|931.6|8353
1636991080000|2021-11-15 15:44:40|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|3849
1636991120000|2021-11-15 15:45:20|932|931.6|932|931.6|932.2|931.8|931.8|931.6|11173
1636991130000|2021-11-15 15:45:30||931.8||931.6||931.8||931.6|1824
1636991160000|2021-11-15 15:46:00|931.8|931.4|932.2|932|932.2|932|931.6|931.4|23446
1636991170000|2021-11-15 15:46:10|932.4|932.2|932.4|932|932.4|932.2|932.4|932|3320
1636991180000|2021-11-15 15:46:20|||||||||1611
1636991200000|2021-11-15 15:46:40||932.2||932||932.2||932|0
1636991220000|2021-11-15 15:47:00|932.2||932.4||932.4||932.2||496
1636991240000|2021-11-15 15:47:20|||||||||750
1636991260000|2021-11-15 15:47:40||932.2||932.2||932.2||932.2|823
1636991270000|2021-11-15 15:47:50|||||||||600
1636991280000|2021-11-15 15:48:00|932.6|932.4|933|932.6|933|932.8|932.6|932.4|30206
1636991380000|2021-11-15 15:49:40|933.2|932.8|933.4|933|933.6|933.2|933.2|932.8|10770
1636991400000|2021-11-15 15:50:00|||||||||1873
1636991430000|2021-11-15 15:50:30|||||||||600
1636991450000|2021-11-15 15:50:50|933.6|933.2|934.2|933.8|934.2|934|933.6|933.2|18100
1636991460000|2021-11-15 15:51:00||934||933.8||934||933.8|0
1636991470000|2021-11-15 15:51:10|934|933.6|933.6|933.2|934.2|933.6|933.4|933.2|30784
1636991480000|2021-11-15 15:51:20|933.4|933|933|932.6|933.4|933|932.8|932.6|22429
1636991500000|2021-11-15 15:51:40|932.8|932.4|932.8|932.6|933|932.6|932.6|932.4|15795
1636991510000|2021-11-15 15:51:50|933|932.8|932.8|932.6|933|932.8|932.8|932.6|5558
1636991520000|2021-11-15 15:52:00|933|932.4|933.6|933.2|933.6|933.4|932.8|932.4|99948
1636991530000|2021-11-15 15:52:10|933.4|933.4|933.4|933.2|933.4|933.4|933.4|933.2|1164
1636991540000|2021-11-15 15:52:20|933|933|933|932.6|933|933.2|932.8|932.6|8653
1636991550000|2021-11-15 15:52:30|932.8|932.8|932.8|932.6|932.8|932.8|932.8|932.6|1277
1636991560000|2021-11-15 15:52:40|933||933||933||933||764
1636991570000|2021-11-15 15:52:50|932.8|932.4|933|932.8|933|932.8|932.8|932.4|6436
1636991580000|2021-11-15 15:53:00|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|2381
1636991590000|2021-11-15 15:53:10||932.6||932.6||932.6||932.6|0
1636991600000|2021-11-15 15:53:20|||||||||2021
1636991610000|2021-11-15 15:53:30|933|932.8|932.8|932.6|933|932.8|932.8|932.6|4081
1636991630000|2021-11-15 15:53:50|||||||||100
1636991640000|2021-11-15 15:54:00|||||||||1421
1636991650000|2021-11-15 15:54:10|||||||||500
1636991670000|2021-11-15 15:54:30|933|932.8|932.8|932.6|933|932.8|932.8|932.6|4921
1636991700000|2021-11-15 15:55:00|933|932.8|932.8|932.6|933|932.8|932.8|932.6|500
1636991730000|2021-11-15 15:55:30|||||||||100
1636991750000|2021-11-15 15:55:50|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|8526
1636991770000|2021-11-15 15:56:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|831
1636991790000|2021-11-15 15:56:30|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|12903
1636991820000|2021-11-15 15:57:00|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|3824
1636991840000|2021-11-15 15:57:20|932.6|932.2|932.6|932.2|932.6|932.2|932.4|932.2|2663
1636991870000|2021-11-15 15:57:50|932.4|932|932.4|932|932.4|932.2|932.2|932|11760
1636991960000|2021-11-15 15:59:20||932.2||932.2||932.2||932.2|102
1636991980000|2021-11-15 15:59:40|||||||||1200
1636991990000|2021-11-15 15:59:50|932.2|932|932.2|932|932.2|932|932.2|932|7487
1636992000000|2021-11-15 16:00:00|932.4||932.2||932.4||932.2||0
1636992010000|2021-11-15 16:00:10|932.4|932.2|932.4|932.2|932.4|932.2|932.2|932|5791
1636992040000|2021-11-15 16:00:40|932.6|932.4|932.6|932.2|932.6|932.4|932.4|932.2|6734
1636992060000|2021-11-15 16:01:00||932.4||932.4||932.4||932.4|1580
1636992070000|2021-11-15 16:01:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|7341
1636992080000|2021-11-15 16:01:20|932.2|932|932.4|932|932.4|932|932.2|932|3925
1636992180000|2021-11-15 16:03:00|932.2|932.2|932.4|932|932.4|932.2|932.2|932|3084
1636992230000|2021-11-15 16:03:50|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|5751
1636992240000|2021-11-15 16:04:00|932.4|932.4|932.6|932.4|932.6|932.4|932.4|932.4|61
1636992280000|2021-11-15 16:04:40|932.4|932.2|932.4|932|932.4|932.2|932.2|932|17679
1636992300000|2021-11-15 16:05:00|932.2||932.2||932.2||932.2||0
1636992310000|2021-11-15 16:05:10|||||||||1455
1636992340000|2021-11-15 16:05:40|932.4|932.2|932.4|932|932.4|932.2|932.2|932|3272
1636992350000|2021-11-15 16:05:50|932.2|932.2|932.4|932|932.4|932.2|932.2|932|2418
1636992360000|2021-11-15 16:06:00|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|7973
1636992420000|2021-11-15 16:07:00|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.2|4915
1636992430000|2021-11-15 16:07:10|||||||||150
1636992450000|2021-11-15 16:07:30|933|932.6|932.8|932.4|933|932.6|932.8|932.4|7308
1636992460000|2021-11-15 16:07:40|933|932.6|932.8|932.4|933|932.8|932.6|932.4|10288
1636992470000|2021-11-15 16:07:50|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|3479
1636992490000|2021-11-15 16:08:10|932.6||932.6||932.8||932.6||1914
1636992500000|2021-11-15 16:08:20|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|756
1636992510000|2021-11-15 16:08:30|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1760
1636992540000|2021-11-15 16:09:00||932.6||932.6||932.6||932.6|2929
1636992590000|2021-11-15 16:09:50|||||||||6827
1636992600000|2021-11-15 16:10:00|||||||||139
1636992610000|2021-11-15 16:10:10|||||||||9151
1636992620000|2021-11-15 16:10:20|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1473
1636992630000|2021-11-15 16:10:30||932.6||932.6||932.6||932.6|0
1636992650000|2021-11-15 16:10:50|||||||||776
1636992660000|2021-11-15 16:11:00|933|932.8|932.8|932.6|933|932.8|932.8|932.6|5724
1636992670000|2021-11-15 16:11:10|933|932.8|933.4|933|933.4|933.2|933|932.8|5759
1636992680000|2021-11-15 16:11:20|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933|148621
1636992690000|2021-11-15 16:11:30|933.4|933|933.4|933|933.4|933|933.2|933|609462
1636992700000|2021-11-15 16:11:40|933.2|933.2|933.2|933|933.2|933.2|933.2|933|1625
1636992720000|2021-11-15 16:12:00|||||||||6348
1636992730000|2021-11-15 16:12:10|933.4|933.2|933.4|933|933.4|933.2|933.2|933|5733
1636992750000|2021-11-15 16:12:30|933.6|933.2|933.6|933.4|933.6|933.4|933.2|933|16177
1636992760000|2021-11-15 16:12:40|933.8|933.6|933.8|933.4|933.8|933.6|933.6|933.4|1364
1636992770000|2021-11-15 16:12:50|933.6|933.2|933.4|933.2|933.6|933.4|933.4|933.2|14101
1636992800000|2021-11-15 16:13:20|||||||||83
1636992810000|2021-11-15 16:13:30|933.6||933.6||933.6||933.6||1601
1636992820000|2021-11-15 16:13:40||933.4||933.4||933.4||933.4|0
1636992830000|2021-11-15 16:13:50|933.4|933.2|933.4|933.2|933.4|933.4|933.4|933.2|9547
1636992840000|2021-11-15 16:14:00|933.2|933|933.4|933|933.4|933.2|933.2|933|14425
1636992850000|2021-11-15 16:14:10|||||||||11250
1636992860000|2021-11-15 16:14:20|933.2|932.8|933.2|932.8|933.4|933|933|932.8|9787
1636992870000|2021-11-15 16:14:30|933||933||933.2||933||2009
1636992890000|2021-11-15 16:14:50|||||||||5
1636992900000|2021-11-15 16:15:00|932.8|932.6|932.8|932.6|933|932.6|932.6|932.4|19471
1636992910000|2021-11-15 16:15:10|||||||||2503
1636992920000|2021-11-15 16:15:20|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|6691
1636992930000|2021-11-15 16:15:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|6040
1636992940000|2021-11-15 16:15:40||932.4||932.4||932.4||932.4|0
1636992960000|2021-11-15 16:16:00|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|17586
1636992980000|2021-11-15 16:16:20||932.6||932.6||932.6||932.6|0
1636992990000|2021-11-15 16:16:30|||||||||6733
1636993000000|2021-11-15 16:16:40|||||||||1588
1636993010000|2021-11-15 16:16:50|||||||||6596
1636993020000|2021-11-15 16:17:00|933||933||933||933||3306
1636993030000|2021-11-15 16:17:10|||||||||1699
1636993040000|2021-11-15 16:17:20||932.8||932.8||932.8||932.6|1144
1636993070000|2021-11-15 16:17:50|933.2|933|933|932.8|933.2|933|933|932.8|13723
1636993080000|2021-11-15 16:18:00|932.8|932.6|933|932.6|933|932.6|932.8|932.6|2343
1636993110000|2021-11-15 16:18:30|932.8||932.8||933||932.8||6056
1636993130000|2021-11-15 16:18:50|||||||||703
1636993140000|2021-11-15 16:19:00|933||933||933||933||5507
1636993150000|2021-11-15 16:19:10|932.8||933||933||932.8||242
1636993160000|2021-11-15 16:19:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|10912
1636993170000|2021-11-15 16:19:30|932.8|932.4|932.8|932.4|932.8|932.4|932.6|932.4|6051
1636993180000|2021-11-15 16:19:40|933|932.6|933|932.6|933|932.8|933|932.6|23722
1636993190000|2021-11-15 16:19:50|932.8||933||933||932.8||303
1637049680000|2021-11-16 08:01:20|928.2|925|928|925.2|928.2|925.2|928|925|186954
1637049690000|2021-11-16 08:01:30|927.8||927.6||928||927.6||1926
1637049700000|2021-11-16 08:01:40|927.4|925.4|927.6|925.2|927.6|925.4|927.4|925.2|4900
1637049710000|2021-11-16 08:01:50|927.2|925.4|927.2|925.4|927.2|925.4|927.2|925.4|0
1637049720000|2021-11-16 08:02:00|927|925.6|925.4|924.2|927|926.4|925.4|924.2|274668
1637049730000|2021-11-16 08:02:10|925.2|924|924|923|925.2|924|923.8|923|11977
1637049740000|2021-11-16 08:02:20|923.4|922.8|926|924.6|926.4|926|923|922.2|22166
1637049750000|2021-11-16 08:02:30|925.8|924.8|924.2|922.6|926|924.8|923.6|922.2|7685
1637049760000|2021-11-16 08:02:40|923.8|922.4|923.4|922.2|923.8|922.4|923.4|922.2|0
1637049770000|2021-11-16 08:02:50|923.6|922.4|923.6|922.4|923.6|922.4|923.6|922.4|2070
1637049780000|2021-11-16 08:03:00|924|922.6|923.8|922.6|924|922.8|923.8|922.6|1965
1637049790000|2021-11-16 08:03:10|923.6|922.8|923.4|922.6|923.6|922.8|923.4|922.6|2951
1637049800000|2021-11-16 08:03:20|923.6||923.4||923.6||923.4||0
1637049810000|2021-11-16 08:03:30|923.2|922.4|923.2|922.2|923.4|922.4|922.8|922.2|1152
1637049820000|2021-11-16 08:03:40|923|922|921.6|921|923|922|921.6|921|16542
1637049840000|2021-11-16 08:04:00|||||||||857
1637049850000|2021-11-16 08:04:10|921.4||921.4||921.4||921.4||0
1637049870000|2021-11-16 08:04:30|||||||||2000
1637049880000|2021-11-16 08:04:40|||||||||2066
1637049900000|2021-11-16 08:05:00|921.2|920.8|921|920.2|921.4|921|920.8|920.2|36040
1637049910000|2021-11-16 08:05:10|920.8|920|919.6|919|921|920.2|919.2|918.4|187454
1637049920000|2021-11-16 08:05:20|919.4|918.6|920.4|919.6|920.4|919.6|919.4|918.6|46245
1637049930000|2021-11-16 08:05:30|920.6|920|920.4|919.8|920.6|920.2|920|919.6|22682
1637049940000|2021-11-16 08:05:40|920.6|920|920.4|919.8|920.8|920.4|920.2|919.6|7817
1637049950000|2021-11-16 08:05:50|920.6|920|920.6|920|920.6|920.4|920.4|920|1338
1637049960000|2021-11-16 08:06:00|920.8|920.2|921.2|920.4|921.2|920.8|920.8|920.2|15616
1637049970000|2021-11-16 08:06:10|921|920.2|920.8|920.2|921|920.4|920|919.4|34453
1637049980000|2021-11-16 08:06:20|920.6|920|920|919.4|920.8|920|920|919.4|17348
1637049990000|2021-11-16 08:06:30|919.8|919.2|920|919.2|920|919.4|919.6|919|9712
1637050000000|2021-11-16 08:06:40|919.8|919|919.8|919.2|919.8|919.4|919.8|919|2441
1637050010000|2021-11-16 08:06:50|919.6|919|919.8|919|919.8|919.2|919.6|919|280
1637050020000|2021-11-16 08:07:00|919.6|918.8|918.6|918|919.8|918.8|918.6|918|16412
1637050030000|2021-11-16 08:07:10|918.4|917.8|915.4|914.8|918.6|917.8|914.8|914|127400
1637050040000|2021-11-16 08:07:20|915|915|915.8|914.8|915.8|915.2|915|914.8|11125
1637050050000|2021-11-16 08:07:30|916|915.4|915.6|914.8|916|915.6|915.2|914|20218
1637050060000|2021-11-16 08:07:40|915.8|915|916.2|915.6|916.2|915.6|915.8|915|6223
1637050070000|2021-11-16 08:07:50|916|915.4|916|915.4|916.2|916|915.8|915.2|20178
1637050080000|2021-11-16 08:08:00|915.8|915.6|916|915.2|916|915.6|915.8|915.2|236
1637050090000|2021-11-16 08:08:10|916.2|915.4|916|915.6|916.2|915.6|916|915.4|6232
1637050100000|2021-11-16 08:08:20|916.2|916|916.2|915.2|916.2|916|915.8|915.2|5842
1637050110000|2021-11-16 08:08:30|916||916||916||916||0
1637050120000|2021-11-16 08:08:40|915.8|915.4|916.4|916|916.4|916|915.8|915.4|27815
1637050130000|2021-11-16 08:08:50|916.2|915.6|916.4|915.6|916.4|915.6|916.2|915.6|606
1637050140000|2021-11-16 08:09:00||915.4||915.4||915.4||915.4|5240
1637050150000|2021-11-16 08:09:10|916.2||916.2||916.2||916.2||4397
1637050160000|2021-11-16 08:09:20|916.4|915.6|916.4|915.6|916.4|916|916.4|915.6|7466
1637050170000|2021-11-16 08:09:30|916.2|915.4|916.4|915.6|916.4|915.6|916.2|915.4|2000
1637050180000|2021-11-16 08:09:40|916.6|916|916.6|916|916.6|916.2|916.4|916|3726
1637050200000|2021-11-16 08:10:00|916.8|916.2|917.2|916.6|917.2|916.8|916.6|916.2|20737
1637050210000|2021-11-16 08:10:10|917.4|916.8|917.8|917.2|917.8|917.4|917.4|916.8|3074
1637050220000|2021-11-16 08:10:20|917.4|917|916.2|915.6|917.4|917.2|916|915.6|45470
1637050240000|2021-11-16 08:10:40|916|916|916|915.4|916|916|915.8|915.4|569
1637050250000|2021-11-16 08:10:50|916.2|915.6|916.2|915.6|916.2|916|916|915.6|10984
1637050260000|2021-11-16 08:11:00|916|915.8|915.8|915.2|916.2|916|915.8|915.2|14514
1637050270000|2021-11-16 08:11:10|915.6|915.4|915.8|915.6|916|915.6|915.4|915.2|8031
1637050280000|2021-11-16 08:11:20||915.4||915.4||915.4||915.2|500
1637050290000|2021-11-16 08:11:30|915.6|915.2|915.6|915|915.8|915.4|915.2|915|16207
1637050300000|2021-11-16 08:11:40|915.8|915.2|915.6|915|915.8|915.2|915.4|915|6
1637050310000|2021-11-16 08:11:50|915.8|915.2|915.6|915.2|915.8|915.4|915.6|915.2|2817
1637050320000|2021-11-16 08:12:00|915.8|915.4|915.6|915|915.8|915.6|915.6|915|22374
1637050330000|2021-11-16 08:12:10|915.4|914.8|914.6|914|915.6|914.8|914.4|914|67624
1637050340000|2021-11-16 08:12:20|914.4|914.2|914.4|914|915.2|914.6|914.4|914|14578
1637050350000|2021-11-16 08:12:30|914.2|913.8|913.8|913.4|914.4|913.8|913.8|913.4|22905
1637050360000|2021-11-16 08:12:40|914|913.6|913.2|912.6|914|913.6|913|912.4|19465
1637050370000|2021-11-16 08:12:50|913|912.4|913.4|913|913.4|913|912.6|912.4|23022
1637050380000|2021-11-16 08:13:00|913.2|912.8|913|912.4|913.2|912.8|913|912.2|8411
1637050390000|2021-11-16 08:13:10|913.4|912.6|913.2|912.8|913.4|912.8|913.2|912.6|4831
1637050400000|2021-11-16 08:13:20||913||912.8||913||912.8|10000
1637050410000|2021-11-16 08:13:30|913|912.6|912.4|912|913|912.6|912.4|912|7040
1637050420000|2021-11-16 08:13:40|912.6|912.2|912.4|912|912.6|912.2|912.4|912|8957
1637050430000|2021-11-16 08:13:50|912.6|912.2|912.8|912|912.8|912.2|912.6|912|15839
1637050440000|2021-11-16 08:14:00|912.6|912.2|912.6|912|912.8|912.6|912.6|912|21847
1637050450000|2021-11-16 08:14:10|912.4|911.4|911.8|911.6|912.4|911.6|911.8|911.2|45551
1637050460000|2021-11-16 08:14:20|911.6|911.4|911.2|910.8|911.6|911.4|911|910.4|24344
1637050470000|2021-11-16 08:14:30|911||911||911||911||0
1637050480000|2021-11-16 08:14:40|911.2|910.4|911|910.4|911.2|910.4|911|910.4|4004
1637050490000|2021-11-16 08:14:50|910.8|910.2|909.6|909.2|910.8|910.4|908.6|908|224455
1637050500000|2021-11-16 08:15:00|909.4||909.6||909.6||909.4||1717
1637050510000|2021-11-16 08:15:10|909.8|909.4|909.4|908.8|909.8|909.4|908.4|907.6|34622
1637050520000|2021-11-16 08:15:20|909.6|909.2|909.2|908.8|909.8|909.4|909.2|908.6|25463
1637050530000|2021-11-16 08:15:30|909|908.4|909|908.4|909|908.4|909|908.4|4533
1637050540000|2021-11-16 08:15:40|909.2|908.6|910.4|910|910.6|910|909.2|908.6|45517
1637050550000|2021-11-16 08:15:50|910.6|910.2|911.4|910.8|911.4|910.8|910.6|910|19263
1637050560000|2021-11-16 08:16:00|911.2|910.6|912|911.4|912.2|911.8|911.2|910.6|7941
1637050570000|2021-11-16 08:16:10|912.2|911.6|912.6|912|912.6|912|912.2|911.6|2938
1637050580000|2021-11-16 08:16:20||911.8||911.8||911.8||911.8|0
1637050590000|2021-11-16 08:16:30|912.8|912|913.2|912.8|913.2|912.8|912.8|912|14127
1637050600000|2021-11-16 08:16:40|913.4|913|913.4|913|913.4|913|912.8|912.4|16620
1637050610000|2021-11-16 08:16:50|913.2|912.8|913.4|912.8|913.4|912.8|913.2|912.6|186
1637050620000|2021-11-16 08:17:00||913||913||913.2||913|9568
1637050630000|2021-11-16 08:17:10||913.2||913.2||913.2||912.8|693
1637050640000|2021-11-16 08:17:20|913.6|913.4|915|914.4|915.2|914.4|913.6|913.4|3695
1637050650000|2021-11-16 08:17:30|915.2|914.6|915.2|914.6|915.2|914.6|915.2|914.6|0
1637050660000|2021-11-16 08:17:40|915.4|914.8|915.8|915.2|915.8|915.4|915.4|914.8|5001
1637050670000|2021-11-16 08:17:50|916|915.4|916.8|916|916.8|916.2|915.8|915.2|15593
1637050680000|2021-11-16 08:18:00|916.6|916.2|918.8|918.4|918.8|918.4|916.6|916.2|55639
1637050690000|2021-11-16 08:18:10|919|918.6|920|919.6|920.4|920|918.8|918.4|51009
1637050700000|2021-11-16 08:18:20|919.8|919.4|919.4|919|919.8|919.6|919.4|918.8|31841
1637050720000|2021-11-16 08:18:40|919.2|919.2|919.4|918.8|919.8|919.2|919|918.6|19133
1637050730000|2021-11-16 08:18:50|919.2|918.6|919.2|918.6|919.2|918.6|919.2|918.6|410
1637050740000|2021-11-16 08:19:00|919.4|918.8|920.2|919.6|920.2|919.8|919.4|918.8|14130
1637050750000|2021-11-16 08:19:10|920|920|920|919.6|920|920|920|919.6|400
1637050770000|2021-11-16 08:19:30|919.8|919.2|919|918.6|920|919.2|919|918.6|6945
1637050790000|2021-11-16 08:19:50|918.8|918.8|919.4|918.6|919.6|919|918.8|918.6|19341
1637050800000|2021-11-16 08:20:00|919.6|919|919.6|919.2|919.6|919.2|919.6|918.6|2209
1637050820000|2021-11-16 08:20:20|||||||||2608
1637050830000|2021-11-16 08:20:30||919.4||919.4||919.4||919.4|0
1637050850000|2021-11-16 08:20:50|||||||||100
1637050880000|2021-11-16 08:21:20|919.4|919.2|919.6|919.2|919.6|919.4|919.4|919.2|9416
1637050890000|2021-11-16 08:21:30|919.4|918.8|919.2|918.6|919.4|918.8|919.2|918.6|1255
1637050900000|2021-11-16 08:21:40|919.4|918.8|919.2|918.6|919.4|918.8|919.2|918.6|800
1637050930000|2021-11-16 08:22:10|919.4|918.8|920.2|919.6|920.2|919.6|919.4|918.8|5069
1637050940000|2021-11-16 08:22:20|920|919.4|920.2|919.4|920.2|919.4|920|919.2|0
1637050950000|2021-11-16 08:22:30|920.4|919.6|920.2|919.8|920.4|919.8|920.2|919.6|5860
1637050960000|2021-11-16 08:22:40|920.4|919.6|920|919.6|920.4|919.6|920|919.6|4889
1637050980000|2021-11-16 08:23:00|919.8|919.4|919.4|918.8|919.8|919.4|919.4|918.6|8110
1637051010000|2021-11-16 08:23:30|919.2|918.6|919|918.6|919.2|918.6|918.8|918.6|14411
1637051020000|2021-11-16 08:23:40|919.2|918.8|919.4|918.6|919.4|918.8|919.2|918.6|2039
1637051050000|2021-11-16 08:24:10|919.2||919.2||919.2||919.2||0
1637051060000|2021-11-16 08:24:20|919|918.4|918|917.4|919.2|918.4|918|917.4|23408
1637051090000|2021-11-16 08:24:50|917.8|917.2|917.6|917.2|917.8|917.2|917.4|917|3752
1637051100000|2021-11-16 08:25:00||917||917||917||917|0
1637051130000|2021-11-16 08:25:30|917.8|917.2|918.8|918|918.8|918|917.8|917.2|7745
1637051140000|2021-11-16 08:25:40|918.6||918.6||918.6||918.4||189
1637051150000|2021-11-16 08:25:50|918.8|918.2|918.8|918.2|918.8|918.2|918.8|918.2|1000
1637051160000|2021-11-16 08:26:00|918.6|918|918.6|918|918.8|918|918.6|918|0
1637051180000|2021-11-16 08:26:20|918.8|918.4|919.6|918.8|920|919.4|918.8|918|15828
1637051190000|2021-11-16 08:26:30|919.4|918.6|919|918.2|919.4|918.6|919|918.2|362
1637051200000|2021-11-16 08:26:40||918.4||918.4||918.4||918.4|0
1637051210000|2021-11-16 08:26:50||918.2||918.2||918.2||918.2|0
1637051220000|2021-11-16 08:27:00|918.8||918.8||918.8||918.8||0
1637051230000|2021-11-16 08:27:10||918.4||918.4||918.4||918.4|0
1637051250000|2021-11-16 08:27:30|919|918.6|920.6|920.2|920.6|920.2|919|918.6|5688
1637051260000|2021-11-16 08:27:40||920||920||920||920|0
1637051270000|2021-11-16 08:27:50|920.8|920.2|921.2|920.6|921.2|920.6|920.8|920.2|3898
1637051280000|2021-11-16 08:28:00|921.4|920.8|922|921.4|922.2|921.4|921.4|920.8|2717
1637051290000|2021-11-16 08:28:10|921.8|921.6|921.4|920.8|921.8|921.6|921.4|920.6|16837
1637051300000|2021-11-16 08:28:20|921.2|920.6|921.2|920.6|921.2|920.6|921.2|920.6|0
1637051310000|2021-11-16 08:28:30|||||||||1000
1637051330000|2021-11-16 08:28:50||920.8||920.6||920.8||920.6|2616
1637051350000|2021-11-16 08:29:10||920.8||920.8||920.8||920.8|0
1637051380000|2021-11-16 08:29:40|921.4|921|921.4|920.8|921.4|921.2|921.4|920.8|1491
1637051390000|2021-11-16 08:29:50|921.6|921|921.6|921|921.6|921.4|921|920.8|12787
1637051400000|2021-11-16 08:30:00||921.2||921.2||921.2||921.2|0
1637051410000|2021-11-16 08:30:10|921.4|921|921.6|920.8|921.6|921|921.2|920.8|6756
1637051430000|2021-11-16 08:30:30|921.4|921|920.6|920|921.4|921|920.4|920|16719
1637051440000|2021-11-16 08:30:40|920.8|920.2|921.2|920.8|921.2|920.8|920.8|920.2|9634
1637051450000|2021-11-16 08:30:50|921.4|921|921.8|921|921.8|921|921.4|921|2425
1637051460000|2021-11-16 08:31:00|921.6|920.8|921.6|921|921.6|921|921|920.4|7321
1637051470000|2021-11-16 08:31:10|921.2|920.8|921.4|920.8|921.4|920.8|920.6|920.2|10078
1637051480000|2021-11-16 08:31:20|921.6|921|921.8|921.2|922|921.8|921.2|921|29327
1637051490000|2021-11-16 08:31:30|922|921.4|921.4|921.2|922|921.6|921.4|921.2|3977
1637051500000|2021-11-16 08:31:40|921.6||921.8||921.8||921.6||0
1637051520000|2021-11-16 08:32:00|921.6|921|921.4|921|921.6|921.4|921.2|921|13668
1637051530000|2021-11-16 08:32:10|921.6|921.2|921.8|921.2|921.8|921.2|921.6|921.2|1121
1637051550000|2021-11-16 08:32:30|922|921.4|922|921.6|922|921.6|922|921.4|1354
1637051560000|2021-11-16 08:32:40|922.4|921.8|922.2|921.6|922.4|922|922.2|921.6|25901
1637051580000|2021-11-16 08:33:00|922.4|921.8|922.4|921.8|922.4|922|922.4|921.8|1000
1637051600000|2021-11-16 08:33:20|922.6|922|922.6|922.2|922.8|922.4|922.6|922|6416
1637051610000|2021-11-16 08:33:30|922.4|921.8|922.2|921.8|922.4|921.8|922.2|921.8|2093
1637051620000|2021-11-16 08:33:40|922|921.6|921.6|921|922|921.6|921.4|921|4148
1637051630000|2021-11-16 08:33:50|||||||||800
1637051640000|2021-11-16 08:34:00|921.4|921.2|921.6|921.2|921.8|921.4|921.4|921|11768
1637051660000|2021-11-16 08:34:20|921.4|921|921.4|921|921.6|921|921.2|921|33132
1637051670000|2021-11-16 08:34:30|921.2|921.2|921.6|921|921.6|921.4|921.2|921|41072
1637051690000|2021-11-16 08:34:50|921.2|921.2|921.6|921.4|921.6|921.4|921.2|921.2|21636
1637051700000|2021-11-16 08:35:00|921.8|921.2|921.6|921.2|921.8|921.4|921.4|921.2|1865
1637051710000|2021-11-16 08:35:10|||||||||519
1637051720000|2021-11-16 08:35:20|921.4|921|921|920.6|921.4|921|921|920.6|7789
1637051730000|2021-11-16 08:35:30|920.8|920.4|920.8|920.2|920.8|920.4|920.8|920.2|2938
1637051740000|2021-11-16 08:35:40||920||920.2||920.2||920|0
1637051760000|2021-11-16 08:36:00|920.6|920|920.4|920|920.6|920|920.4|920|5
1637051770000|2021-11-16 08:36:10||920.2||920||920.2||920|100
1637051790000|2021-11-16 08:36:30|920.6|920.2|921|920.6|921|920.6|920.6|920.2|2442
1637051800000|2021-11-16 08:36:40|921.2|920.8|921.6|920.8|921.6|920.8|921.2|920.8|3352
1637051810000|2021-11-16 08:36:50|921.8|921|921.8|921.2|921.8|921.2|921.6|921|500
1637051820000|2021-11-16 08:37:00|921.6|921|921.4|921|921.8|921|921.4|921|1547
1637051830000|2021-11-16 08:37:10|921.2|920.8|920.8|920.4|921.4|920.8|920.8|920.4|6767
1637051840000|2021-11-16 08:37:20||920.6||920.6||920.6||920.6|2807
1637051850000|2021-11-16 08:37:30|921.2|920.8|921.6|920.8|921.6|920.8|920.8|920.6|5395
1637051860000|2021-11-16 08:37:40|921.4|920.6|920.8|920.4|921.4|920.6|920.6|920.4|6169
1637051870000|2021-11-16 08:37:50||920.6||920.6||920.6||920.6|0
1637051890000|2021-11-16 08:38:10|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|5592
1637051900000|2021-11-16 08:38:20|920.8|920.4|921|920.6|921|920.6|920.8|920.4|1392
1637051910000|2021-11-16 08:38:30||920.8||920.8||920.8||920.8|57
1637051930000|2021-11-16 08:38:50|920.8|920.6|920.4|920.2|921|920.6|920.4|920.2|4298
1637051940000|2021-11-16 08:39:00|920.2|920|920.4|920|920.4|920.2|920.2|920|2095
1637051960000|2021-11-16 08:39:20||920.2||920||920.2||920|47
1637051970000|2021-11-16 08:39:30||920.2||920||920.2||920|0
1637051980000|2021-11-16 08:39:40|920.2|919.8|920.2|920|920.4|920|920.2|919.8|7630
1637052000000|2021-11-16 08:40:00|920.4|920.2|921.4|921|921.4|921|920.2|920.2|1932
1637052010000|2021-11-16 08:40:10|921|920.8|921.2|920.6|921.4|920.8|921|920.6|5001
1637052020000|2021-11-16 08:40:20|921.4|920.8|921.6|921|921.6|921|921.4|920.8|1500
1637052040000|2021-11-16 08:40:40|921.8||921.6||921.8||921.6||0
1637052060000|2021-11-16 08:41:00|921.8|921.4|922|921.6|922|921.6|921.8|921.4|678
1637052080000|2021-11-16 08:41:20|922.2|921.8|923.4|922.8|923.4|922.8|922.2|921.6|17328
1637052090000|2021-11-16 08:41:30|923.6|923|923.8|923.4|923.8|923.4|923.6|922.8|4575
1637052120000|2021-11-16 08:42:00|924|923.6|924|923.4|924.2|923.6|924|923.4|2956
1637052130000|2021-11-16 08:42:10|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|0
1637052140000|2021-11-16 08:42:20|924|923.8|924.2|923.8|924.2|923.8|924|923.8|0
1637052150000|2021-11-16 08:42:30|924|924|924.2|923.8|924.4|924|924|923.8|10668
1637052160000|2021-11-16 08:42:40|924.4|924|924.4|924|924.4|924|924.4|923.8|2799
1637052180000|2021-11-16 08:43:00|924.2|923.8|923.6|923.4|924.4|923.8|923.6|923.4|19054
1637052190000|2021-11-16 08:43:10|923.8||923.8||923.8||923.8||1000
1637052200000|2021-11-16 08:43:20||923.6||923.4||923.6||923.4|0
1637052210000|2021-11-16 08:43:30|923.6|923|922.4|921.8|923.6|923.2|922.4|921.8|15631
1637052220000|2021-11-16 08:43:40|922.6|922.2|922.8|922.2|922.8|922.4|922.6|922.2|1996
1637052230000|2021-11-16 08:43:50||922.4||922.4||922.4||922.2|2641
1637052250000|2021-11-16 08:44:10|922.6|922|923.2|922.8|923.2|922.8|922.2|922|12629
1637052260000|2021-11-16 08:44:20|923.4|923|923.8|923.2|923.8|923.4|923.4|923|1944
1637052280000|2021-11-16 08:44:40|923.6|923|923.4|922.8|923.6|923|923.4|922.8|596
1637052300000|2021-11-16 08:45:00|923.2|923|924|923.4|924|923.4|923.2|923|676
1637052310000|2021-11-16 08:45:10|923.8|923.2|923.6|923.2|923.8|923.2|923.6|923|705
1637052320000|2021-11-16 08:45:20|923.8|923.4|924|923.4|924|923.4|923.8|923.4|0
1637052330000|2021-11-16 08:45:30|924.2|923.6|924.2|923.6|924.4|923.6|924.2|923.6|0
1637052340000|2021-11-16 08:45:40|924.4|923.8|924.4|923.8|924.6|924|924.4|923.8|2763
1637052350000|2021-11-16 08:45:50|924.6|924|924.6|924.2|924.6|924.2|924.6|924|0
1637052360000|2021-11-16 08:46:00|924.4|924|924.4|924|924.6|924.2|924.4|924|8639
1637052370000|2021-11-16 08:46:10|924.6|924.2|924.8|924.2|924.8|924.2|924.6|924|0
1637052380000|2021-11-16 08:46:20|924.6|924|924.8|924|924.8|924|924.6|924|0
1637052390000|2021-11-16 08:46:30|924.6||924.6||924.6||924.6||0
1637052440000|2021-11-16 08:47:20||924.2||924.2||924.2||924.2|769
1637052450000|2021-11-16 08:47:30|924.4|924|924.4|924.2|924.6|924.2|924.2|924|7217
1637052460000|2021-11-16 08:47:40|||||||||6424
1637052490000|2021-11-16 08:48:10|924.2|924|925.2|924.6|925.2|924.6|924.2|924|8231
1637052510000|2021-11-16 08:48:30|925||925||925||925||0
1637052520000|2021-11-16 08:48:40|925.2|924.8|925.8|925.4|925.8|925.4|925.2|924.6|14712
1637052530000|2021-11-16 08:48:50||925.6||925.4||925.6||925.4|35
1637052540000|2021-11-16 08:49:00|926|925.6|926.2|925.8|926.2|925.8|926|925.6|8806
1637052550000|2021-11-16 08:49:10|||||||||2000
1637052560000|2021-11-16 08:49:20|926.4|926|926.6|926|926.6|926.2|926.2|926|1915
1637052580000|2021-11-16 08:49:40|926.4|925.8|926|925.4|926.4|925.8|926|925.4|12635
1637052590000|2021-11-16 08:49:50|925.8|925.6|926|925.6|926|925.6|925.8|925.6|2685
1637052600000|2021-11-16 08:50:00|925.8|925.4|925.4|925|925.8|925.8|925.4|925|8121
1637052620000|2021-11-16 08:50:20|925.2|924.8|925.4|925|925.4|925|925.2|924.8|8247
1637052630000|2021-11-16 08:50:30|925.2|924.8|925|924.6|925.2|924.8|925|924.6|185
1637052640000|2021-11-16 08:50:40|925.2|924.8|925.2|924.8|925.4|925|925.2|924.8|1595
1637052650000|2021-11-16 08:50:50|925|924.6|925.2|924.6|925.2|924.6|925|924.6|8
1637052660000|2021-11-16 08:51:00|925|924.4|924.6|924|925|924.4|924.6|924|1701
1637052670000|2021-11-16 08:51:10||924.2||924.2||924.2||924.2|0
1637052680000|2021-11-16 08:51:20|924.8|924.4|924.8|924.2|925|924.4|924.8|924.2|126
1637052690000|2021-11-16 08:51:30|925|924.4|925|924.4|925|924.4|924.6|924.4|6276
1637052700000|2021-11-16 08:51:40|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|0
1637052710000|2021-11-16 08:51:50|925.4|924.8|925.2|924.6|925.4|924.8|925.2|924.6|0
1637052740000|2021-11-16 08:52:20|925|924.8|925.2|924.8|925.2|924.8|924.8|924.8|3339
1637052750000|2021-11-16 08:52:30|925|924.6|925.2|924.6|925.2|924.6|925|924.6|100
1637052760000|2021-11-16 08:52:40||924.8||924.8||924.8||924.8|0
1637052770000|2021-11-16 08:52:50||925||924.8||925||924.8|55
1637052790000|2021-11-16 08:53:10|925.4|925|925.8|925.2|925.8|925.2|925.4|925|250
1637052820000|2021-11-16 08:53:40||925.4||925.4||925.6||925.4|55
1637052830000|2021-11-16 08:53:50|925.6|925.2|925.2|924.6|925.6|925.2|925.2|924.6|8241
1637052840000|2021-11-16 08:54:00|925|924.4|924.8|924.2|925|924.4|924.8|924.2|103
1637052860000|2021-11-16 08:54:20|924.6|924|924.2|924|924.6|924|924.2|924|1669
1637052870000|2021-11-16 08:54:30|924.4|924.2|924.6|924|924.6|924.2|924.4|924|2049
1637052880000|2021-11-16 08:54:40|924.4||924.4||924.4||924.2||803
1637052900000|2021-11-16 08:55:00|924.6|924.2|924.8|924.6|925.2|924.6|924.6|924|7704
1637052910000|2021-11-16 08:55:10|925||925||925||925||0
1637052920000|2021-11-16 08:55:20|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|1465
1637052930000|2021-11-16 08:55:30|924.8||924.8||924.8||924.8||0
1637052950000|2021-11-16 08:55:50|924.6||924.8||924.8||924.6||0
1637052960000|2021-11-16 08:56:00|925||924.8||925||924.8||0
1637052970000|2021-11-16 08:56:10|924.6|924.4|924.8|924.4|925|924.4|924.6|924.4|0
1637052980000|2021-11-16 08:56:20|925|924.6|925|924.6|925|924.6|925|924.4|1346
1637052990000|2021-11-16 08:56:30|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|919
1637053000000|2021-11-16 08:56:40||924.6||924.4||924.6||924.4|1141
1637053100000|2021-11-16 08:58:20||924.6||924.6||924.6||924.4|3081
1637053110000|2021-11-16 08:58:30|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|16
1637053120000|2021-11-16 08:58:40|924.4|924.2|925|924.6|925|924.6|924.4|924.2|6502
1637053150000|2021-11-16 08:59:10|925.2|924.8|925.2|924.8|925.2|925|924.8|924.6|4497
1637053170000|2021-11-16 08:59:30|925.4|925|925.4|925|925.4|925.2|925.4|925|2752
1637053220000|2021-11-16 09:00:20||925.2||925||925.2||925|310
1637053240000|2021-11-16 09:00:40|925.2|924.8|924.6|924.2|925.4|924.8|924.6|924.2|17393
1637053250000|2021-11-16 09:00:50|924.4|923.8|924|923.6|924.6|923.8|923.6|923.2|22540
1637053270000|2021-11-16 09:01:10|924.2|923.8|924.4|924|924.6|924.2|924.2|923.6|4021
1637053280000|2021-11-16 09:01:20|924.6|924.2|924.4|924.2|924.8|924.4|924.2|924|6675
1637053290000|2021-11-16 09:01:30|924.6|924|924.2|923.6|924.6|924|924|923.6|5999
1637053300000|2021-11-16 09:01:40||923.8||923.8||923.8||923.8|0
1637053310000|2021-11-16 09:01:50||924||923.8||924||923.8|2467
1637053320000|2021-11-16 09:02:00|924|923.6|923.4|923.2|924|923.6|923.4|923.2|6446
1637053330000|2021-11-16 09:02:10|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|4427
1637053340000|2021-11-16 09:02:20|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|6646
1637053360000|2021-11-16 09:02:40|||||||||255
1637053370000|2021-11-16 09:02:50|923.2|923|924.6|924.2|924.8|924.6|923.2|922.8|107565
1637053390000|2021-11-16 09:03:10|924.4|924|924.4|924.2|924.4|924.2|924.2|924|4217
1637053400000|2021-11-16 09:03:20|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|1000
1637053480000|2021-11-16 09:04:40|924.4|924|924|923.6|924.6|924|923.6|923.4|12797
1637053490000|2021-11-16 09:04:50|923.8|923.8|924|923.6|924|923.8|923.8|923.4|3886
1637053500000|2021-11-16 09:05:00|924.2|923.8|924.2|923.8|924.2|923.8|924|923.6|5234
1637053510000|2021-11-16 09:05:10|924|923.6|923.8|923.4|924|923.6|923.8|923.4|209
1637053530000|2021-11-16 09:05:30|923.6|923.2|923.4|923|923.6|923.2|923.4|923|2642
1637053540000|2021-11-16 09:05:40|923.2||923.2||923.2||923.2||0
1637053550000|2021-11-16 09:05:50|923|922.8|922.8|922.4|923|922.8|922.8|922.4|2746
1637053570000|2021-11-16 09:06:10|923|922.6|923|922.4|923.2|922.8|923|922.4|2959
1637053590000|2021-11-16 09:06:30|923.2|922.6|923.2|922.8|923.2|922.8|923.2|922.6|324
1637053600000|2021-11-16 09:06:40||922.6||922.6||922.6||922.6|0
1637053610000|2021-11-16 09:06:50|923||923.2||923.2||923||3700
1637053620000|2021-11-16 09:07:00|923|922.4|923.2|922.8|923.2|922.8|922.8|922.4|9705
1637053630000|2021-11-16 09:07:10|923.4|923|923.4|923|923.4|923|923.4|923|2947
1637053640000|2021-11-16 09:07:20|923.6|923.2|923.8|923.2|923.8|923.4|923.6|923.2|1200
1637053650000|2021-11-16 09:07:30|923.6|923.4|922.8|922.4|923.6|923.4|922.8|922.4|6927
1637053660000|2021-11-16 09:07:40|922.6||923||923||922.6||828
1637053670000|2021-11-16 09:07:50|922.8||922.8||922.8||922.8||0
1637053680000|2021-11-16 09:08:00|923||923||923||923||0
1637053720000|2021-11-16 09:08:40|923.2|922.6|923.2|922.8|923.2|923|923.2|922.6|872
1637053730000|2021-11-16 09:08:50|923.4|923|923.6|923.2|923.6|923.2|923.4|923|2017
1637053740000|2021-11-16 09:09:00||923.4||923.4||923.4||923.4|0
1637053760000|2021-11-16 09:09:20|923.8||923.8||923.8||923.8||1595
1637053770000|2021-11-16 09:09:30|924|923.6|924|923.4|924|923.6|924|923.4|1734
1637053790000|2021-11-16 09:09:50||923.6||923.6||923.6||923.6|0
1637053800000|2021-11-16 09:10:00|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|4065
1637053810000|2021-11-16 09:10:10|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|4136
1637053820000|2021-11-16 09:10:20|923.8|923.4|923.8|923.4|924|923.6|923.8|923.4|1401
1637053920000|2021-11-16 09:12:00|924|923.6|924.2|923.8|924.2|923.8|924|923.6|674
1637053960000|2021-11-16 09:12:40|924|923.6|924|923.4|924|923.6|923.8|923.4|4850
1637053970000|2021-11-16 09:12:50|923.8|923.2|923.8|923.2|923.8|923.2|923.4|923.2|214
1637054000000|2021-11-16 09:13:20|923.6|923.4|924|923.6|924|923.6|923.4|923.4|9606
1637054050000|2021-11-16 09:14:10||923.8||923.8||923.8||923.8|114
1637054060000|2021-11-16 09:14:20|923.8|923.6|924|923.6|924|923.8|923.8|923.6|2271
1637054070000|2021-11-16 09:14:30|923.8||923.8||923.8||923.8||0
1637054080000|2021-11-16 09:14:40|924||924||924||924||0
1637054100000|2021-11-16 09:15:00|923.8|923.4|924|923.4|924|923.4|923.8|923.4|3061
1637054170000|2021-11-16 09:16:10|924.2|923.6|924.8|924.4|924.8|924.4|924.2|923.4|10789
1637054180000|2021-11-16 09:16:20|925|924.6|925.4|925|925.4|925|925|924.6|9390
1637054190000|2021-11-16 09:16:30|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|0
1637054210000|2021-11-16 09:16:50|926|925.6|926.2|925.8|926.2|926|926|925.6|2040
1637054220000|2021-11-16 09:17:00|926.4|926|927.2|926.6|927.2|926.6|926.4|926|14499
1637054230000|2021-11-16 09:17:10||926.8||926.8||926.8||926.8|0
1637054260000|2021-11-16 09:17:40|927|927|927.2|926.6|927.2|927|926.8|926.4|12393
1637054270000|2021-11-16 09:17:50|927.4|926.8|927.8|927.4|927.8|927.4|927.4|926.8|5503
1637054280000|2021-11-16 09:18:00|928|927.6|928|927.6|928|927.8|928|927.6|1615
1637054290000|2021-11-16 09:18:10|927.8|927.4|928|927.6|928|927.6|927.8|927.4|2989
1637054310000|2021-11-16 09:18:30|927.8|927.4|928|927.4|928|927.4|927.6|927|9222
1637054340000|2021-11-16 09:19:00||927.6||927.6||927.6||927.6|500
1637054350000|2021-11-16 09:19:10|927.8|927.4|927.8|927.4|928|927.4|927.8|927.4|8
1637054440000|2021-11-16 09:20:40|||||||||550
1637054460000|2021-11-16 09:21:00|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927|5150
1637054470000|2021-11-16 09:21:10|927.8|927.4|927.8|927.2|927.8|927.4|927.8|927.2|0
1637054490000|2021-11-16 09:21:30|927.6||927.6||927.6||927.6||0
1637054500000|2021-11-16 09:21:40|927.8|927.4|927.8|927.2|928|927.6|927.8|927.2|600
1637054510000|2021-11-16 09:21:50|927.6||927.6||927.6||927.6||0
1637054540000|2021-11-16 09:22:20|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.2|1031
1637054560000|2021-11-16 09:22:40|928|927.6|928.4|928.2|928.4|928.2|928|927.6|32683
1637054570000|2021-11-16 09:22:50|928.6|928|928.2|927.8|928.6|928.2|928.2|927.8|14813
1637054600000|2021-11-16 09:23:20|928.4|928|928.4|928|928.6|928.2|928.4|928|4577
1637054610000|2021-11-16 09:23:30|928.6|928.2|928.4|927.8|928.6|928.2|928.4|927.8|2583
1637054620000|2021-11-16 09:23:40||928||928||928||928|0
1637054630000|2021-11-16 09:23:50||927.8||927.8||927.8||927.8|0
1637054640000|2021-11-16 09:24:00|928.2|928|928.4|928|928.4|928.2|928.2|928|3520
1637054670000|2021-11-16 09:24:30||928.2||928.2||928.2||928.2|1500
1637054680000|2021-11-16 09:24:40|928.2|928|927.8|927.4|928.2|928|927.6|927.4|15439
1637054740000|2021-11-16 09:25:40|928|927.6|927.8|927.4|928|927.8|927.6|927.4|6990
1637054750000|2021-11-16 09:25:50|927.6||927.8||927.8||927.6||177
1637054760000|2021-11-16 09:26:00|928|927.6|928.2|927.8|928.2|928|927.8|927.4|9131
1637054790000|2021-11-16 09:26:30|928.4|928|928.6|928.2|928.6|928.4|928.4|927.8|15870
1637054820000|2021-11-16 09:27:00|||||||||4636
1637054830000|2021-11-16 09:27:10|928.4|928|928.4|928|928.6|928|928.2|928|3540
1637054840000|2021-11-16 09:27:20|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|793
1637054850000|2021-11-16 09:27:30|||||||||490
1637054860000|2021-11-16 09:27:40|||||||||900
1637054870000|2021-11-16 09:27:50|||||||||1000
1637054890000|2021-11-16 09:28:10|928.4|928|928.2|927.8|928.6|928|928.2|927.8|4562
1637054910000|2021-11-16 09:28:30|928|927.6|928|927.4|928|927.6|927.8|927.4|27
1637054930000|2021-11-16 09:28:50|927.8|927.2|927.4|927|928|927.2|927.4|927|565
1637054950000|2021-11-16 09:29:10|927.6|927.2|927.4|927|927.6|927.4|927.4|927|9639
1637054960000|2021-11-16 09:29:20|927.6|927.2|927.8|927.6|927.8|927.6|927.6|927.2|1632
1637054970000|2021-11-16 09:29:30||927.4||927.4||927.4||927.4|795
1637054990000|2021-11-16 09:29:50|927.6||927.8||927.8||927.6||578
1637055000000|2021-11-16 09:30:00||927.6||927.4||927.6||927.4|0
1637055040000|2021-11-16 09:30:40||927.6||927.4||927.6||927.4|2661
1637055070000|2021-11-16 09:31:10|927.6||927.8||927.8||927.6||2117
1637055130000|2021-11-16 09:32:10|||||||||1500
1637055170000|2021-11-16 09:32:50|928|927.6|928.4|928|928.4|928|928|927.4|2888
1637055190000|2021-11-16 09:33:10|928.2|927.8|928.2|927.8|928.4|927.8|928|927.8|4769
1637055220000|2021-11-16 09:33:40||928||928||928||928|500
1637055230000|2021-11-16 09:33:50||927.8||927.8||927.8||927.8|5048
1637055240000|2021-11-16 09:34:00|928|927.6|927.8|927.6|928|927.6|927.8|927.6|12349
1637055280000|2021-11-16 09:34:40|||||||||251
1637055290000|2021-11-16 09:34:50|928||927.8||928||927.8||2745
1637055300000|2021-11-16 09:35:00|928||928||928||928||0
1637055320000|2021-11-16 09:35:20|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1543
1637055340000|2021-11-16 09:35:40|928|927.6|928|927.8|928|927.8|928|927.6|40
1637055350000|2021-11-16 09:35:50||927.6||927.6||927.6||927.6|0
1637055360000|2021-11-16 09:36:00||927.8||927.8||927.8||927.8|0
1637055370000|2021-11-16 09:36:10|928.2|928|928.2|927.8|928.2|928|928.2|927.8|1853
1637055400000|2021-11-16 09:36:40|928.4|928|928.8|928.4|928.8|928.4|928.4|928|1784
1637055420000|2021-11-16 09:37:00|929|928.6|929|928.4|929|928.8|928.8|928.4|1916
1637055430000|2021-11-16 09:37:10|928.8||929||929||928.8||0
1637055440000|2021-11-16 09:37:20|929.2|928.6|929.6|929.4|929.8|929.4|929.2|928.6|40126
1637055450000|2021-11-16 09:37:30|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929.2|5776
1637055460000|2021-11-16 09:37:40|929.4|929.2|929.6|929|929.6|929.2|929.2|929|2511
1637055470000|2021-11-16 09:37:50|929.4||929.4||929.4||929.4||0
1637055490000|2021-11-16 09:38:10|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1637055500000|2021-11-16 09:38:20||929.4||929.4||929.4||929.4|1188
1637055510000|2021-11-16 09:38:30|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|4633
1637055570000|2021-11-16 09:39:30|930|929.6|929.8|929.4|930.2|929.8|929.8|929.4|12046
1637055630000|2021-11-16 09:40:30|929.6||929.8||929.8||929.6||5
1637055640000|2021-11-16 09:40:40|929.6||929.8||929.8||929.6||0
1637055650000|2021-11-16 09:40:50|930|929.6|930.2|929.8|930.2|929.8|930|929.6|1524
1637055680000|2021-11-16 09:41:20|930|930|930|929.6|930|930|929.8|929.6|3873
1637055690000|2021-11-16 09:41:30|929.8|929.8|930.2|929.8|930.2|929.8|929.8|929.6|4106
1637055790000|2021-11-16 09:43:10||930||930||930||930|0
1637055800000|2021-11-16 09:43:20|930|929.8|930.2|929.8|930.2|930|930|929.8|6372
1637055810000|2021-11-16 09:43:30|930||930.2||930.2||930||11683
1637055870000|2021-11-16 09:44:30|930|929.6|929.6|929.4|930|929.8|929.6|929.4|6361
1637055880000|2021-11-16 09:44:40|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929|98
1637055890000|2021-11-16 09:44:50|929.4|929|929.4|929|929.4|929|929.4|929|0
1637055900000|2021-11-16 09:45:00|929.2||929.4||929.4||929.2||951
1637055980000|2021-11-16 09:46:20|929.2|929.2|929.4|929.2|929.4|929.2|929.2|929|4583
1637056020000|2021-11-16 09:47:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|2532
1637056040000|2021-11-16 09:47:20||929.4||929.4||929.4||929.4|0
1637056050000|2021-11-16 09:47:30||929.2||929.4||929.4||929.2|114
1637056060000|2021-11-16 09:47:40|929.8|929.6|930|929.4|930|929.6|929.6|929.4|258
1637056070000|2021-11-16 09:47:50||929.6||929.6||929.6||929.6|0
1637056100000|2021-11-16 09:48:20|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|4548
1637056110000|2021-11-16 09:48:30|930||930||930||930||0
1637056120000|2021-11-16 09:48:40|930.2|930|930.2|929.8|930.2|930|930|929.8|870
1637056170000|2021-11-16 09:49:30|930||930||930||930||2003
1637056180000|2021-11-16 09:49:40|930.2||930.2||930.2||930.2||0
1637056190000|2021-11-16 09:49:50|930.4|930|930.8|930.4|930.8|930.4|930.4|929.8|5890
1637056200000|2021-11-16 09:50:00|930.6|930.2|930.8|930.4|930.8|930.4|930.4|930.2|4985
1637056220000|2021-11-16 09:50:20|930.6|930.2|930.8|930.4|930.8|930.4|930.4|930.2|7079
1637056240000|2021-11-16 09:50:40||930.6||930.6||930.6||930.6|242
1637056250000|2021-11-16 09:50:50|931|930.8|931|930.8|931|930.8|931|930.8|2934
1637056260000|2021-11-16 09:51:00|||||||||760
1637056270000|2021-11-16 09:51:10|931.2|931|931.2|931|931.2|931|931.2|931|4500
1637056300000|2021-11-16 09:51:40|931|930.8|931.2|930.8|931.2|930.8|931|930.8|3748
1637056310000|2021-11-16 09:51:50|931|930.6|930.8|930.6|931|930.6|930.8|930.6|2542
1637056320000|2021-11-16 09:52:00|931||930.8||931||930.8||4207
1637056330000|2021-11-16 09:52:10|931||931||931||931||0
1637056340000|2021-11-16 09:52:20||930.8||930.8||930.8||930.8|0
1637056360000|2021-11-16 09:52:40|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1894
1637056390000|2021-11-16 09:53:10|931||931||931||931||1286
1637056430000|2021-11-16 09:53:50||930.8||930.6||930.8||930.6|0
1637056470000|2021-11-16 09:54:30||930.8||930.8||930.8||930.8|142
1637056480000|2021-11-16 09:54:40||930.6||930.6||930.6||930.6|138
1637056510000|2021-11-16 09:55:10||930.8||930.8||930.8||930.8|4326
1637056530000|2021-11-16 09:55:30|||||||||2100
1637056540000|2021-11-16 09:55:40|930.8|930.6|931|930.6|931|930.8|930.8|930.6|4867
1637056590000|2021-11-16 09:56:30|931.2|930.8|931.4|931|931.4|931|931.2|930.6|2543
1637056610000|2021-11-16 09:56:50|931.2|930.8|931.2|930.8|931.2|930.8|931|930.6|2958
1637056630000|2021-11-16 09:57:10|931|930.6|931|930.6|931|930.6|931|930.6|1649
1637056640000|2021-11-16 09:57:20|931.2|930.8|931|930.6|931.2|930.8|931|930.6|0
1637056680000|2021-11-16 09:58:00|931.2|930.8|931|930.6|931.2|930.8|931|930.6|6163
1637056690000|2021-11-16 09:58:10|||||||||10
1637056720000|2021-11-16 09:58:40|930.8|930.8|930.4|930.2|930.8|930.8|930.4|930.2|24002
1637056730000|2021-11-16 09:58:50|930.2|930|930.2|930|930.2|930|930.2|930|158
1637056740000|2021-11-16 09:59:00||929.8||929.8||929.8||929.8|1044
1637056780000|2021-11-16 09:59:40|930|929.6|930|929.6|930|929.6|930|929.6|1471
1637056790000|2021-11-16 09:59:50|||||||||160
1637056800000|2021-11-16 10:00:00|||||||||2898
1637056810000|2021-11-16 10:00:10|929.8|929.4|929.6|929.2|930|929.4|929.6|929.2|2140
1637056820000|2021-11-16 10:00:20|929.8|929.4|929.8|929.4|930|929.4|929.6|929.4|566
1637056830000|2021-11-16 10:00:30|929.6|929.6|929.8|929.2|929.8|929.6|929.6|929.2|2135
1637056840000|2021-11-16 10:00:40|929.6|929.4|929.6|929|929.6|929.4|929|928.6|15534
1637056850000|2021-11-16 10:00:50|929.4||929.4||929.4||929.4||0
1637056870000|2021-11-16 10:01:10||929.2||929||929.2||929|831
1637056880000|2021-11-16 10:01:20|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|2660
1637056890000|2021-11-16 10:01:30|929.8|929.4|929.4|929|929.8|929.4|929.4|929|5709
1637056900000|2021-11-16 10:01:40|929.2||929.2||929.2||929.2||1556
1637056910000|2021-11-16 10:01:50|929.4||929.4||929.6||929.4||0
1637056920000|2021-11-16 10:02:00|929.2||929.2||929.4||929.2||2008
1637056930000|2021-11-16 10:02:10|929|928.8|929|928.6|929|928.8|928.8|928.6|1031
1637056940000|2021-11-16 10:02:20|928.8|928.4|928.6|928|929|928.4|928.4|928|4539
1637056960000|2021-11-16 10:02:40|928.4|928.2|928.6|928.2|928.8|928.2|928.4|928.2|3772
1637056970000|2021-11-16 10:02:50||928.4||928.2||928.4||928.2|4099
1637056980000|2021-11-16 10:03:00|928.4|928|928.4|928|928.4|928.2|928.2|928|1206
1637057010000|2021-11-16 10:03:30||928.2||928||928.2||928|5041
1637057110000|2021-11-16 10:05:10|928.2|928.2|927.6|927.4|928.2|928.2|927.6|927.4|25345
1637057120000|2021-11-16 10:05:20|927.8|927.6|928|927.6|928|927.6|927.8|927.4|3745
1637057130000|2021-11-16 10:05:30|927.8|927.8|928|927.6|928.2|927.8|927.8|927.6|6819
1637057150000|2021-11-16 10:05:50|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|2151
1637057160000|2021-11-16 10:06:00|928|927.6|927.8|927.4|928|927.6|927.8|927.4|261
1637057190000|2021-11-16 10:06:30|928|927.6|928.2|927.6|928.2|927.8|928|927.6|1829
1637057200000|2021-11-16 10:06:40|928||928.2||928.2||928||0
1637057210000|2021-11-16 10:06:50|928||928||928||928||0
1637057220000|2021-11-16 10:07:00|927.8||927.8||927.8||927.8||0
1637057230000|2021-11-16 10:07:10|928|927.4|927.6|927.4|928|927.4|927.6|927.4|1963
1637057240000|2021-11-16 10:07:20|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|303
1637057260000|2021-11-16 10:07:40|927.6|927.4|927.4|927|927.8|927.4|927.2|927|7955
1637057270000|2021-11-16 10:07:50|927.6|927.2|927.8|927.4|927.8|927.4|927.4|927.2|1031
1637057280000|2021-11-16 10:08:00||927.2||927.4||927.4||927.2|0
1637057300000|2021-11-16 10:08:20|928|927.6|927.8|927.2|928|927.6|927.4|927.2|12576
1637057310000|2021-11-16 10:08:30|928|927.4|928|927.6|928|927.6|928|927.4|0
1637057320000|2021-11-16 10:08:40|927.8|927.4|927.8|927.4|928|927.6|927.8|927.4|4889
1637057340000|2021-11-16 10:09:00|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|3898
1637057360000|2021-11-16 10:09:20|928|927.6|928.4|928|928.6|928.2|928|927.4|3026
1637057370000|2021-11-16 10:09:30|928.2|927.8|928|927.6|928.2|927.8|928|927.6|9667
1637057400000|2021-11-16 10:10:00|928.2|927.8|928|927.6|928.2|927.8|927.8|927.6|6133
1637057410000|2021-11-16 10:10:10|928.2||928.2||928.2||928.2||0
1637057420000|2021-11-16 10:10:20|928||928||928||928||0
1637057440000|2021-11-16 10:10:40|928.2|927.8|928|927.6|928.6|928.2|928|927.6|7717
1637057450000|2021-11-16 10:10:50|927.8|927.4|928|927.6|928|927.6|927.6|927.4|12675
1637057460000|2021-11-16 10:11:00|928.2|927.8|928|927.6|928.2|928|928|927.6|8392
1637057470000|2021-11-16 10:11:10|927.8|927.2|927.6|927.2|927.8|927.2|927.4|927.2|6841
1637057480000|2021-11-16 10:11:20|927.4||927.6||927.6||927.4||0
1637057510000|2021-11-16 10:11:50|927.4||927.4||927.4||927.4||1371
1637057520000|2021-11-16 10:12:00|927.6||927.6||927.6||927.6||2938
1637057530000|2021-11-16 10:12:10|927.8|927.4|927.6|927.2|927.8|927.6|927.6|927.2|5057
1637057540000|2021-11-16 10:12:20|927.8||927.6||927.8||927.6||0
1637057550000|2021-11-16 10:12:30|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|4216
1637057570000|2021-11-16 10:12:50||927.2||927.4||927.4||927.2|0
1637057610000|2021-11-16 10:13:30|928|927.6|928|927.8|928|927.8|928|927.6|13164
1637057620000|2021-11-16 10:13:40||927.6||927.6||927.8||927.6|1628
1637057630000|2021-11-16 10:13:50||927.8||927.8||927.8||927.8|380
1637057640000|2021-11-16 10:14:00||927.6||927.6||927.6||927.6|4857
1637057660000|2021-11-16 10:14:20|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|5378
1637057700000|2021-11-16 10:15:00||927.6||927.4||927.6||927.4|423
1637057750000|2021-11-16 10:15:50|927.6||927.6||927.6||927.6||7902
1637057760000|2021-11-16 10:16:00|927.8||927.8||927.8||927.8||102814
1637057770000|2021-11-16 10:16:10|928|927.6|928.2|927.8|928.2|927.8|928|927.6|2735
1637057780000|2021-11-16 10:16:20|928.4|928|929|928.6|929|928.8|928.4|928|9077
1637057790000|2021-11-16 10:16:30|929.2|928.8|929.4|929|929.4|929|929.2|928.8|1596
1637057800000|2021-11-16 10:16:40|929.6|929.2|930|929.6|930|929.6|929.6|929.2|5705
1637057820000|2021-11-16 10:17:00|929.8|929.2|929.4|929.2|930|929.2|929.4|929|23962
1637057830000|2021-11-16 10:17:10|929.2|929|928.2|927.8|929.2|929|928.2|927.8|16050
1637057860000|2021-11-16 10:17:40|928||928.2||928.2||928||467
1637057870000|2021-11-16 10:17:50|928|927.6|928.2|927.8|928.2|927.8|927.8|927.6|2498
1637057890000|2021-11-16 10:18:10|928|928|928.8|928.2|928.8|928.2|928|928|3374
1637057900000|2021-11-16 10:18:20|928.6||928.6||928.6||928.6||0
1637057920000|2021-11-16 10:18:40|928.4|928|928.6|928.2|928.6|928.2|928|927.6|6880
1637057930000|2021-11-16 10:18:50|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1637057950000|2021-11-16 10:19:10|928.6|928.2|928.8|928.2|928.8|928.2|928.6|928.2|0
1637057960000|2021-11-16 10:19:20|928.6||928.6||928.8||928.6||0
1637057980000|2021-11-16 10:19:40|928.4|928|928.2|928|928.4|928|928.2|928|1479
1637057990000|2021-11-16 10:19:50|928|927.8|928|927.6|928|927.8|928|927.6|1737
1637058000000|2021-11-16 10:20:00|928.2|927.8|928.2|928|928.2|928|928.2|927.6|1011
1637058010000|2021-11-16 10:20:10|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|1119
1637058020000|2021-11-16 10:20:20|928.4|928|928.2|927.8|928.6|928|928.2|927.8|226
1637058030000|2021-11-16 10:20:30|928.4||928.2||928.4||928.2||760
1637058060000|2021-11-16 10:21:00|928.4|928|928|927.8|928.6|928.2|928|927.8|3474
1637058070000|2021-11-16 10:21:10|927.8|927.6|927.8|927.4|928|927.6|927.8|927.4|1399
1637058140000|2021-11-16 10:22:20|927.6|927.2|927.4|927|927.8|927.2|927.4|927|7024
1637058190000|2021-11-16 10:23:10|927.6|927.2|927.8|927.4|928|927.4|927.6|927.2|2155
1637058210000|2021-11-16 10:23:30|||||||||3
1637058220000|2021-11-16 10:23:40|927.4|927.2|927.4|927|927.4|927.2|927.4|927|7053
1637058260000|2021-11-16 10:24:20|927.2|926.8|927.2|927|927.4|927|927|926.8|1741
1637058270000|2021-11-16 10:24:30|927.4||927.2||927.4||927.2||0
1637058280000|2021-11-16 10:24:40|927.4||927.4||927.4||927.4||0
1637058310000|2021-11-16 10:25:10||927.2||927||927.2||927|0
1637058380000|2021-11-16 10:26:20|927.6|927.2|927.6|927.2|927.8|927.4|927.6|927.2|3832
1637058400000|2021-11-16 10:26:40|927.8|927.4|927.8|927.4|928|927.4|927.8|927.4|0
1637058460000|2021-11-16 10:27:40|927.6|927.2|927.4|927|927.8|927.2|927.4|927|3554
1637058510000|2021-11-16 10:28:30|927.2||927.4||927.4||927.2||0
1637058530000|2021-11-16 10:28:50|||||||||270
1637058550000|2021-11-16 10:29:10|927.6|927.2|927.4|927|927.6|927.2|927.4|927|5250
1637058620000|2021-11-16 10:30:20|927.6|927.2|927.4|927|927.6|927.4|927.4|927|2760
1637058640000|2021-11-16 10:30:40|927.8|927.2|927.8|927.4|927.8|927.4|927.8|927|11130
1637058650000|2021-11-16 10:30:50|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1637058660000|2021-11-16 10:31:00|927.4|927.4|927.4|927|927.8|927.4|927.2|927|3881
1637058700000|2021-11-16 10:31:40|927.2||927.2||927.2||927.2||0
1637058710000|2021-11-16 10:31:50|927.4|926.8|927|926.6|927.4|927|927|926.6|3339
1637058750000|2021-11-16 10:32:30|926.8||927||927||926.8||0
1637058760000|2021-11-16 10:32:40|||||||||2522
1637058790000|2021-11-16 10:33:10|926.8|926.4|926.4|926|926.8|926.4|926.4|926|4120
1637058800000|2021-11-16 10:33:20|926.2|925.8|926.4|926|926.4|926|926.2|925.8|0
1637058830000|2021-11-16 10:33:50||926.2||926.2||926.2||926.2|373
1637058840000|2021-11-16 10:34:00||926||926||926||926|0
1637058900000|2021-11-16 10:35:00||926.2||926||926.2||926|1099
1637058910000|2021-11-16 10:35:10||926.2||926||926.2||926|3006
1637058930000|2021-11-16 10:35:30|||||||||1058
1637058950000|2021-11-16 10:35:50|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926|3255
1637058990000|2021-11-16 10:36:30|926.6|926.2|926.6|926.2|926.8|926.2|926.4|926.2|3469
1637059020000|2021-11-16 10:37:00|926.4|926|926.4|926|926.4|926.2|926.2|926|1042
1637059030000|2021-11-16 10:37:10|926.2||926.2||926.2||926.2||0
1637059060000|2021-11-16 10:37:40||925.8||925.8||925.8||925.8|30
1637059080000|2021-11-16 10:38:00|926|925.6|925.6|925.4|926.2|925.8|925.4|925.2|4895
1637059090000|2021-11-16 10:38:10||925.2||925.2||925.2||925.2|0
1637059110000|2021-11-16 10:38:30|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|3469
1637059130000|2021-11-16 10:38:50|925.4|925|925.4|925|925.4|925|925.2|925|378
1637059140000|2021-11-16 10:39:00|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|5406
1637059170000|2021-11-16 10:39:30|925.4|925|925.6|925.2|925.6|925.2|925.4|925|2346
1637059190000|2021-11-16 10:39:50|925.4|925|925.4|925|925.4|925|925.4|925|2025
1637059200000|2021-11-16 10:40:00|925.6|925.2|925.6|925.4|925.6|925.4|925.6|925.2|17752
1637059210000|2021-11-16 10:40:10|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|7297
1637059220000|2021-11-16 10:40:20||925||925.2||925.2||925|372
1637059230000|2021-11-16 10:40:30|925.4|925|925.6|925.2|925.6|925.2|925.4|925|0
1637059240000|2021-11-16 10:40:40||925||925.2||925.2||925|0
1637059270000|2021-11-16 10:41:10|925.4||925.4||925.4||925.4||0
1637059300000|2021-11-16 10:41:40|925.6|925.4|926|925.8|926.2|925.8|925.6|925.4|654
1637059310000|2021-11-16 10:41:50|926.2||926.2||926.2||926.2||0
1637059370000|2021-11-16 10:42:50|926.4|926|926.4|926|926.4|926|926.4|926|0
1637059380000|2021-11-16 10:43:00|926.2||926.4||926.4||926.2||0
1637059440000|2021-11-16 10:44:00|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|3312
1637059460000|2021-11-16 10:44:20||926||926||926||926|0
1637059530000|2021-11-16 10:45:30|926.4|926.2|926.4|926|926.4|926.2|926.4|926|1879
1637059540000|2021-11-16 10:45:40|926.2|925.8|926|925.6|926.2|925.8|925.8|925.6|32658
1637059610000|2021-11-16 10:46:50|926.2|925.8|926|925.6|926.2|926|926|925.6|5072
1637059620000|2021-11-16 10:47:00|926.2|925.8|925.6|925.4|926.2|925.8|925.6|925.4|13910
1637059630000|2021-11-16 10:47:10|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925|3029
1637059640000|2021-11-16 10:47:20|925.8|925.4|925.8|925.6|925.8|925.6|925.8|925.4|5401
1637059660000|2021-11-16 10:47:40|926||926||926||926||2030
1637059730000|2021-11-16 10:48:50||925.8||925.8||925.8||925.8|19
1637059760000|2021-11-16 10:49:20|||||||||48
1637059770000|2021-11-16 10:49:30|926.2|926|926.4|926|926.4|926|926.2|926|367
1637059780000|2021-11-16 10:49:40|||||||||2415
1637059800000|2021-11-16 10:50:00|926.6|926.2|926.6|926.2|926.6|926.4|926.4|926.2|1548
1637059830000|2021-11-16 10:50:30||926.4||926.4||926.4||926.4|300
1637059860000|2021-11-16 10:51:00|926.8|926.2|926.8|926.6|926.8|926.6|926.8|926.2|3134
1637059880000|2021-11-16 10:51:20|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|3089
1637059940000|2021-11-16 10:52:20|927|926.6|927|926.6|927|926.8|927|926.6|1121
1637059970000|2021-11-16 10:52:50|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|10864
1637060000000|2021-11-16 10:53:20|926.8|926.6|926.8|926.6|927|926.6|926.6|926.6|29
1637060010000|2021-11-16 10:53:30||926.4||926.6||926.6||926.4|0
1637060030000|2021-11-16 10:53:50|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|4821
1637060040000|2021-11-16 10:54:00|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|1144
1637060060000|2021-11-16 10:54:20|927||927||927||927||1479
1637060070000|2021-11-16 10:54:30|926.8|926.8|927.2|926.8|927.2|926.8|926.8|926.6|4312
1637060120000|2021-11-16 10:55:20|927|927|927.2|927|927.2|927|927|926.8|630
1637060140000|2021-11-16 10:55:40|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|0
1637060150000|2021-11-16 10:55:50||927||927||927||927|0
1637060190000|2021-11-16 10:56:30|927.6|927.2|928|927.6|928|927.6|927.6|927.2|10180
1637060270000|2021-11-16 10:57:50|928.2|927.8|928.2|927.8|928.2|928|928.2|927.8|1489
1637060280000|2021-11-16 10:58:00|928|928|928.2|927.8|928.2|928|928|927.6|500
1637060330000|2021-11-16 10:58:50|||||||||977
1637060350000|2021-11-16 10:59:10|928|927.6|927.8|927.6|928.2|927.6|927.8|927.6|5097
1637060360000|2021-11-16 10:59:20|928|927.8|928|927.6|928|927.8|928|927.6|1596
1637060380000|2021-11-16 10:59:40|928.2|927.8|928|927.6|928.2|928|928|927.6|4882
1637060410000|2021-11-16 11:00:10|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1637060470000|2021-11-16 11:01:10||928||928||928||928|0
1637060480000|2021-11-16 11:01:20||927.8||928||928||927.8|1548
1637060490000|2021-11-16 11:01:30|928|927.8|928.2|927.8|928.2|928|928|927.8|437
1637060500000|2021-11-16 11:01:40|928||928||928||928||571
1637060510000|2021-11-16 11:01:50|928.2|928|929.4|929|929.4|929.2|928.2|928|44557
1637060520000|2021-11-16 11:02:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929|14829
1637060530000|2021-11-16 11:02:10||929.4||929.2||929.4||929.2|3314
1637060560000|2021-11-16 11:02:40|929.4||929.4||929.4||929.4||0
1637060570000|2021-11-16 11:02:50|929.6|929|929.4|929.2|929.6|929.2|929.2|929|10922
1637060580000|2021-11-16 11:03:00|929.2|929|929.2|929|929.2|929|929.2|929|2921
1637060590000|2021-11-16 11:03:10|929|928.8|928.4|928.2|929|928.8|928.4|928.2|21578
1637060620000|2021-11-16 11:03:40|||||||||1855
1637060650000|2021-11-16 11:04:10|928.2|928|928.4|928|928.4|928|928.2|928|138
1637060680000|2021-11-16 11:04:40|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|3228
1637060730000|2021-11-16 11:05:30|928.4||928.4||928.4||928.4||0
1637060750000|2021-11-16 11:05:50|928.2|928|928.2|928|928.2|928|928.2|928|1959
1637060760000|2021-11-16 11:06:00|928.4|928.2|928.4|928|928.4|928.2|928.4|928|1737
1637060790000|2021-11-16 11:06:30|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|0
1637060800000|2021-11-16 11:06:40||928||928||928||928|0
1637060810000|2021-11-16 11:06:50||928.2||928||928.2||928|465
1637060850000|2021-11-16 11:07:30|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1637060860000|2021-11-16 11:07:40||928.4||928.4||928.4||928.4|1351
1637060870000|2021-11-16 11:07:50|928.8|928.6|929|928.6|929|928.8|928.8|928.6|1210
1637060880000|2021-11-16 11:08:00|929.2|928.8|929.2|929|929.2|929|929.2|928.8|1081
1637060890000|2021-11-16 11:08:10|929.4|929.2|929.8|929.4|929.8|929.4|929.4|929.2|581
1637060900000|2021-11-16 11:08:20|929.6|929.6|929.4|929.2|929.6|929.6|929.4|929|5218
1637060910000|2021-11-16 11:08:30||929||929||929.2||929|1127
1637060930000|2021-11-16 11:08:50|929.6|929.2|929.4|929|929.6|929.2|929.4|929|600
1637060940000|2021-11-16 11:09:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1637060950000|2021-11-16 11:09:10|929.4|929|929.4|929|929.4|929|929.2|929|2612
1637060980000|2021-11-16 11:09:40|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|2746
1637061000000|2021-11-16 11:10:00|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|934
1637061010000|2021-11-16 11:10:10||929.4||929.4||929.4||929.4|2685
1637061070000|2021-11-16 11:11:10|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|2760
1637061090000|2021-11-16 11:11:30|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1275
1637061110000|2021-11-16 11:11:50|929.4|929|929.2|929|929.4|929|929.2|929|2587
1637061120000|2021-11-16 11:12:00||928.8||928.8||928.8||928.8|0
1637061130000|2021-11-16 11:12:10|929||929||929.2||929||56
1637061140000|2021-11-16 11:12:20|929.2||929.2||929.2||929.2||2759
1637061170000|2021-11-16 11:12:50||929||929||929||929|0
1637061180000|2021-11-16 11:13:00|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|234
1637061190000|2021-11-16 11:13:10||929||929.2||929.2||929|3012
1637061200000|2021-11-16 11:13:20||929||929||929||929|7
1637061280000|2021-11-16 11:14:40||929.2||929.2||929.2||929.2|0
1637061290000|2021-11-16 11:14:50|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|33
1637061300000|2021-11-16 11:15:00|929.8|929.6|929.8|929.6|930|929.8|929.6|929.6|1909
1637061360000|2021-11-16 11:16:00|930|929.8|930|929.8|930|929.8|930|929.8|2084
1637061380000|2021-11-16 11:16:20|929.8|929.6|930|929.6|930|929.6|929.8|929.6|2848
1637061390000|2021-11-16 11:16:30|929.8||929.8||929.8||929.8||0
1637061400000|2021-11-16 11:16:40|930||930||930||930||0
1637061410000|2021-11-16 11:16:50||929.8||929.8||929.8||929.8|98
1637061420000|2021-11-16 11:17:00|||||||||269
1637061430000|2021-11-16 11:17:10|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.2|5515
1637061440000|2021-11-16 11:17:20|929.6||929.8||929.8||929.6||0
1637061450000|2021-11-16 11:17:30|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929.2|769
1637061480000|2021-11-16 11:18:00|929.4||929.4||929.4||929.4||0
1637061550000|2021-11-16 11:19:10|||||||||33
1637061560000|2021-11-16 11:19:20|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|187
1637061590000|2021-11-16 11:19:50|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|4097
1637061600000|2021-11-16 11:20:00|929.6||929.4||929.6||929.4||0
1637061610000|2021-11-16 11:20:10|929.6||929.6||929.6||929.6||0
1637061630000|2021-11-16 11:20:30|929.4||929.6||929.6||929.4||0
1637061650000|2021-11-16 11:20:50||929.4||929.4||929.4||929.4|1302
1637061660000|2021-11-16 11:21:00||929.2||929.2||929.2||929.2|16
1637061680000|2021-11-16 11:21:20||929.4||929.4||929.4||929.4|0
1637061690000|2021-11-16 11:21:30||929.2||929.2||929.2||929.2|462
1637061730000|2021-11-16 11:22:10|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.4|1705
1637061740000|2021-11-16 11:22:20|930|929.6|930.4|930|930.6|930.4|930|929.6|128244
1637061750000|2021-11-16 11:22:30|930.2||930.2||930.2||930.2||22
1637061760000|2021-11-16 11:22:40|||||||||20
1637061770000|2021-11-16 11:22:50|930|929.8|930|929.8|930|929.8|930|929.8|4227
1637061780000|2021-11-16 11:23:00|||||||||142
1637061790000|2021-11-16 11:23:10|930.2||930.2||930.2||930.2||43
1637061800000|2021-11-16 11:23:20|930||930||930||930||0
1637061830000|2021-11-16 11:23:50|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|2723
1637061840000|2021-11-16 11:24:00|930||930||930||930||0
1637061860000|2021-11-16 11:24:20||929.8||929.6||929.8||929.6|5
1637061900000|2021-11-16 11:25:00|929.8||929.8||929.8||929.8||1929
1637061910000|2021-11-16 11:25:10|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|123
1637061930000|2021-11-16 11:25:30|929.2|929|929|928.6|929.2|929|929|928.6|10
1637061940000|2021-11-16 11:25:40|929.2|928.8|929.4|929|929.4|929|929.2|928.8|2818
1637061960000|2021-11-16 11:26:00|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|356
1637061970000|2021-11-16 11:26:10||929.2||929.2||929.2||929.2|184
1637062020000|2021-11-16 11:27:00|929.4||929.6||929.6||929.4||2273
1637062030000|2021-11-16 11:27:10|929.8|929.4|930|929.6|930|929.6|929.8|929.4|2192
1637062040000|2021-11-16 11:27:20|930.2|929.8|930.4|930|930.4|930|930.2|929.8|1065
1637062050000|2021-11-16 11:27:30|930.2|929.8|930.4|930|930.4|930|930.2|929.8|0
1637062060000|2021-11-16 11:27:40|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.8|2513
1637062080000|2021-11-16 11:28:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.2|0
1637062100000|2021-11-16 11:28:20|930.6||930.8||930.8||930.6||104
1637062150000|2021-11-16 11:29:10|930.6|930.2|930.4|930.2|930.8|930.2|930.4|930.2|8404
1637062160000|2021-11-16 11:29:20|930.2|930|930.4|930|930.4|930|930.2|930|14
1637062210000|2021-11-16 11:30:10|930.2||930.2||930.2||930.2||1756
1637062220000|2021-11-16 11:30:20|930.4||930.4||930.4||930.4||4122
1637062240000|2021-11-16 11:30:40|930.2||930.4||930.4||930.2||0
1637062260000|2021-11-16 11:31:00|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|3921
1637062270000|2021-11-16 11:31:10|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|7
1637062280000|2021-11-16 11:31:20|930.4|930|930.4|930|930.4|930|930.4|930|0
1637062290000|2021-11-16 11:31:30|930.6||930.4||930.6||930.4||0
1637062330000|2021-11-16 11:32:10|930.2|929.8|930.2|930|930.2|930|930.2|929.8|1569
1637062350000|2021-11-16 11:32:30|||||||||13
1637062370000|2021-11-16 11:32:50|930|929.8|930|929.6|930|929.8|930|929.6|500
1637062390000|2021-11-16 11:33:10|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|1123
1637062400000|2021-11-16 11:33:20|929.4|929|929.4|929|929.4|929|929.2|929|52
1637062410000|2021-11-16 11:33:30||929.2||929||929.2||929|0
1637062440000|2021-11-16 11:34:00||929.2||929.2||929.2||929.2|0
1637062460000|2021-11-16 11:34:20|||||||||1179
1637062470000|2021-11-16 11:34:30|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|4706
1637062480000|2021-11-16 11:34:40|929.6|929.4|930|929.8|930|929.8|929.6|929.4|467
1637062490000|2021-11-16 11:34:50||929.6||929.8||929.8||929.6|10
1637062500000|2021-11-16 11:35:00|930.2|930|930.4|930|930.4|930|930.2|929.8|577
1637062510000|2021-11-16 11:35:10|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930|2341
1637062520000|2021-11-16 11:35:20||930.4||930.2||930.4||930.2|0
1637062550000|2021-11-16 11:35:50||930.4||930.2||930.4||930.2|0
1637062620000|2021-11-16 11:37:00|930.4|930|930.4|930.2|930.4|930.2|930.4|930|11685
1637062630000|2021-11-16 11:37:10|930.2|930|930.2|929.8|930.2|930|930.2|929.8|76
1637062640000|2021-11-16 11:37:20|930|929.6|929.8|929.6|930|929.6|929.8|929.6|494
1637062650000|2021-11-16 11:37:30|||||||||331
1637062660000|2021-11-16 11:37:40|||||||||2280
1637062680000|2021-11-16 11:38:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1679
1637062690000|2021-11-16 11:38:10|929.4||929.4||929.4||929.4||0
1637062700000|2021-11-16 11:38:20|929.6|929|929.4|929|929.6|929|929.4|929|71
1637062710000|2021-11-16 11:38:30||929.2||929||929.2||929|0
1637062750000|2021-11-16 11:39:10||929.2||929||929.2||929|4060
1637062760000|2021-11-16 11:39:20|929.2|928.8|929|928.6|929.2|928.8|929|928.6|1021
1637062830000|2021-11-16 11:40:30||928.8||928.8||928.8||928.6|0
1637062840000|2021-11-16 11:40:40||928.6||928.6||928.6||928.6|4
1637062890000|2021-11-16 11:41:30||928.8||928.6||928.8||928.6|0
1637062950000|2021-11-16 11:42:30||928.8||928.6||928.8||928.6|644
1637063020000|2021-11-16 11:43:40|||||||||1101
1637063060000|2021-11-16 11:44:20|928.8||929||929||928.8||2674
1637063080000|2021-11-16 11:44:40||928.8||928.8||928.8||928.8|8
1637063100000|2021-11-16 11:45:00|929.2|929|929.2|928.8|929.2|929|929.2|928.8|10877
1637063110000|2021-11-16 11:45:10|929.4|929|930.2|929.8|930.2|929.8|929.2|929|100274
1637063120000|2021-11-16 11:45:20|930.4|930|930.4|930|930.4|930.2|930.4|930|6936
1637063150000|2021-11-16 11:45:50|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|3304
1637063160000|2021-11-16 11:46:00|||||||||269
1637063170000|2021-11-16 11:46:10|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|2711
1637063200000|2021-11-16 11:46:40|930.8|930.6|931.4|931|931.6|931.4|930.8|930.6|14478
1637063210000|2021-11-16 11:46:50|931.2||931.4||931.4||931.2||0
1637063230000|2021-11-16 11:47:10||931.2||931.2||931.2||931.2|0
1637063240000|2021-11-16 11:47:20|931.2|931|931.2|930.8|931.4|931|931|930.8|3227
1637063250000|2021-11-16 11:47:30|931|930.6|930.6|930.2|931|930.6|930.6|930.2|4438
1637063260000|2021-11-16 11:47:40||930.4||930.2||930.4||930.2|0
1637063270000|2021-11-16 11:47:50|930.4||930.4||930.4||930.4||0
1637063280000|2021-11-16 11:48:00|930.6||930.4||930.6||930.4||42
1637063290000|2021-11-16 11:48:10|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|1223
1637063310000|2021-11-16 11:48:30|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|657
1637063320000|2021-11-16 11:48:40|930.8|930.4|930.8|930.6|930.8|930.6|930.8|930.4|2692
1637063330000|2021-11-16 11:48:50|931|930.8|931.2|930.8|931.2|930.8|931|930.8|950
1637063340000|2021-11-16 11:49:00|931.4|931|931.4|931|931.4|931|931.4|931|0
1637063350000|2021-11-16 11:49:10||931.2||931.2||931.2||931|0
1637063380000|2021-11-16 11:49:40|931.6|931.4|931.6|931.4|931.8|931.4|931.6|931.2|21
1637063390000|2021-11-16 11:49:50|931.8|931.2|931|930.6|931.8|931.4|931|930.6|13211
1637063470000|2021-11-16 11:51:10||930.8||930.6||930.8||930.6|0
1637063480000|2021-11-16 11:51:20|930.8||931||931||930.8||5100
1637063500000|2021-11-16 11:51:40|930.8|930.4|930.4|930|930.8|930.4|930.4|930|1744
1637063510000|2021-11-16 11:51:50|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|1340
1637063520000|2021-11-16 11:52:00|930|929.6|930|929.6|930|929.6|929.8|929.6|3159
1637063570000|2021-11-16 11:52:50|930.2|929.8|930.4|930|930.4|930|930.2|929.6|29229
1637063600000|2021-11-16 11:53:20|930.6|930.2|930.4|930.2|930.6|930.4|930.4|930|4243
1637063610000|2021-11-16 11:53:30|930.6||930.6||930.6||930.6||226
1637063620000|2021-11-16 11:53:40||930.4||930.4||930.4||930.4|342
1637063630000|2021-11-16 11:53:50||930.2||930.4||930.4||930.2|707
1637063660000|2021-11-16 11:54:20||930.2||930.2||930.2||930.2|1374
1637063680000|2021-11-16 11:54:40|930.4|930|930.4|930|930.6|930|930.2|930|7787
1637063720000|2021-11-16 11:55:20|930.6|930.2|930.6|930.2|930.6|930.4|930.6|930|2583
1637063730000|2021-11-16 11:55:30|930.4|930|930.6|930.2|930.6|930.2|930.4|930|3
1637063740000|2021-11-16 11:55:40|930.8|930.4|931|930.6|931|930.6|930.8|930.4|2625
1637063750000|2021-11-16 11:55:50|930.8||931||931||930.8||4
1637063760000|2021-11-16 11:56:00|930.8||930.8||930.8||930.8||0
1637063770000|2021-11-16 11:56:10|930.6|930.4|930|929.6|930.6|930.4|930|929.6|4705
1637063780000|2021-11-16 11:56:20|930.2|929.8|930.4|930|930.4|930|930.2|929.8|1066
1637063790000|2021-11-16 11:56:30|930.6|930.2|930.4|930|930.6|930.2|930.4|930|0
1637063800000|2021-11-16 11:56:40|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1637063850000|2021-11-16 11:57:30||930.4||930.2||930.4||930.2|46
1637063870000|2021-11-16 11:57:50||930.4||930.4||930.4||930.4|0
1637063880000|2021-11-16 11:58:00|930.8|930.6|931|930.6|931|930.6|930.8|930.4|587
1637063890000|2021-11-16 11:58:10|930.8||931||931||930.8||0
1637063900000|2021-11-16 11:58:20|930.8||931||931||930.8||0
1637063930000|2021-11-16 11:58:50||930.8||930.8||930.8||930.8|0
1637063940000|2021-11-16 11:59:00|||||||||1600
1637063960000|2021-11-16 11:59:20|931.2|931|931.2|930.8|931.4|931.2|931.2|930.8|14336
1637063970000|2021-11-16 11:59:30|931|930.6|930.6|930.2|931|930.6|930.6|930.2|16722
1637063980000|2021-11-16 11:59:40|930.4|930|930.2|929.8|930.4|930|930.2|929.8|2046
1637063990000|2021-11-16 11:59:50|930|929.6|930.2|929.8|930.2|929.8|929.8|929.4|5260
1637064020000|2021-11-16 12:00:20||929.6||929.8||929.8||929.6|0
1637064040000|2021-11-16 12:00:40|930.4|930|930.6|930.2|930.6|930.2|930.4|930|5796
1637064050000|2021-11-16 12:00:50|930.4|930|930.4|930|930.4|930|930.4|930|0
1637064080000|2021-11-16 12:01:20|930.6|930.2|930.8|930.4|931.2|931|930.6|930|35171
1637064090000|2021-11-16 12:01:30|930.6|930.6|930.4|930|930.6|930.6|930.4|930|9399
1637064100000|2021-11-16 12:01:40||930.2||930||930.2||930|0
1637064110000|2021-11-16 12:01:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|46
1637064130000|2021-11-16 12:02:10|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1637064140000|2021-11-16 12:02:20|931|930.6|931|930.8|931|930.8|931|930.6|0
1637064150000|2021-11-16 12:02:30||930.6||930.6||930.8||930.6|0
1637064170000|2021-11-16 12:02:50||930.8||930.6||930.8||930.6|2200
1637064210000|2021-11-16 12:03:30||930.8||930.8||930.8||930.8|741
1637064220000|2021-11-16 12:03:40|931.2|930.6|931.2|930.8|931.2|930.8|931|930.6|1670
1637064260000|2021-11-16 12:04:20|931|931|931.2|930.8|931.4|931.2|931|930.8|4025
1637064280000|2021-11-16 12:04:40|931|930.6|931.2|930.8|931.2|930.8|930.8|930.6|4289
1637064290000|2021-11-16 12:04:50|931|930.6|931.2|930.8|931.2|930.8|931|930.6|1249
1637064300000|2021-11-16 12:05:00|931|930.6|931|930.6|931.2|930.8|931|930.6|0
1637064340000|2021-11-16 12:05:40|930.8||931||931||930.8||0
1637064390000|2021-11-16 12:06:30|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|3004
1637064410000|2021-11-16 12:06:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|8
1637064420000|2021-11-16 12:07:00||930.4||930.2||930.4||930.2|0
1637064430000|2021-11-16 12:07:10|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|844
1637064440000|2021-11-16 12:07:20||930.6||930.6||930.6||930.6|0
1637064450000|2021-11-16 12:07:30|931|930.4|931.4|931|931.4|931|931|930.4|5241
1637064460000|2021-11-16 12:07:40|931.2||931.4||931.4||931.2||0
1637064470000|2021-11-16 12:07:50|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|3242
1637064480000|2021-11-16 12:08:00||931.4||931.4||931.4||931.4|4104
1637064490000|2021-11-16 12:08:10||931.2||931.2||931.2||931.2|0
1637064530000|2021-11-16 12:08:50|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.2|1470
1637064540000|2021-11-16 12:09:00|932|931.4|932|931.6|932|931.6|932|931.4|0
1637064600000|2021-11-16 12:10:00|931.8|931.8|932|931.6|932|931.8|931.8|931.6|8074
1637064610000|2021-11-16 12:10:10|931.8|931.4|932|931.6|932|931.8|931.6|931.4|47000
1637064640000|2021-11-16 12:10:40|931.8|931.4|931.6|931.2|932|931.4|931.4|931.2|3372
1637064670000|2021-11-16 12:11:10|||||||||1000
1637064700000|2021-11-16 12:11:40|931.4|931|931.4|931.2|931.4|931.2|931.4|931|5778
1637064720000|2021-11-16 12:12:00|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|42
1637064900000|2021-11-16 12:15:00|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|1754
1637064950000|2021-11-16 12:15:50|||||||||2000
1637065010000|2021-11-16 12:16:50||931.4||931.4||931.4||931.4|0
1637065050000|2021-11-16 12:17:30|||||||||5685
1637065060000|2021-11-16 12:17:40|931.4|931.2|931.6|931.4|931.6|931.4|931.4|931.2|2804
1637065070000|2021-11-16 12:17:50||931.2||931.2||931.2||931.2|1555
1637065110000|2021-11-16 12:18:30|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|4622
1637065180000|2021-11-16 12:19:40|931.6|931.4|931.6|931.4|931.8|931.4|931.6|931.4|4763
1637065190000|2021-11-16 12:19:50||931.2||931.2||931.2||931.2|0
1637065200000|2021-11-16 12:20:00|931.4||931.6||931.6||931.4||689
1637065260000|2021-11-16 12:21:00|931.4||931.4||931.4||931.4||0
1637065280000|2021-11-16 12:21:20|||||||||1000
1637065300000|2021-11-16 12:21:40|931.2|931|931.2|930.8|931.2|931|931.2|930.8|2947
1637065310000|2021-11-16 12:21:50|931||931||931||931||100
1637065330000|2021-11-16 12:22:10|930.8|930.6|931|930.6|931|930.6|930.8|930.6|1141
1637065350000|2021-11-16 12:22:30|931.2|930.8|931|930.8|931.2|931|931|930.8|1051
1637065360000|2021-11-16 12:22:40||930.6||930.6||930.6||930.6|0
1637065380000|2021-11-16 12:23:00||930.8||930.6||930.8||930.6|1500
1637065390000|2021-11-16 12:23:10||930.8||930.8||930.8||930.8|0
1637065400000|2021-11-16 12:23:20|931.2|931|931.2|930.8|931.2|931|931.2|930.8|641
1637065410000|2021-11-16 12:23:30|931||931||931||931||0
1637065440000|2021-11-16 12:24:00|||||||||46
1637065480000|2021-11-16 12:24:40|931.2||931.2||931.2||931.2||854
1637065500000|2021-11-16 12:25:00|931||931.2||931.2||931||90
1637065510000|2021-11-16 12:25:10|931||931||931||931||0
1637065520000|2021-11-16 12:25:20|931.2|931|931.2|931|931.2|931|931.2|931|3592
1637065570000|2021-11-16 12:26:10|931.4|931.2|931.4|931|931.4|931.2|931.4|931|438
1637065590000|2021-11-16 12:26:30|931.2||931.2||931.2||931.2||0
1637065600000|2021-11-16 12:26:40|931|930.8|931|930.8|931|930.8|931|930.8|3500
1637065630000|2021-11-16 12:27:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1415
1637065640000|2021-11-16 12:27:20|||||||||2577
1637065680000|2021-11-16 12:28:00|931|930.8|930.8|930.6|931|930.8|930.8|930.6|843
1637065710000|2021-11-16 12:28:30|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|5902
1637065750000|2021-11-16 12:29:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930|13129
1637065770000|2021-11-16 12:29:30|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|1141
1637065780000|2021-11-16 12:29:40|||||||||99
1637065800000|2021-11-16 12:30:00|930.2|930|930.4|930|930.4|930|930.2|930|1250
1637065840000|2021-11-16 12:30:40|930.2||930.2||930.2||930.2||662
1637065850000|2021-11-16 12:30:50|930|929.8|930.2|929.8|930.2|930|930|929.8|8670
1637065880000|2021-11-16 12:31:20||930||930||930||930|300
1637065890000|2021-11-16 12:31:30||929.8||929.8||929.8||929.8|0
1637065950000|2021-11-16 12:32:30||930||930||930||930|500
1637065980000|2021-11-16 12:33:00|930|929.8|930.2|929.8|930.2|929.8|930|929.8|3352
1637065990000|2021-11-16 12:33:10|||||||||500
1637066030000|2021-11-16 12:33:50|930.4|930|930.4|930|930.4|930|930.2|930|2358
1637066050000|2021-11-16 12:34:10|930.2|929.8|930.2|930|930.4|930|930.2|929.8|325
1637066060000|2021-11-16 12:34:20|930|929.8|930.2|929.8|930.2|929.8|930|929.8|8144
1637066080000|2021-11-16 12:34:40||930||929.8||930||929.8|2449
1637066090000|2021-11-16 12:34:50|||||||||486
1637066140000|2021-11-16 12:35:40|930|929.6|930|929.6|930.2|929.6|929.8|929.6|3818
1637066150000|2021-11-16 12:35:50|929.8||930||930||929.8||502
1637066160000|2021-11-16 12:36:00|929.8|929.8|930|929.6|930|929.8|929.8|929.6|3351
1637066220000|2021-11-16 12:37:00||929.8||929.6||929.8||929.6|550
1637066240000|2021-11-16 12:37:20|929.8||929.8||929.8||929.8||0
1637066250000|2021-11-16 12:37:30|929.6|929.4|929.6|929.2|929.8|929.4|929.6|929.2|2049
1637066310000|2021-11-16 12:38:30||929.4||929.2||929.4||929.2|0
1637066370000|2021-11-16 12:39:30|929.4||929.6||929.6||929.4||0
1637066400000|2021-11-16 12:40:00|929.4||929.6||929.6||929.4||0
1637066410000|2021-11-16 12:40:10|929.4||929.6||929.6||929.4||0
1637066420000|2021-11-16 12:40:20|929.4|929.4|929.4|929|929.4|929.4|929.2|929|6737
1637066430000|2021-11-16 12:40:30|929.2|928.8|929|928.8|929.4|928.8|929|928.8|5809
1637066440000|2021-11-16 12:40:40|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|2167
1637066590000|2021-11-16 12:43:10|928.6||928.6||928.6||928.6||4678
1637066620000|2021-11-16 12:43:40|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|183
1637066630000|2021-11-16 12:43:50|928.4||928.6||928.6||928.4||0
1637066670000|2021-11-16 12:44:30||928.4||928.2||928.4||928.2|500
1637066700000|2021-11-16 12:45:00|928.4||928.4||928.4||928.4||29
1637066710000|2021-11-16 12:45:10|928.8|928.4|928.6|928.2|928.8|928.6|928.6|928.2|29243
1637066720000|2021-11-16 12:45:20|928.4|928.4|928.4|928|928.6|928.4|928.2|928|3711
1637066730000|2021-11-16 12:45:30|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928|1914
1637066740000|2021-11-16 12:45:40|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|2475
1637066780000|2021-11-16 12:46:20|929|928.6|929|928.6|929|928.8|929|928.4|8184
1637066790000|2021-11-16 12:46:30||928.8||928.8||928.8||928.8|0
1637066800000|2021-11-16 12:46:40|929.2|929|929.6|929.4|929.8|929.4|929.2|928.8|9372
1637066810000|2021-11-16 12:46:50|929.8|929.2|929.8|929.4|930|929.4|929.8|929.2|0
1637066840000|2021-11-16 12:47:20|930|929.6|930|929.8|930|929.8|930|929.6|2777
1637066870000|2021-11-16 12:47:50|929.8|929.6|930|929.6|930|929.6|929.8|929.4|1741
1637066890000|2021-11-16 12:48:10||929.8||929.6||929.8||929.6|1549
1637066910000|2021-11-16 12:48:30||929.8||929.6||929.8||929.6|483
1637066920000|2021-11-16 12:48:40|930.2|929.8|930|929.8|930.2|929.8|930|929.6|2239
1637066940000|2021-11-16 12:49:00|930.2||930.2||930.2||930.2||33
1637066950000|2021-11-16 12:49:10|930.4|930|930.4|930|930.6|930.2|930.4|930|1211
1637066960000|2021-11-16 12:49:20|930.2|929.8|929.6|929.4|930.2|930|929.6|929.4|12302
1637066970000|2021-11-16 12:49:30|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|710
1637066980000|2021-11-16 12:49:40|||||||||1537
1637067010000|2021-11-16 12:50:10|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929|1176
1637067020000|2021-11-16 12:50:20|929.4|929.2|929.4|929|929.4|929.2|929.2|928.8|1271
1637067040000|2021-11-16 12:50:40|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929|1181
1637067060000|2021-11-16 12:51:00|929.4|929|929.4|929|929.6|929.4|929.4|929|59
1637067070000|2021-11-16 12:51:10|929.2|928.8|929.4|929|929.4|929.2|929.2|928.8|8379
1637067080000|2021-11-16 12:51:20|929.6|929.2|929.4|929|929.6|929.2|929.4|929|0
1637067090000|2021-11-16 12:51:30|929.6|929.2|929.6|929.2|929.8|929.4|929.6|929.2|62
1637067100000|2021-11-16 12:51:40|929.8|929.4|930.2|929.8|930.2|929.8|929.8|929.4|1080
1637067110000|2021-11-16 12:51:50|930.4|930|930.2|929.8|930.4|930|930.2|929.8|172
1637067120000|2021-11-16 12:52:00|930||930||930||930||0
1637067140000|2021-11-16 12:52:20|929.8|929.6|930|929.6|930|929.6|929.8|929.4|4128
1637067150000|2021-11-16 12:52:30||929.8||929.6||929.8||929.6|0
1637067170000|2021-11-16 12:52:50||929.8||929.8||929.8||929.8|0
1637067180000|2021-11-16 12:53:00||929.6||929.6||929.6||929.6|0
1637067210000|2021-11-16 12:53:30|930.2|929.8|930.4|930|930.4|930|930.2|929.6|2860
1637067220000|2021-11-16 12:53:40|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1637067240000|2021-11-16 12:54:00|930.4|930|930.4|930|930.4|930|930.4|930|6018
1637067250000|2021-11-16 12:54:10|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1637067270000|2021-11-16 12:54:30|930.4||930.4||930.4||930.4||1797
1637067280000|2021-11-16 12:54:40|930.6||930.6||930.6||930.6||286
1637067300000|2021-11-16 12:55:00|||||||||850
1637067320000|2021-11-16 12:55:20|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|456
1637067340000|2021-11-16 12:55:40|930.4||930.4||930.4||930.4||0
1637067350000|2021-11-16 12:55:50|||||||||10
1637067370000|2021-11-16 12:56:10|||||||||230
1637067380000|2021-11-16 12:56:20||930||930||930||930|2507
1637067410000|2021-11-16 12:56:50|930.2|929.8|930.2|930|930.2|930|930|929.8|56
1637067420000|2021-11-16 12:57:00||929.8||930||930||929.8|0
1637067430000|2021-11-16 12:57:10|930|929.8|930|929.8|930.2|929.8|930|929.8|1686
1637067490000|2021-11-16 12:58:10|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|3502
1637067510000|2021-11-16 12:58:30|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|475
1637067520000|2021-11-16 12:58:40|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|3641
1637067540000|2021-11-16 12:59:00|929.6|929.2|929.6|929.4|929.8|929.4|929.6|929.2|0
1637067550000|2021-11-16 12:59:10|929.8||929.8||929.8||929.8||0
1637067560000|2021-11-16 12:59:20|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|469
1637067570000|2021-11-16 12:59:30|929.4|929|929.4|929|929.4|929|929.4|929|1359
1637067580000|2021-11-16 12:59:40||929.2||929.2||929.2||929.2|0
1637067590000|2021-11-16 12:59:50||929||929||929||929|135
1637067600000|2021-11-16 13:00:00|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|980
1637067660000|2021-11-16 13:01:00|929.6||929.8||929.8||929.6||0
1637067670000|2021-11-16 13:01:10|929.6||929.8||929.8||929.6||0
1637067680000|2021-11-16 13:01:20|||||||||2000
1637067730000|2021-11-16 13:02:10|930|929.6|930|929.6|930|929.8|930|929.6|4743
1637067770000|2021-11-16 13:02:50|930.2|929.8|930|929.8|930.2|929.8|930|929.8|1056
1637067780000|2021-11-16 13:03:00|930.2|930|930.2|930|930.2|930|930.2|930|1247
1637067790000|2021-11-16 13:03:10|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930.2|2689
1637067810000|2021-11-16 13:03:30|||||||||2757
1637067830000|2021-11-16 13:03:50|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1637067840000|2021-11-16 13:04:00|930.6||930.8||930.8||930.6||2564
1637067870000|2021-11-16 13:04:30|||||||||769
1637067880000|2021-11-16 13:04:40||930.6||930.6||930.6||930.6|0
1637067900000|2021-11-16 13:05:00|930.6|930.4|930.6|930.4|930.8|930.6|930.6|930.4|3676
1637067930000|2021-11-16 13:05:30|||||||||1000
1637067960000|2021-11-16 13:06:00|||||||||88
1637067970000|2021-11-16 13:06:10|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|1517
1637067980000|2021-11-16 13:06:20|930.4||930.6||930.6||930.4||0
1637068000000|2021-11-16 13:06:40||930.4||930.4||930.4||930.4|0
1637068020000|2021-11-16 13:07:00|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930.2|1857
1637068040000|2021-11-16 13:07:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|7927
1637068060000|2021-11-16 13:07:40||930.6||930.6||930.6||930.6|0
1637068070000|2021-11-16 13:07:50|931||931||931||931||152
1637068140000|2021-11-16 13:09:00||930.8||930.8||930.8||930.8|1036
1637068150000|2021-11-16 13:09:10|930.8|930.6|931|930.6|931|930.6|930.8|930.6|4039
1637068160000|2021-11-16 13:09:20||930.8||930.6||930.8||930.6|0
1637068170000|2021-11-16 13:09:30|||||||||385
1637068180000|2021-11-16 13:09:40||930.8||930.6||930.8||930.6|21
1637068190000|2021-11-16 13:09:50||930.8||930.8||930.8||930.8|0
1637068200000|2021-11-16 13:10:00|931.2|931|931.4|931|931.4|931.2|931.2|931|3783
1637068230000|2021-11-16 13:10:30||931.2||931||931.2||931|0
1637068300000|2021-11-16 13:11:40||931.2||931.2||931.2||931.2|0
1637068310000|2021-11-16 13:11:50|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|2933
1637068340000|2021-11-16 13:12:20||931.4||931.4||931.4||931.4|14132
1637068380000|2021-11-16 13:13:00|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|13
1637068390000|2021-11-16 13:13:10|932||932||932||932||1322
1637068410000|2021-11-16 13:13:30||931.8||931.6||931.8||931.6|433
1637068450000|2021-11-16 13:14:10|||||||||369
1637068490000|2021-11-16 13:14:50||931.8||931.8||931.8||931.8|0
1637068500000|2021-11-16 13:15:00||931.6||931.6||931.6||931.6|1932
1637068510000|2021-11-16 13:15:10|931.8|931.4|932|931.6|932|931.6|931.8|931.4|5135
1637068520000|2021-11-16 13:15:20|932.2|931.8|932.6|932.2|932.6|932.2|932.2|931.6|21763
1637068550000|2021-11-16 13:15:50|||||||||416
1637068560000|2021-11-16 13:16:00|932.4|932.4|932.4|932|932.4|932.4|932.4|932|9015
1637068570000|2021-11-16 13:16:10|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|659
1637068580000|2021-11-16 13:16:20||932.4||932.4||932.4||932.2|0
1637068590000|2021-11-16 13:16:30||932.2||932.2||932.4||932.2|0
1637068600000|2021-11-16 13:16:40|||||||||137
1637068610000|2021-11-16 13:16:50||932.4||932.2||932.4||932.2|0
1637068630000|2021-11-16 13:17:10|932.4|932.4|932.6|932.2|932.6|932.4|932.4|932.2|2259
1637068640000|2021-11-16 13:17:20|932.4||932.4||932.4||932.4||662
1637068650000|2021-11-16 13:17:30|||||||||920
1637068660000|2021-11-16 13:17:40|||||||||425
1637068670000|2021-11-16 13:17:50|932.2|932|932.2|932|932.4|932.2|932.2|932|859
1637068700000|2021-11-16 13:18:20|932.4|932.2|932.4|932|932.6|932.2|932.4|932|1471
1637068720000|2021-11-16 13:18:40|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|1892
1637068730000|2021-11-16 13:18:50|932||932||932||932||0
1637068750000|2021-11-16 13:19:10||931.6||931.6||931.6||931.6|2234
1637068770000|2021-11-16 13:19:30|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|1027
1637068780000|2021-11-16 13:19:40||931.4||931.2||931.4||931.2|2532
1637068790000|2021-11-16 13:19:50||931.4||931.2||931.4||931.2|0
1637068800000|2021-11-16 13:20:00|931.4|931|931.2|930.8|931.4|931.2|931.2|930.8|4384
1637068810000|2021-11-16 13:20:10||930.6||930.6||930.6||930.6|0
1637068820000|2021-11-16 13:20:20|931||931||931||931||0
1637068850000|2021-11-16 13:20:50|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|2482
1637068870000|2021-11-16 13:21:10|931|930.6|931|930.6|931|930.6|931|930.6|871
1637068880000|2021-11-16 13:21:20|930.8|930.8|931.2|930.8|931.2|930.8|930.8|930.8|3501
1637068890000|2021-11-16 13:21:30||931||931||931||931|176
1637068900000|2021-11-16 13:21:40|931.4|931.2|931.6|931.4|931.6|931.4|931.4|931.2|1900
1637068950000|2021-11-16 13:22:30|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|7269
1637068960000|2021-11-16 13:22:40|931.4|931|931.4|931|931.4|931|931.4|931|297
1637068980000|2021-11-16 13:23:00|||||||||449
1637069000000|2021-11-16 13:23:20|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|2441
1637069010000|2021-11-16 13:23:30|||||||||4
1637069100000|2021-11-16 13:25:00|931.8|931.4|932.2|931.8|932.2|931.8|931.8|931.2|2910
1637069130000|2021-11-16 13:25:30|932|931.6|931.8|931.6|932|931.6|931.8|931.6|10272
1637069140000|2021-11-16 13:25:40|931.6|931.4|931.6|931.2|931.6|931.6|931.6|931.2|585
1637069150000|2021-11-16 13:25:50|931.4|931|931.6|931.2|931.6|931.2|931.4|931|0
1637069160000|2021-11-16 13:26:00|931.4|931|931.4|931|931.4|931|931.2|931|2982
1637069170000|2021-11-16 13:26:10|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931.2|12318
1637069180000|2021-11-16 13:26:20|931.8|931.6|932.2|931.8|932.2|931.8|931.8|931.6|1544
1637069190000|2021-11-16 13:26:30|932.4|932|932.4|932|932.4|932|932.2|931.8|0
1637069210000|2021-11-16 13:26:50|||||||||451
1637069230000|2021-11-16 13:27:10|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|1915
1637069240000|2021-11-16 13:27:20|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1782
1637069250000|2021-11-16 13:27:30|932.4||932.6||932.6||932.4||1146
1637069260000|2021-11-16 13:27:40|932.4||932.4||932.4||932.4||82
1637069280000|2021-11-16 13:28:00|932.2|932|932.4|932|932.4|932|932.2|932|3
1637069300000|2021-11-16 13:28:20|||||||||467
1637069310000|2021-11-16 13:28:30|||||||||645
1637069350000|2021-11-16 13:29:10||932.2||932||932.2||932|140
1637069360000|2021-11-16 13:29:20||932.2||932||932.2||932|0
1637069370000|2021-11-16 13:29:30||932.2||932.2||932.2||932.2|0
1637069380000|2021-11-16 13:29:40|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|60
1637069400000|2021-11-16 13:30:00|||||||||1725
1637069410000|2021-11-16 13:30:10|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|2
1637069420000|2021-11-16 13:30:20|933|932.6|933.4|933.2|933.4|933.2|933|932.6|5247
1637069430000|2021-11-16 13:30:30||933||933||933.2||933|7037
1637069440000|2021-11-16 13:30:40|933.2||933.2||933.2||933.2||0
1637069450000|2021-11-16 13:30:50|933|932.8|933|932.8|933.2|932.8|933|932.8|452
1637069460000|2021-11-16 13:31:00|933.2||933.2||933.2||933.2||795
1637069470000|2021-11-16 13:31:10||933||932.8||933||932.8|2025
1637069480000|2021-11-16 13:31:20|933||933.2||933.2||933||800
1637069490000|2021-11-16 13:31:30|933||933||933||933||35
1637069500000|2021-11-16 13:31:40|933.2||933.2||933.2||933.2||0
1637069510000|2021-11-16 13:31:50|933|932.6|932.8|932.4|933|932.6|932.6|932.4|9782
1637069530000|2021-11-16 13:32:10|933|932.6|933|932.8|933|932.8|933|932.6|1410
1637069540000|2021-11-16 13:32:20|933.2||933.2||933.2||933.2||0
1637069550000|2021-11-16 13:32:30|933|933|933.8|933.4|934|933.4|933|932.8|12705
1637069580000|2021-11-16 13:33:00|933.6||933.6||933.6||933.6||556
1637069600000|2021-11-16 13:33:20|933.8||933.8||933.8||933.8||34
1637069630000|2021-11-16 13:33:50|933.6||933.8||933.8||933.6||367
1637069660000|2021-11-16 13:34:20|934|933.6|934|933.6|934|933.6|934|933.6|3227
1637069680000|2021-11-16 13:34:40|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|1813
1637069720000|2021-11-16 13:35:20||933.6||933.4||933.6||933.4|49
1637069780000|2021-11-16 13:36:20||933.6||933.6||933.6||933.6|0
1637069800000|2021-11-16 13:36:40|933.6|933.4|933|932.6|933.6|933.4|933|932.6|8731
1637069810000|2021-11-16 13:36:50|932.8|932.4|933|932.6|933|932.6|932.6|932.4|16955
1637069820000|2021-11-16 13:37:00|||||||||650
1637069850000|2021-11-16 13:37:30|932.8||932.8||932.8||932.8||373
1637069860000|2021-11-16 13:37:40|933||933||933||933||0
1637069870000|2021-11-16 13:37:50|933.2|932.8|933|932.8|933.4|933|933|932.6|8807
1637069880000|2021-11-16 13:38:00|933.2||933.2||933.2||933.2||4685
1637069890000|2021-11-16 13:38:10|933.4|933|933.4|933.2|933.4|933.2|933.4|932.8|4723
1637069900000|2021-11-16 13:38:20|933.2|933|933.4|933|933.4|933|933.2|932.8|536
1637069910000|2021-11-16 13:38:30|933.2|932.8|933.4|933|933.4|933|933.2|932.8|0
1637069920000|2021-11-16 13:38:40|933.2||933.4||933.4||933.2||327
1637069940000|2021-11-16 13:39:00||933.2||933||933.2||933|10
1637069960000|2021-11-16 13:39:20|933.2||933.4||933.4||933.2||1611
1637069980000|2021-11-16 13:39:40|933.2||933.2||933.2||933.2||0
1637069990000|2021-11-16 13:39:50|933|932.8|933|932.6|933.2|932.8|933|932.6|5554
1637070000000|2021-11-16 13:40:00|932.8||932.8||933||932.8||291
1637070010000|2021-11-16 13:40:10|933|932.8|933|932.6|933|932.8|933|932.6|741
1637070020000|2021-11-16 13:40:20|932.8|932.4|932.4|932|933|932.4|932.4|932|23473
1637070030000|2021-11-16 13:40:30|932.6|932.2|932.6|932.4|932.8|932.6|932.6|932.2|1335
1637070040000|2021-11-16 13:40:40|932.8|932.6|933|932.6|933.2|932.6|932.8|932.6|1362
1637070060000|2021-11-16 13:41:00||932.8||932.6||932.8||932.6|0
1637070080000|2021-11-16 13:41:20|932.8||932.8||932.8||932.8||0
1637070090000|2021-11-16 13:41:30|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|77
1637070110000|2021-11-16 13:41:50|||||||||9
1637070120000|2021-11-16 13:42:00|||||||||269
1637070150000|2021-11-16 13:42:30||932.6||932.4||932.6||932.4|880
1637070160000|2021-11-16 13:42:40||932.6||932.4||932.6||932.4|0
1637070210000|2021-11-16 13:43:30|||||||||8
1637070220000|2021-11-16 13:43:40|933|932.6|933|932.8|933|932.8|933|932.6|3799
1637070230000|2021-11-16 13:43:50|932.8|932.6|932.8|932.6|933|932.8|932.8|932.6|3895
1637070240000|2021-11-16 13:44:00|932.6|932.4|932.8|932.6|932.8|932.6|932.6|932.4|57
1637070250000|2021-11-16 13:44:10||932.4||932.4||932.4||932.4|2151
1637070260000|2021-11-16 13:44:20||932.6||932.6||932.6||932.4|5000
1637070300000|2021-11-16 13:45:00|||||||||46
1637070310000|2021-11-16 13:45:10|933||933||933||933||423
1637070320000|2021-11-16 13:45:20|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|4709
1637070340000|2021-11-16 13:45:40|933.8|933|934.6|934.2|934.6|934.4|933.6|932.8|78437
1637070350000|2021-11-16 13:45:50||934.4||934.4||934.4||934.4|11485
1637070360000|2021-11-16 13:46:00|934.8|934.6|934.6|934.4|935|934.6|934.4|934.2|5169
1637070430000|2021-11-16 13:47:10||934.2||934.4||934.4||934.2|7685
1637070440000|2021-11-16 13:47:20|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|891
1637070450000|2021-11-16 13:47:30|934.8|934.6|934.8|934.4|934.8|934.6|934.6|934.4|2500
1637070460000|2021-11-16 13:47:40||934.6||934.4||934.6||934.4|422
1637070480000|2021-11-16 13:48:00|935|934.6|935|934.8|935|934.8|935|934.6|1071
1637070490000|2021-11-16 13:48:10|935.2|934.6|935.4|935|935.4|935|935.2|934.6|7013
1637070500000|2021-11-16 13:48:20|935.2||935.2||935.2||935.2||0
1637070510000|2021-11-16 13:48:30|935.4|934.8|935.2|934.8|935.4|934.8|935|934.8|2811
1637070540000|2021-11-16 13:49:00|||||||||11
1637070570000|2021-11-16 13:49:30|935|934.6|934.8|934.4|935.2|934.6|934.8|934.4|3589
1637070580000|2021-11-16 13:49:40|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|464
1637070590000|2021-11-16 13:49:50|934.4|934|934.4|934|934.4|934|934.4|934|1125
1637070600000|2021-11-16 13:50:00|934.6|934.2|934.4|934|934.6|934.2|934.4|934|0
1637070610000|2021-11-16 13:50:10|934.6|934.2|934.4|934|934.6|934.2|934.4|934|610
1637070620000|2021-11-16 13:50:20|934.6|934.2|934.8|934.4|934.8|934.4|934.4|934|2595
1637070630000|2021-11-16 13:50:30|935|934.6|934.8|934.6|935|934.6|934.8|934.4|769
1637070660000|2021-11-16 13:51:00|934.6|934.4|934.6|934.4|934.8|934.4|934.6|934.4|2637
1637070670000|2021-11-16 13:51:10|934.8||934.8||934.8||934.8||1066
1637070680000|2021-11-16 13:51:20|||||||||402
1637070690000|2021-11-16 13:51:30|935|934.6|935.2|934.8|935.2|934.8|935|934.6|4683
1637070700000|2021-11-16 13:51:40|935.4|935|935.4|935|935.4|935.2|935.4|935|2437
1637070710000|2021-11-16 13:51:50|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|317
1637070740000|2021-11-16 13:52:20|||||||||429
1637070760000|2021-11-16 13:52:40|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|1921
1637070770000|2021-11-16 13:52:50|936|935.4|935.8|935.4|936|935.4|935.6|935.4|1536
1637070790000|2021-11-16 13:53:10|935.6|935.6|935.8|935.4|936|935.6|935.6|935.4|4965
1637070820000|2021-11-16 13:53:40|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|14657
1637070830000|2021-11-16 13:53:50|936|935.6|936|935.8|936|935.8|936|935.6|53
1637070840000|2021-11-16 13:54:00||935.6||935.8||935.8||935.6|3018
1637070850000|2021-11-16 13:54:10|935.8|935.6|935.8|935.6|936|935.6|935.8|935.4|5
1637070870000|2021-11-16 13:54:30|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|2764
1637070890000|2021-11-16 13:54:50|935|934.8|935.6|935.2|935.6|935.2|935|934.8|59252
1637070900000|2021-11-16 13:55:00|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|1565
1637070910000|2021-11-16 13:55:10|936|935.6|936|935.8|936|935.8|936|935.6|0
1637070930000|2021-11-16 13:55:30|935.8|935.6|936|935.6|936|935.6|935.8|935.6|2902
1637070960000|2021-11-16 13:56:00|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|5535
1637070970000|2021-11-16 13:56:10|935.8|935.6|936|935.6|936|935.6|935.8|935.6|70
1637070990000|2021-11-16 13:56:30|935.8|935.4|935.8|935.6|935.8|935.6|935.6|935.4|3564
1637071000000|2021-11-16 13:56:40|936|935.8|936|935.6|936|935.8|936|935.6|662
1637071010000|2021-11-16 13:56:50|935.8||936||936||935.8||0
1637071040000|2021-11-16 13:57:20|||||||||133
1637071050000|2021-11-16 13:57:30|935.8||935.8||936||935.8||0
1637071070000|2021-11-16 13:57:50|936||936||936||936||106
1637071090000|2021-11-16 13:58:10|935.8||935.8||935.8||935.8||0
1637071100000|2021-11-16 13:58:20|936|935.8|936|935.6|936|935.8|936|935.6|1098
1637071110000|2021-11-16 13:58:30|936.2|935.8|936.2|935.8|936.4|936.2|936.2|935.6|18216
1637071120000|2021-11-16 13:58:40|936|936|936.2|935.8|936.2|936|936|935.8|2265
1637071160000|2021-11-16 13:59:20|935.8|936|936|935.8|936.2|936|935.8|935.6|10610
1637071170000|2021-11-16 13:59:30|936.2|936|936.2|936|936.2|936|936.2|936|0
1637071180000|2021-11-16 13:59:40|936.4|935.8|936.6|936.2|936.6|936.2|936.4|935.8|937
1637071200000|2021-11-16 14:00:00|936.4|936|936.4|936|936.6|936.2|936.2|936|2032
1637071210000|2021-11-16 14:00:10|936.2|935.6|936|935.6|936.2|935.8|935.8|935.6|14217
1637071230000|2021-11-16 14:00:30|935.8||935.8||935.8||935.8||694
1637071240000|2021-11-16 14:00:40|935.6|935.4|935.6|935.4|935.8|935.4|935.6|935.4|3005
1637071250000|2021-11-16 14:00:50|935.2|935|935.4|935.2|935.6|935.2|935.2|935|19279
1637071260000|2021-11-16 14:01:00|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|400
1637071330000|2021-11-16 14:02:10|935.4||935.4||935.4||935.4||610
1637071340000|2021-11-16 14:02:20|||||||||210
1637071350000|2021-11-16 14:02:30|935.6||935.4||935.6||935.4||2695
1637071360000|2021-11-16 14:02:40|935.6||935.6||935.6||935.6||33
1637071380000|2021-11-16 14:03:00||935.4||935.4||935.4||935.4|9035
1637071400000|2021-11-16 14:03:20|935.8|935.6|936|935.6|936|935.6|935.8|935.6|222
1637071410000|2021-11-16 14:03:30|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|774
1637071420000|2021-11-16 14:03:40|936|935.6|936|935.6|936|935.6|936|935.6|0
1637071450000|2021-11-16 14:04:10|935.8||936||936||935.8||1
1637071460000|2021-11-16 14:04:20||935.8||935.8||935.8||935.8|0
1637071470000|2021-11-16 14:04:30|936.2|936|936.6|936.2|936.6|936.2|936.2|936|2920
1637071510000|2021-11-16 14:05:10|||||||||500
1637071530000|2021-11-16 14:05:30|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|1776
1637071540000|2021-11-16 14:05:40|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|10
1637071550000|2021-11-16 14:05:50|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|10933
1637071560000|2021-11-16 14:06:00|936.2|936|936|935.8|936.2|936|936|935.8|6741
1637071570000|2021-11-16 14:06:10|936.2||936.2||936.2||936.2||0
1637071590000|2021-11-16 14:06:30|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|623
1637071600000|2021-11-16 14:06:40|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.2|0
1637071610000|2021-11-16 14:06:50|936.6||936.6||936.8||936.6||0
1637071630000|2021-11-16 14:07:10|936.4|936.2|936.2|935.8|936.4|936.2|936|935.8|3139
1637071640000|2021-11-16 14:07:20|936||936.2||936.2||936||0
1637071650000|2021-11-16 14:07:30|936|935.6|936|935.6|936|935.6|935.8|935.6|1157
1637071660000|2021-11-16 14:07:40|935.8||935.8||935.8||935.8||0
1637071670000|2021-11-16 14:07:50|936||935.8||936||935.8||0
1637071680000|2021-11-16 14:08:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|164
1637071700000|2021-11-16 14:08:20|||||||||19
1637071710000|2021-11-16 14:08:30|936.4|936|936.4|936|936.4|936|936.4|936|0
1637071730000|2021-11-16 14:08:50|936.2|935.8|936.2|936|936.4|936|936|935.8|4246
1637071740000|2021-11-16 14:09:00|936.4||936.4||936.4||936.4||0
1637071780000|2021-11-16 14:09:40|936.2||936.2||936.2||936.2||1102
1637071790000|2021-11-16 14:09:50|936.4||936.4||936.4||936.4||0
1637071800000|2021-11-16 14:10:00||936.2||936.2||936.2||936.2|0
1637071820000|2021-11-16 14:10:20|936.2|936|936.2|936|936.2|936|936.2|936|1790
1637071830000|2021-11-16 14:10:30|936.4||936.4||936.4||936.4||0
1637071850000|2021-11-16 14:10:50||936.2||936.2||936.2||936.2|0
1637071860000|2021-11-16 14:11:00|936.2|936|936.4|936|936.4|936|936.2|936|2047
1637071880000|2021-11-16 14:11:20|||||||||64583
1637071920000|2021-11-16 14:12:00|936.2||936.2||936.2||936.2||5586
1637071930000|2021-11-16 14:12:10|936|935.8|935.8|935.6|936.2|935.8|935.8|935.6|1884
1637071940000|2021-11-16 14:12:20|936|935.8|936|935.6|936|935.8|936|935.6|766
1637071970000|2021-11-16 14:12:50|935.8|935.4|935.4|935|935.8|935.4|935.4|935|1635
1637072010000|2021-11-16 14:13:30|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|2725
1637072020000|2021-11-16 14:13:40|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|537
1637072060000|2021-11-16 14:14:20|935.4|935|935.4|935.2|935.4|935.2|935.4|935|8446
1637072070000|2021-11-16 14:14:30|935.2|935|935.4|935.2|935.4|935.2|935.2|935|439
1637072080000|2021-11-16 14:14:40|935.2|935|935.2|934.8|935.2|935|935|934.8|7544
1637072090000|2021-11-16 14:14:50||934.6||934.8||934.8||934.6|0
1637072100000|2021-11-16 14:15:00|935.4|935|935.4|935|935.4|935|935.4|935|5862
1637072110000|2021-11-16 14:15:10|935.6|935.2|936|935.6|936|935.6|935.6|935|6474
1637072130000|2021-11-16 14:15:30|935.8|935.4|935.8|935.4|936|935.4|935.8|935.4|0
1637072140000|2021-11-16 14:15:40|936||935.8||936||935.8||0
1637072150000|2021-11-16 14:15:50||935.6||935.4||935.6||935.4|0
1637072160000|2021-11-16 14:16:00||935.6||935.6||935.6||935.6|403
1637072170000|2021-11-16 14:16:10||935.4||935.4||935.4||935.4|0
1637072190000|2021-11-16 14:16:30|935.6|935.2|935.6|935.2|935.8|935.2|935.4|935.2|4691
1637072200000|2021-11-16 14:16:40|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|556
1637072220000|2021-11-16 14:17:00|935.6||935.8||935.8||935.6||100
1637072260000|2021-11-16 14:17:40|935.6|935.2|935.2|935|935.6|935.2|935.2|935|3338
1637072270000|2021-11-16 14:17:50|935.4|935.2|935.6|935.2|935.6|935.2|935.2|935|263
1637072280000|2021-11-16 14:18:00|935.8|935.4|935.4|935.2|935.8|935.4|935.4|935.2|282
1637072290000|2021-11-16 14:18:10|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|54
1637072300000|2021-11-16 14:18:20|||||||||1
1637072320000|2021-11-16 14:18:40|||||||||615
1637072340000|2021-11-16 14:19:00||935.4||935.4||935.4||935.4|768
1637072350000|2021-11-16 14:19:10||935.2||935.2||935.2||935.2|0
1637072400000|2021-11-16 14:20:00|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|11156
1637072410000|2021-11-16 14:20:10|936||936||936||936||742
1637072490000|2021-11-16 14:21:30|936.2|935.8|936.8|936.4|936.8|936.4|936.2|935.6|34772
1637072500000|2021-11-16 14:21:40|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|844
1637072510000|2021-11-16 14:21:50|936.6||936.6||936.6||936.6||0
1637072540000|2021-11-16 14:22:20|936.4|936.2|936.2|936|936.4|936.2|936.2|936|15853
1637072550000|2021-11-16 14:22:30|936|935.8|936|935.8|936.2|935.8|936|935.8|5398
1637072560000|2021-11-16 14:22:40|936.2||936.2||936.2||936.2||0
1637072570000|2021-11-16 14:22:50|936|935.6|935.8|935.6|936|935.6|935.8|935.6|553
1637072580000|2021-11-16 14:23:00|936||936||936||936||0
1637072590000|2021-11-16 14:23:10|935.8||936||936||935.8||0
1637072610000|2021-11-16 14:23:30||935.8||935.6||935.8||935.6|2143
1637072620000|2021-11-16 14:23:40|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|6051
1637072630000|2021-11-16 14:23:50|936.2|936|936.4|936|936.4|936|936.2|935.8|2036
1637072650000|2021-11-16 14:24:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|524
1637072680000|2021-11-16 14:24:40|||||||||641
1637072690000|2021-11-16 14:24:50|936.4|936|936.4|936|936.4|936|936.4|936|1125
1637072710000|2021-11-16 14:25:10||936.2||936.2||936.2||936.2|204
1637072720000|2021-11-16 14:25:20|936.2|936|936.2|935.8|936.4|936|936.2|935.8|1226
1637072730000|2021-11-16 14:25:30||936||935.8||936||935.8|0
1637072760000|2021-11-16 14:26:00|936|935.6|935.8|935.6|936|935.6|935.8|935.6|3507
1637072790000|2021-11-16 14:26:30|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1568
1637072800000|2021-11-16 14:26:40|936|935.6|936|935.6|936|935.8|936|935.6|0
1637072870000|2021-11-16 14:27:50|936.2|935.8|936.4|936|936.4|936|936.2|935.6|7020
1637072880000|2021-11-16 14:28:00|936.2|935.8|935.6|935.4|936.4|935.8|935.6|935.4|15492
1637072890000|2021-11-16 14:28:10|935.8||935.8||935.8||935.8||653
1637072900000|2021-11-16 14:28:20||935.6||935.6||935.6||935.4|0
1637072910000|2021-11-16 14:28:30|936||935.8||936||935.8||1267
1637072920000|2021-11-16 14:28:40|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.2|2521
1637072930000|2021-11-16 14:28:50||935.6||935.6||935.6||935.6|184
1637072940000|2021-11-16 14:29:00|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|3
1637072950000|2021-11-16 14:29:10|935.4|935.2|935.4|935|935.6|935.4|935.4|935|2393
1637072970000|2021-11-16 14:29:30|935.2|934.8|934.6|934.2|935.2|934.8|934.4|934.2|15319
1637072990000|2021-11-16 14:29:50|934.8|934.4|934.6|934.4|934.8|934.6|934.6|934.2|1172
1637073000000|2021-11-16 14:30:00|934.8|934.2|934.6|934.2|934.8|934.4|934.4|934.2|11630
1637073010000|2021-11-16 14:30:10|934.8|934.4|934.8|934.6|934.8|934.6|934.6|934.4|1009
1637073030000|2021-11-16 14:30:30|934.6|934.4|933.8|933.4|934.6|934.4|933.6|933.2|25495
1637073040000|2021-11-16 14:30:40|934|933.6|934.6|934.2|934.6|934.2|934|933.6|4400
1637073050000|2021-11-16 14:30:50|934.8|934.4|935|934.8|935|934.8|934.8|934.4|8969
1637073060000|2021-11-16 14:31:00|935.2|935|935.4|935.2|935.4|935.2|935.2|935|5299
1637073080000|2021-11-16 14:31:20|935.6|935|935|934.6|935.6|935|934.8|934.6|8407
1637073100000|2021-11-16 14:31:40|934.8|934.4|934.8|934.4|935|934.6|934|933.8|26241
1637073110000|2021-11-16 14:31:50|||||||||500
1637073120000|2021-11-16 14:32:00|934.6||934.8||934.8||934.6||100
1637073130000|2021-11-16 14:32:10|934.6||934.6||934.6||934.6||0
1637073140000|2021-11-16 14:32:20|934.8|934.6|935|934.6|935|934.8|934.8|934.6|6219
1637073150000|2021-11-16 14:32:30||934.8||934.8||934.8||934.8|650
1637073170000|2021-11-16 14:32:50|934.8|934.6|935|934.8|935|934.8|934.8|934.6|5006
1637073180000|2021-11-16 14:33:00|935.2||935.2||935.2||935||1970
1637073210000|2021-11-16 14:33:30|||||||||380
1637073220000|2021-11-16 14:33:40|935.4|935|935.2|934.8|935.4|935|935|934.8|3161
1637073250000|2021-11-16 14:34:10|935.4|935|935|934.6|935.6|935.2|934.8|934.6|9818
1637073260000|2021-11-16 14:34:20|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|10483
1637073270000|2021-11-16 14:34:30|934.8|934.6|934.8|934.4|934.8|934.6|934.6|934.4|372
1637073280000|2021-11-16 14:34:40|934.6||934.6||934.6||934.6||25
1637073290000|2021-11-16 14:34:50|934.4|934.2|934.8|934.4|934.8|934.6|934.4|934.2|2452
1637073300000|2021-11-16 14:35:00|934.6||934.8||934.8||934.6||100
1637073310000|2021-11-16 14:35:10|934.6|934.2|934.4|934|934.6|934.2|934.2|934|828
1637073320000|2021-11-16 14:35:20|934.2|933.8|933.8|933.6|934.2|933.8|933.8|933.6|10431
1637073330000|2021-11-16 14:35:30|933.6|933.4|933.6|933.2|933.6|933.6|933.6|933.2|57
1637073340000|2021-11-16 14:35:40|933.2|933|933.4|933|933.4|933|933.2|933|3447
1637073360000|2021-11-16 14:36:00|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|103
1637073380000|2021-11-16 14:36:20|934|933.6|934|933.6|934.2|933.8|934|933.4|2342
1637073390000|2021-11-16 14:36:30|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|244
1637073400000|2021-11-16 14:36:40|934||934.2||934.2||934||671
1637073410000|2021-11-16 14:36:50|||||||||111
1637073420000|2021-11-16 14:37:00|934|933.6|933.4|933|934.2|933.6|932.8|932.4|59841
1637073430000|2021-11-16 14:37:10|933.2|932.8|933.6|933.2|933.6|933.2|933.2|932.8|2818
1637073450000|2021-11-16 14:37:30|933.4|933.4|933.6|933.2|933.6|933.4|933.4|933.2|1200
1637073460000|2021-11-16 14:37:40|933.2|933.4|933|932.4|933.4|933.4|932.8|932.4|13285
1637073470000|2021-11-16 14:37:50|932.8|932.6|933|932.6|933|932.6|932.8|932.4|446
1637073480000|2021-11-16 14:38:00|933.2|932.8|933|932.6|933.2|932.8|932.8|932.6|63
1637073490000|2021-11-16 14:38:10|||||||||437
1637073500000|2021-11-16 14:38:20|932.8||933||933||932.8||22
1637073510000|2021-11-16 14:38:30|932.8|932.4|932.8|932.4|933|932.4|932.4|932.2|7891
1637073520000|2021-11-16 14:38:40|932.6|932.2|932.8|932.4|932.8|932.4|932.2|931.8|17126
1637073530000|2021-11-16 14:38:50|932.6|932.2|932.6|932.2|932.8|932.2|932.6|932.2|806
1637073540000|2021-11-16 14:39:00|932.8|932.4|932.6|932.2|932.8|932.4|932.4|932.2|483
1637073550000|2021-11-16 14:39:10|932.8|932.4|932.4|931.8|932.8|932.4|932.2|931.8|1625
1637073560000|2021-11-16 14:39:20|932.6|932|932.2|931.8|932.6|932|932.2|931.8|200
1637073580000|2021-11-16 14:39:40|932||932||932.2||932||1531
1637073590000|2021-11-16 14:39:50|||||||||55
1637073600000|2021-11-16 14:40:00|932.2|932|932.2|931.8|932.4|932|932.2|931.8|1587
1637073610000|2021-11-16 14:40:10||932||932||932||932|0
1637073620000|2021-11-16 14:40:20||931.8||931.8||931.8||931.8|1868
1637073630000|2021-11-16 14:40:30|932|931.6|931.4|931|932|931.6|931.4|931|8961
1637073640000|2021-11-16 14:40:40|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.6|0
1637073650000|2021-11-16 14:40:50|931.4|931|931.6|931.2|931.6|931.2|931.4|931|1243
1637073660000|2021-11-16 14:41:00|931.4|931|931.6|931.2|931.6|931.2|931.4|931|8801
1637073680000|2021-11-16 14:41:20|||||||||5
1637073700000|2021-11-16 14:41:40|931.8|931.4|932.2|931.8|932.2|931.8|931.8|931.2|12581
1637073710000|2021-11-16 14:41:50|||||||||353
1637073720000|2021-11-16 14:42:00|932.4|932|932.4|932|932.6|932|932.4|932|1939
1637073730000|2021-11-16 14:42:10|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|10203
1637073740000|2021-11-16 14:42:20|932|931.6|931.8|931.4|932.2|931.6|931.8|931.4|1721
1637073750000|2021-11-16 14:42:30|932|931.6|931.4|931|932|931.6|931.4|931|847
1637073760000|2021-11-16 14:42:40|931.2|930.8|931.2|930.8|931.4|931|931|930.8|1532
1637073780000|2021-11-16 14:43:00|931|930.6|931|930.6|931|930.6|931|930.6|56
1637073820000|2021-11-16 14:43:40|931.2|930.8|931.2|930.8|931.2|931|931|930.6|4208
1637073830000|2021-11-16 14:43:50||931||931||931||930.8|33
1637073840000|2021-11-16 14:44:00|931.4|930.8|931.2|930.8|931.4|930.8|931.2|930.8|6327
1637073860000|2021-11-16 14:44:20|931.4|931|931.4|931|931.4|931.2|931.4|931|2528
1637073870000|2021-11-16 14:44:30|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931|1372
1637073880000|2021-11-16 14:44:40|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.2|0
1637073890000|2021-11-16 14:44:50|931.8||931.8||931.8||931.8||33
1637073910000|2021-11-16 14:45:10|932|931.6|932.4|932|932.6|932|932|931.4|4711
1637073920000|2021-11-16 14:45:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932|31
1637073930000|2021-11-16 14:45:30|932.8|932.4|933|932.6|933|932.6|932.8|932.2|1484
1637073950000|2021-11-16 14:45:50|933.2|932.8|933.4|933|933.4|933|933.2|932.8|1270
1637073960000|2021-11-16 14:46:00|933.2|932.8|933.2|932.8|933.4|933|933|932.8|2285
1637073970000|2021-11-16 14:46:10|933.4|933|933.2|932.8|933.4|933|933|932.8|1177
1637073980000|2021-11-16 14:46:20|932.8|932.6|933|932.6|933|932.6|932.8|932.6|5489
1637074000000|2021-11-16 14:46:40|933.2|932.8|933.2|932.8|933.4|933|933.2|932.8|2723
1637074010000|2021-11-16 14:46:50|933.4||933.4||933.4||933.2||0
1637074020000|2021-11-16 14:47:00|933.2|932.2|932|931.6|933.4|932.2|931.8|931.6|43579
1637074030000|2021-11-16 14:47:10|932.2|931.8|932|931.6|932.2|932|932|931.6|8833
1637074040000|2021-11-16 14:47:20|932.2|931.8|932|931.6|932.2|931.8|932|931.6|1099
1637074050000|2021-11-16 14:47:30|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|1055
1637074060000|2021-11-16 14:47:40|932.4|932|932.2|931.6|932.6|932|932|931.6|13770
1637074070000|2021-11-16 14:47:50|932||932||932.2||932||0
1637074080000|2021-11-16 14:48:00|932.2|931.8|932|931.8|932.2|932|932|931.6|6491
1637074090000|2021-11-16 14:48:10|932.2|932|932|931.6|932.2|932|932|931.6|1999
1637074100000|2021-11-16 14:48:20|932.2|931.8|932.2|931.8|932.4|932|932.2|931.8|7903
1637074110000|2021-11-16 14:48:30|932.4|932|932.2|931.8|932.4|932.2|932.2|931.8|12127
1637074120000|2021-11-16 14:48:40|||||||||401
1637074130000|2021-11-16 14:48:50|932.4|932|932.2|931.8|932.6|932.2|932.2|931.8|12561
1637074140000|2021-11-16 14:49:00|932.4|932|932.2|931.8|932.6|932.4|932.2|931.8|65972
1637074150000|2021-11-16 14:49:10|||||||||378
1637074160000|2021-11-16 14:49:20|||||||||378
1637074170000|2021-11-16 14:49:30|932|932|932.2|931.8|932.2|932|932|931.8|10167
1637074180000|2021-11-16 14:49:40|932.4|932|932.2|931.8|932.4|932|932.2|931.8|12717
1637074190000|2021-11-16 14:49:50|||||||||378
1637074200000|2021-11-16 14:50:00|932|932|932.2|931.8|932.2|932|932|931.8|5964
1637074210000|2021-11-16 14:50:10|||||||||100
1637074230000|2021-11-16 14:50:30|932|931.6|931.4|930.8|932.2|931.6|931|930.8|18116
1637074240000|2021-11-16 14:50:40|931.2|931|931.4|931|931.4|931|931.2|931|1836
1637074250000|2021-11-16 14:50:50|931.2|931.2|931.2|930.8|931.4|931.2|931.2|930.8|15665
1637074260000|2021-11-16 14:51:00|931||931||931.2||931||26
1637074280000|2021-11-16 14:51:20|931.2||931||931.2||931||96
1637074290000|2021-11-16 14:51:30|931.2|930.6|931.2|930.8|931.2|930.8|931.2|930.6|0
1637074330000|2021-11-16 14:52:10|931.4|931|931.4|931|931.4|931|931.4|931|1934
1637074350000|2021-11-16 14:52:30|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931|187
1637074360000|2021-11-16 14:52:40|931.8|931.4|932.2|931.8|932.4|932|931.6|931.2|14120
1637074370000|2021-11-16 14:52:50|932.4|932|932.2|931.8|932.4|932|932.2|931.8|43
1637074380000|2021-11-16 14:53:00||932||931.8||932||931.8|0
1637074390000|2021-11-16 14:53:10|932.4|932|932.2|931.8|932.4|932|932.2|931.8|5598
1637074400000|2021-11-16 14:53:20||932||931.8||932||931.8|53
1637074420000|2021-11-16 14:53:40|932.4|932|932.2|931.8|932.4|932|932|931.8|3402
1637074430000|2021-11-16 14:53:50||932||931.8||932||931.8|429
1637074440000|2021-11-16 14:54:00|932.4|932|932.2|931.8|932.4|932|932.2|931.8|11017
1637074450000|2021-11-16 14:54:10|932|931.6|932|931.6|932|931.6|931.8|931.6|14346
1637074460000|2021-11-16 14:54:20|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.4|4492
1637074470000|2021-11-16 14:54:30|931.6|931.6|931.8|931.6|931.8|931.6|931.6|931.6|1314
1637074500000|2021-11-16 14:55:00|932||932||932||932||2566
1637074510000|2021-11-16 14:55:10|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|1999
1637074520000|2021-11-16 14:55:20|932||931.8||932||931.8||364
1637074540000|2021-11-16 14:55:40|931.6||931.6||931.6||931.6||404
1637074560000|2021-11-16 14:56:00|931.8||931.8||931.8||931.8||2064
1637074580000|2021-11-16 14:56:20|931.6||931.6||931.6||931.6||937
1637074590000|2021-11-16 14:56:30|931.8||931.8||931.8||931.8||1133
1637074600000|2021-11-16 14:56:40|||||||||100
1637074610000|2021-11-16 14:56:50||931.6||931.4||931.6||931.4|0
1637074630000|2021-11-16 14:57:10||931.6||931.4||931.6||931.4|4379
1637074640000|2021-11-16 14:57:20|||||||||269
1637074700000|2021-11-16 14:58:20|932|931.6|932|931.6|932|931.6|932|931.6|4467
1637074720000|2021-11-16 14:58:40||931.8||931.6||931.8||931.6|3988
1637074730000|2021-11-16 14:58:50||931.8||931.6||931.8||931.6|119
1637074740000|2021-11-16 14:59:00|||||||||100
1637074770000|2021-11-16 14:59:30||931.8||931.8||931.8||931.8|0
1637074780000|2021-11-16 14:59:40|932.2|931.6|932|931.8|932.2|931.8|931.8|931.6|1938
1637074820000|2021-11-16 15:00:20|932.2|932|932.2|931.8|932.2|932|932.2|931.8|2641
1637074840000|2021-11-16 15:00:40|932.4|932|932.2|931.8|932.4|932|932|931.8|15935
1637074850000|2021-11-16 15:00:50||932||931.8||932||931.8|651
1637074860000|2021-11-16 15:01:00|932|931.6|931.8|931.4|932.2|931.6|931.6|931.4|22483
1637074870000|2021-11-16 15:01:10|931.6|931.2|931.4|931|931.6|931.2|931.4|931|14403
1637074920000|2021-11-16 15:02:00|931.2||931.2||931.2||931.2||11
1637074930000|2021-11-16 15:02:10|931|930.8|930.8|930.6|931|930.8|930.8|930.4|25719
1637074940000|2021-11-16 15:02:20|931|930.8|931|930.6|931|930.8|931|930.6|8045
1637074960000|2021-11-16 15:02:40|931.2|930.8|931.2|930.8|931.2|931|931|930.6|4000
1637074970000|2021-11-16 15:02:50|931.4|931|931.8|931.4|931.8|931.4|931.4|930.8|7577
1637074980000|2021-11-16 15:03:00|932|931.6|932|931.6|932|931.8|932|931.6|2193
1637075000000|2021-11-16 15:03:20|932.2|931.8|932.2|931.8|932.4|932|932.2|931.8|1884
1637075010000|2021-11-16 15:03:30|932.4|932|932.2|931.8|932.4|932.2|932.2|931.8|23520
1637075020000|2021-11-16 15:03:40|932.4|932|932.4|932|932.4|932|932.2|931.8|3317
1637075030000|2021-11-16 15:03:50|932.6|932.2|932.2|931.8|932.6|932.2|932.2|931.8|13361
1637075040000|2021-11-16 15:04:00|932||932.2||932.2||932||2358
1637075050000|2021-11-16 15:04:10|932|931.6|932.2|931.8|932.2|932|931.8|931.6|5452
1637075060000|2021-11-16 15:04:20||932||931.8||932||931.8|416
1637075080000|2021-11-16 15:04:40|932||932.2||932.2||932||0
1637075100000|2021-11-16 15:05:00|932||932.2||932.2||932||180
1637075110000|2021-11-16 15:05:10|932|931.6|931.8|931.6|932|931.6|931.8|931.6|7840
1637075120000|2021-11-16 15:05:20|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|136
1637075130000|2021-11-16 15:05:30|931.4|931.2|931.2|931|931.4|931.2|931.2|930.8|2967
1637075140000|2021-11-16 15:05:40|||||||||121
1637075150000|2021-11-16 15:05:50|931|930.8|931|930.6|931|930.8|931|930.6|724
1637075160000|2021-11-16 15:06:00|930.8|930.4|930.4|930|930.8|930.6|930.2|930|25016
1637075170000|2021-11-16 15:06:10|930.2|930.2|930.4|930.2|930.4|930.2|930.2|930|1628
1637075180000|2021-11-16 15:06:20|930.2|930|930|929.6|930.4|930.2|930|929.6|46842
1637075190000|2021-11-16 15:06:30|929.8||929.8||929.8||929.8||2091
1637075200000|2021-11-16 15:06:40|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.2|3883
1637075210000|2021-11-16 15:06:50|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|675
1637075220000|2021-11-16 15:07:00|929.4|929|929.2|928.8|929.6|929|929.2|928.8|1491
1637075230000|2021-11-16 15:07:10|929|928.6|928.6|928.2|929|928.6|928.6|928.2|9653
1637075240000|2021-11-16 15:07:20|||||||||270
1637075250000|2021-11-16 15:07:30|928.4|928|928.6|928.2|928.6|928.2|928.2|928|5957
1637075260000|2021-11-16 15:07:40|928.4|928|928|927.8|928.6|928|928|927.8|5385
1637075270000|2021-11-16 15:07:50|927.8|927.6|927.4|927.2|927.8|927.6|927.4|927.2|37081
1637075280000|2021-11-16 15:08:00|927.6|927.4|929|928.6|929|928.6|927.6|927.4|92515
1637075290000|2021-11-16 15:08:10|929.2|928.8|928.8|928.4|929.2|928.8|928.8|928.4|11263
1637075300000|2021-11-16 15:08:20|||||||||1100
1637075310000|2021-11-16 15:08:30|929|928.6|929.2|928.6|929.2|929|929|928.4|30756
1637075320000|2021-11-16 15:08:40|929||929||929||929||0
1637075330000|2021-11-16 15:08:50|929.2|928.8|930.2|929.8|930.2|930|929.2|928.8|58288
1637075340000|2021-11-16 15:09:00|930|929.6|929.6|929.2|930.2|929.6|929.6|929.2|12918
1637075350000|2021-11-16 15:09:10|929.4|929|929.2|928.6|929.6|929|929.2|928.6|9471
1637075360000|2021-11-16 15:09:20|929|928.4|929|928.4|929.2|928.6|929|928.4|0
1637075370000|2021-11-16 15:09:30|928.8|928.6|929.2|928.8|929.2|928.8|928.8|928.6|2600
1637075380000|2021-11-16 15:09:40|929.4|929|929.6|929.2|930.2|929.8|929.4|929|16642
1637075390000|2021-11-16 15:09:50|929.4|929|929.8|929.2|929.8|929.2|929.4|929|379
1637075400000|2021-11-16 15:10:00|929.6|929|929.2|928.8|929.8|929|929.2|928.6|11008
1637075410000|2021-11-16 15:10:10|929.4|929|929.8|929.2|929.8|929.4|929.2|928.8|51902
1637075420000|2021-11-16 15:10:20|929.6|929|929.4|929|929.6|929|929.4|929|0
1637075440000|2021-11-16 15:10:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|11847
1637075450000|2021-11-16 15:10:50|929.4|929|929.2|928.8|929.8|929.4|929.2|928.8|23776
1637075480000|2021-11-16 15:11:20|929.4|929|928.8|928.4|929.4|929.2|928.8|928.4|24030
1637075490000|2021-11-16 15:11:30||928.6||928.4||928.6||928.4|4618
1637075500000|2021-11-16 15:11:40|928.6|928.2|928.8|928.4|928.8|928.6|928.4|928.2|5932
1637075510000|2021-11-16 15:11:50|929|928.6|929|928.6|929|928.6|929|928.6|4315
1637075520000|2021-11-16 15:12:00|928.8|928.4|928.8|928.4|929|928.4|928.8|928.4|1658
1637075540000|2021-11-16 15:12:20|929||928.8||929||928.8||0
1637075550000|2021-11-16 15:12:30|928.6|928.2|928.6|928.4|929|928.6|928.4|928.2|9273
1637075560000|2021-11-16 15:12:40|928.4|928.2|928.4|928.2|928.6|928.4|928.4|928.2|1610
1637075570000|2021-11-16 15:12:50|928.6|928.4|929.2|928.8|929.2|929|928.6|928.2|11723
1637075580000|2021-11-16 15:13:00|929||929.2||929.2||929||791
1637075590000|2021-11-16 15:13:10|929|928.6|929|928.6|929|928.6|929|928.6|936
1637075600000|2021-11-16 15:13:20|929.2|928.8|929|928.6|929.2|928.8|929|928.6|1220
1637075610000|2021-11-16 15:13:30|929.2|928.8|929.2|928.8|929.2|929|929.2|928.8|4261
1637075630000|2021-11-16 15:13:50|929|928.6|928.6|928.2|929.2|928.6|928.4|928|17251
1637075650000|2021-11-16 15:14:10|928.8|928.4|928.6|928.2|928.8|928.6|928.6|928.2|2767
1637075660000|2021-11-16 15:14:20|||||||||270
1637075680000|2021-11-16 15:14:40|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|2327
1637075700000|2021-11-16 15:15:00|928.8|928.4|928.8|928.4|929|928.8|928.8|928.2|3711
1637075710000|2021-11-16 15:15:10|928.6|928.2|928.6|928.2|928.8|928.2|928.4|928.2|2929
1637075720000|2021-11-16 15:15:20|928.4||928.4||928.4||928.4||71
1637075730000|2021-11-16 15:15:30|928.6||928.6||928.6||928.6||2955
1637075740000|2021-11-16 15:15:40||928.4||928.4||928.4||928.2|100
1637075750000|2021-11-16 15:15:50||928.2||928.4||928.4||928.2|600
1637075760000|2021-11-16 15:16:00|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|6113
1637075780000|2021-11-16 15:16:20||928.4||928.2||928.4||928.2|0
1637075790000|2021-11-16 15:16:30|928.8|928.4|928.6|928.2|928.8|928.6|928.6|928.2|3707
1637075800000|2021-11-16 15:16:40||928.4||928.4||928.4||928.4|1153
1637075810000|2021-11-16 15:16:50||928.2||928.2||928.2||928.2|0
1637075830000|2021-11-16 15:17:10|928.4|928|928.4|928.2|928.4|928.2|928.2|927.8|7351
1637075840000|2021-11-16 15:17:20|928.2|928|928.2|927.8|928.2|928|928|927.8|69
1637075860000|2021-11-16 15:17:40|928|927.6|927.6|927.2|928|927.6|927.6|927.2|500
1637075870000|2021-11-16 15:17:50|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|4501
1637075880000|2021-11-16 15:18:00|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|1118
1637075890000|2021-11-16 15:18:10|927.4||927.4||927.6||927.4||4545
1637075900000|2021-11-16 15:18:20|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|3355
1637075910000|2021-11-16 15:18:30|||||||||600
1637075930000|2021-11-16 15:18:50|||||||||231
1637075940000|2021-11-16 15:19:00|927.6||927.4||927.6||927.4||0
1637075970000|2021-11-16 15:19:30|927.6||927.4||927.6||927.4||3753
1637075980000|2021-11-16 15:19:40|927.6|927.4|927.6|927.4|927.6|927.4|927.4|927.2|12596
1637076000000|2021-11-16 15:20:00|927.8|927.2|927.4|927|927.8|927.2|927.2|927|13914
1637076030000|2021-11-16 15:20:30|927.2|926.8|927.4|927|927.4|927|927|926.6|12101
1637076040000|2021-11-16 15:20:40|927.2|926.8|927.2|926.8|927.2|927|927|926.8|5966
1637076050000|2021-11-16 15:20:50|927.4|927|927.6|927.4|927.6|927.4|927.2|926.8|19826
1637076070000|2021-11-16 15:21:10|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.4|6239
1637076080000|2021-11-16 15:21:20|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|117
1637076120000|2021-11-16 15:22:00|927.6|927.2|927|926.8|927.8|927.2|927|926.8|10599
1637076130000|2021-11-16 15:22:10|926.8|926.6|926.4|926|926.8|926.6|926.4|926|5262
1637076140000|2021-11-16 15:22:20|926.2|925.8|926.4|926|926.4|926|926.2|925.8|1975
1637076200000|2021-11-16 15:23:20||926.2||926||926.2||926|2984
1637076210000|2021-11-16 15:23:30|926.2|926.2|926.2|926|926.2|926.2|926.2|926|11433
1637076220000|2021-11-16 15:23:40|||||||||1200
1637076250000|2021-11-16 15:24:10|926.4|926.2|926.4|926|926.4|926.2|926.4|926|2380
1637076280000|2021-11-16 15:24:40|926.2|925.8|926|925.8|926.4|925.8|926|925.8|9296
1637076290000|2021-11-16 15:24:50|925.8|925.6|926|925.6|926|925.6|925.8|925.6|148
1637076300000|2021-11-16 15:25:00|925.8|925.8|926.2|925.8|926.4|926|925.8|925.8|4234
1637076310000|2021-11-16 15:25:10|926.4|926|927.2|926.8|927.4|927.2|926.4|925.8|41677
1637076320000|2021-11-16 15:25:20|927|926.6|927|926.6|927.2|926.6|926.8|926.6|16292
1637076340000|2021-11-16 15:25:40|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|1304
1637076350000|2021-11-16 15:25:50|926.8|926.4|927|926.4|927|926.4|926.8|926.4|2362
1637076360000|2021-11-16 15:26:00|926.8|926.6|927.2|926.8|927.2|927|926.8|926.6|11068
1637076380000|2021-11-16 15:26:20|927|926.6|926.8|926.6|927|926.6|926.8|926.6|4247
1637076400000|2021-11-16 15:26:40|||||||||2212
1637076410000|2021-11-16 15:26:50|||||||||100
1637076420000|2021-11-16 15:27:00|927|926.8|927.4|927|927.6|927.2|927|926.8|6972
1637076430000|2021-11-16 15:27:10|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|1146
1637076440000|2021-11-16 15:27:20|927.4|927|927.2|926.8|927.4|927|927.2|926.8|2232
1637076450000|2021-11-16 15:27:30|927||927||927||927||3499
1637076460000|2021-11-16 15:27:40|927.2||927.2||927.2||927.2||2452
1637076520000|2021-11-16 15:28:40|927.4|927|927.2|926.8|927.6|927.2|927.2|926.8|12637
1637076550000|2021-11-16 15:29:10|927|927|927.2|926.8|927.2|927|927|926.8|5259
1637076580000|2021-11-16 15:29:40|927|926.6|926.4|926|927.2|926.6|926.4|926|16440
1637076590000|2021-11-16 15:29:50|926.6|926.2|926.6|926.2|926.6|926.4|926.4|926|1226
1637076600000|2021-11-16 15:30:00|926.8|926.4|927|926.8|927|926.8|926.8|926.4|8643
1637076610000|2021-11-16 15:30:10|927.2|927|928.2|927.8|928.2|928|927.2|927|18555
1637076620000|2021-11-16 15:30:20|928|927.6|927.8|927.6|928|927.6|927.8|927.4|599
1637076640000|2021-11-16 15:30:40|928|927.8|927.8|927.6|928|927.8|927.8|927.6|412
1637076650000|2021-11-16 15:30:50|928||928||928||928||300
1637076660000|2021-11-16 15:31:00|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|8191
1637076670000|2021-11-16 15:31:10||927.4||927.4||927.4||927.2|0
1637076680000|2021-11-16 15:31:20|927.8|927.2|927.4|927|927.8|927.2|927.2|927|4161
1637076690000|2021-11-16 15:31:30|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|305
1637076730000|2021-11-16 15:32:10|927.8|927.4|927.6|927.4|928|927.6|927.6|927.4|10689
1637076740000|2021-11-16 15:32:20||927.2||927.2||927.2||927.2|0
1637076750000|2021-11-16 15:32:30|||||||||859
1637076760000|2021-11-16 15:32:40|927.8|927.4|928|927.6|928|927.6|927.6|927.4|4060
1637076770000|2021-11-16 15:32:50|928.2|927.8|928.6|928.2|929|928.4|928.2|927.8|13605
1637076780000|2021-11-16 15:33:00|928.4|928|928.4|928|928.4|928|928.2|927.8|2650
1637076790000|2021-11-16 15:33:10|928.2|927.8|928|927.6|928.2|927.8|928|927.6|1990
1637076800000|2021-11-16 15:33:20||927.8||927.6||927.8||927.6|3562
1637076810000|2021-11-16 15:33:30||927.8||927.8||927.8||927.6|0
1637076820000|2021-11-16 15:33:40||927.6||927.6||927.6||927.6|0
1637076840000|2021-11-16 15:34:00|928.2|927.8|928.2|928|928.4|928|928|927.6|7074
1637076850000|2021-11-16 15:34:10|||||||||3188
1637076870000|2021-11-16 15:34:30|928.4|928.2|928.6|928.2|928.6|928.2|928.2|928|616
1637076880000|2021-11-16 15:34:40|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1637076890000|2021-11-16 15:34:50||928.6||928.6||928.6||928.4|0
1637076910000|2021-11-16 15:35:10|929|928.4|929|928.6|929|928.6|929|928.4|2466
1637076920000|2021-11-16 15:35:20|928.8||928.8||928.8||928.8||0
1637076930000|2021-11-16 15:35:30|929|928.8|929|928.8|929|928.8|929|928.6|4045
1637076940000|2021-11-16 15:35:40||928.6||928.6||928.8||928.6|332
1637076950000|2021-11-16 15:35:50|||||||||671
1637076960000|2021-11-16 15:36:00|929.2|928.8|929.8|929.4|929.8|929.6|929.2|928.8|4234
1637076970000|2021-11-16 15:36:10||929.6||929.6||929.6||929.6|2197
1637076990000|2021-11-16 15:36:30|||||||||470
1637077000000|2021-11-16 15:36:40|||||||||441
1637077010000|2021-11-16 15:36:50|||||||||189
1637077020000|2021-11-16 15:37:00|929.6|929.4|929.6|929.4|929.8|929.6|929.6|929.4|9468
1637077030000|2021-11-16 15:37:10|929.8|929.2|929.6|929.2|929.8|929.2|929.4|929.2|7195
1637077040000|2021-11-16 15:37:20|929.4|929|928.6|928.4|929.6|929|928.6|928.4|13286
1637077050000|2021-11-16 15:37:30|928.4|928.2|927.8|927.6|928.6|928.4|927.8|927.6|15893
1637077060000|2021-11-16 15:37:40|928|927.8|928|927.8|928|927.8|927.8|927.8|4316
1637077070000|2021-11-16 15:37:50|928.2|928|928.2|927.8|928.2|928|928.2|927.8|2101
1637077090000|2021-11-16 15:38:10|928.4|928|928.6|928.2|928.6|928.2|928.4|927.8|2994
1637077100000|2021-11-16 15:38:20|928.4||928.4||928.4||928.4||0
1637077110000|2021-11-16 15:38:30|928.2|928|928.4|928|928.4|928|928.2|928|874
1637077120000|2021-11-16 15:38:40||928.2||928.2||928.2||928.2|1213
1637077130000|2021-11-16 15:38:50|||||||||935
1637077140000|2021-11-16 15:39:00|928.6|928.4|928.2|928|929|928.6|928.2|928|19186
1637077150000|2021-11-16 15:39:10|928|927.8|927.8|927.4|928|927.8|927.8|927.4|5814
1637077190000|2021-11-16 15:39:50|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|6013
1637077200000|2021-11-16 15:40:00||927.6||927.4||927.6||927.4|3261
1637077220000|2021-11-16 15:40:20|927.6|927.2|927.6|927.2|927.6|927.2|927.2|927|13668
1637077230000|2021-11-16 15:40:30|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|5764
1637077250000|2021-11-16 15:40:50|928.4|928|928.4|928|928.4|928.2|928.4|928|3232
1637077260000|2021-11-16 15:41:00|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1637077270000|2021-11-16 15:41:10|928||928.2||928.2||928||0
1637077280000|2021-11-16 15:41:20|928||928||928||928||0
1637077290000|2021-11-16 15:41:30|927.8|927.6|928|927.6|928|927.8|927.8|927.6|2083
1637077310000|2021-11-16 15:41:50|928.2|927.8|928.2|927.8|928.2|928|928.2|927.8|3389
1637077320000|2021-11-16 15:42:00|928.4|928|928|927.6|928.4|928|927.8|927.6|5886
1637077350000|2021-11-16 15:42:30|927.8|927.4|927.8|927.4|928|927.4|927.6|927.2|7412
1637077360000|2021-11-16 15:42:40|927.6|927.2|927.6|927.4|927.8|927.4|927.4|927.2|5595
1637077370000|2021-11-16 15:42:50||927.2||927.4||927.4||927.2|0
1637077380000|2021-11-16 15:43:00|927.4|927.2|927.2|927|927.4|927.2|927.2|927|2712
1637077390000|2021-11-16 15:43:10||926.8||926.8||926.8||926.8|1000
1637077430000|2021-11-16 15:43:50||927||927||927||927|71
1637077450000|2021-11-16 15:44:10|927|926.8|927|926.8|927|926.8|927|926.8|7111
1637077460000|2021-11-16 15:44:20|||||||||1271
1637077470000|2021-11-16 15:44:30|926.8|926.6|927|926.6|927|926.6|926.8|926.4|1137
1637077480000|2021-11-16 15:44:40||926.8||926.6||926.8||926.6|900
1637077500000|2021-11-16 15:45:00|926.8|926.4|927.2|927|927.2|927|926.8|926.4|16930
1637077510000|2021-11-16 15:45:10|927.4|927.2|927.4|927|927.4|927.2|927.2|927|1052
1637077520000|2021-11-16 15:45:20|927.2||927.4||927.4||927.2||0
1637077540000|2021-11-16 15:45:40|927.2|926.8|927|926.6|927.2|926.8|926.8|926.6|8523
1637077550000|2021-11-16 15:45:50|927.2|926.8|927.2|926.8|927.2|926.8|927|926.6|0
1637077560000|2021-11-16 15:46:00|927|926.6|927|926.8|927.2|926.8|927|926.6|1335
1637077570000|2021-11-16 15:46:10|926.8|926.6|927|926.6|927|926.6|926.8|926.6|291
1637077590000|2021-11-16 15:46:30|||||||||300
1637077600000|2021-11-16 15:46:40|927.2|926.8|927.4|927|927.4|927|927.2|926.6|9656
1637077610000|2021-11-16 15:46:50|927.2||927.4||927.4||927.2||5097
1637077620000|2021-11-16 15:47:00|927.6|927.2|928.2|928|928.4|928.2|927.6|927|40979
1637077630000|2021-11-16 15:47:10|928|927.8|927.8|927.4|928|927.8|927.4|927.2|14457
1637077640000|2021-11-16 15:47:20|||||||||100
1637077650000|2021-11-16 15:47:30|928|927.6|928.2|927.8|928.2|928|928|927.6|7507
1637077660000|2021-11-16 15:47:40|928|927.6|928|927.6|928|927.6|928|927.6|467
1637077670000|2021-11-16 15:47:50|928.2|927.8|927.6|927.4|928.2|927.8|927.6|927.4|1894
1637077680000|2021-11-16 15:48:00|||||||||100
1637077700000|2021-11-16 15:48:20|927.8||927.8||927.8||927.8||989
1637077720000|2021-11-16 15:48:40||927.6||927.6||927.6||927.6|2348
1637077730000|2021-11-16 15:48:50||927.4||927.4||927.4||927.4|0
1637077750000|2021-11-16 15:49:10|927.6|927.2|927.4|927|927.8|927.2|927.2|927|21986
1637077760000|2021-11-16 15:49:20|927.2||927.4||927.4||927.2||100
1637077790000|2021-11-16 15:49:50||927.2||927||927.2||927|2773
1637077800000|2021-11-16 15:50:00|||||||||13
1637077840000|2021-11-16 15:50:40||927.2||927||927.2||927|3001
1637077850000|2021-11-16 15:50:50|927.2|926.8|927.2|926.8|927.4|926.8|927|926.6|10726
1637077880000|2021-11-16 15:51:20|927||927.2||927.2||927||888
1637077890000|2021-11-16 15:51:30||927||926.8||927||926.8|0
1637077900000|2021-11-16 15:51:40|||||||||80
1637077930000|2021-11-16 15:52:10|||||||||460
1637077950000|2021-11-16 15:52:30|927|926.6|927|926.6|927.2|926.8|926.8|926.4|11710
1637077970000|2021-11-16 15:52:50|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|3058
1637077990000|2021-11-16 15:53:10|927|926.6|927|926.6|927|926.6|927|926.6|3211
1637078000000|2021-11-16 15:53:20|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|2060
1637078020000|2021-11-16 15:53:40|926.4|926|926.4|926|926.4|926|926.4|926|1339
1637078070000|2021-11-16 15:54:30|926.6|926.2|926.4|926|926.6|926.4|926.4|926|12768
1637078130000|2021-11-16 15:55:30|926.2|925.8|926|925.6|926.2|925.8|926|925.6|27055
1637078140000|2021-11-16 15:55:40|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|1526
1637078160000|2021-11-16 15:56:00|926.4|926|926.6|926.2|926.6|926.4|926.4|926|6043
1637078190000|2021-11-16 15:56:30|926.4|926|926.4|926|926.4|926|926.4|926|2303
1637078210000|2021-11-16 15:56:50|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|2066
1637078220000|2021-11-16 15:57:00|926.4|926|926.4|926|926.4|926|926.2|926|2143
1637078240000|2021-11-16 15:57:20|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|2760
1637078250000|2021-11-16 15:57:30|||||||||34
1637078260000|2021-11-16 15:57:40|||||||||100
1637078270000|2021-11-16 15:57:50|926.8||926.8||926.8||926.8||350
1637078320000|2021-11-16 15:58:40|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|15971
1637078330000|2021-11-16 15:58:50|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|1490
1637078340000|2021-11-16 15:59:00|926.6||926.6||926.6||926.6||4180
1637078350000|2021-11-16 15:59:10|926.8||926.6||926.8||926.6||3210
1637078360000|2021-11-16 15:59:20|926.8||926.8||926.8||926.6||0
1637078380000|2021-11-16 15:59:40|||||||||474
1637078400000|2021-11-16 16:00:00|||||||||37
1637078410000|2021-11-16 16:00:10|926.6|926.6|926.8|926.4|926.8|926.6|926.6|926.4|2239
1637078430000|2021-11-16 16:00:30|927|926.6|927|926.8|927|926.8|926.8|926.6|7041
1637078440000|2021-11-16 16:00:40|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.4|8082
1637078470000|2021-11-16 16:01:10||926.6||926.6||926.6||926.4|802
1637078480000|2021-11-16 16:01:20|927||926.8||927||926.8||5866
1637078500000|2021-11-16 16:01:40|927|926.8|926.8|926.6|927|926.8|926.8|926.6|2370
1637078520000|2021-11-16 16:02:00|||||||||716
1637078530000|2021-11-16 16:02:10|||||||||1642
1637078540000|2021-11-16 16:02:20|927|926.8|926.8|926.6|927|926.8|926.8|926.6|2899
1637078560000|2021-11-16 16:02:40|927|926.8|926.8|926.6|927|926.8|926.8|926.6|2569
1637078570000|2021-11-16 16:02:50|||||||||33
1637078580000|2021-11-16 16:03:00|||||||||101
1637078590000|2021-11-16 16:03:10|927|926.8|927|926.6|927|926.8|926.8|926.6|528
1637078610000|2021-11-16 16:03:30|926.8|926.4|926.4|926.2|926.8|926.6|926.4|926.2|29953
1637078620000|2021-11-16 16:03:40|||||||||3259
1637078630000|2021-11-16 16:03:50||926||926||926||926|3855
1637078640000|2021-11-16 16:04:00|||||||||1059
1637078700000|2021-11-16 16:05:00|926.6|926.2|926.8|926.6|926.8|926.6|926.6|926.2|25216
1637078710000|2021-11-16 16:05:10|927|926.8|927|926.6|927|926.8|927|926.6|2530
1637078720000|2021-11-16 16:05:20||926.8||926.6||926.8||926.6|0
1637078760000|2021-11-16 16:06:00|927.2|926.8|927.2|927|927.2|927|927.2|926.8|14421
1637078770000|2021-11-16 16:06:10|927|926.8|927.2|926.8|927.2|926.8|927|926.8|31
1637078780000|2021-11-16 16:06:20||927||926.8||927||926.8|0
1637078790000|2021-11-16 16:06:30||927||926.8||927||926.8|1244
1637078800000|2021-11-16 16:06:40||927||927||927||927|0
1637078810000|2021-11-16 16:06:50|||||||||42
1637078820000|2021-11-16 16:07:00|||||||||1005
1637078830000|2021-11-16 16:07:10|||||||||855
1637078840000|2021-11-16 16:07:20|||||||||1948
1637078850000|2021-11-16 16:07:30|||||||||950
1637078860000|2021-11-16 16:07:40|927.4||927.4||927.4||927.4||67
1637078870000|2021-11-16 16:07:50|927.2||927.2||927.2||927.2||191
1637078880000|2021-11-16 16:08:00|927.4|927.2|927.8|927.6|927.8|927.6|927.4|927.2|8131
1637078890000|2021-11-16 16:08:10|||||||||194
1637078900000|2021-11-16 16:08:20|928|927.8|928|927.8|928.2|928|928|927.6|26748
1637078910000|2021-11-16 16:08:30||927.6||927.8||927.8||927.6|1262
1637078920000|2021-11-16 16:08:40|||||||||192
1637078930000|2021-11-16 16:08:50|||||||||713
1637078950000|2021-11-16 16:09:10|928.2|928|928.8|928.6|929|928.6|928.2|928|52040
1637078960000|2021-11-16 16:09:20|929|928.8|929|928.8|929|928.8|929|928.6|8920
1637078970000|2021-11-16 16:09:30|||||||||3729
1637078980000|2021-11-16 16:09:40|||||||||1773
1637078990000|2021-11-16 16:09:50|||||||||568
1637079000000|2021-11-16 16:10:00|||||||||58
1637079010000|2021-11-16 16:10:10|929.2|929|929.2|929|929.4|929.2|929.2|928.8|19848
1637079020000|2021-11-16 16:10:20|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929|11666
1637079030000|2021-11-16 16:10:30||929.2||929.2||929.2||929.2|2476
1637079040000|2021-11-16 16:10:40|||||||||376
1637079050000|2021-11-16 16:10:50|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929.2|6372
1637079060000|2021-11-16 16:11:00|929.4|929|929|928.6|929.4|929|929|928.6|32785
1637079070000|2021-11-16 16:11:10|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|2802
1637079080000|2021-11-16 16:11:20||928.4||928.4||928.4||928.2|2264
1637079100000|2021-11-16 16:11:40||928.2||928.4||928.4||928.2|2901
1637079110000|2021-11-16 16:11:50|928.2|928|928.4|928.2|928.6|928.2|928.2|928|3405
1637079120000|2021-11-16 16:12:00|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.2|6856
1637079140000|2021-11-16 16:12:20|||||||||3788
1637079170000|2021-11-16 16:12:50||928.6||928.6||928.6||928.6|3640
1637079190000|2021-11-16 16:13:10|||||||||99
1637079210000|2021-11-16 16:13:30|||||||||2184
1637079220000|2021-11-16 16:13:40|||||||||1311
1637079240000|2021-11-16 16:14:00|929|928.8|929|928.6|929|928.8|929|928.6|1541
1637079260000|2021-11-16 16:14:20|928.6|928.4|929|928.6|929|928.6|928.6|928.4|14731
1637079270000|2021-11-16 16:14:30||928.8||928.6||928.8||928.6|5911
1637079280000|2021-11-16 16:14:40|929.2|928.8|929.2|929|929.2|929|929.2|928.8|4376
1637079290000|2021-11-16 16:14:50|||||||||31
1637079300000|2021-11-16 16:15:00||928.8||928.8||929||928.8|11216
1637079310000|2021-11-16 16:15:10||929||929||929||929|708
1637079320000|2021-11-16 16:15:20|||||||||242
1637079330000|2021-11-16 16:15:30|929.4|929.2|929.4|929|929.4|929.2|929.4|929|3567
1637079340000|2021-11-16 16:15:40|929.2||929.4||929.4||929.2||4726
1637079350000|2021-11-16 16:15:50||929.2||929.2||929.2||929.2|2469
1637079360000|2021-11-16 16:16:00|||||||||2316
1637079370000|2021-11-16 16:16:10|||||||||78
1637079390000|2021-11-16 16:16:30|||||||||582
1637079400000|2021-11-16 16:16:40|929.6||929.4||929.6||929.4||3155
1637079410000|2021-11-16 16:16:50|||||||||600
1637079420000|2021-11-16 16:17:00|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|4063
1637079430000|2021-11-16 16:17:10|929.8|929.6|930|929.6|930|929.8|929.8|929.6|6009
1637079440000|2021-11-16 16:17:20||929.8||929.6||929.8||929.6|2969
1637079450000|2021-11-16 16:17:30||929.8||929.8||929.8||929.8|598
1637079460000|2021-11-16 16:17:40|930.2|930|930.2|930|930.2|930|930.2|929.8|4026
1637079470000|2021-11-16 16:17:50|930.4|930.2|930.8|930.4|930.8|930.4|930.4|930.2|4664
1637079480000|2021-11-16 16:18:00|930.6|930.2|930.8|930.6|930.8|930.6|930.4|930.2|20782
1637079490000|2021-11-16 16:18:10|931||931||931||931||1688
1637079500000|2021-11-16 16:18:20||930.8||930.6||930.8||930.6|1394
1637079510000|2021-11-16 16:18:30||930.8||930.8||930.8||930.6|930
1637079520000|2021-11-16 16:18:40|||||||||54
1637079530000|2021-11-16 16:18:50|||||||||2614
1637079540000|2021-11-16 16:19:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.4|2389
1637079550000|2021-11-16 16:19:10|931|930.8|931|930.8|931|930.8|930.8|930.6|3092
1637079560000|2021-11-16 16:19:20|931.2|930.6|930.6|930.2|931.2|930.6|930.6|930.2|11224
1637079570000|2021-11-16 16:19:30|930.4|930|930.6|930.2|930.6|930.2|930.2|930|6392
1637079580000|2021-11-16 16:19:40|930.8|930.4|930.8|930.4|931|930.6|930.8|930.4|6099
1637079590000|2021-11-16 16:19:50|||||||||29
1637136010000|2021-11-17 08:00:10|933|928|930.8|929.8|933|930.2|930.6|928|162327
1637136020000|2021-11-17 08:00:20|930.6|929.6|930.6|929.6|930.8|929.6|930.2|929.2|2566
1637136030000|2021-11-17 08:00:30|930.8|929.8|931|930.2|931|930.2|930.6|929.8|3750
1637136040000|2021-11-17 08:00:40|||||||||137
1637136050000|2021-11-17 08:00:50|930.8|930|931|930.2|931|930.2|930.8|930|4711
1637136060000|2021-11-17 08:01:00|931.2|930|931.4|930.4|931.8|930.8|931|930|11230
1637136070000|2021-11-17 08:01:10|931.2|930.2|931.4|930.6|931.4|930.6|931.2|930.2|15937
1637136080000|2021-11-17 08:01:20||930.8||930.6||930.8||930.6|2505
1637136110000|2021-11-17 08:01:50|||||||||2316
1637136120000|2021-11-17 08:02:00|931.6|930.8|932.6|931.6|933|931.6|931.4|930.8|19236
1637136140000|2021-11-17 08:02:20|932.4|931.8|933|932|933|932|932.4|931.4|6763
1637136150000|2021-11-17 08:02:30||932.2||932.4||932.4||932.2|0
1637136160000|2021-11-17 08:02:40|933.8|932.6|934|932.8|934|932.8|933.8|932.4|1000
1637136170000|2021-11-17 08:02:50|933.8|933|933.8|933|933.8|933|933.8|932.8|0
1637136180000|2021-11-17 08:03:00|934|932.8|934.8|933.6|935|934|933.8|932.8|16358
1637136190000|2021-11-17 08:03:10||933.8||933.8||933.8||933.8|1253
1637136200000|2021-11-17 08:03:20|934.2|933.6|934.2|933.4|934.2|933.6|933.8|933|6138
1637136230000|2021-11-17 08:03:50|934|933.2|935|934|935|934|934|933.2|12751
1637136240000|2021-11-17 08:04:00|934.6|933.8|933.2|932.8|934.6|933.8|933.2|932.8|15690
1637136250000|2021-11-17 08:04:10|933.6|933|933.8|933|934|933.2|933.6|933|8936
1637136260000|2021-11-17 08:04:20|934|933.2|934|933.2|934|933.2|934|933.2|1718
1637136270000|2021-11-17 08:04:30|934.4|933.4|935|934.2|935|934.2|934.4|933.4|2584
1637136300000|2021-11-17 08:05:00|935.4|934.4|935.4|934.6|935.6|934.8|935|934.2|16594
1637136310000|2021-11-17 08:05:10||934.8||934.6||934.8||934.6|0
1637136320000|2021-11-17 08:05:20|||||||||5
1637136330000|2021-11-17 08:05:30|935.6|934.8|935.4|934.8|935.6|934.8|935.4|934.8|6647
1637136340000|2021-11-17 08:05:40|935.6|935|936.6|935.8|936.6|935.8|935.4|935|6615
1637136350000|2021-11-17 08:05:50||936||936||936||936|0
1637136360000|2021-11-17 08:06:00|936.8|936.2|937.6|937|937.6|937|936.8|936.2|5699
1637136370000|2021-11-17 08:06:10|937.8|937.2|937.8|937|938|937.6|937.6|937|12564
1637136380000|2021-11-17 08:06:20|||||||||403
1637136390000|2021-11-17 08:06:30|937.6||937.8||937.8||937.6||0
1637136400000|2021-11-17 08:06:40|937.6||937.8||937.8||937.6||806
1637136410000|2021-11-17 08:06:50||937.2||937.2||937.2||937.2|1000
1637136420000|2021-11-17 08:07:00|||||||||384
1637136430000|2021-11-17 08:07:10|937.6|937|937.6|937|938|937.4|937.2|937|10078
1637136440000|2021-11-17 08:07:20|937.8|937.2|937.8|937|937.8|937.2|937.8|937|0
1637136450000|2021-11-17 08:07:30|938|937.2|939.2|938.4|939.6|939|938|937.2|79757
1637136460000|2021-11-17 08:07:40|939|938.2|937.6|937.2|939|938.2|937.6|937.2|9917
1637136470000|2021-11-17 08:07:50|937.8|937|936.4|935.6|937.8|937.4|936.4|935.6|77273
1637136480000|2021-11-17 08:08:00|936.6|935.8|937.8|936.8|937.8|937|936.4|935.8|16996
1637136490000|2021-11-17 08:08:10|937.6||937.2||937.8||937||900
1637136500000|2021-11-17 08:08:20|937.6|937|936.8|936|937.8|937.2|936.8|936|9528
1637136510000|2021-11-17 08:08:30|936.6|936.2|936.8|936|936.8|936.2|936|935.8|10912
1637136520000|2021-11-17 08:08:40|937|936.2|937|936.2|937.4|936.8|937|936.2|7480
1637136530000|2021-11-17 08:08:50|936.8|936.4|936.8|936|937.6|936.8|936.6|936|20868
1637136540000|2021-11-17 08:09:00|937|936.2|937.6|936.8|937.8|937|937|936.2|29230
1637136550000|2021-11-17 08:09:10|937.4||937.4||937.4||937.4||1369
1637136560000|2021-11-17 08:09:20|937.6|937|939.8|938.8|939.8|939|937.6|937|27848
1637136570000|2021-11-17 08:09:30|939.6|939|939.8|939.2|939.8|939.2|939.2|938.8|1178
1637136580000|2021-11-17 08:09:40|940|939.4|939.6|939|940.4|940|939.4|939|31502
1637136590000|2021-11-17 08:09:50|939.2|938.8|939.6|938.8|939.6|939|939.2|938.8|12274
1637136600000|2021-11-17 08:10:00|939.4|938.6|939.2|938.4|939.4|938.6|938.8|938.2|12363
1637136610000|2021-11-17 08:10:10|939.4|938.6|939.6|938.6|939.6|938.8|939.4|938.6|0
1637136620000|2021-11-17 08:10:20|939.8|938.8|939.4|939|939.8|939.2|939.4|938.8|9485
1637136630000|2021-11-17 08:10:30||938.8||938.8||938.8||938.8|2030
1637136640000|2021-11-17 08:10:40|939|939|939.4|938.8|939.4|939|939|938.6|2666
1637136660000|2021-11-17 08:11:00|939.2||939.2||939.2||939.2||1147
1637136670000|2021-11-17 08:11:10|939|939|939.2|938.8|939.4|939.2|939|938.8|14203
1637136690000|2021-11-17 08:11:30|939|938.6|939.2|938.6|939.4|938.8|938.8|938.4|11803
1637136700000|2021-11-17 08:11:40|939.4|938.8|939.8|939.2|939.8|939.4|939.4|938.8|13359
1637136710000|2021-11-17 08:11:50||939||939.2||939.2||939|0
1637136720000|2021-11-17 08:12:00|939.6|939|939.4|939|939.6|939|939.4|939|10616
1637136730000|2021-11-17 08:12:10|939.2|938.8|939|938.6|939.4|939.2|938|937.2|21695
1637136740000|2021-11-17 08:12:20|939.2|938.8|939.8|939|939.8|939|939.2|938.8|2190
1637136750000|2021-11-17 08:12:30|939.4|938.8|939|938.4|939.4|938.8|939|938.4|4834
1637136760000|2021-11-17 08:12:40|938.8|938.2|939|938.4|939|938.4|938.6|938.2|3270
1637136770000|2021-11-17 08:12:50|938.8|938.6|939.8|939.4|939.8|939.4|938.8|938.2|1821
1637136790000|2021-11-17 08:13:10|939.6|939|939.2|938.6|939.6|939.4|939|938.4|10318
1637136810000|2021-11-17 08:13:30|938.8|938.8|939.2|939|939.2|939|938.8|938.6|1005
1637136820000|2021-11-17 08:13:40|939.4|938.8|939|938.4|939.6|939|938.8|938.4|4239
1637136830000|2021-11-17 08:13:50||938.6||938.6||938.6||938.6|0
1637136840000|2021-11-17 08:14:00|938.8|938.4|939.8|939.2|939.8|939.6|938.6|938.2|36538
1637136850000|2021-11-17 08:14:10|939.6|939|939.6|939|939.8|939.2|939|938.8|10572
1637136860000|2021-11-17 08:14:20|939.4|938.8|939.6|939|939.6|939|939.4|938.8|0
1637136870000|2021-11-17 08:14:30|939.4|938.8|939.2|938.6|939.4|939|939|938.6|12658
1637136890000|2021-11-17 08:14:50|939|938.4|939|938.4|939|938.4|938.8|938.4|3238
1637136900000|2021-11-17 08:15:00|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1637136910000|2021-11-17 08:15:10|938.8|938.8|939|938.6|939.4|938.8|938.8|938.4|2018
1637136920000|2021-11-17 08:15:20|938.8|938.4|938.6|937.8|938.8|938.4|938.2|937.8|9474
1637136930000|2021-11-17 08:15:30|938.4|938|937.8|937.2|938.4|938.2|937.8|937|5594
1637136940000|2021-11-17 08:15:40|938|937.4|938|937.4|938|937.4|938|937.4|0
1637136950000|2021-11-17 08:15:50|938.2|937.6|938.2|937.8|938.2|937.8|938.2|937.6|0
1637136960000|2021-11-17 08:16:00|938.4|938|938|937.4|938.6|938.4|937.8|937.4|24632
1637136970000|2021-11-17 08:16:10|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|1500
1637136980000|2021-11-17 08:16:20|938|937.4|938|937.4|938|937.4|937.8|937.4|1124
1637136990000|2021-11-17 08:16:30|937.8|937.2|938|937.4|938|937.4|937.4|937.2|11787
1637137000000|2021-11-17 08:16:40|938.2|937.6|938.6|938.2|938.6|938.2|938|937.6|1968
1637137010000|2021-11-17 08:16:50|938.8|938.4|939|938.6|939|938.6|938.8|938.4|4098
1637137020000|2021-11-17 08:17:00|939.2|938.8|938.8|938.4|939.4|938.8|938.8|938.4|2295
1637137030000|2021-11-17 08:17:10|939|938.6|939|938.6|939.2|938.6|939|938.4|0
1637137040000|2021-11-17 08:17:20|939.2|938.8|939.2|938.8|939.4|939|939.2|938.8|5347
1637137050000|2021-11-17 08:17:30|939.4|939|939.6|939.2|939.6|939.4|939.4|939|10021
1637137060000|2021-11-17 08:17:40|939.8|939.6|939.8|939.4|939.8|939.6|939.6|939.4|6437
1637137070000|2021-11-17 08:17:50|939.6|939.2|939.8|939.4|939.8|939.4|939.2|939|10838
1637137080000|2021-11-17 08:18:00|940|939.6|941.8|941.4|941.8|941.6|940|939.4|151973
1637137090000|2021-11-17 08:18:10|941.6|941.6|941.8|941.2|941.8|941.6|941.2|940.8|4901
1637137100000|2021-11-17 08:18:20||941.4||941.4||941.4||941.4|0
1637137110000|2021-11-17 08:18:30|942|941.6|942|941.8|942|941.8|941.8|941.6|3065
1637137120000|2021-11-17 08:18:40|942.2|941.6|942|941.6|942.4|942.2|942|941.6|38010
1637137130000|2021-11-17 08:18:50|941.8|941.4|941.4|941.2|941.8|941.4|941.4|941.2|5355
1637137140000|2021-11-17 08:19:00|941.6|941|942.2|942|942.2|942|941.6|941|22149
1637137150000|2021-11-17 08:19:10|942|941.8|942.4|941.8|942.4|942.2|942|941.6|14423
1637137160000|2021-11-17 08:19:20|942.6|942|942.8|942.4|942.8|942.6|942.4|941.8|14659
1637137170000|2021-11-17 08:19:30|943|942.2|943.2|943|943.4|943.2|943|942.2|13255
1637137180000|2021-11-17 08:19:40|943.4|942.8|943.2|942.6|943.8|943.2|942|941.8|74967
1637137190000|2021-11-17 08:19:50|943|942.8|942|941.8|943.2|942.8|942|941.8|3752
1637137200000|2021-11-17 08:20:00|941.8|941.6|942|941.6|942|941.6|941.4|941.2|13189
1637137210000|2021-11-17 08:20:10||941.4||941.6||941.6||941.4|303
1637137220000|2021-11-17 08:20:20|942.2|941.8|942.6|942.2|942.8|942.4|942.2|941.8|17125
1637137230000|2021-11-17 08:20:30|942.4|941.8|942.2|941.8|942.4|941.8|942|941.6|11622
1637137240000|2021-11-17 08:20:40|942.4|942|942.6|942|942.6|942|942.4|941.8|974
1637137260000|2021-11-17 08:21:00|942.8|942.2|942.2|941.8|942.8|942.4|942|941.8|10062
1637137270000|2021-11-17 08:21:10|942.4|942|942.4|941.8|942.6|942|942|941.8|346
1637137280000|2021-11-17 08:21:20||942||942||942||942|0
1637137300000|2021-11-17 08:21:40|942.6|942.2|942.6|942|943|942.4|942.6|942|1521
1637137310000|2021-11-17 08:21:50|942.8|942.2|943|942.6|943|942.8|942.8|942.2|1739
1637137320000|2021-11-17 08:22:00|942.8||942.8||942.8||942.8||0
1637137330000|2021-11-17 08:22:10|943|942.8|943|942.6|943.2|942.8|942.8|942.6|7140
1637137350000|2021-11-17 08:22:30|943.2||943||943.2||943||1111
1637137360000|2021-11-17 08:22:40|942.6|942.4|943|942.4|943|942.4|942.6|942.4|11816
1637137370000|2021-11-17 08:22:50|942.8|942|942.4|941.8|942.8|942|942.2|941.8|3042
1637137380000|2021-11-17 08:23:00|942.2|941.6|942|941.2|942.2|941.6|941.6|941|1425
1637137400000|2021-11-17 08:23:20|941.8|941.4|942|941.4|942|941.6|941.8|941.2|6000
1637137410000|2021-11-17 08:23:30|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|0
1637137430000|2021-11-17 08:23:50|941.6||941.6||941.6||941.6||0
1637137450000|2021-11-17 08:24:10|941.8|941.4|943|942.8|943|942.8|941.8|941.4|3009
1637137470000|2021-11-17 08:24:30|942.8|942.6|942.8|942.4|942.8|942.6|942.6|942.4|4863
1637137480000|2021-11-17 08:24:40|943|942.6|943|942.6|943|942.8|943|942.4|2514
1637137500000|2021-11-17 08:25:00|942.8|942.4|942.6|942.4|943|942.4|942.6|942.4|4980
1637137510000|2021-11-17 08:25:10|942.8||943||943||942.8||20
1637137520000|2021-11-17 08:25:20|942.8|942.2|943|942.4|943|942.6|942.6|942.2|9190
1637137540000|2021-11-17 08:25:40|942.8|942.6|943|942.6|943|942.8|942.6|942.4|18828
1637137550000|2021-11-17 08:25:50|942.8|942.4|942.8|942.4|943|942.4|942.8|942.4|525
1637137560000|2021-11-17 08:26:00|942.6|942.2|942.8|942.2|942.8|942.4|942.6|942.2|9537
1637137590000|2021-11-17 08:26:30|943|942.4|943|942.4|943|942.6|943|942.4|3660
1637137600000|2021-11-17 08:26:40|942.8|942.6|942.8|942.6|943|942.6|942.8|942.6|0
1637137610000|2021-11-17 08:26:50|943|942.4|942.4|942|943|942.6|942.2|942|23269
1637137630000|2021-11-17 08:27:10|942.2|941.8|941.8|941.4|942.2|941.8|941.8|941.4|6513
1637137640000|2021-11-17 08:27:20|942|941.6|941.8|941.4|942.4|942|941.8|941.4|32483
1637137650000|2021-11-17 08:27:30|||||||||663
1637137660000|2021-11-17 08:27:40|941.6|941.2|941.8|941.2|941.8|941.4|941.4|941.2|3854
1637137670000|2021-11-17 08:27:50|942|941.4|942.2|941.6|942.2|942|942|941.4|8178
1637137680000|2021-11-17 08:28:00|942.4|941.8|942.4|941.8|942.4|941.8|942.2|941.8|0
1637137690000|2021-11-17 08:28:10|942.6|942|942.6|942.2|942.6|942.2|942.6|942|1100
1637137720000|2021-11-17 08:28:40|942.4|942|942|941.8|942.4|942|941.8|941.6|12084
1637137730000|2021-11-17 08:28:50|941.8|941.6|942|941.6|942|941.6|941.8|941.6|1812
1637137760000|2021-11-17 08:29:20|942.2|941.8|942|941.4|942.2|942|941.6|941.4|10729
1637137770000|2021-11-17 08:29:30|941.8||941.8||941.8||941.8||0
1637137790000|2021-11-17 08:29:50|941.4|941.2|941.2|940.8|941.4|941.2|941.2|940.8|4356
1637137800000|2021-11-17 08:30:00|941.4|941|941.6|941.2|941.6|941.2|941.4|941|1195
1637137810000|2021-11-17 08:30:10|941.4|941|941.4|941.2|941.6|941.4|941.4|941|10174
1637137820000|2021-11-17 08:30:20|941.2|941|941.2|940.8|941.4|941|940.8|940.6|11096
1637137830000|2021-11-17 08:30:30|941|940.6|940.8|940.4|941.2|940.8|940.6|940.4|6991
1637137840000|2021-11-17 08:30:40|940.6|940.2|941.2|940.8|941.2|940.8|940|939.8|30837
1637137850000|2021-11-17 08:30:50|941|940.6|941.2|940.8|941.2|941|940.8|940.6|9844
1637137880000|2021-11-17 08:31:20|941|941|941.8|941.4|941.8|941.6|941|940.8|12298
1637137920000|2021-11-17 08:32:00|941.6|941.2|941.2|940.6|941.8|941.2|941|940.6|12487
1637137940000|2021-11-17 08:32:20|941|940.4|940.8|940.4|941|940.6|940.6|940.2|14642
1637137950000|2021-11-17 08:32:30|940.6|940.2|940.6|940.2|940.6|940.4|940.4|940.2|5428
1637137960000|2021-11-17 08:32:40|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|15
1637137980000|2021-11-17 08:33:00|941|940.6|941|940.4|941.2|940.8|940.8|940.4|5203
1637137990000|2021-11-17 08:33:10|940.8||940.8||940.8||940.8||0
1637138000000|2021-11-17 08:33:20|941||941||941||941||0
1637138010000|2021-11-17 08:33:30|940.8|940.6|941.2|940.6|941.6|941.2|940.8|940.6|15193
1637138040000|2021-11-17 08:34:00|941|940.8|941.2|940.6|941.2|941|941|940.6|2872
1637138050000|2021-11-17 08:34:10|||||||||3158
1637138070000|2021-11-17 08:34:30|941|940.4|940.2|939.6|941|940.4|940.2|939.6|12807
1637138080000|2021-11-17 08:34:40|940.4|939.8|940|939.4|940.4|939.8|939.8|939.4|3701
1637138090000|2021-11-17 08:34:50|939.8||939.8||939.8||939.6||1387
1637138120000|2021-11-17 08:35:20||939.2||939.4||939.4||939.2|0
1637138130000|2021-11-17 08:35:30|940|939.6|940|939.6|940.2|939.8|939.8|939.4|7596
1637138160000|2021-11-17 08:36:00|940.2|939.8|939.4|939|940.2|939.8|939.2|939|16968
1637138210000|2021-11-17 08:36:50|||||||||500
1637138220000|2021-11-17 08:37:00|939.6|938.8|938.6|938.2|939.6|938.8|938.6|938|18913
1637138250000|2021-11-17 08:37:30|938.4||938.6||938.6||938.4||1579
1637138260000|2021-11-17 08:37:40|938.4||938.4||938.6||938.4||1926
1637138300000|2021-11-17 08:38:20|938.6|938.4|938.6|938.2|938.8|938.4|938.6|938.2|8115
1637138320000|2021-11-17 08:38:40|938.4|938|937.4|937.2|938.6|938|937.4|937|12210
1637138330000|2021-11-17 08:38:50|937.6|937.4|938|937.4|938|937.6|937.6|937.4|6288
1637138340000|2021-11-17 08:39:00|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1637138350000|2021-11-17 08:39:10|938|937.8|938.6|938.4|938.8|938.4|938|937.8|11433
1637138360000|2021-11-17 08:39:20||938.2||938.2||938.2||938.2|0
1637138370000|2021-11-17 08:39:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1637138380000|2021-11-17 08:39:40|938.6||938.6||938.6||938.6||1001
1637138390000|2021-11-17 08:39:50|938.8||938.6||938.8||938.6||3580
1637138400000|2021-11-17 08:40:00|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.4|2248
1637138410000|2021-11-17 08:40:10|939|938.8|938.8|938.6|939|938.8|938.8|938.6|4963
1637138430000|2021-11-17 08:40:30|939|938.8|939|938.6|939|938.8|938.8|938.6|4960
1637138440000|2021-11-17 08:40:40|938.8|938.8|939.4|938.8|939.4|939|938.8|938.6|8193
1637138450000|2021-11-17 08:40:50|939.2||939.4||939.4||939||856
1637138460000|2021-11-17 08:41:00|939.6|939|939.6|939|939.8|939.4|939.6|939|4594
1637138470000|2021-11-17 08:41:10|939.8|939.2|939.8|939.4|939.8|939.4|939.8|939.2|0
1637138490000|2021-11-17 08:41:30|940|939.6|940|939.6|940|939.6|940|939.6|1716
1637138510000|2021-11-17 08:41:50|939.8|939.4|939.8|939.4|940|939.4|939.6|939.4|4903
1637138540000|2021-11-17 08:42:20|940|939.6|940.4|940|940.4|940|940|939.4|24652
1637138550000|2021-11-17 08:42:30|940.2||940.4||940.4||940.2||0
1637138570000|2021-11-17 08:42:50|940.2|939.8|940.4|939.8|940.6|940.2|940|939.8|12250
1637138580000|2021-11-17 08:43:00|940.2|940|940.4|940|940.4|940|940|940|2130
1637138590000|2021-11-17 08:43:10|940.2|939.8|940.6|940.2|940.6|940.4|940.2|939.8|6746
1637138600000|2021-11-17 08:43:20|940.8|940|940.4|940|940.8|940.2|940.2|940|3484
1637138610000|2021-11-17 08:43:30|940.6|940.2|940.4|940.2|940.8|940.4|940.4|940|2336
1637138630000|2021-11-17 08:43:50|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|1115
1637138640000|2021-11-17 08:44:00|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|6156
1637138660000|2021-11-17 08:44:20||940.6||940.6||940.6||940.6|2239
1637138670000|2021-11-17 08:44:30|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|7387
1637138690000|2021-11-17 08:44:50|||||||||1915
1637138710000|2021-11-17 08:45:10|941|940.6|941.4|941|941.4|941.2|941|940.4|13245
1637138740000|2021-11-17 08:45:40|941.6|941.2|941.4|941.2|941.6|941.4|941.4|941|10494
1637138750000|2021-11-17 08:45:50|941.6|941.4|942|941.8|942|941.8|941.6|941.4|218
1637138770000|2021-11-17 08:46:10|942.2|942|942.6|942.2|942.6|942.2|942.2|942|6819
1637138780000|2021-11-17 08:46:20|942.8|942.4|942.6|942.2|942.8|942.4|942.4|942.2|1894
1637138800000|2021-11-17 08:46:40|942.4|942.4|942.8|942.4|943|942.4|942.4|942.4|2425
1637138810000|2021-11-17 08:46:50||942.6||942.6||942.6||942.4|4079
1637138820000|2021-11-17 08:47:00|942.6|942.4|942.6|942.2|942.8|942.6|942.4|942.2|8952
1637138830000|2021-11-17 08:47:10|942.4|942|942.4|941.8|942.4|942|942|941.8|6487
1637138840000|2021-11-17 08:47:20||942||942||942||942|0
1637138860000|2021-11-17 08:47:40|942.6|942.2|942.8|942.4|942.8|942.6|942.4|942|8758
1637138870000|2021-11-17 08:47:50|942.6|942.2|942|941.8|942.6|942.2|942|941.8|4417
1637138890000|2021-11-17 08:48:10|942.2|942|942.4|941.8|942.4|942|942.2|941.8|1536
1637138900000|2021-11-17 08:48:20|942.2|942|942.6|942|942.6|942|942.2|941.8|126
1637138910000|2021-11-17 08:48:30|942.4|942.2|942.6|942.2|942.6|942.2|942.2|942|3597
1637138940000|2021-11-17 08:49:00|942.8|942.4|942.6|942.2|942.8|942.4|942.6|942.2|2676
1637138960000|2021-11-17 08:49:20|942.4|942|942.2|941.8|942.4|942|942.2|941.8|3553
1637139020000|2021-11-17 08:50:20|942.4|942|942.6|942.2|942.8|942.2|942.2|942|29572
1637139040000|2021-11-17 08:50:40|942.8|942.4|942.6|942.4|943|942.8|942.6|942.4|114541
1637139050000|2021-11-17 08:50:50|942.4|942.2|942.6|942.4|942.8|942.4|942.4|942.2|5172
1637139060000|2021-11-17 08:51:00||942.2||942.4||942.4||942.2|3428
1637139070000|2021-11-17 08:51:10|942.8|942.6|942.8|942.4|943.2|942.8|942.6|942.4|17892
1637139080000|2021-11-17 08:51:20|943|942.6|943|942.4|943|942.6|943|942.4|0
1637139090000|2021-11-17 08:51:30|943.2|942.6|943.4|943.2|943.4|943.2|943|942.6|21046
1637139100000|2021-11-17 08:51:40|943.6|943.4|943.4|943.2|943.8|943.6|943.4|943.2|16963
1637139110000|2021-11-17 08:51:50|943.6|943.4|943.6|943.2|943.8|943.4|943.6|943.2|1025
1637139140000|2021-11-17 08:52:20|943.4|943|943.2|942.8|943.4|943|943|942.6|9524
1637139150000|2021-11-17 08:52:30|943.4|943|943.6|943.2|943.6|943.2|943.2|943|0
1637139160000|2021-11-17 08:52:40|943.8||943.8||943.8||943.8||0
1637139170000|2021-11-17 08:52:50|944|943.4|944.2|944|944.4|944|944|943.4|59607
1637139180000|2021-11-17 08:53:00|944|943.8|943.8|943.4|944|943.8|943.6|943.2|11918
1637139200000|2021-11-17 08:53:20|943.4|943.2|943.8|943.4|943.8|943.4|943.4|943.2|4473
1637139210000|2021-11-17 08:53:30|944|943.6|944.2|943.8|944.2|944|944|943.6|3873
1637139220000|2021-11-17 08:53:40||944||943.8||944||943.8|2824
1637139230000|2021-11-17 08:53:50|943.8|943.6|944.2|943.6|944.2|943.8|943.8|943.6|14188
1637139240000|2021-11-17 08:54:00|944.4|943.8|944.4|944|944.4|944.2|944.4|943.8|4411
1637139260000|2021-11-17 08:54:20|944.2|944.2|944.8|944.4|944.8|944.6|944.2|944.2|6003
1637139270000|2021-11-17 08:54:30|945|944.6|945|944.8|945.2|945|944.8|944.4|42522
1637139280000|2021-11-17 08:54:40|944.8|944.6|945.2|945|945.2|945|944.8|944.6|17305
1637139290000|2021-11-17 08:54:50|945|944.8|945.2|944.8|945.2|945|945|944.8|6434
1637139300000|2021-11-17 08:55:00|945|944.6|944.8|944.4|945.2|944.6|944.6|944.4|5764
1637139310000|2021-11-17 08:55:10|945|944.6|945|944.6|945|944.8|945|944.6|11415
1637139320000|2021-11-17 08:55:20|944.8||945||945||944.8||3500
1637139340000|2021-11-17 08:55:40|945.2|944.8|945.4|945.2|945.4|945.2|945.2|944.8|13502
1637139350000|2021-11-17 08:55:50|945.6|945.4|945.8|945.6|946|945.6|945.6|945.2|1413
1637139360000|2021-11-17 08:56:00|946|945.8|946|945.6|946|945.8|945.6|945.4|19725
1637139400000|2021-11-17 08:56:40|946.2|945.8|946|945.8|946.2|946|946|945.8|8555
1637139410000|2021-11-17 08:56:50|945.8|945.6|945.8|945.6|946|945.8|945.8|945.6|15408
1637139420000|2021-11-17 08:57:00||945.4||945.4||945.4||945.4|6048
1637139440000|2021-11-17 08:57:20|946|945.8|946|945.6|946|945.8|946|945.6|5229
1637139450000|2021-11-17 08:57:30|||||||||1
1637139460000|2021-11-17 08:57:40||945.8||945.6||945.8||945.6|4061
1637139470000|2021-11-17 08:57:50|945.8|945.8|946.4|946|946.6|946.2|945.8|945.8|115970
1637139480000|2021-11-17 08:58:00|946.6|946.2|946.6|946.4|947|946.4|946.4|946.2|4692
1637139490000|2021-11-17 08:58:10|946.8|946.6|945.6|945.2|946.8|946.6|945.4|945.2|23415
1637139520000|2021-11-17 08:58:40|945.4|945|945.4|945|945.4|945|945.2|945|1581
1637139530000|2021-11-17 08:58:50|||||||||5
1637139540000|2021-11-17 08:59:00||945.2||945.2||945.2||945.2|0
1637139550000|2021-11-17 08:59:10|945.6|945.4|945.8|945.2|945.8|945.4|945.6|945.2|768
1637139560000|2021-11-17 08:59:20|945.6|945|946.4|945.8|946.4|945.8|945.4|945|13228
1637139570000|2021-11-17 08:59:30|946.2|945.6|946.4|945.8|946.4|945.8|946|945.6|0
1637139590000|2021-11-17 08:59:50|946.2|946|946|945.8|946.2|946|946|945.8|4698
1637139600000|2021-11-17 09:00:00|946.2|945.6|946|945.6|946.2|945.6|946|945.6|2077
1637139610000|2021-11-17 09:00:10|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|0
1637139630000|2021-11-17 09:00:30|946|945.6|945.8|945.6|946|945.6|945.8|945.6|3918
1637139650000|2021-11-17 09:00:50|946|945.4|945|944.6|946|945.4|945|944.6|15613
1637139660000|2021-11-17 09:01:00|944.8|944.4|945.4|945.2|945.6|945.4|944.6|944.4|11705
1637139670000|2021-11-17 09:01:10|945.6|945.4|945.6|945.4|945.8|945.4|945.6|945.4|495
1637139680000|2021-11-17 09:01:20|945.8|945.6|946|945.6|946|945.8|945.8|945.6|5582
1637139700000|2021-11-17 09:01:40|945.8|945.8|946|945.6|946|945.8|945.8|945.6|8757
1637139710000|2021-11-17 09:01:50||945.8||945.8||945.8||945.6|1400
1637139720000|2021-11-17 09:02:00|946.2|945.6|946.2|945.8|946.2|945.8|946.2|945.6|3665
1637139730000|2021-11-17 09:02:10|||||||||2000
1637139740000|2021-11-17 09:02:20|946|945.6|946|945.6|946|945.6|945.8|945.6|3698
1637139750000|2021-11-17 09:02:30|946.2|945.8|946.2|945.6|946.2|945.8|945.8|945.6|9312
1637139760000|2021-11-17 09:02:40|946|945.8|944|943.4|946.2|945.8|943.6|943.2|127709
1637139770000|2021-11-17 09:02:50|944.2|943.6|944.2|943.8|944.2|944|944|943.6|9701
1637139780000|2021-11-17 09:03:00|944|944|944|943.6|944|944|943.8|943.4|19518
1637139790000|2021-11-17 09:03:10|943.8|943.4|944|943.8|944.2|943.8|943.8|943.4|15333
1637139800000|2021-11-17 09:03:20|944.2||944||944.2||944||2849
1637139810000|2021-11-17 09:03:30|944.2|944|944.2|943.8|944.4|944.2|944.2|943.8|9018
1637139820000|2021-11-17 09:03:40||944||943.8||944||943.8|2297
1637139840000|2021-11-17 09:04:00|944|943.6|943.8|943.4|944|943.6|943.8|943.4|8807
1637139850000|2021-11-17 09:04:10|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|2027
1637139860000|2021-11-17 09:04:20|943.8|943.2|943.4|943.2|943.8|943.2|943.4|943.2|7265
1637139870000|2021-11-17 09:04:30|943.6|943.4|943.6|943.2|943.8|943.4|943.6|943.2|6843
1637139880000|2021-11-17 09:04:40|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|1178
1637139900000|2021-11-17 09:05:00|944|943.6|944.2|943.8|944.4|944|944|943.6|5759
1637139910000|2021-11-17 09:05:10|944.4|944|944.6|944.2|944.8|944.2|944.4|944|5763
1637139920000|2021-11-17 09:05:20|944.4|944|944.6|944|944.6|944|944.4|943.8|4422
1637139940000|2021-11-17 09:05:40|944.8|944.2|944.8|944.4|944.8|944.4|944.8|944.2|0
1637139950000|2021-11-17 09:05:50||944.6||944.4||944.6||944.4|6921
1637139960000|2021-11-17 09:06:00|945|944.6|945.2|944.6|945.4|945|945|944.6|8179
1637139980000|2021-11-17 09:06:20|945|944.8|945.2|944.6|945.2|945|945|944.6|6209
1637139990000|2021-11-17 09:06:30||944.8||944.8||944.8||944.8|0
1637140000000|2021-11-17 09:06:40|945.4|945|945.6|945.2|945.6|945.2|945.2|945|2645
1637140010000|2021-11-17 09:06:50|945.4|945|945.4|945|945.4|945|945.4|945|5135
1637140020000|2021-11-17 09:07:00|945.2|944.8|945|944.6|945.2|944.8|944.8|944.6|6851
1637140030000|2021-11-17 09:07:10|944.8|944.4|944.8|944.4|944.8|944.6|944.4|944.2|22882
1637140050000|2021-11-17 09:07:30|944.6||944.6||944.6||944.6||1320
1637140060000|2021-11-17 09:07:40|944.8||944.8||944.8||944.6||1302
1637140080000|2021-11-17 09:08:00|944.6|944.2|944.2|944|944.6|944.2|944.2|944|5239
1637140100000|2021-11-17 09:08:20|944|943.8|944.2|943.8|944.2|943.8|944|943.8|2022
1637140130000|2021-11-17 09:08:50|944|943.6|943.8|943.6|944|943.6|943.8|943.6|4800
1637140140000|2021-11-17 09:09:00|944|943.2|943.6|943.2|944|943.2|943.2|943|15968
1637140150000|2021-11-17 09:09:10|943.4|943|943|942.8|943.4|943|943|942.8|6278
1637140160000|2021-11-17 09:09:20|942.8|942.6|943|942.6|943|942.6|942.8|942.6|988
1637140180000|2021-11-17 09:09:40|943.2|942.8|943|942.6|943.2|943|943|942.6|379
1637140190000|2021-11-17 09:09:50|943.2|942.8|943|942.8|943.2|942.8|943|942.8|3222
1637140200000|2021-11-17 09:10:00|943.2|943|942.8|942.6|943.4|943.2|942.8|942.6|7365
1637140210000|2021-11-17 09:10:10|943||943||943||943||0
1637140230000|2021-11-17 09:10:30|942.8|942.4|942.8|942.4|943|942.6|942.6|942.4|9753
1637140240000|2021-11-17 09:10:40|942.6||942.6||942.8||942.6||1683
1637140260000|2021-11-17 09:11:00|942.8||942.8||943||942.8||972
1637140290000|2021-11-17 09:11:30|942.6|942.2|941.6|941.2|942.6|942.2|941.6|941.2|29604
1637140300000|2021-11-17 09:11:40|941.4|941.4|941.8|941.4|941.8|941.4|941.4|941.2|1414
1637140310000|2021-11-17 09:11:50|||||||||1877
1637140330000|2021-11-17 09:12:10|941.6||941.6||941.6||941.6||0
1637140340000|2021-11-17 09:12:20|941.8|941.6|942|941.8|942.2|941.8|941.8|941.4|9986
1637140350000|2021-11-17 09:12:30|942.2||942.2||942.2||942.2||60
1637140360000|2021-11-17 09:12:40|942|941.6|942|941.8|942.2|941.8|941.8|941.6|10409
1637140380000|2021-11-17 09:13:00|942.2||942||942.2||942||350
1637140390000|2021-11-17 09:13:10|942.2||942.2||942.2||942.2||2738
1637140440000|2021-11-17 09:14:00|942||942.2||942.2||942||500
1637140450000|2021-11-17 09:14:10|942||942.2||942.2||942||2382
1637140460000|2021-11-17 09:14:20|942.4|942|942.4|942.2|942.6|942.2|942.4|942|7887
1637140470000|2021-11-17 09:14:30|942.6|942.4|942.6|942.4|942.6|942.4|942.4|942.2|6567
1637140490000|2021-11-17 09:14:50|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|103
1637140530000|2021-11-17 09:15:30|942.8|942.4|942.6|942.4|943|942.4|942.6|942.4|3476
1637140550000|2021-11-17 09:15:50|942.8||942.8||942.8||942.8||0
1637140560000|2021-11-17 09:16:00|942.6|942.2|942.2|941.8|942.6|942.2|942|941.4|11295
1637140570000|2021-11-17 09:16:10|942.4||942.2||942.4||942.2||0
1637140590000|2021-11-17 09:16:30|941.8|941.6|941.8|941.6|941.8|941.6|941.6|941.4|4408
1637140600000|2021-11-17 09:16:40|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|2223
1637140620000|2021-11-17 09:17:00|941.4|941.2|940.8|940.6|941.6|941.2|940.8|940.6|8736
1637140630000|2021-11-17 09:17:10|941||941||941||941||490
1637140670000|2021-11-17 09:17:50||940.8||940.8||940.8||940.8|2407
1637140680000|2021-11-17 09:18:00|940.8|940.6|941|940.6|941|940.6|940.8|940.6|0
1637140690000|2021-11-17 09:18:10|941.2|940.8|941|940.8|941.2|940.8|941|940.8|2273
1637140700000|2021-11-17 09:18:20||940.6||940.6||940.6||940.6|50
1637140710000|2021-11-17 09:18:30|941.2|940.8|941|940.6|941.2|940.8|941|940.6|4210
1637140740000|2021-11-17 09:19:00|941.2|940.8|941|940.6|941.2|941|941|940.6|4841
1637140770000|2021-11-17 09:19:30||940.8||940.8||940.8||940.6|1942
1637140780000|2021-11-17 09:19:40|||||||||72
1637140800000|2021-11-17 09:20:00|940.8|940.6|940.6|940|940.8|940.6|940.4|940|10094
1637140810000|2021-11-17 09:20:10|940.4|939.8|940.2|939.8|940.4|939.8|939.8|939.6|9786
1637140820000|2021-11-17 09:20:20|940|939.6|939.8|939.4|940|939.6|939.8|939.4|533
1637140830000|2021-11-17 09:20:30|939.6|939.2|939.6|939|939.8|939.2|939.4|939|1262
1637140840000|2021-11-17 09:20:40|939.4||939.4||939.4||939.4||0
1637140850000|2021-11-17 09:20:50|939.2|938.8|938.8|938.4|939.4|938.8|938.8|938.4|6422
1637140860000|2021-11-17 09:21:00||938.6||938.6||938.6||938.6|1807
1637140880000|2021-11-17 09:21:20|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|3327
1637140890000|2021-11-17 09:21:30|938.4|938.2|938.2|938|938.4|938.2|938.2|938|3456
1637140900000|2021-11-17 09:21:40|938|937.8|938|937.8|938|937.8|938|937.8|3822
1637140920000|2021-11-17 09:22:00|937.8|937.6|938|937.6|938|937.6|937.8|937.6|3314
1637140950000|2021-11-17 09:22:30||937.8||937.8||937.8||937.8|71
1637140960000|2021-11-17 09:22:40|938.2|938|938|937.8|938.2|938|938|937.8|8384
1637140970000|2021-11-17 09:22:50|938.2|938|938.2|937.8|938.2|938|938|937.8|13499
1637141000000|2021-11-17 09:23:20|938||938.2||938.2||938||1594
1637141010000|2021-11-17 09:23:30||938||937.8||938||937.8|3939
1637141030000|2021-11-17 09:23:50|938||938.2||938.2||938||1000
1637141040000|2021-11-17 09:24:00|938.4|938|938.6|938.2|938.6|938.4|938.4|938|7378
1637141050000|2021-11-17 09:24:10||938.4||938.2||938.4||938.2|2000
1637141060000|2021-11-17 09:24:20||938.4||938.2||938.4||938.2|1716
1637141090000|2021-11-17 09:24:50||938.4||938.4||938.4||938.4|44
1637141100000|2021-11-17 09:25:00|938.8|938.2|938.2|937.8|938.8|938.2|938|937.8|14754
1637141110000|2021-11-17 09:25:10|938|938|937.8|937.6|938.2|938|937.8|937.6|1837
1637141120000|2021-11-17 09:25:20|937.6|937.4|937.4|937|937.8|937.4|937.2|937|9882
1637141130000|2021-11-17 09:25:30|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937.2|4652
1637141160000|2021-11-17 09:26:00|937.8|937.4|938|937.6|938|937.8|937.8|937.4|2857
1637141170000|2021-11-17 09:26:10|938.2|937.8|938.2|937.8|938.4|938.2|938.2|937.8|6445
1637141230000|2021-11-17 09:27:10|938|937.6|938.2|938|938.2|938|937.8|937.6|6310
1637141240000|2021-11-17 09:27:20|938.4|938.2|938.4|938|938.6|938.4|938.4|938|8231
1637141260000|2021-11-17 09:27:40|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|3070
1637141270000|2021-11-17 09:27:50|938.8|938.6|939|938.8|939|938.8|938.8|938.6|3702
1637141280000|2021-11-17 09:28:00|938.8|938.6|938|937.8|938.8|938.6|938|937.8|10024
1637141290000|2021-11-17 09:28:10|938.2|938|938.6|938.2|938.6|938.2|938.2|938|10742
1637141300000|2021-11-17 09:28:20|938.4|938|939.2|938.8|939.2|938.8|938.4|938|21393
1637141310000|2021-11-17 09:28:30|939.4|939|940.2|939.6|940.2|939.6|939.4|939|1763
1637141320000|2021-11-17 09:28:40|940.4|939.8|940.4|940|940.4|940|940.4|939.8|0
1637141340000|2021-11-17 09:29:00|940.2|940.2|940.4|940|940.4|940.2|940.2|940|2016
1637141350000|2021-11-17 09:29:10|940.2|939.8|940|939.8|940.2|939.8|940|939.8|7257
1637141370000|2021-11-17 09:29:30|940.2||940.4||940.4||940||15
1637141380000|2021-11-17 09:29:40|940.2||940.4||940.4||940.2||0
1637141390000|2021-11-17 09:29:50||940||939.8||940||939.8|0
1637141400000|2021-11-17 09:30:00|940.2||940.2||940.2||940.2||0
1637141420000|2021-11-17 09:30:20|940|939.6|939.6|939.4|940.2|939.6|939.6|939.4|6884
1637141450000|2021-11-17 09:30:50|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|2423
1637141460000|2021-11-17 09:31:00|939.6||939.6||939.6||939.6||3
1637141480000|2021-11-17 09:31:20||939.4||939.2||939.4||939.2|4092
1637141510000|2021-11-17 09:31:50|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.2|2489
1637141530000|2021-11-17 09:32:10||939.2||939.2||939.2||939.2|1736
1637141540000|2021-11-17 09:32:20|||||||||140
1637141550000|2021-11-17 09:32:30|939.4||939.6||939.6||939.4||2653
1637141590000|2021-11-17 09:33:10|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|2920
1637141600000|2021-11-17 09:33:20|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.2|2645
1637141610000|2021-11-17 09:33:30|940|939.6|940|939.8|940|939.8|940|939.6|4239
1637141620000|2021-11-17 09:33:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|5450
1637141670000|2021-11-17 09:34:30|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|3737
1637141680000|2021-11-17 09:34:40|940|940|940.4|940|940.4|940|940|940|640
1637141700000|2021-11-17 09:35:00||940.2||940||940.2||940|2370
1637141710000|2021-11-17 09:35:10|940.6|940.2|940.6|940.2|940.8|940.4|940.4|940.2|6582
1637141740000|2021-11-17 09:35:40|940.4|940|940.6|940.2|940.6|940.2|940.2|940|21006
1637141750000|2021-11-17 09:35:50|940.8|940.4|941.6|941.2|941.6|941.2|940.8|940.2|24238
1637141760000|2021-11-17 09:36:00|941.8|941.4|942|941.8|942|941.8|941.8|941.4|4298
1637141780000|2021-11-17 09:36:20|942.2|942|942.6|942.4|942.8|942.4|942.2|942|35364
1637141790000|2021-11-17 09:36:30|942.4|942.2|942.2|941.8|942.4|942.2|942|941.8|6532
1637141800000|2021-11-17 09:36:40|942.4|942|942.4|942|942.4|942|942.4|942|15
1637141810000|2021-11-17 09:36:50|942.2||942.2||942.2||942.2||975
1637141820000|2021-11-17 09:37:00|942.4|942.2|942.6|942.4|942.6|942.4|942.4|942.2|6510
1637141830000|2021-11-17 09:37:10|942.8|942.2|942.6|942.2|942.8|942.2|942.4|942.2|10109
1637141850000|2021-11-17 09:37:30|942.4|942|942|941.8|942.6|942|942|941.8|9660
1637141870000|2021-11-17 09:37:50|||||||||1449
1637141880000|2021-11-17 09:38:00|941.8|941.6|941.6|941.4|941.8|941.6|941.6|941.4|4630
1637141900000|2021-11-17 09:38:20|941.4|941.2|941.6|941.4|941.6|941.4|941.2|941|10013
1637141950000|2021-11-17 09:39:10|||||||||300
1637141960000|2021-11-17 09:39:20|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|4778
1637141980000|2021-11-17 09:39:40|941.4|941.4|941.8|941.4|941.8|941.6|941.4|941.2|7700
1637141990000|2021-11-17 09:39:50|942|941.6|942|941.8|942|941.8|942|941.6|3027
1637142000000|2021-11-17 09:40:00|941.8|941.6|942|941.6|942|941.6|941.8|941.6|1175
1637142030000|2021-11-17 09:40:30|941.8|941.8|941.8|941.4|942.2|941.8|941.6|941.4|7952
1637142070000|2021-11-17 09:41:10|941.6|941.6|941.6|941.4|941.8|941.6|941.6|941.4|1789
1637142090000|2021-11-17 09:41:30|941.4|941.2|941.4|941.2|941.4|941.4|941.4|941.2|6588
1637142100000|2021-11-17 09:41:40|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|3
1637142110000|2021-11-17 09:41:50||941.4||941.4||941.4||941.4|1497
1637142120000|2021-11-17 09:42:00|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|1122
1637142140000|2021-11-17 09:42:20||941.4||941.4||941.4||941.4|3120
1637142170000|2021-11-17 09:42:50|941.4|941.2|941.6|941.4|941.6|941.4|941.4|941.2|5108
1637142180000|2021-11-17 09:43:00|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|3772
1637142190000|2021-11-17 09:43:10|941.6|941.4|941.6|941.4|941.8|941.4|941.6|941.4|3684
1637142210000|2021-11-17 09:43:30|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|1733
1637142220000|2021-11-17 09:43:40|941.2|941|940.8|940.6|941.2|941|940.8|940.4|10655
1637142230000|2021-11-17 09:43:50|941|940.8|941|940.8|941.2|940.8|941|940.8|1077
1637142250000|2021-11-17 09:44:10|941.2||941||941.2||941||2427
1637142270000|2021-11-17 09:44:30|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|1158
1637142280000|2021-11-17 09:44:40|940.6|940.4|941|940.6|941|940.6|940.6|940.4|11786
1637142290000|2021-11-17 09:44:50|941.2|940.8|941.2|941|941.2|941|941.2|940.8|2151
1637142300000|2021-11-17 09:45:00|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941|1671
1637142310000|2021-11-17 09:45:10|941.2|941|941.2|941|941.2|941|941.2|941|1030
1637142320000|2021-11-17 09:45:20|941.4||941.4||941.4||941.4||0
1637142330000|2021-11-17 09:45:30|941.2|940.8|941.4|941|941.4|941|941|940.6|9813
1637142340000|2021-11-17 09:45:40|941.2|941.2|941.2|941|941.2|941.2|941.2|941|12676
1637142350000|2021-11-17 09:45:50|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941|9708
1637142380000|2021-11-17 09:46:20|941.8|941.4|941.8|941.6|941.8|941.6|941.8|941.4|2665
1637142390000|2021-11-17 09:46:30|942|941.8|942|941.8|942|941.8|942|941.6|2057
1637142400000|2021-11-17 09:46:40|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|2095
1637142410000|2021-11-17 09:46:50|942||942||942||942||0
1637142430000|2021-11-17 09:47:10|942.2|941.8|941.8|941.6|942.2|941.8|941.8|941.6|13378
1637142440000|2021-11-17 09:47:20|941.6|941.4|940.8|940.4|941.6|941.4|940.8|940.4|11278
1637142450000|2021-11-17 09:47:30||940.6||940.4||940.6||940.4|2160
1637142470000|2021-11-17 09:47:50|940.6||940.8||940.8||940.6||0
1637142490000|2021-11-17 09:48:10|940.6|940.2|940.2|940|940.8|940.2|940.2|939.8|6064
1637142500000|2021-11-17 09:48:20|||||||||770
1637142510000|2021-11-17 09:48:30|940.4|940.2|940.8|940.4|940.8|940.4|940.4|940.2|1192
1637142520000|2021-11-17 09:48:40||940.6||940.6||940.6||940.6|2144
1637142530000|2021-11-17 09:48:50|941|940.8|941|940.6|941|940.8|940.8|940.6|7677
1637142570000|2021-11-17 09:49:30|940.8|940.8|941|940.6|941|940.8|940.8|940.6|1099
1637142580000|2021-11-17 09:49:40|940.8|940.8|941|940.8|941|940.8|940.8|940.8|1569
1637142590000|2021-11-17 09:49:50||940.6||940.6||940.6||940.6|260
1637142610000|2021-11-17 09:50:10|||||||||580
1637142640000|2021-11-17 09:50:40|940.8|940.4|940.8|940.4|941|940.4|940.6|940.4|7072
1637142660000|2021-11-17 09:51:00|||||||||438
1637142670000|2021-11-17 09:51:10||940.6||940.4||940.6||940.4|2407
1637142710000|2021-11-17 09:51:50||940.6||940.4||940.6||940.4|4098
1637142740000|2021-11-17 09:52:20|940.6|940.6|940.8|940.4|940.8|940.6|940.6|940.4|1136
1637142750000|2021-11-17 09:52:30|940.6|940|940.6|940.4|940.6|940.4|940.4|940|9515
1637142760000|2021-11-17 09:52:40|940.8|940.2|940.6|940.2|940.8|940.2|940.6|940.2|0
1637142770000|2021-11-17 09:52:50|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1637142780000|2021-11-17 09:53:00|941|940.6|941|940.6|941|940.6|941|940.6|6512
1637142810000|2021-11-17 09:53:30||940.8||940.6||940.8||940.6|0
1637142830000|2021-11-17 09:53:50|940.8||940.8||940.8||940.8||0
1637142840000|2021-11-17 09:54:00|941|940.4|940.6|940.2|941|940.4|940.4|940.2|9510
1637142850000|2021-11-17 09:54:10|940.4||940.4||940.4||940.4||30
1637142870000|2021-11-17 09:54:30|940.2|940|940.2|940|940.2|940|940.2|940|3580
1637142880000|2021-11-17 09:54:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|3846
1637142900000|2021-11-17 09:55:00|940.6|940|940.6|940.2|940.6|940.2|940.2|940|597
1637142910000|2021-11-17 09:55:10|940.4|940|940.4|940|940.4|940|940.2|940|4399
1637142940000|2021-11-17 09:55:40||940.2||940.2||940.2||940|5077
1637142950000|2021-11-17 09:55:50|940.6||940.6||940.6||940.4||1829
1637142960000|2021-11-17 09:56:00|940.8|940.4|940.6|940.4|940.8|940.4|940.6|940.4|2515
1637142970000|2021-11-17 09:56:10|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|3051
1637142980000|2021-11-17 09:56:20|940.2|940|940.2|940|940.2|940|940|939.6|9283
1637143010000|2021-11-17 09:56:50|||||||||186
1637143020000|2021-11-17 09:57:00|940.4||940.4||940.4||940.4||99
1637143030000|2021-11-17 09:57:10|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940|2844
1637143040000|2021-11-17 09:57:20|940.6|940|940.6|940.4|940.6|940.4|940.4|940|7711
1637143050000|2021-11-17 09:57:30|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.4|3320
1637143060000|2021-11-17 09:57:40||940.4||940.6||940.6||940.4|0
1637143080000|2021-11-17 09:58:00|941|940.8|941|940.8|941.2|940.8|940.8|940.8|5724
1637143100000|2021-11-17 09:58:20|940.8|940.6|941|940.8|941.2|940.8|940.8|940.6|13659
1637143120000|2021-11-17 09:58:40|941.2||941.2||941.2||941.2||1271
1637143130000|2021-11-17 09:58:50|941||941||941.2||941||906
1637143150000|2021-11-17 09:59:10|||||||||860
1637143160000|2021-11-17 09:59:20||940.6||940.6||940.6||940.6|2811
1637143180000|2021-11-17 09:59:40|940.8||940.8||940.8||940.8||3606
1637143190000|2021-11-17 09:59:50|941||941||941||941||0
1637143210000|2021-11-17 10:00:10||940.8||940.6||940.8||940.6|2657
1637143230000|2021-11-17 10:00:30|940.8|940.8|940.6|940.2|940.8|940.8|940.6|940.2|18603
1637143240000|2021-11-17 10:00:40|940.4|940|940.6|940.2|940.6|940.2|940.2|940|4094
1637143260000|2021-11-17 10:01:00|940.4|940|940.4|940.2|940.4|940.2|940.4|940|3600
1637143270000|2021-11-17 10:01:10|940.6||940.6||940.6||940.6||836
1637143290000|2021-11-17 10:01:30||940.4||940.4||940.4||940.4|0
1637143300000|2021-11-17 10:01:40|940.4|940.2|940.4|940|940.4|940.2|940.4|940|4482
1637143310000|2021-11-17 10:01:50|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|1202
1637143330000|2021-11-17 10:02:10|940.6|940.4|940.8|940.6|940.8|940.6|940.6|940.4|8757
1637143340000|2021-11-17 10:02:20|941|940.8|941|940.8|941.2|940.8|941|940.6|5074
1637143350000|2021-11-17 10:02:30|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|4261
1637143360000|2021-11-17 10:02:40|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|2
1637143370000|2021-11-17 10:02:50|941|940.8|941|940.6|941|940.8|941|940.6|1534
1637143380000|2021-11-17 10:03:00|941.2|940.8|941|940.6|941.2|941|941|940.6|14263
1637143420000|2021-11-17 10:03:40|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|6754
1637143430000|2021-11-17 10:03:50||940.6||940.6||940.6||940.6|2477
1637143440000|2021-11-17 10:04:00|941||941||941||941||15
1637143450000|2021-11-17 10:04:10|||||||||100
1637143460000|2021-11-17 10:04:20|940.8|940.4|940.2|940|940.8|940.4|940.2|940|9210
1637143470000|2021-11-17 10:04:30|940|939.8|940|939.6|940|939.8|940|939.6|1577
1637143490000|2021-11-17 10:04:50|939.8||939.8||939.8||939.8||0
1637143500000|2021-11-17 10:05:00|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|3310
1637143510000|2021-11-17 10:05:10|939.6|939.2|939|938.8|939.6|939.2|938.8|938.6|12245
1637143520000|2021-11-17 10:05:20|||||||||708
1637143530000|2021-11-17 10:05:30|939.2|939|939.4|939|939.4|939.2|939.2|938.8|8120
1637143540000|2021-11-17 10:05:40|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|3089
1637143580000|2021-11-17 10:06:20|940|939.6|939.8|939.6|940|939.8|939.8|939.6|6558
1637143600000|2021-11-17 10:06:40|940|939.8|940|939.8|940|939.8|940|939.6|1194
1637143610000|2021-11-17 10:06:50|||||||||8411
1637143620000|2021-11-17 10:07:00|940.2|939.6|939.8|939.6|940.2|939.6|939.8|939.6|1182
1637143630000|2021-11-17 10:07:10|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|1823
1637143640000|2021-11-17 10:07:20|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|2
1637143650000|2021-11-17 10:07:30|940|939.4|940|939.8|940|939.8|940|939.4|11
1637143660000|2021-11-17 10:07:40||939.6||939.6||939.8||939.6|0
1637143680000|2021-11-17 10:08:00|939.8|939.8|940.2|939.8|940.2|940|939.8|939.8|3934
1637143700000|2021-11-17 10:08:20|940||940.2||940.2||940||0
1637143710000|2021-11-17 10:08:30|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|241
1637143720000|2021-11-17 10:08:40|940.6|939.8|940.8|940.4|941|940.4|940.4|939.8|978
1637143750000|2021-11-17 10:09:10|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1637143760000|2021-11-17 10:09:20|940.8|940.6|941|940.4|941.2|940.6|940.8|940.4|1362
1637143770000|2021-11-17 10:09:30|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1637143780000|2021-11-17 10:09:40|941.4|940.8|941.2|940.6|941.4|940.8|941.2|940.6|0
1637143790000|2021-11-17 10:09:50|941.4|940.8|941.6|941.2|941.6|941.2|941.2|940.8|1992
1637143800000|2021-11-17 10:10:00|941.4|941|941.6|941.2|941.8|941.2|941.4|941|1364
1637143810000|2021-11-17 10:10:10|941.4|941|941.4|941|941.4|941|941.4|941|250
1637143820000|2021-11-17 10:10:20|941.6|941.2|941.2|940.6|941.6|941.2|941.2|940.6|36
1637143840000|2021-11-17 10:10:40|941|940.8|941.2|940.8|941.2|940.8|941|940.8|0
1637143850000|2021-11-17 10:10:50|941.4|941|941.6|941|941.6|941|941.4|941|0
1637143860000|2021-11-17 10:11:00|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1637143880000|2021-11-17 10:11:20|941.6|941|941.4|940.8|941.6|941|941.4|940.8|1184
1637143930000|2021-11-17 10:12:10|941.6|941|941.6|941|941.6|941|941.4|940.8|517
1637143940000|2021-11-17 10:12:20||941.2||941.2||941.2||941.2|0
1637143950000|2021-11-17 10:12:30|941.8|941|941.8|941.2|941.8|941.4|941.8|941|513
1637143960000|2021-11-17 10:12:40|941.6|941|941.6|941|941.8|941.2|941.4|941|1066
1637144000000|2021-11-17 10:13:20|941.8|941.2|941|940.6|941.8|941.2|941|940.6|1663
1637144010000|2021-11-17 10:13:30|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|1000
1637144050000|2021-11-17 10:14:10|941.4|940.6|941.2|940.8|941.4|941|941.2|940.6|10
1637144060000|2021-11-17 10:14:20|941.6|941|941.2|940.8|941.6|941|941.2|940.8|787
1637144070000|2021-11-17 10:14:30|941.4|941|941.4|940.8|941.4|941|941.2|940.8|1302
1637144080000|2021-11-17 10:14:40|941.6|941|941.4|940.8|941.6|941|941.4|940.8|0
1637144110000|2021-11-17 10:15:10|941.6|941|941.4|940.8|941.6|941|941.4|940.8|24
1637144120000|2021-11-17 10:15:20|941.2|940.6|941.4|940.8|941.4|940.8|941.2|940.6|0
1637144130000|2021-11-17 10:15:30|941.2|940.6|941.6|941|941.6|941|941.2|940.6|0
1637144140000|2021-11-17 10:15:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1637144150000|2021-11-17 10:15:50|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1637144160000|2021-11-17 10:16:00|941|940.8|941|940.6|941|940.8|941|940.6|0
1637144170000|2021-11-17 10:16:10|940.8|940.4|940.6|940|940.8|940.4|940.6|940|2113
1637144180000|2021-11-17 10:16:20|940.8|940.2|940.8|940.4|940.8|940.4|940.6|940|1100
1637144190000|2021-11-17 10:16:30|941|940.2|940.6|940|941|940.6|940.6|940|2000
1637144210000|2021-11-17 10:16:50|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1637144220000|2021-11-17 10:17:00|940.6|940|940.6|940|940.6|940|940.6|940|0
1637144240000|2021-11-17 10:17:20|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1637144250000|2021-11-17 10:17:30|940.6|940|940.6|940|940.8|940.2|940.6|940|1099
1637144260000|2021-11-17 10:17:40|||||||||3110
1637144280000|2021-11-17 10:18:00|940.8|940.2|940.6|940|940.8|940.2|940.6|940|0
1637144290000|2021-11-17 10:18:10|941|940.6|941.2|940.8|941.2|940.8|941|940.6|1992
1637144300000|2021-11-17 10:18:20|941.4|941|941.4|940.8|941.6|941|941.4|940.8|1697
1637144310000|2021-11-17 10:18:30|941.6|941|941.8|941.2|941.8|941.2|941.6|941|0
1637144320000|2021-11-17 10:18:40|941.6|941|941.6|941|941.8|941.2|941.4|941|1500
1637144330000|2021-11-17 10:18:50|941.8|941.2|941.6|941|941.8|941.4|941.6|941|17
1637144340000|2021-11-17 10:19:00|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.2|392
1637144350000|2021-11-17 10:19:10|942|941.6|942.2|941.6|942.2|941.6|942|941.4|1168
1637144380000|2021-11-17 10:19:40|942|941.4|942|941.4|942|941.4|942|941.4|0
1637144400000|2021-11-17 10:20:00|941.8|941.2|941.6|941.2|941.8|941.4|941.6|941.2|674
1637144410000|2021-11-17 10:20:10|941.8|941.4|942.2|941.6|942.2|941.6|941.8|941.4|15
1637144420000|2021-11-17 10:20:20|942.4|941.8|942.4|942|942.4|942|942.4|941.8|513
1637144440000|2021-11-17 10:20:40|942.2|941.8|942|941.4|942.2|941.8|942|941.4|307
1637144460000|2021-11-17 10:21:00|||||||||469
1637144470000|2021-11-17 10:21:10|941.4|941|941.6|941|941.6|941|941.4|940.8|1475
1637144520000|2021-11-17 10:22:00|941.4|940.4|941|940.4|941.4|940.4|941|940.4|583
1637144530000|2021-11-17 10:22:10|941.4|940.8|941.4|941|941.6|941.2|941.2|940.6|1863
1637144540000|2021-11-17 10:22:20|941.2|940.8|941|940.6|941.2|940.8|941|940.4|0
1637144550000|2021-11-17 10:22:30|940.6|940.2|941|940.4|941|940.4|940.6|940.2|27
1637144560000|2021-11-17 10:22:40|940.8||940.8||940.8||940.8||0
1637144570000|2021-11-17 10:22:50|941.2|940.2|940.8|940.2|941.2|940.4|940.8|940.2|0
1637144580000|2021-11-17 10:23:00|941|940.4|940.8|940.2|941|940.4|940.8|940.2|0
1637144590000|2021-11-17 10:23:10|941|940.4|941.2|940.6|941.2|940.6|941|940.4|1992
1637144610000|2021-11-17 10:23:30|940.8|940.4|941|940.6|941|940.6|940.8|940.4|0
1637144620000|2021-11-17 10:23:40|940.8||940.8||940.8||940.8||0
1637144630000|2021-11-17 10:23:50|941||941||941||940.8||0
1637144640000|2021-11-17 10:24:00|940.8|940.4|940.6|940.2|940.8|940.4|940.4|940.2|1782
1637144690000|2021-11-17 10:24:50|940.8|940.4|940.8|940.2|940.8|940.4|940.6|940.2|0
1637144700000|2021-11-17 10:25:00|940.6|940.4|941|940.6|941|940.6|940.6|940.2|3108
1637144710000|2021-11-17 10:25:10||940.8||940.6||940.8||940.6|5087
1637144730000|2021-11-17 10:25:30|941.2|940.8|941|940.6|941.2|940.8|941|940.6|2366
1637144740000|2021-11-17 10:25:40|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|1698
1637144750000|2021-11-17 10:25:50|941||941.2||941.2||941||1142
1637144760000|2021-11-17 10:26:00|941|941|941|940.8|941.2|941|941|940.8|2271
1637144770000|2021-11-17 10:26:10|941.2|941|941.8|941.4|941.8|941.6|941.2|940.8|15290
1637144790000|2021-11-17 10:26:30|942|941.6|942|941.6|942.2|941.6|942|941.6|0
1637144830000|2021-11-17 10:27:10|941.8|941.4|942|941.6|942|941.6|941.6|941.4|2582
1637144840000|2021-11-17 10:27:20|941.8|941.4|942|941.6|942|941.6|941.8|941.4|0
1637144850000|2021-11-17 10:27:30|942.2|941.8|942.2|942|942.2|942|942.2|941.6|3286
1637144880000|2021-11-17 10:28:00|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|8231
1637144890000|2021-11-17 10:28:10|942.6|942.4|942.8|942.4|942.8|942.4|942.6|942.4|4305
1637144910000|2021-11-17 10:28:30|943|942.6|942.8|942.4|943|942.6|942.8|942.4|637
1637144930000|2021-11-17 10:28:50|||||||||1162
1637144940000|2021-11-17 10:29:00|943|942.6|943|942.6|943|942.8|943|942.6|2406
1637144950000|2021-11-17 10:29:10|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|27933
1637144960000|2021-11-17 10:29:20|943||943||943.2||943||5954
1637144970000|2021-11-17 10:29:30|942.8|942.6|943|942.6|943|942.8|942.8|942.6|1757
1637144980000|2021-11-17 10:29:40|942.8||943||943.2||942.8||0
1637144990000|2021-11-17 10:29:50|943.2|942.8|943.2|942.6|943.2|942.8|943|942.6|6417
1637145000000|2021-11-17 10:30:00|943||943||943.2||943||0
1637145010000|2021-11-17 10:30:10|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|5152
1637145020000|2021-11-17 10:30:20|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|1890
1637145050000|2021-11-17 10:30:50|942.8|942.4|943|942.8|943|942.8|942.8|942.2|7858
1637145060000|2021-11-17 10:31:00|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|1600
1637145070000|2021-11-17 10:31:10|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|4244
1637145080000|2021-11-17 10:31:20|942.4||942.4||942.4||942.4||0
1637145100000|2021-11-17 10:31:40|942.6|942.4|942.4|942.2|942.6|942.4|942.4|942.2|8816
1637145110000|2021-11-17 10:31:50|942.6|942|942.4|942|942.6|942|942.2|942|2465
1637145120000|2021-11-17 10:32:00|942.2|941.8|942|941.6|942.2|941.8|941.8|941.6|7738
1637145140000|2021-11-17 10:32:20|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|1718
1637145200000|2021-11-17 10:33:20||942||941.8||942||941.8|3951
1637145230000|2021-11-17 10:33:50||942||941.8||942||941.8|2213
1637145250000|2021-11-17 10:34:10|942||942.2||942.2||942||0
1637145260000|2021-11-17 10:34:20|942.4|942|942.8|942.6|942.8|942.6|942.2|942|9464
1637145280000|2021-11-17 10:34:40|942.6|942.4|942.6|942.2|942.8|942.4|942.4|942.2|6920
1637145300000|2021-11-17 10:35:00|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|2480
1637145330000|2021-11-17 10:35:30|943|942.6|942.8|942.6|943|942.6|942.8|942.6|4497
1637145360000|2021-11-17 10:36:00|943|942.8|943|942.6|943|942.8|942.8|942.6|3843
1637145390000|2021-11-17 10:36:30|942.8||942.8||942.8||942.8||0
1637145400000|2021-11-17 10:36:40|942.6|942.4|942.6|942.4|942.8|942.4|942.6|942.4|5677
1637145410000|2021-11-17 10:36:50|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|5254
1637145440000|2021-11-17 10:37:20|942.8|942.4|942.8|942.6|942.8|942.6|942.8|942.2|6799
1637145450000|2021-11-17 10:37:30|943||943||943||943||1117
1637145490000|2021-11-17 10:38:10|943.2|942.8|943|942.6|943.2|943|943|942.6|8369
1637145500000|2021-11-17 10:38:20|942.8||943||943||942.8||3856
1637145510000|2021-11-17 10:38:30|942.8||943||943||942.8||5
1637145530000|2021-11-17 10:38:50||942.8||942.6||942.8||942.6|4030
1637145550000|2021-11-17 10:39:10|942.8|942.8|943|942.6|943|942.8|942.8|942.6|6776
1637145560000|2021-11-17 10:39:20|942.8||942.8||943||942.8||6174
1637145570000|2021-11-17 10:39:30|943|942.4|942.8|942.4|943|942.6|942.8|942.4|3664
1637145590000|2021-11-17 10:39:50|943|942.6|943|942.6|943|942.6|942.8|942.6|3342
1637145600000|2021-11-17 10:40:00||942.8||942.8||942.8||942.6|1000
1637145620000|2021-11-17 10:40:20|943.2|943|943.6|943.2|943.6|943.2|943.2|943|7506
1637145630000|2021-11-17 10:40:30|943.4||943.6||943.6||943.4||5
1637145650000|2021-11-17 10:40:50|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|4592
1637145680000|2021-11-17 10:41:20|943.8|943.4|943.6|943.4|943.8|943.6|943.6|943.2|3603
1637145690000|2021-11-17 10:41:30|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|3839
1637145700000|2021-11-17 10:41:40|943.4|943|943.4|943|943.6|943.2|943.2|943|4400
1637145730000|2021-11-17 10:42:10|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943|12268
1637145740000|2021-11-17 10:42:20|943.4|943|943.2|943|943.4|943|943.2|943|4
1637145770000|2021-11-17 10:42:50|943.4|943.2|943.2|943|943.4|943.2|943.2|943|788
1637145780000|2021-11-17 10:43:00|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|2631
1637145790000|2021-11-17 10:43:10|943.8|943.4|944.2|943.8|944.2|944|943.6|943.4|20488
1637145840000|2021-11-17 10:44:00|944||944.2||944.2||944||5207
1637145850000|2021-11-17 10:44:10|944.4|944|944.4|944|944.4|944.2|944.4|944|4951
1637145860000|2021-11-17 10:44:20|944.2|944.2|944.6|944.2|944.8|944.4|944.2|944.2|7691
1637145900000|2021-11-17 10:45:00|||||||||5
1637145910000|2021-11-17 10:45:10|944.4|944|944.2|943.8|944.4|944|944|943.8|12478
1637145930000|2021-11-17 10:45:30|944|943.6|944|943.6|944.2|943.6|943.8|943.6|1989
1637145940000|2021-11-17 10:45:40|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|5845
1637145960000|2021-11-17 10:46:00|943.6|943.2|943.8|943.4|943.8|943.4|943.4|943.2|3868
1637145970000|2021-11-17 10:46:10|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|0
1637145980000|2021-11-17 10:46:20|943.8|943.4|944.2|943.8|944.2|943.8|943.8|943.2|2069
1637145990000|2021-11-17 10:46:30||944||943.8||944||943.8|25
1637146000000|2021-11-17 10:46:40|944.4|944|944.2|943.8|944.4|944.2|944.2|943.8|6897
1637146020000|2021-11-17 10:47:00|||||||||5
1637146040000|2021-11-17 10:47:20|944.4|944|944.6|944.2|944.6|944.2|944.4|944|8532
1637146070000|2021-11-17 10:47:50|944.4||944.4||944.6||944.4||524
1637146080000|2021-11-17 10:48:00|944.2|944|944.4|944|944.4|944|944.2|944|2180
1637146090000|2021-11-17 10:48:10|944.2|944.2|944.4|944|944.4|944.2|944.2|944|8182
1637146100000|2021-11-17 10:48:20|944.6|944.2|944.4|944|944.6|944.2|944.4|944|0
1637146110000|2021-11-17 10:48:30|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|2741
1637146130000|2021-11-17 10:48:50|944.8|944.4|944.8|944.6|944.8|944.6|944.6|944.4|10935
1637146140000|2021-11-17 10:49:00|945|944.8|945|944.6|945|944.8|944.8|944.6|7931
1637146200000|2021-11-17 10:50:00|944.8|944.4|944.4|944.2|945|944.4|944.4|944.2|14441
1637146210000|2021-11-17 10:50:10|944.2|944|944.4|944.2|944.4|944.2|944.2|944|3425
1637146220000|2021-11-17 10:50:20|944.2|944|944.2|944|944.2|944|944|943.8|2949
1637146230000|2021-11-17 10:50:30|944.4|944.2|944.4|944.2|944.6|944.4|944.4|944.2|3513
1637146250000|2021-11-17 10:50:50|944.2|944|944.4|944|944.4|944|944.2|944|3818
1637146260000|2021-11-17 10:51:00|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|3310
1637146270000|2021-11-17 10:51:10|944.4|944|944.4|944.2|944.6|944.2|944.4|944|0
1637146280000|2021-11-17 10:51:20|944.6||944.6||944.6||944.6||0
1637146290000|2021-11-17 10:51:30|944.4||944.4||944.4||944.4||0
1637146300000|2021-11-17 10:51:40|||||||||1448
1637146310000|2021-11-17 10:51:50|944.6||944.6||944.6||944.6||5000
1637146320000|2021-11-17 10:52:00|944.4||944.6||944.6||944.4||6021
1637146340000|2021-11-17 10:52:20|||||||||1585
1637146360000|2021-11-17 10:52:40|944.8|944.4|944.6|944.2|944.8|944.6|944.6|944.2|25706
1637146370000|2021-11-17 10:52:50|944.8|944.4|944.8|944.6|944.8|944.6|944.8|944.4|1844
1637146380000|2021-11-17 10:53:00|||||||||1876
1637146410000|2021-11-17 10:53:30|945|944.8|944.8|944.6|945|944.8|944.8|944.6|6555
1637146420000|2021-11-17 10:53:40|945|944.8|944.8|944.6|945|944.8|944.8|944.6|6221
1637146440000|2021-11-17 10:54:00|945|944.8|945|944.6|945|944.8|944.8|944.6|2002
1637146480000|2021-11-17 10:54:40|945.2|944.8|945.6|945.4|945.6|945.4|945.2|944.6|41482
1637146490000|2021-11-17 10:54:50|945.8|945.2|945.2|945|945.8|945.2|945.2|945|10282
1637146500000|2021-11-17 10:55:00|945|944.8|945|944.8|945|944.8|945|944.8|9176
1637146520000|2021-11-17 10:55:20||944.6||944.6||944.6||944.6|3998
1637146570000|2021-11-17 10:56:10|944.8|944.4|944.8|944.4|944.8|944.4|944.6|944.4|8134
1637146580000|2021-11-17 10:56:20|944.6||944.6||944.6||944.6||0
1637146600000|2021-11-17 10:56:40|944.8|944.6|945|944.6|945|944.6|944.8|944.6|1098
1637146620000|2021-11-17 10:57:00|945.2|944.8|945|944.8|945.2|944.8|945|944.8|2505
1637146630000|2021-11-17 10:57:10|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|6127
1637146640000|2021-11-17 10:57:20|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|1653
1637146650000|2021-11-17 10:57:30|944.8|944.2|944|943.8|944.8|944.2|944|943.8|10446
1637146680000|2021-11-17 10:58:00|||||||||420
1637146690000|2021-11-17 10:58:10|943.8|943.6|944|943.6|944|943.6|943.8|943.6|6356
1637146700000|2021-11-17 10:58:20|943.8||943.8||943.8||943.8||2421
1637146710000|2021-11-17 10:58:30|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|3124
1637146730000|2021-11-17 10:58:50|943.8|943.6|944|943.6|944|943.6|943.8|943.6|7495
1637146740000|2021-11-17 10:59:00|943.8||944||944||943.8||0
1637146750000|2021-11-17 10:59:10|944.2|943.8|944|943.8|944.2|943.8|944|943.8|6646
1637146760000|2021-11-17 10:59:20|944.2|944|944.2|943.8|944.2|944|944.2|943.8|1562
1637146790000|2021-11-17 10:59:50|944.4|944|944.4|944.2|944.4|944.2|944.2|943.8|5553
1637146800000|2021-11-17 11:00:00|944.2|944|944.2|943.8|944.2|944|944.2|943.8|3880
1637146840000|2021-11-17 11:00:40|944.4|944|944.4|944|944.4|944|944.4|943.8|2573
1637146860000|2021-11-17 11:01:00|944.6|944.2|944.4|944.2|944.6|944.4|944.4|944|4372
1637146880000|2021-11-17 11:01:20|944.6||944.6||944.6||944.6||4484
1637146950000|2021-11-17 11:02:30|944.4||944.4||944.4||944.4||2505
1637146980000|2021-11-17 11:03:00|944.6||944.4||944.6||944.4||2968
1637146990000|2021-11-17 11:03:10|||||||||2368
1637147010000|2021-11-17 11:03:30|944.6|944|944|943.8|944.6|944|944|943.8|13564
1637147030000|2021-11-17 11:03:50|943.8|943.6|944|943.6|944|943.6|943.8|943.6|5425
1637147040000|2021-11-17 11:04:00|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|1183
1637147050000|2021-11-17 11:04:10|944.4|944|944.4|944|944.4|944|944.4|944|0
1637147060000|2021-11-17 11:04:20|944.2||944.2||944.2||944.2||11
1637147080000|2021-11-17 11:04:40|944|943.8|944|943.8|944.2|943.8|944|943.8|4456
1637147090000|2021-11-17 11:04:50|943.8|943.6|944|943.6|944|943.6|943.8|943.6|1429
1637147100000|2021-11-17 11:05:00|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.4|3336
1637147110000|2021-11-17 11:05:10|943.8||943.8||943.8||943.8||0
1637147140000|2021-11-17 11:05:40|943.6||943.6||943.8||943.6||4087
1637147150000|2021-11-17 11:05:50|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943.2|7204
1637147180000|2021-11-17 11:06:20|943.4|943|942.8|942.4|943.6|943|942.8|942.4|16322
1637147190000|2021-11-17 11:06:30|943|942.6|942.2|942|943|942.6|942.2|942|17085
1637147200000|2021-11-17 11:06:40|942.4|942.2|942.2|941.8|942.4|942.2|942|941.8|2331
1637147230000|2021-11-17 11:07:10|942||942||942||942||0
1637147250000|2021-11-17 11:07:30|941.8|941.6|942|941.6|942|941.6|941.8|941.6|2407
1637147270000|2021-11-17 11:07:50|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|7877
1637147280000|2021-11-17 11:08:00|941.6||941.6||941.6||941.6||0
1637147290000|2021-11-17 11:08:10|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|2355
1637147300000|2021-11-17 11:08:20|941.8|941.4|941.6|941.4|941.8|941.4|941.4|941.2|3813
1637147310000|2021-11-17 11:08:30|941.8||941.8||941.8||941.8||0
1637147330000|2021-11-17 11:08:50|942|941.6|942.2|942|942.2|942|942|941.6|7510
1637147350000|2021-11-17 11:09:10|942.4|941.8|942.2|942|942.4|942.2|942.2|941.8|21342
1637147380000|2021-11-17 11:09:40|942|941.8|942.2|941.8|942.2|942|942|941.8|7515
1637147400000|2021-11-17 11:10:00||942||941.8||942||941.8|700
1637147450000|2021-11-17 11:10:50|942.4|942|942.2|942|942.4|942|942.2|942|2066
1637147470000|2021-11-17 11:11:10|942|941.8|942|941.6|942|941.8|941.8|941.6|5752
1637147480000|2021-11-17 11:11:20||941.8||941.8||941.8||941.8|0
1637147500000|2021-11-17 11:11:40|942.2|942|942.2|942|942.2|942|942.2|942|5754
1637147510000|2021-11-17 11:11:50|||||||||100
1637147520000|2021-11-17 11:12:00|942.4|942.2|942.4|942|942.4|942.2|942.4|942|4382
1637147570000|2021-11-17 11:12:50|942.8|942.2|942.8|942.4|943|942.8|942.6|942|29468
1637147580000|2021-11-17 11:13:00|943|942.6|943|942.6|943|942.6|943|942.6|332
1637147600000|2021-11-17 11:13:20||942.8||942.8||942.8||942.8|247
1637147610000|2021-11-17 11:13:30|943.2|943|943.6|943.2|944|943.6|943.2|942.8|34529
1637147620000|2021-11-17 11:13:40|943.4|942.8|943|942.6|943.6|943|942.8|942.6|18722
1637147630000|2021-11-17 11:13:50|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|5321
1637147660000|2021-11-17 11:14:20|942.6|942.6|942.8|942.4|942.8|942.6|942.6|942.4|3525
1637147670000|2021-11-17 11:14:30|||||||||6
1637147700000|2021-11-17 11:15:00||942.6||942.4||942.6||942.4|0
1637147710000|2021-11-17 11:15:10|943|942.6|942.8|942.4|943|942.8|942.8|942.4|6145
1637147800000|2021-11-17 11:16:40|942.6|942.6|942|941.6|942.8|942.6|941.8|941.6|11279
1637147830000|2021-11-17 11:17:10|942.2|941.8|942.2|941.8|942.4|942.2|942|941.8|20752
1637147840000|2021-11-17 11:17:20|942||942.2||942.2||942||241
1637147850000|2021-11-17 11:17:30|942|941.6|942|941.6|942|941.6|941.8|941.6|2379
1637147920000|2021-11-17 11:18:40|941.8||942||942||941.8||97
1637147930000|2021-11-17 11:18:50||941.8||941.8||941.8||941.8|0
1637147960000|2021-11-17 11:19:20|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|3501
1637147970000|2021-11-17 11:19:30|942||942||942||942||278
1637147990000|2021-11-17 11:19:50|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|1324
1637148000000|2021-11-17 11:20:00|942|941.6|942.2|941.8|942.2|941.8|941.8|941.6|2235
1637148010000|2021-11-17 11:20:10|942|941.6|942.2|941.8|942.2|941.8|942|941.6|0
1637148020000|2021-11-17 11:20:20||941.6||941.8||941.8||941.6|0
1637148040000|2021-11-17 11:20:40|942||942||942||942||234
1637148050000|2021-11-17 11:20:50|942.2|941.6|942|941.6|942.2|941.6|942|941.6|1268
1637148060000|2021-11-17 11:21:00|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1637148070000|2021-11-17 11:21:10||941.6||941.6||941.8||941.6|0
1637148080000|2021-11-17 11:21:20|942|941.8|942|941.6|942|941.8|941.8|941.6|3117
1637148110000|2021-11-17 11:21:50|||||||||1000
1637148130000|2021-11-17 11:22:10|942.2|941.8|942.2|941.8|942.2|941.8|942|941.6|2698
1637148140000|2021-11-17 11:22:20|942|941.6|942|941.6|942|941.6|942|941.6|250
1637148160000|2021-11-17 11:22:40|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|4014
1637148170000|2021-11-17 11:22:50|942|941.6|942|941.6|942|941.6|942|941.6|0
1637148180000|2021-11-17 11:23:00|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|677
1637148230000|2021-11-17 11:23:50|942|941.6|941.6|941.4|942|941.6|941.6|941.2|10617
1637148240000|2021-11-17 11:24:00|941.4|941.2|941.4|941|941.4|941.2|941.2|941|7043
1637148320000|2021-11-17 11:25:20|941.2|940.8|940.8|940.4|941.2|940.8|940.8|940.4|8324
1637148350000|2021-11-17 11:25:50|||||||||425
1637148370000|2021-11-17 11:26:10||940.6||940.4||940.6||940.4|502
1637148380000|2021-11-17 11:26:20|940.6||940.8||940.8||940.6||916
1637148420000|2021-11-17 11:27:00|941|940.6|940.8|940.4|941|940.8|940.6|940.4|10467
1637148540000|2021-11-17 11:29:00|941|940.6|941|940.6|941.2|940.8|940.8|940.6|8416
1637148550000|2021-11-17 11:29:10|||||||||500
1637148610000|2021-11-17 11:30:10|||||||||1444
1637148660000|2021-11-17 11:31:00|941.2|940.8|941.4|941.2|941.8|941.4|941.2|940.8|27277
1637148670000|2021-11-17 11:31:10|941.6|941.4|941.6|941.4|941.6|941.4|941.4|941.4|4640
1637148700000|2021-11-17 11:31:40|941.8|941.6|941.6|941.4|941.8|941.6|941.6|941.4|5295
1637148740000|2021-11-17 11:32:20|941.4|941.2|941.6|941.2|941.6|941.4|941.4|941.2|5092
1637148780000|2021-11-17 11:33:00|941.8|941.4|941.8|941.4|941.8|941.6|941.6|941.4|6036
1637148800000|2021-11-17 11:33:20|941.6||941.8||941.8||941.6||9
1637148840000|2021-11-17 11:34:00|941.6|941.2|941.8|941.4|941.8|941.4|941.6|941.2|14889
1637148850000|2021-11-17 11:34:10|941.6|941.6|941.6|941.4|941.6|941.6|941.6|941.4|9042
1637148860000|2021-11-17 11:34:20|941.4|941.2|941.8|941.4|941.8|941.4|941.4|941.2|4653
1637148880000|2021-11-17 11:34:40|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1637148900000|2021-11-17 11:35:00|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1637148910000|2021-11-17 11:35:10||941.6||941.4||941.6||941.4|2716
1637148950000|2021-11-17 11:35:50|942|941.6|942|941.8|942.2|942|942|941.4|7570
1637148970000|2021-11-17 11:36:10|||||||||150
1637148980000|2021-11-17 11:36:20|942.2||942||942.2||942||3077
1637149010000|2021-11-17 11:36:50|||||||||4362
1637149020000|2021-11-17 11:37:00|942.2|942|942|941.8|942.2|942|942|941.8|5276
1637149040000|2021-11-17 11:37:20|||||||||3650
1637149080000|2021-11-17 11:38:00|942.2||942.2||942.2||942.2||731
1637149120000|2021-11-17 11:38:40|||||||||147
1637149130000|2021-11-17 11:38:50|942|941.6|941.8|941.6|942|941.8|941.8|941.6|6903
1637149140000|2021-11-17 11:39:00|942|941.8|942.2|941.8|942.2|941.8|942|941.8|2530
1637149160000|2021-11-17 11:39:20|942.4|942|942.6|942.2|942.8|942.4|942.4|942|14814
1637149190000|2021-11-17 11:39:50|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1637149200000|2021-11-17 11:40:00|943|942.6|943|942.6|943|942.6|943|942.6|3813
1637149240000|2021-11-17 11:40:40|943.2|942.8|943|942.6|943.2|943|942.8|942.6|18787
1637149260000|2021-11-17 11:41:00|942.8|942.8|942.8|942.6|942.8|942.8|942.6|942.4|6808
1637149270000|2021-11-17 11:41:10|943||943||943||943||1854
1637149280000|2021-11-17 11:41:20|942.8|942.4|942.6|942.4|943|942.4|942.6|942.4|942
1637149300000|2021-11-17 11:41:40|942.8|942.6|942.8|942.4|943|942.6|942.8|942.4|2143
1637149310000|2021-11-17 11:41:50|942.6||942.6||942.6||942.6||0
1637149320000|2021-11-17 11:42:00|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|3254
1637149350000|2021-11-17 11:42:30|942.4|942|942.2|942|942.4|942|942.2|942|4737
1637149360000|2021-11-17 11:42:40|942|941.8|942|941.8|942.2|942|942|941.8|5460
1637149380000|2021-11-17 11:43:00|942.2|942|942.6|942.2|942.6|942.2|942.2|942|5842
1637149400000|2021-11-17 11:43:20||942.4||942.4||942.4||942.4|2320
1637149420000|2021-11-17 11:43:40|942.8||942.6||942.8||942.6||4100
1637149430000|2021-11-17 11:43:50|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|2999
1637149440000|2021-11-17 11:44:00|942.6||942.6||942.6||942.6||0
1637149490000|2021-11-17 11:44:50||942.4||942.4||942.4||942.4|0
1637149500000|2021-11-17 11:45:00|942.8|942.6|943|942.6|943|942.6|942.8|942.6|5952
1637149510000|2021-11-17 11:45:10||942.8||942.8||942.8||942.8|0
1637149520000|2021-11-17 11:45:20|942.8|942.6|943|942.6|943|942.6|942.8|942.6|2574
1637149530000|2021-11-17 11:45:30|942.8|942.4|942.4|942.2|943|942.4|942.4|942.2|4899
1637149560000|2021-11-17 11:46:00|||||||||322
1637149580000|2021-11-17 11:46:20|942.6|942.4|942.6|942.4|942.8|942.4|942.6|942.4|5527
1637149590000|2021-11-17 11:46:30|942.8|942.6|942.6|942.4|942.8|942.6|942.6|942.4|3115
1637149630000|2021-11-17 11:47:10|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|1241
1637149640000|2021-11-17 11:47:20|942.4||942.4||942.4||942.4||0
1637149660000|2021-11-17 11:47:40|942.6|942.4|942.4|942.2|942.6|942.4|942.4|942.2|3208
1637149680000|2021-11-17 11:48:00|942.2|942|942.2|942|942.2|942|942.2|942|3310
1637149730000|2021-11-17 11:48:50|942|941.8|942.2|941.8|942.2|941.8|942|941.8|4215
1637149760000|2021-11-17 11:49:20|942|941.6|941.8|941.6|942|941.6|941.8|941.6|6900
1637149770000|2021-11-17 11:49:30|941.6|941.4|941.6|941.4|941.8|941.4|941.4|941.2|2283
1637149780000|2021-11-17 11:49:40|941.8||941.8||941.8||941.8||0
1637149840000|2021-11-17 11:50:40|941.6||941.6||941.6||941.6||0
1637149850000|2021-11-17 11:50:50|941.8|941.6|941.8|941.6|942|941.8|941.8|941.6|6676
1637149860000|2021-11-17 11:51:00|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|2508
1637149880000|2021-11-17 11:51:20|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|2335
1637149910000|2021-11-17 11:51:50|941.6||941.6||941.6||941.6||0
1637149920000|2021-11-17 11:52:00|941.4||941.4||941.6||941.4||6531
1637149940000|2021-11-17 11:52:20|941.2|941|941.4|941|941.4|941|941.2|941|2077
1637149990000|2021-11-17 11:53:10|941.2||941.4||941.4||941.2||2000
1637150070000|2021-11-17 11:54:30||941.2||941.2||941.2||941.2|0
1637150100000|2021-11-17 11:55:00|941.6|941.4|941.6|941.2|941.6|941.4|941.4|941.2|9104
1637150110000|2021-11-17 11:55:10|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|2167
1637150140000|2021-11-17 11:55:40|941.4||941.4||941.4||941.4||0
1637150160000|2021-11-17 11:56:00|941.6||941.6||941.6||941.6||0
1637150180000|2021-11-17 11:56:20|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|6052
1637150200000|2021-11-17 11:56:40|942|941.6|942|941.8|942|941.8|942|941.6|6951
1637150220000|2021-11-17 11:57:00|941.8|941.6|942|941.8|942|941.8|941.8|941.6|6779
1637150240000|2021-11-17 11:57:20|||||||||2134
1637150270000|2021-11-17 11:57:50|942.2|942|942|941.8|942.2|942|942|941.8|8449
1637150310000|2021-11-17 11:58:30|942.2|942|942|941.8|942.2|942|942|941.8|3314
1637150330000|2021-11-17 11:58:50|942.2||942||942.2||942||5395
1637150340000|2021-11-17 11:59:00|||||||||1648
1637150350000|2021-11-17 11:59:10||941.6||941.8||941.8||941.6|5915
1637150370000|2021-11-17 11:59:30|||||||||2
1637150390000|2021-11-17 11:59:50|942.2|942|942|941.8|942.2|942|942|941.8|3071
1637150410000|2021-11-17 12:00:10|||||||||2427
1637150420000|2021-11-17 12:00:20|||||||||2100
1637150430000|2021-11-17 12:00:30|||||||||849
1637150470000|2021-11-17 12:01:10|942.2|942|942|941.8|942.2|942|942|941.8|3381
1637150510000|2021-11-17 12:01:50|941.8|941.6|942|941.6|942|941.6|941.8|941.6|9162
1637150520000|2021-11-17 12:02:00||941.8||941.8||941.8||941.8|0
1637150530000|2021-11-17 12:02:10|942.2|942|944|943.6|944|943.8|942.2|942|50141
1637150540000|2021-11-17 12:02:20|944.2|943.8|944.2|943.8|944.4|944|944|943.8|7814
1637150550000|2021-11-17 12:02:30|944.4|944|944.4|944.2|944.4|944.2|944.4|944|0
1637150560000|2021-11-17 12:02:40|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|1464
1637150570000|2021-11-17 12:02:50|945|944.6|945.2|944.8|945.2|944.8|945|944.6|8344
1637150580000|2021-11-17 12:03:00|945.4|945|945.6|945|945.6|945|945.4|944.8|2
1637150590000|2021-11-17 12:03:10|945.4||945.4||945.4||945.2||7997
1637150600000|2021-11-17 12:03:20|945.6|945.2|943.8|943.6|945.6|945.2|943.6|943.4|105415
1637150610000|2021-11-17 12:03:30|944|943.8|945|944.6|945.4|944.8|944|943.6|41046
1637150620000|2021-11-17 12:03:40|945.2|944.8|945.4|944.8|945.4|944.8|945.2|944.8|1185
1637150630000|2021-11-17 12:03:50|945.2||945.2||945.4||945.2||0
1637150640000|2021-11-17 12:04:00|945|944.6|945.2|944.8|945.2|944.8|945|944.6|4081
1637150660000|2021-11-17 12:04:20|945||945.2||945.2||945||0
1637150670000|2021-11-17 12:04:30|945.4|945|945.4|945.2|945.6|945.2|945.4|945|21831
1637150680000|2021-11-17 12:04:40|945.2|945|945|944.6|945.2|945|945|944.6|8838
1637150690000|2021-11-17 12:04:50|||||||||2258
1637150700000|2021-11-17 12:05:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.6|0
1637150710000|2021-11-17 12:05:10|945|944.6|945.6|945.2|945.6|945.2|945|944.6|13910
1637150720000|2021-11-17 12:05:20|945.8|945.4|945.6|945.2|946|945.6|945.6|945.2|5494
1637150740000|2021-11-17 12:05:40|945.4||945.4||945.4||945.4||0
1637150760000|2021-11-17 12:06:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|5353
1637150770000|2021-11-17 12:06:10|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|3259
1637150780000|2021-11-17 12:06:20|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|1590
1637150790000|2021-11-17 12:06:30||945.4||945.2||945.4||945.2|3362
1637150820000|2021-11-17 12:07:00|945.4||945.4||945.4||945.4||0
1637150830000|2021-11-17 12:07:10|945.6|945.4|945.6|945.4|945.8|945.4|945.4|945.2|18125
1637150860000|2021-11-17 12:07:40|||||||||1670
1637150890000|2021-11-17 12:08:10|945.8|945.6|946|945.8|946|945.8|945.8|945.6|10671
1637150910000|2021-11-17 12:08:30|946.2|946|946.4|946.2|946.4|946.2|946.2|946|5749
1637150930000|2021-11-17 12:08:50|||||||||600
1637150940000|2021-11-17 12:09:00|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.2|8419
1637150950000|2021-11-17 12:09:10||946.6||946.6||946.6||946.4|250
1637150960000|2021-11-17 12:09:20|||||||||772
1637150970000|2021-11-17 12:09:30|||||||||1089
1637150990000|2021-11-17 12:09:50|947|946.8|946.8|946.6|947.2|947|946.8|946.6|36867
1637151000000|2021-11-17 12:10:00|947||947||947||947||4985
1637151010000|2021-11-17 12:10:10|946.8|946.8|947|946.8|947.6|947.2|946.8|946.8|15448
1637151020000|2021-11-17 12:10:20|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|11491
1637151040000|2021-11-17 12:10:40|946.8||946.8||946.8||946.8||863
1637151080000|2021-11-17 12:11:20|947|946.6|947|946.6|947.2|946.8|946.8|946.6|14762
1637151090000|2021-11-17 12:11:30|||||||||116
1637151100000|2021-11-17 12:11:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|2598
1637151120000|2021-11-17 12:12:00|947.4|947|947.4|947|947.4|947.2|947.2|947|16297
1637151130000|2021-11-17 12:12:10|947.2|946.8|947.4|947|947.4|947|947|946.8|20165
1637151140000|2021-11-17 12:12:20|947.2|946.8|946.8|946.6|947.2|946.8|946.8|946.6|8375
1637151150000|2021-11-17 12:12:30|947||947||947||947||3
1637151160000|2021-11-17 12:12:40|946.8|946.4|946.8|946.4|946.8|946.4|946.4|946.2|18234
1637151170000|2021-11-17 12:12:50|946.6||946.6||946.6||946.6||0
1637151180000|2021-11-17 12:13:00|946.8|946.2|946.8|946.4|946.8|946.4|946.6|946.2|5521
1637151190000|2021-11-17 12:13:10|946.6|946.2|946.8|946.2|946.8|946.2|946.6|946.2|0
1637151200000|2021-11-17 12:13:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|0
1637151230000|2021-11-17 12:13:50|947|946.6|947.2|946.8|947.2|947|947|946.6|32113
1637151250000|2021-11-17 12:14:10|947||947.2||947.2||947||1000
1637151270000|2021-11-17 12:14:30||947||946.8||947||946.8|5833
1637151300000|2021-11-17 12:15:00||947||947||947||946.8|9354
1637151310000|2021-11-17 12:15:10|947.4|947.2|947.6|947.2|947.8|947.4|947.4|947.2|6867
1637151320000|2021-11-17 12:15:20|947.4|947.4|947.6|947.4|947.8|947.6|947.4|947.2|5143
1637151340000|2021-11-17 12:15:40|947.4|947.2|947.4|947|947.6|947.4|947.4|947|8398
1637151410000|2021-11-17 12:16:50||947.2||947.2||947.2||947.2|2658
1637151420000|2021-11-17 12:17:00|947.2|947|947.4|947|947.4|947|947.2|947|638
1637151450000|2021-11-17 12:17:30||947.2||947.2||947.2||947|3062
1637151460000|2021-11-17 12:17:40|||||||||2
1637151470000|2021-11-17 12:17:50|947.2|947|947.4|947|947.4|947.2|947.2|947|5346
1637151480000|2021-11-17 12:18:00||947.2||947||947.2||947|2309
1637151490000|2021-11-17 12:18:10|947.6|947.2|947.6|947.2|947.6|947.4|947.4|947.2|7228
1637151510000|2021-11-17 12:18:30|947.4|947|947.4|947|947.4|947.2|947.2|947|8829
1637151520000|2021-11-17 12:18:40|947.6|947.2|947.4|947|947.6|947.2|947.4|947|0
1637151530000|2021-11-17 12:18:50|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1637151540000|2021-11-17 12:19:00|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.4|6316
1637151550000|2021-11-17 12:19:10|948|947.8|947.8|947.6|948|947.8|947.8|947.6|7621
1637151560000|2021-11-17 12:19:20|||||||||53
1637151570000|2021-11-17 12:19:30|||||||||145
1637151580000|2021-11-17 12:19:40|||||||||140
1637151590000|2021-11-17 12:19:50|948|947.8|948.2|947.8|948.2|947.8|947.6|947.4|38737
1637151600000|2021-11-17 12:20:00|948|948|948|947.8|948|948|948|947.8|1848
1637151610000|2021-11-17 12:20:10|947.8|947.6|948|947.6|948|947.6|947.8|947.6|4665
1637151620000|2021-11-17 12:20:20|948.2|947.8|948.2|947.8|948.2|948|948|947.8|3566
1637151630000|2021-11-17 12:20:30|948.4|948|948.2|948|948.4|948|948.2|948|7736
1637151640000|2021-11-17 12:20:40|948.4||948.4||948.4||948.2||309
1637151660000|2021-11-17 12:21:00|948.2||948.4||948.4||948.2||6452
1637151670000|2021-11-17 12:21:10|948.6|948.2|948.8|948.4|948.8|948.4|948.4|948|10754
1637151720000|2021-11-17 12:22:00|||||||||3465
1637151730000|2021-11-17 12:22:10||948.6||948.6||948.6||948.6|568
1637151740000|2021-11-17 12:22:20|949||948.8||949||948.8||12598
1637151760000|2021-11-17 12:22:40|||||||||9241
1637151770000|2021-11-17 12:22:50|||||||||615
1637151780000|2021-11-17 12:23:00|||||||||2697
1637151800000|2021-11-17 12:23:20|948.6|948.4|948.8|948.6|948.8|948.6|948.6|948.4|1448
1637151820000|2021-11-17 12:23:40|948.6|948.4|948.2|948|948.6|948.4|948.2|948|11576
1637151850000|2021-11-17 12:24:10|948|947.8|948|947.8|948|947.8|948|947.8|3620
1637151860000|2021-11-17 12:24:20|||||||||527
1637151900000|2021-11-17 12:25:00|||||||||320
1637151910000|2021-11-17 12:25:10|||||||||2545
1637151920000|2021-11-17 12:25:20|||||||||797
1637151950000|2021-11-17 12:25:50|948.2|948|948|947.8|948.2|948|948|947.8|5232
1637151960000|2021-11-17 12:26:00|948.2|948|948.2|947.8|948.2|948|948.2|947.8|2514
1637151980000|2021-11-17 12:26:20||948||947.8||948||947.8|2468
1637152000000|2021-11-17 12:26:40|948.4|948|948.8|948.4|949|948.8|948.4|947.8|24578
1637152010000|2021-11-17 12:26:50||948.6||948.6||948.6||948.6|5166
1637152020000|2021-11-17 12:27:00|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|5077
1637152030000|2021-11-17 12:27:10|948.6||948.8||948.8||948.6||1141
1637152040000|2021-11-17 12:27:20|948.6|948.2|948.6|948.4|948.6|948.4|948.4|948.2|5267
1637152050000|2021-11-17 12:27:30|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|3502
1637152070000|2021-11-17 12:27:50|948.6||948.8||948.8||948.6||455
1637152090000|2021-11-17 12:28:10|949|948.6|949|948.6|949|948.8|948.8|948.6|10225
1637152140000|2021-11-17 12:29:00||948.8||948.8||948.8||948.6|17865
1637152160000|2021-11-17 12:29:20|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|7219
1637152170000|2021-11-17 12:29:30|||||||||1
1637152190000|2021-11-17 12:29:50|||||||||5184
1637152210000|2021-11-17 12:30:10|||||||||9694
1637152220000|2021-11-17 12:30:20|949||949||949||948.8||4782
1637152230000|2021-11-17 12:30:30|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|6885
1637152260000|2021-11-17 12:31:00|949||949.2||949.2||949||1901
1637152270000|2021-11-17 12:31:10|||||||||1191
1637152290000|2021-11-17 12:31:30||949||948.8||949||948.8|4254
1637152300000|2021-11-17 12:31:40|||||||||18
1637152310000|2021-11-17 12:31:50|949|949|949.2|948.8|949.2|949|949|948.8|2840
1637152320000|2021-11-17 12:32:00|949|948.6|949|948.8|949|948.8|948.8|948.6|13643
1637152330000|2021-11-17 12:32:10|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1511
1637152350000|2021-11-17 12:32:30|948.8|948.8|949|948.6|949|948.8|948.8|948.6|2264
1637152370000|2021-11-17 12:32:50|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.6|3228
1637152390000|2021-11-17 12:33:10|949.4|949|949.4|949|949.4|949.2|949.4|948.8|10313
1637152400000|2021-11-17 12:33:20|949.2|949.2|949.2|949|949.2|949.2|949.2|949|4085
1637152410000|2021-11-17 12:33:30|949.4||949.2||949.4||949.2||1300
1637152420000|2021-11-17 12:33:40|949.4|949.2|949.4|949|949.4|949.2|949.4|949|5000
1637152430000|2021-11-17 12:33:50|949.2|949.2|949.4|949|949.4|949.2|949.2|949|6021
1637152440000|2021-11-17 12:34:00|949.2||949.2||949.2||949.2||0
1637152450000|2021-11-17 12:34:10|949.4||949.4||949.4||949.4||2758
1637152460000|2021-11-17 12:34:20|949.2|949.2|949.4|949.2|949.6|949.2|949.2|949|12191
1637152470000|2021-11-17 12:34:30|949.6|949|949.4|949.2|949.6|949.2|949.4|949|2711
1637152480000|2021-11-17 12:34:40|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|4093
1637152490000|2021-11-17 12:34:50|||||||||1961
1637152500000|2021-11-17 12:35:00||949.4||949.2||949.4||949.2|2310
1637152520000|2021-11-17 12:35:20|949.8|949.4|949.6|949.4|949.8|949.6|949.6|949.4|3140
1637152540000|2021-11-17 12:35:40|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|3228
1637152580000|2021-11-17 12:36:20||949.6||949.6||949.6||949.4|9132
1637152590000|2021-11-17 12:36:30|||||||||235
1637152600000|2021-11-17 12:36:40|950|949.8|950|949.6|950|949.8|949.8|949.6|6346
1637152610000|2021-11-17 12:36:50|950.2|949.8|950.2|949.8|950.6|950.2|950|949.6|113051
1637152620000|2021-11-17 12:37:00|950.4|950|950.6|950.2|950.6|950.2|950.4|950|7689
1637152630000|2021-11-17 12:37:10|950.4|950|950.6|950.2|950.6|950.4|950.4|950|4582
1637152640000|2021-11-17 12:37:20|950.4|950.4|950.4|950.2|950.4|950.4|950.4|950.2|11695
1637152650000|2021-11-17 12:37:30|950.6|950.4|950.4|950.2|950.6|950.4|950.4|950.2|2634
1637152660000|2021-11-17 12:37:40|950.2|950|950|949.8|950.2|950|950|949.8|25402
1637152670000|2021-11-17 12:37:50|||||||||2556
1637152680000|2021-11-17 12:38:00|950.2|950|950|949.8|950.4|950|950|949.8|8692
1637152690000|2021-11-17 12:38:10|949.8|949.6|950|949.6|950|949.6|949.8|949.6|13832
1637152700000|2021-11-17 12:38:20|950.2|949.8|950.2|949.8|950.2|949.8|950|949.6|5
1637152720000|2021-11-17 12:38:40|950|950|950|949.8|950|950|950|949.8|3268
1637152730000|2021-11-17 12:38:50|950.2||950.2||950.2||950||5251
1637152760000|2021-11-17 12:39:20||950||949.8||950||949.8|2903
1637152770000|2021-11-17 12:39:30|||||||||2010
1637152780000|2021-11-17 12:39:40|||||||||1
1637152790000|2021-11-17 12:39:50|950|949.6|949.2|949|950.2|949.6|949.2|949|29190
1637152800000|2021-11-17 12:40:00|949.4|949.2|949.4|949.2|949.4|949.2|949.2|949|0
1637152820000|2021-11-17 12:40:20|949.2|949|949|948.8|949.4|949|949|948.8|8922
1637152850000|2021-11-17 12:40:50|949.2|949|949.2|949|949.2|949|949.2|949|2718
1637152860000|2021-11-17 12:41:00|949|948.8|949|948.8|949.2|948.8|949|948.8|1414
1637152880000|2021-11-17 12:41:20|949.2|949|949.4|949|949.4|949|949.2|949|216
1637152890000|2021-11-17 12:41:30|949.6|949.2|949.4|949|949.6|949.4|949.2|949|10492
1637152900000|2021-11-17 12:41:40|949.2|948.8|949.2|948.8|949.2|948.8|949|948.8|7566
1637152910000|2021-11-17 12:41:50|949|949|949.4|949|949.4|949|949|949|100
1637152930000|2021-11-17 12:42:10||949.2||949.2||949.2||949|3156
1637152960000|2021-11-17 12:42:40|||||||||4079
1637152970000|2021-11-17 12:42:50|949.2|949|949.4|949|949.4|949|949.2|949|6818
1637153010000|2021-11-17 12:43:30|||||||||4151
1637153020000|2021-11-17 12:43:40|949.6|949.2|949.4|949|949.6|949.2|949.4|949|2603
1637153040000|2021-11-17 12:44:00|949.2|949.2|949.2|949|949.2|949.2|949.2|949|216
1637153050000|2021-11-17 12:44:10|949|948.8|949|948.8|949|948.8|949|948.8|6298
1637153070000|2021-11-17 12:44:30|949.2|949|949.6|949.4|949.6|949.4|949.2|949|6212
1637153080000|2021-11-17 12:44:40|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|2744
1637153100000|2021-11-17 12:45:00|949.4|949|949.4|949|949.4|949.2|949.2|949|4570
1637153110000|2021-11-17 12:45:10|949.2|948.8|949|948.6|949.4|948.8|949|948.6|10705
1637153180000|2021-11-17 12:46:20|948.8|948.8|949|948.6|949|948.8|948.8|948.6|346
1637153190000|2021-11-17 12:46:30|948.8|948.4|948.6|948.2|949|948.4|948.6|948.2|9638
1637153200000|2021-11-17 12:46:40|948.8|948.6|948.8|948.4|948.8|948.6|948.6|948.4|9068
1637153210000|2021-11-17 12:46:50|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|10
1637153230000|2021-11-17 12:47:10|948.6|948.2|948.8|948.4|948.8|948.4|948.4|948.2|1915
1637153260000|2021-11-17 12:47:40|948.6|948.2|948.6|948.2|948.8|948.4|948.6|948.2|331
1637153270000|2021-11-17 12:47:50|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|5271
1637153280000|2021-11-17 12:48:00|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|500
1637153290000|2021-11-17 12:48:10|948.6|948.2|948.6|948.2|948.8|948.4|948.6|948.2|614
1637153300000|2021-11-17 12:48:20|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.2|20
1637153310000|2021-11-17 12:48:30|949|948.6|948.8|948.6|949.2|948.8|948.8|948.6|9089
1637153330000|2021-11-17 12:48:50|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|6529
1637153340000|2021-11-17 12:49:00|948.6|948.2|948.2|948|948.6|948.2|948.2|948|13747
1637153350000|2021-11-17 12:49:10|948.4|947.8|947.8|947.4|948.4|948|947.8|947.4|14182
1637153360000|2021-11-17 12:49:20|948|947.6|948|947.6|948|947.6|948|947.6|9864
1637153370000|2021-11-17 12:49:30||947.8||947.8||947.8||947.8|588
1637153380000|2021-11-17 12:49:40|947.8|947.6|948|947.6|948|947.6|947.8|947.6|1317
1637153390000|2021-11-17 12:49:50|947.8|947.4|948|947.4|948|947.6|947.6|947.4|1261
1637153400000|2021-11-17 12:50:00|947.8||947.8||947.8||947.8||663
1637153420000|2021-11-17 12:50:20||947.6||947.6||947.6||947.6|0
1637153430000|2021-11-17 12:50:30|||||||||1263
1637153440000|2021-11-17 12:50:40|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|2974
1637153450000|2021-11-17 12:50:50||947.6||947.6||947.6||947.6|413
1637153480000|2021-11-17 12:51:20|||||||||14
1637153490000|2021-11-17 12:51:30|948|947.8|948|947.6|948|947.8|947.8|947.6|3443
1637153510000|2021-11-17 12:51:50|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|8289
1637153560000|2021-11-17 12:52:40|948|947.6|948|947.8|948.2|948|947.8|947.6|6730
1637153580000|2021-11-17 12:53:00|948.2|948|948|947.8|948.2|948|948|947.8|5192
1637153590000|2021-11-17 12:53:10|947.8|947.6|947.6|947.2|947.8|947.6|947.6|947.2|13547
1637153630000|2021-11-17 12:53:50|947.4||947.6||947.6||947.4||0
1637153650000|2021-11-17 12:54:10|947.8|947.4|948|947.6|948|947.8|947.6|947.2|13213
1637153670000|2021-11-17 12:54:30|948.2|947.8|948|947.8|948.2|947.8|948|947.8|5683
1637153680000|2021-11-17 12:54:40|||||||||3790
1637153690000|2021-11-17 12:54:50|947.8|947.6|947.2|946.8|947.8|947.6|947.2|946.8|23543
1637153700000|2021-11-17 12:55:00|||||||||2892
1637153710000|2021-11-17 12:55:10|||||||||100
1637153750000|2021-11-17 12:55:50||947||946.8||947||946.8|2336
1637153790000|2021-11-17 12:56:30|947|947|946.8|946.6|947|947|946.8|946.6|72089
1637153800000|2021-11-17 12:56:40|||||||||64583
1637153810000|2021-11-17 12:56:50|947|946.8|947.2|946.8|947.2|946.8|947|946.6|10972
1637153830000|2021-11-17 12:57:10|947.4|947|947.6|947.4|948|947.6|947.4|947|30394
1637153850000|2021-11-17 12:57:30|947.4|947.2|946.4|946.2|947.4|947.2|946.4|946.2|19018
1637153860000|2021-11-17 12:57:40|946.6|946.4|946.6|946.2|946.8|946.4|946.4|946.2|4106
1637153870000|2021-11-17 12:57:50|946.8|946.4|946.6|946.2|947|946.4|946.6|946.2|0
1637153880000|2021-11-17 12:58:00|946.4||946.6||946.6||946.4||2000
1637153900000|2021-11-17 12:58:20|946.4|946|946.2|946|946.4|946|946.2|946|8168
1637153910000|2021-11-17 12:58:30|946.4||946.2||946.4||946.2||716
1637153920000|2021-11-17 12:58:40|946.4||946.4||946.4||946.4||1000
1637153930000|2021-11-17 12:58:50|946.2||946.2||946.2||946.2||0
1637153940000|2021-11-17 12:59:00|946|945.8|946|945.8|946.2|945.8|946|945.8|10496
1637153950000|2021-11-17 12:59:10|946.2|946|946.2|945.8|946.2|946|946.2|945.8|4093
1637153960000|2021-11-17 12:59:20|946.4|946|946.6|946.2|946.6|946.2|946.2|946|8711
1637153970000|2021-11-17 12:59:30|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.4|5465
1637153980000|2021-11-17 12:59:40|946.6||946.8||946.8||946.6||440
1637153990000|2021-11-17 12:59:50|946.6||946.6||946.6||946.6||0
1637154000000|2021-11-17 13:00:00||946.2||946.2||946.2||946.2|1251
1637154010000|2021-11-17 13:00:10|946.8|946.4|946.6|946.4|946.8|946.6|946.6|946.4|3505
1637154020000|2021-11-17 13:00:20|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|1942
1637154030000|2021-11-17 13:00:30|946.8|946.6|947|946.6|947|946.6|946.8|946.6|8725
1637154050000|2021-11-17 13:00:50|946.8||947||947||946.8||2791
1637154060000|2021-11-17 13:01:00|946.8||947||947||946.8||1420
1637154070000|2021-11-17 13:01:10|947.2|946.8|947.6|947.4|947.6|947.4|947.2|946.8|7495
1637154080000|2021-11-17 13:01:20|947.8|947.2|948|947.6|948|947.6|947.8|947.2|4250
1637154110000|2021-11-17 13:01:50|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|2
1637154120000|2021-11-17 13:02:00|948.4||948.2||948.4||948.2||0
1637154130000|2021-11-17 13:02:10||948||948||948||947.8|2648
1637154140000|2021-11-17 13:02:20|948.4||948.2||948.4||948.2||1057
1637154160000|2021-11-17 13:02:40|948|947.8|948|947.8|948|947.8|948|947.8|2562
1637154170000|2021-11-17 13:02:50|948.2|948|948.2|948|948.2|948|948.2|948|0
1637154180000|2021-11-17 13:03:00|||||||||1652
1637154190000|2021-11-17 13:03:10|948|947.8|948|947.8|948.2|947.8|947.8|947.6|9892
1637154200000|2021-11-17 13:03:20|947.8|947.6|947.8|947.4|948|947.6|947.8|947.4|5416
1637154260000|2021-11-17 13:04:20||947.6||947.4||947.6||947.4|4013
1637154270000|2021-11-17 13:04:30|947.6|947.2|947.6|947.2|947.8|947.2|947.4|947.2|5139
1637154290000|2021-11-17 13:04:50|947.4|947|947|946.6|947.4|947|947|946.6|5899
1637154300000|2021-11-17 13:05:00|947.2|946.8|947.4|947|947.4|947|947.2|946.8|0
1637154310000|2021-11-17 13:05:10|947.2|946.8|947.4|947|947.4|947|947.2|946.8|0
1637154330000|2021-11-17 13:05:30|947.6|947.2|947.6|947.2|947.6|947.4|947.6|947.2|5328
1637154340000|2021-11-17 13:05:40|947.4|947|947.4|947|947.6|947.2|947.4|947|0
1637154360000|2021-11-17 13:06:00|947.2||947.4||947.4||947.2||9584
1637154380000|2021-11-17 13:06:20|947.2||947.2||947.4||947.2||100
1637154390000|2021-11-17 13:06:30|947|946.8|947|946.8|947|947|947|946.8|2310
1637154410000|2021-11-17 13:06:50|947.2|947|947.2|946.8|947.2|947|947.2|946.8|5112
1637154430000|2021-11-17 13:07:10|947|947|947|946.6|947|947|946.8|946.6|8314
1637154460000|2021-11-17 13:07:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|3640
1637154470000|2021-11-17 13:07:50|947||947||947||947||1411
1637154480000|2021-11-17 13:08:00|946.8|946.6|947.2|946.8|947.2|946.8|946.8|946.6|3576
1637154500000|2021-11-17 13:08:20|947.4|947|947.4|947.2|947.4|947.2|947.2|947|12877
1637154510000|2021-11-17 13:08:30|947.2|947|947|946.8|947.4|947|947|946.8|8947
1637154520000|2021-11-17 13:08:40|947.2||947||947.2||947||952
1637154530000|2021-11-17 13:08:50|||||||||346
1637154550000|2021-11-17 13:09:10|947.2|946.6|947|946.6|947.2|946.6|946.8|946.6|4223
1637154560000|2021-11-17 13:09:20|946.8||946.8||946.8||946.8||0
1637154570000|2021-11-17 13:09:30|947||946.8||947||946.8||0
1637154580000|2021-11-17 13:09:40|947||947||947||947||0
1637154590000|2021-11-17 13:09:50|947.2|946.8|947.2|946.8|947.4|947|947.2|946.8|14143
1637154600000|2021-11-17 13:10:00|947||947.2||947.2||947||8935
1637154620000|2021-11-17 13:10:20|||||||||525
1637154630000|2021-11-17 13:10:30|||||||||4073
1637154660000|2021-11-17 13:11:00|947|947|947.2|947|947.2|947|947|946.8|8082
1637154670000|2021-11-17 13:11:10|947.4|946.8|947.2|946.8|947.4|946.8|947|946.8|1644
1637154690000|2021-11-17 13:11:30|947.4|947|947|946.8|947.4|947|947|946.8|7747
1637154700000|2021-11-17 13:11:40|947.2||947.2||947.2||947.2||0
1637154710000|2021-11-17 13:11:50|947|946.6|947|946.8|947|946.8|946.8|946.6|2768
1637154720000|2021-11-17 13:12:00|946.8|946.6|947|946.8|947|946.8|946.8|946.6|2931
1637154730000|2021-11-17 13:12:10|947.2|947|947.2|946.8|947.2|947|947.2|946.8|3982
1637154740000|2021-11-17 13:12:20|947||947.2||947.2||947||2715
1637154750000|2021-11-17 13:12:30|947.4|947|947.4|947.2|947.4|947.2|947.4|947|6053
1637154770000|2021-11-17 13:12:50|947.2|947|947.2|946.8|947.2|947|947.2|946.8|7307
1637154810000|2021-11-17 13:13:30|947|946.6|947|946.6|947.2|946.6|946.8|946.6|3423
1637154820000|2021-11-17 13:13:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1637154830000|2021-11-17 13:13:50|947.4|947|947.4|947|947.4|947|947.4|947|0
1637154850000|2021-11-17 13:14:10|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|11114
1637154860000|2021-11-17 13:14:20|947.4|947|947.2|946.8|947.4|947|947|946.8|4980
1637154870000|2021-11-17 13:14:30|947|946.6|947|946.6|947|946.6|946.8|946.6|6141
1637154900000|2021-11-17 13:15:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1637154910000|2021-11-17 13:15:10|947.4|947|947.8|947.4|947.8|947.4|947.4|947|9314
1637154920000|2021-11-17 13:15:20|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947.2|2
1637154950000|2021-11-17 13:15:50|||||||||4142
1637154970000|2021-11-17 13:16:10|||||||||2218
1637154990000|2021-11-17 13:16:30|947.6|947.4|947.4|947.2|947.6|947.4|947.4|947.2|3784
1637155030000|2021-11-17 13:17:10|||||||||4104
1637155040000|2021-11-17 13:17:20|947.2|947|946.6|946.4|947.2|947|946.6|946.4|10103
1637155050000|2021-11-17 13:17:30|946.4|946.2|946.4|946.2|946.4|946.2|946.2|946|6986
1637155060000|2021-11-17 13:17:40|946.6||946.6||946.6||946.6||776
1637155070000|2021-11-17 13:17:50|946.4|946.4|946.6|946.2|946.6|946.4|946|945.8|19304
1637155080000|2021-11-17 13:18:00|946.8|946.4|946.6|946.2|946.8|946.4|946.6|946.2|4157
1637155090000|2021-11-17 13:18:10|946.4|946|946.4|946|946.4|946|946.2|946|7858
1637155100000|2021-11-17 13:18:20|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|4885
1637155110000|2021-11-17 13:18:30|946|946|946.2|945.8|946.2|946|946|945.8|3243
1637155140000|2021-11-17 13:19:00|946|946|946|945.8|946|946|946|945.8|976
1637155150000|2021-11-17 13:19:10|946.2||946.2||946.2||946||1026
1637155160000|2021-11-17 13:19:20||946||945.8||946||945.8|1600
1637155190000|2021-11-17 13:19:50|946.4|946|946.4|946.2|946.4|946.2|946.2|946|5841
1637155230000|2021-11-17 13:20:30|||||||||3946
1637155250000|2021-11-17 13:20:50|946.6||946.4||946.6||946.4||4906
1637155270000|2021-11-17 13:21:10|946.2|946|946.4|946|946.4|946|946.2|946|7380
1637155280000|2021-11-17 13:21:20|946.2|946.2|946.4|946|946.4|946.2|946.2|946|1066
1637155300000|2021-11-17 13:21:40|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946|2726
1637155320000|2021-11-17 13:22:00|||||||||131
1637155330000|2021-11-17 13:22:10|||||||||710
1637155340000|2021-11-17 13:22:20|946.6||946.4||946.6||946.4||5260
1637155360000|2021-11-17 13:22:40|946.6||946.4||946.6||946.4||4061
1637155380000|2021-11-17 13:23:00|||||||||3497
1637155400000|2021-11-17 13:23:20|946.6|946.4|946.4|946.2|946.6|946.4|946.4|946.2|3663
1637155410000|2021-11-17 13:23:30|||||||||272
1637155430000|2021-11-17 13:23:50|946.6|946.4|946.4|946.2|946.6|946.4|946.4|946.2|1480
1637155450000|2021-11-17 13:24:10|946.2|946|946.4|946|946.4|946|946.2|946|11763
1637155470000|2021-11-17 13:24:30|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|8800
1637155490000|2021-11-17 13:24:50|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|3959
1637155520000|2021-11-17 13:25:20|946.4|946|946.6|946.2|946.6|946.2|946.2|946|97004
1637155540000|2021-11-17 13:25:40|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|5389
1637155550000|2021-11-17 13:25:50|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|11179
1637155560000|2021-11-17 13:26:00|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|11637
1637155580000|2021-11-17 13:26:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|3310
1637155600000|2021-11-17 13:26:40|946.6|946.2|946.6|946.2|946.8|946.2|946.4|946|9920
1637155640000|2021-11-17 13:27:20|946.4|946.4|946.8|946.4|946.8|946.4|946.4|946.4|3270
1637155670000|2021-11-17 13:27:50|946.6|946.6|946.6|946.4|946.8|946.6|946.6|946.4|10735
1637155680000|2021-11-17 13:28:00|946.4|946.2|946.4|946|946.4|946.2|946.2|946|10933
1637155700000|2021-11-17 13:28:20|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1637155740000|2021-11-17 13:29:00||946.4||946.4||946.4||946.4|0
1637155750000|2021-11-17 13:29:10|946.8|946.2|946.8|946.6|946.8|946.6|946.6|946.2|5766
1637155770000|2021-11-17 13:29:30|||||||||3670
1637155790000|2021-11-17 13:29:50|946.6|946.4|946.4|946.2|946.8|946.4|946.4|946.2|6762
1637155840000|2021-11-17 13:30:40|946.6||946.6||946.6||946.6||16
1637155850000|2021-11-17 13:30:50|||||||||567
1637155890000|2021-11-17 13:31:30|946.8|946.4|947|946.8|947|946.8|946.8|946.4|10898
1637155900000|2021-11-17 13:31:40|946.8|946.6|947|946.8|947|946.8|946.8|946.6|6909
1637155920000|2021-11-17 13:32:00||946.6||946.8||946.8||946.6|2648
1637155930000|2021-11-17 13:32:10|||||||||28165
1637155960000|2021-11-17 13:32:40|946.8|946.6|947|946.8|947|946.8|946.8|946.6|3856
1637155990000|2021-11-17 13:33:10|946.8|946.6|947.2|946.8|947.2|947|946.8|946.6|10973
1637156000000|2021-11-17 13:33:20|947||947||947||947||0
1637156030000|2021-11-17 13:33:50|||||||||4439
1637156090000|2021-11-17 13:34:50|947.2||947.2||947.2||947.2||2865
1637156100000|2021-11-17 13:35:00|947.4|947|947.4|947|947.4|947|947.4|946.8|6287
1637156120000|2021-11-17 13:35:20|947.2|947.2|947.2|947|947.4|947.2|947.2|947|7927
1637156130000|2021-11-17 13:35:30|||||||||3403
1637156140000|2021-11-17 13:35:40|947|946.8|947.2|947|947.4|947.2|947|946.8|9709
1637156150000|2021-11-17 13:35:50|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|3090
1637156160000|2021-11-17 13:36:00|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.2|11669
1637156190000|2021-11-17 13:36:30|||||||||159
1637156200000|2021-11-17 13:36:40|||||||||2395
1637156220000|2021-11-17 13:37:00|947.6|947.4|947.2|946.8|947.6|947.4|947|946.6|35479
1637156230000|2021-11-17 13:37:10|947.4|947|947.4|947|947.4|947|947.4|947|0
1637156280000|2021-11-17 13:38:00||947.2||947.2||947.2||947.2|0
1637156320000|2021-11-17 13:38:40|||||||||1509
1637156330000|2021-11-17 13:38:50|947.2|947|947.4|947.2|947.4|947.2|947.2|947|10322
1637156340000|2021-11-17 13:39:00|||||||||1990
1637156360000|2021-11-17 13:39:20|947.2|947|947.4|947.2|947.4|947.2|947.2|947|2174
1637156380000|2021-11-17 13:39:40|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|13
1637156390000|2021-11-17 13:39:50||947.2||947.2||947.2||947.2|0
1637156400000|2021-11-17 13:40:00|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.4|3531
1637156410000|2021-11-17 13:40:10|||||||||5539
1637156420000|2021-11-17 13:40:20|948||948||948||948||5145
1637156470000|2021-11-17 13:41:10|947.8|947.4|947.8|947.6|947.8|947.6|947.6|947.4|8927
1637156490000|2021-11-17 13:41:30|947.6|947.4|947.4|947|947.6|947.4|947.4|947|5058
1637156500000|2021-11-17 13:41:40|947.2|946.8|947|946.6|947.2|946.8|947|946.6|917
1637156530000|2021-11-17 13:42:10|||||||||1024
1637156550000|2021-11-17 13:42:30||946.8||946.8||946.8||946.8|900
1637156560000|2021-11-17 13:42:40||946.6||946.6||946.6||946.6|0
1637156610000|2021-11-17 13:43:30|946.8||946.8||946.8||946.8||0
1637156620000|2021-11-17 13:43:40|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|1369
1637156640000|2021-11-17 13:44:00|||||||||15
1637156650000|2021-11-17 13:44:10|||||||||1375
1637156660000|2021-11-17 13:44:20|946.8|946.6|947|946.6|947|946.6|946.8|946.6|1
1637156680000|2021-11-17 13:44:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1637156690000|2021-11-17 13:44:50|946.6|946.2|946.6|946.4|946.6|946.4|946.6|946.2|2823
1637156700000|2021-11-17 13:45:00|946.8||946.8||946.8||946.8||0
1637156720000|2021-11-17 13:45:20||946.6||946.6||946.6||946.6|1753
1637156730000|2021-11-17 13:45:30|||||||||2000
1637156760000|2021-11-17 13:46:00|946.6|946.4|946.8|946.6|946.8|946.6|946.6|946.4|2659
1637156780000|2021-11-17 13:46:20|947||947||947||947||10
1637156820000|2021-11-17 13:47:00|946.8||947||947||946.8||2571
1637156920000|2021-11-17 13:48:40|946.8||946.8||946.8||946.8||3193
1637156930000|2021-11-17 13:48:50|947||947||947||947||0
1637156940000|2021-11-17 13:49:00||946.8||946.8||946.8||946.6|200
1637156960000|2021-11-17 13:49:20|||||||||1710
1637157020000|2021-11-17 13:50:20|||||||||700
1637157050000|2021-11-17 13:50:50|947.2|947|947.2|947|947.2|947|947.2|947|118
1637157060000|2021-11-17 13:51:00|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947|1584
1637157070000|2021-11-17 13:51:10||947.4||947.4||947.4||947.4|2577
1637157090000|2021-11-17 13:51:30|947.4|947.2|947.4|947.2|947.6|947.4|947.4|947.2|6585
1637157100000|2021-11-17 13:51:40|947.6||947.6||947.6||947.6||0
1637157120000|2021-11-17 13:52:00||947.4||947.4||947.4||947.4|0
1637157130000|2021-11-17 13:52:10|947.4|947.2|947.6|947.4|947.6|947.4|947.4|947.2|1475
1637157140000|2021-11-17 13:52:20|947.4|947.2|947.6|947.2|947.6|947.4|947.4|947.2|914
1637157160000|2021-11-17 13:52:40|||||||||104
1637157200000|2021-11-17 13:53:20|947.4|947|947.4|947|947.4|947.2|947.2|947|14038
1637157210000|2021-11-17 13:53:30|947.2|946.8|947|946.8|947.2|946.8|947|946.6|9648
1637157220000|2021-11-17 13:53:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|769
1637157230000|2021-11-17 13:53:50|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.2|1464
1637157240000|2021-11-17 13:54:00|946.8|946.6|946.6|946.4|946.8|946.6|946.6|946.4|14217
1637157250000|2021-11-17 13:54:10|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|2226
1637157270000|2021-11-17 13:54:30|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|4002
1637157280000|2021-11-17 13:54:40|||||||||1738
1637157290000|2021-11-17 13:54:50|||||||||106
1637157310000|2021-11-17 13:55:10|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946|4444
1637157340000|2021-11-17 13:55:40||946.4||946.4||946.4||946.4|1251
1637157370000|2021-11-17 13:56:10|946.8|946.6|947|946.6|947|946.6|946.6|946.6|118
1637157380000|2021-11-17 13:56:20|946.8||947||947||946.8||2420
1637157410000|2021-11-17 13:56:50|946.8|946.4|946.4|946.2|947|946.4|946.4|946|17947
1637157420000|2021-11-17 13:57:00|946.2|946|946.2|946|946.2|946|946.2|946|232
1637157440000|2021-11-17 13:57:20|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946|3336
1637157490000|2021-11-17 13:58:10|946.8|946.4|947|946.6|947|946.6|946.8|946.4|42
1637157500000|2021-11-17 13:58:20|946.8||947||947||946.8||0
1637157510000|2021-11-17 13:58:30|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.4|5807
1637157520000|2021-11-17 13:58:40|946.8|946.2|946.6|946.4|946.8|946.4|946.4|946.2|8
1637157530000|2021-11-17 13:58:50|946.8||946.8||946.8||946.8||0
1637157540000|2021-11-17 13:59:00|947|946.6|947.2|947|947.2|947|947|946.6|8322
1637157560000|2021-11-17 13:59:20|947.4||947.2||947.4||947.2||0
1637157580000|2021-11-17 13:59:40|947|946.8|947|946.6|947|946.8|947|946.6|1064
1637157590000|2021-11-17 13:59:50|947.2|946.8|947|946.6|947.2|946.8|947|946.6|5834
1637157610000|2021-11-17 14:00:10|946.8||947||947||946.8||2815
1637157640000|2021-11-17 14:00:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|7973
1637157700000|2021-11-17 14:01:40|946.6||946.8||946.8||946.6||250
1637157720000|2021-11-17 14:02:00|947|946.6|947|946.6|947|946.6|947|946.6|1162
1637157790000|2021-11-17 14:03:10||946.8||946.8||946.8||946.6|0
1637157800000|2021-11-17 14:03:20|947.2|947|947.2|947|947.2|947|947.2|947|1278
1637157820000|2021-11-17 14:03:40|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|346
1637157830000|2021-11-17 14:03:50|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|6085
1637157840000|2021-11-17 14:04:00|947.6|947.2|947.6|947.4|947.6|947.4|947.4|947.2|3741
1637157850000|2021-11-17 14:04:10|947.8||947.8||947.8||947.6||9050
1637157860000|2021-11-17 14:04:20|948|947.6|948.2|948|948.2|948|948|947.6|3639
1637157880000|2021-11-17 14:04:40|948|947.8|948|947.6|948|947.8|947.6|947.4|4679
1637157930000|2021-11-17 14:05:30|947.8|947.8|948|947.8|948|947.8|947.8|947.8|977
1637157940000|2021-11-17 14:05:40|948.2|948|948.2|947.8|948.2|948|948.2|947.8|1121
1637157960000|2021-11-17 14:06:00||948||948||948||948|100
1637157990000|2021-11-17 14:06:30|948.4||948.2||948.4||948.2||466
1637158010000|2021-11-17 14:06:50|||||||||282
1637158020000|2021-11-17 14:07:00|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|385
1637158060000|2021-11-17 14:07:40|948.6||948.6||948.6||948.6||116
1637158070000|2021-11-17 14:07:50||948.4||948.4||948.4||948.4|0
1637158090000|2021-11-17 14:08:10|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1669
1637158120000|2021-11-17 14:08:40||948.8||948.8||948.8||948.8|0
1637158140000|2021-11-17 14:09:00|949.2|949|949.2|948.8|949.2|949|949.2|948.8|10136
1637158160000|2021-11-17 14:09:20||949||948.8||949||948.8|1016
1637158170000|2021-11-17 14:09:30||949||948.8||949||948.8|7361
1637158180000|2021-11-17 14:09:40|949|949|949.2|949|949.2|949|949|948.8|1972
1637158210000|2021-11-17 14:10:10|949.4||949.2||949.4||949.2||2916
1637158220000|2021-11-17 14:10:20|949|948.8|949|948.8|949|948.8|949|948.8|1866
1637158230000|2021-11-17 14:10:30|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|3504
1637158240000|2021-11-17 14:10:40|949||949||949||949||366
1637158250000|2021-11-17 14:10:50||948.8||948.8||948.8||948.8|0
1637158260000|2021-11-17 14:11:00||948.6||948.6||948.8||948.6|0
1637158270000|2021-11-17 14:11:10||948.8||948.6||948.8||948.6|0
1637158300000|2021-11-17 14:11:40||948.8||948.8||948.8||948.8|0
1637158340000|2021-11-17 14:12:20|948.8|948.6|948.6|948.2|948.8|948.6|948.6|948.2|13678
1637158360000|2021-11-17 14:12:40||948.4||948.4||948.4||948.4|0
1637158370000|2021-11-17 14:12:50|||||||||870
1637158390000|2021-11-17 14:13:10|948.8||948.8||948.8||948.8||196
1637158420000|2021-11-17 14:13:40|948.6||948.6||948.6||948.6||121
1637158440000|2021-11-17 14:14:00|948.8||948.8||948.8||948.8||1507
1637158460000|2021-11-17 14:14:20|949|948.6|949|948.8|949|948.8|949|948.6|644
1637158470000|2021-11-17 14:14:30|949.2||949.2||949.2||949.2||439
1637158490000|2021-11-17 14:14:50||949||949||949||949|0
1637158500000|2021-11-17 14:15:00|949.4||949.4||949.4||949.4||619
1637158510000|2021-11-17 14:15:10|949.2||949.2||949.2||949.2||0
1637158520000|2021-11-17 14:15:20|949|948.8|949|948.6|949.2|948.8|948.8|948.6|8937
1637158530000|2021-11-17 14:15:30|948.8||948.8||949||948.8||0
1637158540000|2021-11-17 14:15:40|||||||||2000
1637158570000|2021-11-17 14:16:10|||||||||3177
1637158580000|2021-11-17 14:16:20|||||||||1932
1637158590000|2021-11-17 14:16:30|948.6|948.4|948.8|948.6|948.8|948.6|948.6|948.4|246
1637158630000|2021-11-17 14:17:10|||||||||436
1637158650000|2021-11-17 14:17:30|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|2777
1637158670000|2021-11-17 14:17:50|948.6|948.2|948.4|948.2|948.8|948.2|948.4|948.2|2113
1637158680000|2021-11-17 14:18:00|948.2|948|947.8|947.6|948.4|948|947.8|947.6|6677
1637158690000|2021-11-17 14:18:10|948|947.8|948.2|947.8|948.4|948|948|947.8|10
1637158730000|2021-11-17 14:18:50|948.4|948|948.4|948|948.4|948|948.4|947.8|3500
1637158740000|2021-11-17 14:19:00||948.2||948.2||948.2||948.2|0
1637158750000|2021-11-17 14:19:10|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|2801
1637158760000|2021-11-17 14:19:20|948.6|948.2|948.2|947.8|948.6|948.2|948.2|947.8|3233
1637158770000|2021-11-17 14:19:30||948||947.8||948||947.8|0
1637158780000|2021-11-17 14:19:40||948||948||948||948|0
1637158790000|2021-11-17 14:19:50||947.8||947.8||947.8||947.8|0
1637158800000|2021-11-17 14:20:00|948.4|948|948.6|948.2|948.6|948.2|948.4|947.8|3
1637158820000|2021-11-17 14:20:20|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|9
1637158840000|2021-11-17 14:20:40|949|948.6|949|948.6|949|948.6|949|948.4|3711
1637158850000|2021-11-17 14:20:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1637158870000|2021-11-17 14:21:10|948.6|948.2|948.4|948.2|948.8|948.4|948.4|948.2|13679
1637158880000|2021-11-17 14:21:20|948.6||948.6||948.6||948.6||0
1637158890000|2021-11-17 14:21:30|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|1984
1637158930000|2021-11-17 14:22:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1435
1637158940000|2021-11-17 14:22:20|948.6|948.2|948.4|948|948.6|948.2|948.2|948|6246
1637158960000|2021-11-17 14:22:40||948.2||948.2||948.2||948|0
1637158970000|2021-11-17 14:22:50|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|1509
1637158980000|2021-11-17 14:23:00|948.6||948.6||948.6||948.6||0
1637159000000|2021-11-17 14:23:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|2266
1637159010000|2021-11-17 14:23:30|||||||||7000
1637159020000|2021-11-17 14:23:40|||||||||51
1637159030000|2021-11-17 14:23:50|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|9
1637159040000|2021-11-17 14:24:00|948.8||948.8||948.8||948.8||80
1637159050000|2021-11-17 14:24:10||948.6||948.6||948.6||948.6|616
1637159060000|2021-11-17 14:24:20|949|948.8|949|948.8|949|948.8|949|948.8|4825
1637159070000|2021-11-17 14:24:30|948.8|948.6|949|948.6|949|948.6|948.8|948.6|3893
1637159100000|2021-11-17 14:25:00|949.2|948.8|949.4|949|949.4|949|949.2|948.8|3299
1637159110000|2021-11-17 14:25:10|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|1525
1637159120000|2021-11-17 14:25:20|949.6||949.6||949.6||949.6||0
1637159130000|2021-11-17 14:25:30|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|0
1637159140000|2021-11-17 14:25:40|||||||||2000
1637159150000|2021-11-17 14:25:50|949.6|949.4|949.4|949|949.6|949.4|949.2|949|10745
1637159190000|2021-11-17 14:26:30|949.6|949.2|949.6|949.2|949.6|949.4|949.4|949.2|1767
1637159230000|2021-11-17 14:27:10||949.4||949.4||949.4||949.4|0
1637159250000|2021-11-17 14:27:30|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|970
1637159260000|2021-11-17 14:27:40|||||||||318
1637159340000|2021-11-17 14:29:00|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|9045
1637159360000|2021-11-17 14:29:20|950|949.4|950|949.6|950|949.8|950|949.4|3471
1637159400000|2021-11-17 14:30:00|949.8|949.4|948|947.8|949.8|949.4|946.2|946|155485
1637159410000|2021-11-17 14:30:10|948.2|947.6|948|947.6|948.2|947.6|947.8|947.6|4
1637159420000|2021-11-17 14:30:20|947.8|947.4|947.2|946.8|947.8|947.4|946.6|946.4|21500
1637159430000|2021-11-17 14:30:30|947.4|947|947.2|946.8|947.8|947.4|947|946.6|16592
1637159440000|2021-11-17 14:30:40|947.4|947|948|947.6|948|947.6|947.4|947|2755
1637159450000|2021-11-17 14:30:50|947.8|947.8|948.2|948|948.2|948|947.8|947.6|3859
1637159460000|2021-11-17 14:31:00|948.4|948.2|950|949.6|950|949.8|948.4|948.2|45659
1637159470000|2021-11-17 14:31:10|949.8|949.8|950.4|950|950.6|950.4|949.8|949.8|64897
1637159490000|2021-11-17 14:31:30|950.6|950.2|952|951.6|952.2|952|950.4|950|71002
1637159500000|2021-11-17 14:31:40|951.8|951.8|952.6|952.2|953|952.8|951.8|951.6|59273
1637159510000|2021-11-17 14:31:50|952.4|952|952.2|952|952.6|952|952|951.8|52716
1637159520000|2021-11-17 14:32:00|952|951.8|952.8|952.2|952.8|952.6|952|951.8|24473
1637159530000|2021-11-17 14:32:10|952.6|952.4|953|952.4|953|952.6|952.6|952.2|858
1637159540000|2021-11-17 14:32:20||952.6||952.4||952.6||952.4|0
1637159550000|2021-11-17 14:32:30|952.8|952.6|953|952.6|953|952.6|952.8|952.6|3000
1637159560000|2021-11-17 14:32:40|||||||||5000
1637159570000|2021-11-17 14:32:50|953.2|952.8|953.4|953|953.6|953|953.2|952.6|23192
1637159580000|2021-11-17 14:33:00|953.2|953.2|954.6|954.2|954.8|954.2|953.2|953.2|19692
1637159590000|2021-11-17 14:33:10|954.4|954|953.8|953.2|954.4|954|953.8|953.2|13697
1637159600000|2021-11-17 14:33:20|953.6|953|953.8|953.4|953.8|953.4|953.4|953|1243
1637159610000|2021-11-17 14:33:30|954|953.6|954|953.6|954.2|953.8|954|953.6|5084
1637159620000|2021-11-17 14:33:40|954.2||954.2||954.2||954.2||0
1637159630000|2021-11-17 14:33:50||953.8||953.6||953.8||953.6|0
1637159640000|2021-11-17 14:34:00|954|953.8|954.2|953.8|954.2|953.8|954|953.6|3882
1637159650000|2021-11-17 14:34:10|954|954|953.4|952.8|954|954|953|952.6|25611
1637159660000|2021-11-17 14:34:20|953.6|953|953.4|953|953.6|953.4|953.4|953|5822
1637159670000|2021-11-17 14:34:30|953.2|952.8|952.8|952.2|953.2|952.8|952.8|952.2|1761
1637159680000|2021-11-17 14:34:40|952.6|952|952.4|952|952.6|952|952.4|952|0
1637159690000|2021-11-17 14:34:50|952.2|951.8|952|951.6|952.2|951.8|952|951.6|3412
1637159700000|2021-11-17 14:35:00|951.8|951.4|951.4|951|951.8|951.4|951.4|951|3222
1637159710000|2021-11-17 14:35:10|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|2319
1637159720000|2021-11-17 14:35:20|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|1224
1637159730000|2021-11-17 14:35:30|951.6|951.2|951.4|951|951.6|951.2|951.4|951|2394
1637159740000|2021-11-17 14:35:40|951.6||951.6||951.6||951.6||3037
1637159750000|2021-11-17 14:35:50|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|0
1637159760000|2021-11-17 14:36:00|951.4|951|950.6|950.2|951.6|951|950.6|950|11739
1637159770000|2021-11-17 14:36:10|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|3742
1637159780000|2021-11-17 14:36:20|950.6|950.2|950.4|950|950.6|950.2|950.4|950|1298
1637159790000|2021-11-17 14:36:30|950.6|950.2|950.8|950.2|950.8|950.4|950.6|950|108
1637159800000|2021-11-17 14:36:40|951|950.4|951|950.6|951|950.6|951|950.4|702
1637159810000|2021-11-17 14:36:50|951.2|950.8|951.2|950.8|951.4|950.8|951|950.8|4313
1637159830000|2021-11-17 14:37:10|951|951|950.8|950.2|951|951|950|949.8|24299
1637159840000|2021-11-17 14:37:20|950.6||950.8||950.8||950.6||0
1637159850000|2021-11-17 14:37:30|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|1754
1637159860000|2021-11-17 14:37:40|950.8|950.4|951.2|950.8|951.2|950.8|950.8|950.4|3582
1637159870000|2021-11-17 14:37:50|950.8|950.6|951.2|950.6|951.2|950.6|950.8|950.6|2617
1637159880000|2021-11-17 14:38:00|951|950.8|951.2|950.8|951.4|950.8|951|950.6|500
1637159910000|2021-11-17 14:38:30|951.4|951|951.4|951|951.6|951|951.4|951|1841
1637159920000|2021-11-17 14:38:40|951.2|950.8|951.4|951|951.4|951|951|950.8|6692
1637159930000|2021-11-17 14:38:50|951.6|951.2|952|951.4|952|951.4|951.6|951.2|2173
1637159940000|2021-11-17 14:39:00|952.2|951.6|952|951.8|952.2|951.8|951.8|951.4|2326
1637159950000|2021-11-17 14:39:10|952.2|952|952.4|952|952.4|952|952.2|952|376
1637159960000|2021-11-17 14:39:20|952.6|952.2|952.8|952.4|953|952.6|952.6|952.2|7541
1637159970000|2021-11-17 14:39:30|953|952.6|952.8|952.4|953|952.6|952.8|952.4|0
1637159990000|2021-11-17 14:39:50|953|952.6|953|952.6|953|952.6|952.8|952.4|4493
1637160000000|2021-11-17 14:40:00|953.2|952.8|953.6|953.2|953.6|953.2|953.2|952.8|8180
1637160010000|2021-11-17 14:40:10|953.4|953|953.4|953|953.4|953|953.2|953|1429
1637160040000|2021-11-17 14:40:40|953.6|953.2|954|953.6|954|953.8|953.6|953.2|5939
1637160050000|2021-11-17 14:40:50|953.8|953.8|953.8|953.6|954.4|954|953.8|953.6|27217
1637160070000|2021-11-17 14:41:10|954|953.4|953.6|953.4|954|953.6|953.6|953.4|10205
1637160080000|2021-11-17 14:41:20|||||||||2092
1637160090000|2021-11-17 14:41:30|953.8||953.8||953.8||953.8||2129
1637160100000|2021-11-17 14:41:40|954|953.6|954.2|953.8|954.2|954|954|953.6|5265
1637160110000|2021-11-17 14:41:50||954||953.8||954||953.8|152
1637160120000|2021-11-17 14:42:00|954.4|954|954.4|954|954.6|954.4|954.4|953.8|7652
1637160130000|2021-11-17 14:42:10|954.6|954.2|954.4|954|954.8|954.6|954.4|954|10448
1637160150000|2021-11-17 14:42:30|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|1762
1637160160000|2021-11-17 14:42:40|954.4|954|954.2|954|954.4|954.2|954.2|954|6463
1637160170000|2021-11-17 14:42:50|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|5382
1637160180000|2021-11-17 14:43:00|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|4375
1637160200000|2021-11-17 14:43:20|||||||||68
1637160210000|2021-11-17 14:43:30|954.8|954.4|954.8|954.4|955|954.6|954.8|954.4|21138
1637160220000|2021-11-17 14:43:40|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1637160230000|2021-11-17 14:43:50|954.4|954|954|953.6|954.6|954|954|953.4|24587
1637160240000|2021-11-17 14:44:00||953.8||953.6||953.8||953.6|383
1637160260000|2021-11-17 14:44:20|953.8|953.4|953.6|953.2|954|953.4|953.6|953.2|3339
1637160270000|2021-11-17 14:44:30|953.4|953|953.4|953|953.6|953.2|953.4|953|6386
1637160280000|2021-11-17 14:44:40|953.6|953.2|954|953.6|954|953.6|953.6|953.2|3649
1637160290000|2021-11-17 14:44:50|954.2|953.8|954.6|954.2|954.6|954.4|954.2|953.8|4642
1637160300000|2021-11-17 14:45:00|954.4|954|954.8|954.4|954.8|954.4|954.4|954|1082
1637160320000|2021-11-17 14:45:20|955|954.6|955.6|955.2|955.8|955.4|955|954.4|332860
1637160330000|2021-11-17 14:45:30|955.8|955.4|955.6|955.4|955.8|955.4|955.6|955.4|3132
1637160340000|2021-11-17 14:45:40|955.8|955.6|956|955.6|956|955.6|955.8|955.6|383
1637160350000|2021-11-17 14:45:50|956.2|955.8|955.8|955.4|956.2|955.8|955.6|955.4|13698
1637160360000|2021-11-17 14:46:00|956|955.6|956.2|955.8|956.6|956.2|956|955.6|17003
1637160370000|2021-11-17 14:46:10|956|955.6|955.4|955.2|956|955.6|955.4|955.2|12792
1637160380000|2021-11-17 14:46:20|955.6||955.8||955.8||955.6||0
1637160390000|2021-11-17 14:46:30|955.6|955|955.6|955.2|955.6|955.2|955.2|954.8|16304
1637160400000|2021-11-17 14:46:40|955.8|955|955.2|955|955.8|955|955.2|955|2231
1637160410000|2021-11-17 14:46:50|955|954.8|955.4|954.8|955.4|954.8|954.6|954.4|34768
1637160420000|2021-11-17 14:47:00|955.2||955.4||955.4||955.2||0
1637160430000|2021-11-17 14:47:10|955.6|955|955.6|955.2|955.8|955.2|955.6|955|3831
1637160440000|2021-11-17 14:47:20|955.2|955|955.2|954.8|955.2|955|955.2|954.8|802
1637160450000|2021-11-17 14:47:30|955.4|955|955.6|955|955.6|955|955.4|955|170
1637160460000|2021-11-17 14:47:40|955.8|955.2|955.8|955.2|955.8|955.4|955.8|955|7526
1637160470000|2021-11-17 14:47:50|955.6||955.8||955.8||955.6||0
1637160480000|2021-11-17 14:48:00||955.4||955.4||955.4||955.2|2000
1637160490000|2021-11-17 14:48:10|956|955.6|956.6|956|956.6|956|955.8|955.4|5251
1637160500000|2021-11-17 14:48:20|956.8|956.2|956|955.8|956.8|956.2|956|955.8|17587
1637160510000|2021-11-17 14:48:30|956.2|956|956.4|956|956.4|956|956.2|955.8|5899
1637160520000|2021-11-17 14:48:40|956.2||956.4||956.4||956.2||1398
1637160530000|2021-11-17 14:48:50|956.2|956.2|956|955.6|956.4|956.2|956|955.6|12311
1637160540000|2021-11-17 14:49:00|956.2|955.8|955.6|955|956.2|955.8|955.6|955|10332
1637160550000|2021-11-17 14:49:10|955.4|955.2|955.4|955|955.4|955.2|955.4|955|2565
1637160560000|2021-11-17 14:49:20|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955|20608
1637160570000|2021-11-17 14:49:30|955.4|955|955|954.4|955.4|955|954.8|954.4|11877
1637160580000|2021-11-17 14:49:40|954.8||954.8||954.8||954.8||0
1637160600000|2021-11-17 14:50:00|954.6|954.2|954.4|954.2|954.8|954.2|954.4|954.2|12233
1637160610000|2021-11-17 14:50:10|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.2|730
1637160620000|2021-11-17 14:50:20|954.8|954.6|955|954.8|955|954.8|954.8|954.6|11680
1637160630000|2021-11-17 14:50:30|954.8|954.6|955|954.6|955|954.6|954.8|954.4|5752
1637160640000|2021-11-17 14:50:40||954.8||954.6||954.8||954.6|2475
1637160650000|2021-11-17 14:50:50||954.8||954.8||954.8||954.8|0
1637160660000|2021-11-17 14:51:00|955.2|955|955|954.6|955.6|955.4|954.8|954.4|27909
1637160680000|2021-11-17 14:51:20|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|4080
1637160690000|2021-11-17 14:51:30|954.6|954.2|954.4|954|954.8|954.2|954.2|954|5824
1637160700000|2021-11-17 14:51:40|954.6|954.2|954.4|954|954.8|954.2|954.4|954|3
1637160710000|2021-11-17 14:51:50|954.6||954.6||954.6||954.4||0
1637160730000|2021-11-17 14:52:10|954.4||954.4||954.6||954.4||0
1637160740000|2021-11-17 14:52:20|954.6|953.8|954.2|953.8|954.6|953.8|954.2|953.8|3705
1637160750000|2021-11-17 14:52:30||954||953.8||954||953.8|1662
1637160760000|2021-11-17 14:52:40|954||954.2||954.2||954||58
1637160770000|2021-11-17 14:52:50|954|953.6|953.6|953.4|954|953.6|953.6|953.4|16510
1637160780000|2021-11-17 14:53:00|953.4|953.2|953.2|952.8|953.6|953.4|953.2|952.8|10269
1637160790000|2021-11-17 14:53:10|953.4|953|953.4|953|953.4|953|953.4|953|3865
1637160810000|2021-11-17 14:53:30||953.2||953.2||953.2||953.2|0
1637160820000|2021-11-17 14:53:40|953.2|952.8|953.4|952.8|953.4|953|953|952.8|3130
1637160830000|2021-11-17 14:53:50||953||953||953||953|0
1637160840000|2021-11-17 14:54:00|953.2|952.8|953.2|952.8|953.4|952.8|953.2|952.8|2711
1637160860000|2021-11-17 14:54:20|953.4|953|953.4|953|953.4|953|953.4|953|847
1637160870000|2021-11-17 14:54:30|||||||||75
1637160880000|2021-11-17 14:54:40|953.2|952.8|953.2|952.6|953.2|952.8|952.8|952.6|5989
1637160890000|2021-11-17 14:54:50||952.8||952.8||952.8||952.8|0
1637160910000|2021-11-17 14:55:10|953.4||953.2||953.4||953.2||0
1637160920000|2021-11-17 14:55:20|953|952.6|953|952.6|953.2|952.6|953|952.6|11323
1637160930000|2021-11-17 14:55:30|952.8|952.4|952.4|952|952.8|952.4|952.4|952|3960
1637160950000|2021-11-17 14:55:50|952.6|952.2|952.8|952.6|952.8|952.6|952.4|952.2|14120
1637160960000|2021-11-17 14:56:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|1191
1637160970000|2021-11-17 14:56:10|952.8|952.6|953.2|952.6|953.2|952.6|952.6|952.6|4267
1637160980000|2021-11-17 14:56:20|953|952.4|953.2|952.8|953.2|952.8|953|952.4|0
1637160990000|2021-11-17 14:56:30||953||953||953||953|0
1637161000000|2021-11-17 14:56:40|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1026
1637161010000|2021-11-17 14:56:50|953.4|953|953.4|952.8|953.4|953|953.4|952.8|148
1637161020000|2021-11-17 14:57:00|953.2|953|953.2|952.8|953.2|953|953|952.8|5
1637161040000|2021-11-17 14:57:20|953|952.4|952.4|952|953.2|952.4|952.2|952|29103
1637161050000|2021-11-17 14:57:30|952.6|952.2|952.6|952.2|952.6|952.2|952.6|952.2|1503
1637161060000|2021-11-17 14:57:40|952.4|952|952|951.6|952.4|952.2|951.8|951.6|14121
1637161070000|2021-11-17 14:57:50|952.2||952.2||952.2||952||0
1637161080000|2021-11-17 14:58:00|952||952||952||952||0
1637161120000|2021-11-17 14:58:40|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.6|150
1637161130000|2021-11-17 14:58:50|952|951.6|951.8|951.6|952|951.8|951.8|951.6|2125
1637161140000|2021-11-17 14:59:00|951.6|951.4|951.8|951.6|951.8|951.6|951.6|951.4|6700
1637161150000|2021-11-17 14:59:10|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|3567
1637161160000|2021-11-17 14:59:20|||||||||610
1637161170000|2021-11-17 14:59:30|952|951.6|952.4|952|952.4|952.2|951.8|951.6|8958
1637161180000|2021-11-17 14:59:40|952.2||952.2||952.2||952.2||978
1637161190000|2021-11-17 14:59:50|952|951.8|952.2|951.8|952.4|952|952|951.8|3181
1637161200000|2021-11-17 15:00:00|952||952||952.2||952||3678
1637161210000|2021-11-17 15:00:10|||||||||4873
1637161220000|2021-11-17 15:00:20|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|2057
1637161230000|2021-11-17 15:00:30|951.4|951.2|951.2|951|951.4|951.2|951.2|951|2111
1637161240000|2021-11-17 15:00:40|951|950.8|950.8|950.4|951.4|951.2|950.8|950.4|36744
1637161250000|2021-11-17 15:00:50|951|950.6|951.4|950.8|951.4|950.8|951|950.6|6965
1637161260000|2021-11-17 15:01:00|951.2|951|951.4|951|951.4|951|951.2|951|2049
1637161270000|2021-11-17 15:01:10|951.2|950.6|951.2|950.8|951.2|950.8|950.8|950.6|35909
1637161280000|2021-11-17 15:01:20|951|950.6|951|950.6|951.2|950.6|951|950.6|1655
1637161300000|2021-11-17 15:01:40|951.2|950.8|951.2|950.6|951.2|950.8|951.2|950.6|0
1637161310000|2021-11-17 15:01:50|951||951||951||951||0
1637161330000|2021-11-17 15:02:10|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|3050
1637161340000|2021-11-17 15:02:20|951|951|951.4|951|951.4|951.2|951|951|32142
1637161350000|2021-11-17 15:02:30||951.2||951.2||951.2||951.2|10152
1637161370000|2021-11-17 15:02:50|||||||||369
1637161380000|2021-11-17 15:03:00|951.6|951.4|952.4|952|952.4|952.2|951.6|951.4|52670
1637161390000|2021-11-17 15:03:10|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952|0
1637161400000|2021-11-17 15:03:20|||||||||369
1637161410000|2021-11-17 15:03:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|3584
1637161420000|2021-11-17 15:03:40|953|952.6|953.6|953.2|953.6|953.2|953|952.6|6794
1637161440000|2021-11-17 15:04:00|953.4|953|953.6|953.2|953.6|953.2|953.2|953|4079
1637161450000|2021-11-17 15:04:10|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.2|4557
1637161460000|2021-11-17 15:04:20|954|953.6|954|953.6|954.6|954|953.8|953.6|17383
1637161480000|2021-11-17 15:04:40||953.8||953.8||953.8||953.8|2564
1637161490000|2021-11-17 15:04:50|954.2|954|954.6|954.2|954.6|954.2|954.2|954|3488
1637161500000|2021-11-17 15:05:00|954.4|954|954|953.6|954.4|954|953.8|953.6|15692
1637161520000|2021-11-17 15:05:20|953.8|953.4|953.4|953|953.8|953.4|953.2|953|5910
1637161550000|2021-11-17 15:05:50||953.2||953.2||953.2||953.2|0
1637161560000|2021-11-17 15:06:00|953.2|953|953|952.6|953.2|953|953|952.6|3845
1637161570000|2021-11-17 15:06:10|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.4|1837
1637161580000|2021-11-17 15:06:20|953|952.6|953.2|952.8|953.4|953.2|952.8|952.4|10173
1637161590000|2021-11-17 15:06:30|953.4|953|953.4|953|953.4|953|953.4|953|0
1637161600000|2021-11-17 15:06:40|953.2|952.8|953.2|952.8|953.2|953|953|952.8|1004
1637161610000|2021-11-17 15:06:50|953|952.6|952.8|952.4|953|952.6|952.8|952.4|4317
1637161620000|2021-11-17 15:07:00|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952|905
1637161650000|2021-11-17 15:07:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|3403
1637161660000|2021-11-17 15:07:40|953|952.6|953|952.6|953|952.8|953|952.6|6857
1637161670000|2021-11-17 15:07:50|||||||||90
1637161680000|2021-11-17 15:08:00|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1637161690000|2021-11-17 15:08:10|953|952.6|952.6|952.2|953|952.6|952.4|952.2|13486
1637161700000|2021-11-17 15:08:20|952.4|952|952.2|952|952.6|952.2|952.2|952|1781
1637161710000|2021-11-17 15:08:30|952|951.8|952.2|951.8|952.2|952|952|951.8|10988
1637161730000|2021-11-17 15:08:50|952.4|952|952.8|952.4|952.8|952.4|952.4|952|18973
1637161740000|2021-11-17 15:09:00|952.6|952.2|952.4|952|952.6|952.2|952.2|952|9645
1637161750000|2021-11-17 15:09:10|952.6|952.2|952.2|951.8|952.6|952.2|952|951.8|5872
1637161760000|2021-11-17 15:09:20|952.4|952|952.4|952|952.4|952.2|952.4|952|1593
1637161770000|2021-11-17 15:09:30|952.6|952.2|953.2|952.8|953.2|952.8|952.6|952.2|11069
1637161780000|2021-11-17 15:09:40|953|953|953|952.6|953.2|953|952.8|952.6|10926
1637161790000|2021-11-17 15:09:50|953.2|952.8|953.6|953.2|953.6|953.4|953.2|952.8|2122
1637161800000|2021-11-17 15:10:00|953.4|953|953.2|953|953.4|953|953.2|953|2008
1637161810000|2021-11-17 15:10:10|953|952.8|953.2|952.8|953.2|952.8|953|952.8|849
1637161830000|2021-11-17 15:10:30|953|953|953|952.8|953|953|953|952.8|2884
1637161840000|2021-11-17 15:10:40|953.2|953|953.2|952.8|953.2|953|953.2|952.8|3001
1637161850000|2021-11-17 15:10:50|953|953|953|952.8|953|953|953|952.8|2084
1637161860000|2021-11-17 15:11:00|952.8|952.6|952.6|952.2|953|952.6|952.6|952.2|7309
1637161870000|2021-11-17 15:11:10|952.4|952|952.4|952|952.4|952|952.2|952|0
1637161880000|2021-11-17 15:11:20|952.6|952.2|952.6|952.4|952.6|952.4|952.6|952.2|864
1637161890000|2021-11-17 15:11:30|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.4|2756
1637161900000|2021-11-17 15:11:40|952.6|952.2|952.6|952|952.6|952.2|952.4|952|358
1637161910000|2021-11-17 15:11:50||952.2||952.2||952.2||952|0
1637161920000|2021-11-17 15:12:00|952.4|952|952|951.6|952.4|952|951.8|951.6|18197
1637161930000|2021-11-17 15:12:10|951.8|951.4|951.8|951.2|951.8|951.4|951.6|951.2|6822
1637161940000|2021-11-17 15:12:20|952|951.4|952.2|951.8|952.2|952|952|951.4|22447
1637161950000|2021-11-17 15:12:30|952.4|952|952|951.6|952.4|952.2|952|951.6|9084
1637161960000|2021-11-17 15:12:40|952.2|951.8|952.4|952|952.4|952|952.2|951.8|3377
1637161970000|2021-11-17 15:12:50||952.2||952.2||952.2||952.2|0
1637161980000|2021-11-17 15:13:00|952.2|952|952.4|952|952.4|952.2|952.2|952|9722
1637161990000|2021-11-17 15:13:10|||||||||90
1637162000000|2021-11-17 15:13:20||951.8||952||952||951.8|0
1637162010000|2021-11-17 15:13:30|||||||||88
1637162020000|2021-11-17 15:13:40|||||||||40
1637162030000|2021-11-17 15:13:50|952.2|951.8|952.4|952|952.4|952|952|951.6|2170
1637162050000|2021-11-17 15:14:10|952.6|952.2|952.8|952.4|952.8|952.6|952.6|952|4622
1637162060000|2021-11-17 15:14:20|952.6|952.6|952.8|952.6|952.8|952.6|952.6|952.4|2271
1637162070000|2021-11-17 15:14:30|||||||||210
1637162080000|2021-11-17 15:14:40|953|952.8|953.4|953|953.4|953.2|953|952.6|9589
1637162120000|2021-11-17 15:15:20|953.2|952.8|953.2|952.8|953.4|952.8|952.8|952.6|19932
1637162130000|2021-11-17 15:15:30|953.4|953|953.6|953.4|953.8|953.6|953.4|953|12472
1637162160000|2021-11-17 15:16:00|953.8|953.6|953.6|953.4|954|953.6|953.6|953.4|12903
1637162170000|2021-11-17 15:16:10|953.8|953.2|953.4|953.2|953.8|953.2|953.4|953.2|9105
1637162180000|2021-11-17 15:16:20|953.2|953|953.4|953|953.4|953|953.2|952.8|871
1637162220000|2021-11-17 15:17:00|953.6|953.2|953.6|953.2|953.8|953.6|953.6|953|7557
1637162230000|2021-11-17 15:17:10|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|1941
1637162250000|2021-11-17 15:17:30||953.4||953.4||953.4||953.4|0
1637162260000|2021-11-17 15:17:40|953.8|953.6|953.6|953.4|953.8|953.6|953.6|953.4|2428
1637162270000|2021-11-17 15:17:50|||||||||380
1637162280000|2021-11-17 15:18:00|953.8|953.2|953.6|953.2|953.8|953.2|953.4|953.2|10806
1637162290000|2021-11-17 15:18:10|953.4||953.6||953.6||953.4||0
1637162300000|2021-11-17 15:18:20|953.4||953.6||953.6||953.4||0
1637162310000|2021-11-17 15:18:30|953.4|953|953.2|953|953.6|953|953.2|953|5960
1637162320000|2021-11-17 15:18:40|||||||||2499
1637162330000|2021-11-17 15:18:50|||||||||1
1637162360000|2021-11-17 15:19:20|953.4|953.2|953.4|953|953.4|953.2|953.4|953|14
1637162370000|2021-11-17 15:19:30|953.2|953.2|953.4|953|953.4|953.2|953.2|953|846
1637162390000|2021-11-17 15:19:50|||||||||90
1637162400000|2021-11-17 15:20:00|953.2|952.8|953|952.6|953.4|952.8|953|952.6|14953
1637162410000|2021-11-17 15:20:10|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|4941
1637162420000|2021-11-17 15:20:20|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|3154
1637162430000|2021-11-17 15:20:30|952.8|952.4|953|952.4|953|952.8|952.8|952.4|1752
1637162440000|2021-11-17 15:20:40|952.8|952.6|953.4|953.2|953.4|953.2|952.8|952.6|2846
1637162450000|2021-11-17 15:20:50|953.6|953.4|953.2|952.8|953.6|953.4|953.2|952.8|10766
1637162460000|2021-11-17 15:21:00||953||953||953||953|1350
1637162470000|2021-11-17 15:21:10|953.4|952.8|953.4|953|953.4|953.2|953.4|952.8|3052
1637162480000|2021-11-17 15:21:20|953.2||953.4||953.4||953.2||1000
1637162510000|2021-11-17 15:21:50||953.2||953||953.2||953|0
1637162520000|2021-11-17 15:22:00|||||||||89
1637162540000|2021-11-17 15:22:20|953.6|953.2|953.4|953|953.6|953.4|953.2|953|8445
1637162570000|2021-11-17 15:22:50|953.2||953.4||953.4||953.2||1066
1637162580000|2021-11-17 15:23:00|||||||||200
1637162590000|2021-11-17 15:23:10||953.2||953||953.2||953|2103
1637162600000|2021-11-17 15:23:20|953.2|952.8|953|952.6|953.2|953|953|952.6|9594
1637162610000|2021-11-17 15:23:30|952.8|952.8|953.2|952.8|953.2|952.8|952.8|952.8|8060
1637162640000|2021-11-17 15:24:00|953.4|953|953.6|953.2|953.6|953.2|953.4|952.8|5038
1637162650000|2021-11-17 15:24:10|953.8|953.4|953.6|953.4|953.8|953.6|953.6|953.4|3638
1637162660000|2021-11-17 15:24:20|953.8|953.6|954|953.6|954|953.8|953.6|953.4|26839
1637162670000|2021-11-17 15:24:30|953.8|953.4|953.6|953.4|954|953.6|953.6|953.2|16435
1637162680000|2021-11-17 15:24:40|953.8|953.6|953.8|953.4|953.8|953.6|953.6|953.4|7912
1637162690000|2021-11-17 15:24:50|954|953.6|954|953.6|954|953.6|954|953.6|1653
1637162700000|2021-11-17 15:25:00|954.2|953.8|954.4|954|954.4|954.2|954.2|953.8|21362
1637162710000|2021-11-17 15:25:10|954.6|954.4|955.2|954.8|955.2|955|954.6|954|48807
1637162730000|2021-11-17 15:25:30|955||955.2||955.2||955||7500
1637162740000|2021-11-17 15:25:40|955|954.6|954.8|954.6|955|954.6|954.8|954.6|14877
1637162750000|2021-11-17 15:25:50|955|954.8|955|954.6|955|954.8|955|954.6|14
1637162760000|2021-11-17 15:26:00|955.2|954.8|955.2|955|955.2|955|955|954.8|9477
1637162770000|2021-11-17 15:26:10|955|954.8|954.8|954.4|955|954.8|954.4|954.2|4486
1637162800000|2021-11-17 15:26:40||954.6||954.4||954.6||954.4|1218
1637162820000|2021-11-17 15:27:00|954.6|954.2|954.2|953.8|954.6|954.2|954.2|953.8|9282
1637162840000|2021-11-17 15:27:20|954.4|954|954.4|954|954.4|954.2|954.4|954|2500
1637162850000|2021-11-17 15:27:30|954.2||954.2||954.2||954.2||0
1637162870000|2021-11-17 15:27:50|954.4|954.2|954.4|954|954.4|954.2|954.4|954|2591
1637162880000|2021-11-17 15:28:00|954.2|953.8|954|953.8|954.2|954|954|953.8|7957
1637162890000|2021-11-17 15:28:10|953.8|953.6|953.8|953.4|954|953.8|953.8|953.4|15855
1637162900000|2021-11-17 15:28:20|953.6|953.2|953.8|953.4|953.8|953.4|953.4|953.2|3297
1637162910000|2021-11-17 15:28:30|||||||||1500
1637162920000|2021-11-17 15:28:40|954|953.6|954.4|954|954.4|954.2|954|953.6|4390
1637162950000|2021-11-17 15:29:10|954.6|954.2|954.2|953.8|954.6|954.4|954.2|953.8|43282
1637162970000|2021-11-17 15:29:30|954|953.6|953.8|953.6|954.2|953.6|953.8|953.6|3425
1637162980000|2021-11-17 15:29:40|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|1084
1637162990000|2021-11-17 15:29:50|953.6||953.6||953.6||953.6||0
1637163000000|2021-11-17 15:30:00|953.8|953.2|953.6|953.4|953.8|953.6|953.6|953.2|1471
1637163010000|2021-11-17 15:30:10|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|3649
1637163020000|2021-11-17 15:30:20|954|953.6|954.2|953.8|954.2|954|954|953.6|11615
1637163040000|2021-11-17 15:30:40|954|953.6|953.6|953.2|954|953.8|953.4|953.2|16491
1637163050000|2021-11-17 15:30:50|953.8|953.4|954.2|953.8|954.2|953.8|953.8|953.4|1826
1637163070000|2021-11-17 15:31:10|954.4|954|954.6|954.2|954.6|954.2|954.4|953.8|3999
1637163080000|2021-11-17 15:31:20||954.4||954.2||954.4||954.2|711
1637163090000|2021-11-17 15:31:30|954.8|954.4|954.6|954.2|955|954.8|954.2|954|73627
1637163100000|2021-11-17 15:31:40|954.4|954|954.2|954|954.4|954.2|954|953.8|9333
1637163110000|2021-11-17 15:31:50|954|953.8|954|953.8|954.2|954|954|953.8|13848
1637163120000|2021-11-17 15:32:00|953.8|953.6|954|953.6|954|953.6|953.8|953.6|731
1637163140000|2021-11-17 15:32:20|954.4|953.8|954.4|954|954.6|954.2|954.2|953.8|30738
1637163150000|2021-11-17 15:32:30|954.2|953.8|954.2|954|954.2|954|954|953.8|7320
1637163160000|2021-11-17 15:32:40|954.4||954.4||954.4||954.2||10223
1637163180000|2021-11-17 15:33:00|954.6||954.4||954.6||954.4||0
1637163190000|2021-11-17 15:33:10|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|2896
1637163200000|2021-11-17 15:33:20||954.4||954.4||954.4||954.4|100
1637163210000|2021-11-17 15:33:30|954.8|954.6|955|954.6|955|954.6|954.8|954.4|3726
1637163220000|2021-11-17 15:33:40|||||||||88
1637163240000|2021-11-17 15:34:00|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|12131
1637163250000|2021-11-17 15:34:10|||||||||4518
1637163260000|2021-11-17 15:34:20|955|954.6|955.4|955|955.6|955.2|955|954.6|42481
1637163270000|2021-11-17 15:34:30|955.2|954.8|955.2|954.8|955.4|955|955|954.8|6304
1637163280000|2021-11-17 15:34:40||955||954.8||955||954.8|274
1637163320000|2021-11-17 15:35:20|955|954.6|955.2|954.8|955.2|955|954.8|954.6|33150
1637163330000|2021-11-17 15:35:30|955|954.6|954.8|954.6|955|954.6|954.8|954.6|725
1637163340000|2021-11-17 15:35:40|955||955||955||955||11
1637163350000|2021-11-17 15:35:50|955.2|954.8|955.4|955|955.4|955.2|955.2|954.8|14652
1637163360000|2021-11-17 15:36:00|955.2|955.2|955|954.8|955.4|955.2|955|954.6|20393
1637163370000|2021-11-17 15:36:10|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|1653
1637163400000|2021-11-17 15:36:40||954.6||954.4||954.6||954.4|3795
1637163420000|2021-11-17 15:37:00|955|954.6|955.4|955|955.4|955|955|954.6|14513
1637163450000|2021-11-17 15:37:30|955.2|955.2|955.4|955|955.4|955.2|955.2|955|4706
1637163460000|2021-11-17 15:37:40|955.6|955.2|955.8|955.4|955.8|955.4|955.4|955.2|1289
1637163480000|2021-11-17 15:38:00|955.6|955.2|955.2|954.8|955.6|955.2|955.2|954.8|6296
1637163490000|2021-11-17 15:38:10|955||955.2||955.2||955||52
1637163510000|2021-11-17 15:38:30||955||954.8||955||954.8|8130
1637163530000|2021-11-17 15:38:50|955|954.6|954.8|954.4|955.2|954.6|954.8|954.4|9640
1637163540000|2021-11-17 15:39:00|955|954.6|955.2|955|955.2|955|955|954.6|25610
1637163550000|2021-11-17 15:39:10|955|954.8|955.2|954.8|955.2|954.8|955|954.8|1838
1637163560000|2021-11-17 15:39:20||955||955||955||955|0
1637163570000|2021-11-17 15:39:30|955.4|955.2|955.2|954.8|955.4|955.2|955.2|954.8|18345
1637163580000|2021-11-17 15:39:40|||||||||450
1637163600000|2021-11-17 15:40:00|955|954.6|955.2|954.8|955.2|954.8|955|954.6|2086
1637163650000|2021-11-17 15:40:50|955.4|955|955.8|955.6|955.8|955.6|955.4|954.8|9780
1637163660000|2021-11-17 15:41:00|956|955.8|955.8|955.4|956|955.8|955.4|955.2|28877
1637163670000|2021-11-17 15:41:10|955.6|955.2|955.4|955.2|955.8|955.2|955.4|955.2|3399
1637163680000|2021-11-17 15:41:20|955.6||955.6||955.6||955.6||2678
1637163690000|2021-11-17 15:41:30|955.4|955|955|954.6|955.4|955|955|954.6|5507
1637163700000|2021-11-17 15:41:40||954.8||954.8||954.8||954.8|0
1637163710000|2021-11-17 15:41:50|||||||||201
1637163720000|2021-11-17 15:42:00|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|2500
1637163730000|2021-11-17 15:42:10|954.4|954.2|954.4|954|954.6|954.2|954.4|954|1748
1637163750000|2021-11-17 15:42:30|954.2|954.2|954.2|954|954.2|954.2|954.2|954|931
1637163770000|2021-11-17 15:42:50|954|953.8|953.8|953.4|954|953.8|953.6|953.4|3303
1637163780000|2021-11-17 15:43:00|953.6||953.6||953.6||953.6||0
1637163800000|2021-11-17 15:43:20|953.4|953.2|953.8|953.4|953.8|953.6|953.4|953.2|14318
1637163820000|2021-11-17 15:43:40|954|953.6|954|953.8|954|953.8|954|953.6|3571
1637163830000|2021-11-17 15:43:50||953.6||953.6||953.6||953.6|3500
1637163840000|2021-11-17 15:44:00|953.8||954||954||953.8||2000
1637163850000|2021-11-17 15:44:10|954.2|953.8|954.2|953.8|954.2|954|954.2|953.8|2691
1637163860000|2021-11-17 15:44:20|954.4|954|954.4|954|954.4|954.2|954|953.8|7799
1637163870000|2021-11-17 15:44:30|954.6|954.2|954.6|954.2|954.6|954.4|954.4|954|2713
1637163880000|2021-11-17 15:44:40|954.8|954.4|955|954.8|955|954.8|954.8|954.2|5076
1637163890000|2021-11-17 15:44:50|954.8|954.6|955|954.6|955|954.6|954.6|954.4|5173
1637163900000|2021-11-17 15:45:00|955.2|954.8|955.4|955|955.4|955|955.2|954.8|5662
1637163910000|2021-11-17 15:45:10|955.2|954.8|955.2|954.8|955.4|954.8|955|954.8|5696
1637163920000|2021-11-17 15:45:20|955.4|955|955.2|955|955.4|955.2|955.2|954.8|4392
1637163930000|2021-11-17 15:45:30|955.4||955.4||955.4||955.4||2228
1637163940000|2021-11-17 15:45:40|||||||||2908
1637163950000|2021-11-17 15:45:50|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|3565
1637163960000|2021-11-17 15:46:00|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|0
1637163970000|2021-11-17 15:46:10||955.6||955.6||955.6||955.6|0
1637163980000|2021-11-17 15:46:20|955.6|955.4|956.6|956.4|956.6|956.4|955.6|955.4|27875
1637163990000|2021-11-17 15:46:30|956.8||956.8||956.8||956.8||500
1637164000000|2021-11-17 15:46:40|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|4337
1637164010000|2021-11-17 15:46:50|956.4||956.6||956.6||956.4||6200
1637164030000|2021-11-17 15:47:10|956.4|956|956|955.8|956.4|956|955.8|955.6|5944
1637164070000|2021-11-17 15:47:50|956.2||956||956.2||956||5087
1637164080000|2021-11-17 15:48:00|956.2|956|956.2|956|956.2|956|956.2|956|5835
1637164100000|2021-11-17 15:48:20|956|955.8|956|955.8|956|955.8|956|955.8|2316
1637164110000|2021-11-17 15:48:30|||||||||833
1637164130000|2021-11-17 15:48:50|956.2|956|956.8|956.4|956.8|956.6|956.2|956|16589
1637164140000|2021-11-17 15:49:00|956.6||956.6||956.6||956.6||0
1637164150000|2021-11-17 15:49:10|||||||||2268
1637164160000|2021-11-17 15:49:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|6096
1637164180000|2021-11-17 15:49:40|956.2|956|956.4|956|956.4|956|956.2|956|2142
1637164190000|2021-11-17 15:49:50|956.2|955.8|956|955.6|956.2|956|956|955.6|7927
1637164200000|2021-11-17 15:50:00|955.8|955.8|955.2|955|955.8|955.8|955.2|955|18022
1637164210000|2021-11-17 15:50:10||954.8||954.8||955||954.8|1401
1637164220000|2021-11-17 15:50:20|955|954.6|955|954.6|955|954.6|955|954.6|7722
1637164230000|2021-11-17 15:50:30|955.2|954.8|954.8|954.6|955.2|954.8|954.8|954.6|9549
1637164250000|2021-11-17 15:50:50|||||||||1777
1637164260000|2021-11-17 15:51:00|955|954.8|955.4|955.2|955.6|955.2|955|954.8|14120
1637164280000|2021-11-17 15:51:20|||||||||89
1637164300000|2021-11-17 15:51:40|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|3612
1637164340000|2021-11-17 15:52:20|955.6|955.2|955|954.8|955.8|955.2|955|954.8|10468
1637164350000|2021-11-17 15:52:30|955.2|955|955.2|955|955.2|955|955.2|954.8|3394
1637164360000|2021-11-17 15:52:40|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|7667
1637164370000|2021-11-17 15:52:50|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|11643
1637164380000|2021-11-17 15:53:00|955.4|955|955.4|955|955.6|955|955.2|955|11193
1637164390000|2021-11-17 15:53:10|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|0
1637164400000|2021-11-17 15:53:20|955.6||955.4||955.6||955.4||0
1637164410000|2021-11-17 15:53:30|||||||||244
1637164430000|2021-11-17 15:53:50|955.2|955|955.2|954.8|955.2|955|955|954.8|4493
1637164440000|2021-11-17 15:54:00||955||955||955||955|0
1637164460000|2021-11-17 15:54:20|||||||||88
1637164470000|2021-11-17 15:54:30|955.4|955.2|955.4|955|955.4|955.2|955.4|955|3086
1637164480000|2021-11-17 15:54:40|955.2|955.2|955.4|955|955.4|955.2|955.2|955|994
1637164490000|2021-11-17 15:54:50|955.6|955.2|955.8|955.4|955.8|955.6|955.6|955.2|3355
1637164510000|2021-11-17 15:55:10||955.6||955.6||955.6||955.6|0
1637164520000|2021-11-17 15:55:20||955.4||955.4||955.4||955.4|77
1637164540000|2021-11-17 15:55:40|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|9870
1637164550000|2021-11-17 15:55:50|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.6|2331
1637164560000|2021-11-17 15:56:00|||||||||1514
1637164570000|2021-11-17 15:56:10|956|955.8|956.2|955.8|956.2|955.8|955.8|955.6|16960
1637164600000|2021-11-17 15:56:40|956|956|956.2|956|956.2|956|956|956|30
1637164620000|2021-11-17 15:57:00|956|955.8|956.2|955.8|956.2|955.8|956|955.8|1650
1637164630000|2021-11-17 15:57:10|||||||||89
1637164660000|2021-11-17 15:57:40|956|956|956|955.8|956.2|956|956|955.8|1016
1637164670000|2021-11-17 15:57:50|956.2|956|956.2|956|956.2|956|956.2|956|656
1637164680000|2021-11-17 15:58:00|956|955.8|956|955.6|956.2|956|955.8|955.6|16829
1637164690000|2021-11-17 15:58:10|955.8|955.4|955.8|955.4|956|955.6|955.6|955.4|1495
1637164710000|2021-11-17 15:58:30|955.6|955.6|955.6|955.2|955.6|955.6|955.4|955.2|4255
1637164730000|2021-11-17 15:58:50|955.4|955|955.4|955|955.6|955.2|955.4|955|5016
1637164740000|2021-11-17 15:59:00||955.2||955.2||955.2||955.2|100
1637164750000|2021-11-17 15:59:10|955.6|955.4|956|955.6|956|955.8|955.6|955.2|5029
1637164760000|2021-11-17 15:59:20|956.2|955.8|956.2|956|956.2|956|956.2|955.8|0
1637164770000|2021-11-17 15:59:30|||||||||2439
1637164800000|2021-11-17 16:00:00|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2104
1637164840000|2021-11-17 16:00:40|956.4|956|956.4|956.2|956.4|956.2|956.4|955.8|1103
1637164850000|2021-11-17 16:00:50|956.2|956|956.2|955.8|956.2|956|956|955.6|19617
1637164860000|2021-11-17 16:01:00|956|955.6|955.4|955|956|955.6|955.4|955|3323
1637164870000|2021-11-17 16:01:10|955.6|955.2|956|955.6|956|955.6|955.6|955.2|5037
1637164880000|2021-11-17 16:01:20|955.8|955.8|955.8|955.6|955.8|955.8|955.6|955.4|6145
1637164890000|2021-11-17 16:01:30|956|955.4|955.8|955.4|956|955.4|955.6|955.4|4587
1637164920000|2021-11-17 16:02:00|956|955.6|956|955.8|956|955.8|956|955.6|1883
1637164930000|2021-11-17 16:02:10|956.2||956||956.2||956||10003
1637164940000|2021-11-17 16:02:20|956.2||956.2||956.2||956.2||797
1637164950000|2021-11-17 16:02:30|956|955.6|955.8|955.6|956.2|955.8|955.8|955.6|3003
1637164960000|2021-11-17 16:02:40|956|955.8|956|955.6|956|955.8|956|955.6|58
1637164970000|2021-11-17 16:02:50|||||||||142
1637164980000|2021-11-17 16:03:00|955.8||956||956||955.8||1964
1637164990000|2021-11-17 16:03:10||955.8||955.8||955.8||955.8|0
1637165000000|2021-11-17 16:03:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1019
1637165010000|2021-11-17 16:03:30|956||956||956||956||0
1637165020000|2021-11-17 16:03:40|955.8|955.4|955.8|955.6|956|955.6|955.6|955.4|8777
1637165030000|2021-11-17 16:03:50||955.4||955.4||955.4||955.4|379
1637165040000|2021-11-17 16:04:00||955.6||955.6||955.6||955.6|717
1637165050000|2021-11-17 16:04:10||955.4||955.6||955.6||955.4|0
1637165060000|2021-11-17 16:04:20|||||||||650
1637165070000|2021-11-17 16:04:30|||||||||1088
1637165080000|2021-11-17 16:04:40|956|955.8|956|955.8|956|955.8|956|955.8|2
1637165100000|2021-11-17 16:05:00|956.2|956|956|955.8|956.2|956|956|955.8|17
1637165110000|2021-11-17 16:05:10|956.2|956|956.2|955.8|956.2|956|956.2|955.8|9218
1637165120000|2021-11-17 16:05:20|956||956||956||956||557
1637165140000|2021-11-17 16:05:40|956.2|956|956.2|956|956.2|956|956.2|956|1825
1637165150000|2021-11-17 16:05:50|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956|95
1637165160000|2021-11-17 16:06:00|956.2|956|956.4|956|956.4|956.2|956.2|956|6574
1637165180000|2021-11-17 16:06:20|956.6|956.2|956.8|956.6|956.8|956.6|956.6|956|11870
1637165190000|2021-11-17 16:06:30|956.6|956.4|956.6|956.4|956.8|956.6|956.6|956.4|4923
1637165200000|2021-11-17 16:06:40|956.8|956.6|957|956.6|957|956.8|956.8|956.4|18155
1637165210000|2021-11-17 16:06:50|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|3972
1637165230000|2021-11-17 16:07:10|957|957|957.2|957|957.2|957|957|956.8|1540
1637165240000|2021-11-17 16:07:20|957|956.8|957.2|956.8|957.2|956.8|957|956.8|7299
1637165250000|2021-11-17 16:07:30|957|956.6|956.8|956.6|957|956.6|956.8|956.6|11945
1637165260000|2021-11-17 16:07:40|957|956.8|957|956.6|957|956.8|957|956.6|1777
1637165270000|2021-11-17 16:07:50|956.8|956.8|956.8|956.6|956.8|956.8|956.6|956.4|8776
1637165280000|2021-11-17 16:08:00|||||||||1672
1637165290000|2021-11-17 16:08:10|956.2|956|956.4|956|956.6|956.4|956.2|956|29319
1637165300000|2021-11-17 16:08:20||956.2||956||956.2||956|995
1637165310000|2021-11-17 16:08:30|||||||||88
1637165330000|2021-11-17 16:08:50|956.6|956.2|956.4|956|956.6|956.4|956.2|956|13377
1637165350000|2021-11-17 16:09:10||956.2||956||956.2||956|846
1637165370000|2021-11-17 16:09:30|||||||||1100
1637165380000|2021-11-17 16:09:40|956.6|956.2|956.8|956.6|957|956.6|956.6|956|18983
1637165390000|2021-11-17 16:09:50||956.4||956.4||956.4||956.4|4200
1637165410000|2021-11-17 16:10:10|||||||||1609
1637165440000|2021-11-17 16:10:40|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|71733
1637165450000|2021-11-17 16:10:50||956.6||956.4||956.6||956.4|14063
1637165460000|2021-11-17 16:11:00||956.6||956.4||956.6||956.4|88
1637165480000|2021-11-17 16:11:20|956.6||956.8||956.8||956.6||1133
1637165490000|2021-11-17 16:11:30|956.6|956.6|956.6|956.2|956.6|956.6|956.4|956.2|29431
1637165510000|2021-11-17 16:11:50|956.8|956.4|957|956.6|957|956.8|956.8|956.2|9161
1637165530000|2021-11-17 16:12:10|957.2|956.8|957.6|957.4|957.8|957.6|957.2|956.8|76540
1637165540000|2021-11-17 16:12:20|||||||||234
1637165550000|2021-11-17 16:12:30|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|2394
1637165560000|2021-11-17 16:12:40|||||||||3088
1637165580000|2021-11-17 16:13:00|||||||||1273
1637165590000|2021-11-17 16:13:10|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|2252
1637165600000|2021-11-17 16:13:20|||||||||1563
1637165620000|2021-11-17 16:13:40|||||||||2120
1637165630000|2021-11-17 16:13:50|||||||||4351
1637165640000|2021-11-17 16:14:00|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|7042
1637165650000|2021-11-17 16:14:10|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|1043
1637165660000|2021-11-17 16:14:20|957.8|957.6|957.8|957.6|957.8|957.6|957.6|957.6|14095
1637165670000|2021-11-17 16:14:30|||||||||2962
1637165680000|2021-11-17 16:14:40|||||||||2412
1637165700000|2021-11-17 16:15:00|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|6204
1637165710000|2021-11-17 16:15:10|957.6|957.6|957.8|957.6|957.8|957.6|957.6|957.4|2776
1637165720000|2021-11-17 16:15:20|||||||||8988
1637165730000|2021-11-17 16:15:30|||||||||166
1637165740000|2021-11-17 16:15:40|958|957.8|957.8|957.6|958|957.8|957.8|957.6|8418
1637165750000|2021-11-17 16:15:50|||||||||2480
1637165760000|2021-11-17 16:16:00|958|957.8|957.8|957.4|958|957.8|957.6|957.4|5351
1637165770000|2021-11-17 16:16:10|957.6|957.2|957.4|957|957.8|957.2|957.2|957|18566
1637165780000|2021-11-17 16:16:20|957.6|957.2|957.8|957.4|957.8|957.6|957.6|957|3337
1637165790000|2021-11-17 16:16:30|957.6||957.6||957.6||957.6||1051
1637165800000|2021-11-17 16:16:40|||||||||682
1637165810000|2021-11-17 16:16:50|957.8|957.6|958|957.8|958|957.8|957.8|957.4|9029
1637165820000|2021-11-17 16:17:00|||||||||156
1637165830000|2021-11-17 16:17:10|||||||||984
1637165840000|2021-11-17 16:17:20|958.2|958|958.2|957.8|958.4|958.2|958|957.8|54741
1637165850000|2021-11-17 16:17:30|958||958.2||958.2||958||2889
1637165860000|2021-11-17 16:17:40|958|958|958|957.8|958.2|958|958|957.8|3801
1637165870000|2021-11-17 16:17:50|||||||||1846
1637165880000|2021-11-17 16:18:00|||||||||5
1637165890000|2021-11-17 16:18:10|958.2|958|958.2|957.8|958.2|958|958|957.8|5621
1637165900000|2021-11-17 16:18:20|958||958||958||958||6
1637165910000|2021-11-17 16:18:30|958.2|958|958.2|958|958.2|958|958|957.8|13905
1637165920000|2021-11-17 16:18:40|958.4|958.2|958.4|958.2|958.4|958.2|958.2|958|4302
1637165930000|2021-11-17 16:18:50|||||||||1460
1637165940000|2021-11-17 16:19:00|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|1124
1637165950000|2021-11-17 16:19:10|958.2|958|958.2|958|958.4|958.2|958.2|958|2839
1637165960000|2021-11-17 16:19:20|958.4|958.2|958.4|958|958.4|958.2|958.2|958|10000
1637165970000|2021-11-17 16:19:30|958.2|958.2|958.4|958|958.6|958.4|958.2|958|11705
1637165980000|2021-11-17 16:19:40|958.6|958.2|958.6|958.4|958.8|958.4|958.6|958.2|19142
1637165990000|2021-11-17 16:19:50|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|5171
1637222420000|2021-11-18 08:00:20|952|951|951.2|950.2|952.2|951.2|951.2|950|22309
1637222430000|2021-11-18 08:00:30|951||951||951||951||0
1637222440000|2021-11-18 08:00:40|951.2|950.4|951|950.6|951.6|950.6|951|950.4|10154
1637222450000|2021-11-18 08:00:50|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|4347
1637222460000|2021-11-18 08:01:00|951|950|950.6|949|951|950.6|950.6|948.6|15377
1637222490000|2021-11-18 08:01:30|||||||||1300
1637222530000|2021-11-18 08:02:10|||||||||2
1637222540000|2021-11-18 08:02:20|950.4|948.8|948.4|948|950.4|948.8|948.4|948|20757
1637222550000|2021-11-18 08:02:30|948.6|948.2|949.8|949|949.8|949.2|948.4|948|6894
1637222560000|2021-11-18 08:02:40|949.6|948.4|949.4|948.4|949.6|948.4|949|948.4|10621
1637222570000|2021-11-18 08:02:50||948.6||948.6||948.6||948.6|0
1637222580000|2021-11-18 08:03:00||948.8||948.8||948.8||948.8|0
1637222640000|2021-11-18 08:04:00|949.2|948.6|948|947.4|949.2|948.6|948|947.2|15471
1637222650000|2021-11-18 08:04:10|948.4|947.6|948|947.6|948.4|947.8|948|947.6|6739
1637222660000|2021-11-18 08:04:20|947.8|947.4|947.2|946.8|948|947.4|947|946.6|23323
1637222670000|2021-11-18 08:04:30|947.4|947.2|949.2|948|949.2|948|947.4|947.2|10838
1637222680000|2021-11-18 08:04:40|949|948.2|949|948.2|949.2|948.2|949|948.2|0
1637222690000|2021-11-18 08:04:50|949.2|948.4|949|948.4|949.2|948.4|949|948.4|1123
1637222700000|2021-11-18 08:05:00|948.8|948.2|951.2|950.4|951.4|950.4|948.4|948.2|5928
1637222710000|2021-11-18 08:05:10|951.4|950.6|950.8|950|951.8|950.8|950.2|949.4|5891
1637222720000|2021-11-18 08:05:20|950.6|949.8|950|949.2|950.6|949.8|950|949|2719
1637222730000|2021-11-18 08:05:30|949.6|949|949.6|949|949.6|949|949.6|949|3100
1637222740000|2021-11-18 08:05:40|949.4|949.4|949.4|949|949.4|949.4|949.4|949|1500
1637222750000|2021-11-18 08:05:50|949.6|949.2|950.6|950|950.6|950|949.6|949|3166
1637222760000|2021-11-18 08:06:00|950.4|949.8|949.8|949.2|950.8|949.8|949.8|949|3516
1637222770000|2021-11-18 08:06:10|950|949.4|950.4|949.8|950.4|949.8|950|949.4|837
1637222780000|2021-11-18 08:06:20|950.6|950|951.2|950.2|951.8|950.8|950.6|950|3931
1637222790000|2021-11-18 08:06:30|951|950.4|951.2|950.4|951.8|950.8|951|950.2|8994
1637222800000|2021-11-18 08:06:40|951|950.2|949.8|949|951|950.2|949.6|948.6|5867
1637222810000|2021-11-18 08:06:50||949.2||949.4||949.4||949.2|0
1637222830000|2021-11-18 08:07:10|||||||||656
1637222840000|2021-11-18 08:07:20|949.6|949|949.6|949.2|949.6|949.2|949.2|949|4732
1637222860000|2021-11-18 08:07:40|949.4|948.8|949.2|948.4|949.8|949.4|949.2|948.4|2463
1637222900000|2021-11-18 08:08:20|949||949||949||949||0
1637222930000|2021-11-18 08:08:50|948.8|948.2|948.6|948|948.8|948.6|948.6|948|3677
1637222950000|2021-11-18 08:09:10|948.8|948.2|948|947.8|949|948.4|947.8|947|15274
1637222960000|2021-11-18 08:09:20|948.2|947.6|947.4|947|948.4|947.6|947.2|946.4|8500
1637222970000|2021-11-18 08:09:30|947.6|947.2|947.8|947.2|947.8|947.2|947.4|947|2598
1637223000000|2021-11-18 08:10:00|948|947.6|948|947.6|948|947.6|948|947.6|1481
1637223030000|2021-11-18 08:10:30|947.8|947.4|947.4|947|948|947.4|947.4|947|4245
1637223040000|2021-11-18 08:10:40|947.2|946.8|946.2|946|947.4|946.8|946.2|946|4205
1637223050000|2021-11-18 08:10:50|946|945.8|946.6|946.2|946.6|946.2|945.8|945.4|18611
1637223070000|2021-11-18 08:11:10|946.4|946|946.2|945.6|946.8|946|946|945.4|2629
1637223080000|2021-11-18 08:11:20|946.4|945.8|946|945.6|946.4|945.8|946|945.6|639
1637223090000|2021-11-18 08:11:30|945.8|945.4|946|945.4|946|945.4|945.6|945.4|1523
1637223110000|2021-11-18 08:11:50|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|0
1637223130000|2021-11-18 08:12:10|945.6|945.2|946.2|945.8|946.2|945.8|945.2|945|11252
1637223140000|2021-11-18 08:12:20|946|945.6|946.2|945.6|946.2|945.6|946|945.6|43
1637223150000|2021-11-18 08:12:30||945.8||945.8||945.8||945.8|0
1637223180000|2021-11-18 08:13:00|946.4|946|946.6|946.2|946.6|946.2|946.4|945.8|3686
1637223200000|2021-11-18 08:13:20|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.2|977
1637223210000|2021-11-18 08:13:30|946.6|946.6|946.8|946.2|946.8|946.6|946.6|946.2|2571
1637223220000|2021-11-18 08:13:40|946.6|946.4|946.6|946.2|946.8|946.6|946.6|946.2|1300
1637223240000|2021-11-18 08:14:00|||||||||1500
1637223250000|2021-11-18 08:14:10||946.4||946.4||946.4||946.4|0
1637223280000|2021-11-18 08:14:40|946.8|946.6|946.8|946.4|946.8|946.6|946.6|946.4|763
1637223290000|2021-11-18 08:14:50|946.6|946.2|946.4|946.2|946.6|946.4|946.4|946.2|5662
1637223300000|2021-11-18 08:15:00|946.6|946.4|947.4|947.2|947.4|947.2|946.6|946.2|14805
1637223310000|2021-11-18 08:15:10|947.6|947.4|947.6|947.4|948.2|947.6|947.4|947.2|4226
1637223320000|2021-11-18 08:15:20|947.4|947.2|947.4|947.2|947.6|947.2|947.4|947|1135
1637223330000|2021-11-18 08:15:30||947||947.2||947.2||947|0
1637223340000|2021-11-18 08:15:40|947.2|947|947.2|947|947.4|947|947.2|947|1189
1637223350000|2021-11-18 08:15:50|947.4|947.2|947.8|947.2|947.8|947.4|947.4|947.2|753
1637223360000|2021-11-18 08:16:00|947.6|947|947.6|947|947.8|947.4|947.6|947|0
1637223370000|2021-11-18 08:16:10|947.8||947.6||947.8||947.6||0
1637223380000|2021-11-18 08:16:20|947.8|947.2|947.8|947.2|947.8|947.4|947.6|947.2|0
1637223400000|2021-11-18 08:16:40|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|802
1637223430000|2021-11-18 08:17:10|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|1596
1637223440000|2021-11-18 08:17:20|947.6|947.6|948|947.8|948|947.8|947.6|947.6|1994
1637223450000|2021-11-18 08:17:30|948.2|948|948.2|947.8|948.2|948|948|947.8|3955
1637223460000|2021-11-18 08:17:40|948.4|948|948|947.6|948.6|948.2|948|947.6|8740
1637223470000|2021-11-18 08:17:50|947.8|947.4|948|947.6|948|947.6|947.6|947.4|2345
1637223490000|2021-11-18 08:18:10|947.8|947.4|947.2|946.8|948.2|947.4|947.2|946.8|5615
1637223500000|2021-11-18 08:18:20||946.6||946.6||946.6||946.6|0
1637223510000|2021-11-18 08:18:30|947.4|947|947.8|947.6|948|947.6|947.4|946.8|7137
1637223530000|2021-11-18 08:18:50|948|947.8|948|947.8|948|947.8|948|947.8|369
1637223540000|2021-11-18 08:19:00||947.6||947.6||947.6||947.6|0
1637223560000|2021-11-18 08:19:20|947.8|947.8|948.4|948|948.4|948.2|947.8|947.6|2838
1637223570000|2021-11-18 08:19:30|948.2|947.8|948.2|947.8|948.4|947.8|948.2|947.8|889
1637223580000|2021-11-18 08:19:40|948|947.6|947.2|947|948.2|947.6|947.2|947|20192
1637223590000|2021-11-18 08:19:50|947.4|946.8|947.4|947|947.4|947|947|946.8|5282
1637223600000|2021-11-18 08:20:00||947.2||946.8||947.2||946.8|1574
1637223610000|2021-11-18 08:20:10|947.2||947.2||947.2||947.2||0
1637223620000|2021-11-18 08:20:20|947.4|947|947.4|947|947.4|947|947.2|946.8|977
1637223650000|2021-11-18 08:20:50|947.6|947.2|947.8|947.6|947.8|947.6|947.6|947.2|3352
1637223670000|2021-11-18 08:21:10|948|947.8|948.4|947.8|948.4|947.8|948|947.8|1798
1637223690000|2021-11-18 08:21:30|948.6|948|948.8|948.4|948.8|948.4|948.6|948|2004
1637223720000|2021-11-18 08:22:00|948.6||948.8||948.8||948.6||932
1637223750000|2021-11-18 08:22:30|949|948.6|949.4|949|949.4|949|949|948.4|4803
1637223760000|2021-11-18 08:22:40|949.6|949.2|950|949.4|950|949.6|949.6|949|6765
1637223770000|2021-11-18 08:22:50||949.6||949.6||949.6||949.6|0
1637223780000|2021-11-18 08:23:00||949.8||949.8||949.8||949.8|0
1637223790000|2021-11-18 08:23:10|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|3102
1637223800000|2021-11-18 08:23:20|949.6|949.2|949.2|948.6|949.8|949.2|949|948.6|9213
1637223810000|2021-11-18 08:23:30||948.8||948.8||948.8||948.8|0
1637223820000|2021-11-18 08:23:40|949.4|949|950|949.6|950|949.6|949.4|949|927
1637223840000|2021-11-18 08:24:00|949.8|949.8|949.8|949.2|949.8|949.8|949.8|949.2|2489
1637223850000|2021-11-18 08:24:10|950|949.4|950|949.6|950|949.8|950|949.2|566
1637223890000|2021-11-18 08:24:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|3166
1637223900000|2021-11-18 08:25:00|950|949.6|949.8|949.4|950.2|949.6|949.4|949.2|12180
1637223910000|2021-11-18 08:25:10|949.6|949.2|949.6|949|949.6|949.2|949.2|948.8|9
1637223920000|2021-11-18 08:25:20|949.4|949.2|949.8|949.2|949.8|949.2|949.2|949.2|184
1637223930000|2021-11-18 08:25:30||949.4||949.4||949.4||949.4|0
1637223950000|2021-11-18 08:25:50|949.6|949.6|950|949.8|950|949.8|949.6|949.4|2053
1637223960000|2021-11-18 08:26:00|950.2||950.2||950.2||950.2||567
1637223990000|2021-11-18 08:26:30|950.4|950|950.8|950.4|951|950.6|950.4|949.8|2835
1637224000000|2021-11-18 08:26:40|950.6|950.2|950.6|950.2|950.8|950.2|950.4|950.2|3409
1637224030000|2021-11-18 08:27:10|950.4|950|950.4|950|950.4|950|950.2|950|6558
1637224040000|2021-11-18 08:27:20|950.2|950.2|950.4|950|950.4|950.2|950.2|950|958
1637224060000|2021-11-18 08:27:40|950.6|950.2|951|950.6|951|950.8|950.6|950.2|8938
1637224070000|2021-11-18 08:27:50|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|4331
1637224090000|2021-11-18 08:28:10|951|951|950.8|950.4|951.2|951|950.6|950.2|11130
1637224120000|2021-11-18 08:28:40|950.6|950.2|950.4|950.2|950.6|950.2|950.4|950.2|1799
1637224130000|2021-11-18 08:28:50|950.2|950|950.2|949.8|950.2|950|950|949.8|2172
1637224170000|2021-11-18 08:29:30|950||950||950||950||444
1637224180000|2021-11-18 08:29:40|949.8|949.6|949.4|949|949.8|949.6|949.4|949|767
1637224210000|2021-11-18 08:30:10|949.2|948.8|949|948.6|949.4|948.8|948.8|948.4|3088
1637224220000|2021-11-18 08:30:20|948.8||948.8||948.8||948.8||0
1637224230000|2021-11-18 08:30:30|948.6|948.4|948.6|948|948.6|948.4|948.6|948|113
1637224240000|2021-11-18 08:30:40|948.4|947.8|949|948.6|949|948.8|948.2|947.8|12425
1637224260000|2021-11-18 08:31:00|949.2|948.8|949.2|949|949.2|949|949.2|948.6|501
1637224270000|2021-11-18 08:31:10|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|565
1637224290000|2021-11-18 08:31:30||949.6||949.6||949.6||949.6|0
1637224310000|2021-11-18 08:31:50|950|949.8|950.2|950|950.2|950|949.8|949.6|23987
1637224320000|2021-11-18 08:32:00|950|949.8|950.2|949.8|950.2|949.8|950|949.8|1038
1637224360000|2021-11-18 08:32:40|950|949.6|949.2|948.8|950.2|949.6|949.2|948.8|12618
1637224370000|2021-11-18 08:32:50|949.6|949|949.6|949.2|949.6|949.4|949.2|949|4984
1637224400000|2021-11-18 08:33:20|949.4|949|949.4|949|949.4|949|949.2|949|5397
1637224410000|2021-11-18 08:33:30|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1637224430000|2021-11-18 08:33:50||949||949.2||949.2||949|0
1637224440000|2021-11-18 08:34:00|949.4|949|949.4|949|949.6|949|949.2|949|123
1637224450000|2021-11-18 08:34:10|949.6||949.6||949.6||949.6||0
1637224460000|2021-11-18 08:34:20|949.4||949.4||949.4||949.4||0
1637224470000|2021-11-18 08:34:30|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|1942
1637224480000|2021-11-18 08:34:40|||||||||264
1637224490000|2021-11-18 08:34:50|949.8|949.2|950|949.6|950|949.6|949.8|949.2|3285
1637224520000|2021-11-18 08:35:20|949.8||949.8||949.8||949.8||0
1637224540000|2021-11-18 08:35:40|950|949.8|949.8|949.6|950|949.8|949.8|949.6|3617
1637224570000|2021-11-18 08:36:10|949.6|949.4|949.4|949|949.6|949.4|949.4|949|3203
1637224580000|2021-11-18 08:36:20|949.6|949.2|949.6|949.4|949.8|949.4|949.6|949|2928
1637224590000|2021-11-18 08:36:30|949.8|949.6|949.8|949.6|950|949.6|949.8|949.6|240
1637224600000|2021-11-18 08:36:40|950|949.8|949.8|949.6|950|949.8|949.8|949.6|1176
1637224610000|2021-11-18 08:36:50|949.6|949.4|949.8|949.2|949.8|949.4|949.6|949.2|347
1637224620000|2021-11-18 08:37:00|949.6||949.6||949.6||949.6||0
1637224690000|2021-11-18 08:38:10|949.8|949.4|950|949.6|950|949.6|949.8|949.4|582
1637224700000|2021-11-18 08:38:20|950.2|949.8|950.2|950|950.4|950.2|950.2|949.8|17689
1637224710000|2021-11-18 08:38:30|950|949.8|950|949.8|950.2|949.8|949.8|949.6|9383
1637224720000|2021-11-18 08:38:40||949.6||949.6||949.6||949.6|2416
1637224730000|2021-11-18 08:38:50|950.2|949.8|950.4|950.2|950.4|950.2|950.2|949.8|4523
1637224760000|2021-11-18 08:39:20|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|2080
1637224820000|2021-11-18 08:40:20|950.6|950.4|951.4|951|951.4|951|950.6|950.4|11854
1637224830000|2021-11-18 08:40:30|951.2|950.8|950.8|950.6|951.2|950.8|950.8|950.6|7284
1637224840000|2021-11-18 08:40:40|950.6|950.4|950.6|950.2|950.6|950.4|950.2|950|8788
1637224880000|2021-11-18 08:41:20|950.4|950|950.2|949.8|950.4|950|950|949.6|4587
1637224900000|2021-11-18 08:41:40|950|949.6|949.8|949.4|950.2|949.6|949.6|949.2|3275
1637224910000|2021-11-18 08:41:50|949.6|949.2|949.6|949|949.6|949.4|949.4|948.8|0
1637224920000|2021-11-18 08:42:00||949.2||949.4||949.4||949.2|0
1637224930000|2021-11-18 08:42:10|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|113
1637224940000|2021-11-18 08:42:20|949.6|949.4|949.8|949.4|949.8|949.6|949.6|949.4|2580
1637224950000|2021-11-18 08:42:30|950|949.6|950|949.8|950|949.8|950|949.6|0
1637224960000|2021-11-18 08:42:40||949.6||949.6||949.6||949.6|1937
1637224980000|2021-11-18 08:43:00|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|11097
1637225000000|2021-11-18 08:43:20|949.8|949.6|950|949.6|950|949.6|949.8|949.6|554
1637225010000|2021-11-18 08:43:30|949.8|949.4|949.4|949|949.8|949.4|949.4|949|8538
1637225020000|2021-11-18 08:43:40||949.2||949.2||949.2||949.2|0
1637225040000|2021-11-18 08:44:00|949.2|949|949.2|948.6|949.2|949|949.2|948.6|1654
1637225050000|2021-11-18 08:44:10||948.8||948.8||948.8||948.8|0
1637225060000|2021-11-18 08:44:20||949||949||949||949|0
1637225070000|2021-11-18 08:44:30|949|948.8|948.8|948.4|949|948.8|948.8|948.4|839
1637225090000|2021-11-18 08:44:50|948.6|948.2|948.8|948.2|948.8|948.4|948.2|947.8|19256
1637225100000|2021-11-18 08:45:00|949|948.4|949|948.6|949|948.8|949|948.2|618
1637225130000|2021-11-18 08:45:30|949.2|949|949.4|949.2|949.6|949.2|949.2|948.8|2668
1637225140000|2021-11-18 08:45:40|949.6|949|948.8|948.4|949.6|949|948.8|948.4|4599
1637225150000|2021-11-18 08:45:50|949|948.6|949.2|948.8|949.2|948.8|949|948.6|534
1637225160000|2021-11-18 08:46:00|949.4|949|949.4|949|949.4|949|949.4|949|1978
1637225170000|2021-11-18 08:46:10|949.2|949.2|949.4|949|949.4|949.2|949.2|949|3553
1637225190000|2021-11-18 08:46:30|949.2|948.8|949|948.6|949.2|948.8|949|948.4|2830
1637225200000|2021-11-18 08:46:40|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.2|2256
1637225220000|2021-11-18 08:47:00|948.6|948.2|948|947.6|948.6|948.2|948|947.6|10656
1637225230000|2021-11-18 08:47:10|948.2|947.8|948.6|948.2|948.6|948.2|948.2|947.8|8463
1637225240000|2021-11-18 08:47:20|948.4||948.4||948.4||948.4||0
1637225260000|2021-11-18 08:47:40|948.2|948|948|947.6|948.2|948|948|947.6|2881
1637225280000|2021-11-18 08:48:00|948.2|947.8|948.4|947.8|948.4|948|948.2|947.8|27
1637225290000|2021-11-18 08:48:10|948.2|948|948|947.6|948.2|948|948|947.6|3830
1637225300000|2021-11-18 08:48:20|948.2|947.8|948.4|948|948.4|948|948.2|947.8|669
1637225320000|2021-11-18 08:48:40|948.2|947.8|948.2|948|948.2|948|948.2|947.8|365
1637225330000|2021-11-18 08:48:50|948.4|947.8|948|947.8|948.4|947.8|948|947.8|1101
1637225340000|2021-11-18 08:49:00|947.8|947.6|948.2|947.6|948.2|947.8|947.8|947.6|2624
1637225350000|2021-11-18 08:49:10|948|947.4|948.2|947.6|948.2|947.6|948|947.4|0
1637225360000|2021-11-18 08:49:20||947.8||947.8||947.8||947.8|0
1637225370000|2021-11-18 08:49:30|948|947.6|947.8|947.4|948|947.6|947.8|947.4|3303
1637225380000|2021-11-18 08:49:40|947.6|947.2|948.2|947.8|948.2|947.8|947.6|947.2|21952
1637225390000|2021-11-18 08:49:50|948.4|948|948.4|948|948.4|948|948.4|948|0
1637225400000|2021-11-18 08:50:00|948.2|948.2|948.4|948.2|948.4|948.2|948.2|948|6649
1637225430000|2021-11-18 08:50:30|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|16
1637225440000|2021-11-18 08:50:40|948.8|948.6|949|948.8|949|948.8|948.8|948.6|1198
1637225450000|2021-11-18 08:50:50|949.2|949|949.2|948.8|949.2|949|949|948.8|8053
1637225460000|2021-11-18 08:51:00|949|948.6|948.6|948.2|949|948.6|948.6|948.2|2783
1637225470000|2021-11-18 08:51:10||948||948.4||948.4||948|0
1637225490000|2021-11-18 08:51:30|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|2722
1637225510000|2021-11-18 08:51:50|949|948.6|949.2|948.8|949.2|948.8|949|948.6|329
1637225520000|2021-11-18 08:52:00|949|948.6|949.2|948.6|949.2|948.6|948.8|948.4|3009
1637225540000|2021-11-18 08:52:20|949|948.4|948.6|948.2|949.2|948.4|948.4|948.2|3048
1637225610000|2021-11-18 08:53:30|948.4||948.4||948.4||948.4||2561
1637225620000|2021-11-18 08:53:40|||||||||1058
1637225630000|2021-11-18 08:53:50|948.6|948|948|947.6|948.6|948|948|947.6|9651
1637225640000|2021-11-18 08:54:00|947.8|947.4|947.6|947.2|947.8|947.4|947.2|947|4830
1637225650000|2021-11-18 08:54:10|947.8|947.4|947.6|947.2|947.8|947.4|947.6|947.2|1444
1637225660000|2021-11-18 08:54:20|947.4|947|947.4|947|947.6|947.2|947.4|947|0
1637225680000|2021-11-18 08:54:40|947.2|946.8|947|946.4|947.4|946.8|947|946.4|616
1637225690000|2021-11-18 08:54:50|946.8||946.8||946.8||946.8||265
1637225700000|2021-11-18 08:55:00|947|946.2|947|946.8|947.4|947|947|946.2|10540
1637225710000|2021-11-18 08:55:10|947.2|947|947.4|947|947.4|947|947.2|946.8|6816
1637225720000|2021-11-18 08:55:20||947.2||947.2||947.2||947.2|0
1637225730000|2021-11-18 08:55:30|947.6|947.4|947.4|947|947.6|947.4|947.4|947|2081
1637225750000|2021-11-18 08:55:50||946.8||947.2||947.2||946.8|0
1637225760000|2021-11-18 08:56:00|947.6|947|947.6|947|947.6|947.2|947.2|947|1915
1637225770000|2021-11-18 08:56:10|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|264
1637225790000|2021-11-18 08:56:30|947.6|947|947.4|947|947.6|947|947.2|946.8|3768
1637225800000|2021-11-18 08:56:40|||||||||222
1637225810000|2021-11-18 08:56:50|||||||||88
1637225820000|2021-11-18 08:57:00|947.2|946.8|947|946.8|947.2|946.8|947|946.8|642
1637225870000|2021-11-18 08:57:50|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|1508
1637225890000|2021-11-18 08:58:10|946.6|946.4|946.6|946.2|946.8|946.6|946.6|946.2|1742
1637225900000|2021-11-18 08:58:20|946.4||946.4||946.4||946.4||0
1637225920000|2021-11-18 08:58:40||946||946||946||946|0
1637225930000|2021-11-18 08:58:50|946.2|945.8|946.6|946.2|946.6|946.2|946|945.6|9559
1637225950000|2021-11-18 08:59:10|946.8|946.4|947.2|946.8|947.2|946.8|946.8|946.4|3803
1637225970000|2021-11-18 08:59:30|947.4|947.2|947.6|947.4|947.6|947.4|947.4|947|4034
1637225980000|2021-11-18 08:59:40|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1502
1637226010000|2021-11-18 09:00:10|||||||||422
1637226020000|2021-11-18 09:00:20|||||||||264
1637226030000|2021-11-18 09:00:30|947.6|947.2|947.6|947.2|947.6|947.4|947.6|947.2|589
1637226060000|2021-11-18 09:01:00|947.8|947.4|948.4|948|948.4|948|947.8|947.4|3804
1637226110000|2021-11-18 09:01:50|948.6|948.2|948.8|948.6|949|948.6|948.6|948.2|1283
1637226120000|2021-11-18 09:02:00|||||||||1422
1637226140000|2021-11-18 09:02:20|949||949||949||949||516
1637226220000|2021-11-18 09:03:40|948.8||948.8||948.8||948.8||555
1637226230000|2021-11-18 09:03:50|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|6055
1637226240000|2021-11-18 09:04:00|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|5057
1637226250000|2021-11-18 09:04:10|||||||||110
1637226290000|2021-11-18 09:04:50|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|3103
1637226300000|2021-11-18 09:05:00||948.4||948.4||948.4||948.4|0
1637226310000|2021-11-18 09:05:10|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|1757
1637226320000|2021-11-18 09:05:20|948.2|948|948.2|947.8|948.2|948|948.2|947.8|887
1637226360000|2021-11-18 09:06:00|948|947.6|948|947.6|948|947.6|947.8|947.4|1012
1637226380000|2021-11-18 09:06:20|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|2137
1637226390000|2021-11-18 09:06:30||947.2||947.2||947.2||947.2|256
1637226400000|2021-11-18 09:06:40||947.4||947.4||947.4||947.4|0
1637226410000|2021-11-18 09:06:50|||||||||100
1637226420000|2021-11-18 09:07:00|947.8|947.6|948|947.6|948|947.6|947.8|947.4|3597
1637226430000|2021-11-18 09:07:10|947.8||947.8||947.8||947.8||0
1637226480000|2021-11-18 09:08:00|948|947.8|947.6|947.4|948|947.8|947.6|947.4|6477
1637226490000|2021-11-18 09:08:10|947.8|947.6|948.2|947.8|948.2|947.8|947.8|947.6|2858
1637226520000|2021-11-18 09:08:40|948||948||948||948||0
1637226530000|2021-11-18 09:08:50|948.2||948.2||948.2||948.2||509
1637226550000|2021-11-18 09:09:10|948.4|948|948.4|948|948.4|948.2|948.4|948|1235
1637226590000|2021-11-18 09:09:50|948.2|947.8|947.8|947.4|948.4|947.8|947.6|947.4|6300
1637226600000|2021-11-18 09:10:00|948|947.6|948|947.6|948|947.8|948|947.6|528
1637226630000|2021-11-18 09:10:30|948.2|947.8|948.4|948|948.4|948|948.2|947.6|1102
1637226640000|2021-11-18 09:10:40||948.2||948.2||948.2||948.2|0
1637226650000|2021-11-18 09:10:50|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948|4765
1637226660000|2021-11-18 09:11:00|||||||||111
1637226670000|2021-11-18 09:11:10|948.4|948|948.4|948|948.6|948|948.2|948|47
1637226690000|2021-11-18 09:11:30|948.2||948.2||948.2||948.2||0
1637226700000|2021-11-18 09:11:40|||||||||21
1637226740000|2021-11-18 09:12:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|1174
1637226750000|2021-11-18 09:12:30|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|668
1637226760000|2021-11-18 09:12:40|948.6||948.6||948.6||948.6||1100
1637226770000|2021-11-18 09:12:50|948.8||948.8||948.8||948.8||1352
1637226830000|2021-11-18 09:13:50|948.6||948.6||948.6||948.6||50
1637226840000|2021-11-18 09:14:00|948.4|948.2|948.2|947.8|948.4|948.2|948.2|947.8|7134
1637226860000|2021-11-18 09:14:20|||||||||489
1637226870000|2021-11-18 09:14:30|948.4|948|948.4|948|948.4|948.2|948.4|948|5191
1637226960000|2021-11-18 09:16:00|948.2|947.8|947.8|947.4|948.2|947.8|947.8|947.4|3822
1637226970000|2021-11-18 09:16:10|947.6|947.2|947.6|947.2|947.6|947.4|947.4|947.2|280
1637226980000|2021-11-18 09:16:20|947.8|947.4|947.6|947.4|947.8|947.6|947.6|947.2|2591
1637226990000|2021-11-18 09:16:30|947.8|947.6|948.2|948|948.2|948|947.8|947.4|8033
1637227000000|2021-11-18 09:16:40|||||||||372
1637227040000|2021-11-18 09:17:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|1113
1637227050000|2021-11-18 09:17:30|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|1303
1637227080000|2021-11-18 09:18:00||948.6||948.6||948.6||948.6|0
1637227090000|2021-11-18 09:18:10|949|948.8|949|948.6|949|948.8|949|948.6|9926
1637227210000|2021-11-18 09:20:10|949.2|948.8|949.4|949|949.4|949.2|949.2|948.6|10117
1637227220000|2021-11-18 09:20:20|949.6|949.2|949.8|949.6|949.8|949.6|949.6|949.2|5131
1637227240000|2021-11-18 09:20:40|950|949.8|949.8|949.6|950|949.8|949.8|949.6|2911
1637227280000|2021-11-18 09:21:20|950|949.8|950|949.8|950.4|950|950|949.8|12965
1637227310000|2021-11-18 09:21:50|950.2|950|950.2|950|950.2|950|950.2|949.8|536
1637227320000|2021-11-18 09:22:00|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|638
1637227330000|2021-11-18 09:22:10|950.6|950.4|951|950.6|951|950.6|950.6|950.4|7504
1637227340000|2021-11-18 09:22:20|951.2|950.8|951.4|951|951.4|951|951.2|950.6|2405
1637227370000|2021-11-18 09:22:50|951.2|951.2|951.4|951.2|951.6|951.2|951.2|951|3924
1637227380000|2021-11-18 09:23:00|951.2|951|951.4|951|951.4|951|951.2|951|2301
1637227390000|2021-11-18 09:23:10|951.2||951.2||951.4||951.2||269
1637227400000|2021-11-18 09:23:20|951|950.8|951.4|951|951.4|951.2|951|950.8|17124
1637227430000|2021-11-18 09:23:50|951.6|951.2|951.2|951|951.6|951.4|951.2|951|7813
1637227440000|2021-11-18 09:24:00|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|2184
1637227450000|2021-11-18 09:24:10|951.6|951.4|951.4|951.2|951.6|951.4|951.4|951.2|3471
1637227470000|2021-11-18 09:24:30|951.6|951.4|952.4|952|952.4|952|951.6|951.4|51998
1637227500000|2021-11-18 09:25:00|952.6|952.2|952.4|952.2|952.6|952.4|952.4|952.2|5100
1637227510000|2021-11-18 09:25:10||952||952.2||952.2||952|1619
1637227520000|2021-11-18 09:25:20|||||||||3000
1637227530000|2021-11-18 09:25:30|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|4645
1637227540000|2021-11-18 09:25:40|953|952.8|953.6|953.4|953.8|953.6|953|952.8|35774
1637227550000|2021-11-18 09:25:50|953.4|953.2|952.8|952.6|953.4|953.2|952.4|952.2|16091
1637227560000|2021-11-18 09:26:00|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1118
1637227570000|2021-11-18 09:26:10||953||953||953||953|193
1637227580000|2021-11-18 09:26:20|953.4|953.2|953.4|953.2|953.8|953.4|953.4|953.2|10305
1637227590000|2021-11-18 09:26:30||953||953.2||953.2||953|329
1637227600000|2021-11-18 09:26:40|953.6|953|953.8|953.4|953.8|953.4|953.6|953|4327
1637227610000|2021-11-18 09:26:50|954|953.6|954|953.6|954|953.8|954|953.6|3951
1637227620000|2021-11-18 09:27:00|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.2|4303
1637227630000|2021-11-18 09:27:10|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|4690
1637227640000|2021-11-18 09:27:20|953.6|953.4|953.8|953.6|953.8|953.6|953.6|953.4|3287
1637227650000|2021-11-18 09:27:30||953.4||953.6||953.6||953.4|188
1637227660000|2021-11-18 09:27:40|954|953.8|954|953.8|954|953.8|954|953.8|16152
1637227670000|2021-11-18 09:27:50|953.8|953.6|953.4|953|954|953.6|953.4|953|5974
1637227680000|2021-11-18 09:28:00||953.2||953||953.2||952.8|485
1637227730000|2021-11-18 09:28:50|953.6|953.2|953.6|953.4|953.6|953.4|953.6|953.2|1747
1637227790000|2021-11-18 09:29:50|953.8||953.6||953.8||953.6||3173
1637227800000|2021-11-18 09:30:00|953.8|953.6|954.6|954.2|954.8|954.6|953.8|953.4|128339
1637227810000|2021-11-18 09:30:10|954.4|954|954.4|954|954.4|954|954.4|954|2173
1637227820000|2021-11-18 09:30:20|954.2|953.8|954|953.6|954.4|953.8|954|953.6|4281
1637227830000|2021-11-18 09:30:30|953.8|953.4|953.8|953.6|954|953.6|953.6|953.2|4048
1637227860000|2021-11-18 09:31:00||953.4||953.4||953.6||953.2|604
1637227890000|2021-11-18 09:31:30|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|302
1637227900000|2021-11-18 09:31:40|953.4|953|953.4|953|953.4|953|953.4|952.8|629
1637227910000|2021-11-18 09:31:50|953.6|953.2|953.6|953.2|953.8|953.4|953.6|953.2|502
1637227920000|2021-11-18 09:32:00|953.4|953|953.2|952.8|953.4|953|953.2|952.6|2125
1637227960000|2021-11-18 09:32:40||953||953||953||953|0
1637227970000|2021-11-18 09:32:50|953.4|953.2|953.8|953.6|953.8|953.6|953.4|953.2|6156
1637227980000|2021-11-18 09:33:00||953.4||953.4||953.4||953.4|1241
1637228020000|2021-11-18 09:33:40|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953|1538
1637228030000|2021-11-18 09:33:50|953.4|953|953|952.6|953.4|953|953|952.6|1
1637228110000|2021-11-18 09:35:10|952.8|952.8|953.6|953.2|953.6|953.2|952.8|952.4|13651
1637228220000|2021-11-18 09:37:00|953.8|953.4|953.8|953.6|953.8|953.6|953.8|953.4|1496
1637228240000|2021-11-18 09:37:20|954|953.8|954|953.8|954|953.8|954|953.8|1189
1637228260000|2021-11-18 09:37:40|954.2|954|954.6|954.4|954.8|954.4|954.2|954|9496
1637228270000|2021-11-18 09:37:50|954.4|954.2|954.4|954.2|954.4|954.2|954.2|954|2934
1637228280000|2021-11-18 09:38:00|954.2|954|953.8|953.6|954.2|954|953.8|953.6|5906
1637228290000|2021-11-18 09:38:10|954|953.8|954.6|954.2|954.6|954.2|954|953.8|1366
1637228330000|2021-11-18 09:38:50|954.8|954.4|955|954.6|955|954.6|954.8|954.4|2201
1637228340000|2021-11-18 09:39:00|954.8|954.4|954.6|954.2|954.8|954.4|954.6|954.2|4284
1637228350000|2021-11-18 09:39:10||954.4||954.4||954.4||954.4|0
1637228370000|2021-11-18 09:39:30|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|559
1637228380000|2021-11-18 09:39:40|954.2|954|954.2|953.8|954.4|954|954.2|953.8|1551
1637228410000|2021-11-18 09:40:10|954||954.2||954.2||954||308
1637228480000|2021-11-18 09:41:20|954.4|954|954.4|953.8|954.4|954.2|954.2|953.8|1607
1637228490000|2021-11-18 09:41:30|954.2||954.2||954.2||954.2||0
1637228500000|2021-11-18 09:41:40||954||954||954||954|0
1637228520000|2021-11-18 09:42:00|||||||||2030
1637228530000|2021-11-18 09:42:10|954|953.8|954.2|953.8|954.2|953.8|954|953.8|4466
1637228550000|2021-11-18 09:42:30|954.4|954|954.6|954.2|954.6|954.4|954.4|954|2583
1637228570000|2021-11-18 09:42:50|954.4|954|954.6|954.2|954.6|954.2|954.2|953.8|5236
1637228590000|2021-11-18 09:43:10|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.2|4292
1637228600000|2021-11-18 09:43:20|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954.2|5505
1637228620000|2021-11-18 09:43:40||954.4||954.4||954.4||954.4|0
1637228630000|2021-11-18 09:43:50|954.8|954.6|955|954.8|955|954.8|954.8|954.6|1202
1637228660000|2021-11-18 09:44:20|955.2|955|955.2|954.8|955.4|955.2|955|954.8|27401
1637228670000|2021-11-18 09:44:30|955|955|954.8|954.4|955.2|955|954.8|954.2|6294
1637228690000|2021-11-18 09:44:50||954.6||954.6||954.6||954.6|0
1637228720000|2021-11-18 09:45:20|955|954.8|955|954.8|955|954.8|955|954.8|1265
1637228740000|2021-11-18 09:45:40|954.8|954.6|955|954.6|955|954.6|954.8|954.6|5002
1637228750000|2021-11-18 09:45:50|954.8||954.8||954.8||954.8||0
1637228760000|2021-11-18 09:46:00|955|954.4|954.4|954.2|955|954.4|954.4|954.2|5379
1637228770000|2021-11-18 09:46:10|954.2|954|954.2|954|954.4|954.2|954.2|953.8|6903
1637228780000|2021-11-18 09:46:20|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3334
1637228790000|2021-11-18 09:46:30|954.8|954.6|955|954.6|955|954.6|954.8|954.6|100
1637228800000|2021-11-18 09:46:40||954.8||954.8||954.8||954.8|0
1637228820000|2021-11-18 09:47:00|954.8|954.6|955|954.6|955|954.6|954.8|954.6|2353
1637228830000|2021-11-18 09:47:10|954.8||954.8||954.8||954.8||0
1637228900000|2021-11-18 09:48:20|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|3491
1637228920000|2021-11-18 09:48:40|954.4|954.2|954.2|953.8|954.4|954.2|954.2|953.8|3371
1637228950000|2021-11-18 09:49:10|954|953.6|954.2|953.8|954.2|953.8|953.8|953.4|10707
1637228960000|2021-11-18 09:49:20|954.4|954|954.6|954.2|954.6|954.2|954.4|953.8|1421
1637228970000|2021-11-18 09:49:30||954.4||954.4||954.4||954.4|0
1637228980000|2021-11-18 09:49:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|3359
1637229000000|2021-11-18 09:50:00|954.2|954|954.4|954|954.4|954|954.2|954|1810
1637229010000|2021-11-18 09:50:10||954.2||954.2||954.2||954.2|0
1637229020000|2021-11-18 09:50:20|954.6|954.4|955|954.6|955|954.6|954.6|954.4|2472
1637229030000|2021-11-18 09:50:30|955.2|955|955.6|955.4|955.6|955.4|955.2|955|4696
1637229040000|2021-11-18 09:50:40|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|2061
1637229060000|2021-11-18 09:51:00|955.2|955|955.2|955|955.4|955|955.2|955|5449
1637229070000|2021-11-18 09:51:10|955|954.8|955|954.6|955|954.8|955|954.6|43
1637229080000|2021-11-18 09:51:20||954.8||954.8||954.8||954.8|0
1637229100000|2021-11-18 09:51:40|954.8|954.6|955|954.8|955|954.8|954.8|954.6|3479
1637229110000|2021-11-18 09:51:50|955.2|955|955.4|955.2|955.6|955.2|955.2|955|1832
1637229130000|2021-11-18 09:52:10|955.6|955.4|956|955.6|956|955.6|955.6|955.4|2573
1637229220000|2021-11-18 09:53:40|955.8||955.8||955.8||955.8||0
1637229230000|2021-11-18 09:53:50|956|955.8|956.2|955.8|956.6|956.4|956|955.8|22427
1637229240000|2021-11-18 09:54:00||955.6||955.8||955.8||955.6|0
1637229260000|2021-11-18 09:54:20||956||956||956||956|0
1637229280000|2021-11-18 09:54:40|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956.2|3729
1637229340000|2021-11-18 09:55:40||956.4||956.4||956.4||956.4|0
1637229350000|2021-11-18 09:55:50|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|3401
1637229360000|2021-11-18 09:56:00|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|2077
1637229370000|2021-11-18 09:56:10|956.4|956.2|955.8|955.6|956.6|956.2|955.8|955.4|5730
1637229380000|2021-11-18 09:56:20|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2836
1637229390000|2021-11-18 09:56:30|956.4|956|956.4|956|956.6|956.2|956.4|955.8|3772
1637229400000|2021-11-18 09:56:40|956.6||956.4||956.6||956.2||0
1637229440000|2021-11-18 09:57:20|956.2|955.8|956|955.8|956.2|955.8|956|955.6|1287
1637229500000|2021-11-18 09:58:20|956.2|956|956.6|956.2|956.6|956.2|956.2|956|2189
1637229510000|2021-11-18 09:58:30|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1637229520000|2021-11-18 09:58:40|957|956.8|957|956.6|957|956.8|957|956.6|345
1637229550000|2021-11-18 09:59:10|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|1960
1637229620000|2021-11-18 10:00:20|957|956.6|956.8|956.6|957.2|956.6|956.4|956.2|27240
1637229630000|2021-11-18 10:00:30|957|956.8|957.2|957|957.2|957|957|956.6|9229
1637229660000|2021-11-18 10:01:00|957.4|956.8|957|956.6|957.4|956.8|957|956.6|3775
1637229670000|2021-11-18 10:01:10|||||||||262
1637229690000|2021-11-18 10:01:30|957.2|956.8|957.2|957|957.4|957.2|957|956.6|16092
1637229700000|2021-11-18 10:01:40|957.4|957.2|957.4|957.2|957.4|957.2|957.2|957|4594
1637229730000|2021-11-18 10:02:10|||||||||34
1637229740000|2021-11-18 10:02:20|957.2|957|958|957.6|958|957.6|957.2|957|14033
1637229770000|2021-11-18 10:02:50|957.8|957.4|957.6|957.2|958|957.4|957.6|957.2|4013
1637229780000|2021-11-18 10:03:00|957.4|957|957.4|957|957.6|957|957.2|956.8|5140
1637229790000|2021-11-18 10:03:10|957.2|956.8|956.8|956.6|957.4|956.8|956.8|956.6|1800
1637229810000|2021-11-18 10:03:30|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956|3547
1637229840000|2021-11-18 10:04:00|956.4||956.4||956.4||956.4||0
1637229850000|2021-11-18 10:04:10|956.2|956|956|955.8|956.2|956|956|955.6|889
1637229860000|2021-11-18 10:04:20|955.8|955.6|956|955.6|956|955.8|955.8|955.6|3489
1637229870000|2021-11-18 10:04:30||955.8||955.8||955.8||955.8|0
1637229890000|2021-11-18 10:04:50|956.2|956|956.4|956.2|956.4|956.2|956.2|956|5227
1637229900000|2021-11-18 10:05:00|956.2|956|956.4|956.2|956.4|956.2|956|955.8|11159
1637229910000|2021-11-18 10:05:10||956||956||956||956|0
1637229940000|2021-11-18 10:05:40|956.2||956.2||956.2||956.2||262
1637229970000|2021-11-18 10:06:10|956|955.8|956|955.6|956|955.8|956|955.6|3786
1637229990000|2021-11-18 10:06:30|956.2|955.8|956.2|956|956.2|956|956|955.8|5196
1637230000000|2021-11-18 10:06:40||955.8||955.8||955.8||955.8|0
1637230040000|2021-11-18 10:07:20|956|955.6|956.4|956.2|956.4|956.2|956|955.6|14342
1637230050000|2021-11-18 10:07:30|||||||||3000
1637230060000|2021-11-18 10:07:40|956.6|956.4|956.6|956.4|956.6|956.4|956.4|956.2|3170
1637230070000|2021-11-18 10:07:50|956.8|956.2|957|956.6|957|956.6|956.8|956.2|18322
1637230080000|2021-11-18 10:08:00|956.8|956.4|956.2|955.8|957|956.4|955.8|955.6|5121
1637230090000|2021-11-18 10:08:10|956.4|956|956|955.6|956.4|956|956|955.6|3516
1637230100000|2021-11-18 10:08:20|955.8|955.8|956.2|955.8|956.2|956|955.8|955.8|22973
1637230110000|2021-11-18 10:08:30||956||956||956||956|0
1637230130000|2021-11-18 10:08:50|956|955.8|956|955.8|956|955.8|956|955.8|279
1637230140000|2021-11-18 10:09:00|956.2|955.6|955.8|955.6|956.2|955.6|955.8|955.6|3135
1637230150000|2021-11-18 10:09:10|956|955.8|956.4|956|956.4|956|956|955.6|8859
1637230210000|2021-11-18 10:10:10|956.2||956.2||956.2||956.2||0
1637230270000|2021-11-18 10:11:10|956|955.8|956|955.8|956|955.8|956|955.8|3248
1637230300000|2021-11-18 10:11:40|956.2|956|956.2|956|956.2|956|956.2|956|2233
1637230320000|2021-11-18 10:12:00|||||||||251
1637230330000|2021-11-18 10:12:10|956|955.8|956.2|955.8|956.2|956|956|955.8|1099
1637230370000|2021-11-18 10:12:50|956.4|956|956.4|956|956.4|956.2|956.4|955.8|3389
1637230390000|2021-11-18 10:13:10|956.2|955.8|956|955.6|956.4|955.8|955.8|955.6|8283
1637230430000|2021-11-18 10:13:50||955.8||955.8||955.8||955.8|0
1637230470000|2021-11-18 10:14:30|955.8|955.6|955.4|955.2|955.8|955.6|955.2|954.8|20623
1637230480000|2021-11-18 10:14:40|955.6|955|956|955.6|956|955.8|955.6|955|6536
1637230500000|2021-11-18 10:15:00|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|0
1637230510000|2021-11-18 10:15:10|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|497
1637230530000|2021-11-18 10:15:30|956|955.4|955.6|955.4|956|955.4|955.6|955.4|319
1637230540000|2021-11-18 10:15:40|955.4|955.2|955.6|955.2|955.6|955.4|955.4|955.2|6089
1637230550000|2021-11-18 10:15:50|955.8|955.4|955.8|955.4|956|955.8|955.4|955.2|12482
1637230560000|2021-11-18 10:16:00|956|955.6|955.8|955.4|956|955.8|955.8|955.4|1059
1637230570000|2021-11-18 10:16:10|956|955.6|956.4|956.2|956.4|956.2|956|955.6|4780
1637230590000|2021-11-18 10:16:30|956.6|956.4|956.2|956|956.6|956.4|956.2|956|4786
1637230640000|2021-11-18 10:17:20|956|955.8|956.6|956.4|956.6|956.4|956|955.6|18539
1637230660000|2021-11-18 10:17:40|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956.2|7684
1637230680000|2021-11-18 10:18:00|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956|1758
1637230700000|2021-11-18 10:18:20||956.4||956.4||956.4||956.4|0
1637230710000|2021-11-18 10:18:30|956.8|956.6|956.6|956.2|957|956.6|956.4|956.2|8304
1637230740000|2021-11-18 10:19:00|956.4|956|956.2|955.8|956.4|956|956.2|955.8|3011
1637230750000|2021-11-18 10:19:10|956||956||956||956||0
1637230770000|2021-11-18 10:19:30|956.2|956|956.4|956.2|956.4|956.2|956.2|956|2719
1637230780000|2021-11-18 10:19:40|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|1147
1637230800000|2021-11-18 10:20:00||956.6||956.6||956.6||956.6|0
1637230830000|2021-11-18 10:20:30||956.4||956.4||956.4||956.4|2421
1637230840000|2021-11-18 10:20:40||956.6||956.4||956.6||956.4|0
1637230850000|2021-11-18 10:20:50||956.6||956.6||956.6||956.6|0
1637230860000|2021-11-18 10:21:00|957|956.8|957.2|957|957.2|957|957|956.8|2032
1637230880000|2021-11-18 10:21:20|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|676
1637230890000|2021-11-18 10:21:30|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1987
1637230900000|2021-11-18 10:21:40|957.6||957.6||957.6||957.6||0
1637230930000|2021-11-18 10:22:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957|3028
1637230940000|2021-11-18 10:22:20|957.6|957.4|957.4|957|957.6|957.4|957.4|957|6014
1637230960000|2021-11-18 10:22:40|957.6|957.2|957.8|957.4|957.8|957.4|957.6|957.2|1269
1637230990000|2021-11-18 10:23:10|958|957.6|958|957.6|958|957.8|958|957.6|2052
1637231000000|2021-11-18 10:23:20||957.8||957.8||957.8||957.6|0
1637231010000|2021-11-18 10:23:30|957.8|957.6|958|957.6|958|957.6|957.8|957.6|2110
1637231050000|2021-11-18 10:24:10|957.8|957.4|957.6|957.2|957.8|957.4|957.6|957.2|1774
1637231060000|2021-11-18 10:24:20|957.4|957|957|956.8|957.4|957|957|956.8|509
1637231070000|2021-11-18 10:24:30|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|0
1637231100000|2021-11-18 10:25:00|956.6|956.2|956.4|956|956.8|956.2|956.4|956|3330
1637231110000|2021-11-18 10:25:10|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1637231120000|2021-11-18 10:25:20|956|955.6|955.8|955.6|956|955.6|955.8|955.6|8071
1637231150000|2021-11-18 10:25:50|955.6|955.4|955.8|955.4|955.8|955.6|955.4|955.2|12721
1637231180000|2021-11-18 10:26:20|956|955.6|956|955.6|956|955.8|956|955.6|3656
1637231200000|2021-11-18 10:26:40||955.8||955.8||955.8||955.8|280
1637231230000|2021-11-18 10:27:10|956.2|955.6|955.6|955.2|956.2|955.6|955.6|955.2|1791
1637231260000|2021-11-18 10:27:40|955.4||955.4||955.4||955.4||4209
1637231300000|2021-11-18 10:28:20|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|929
1637231310000|2021-11-18 10:28:30|955.8||955.6||955.8||955.6||0
1637231320000|2021-11-18 10:28:40|955.8||955.6||955.8||955.6||0
1637231330000|2021-11-18 10:28:50|955.8|955.4|955.8|955.4|955.8|955.6|955.8|955.4|2255
1637231340000|2021-11-18 10:29:00|956|955.6|955.8|955.6|956|955.8|955.8|955.4|2836
1637231360000|2021-11-18 10:29:20|956||956||956||956||19
1637231400000|2021-11-18 10:30:00|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.2|1735
1637231440000|2021-11-18 10:30:40|955.6||955.6||955.6||955.6||0
1637231460000|2021-11-18 10:31:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|3200
1637231470000|2021-11-18 10:31:10|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|3374
1637231480000|2021-11-18 10:31:20|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|730
1637231510000|2021-11-18 10:31:50|955.6||955.6||955.6||955.6||0
1637231520000|2021-11-18 10:32:00|955.4|955.2|956.4|956|956.4|956|955.4|955.2|16593
1637231560000|2021-11-18 10:32:40||956.2||956.2||956.2||956.2|359
1637231570000|2021-11-18 10:32:50|956.2|956|956.2|955.8|956.2|956|956|955.6|7358
1637231580000|2021-11-18 10:33:00||956||956||956||955.8|0
1637231600000|2021-11-18 10:33:20|956.4|956.2|956.4|956.2|956.4|956.2|956.2|956|6548
1637231610000|2021-11-18 10:33:30|956.6|956|956.4|956.2|956.6|956.2|956.4|956|1754
1637231620000|2021-11-18 10:33:40|956.2|956|956.4|956|956.4|956|956.2|956|675
1637231630000|2021-11-18 10:33:50|956|955.8|956.2|955.8|956.2|955.8|956|955.8|986
1637231640000|2021-11-18 10:34:00|956|955.6|956|955.6|956|955.6|955.8|955.6|2314
1637231660000|2021-11-18 10:34:20|956.2|955.8|956|955.6|956.2|955.8|956|955.6|0
1637231690000|2021-11-18 10:34:50|956.2|955.8|956.8|956.4|956.8|956.4|956.2|955.8|7343
1637231720000|2021-11-18 10:35:20|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|2376
1637231740000|2021-11-18 10:35:40|956.4|956.4|956.6|956.4|956.6|956.4|956.4|956.4|34
1637231750000|2021-11-18 10:35:50||956.2||956.2||956.2||956.2|0
1637231800000|2021-11-18 10:36:40||956.4||956.4||956.4||956.4|0
1637231810000|2021-11-18 10:36:50|956.4|956.2|956.2|955.8|956.4|956.2|956|955.6|2938
1637231820000|2021-11-18 10:37:00|956|955.6|955.8|955.4|956|955.6|955.8|955.4|0
1637231830000|2021-11-18 10:37:10|955.6|955.2|955.8|955.4|955.8|955.4|955.6|955.2|3119
1637231850000|2021-11-18 10:37:30|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.4|56
1637231860000|2021-11-18 10:37:40|||||||||448
1637231870000|2021-11-18 10:37:50|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|3004
1637231890000|2021-11-18 10:38:10|955.4|955|955.4|955.2|955.4|955.2|955.4|955|1314
1637231900000|2021-11-18 10:38:20|955.6|955|955.8|955.4|955.8|955.6|955.6|955|2551
1637231920000|2021-11-18 10:38:40|956|955.6|956|955.6|956|955.6|956|955.6|1100
1637231940000|2021-11-18 10:39:00|956.2|955.8|956.6|956.2|956.6|956.2|956.2|955.6|1616
1637231970000|2021-11-18 10:39:30|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1637232030000|2021-11-18 10:40:30|||||||||500
1637232060000|2021-11-18 10:41:00|957|956.6|957.4|957.2|957.6|957.2|957|956.6|3234
1637232070000|2021-11-18 10:41:10|957.6||957.6||957.8||957.6||0
1637232100000|2021-11-18 10:41:40|957.4|957|957.2|957|957.4|957|957|956.8|4970
1637232110000|2021-11-18 10:41:50|957.4|956.8|957|956.6|957.4|956.8|956.8|956.4|24901
1637232120000|2021-11-18 10:42:00|957.2|956.8|957|956.4|957.2|956.8|956.8|956.4|0
1637232130000|2021-11-18 10:42:10|956.8||956.8||956.8||956.8||0
1637232160000|2021-11-18 10:42:40|956.6|956.2|956.6|956.2|956.8|956.2|956.4|956|2545
1637232170000|2021-11-18 10:42:50|956.4|956|956.8|956.4|956.8|956.4|956.2|956|4656
1637232220000|2021-11-18 10:43:40||956.6||956.4||956.6||956.4|478
1637232250000|2021-11-18 10:44:10|957|956.6|957|956.8|957|956.8|957|956.6|1249
1637232270000|2021-11-18 10:44:30|957.2|957|957.4|957|957.4|957|957|956.8|296
1637232290000|2021-11-18 10:44:50|957.2|956.8|957|956.6|957.2|956.8|956.8|956.4|4855
1637232320000|2021-11-18 10:45:20||956.4||956.6||956.6||956.4|0
1637232330000|2021-11-18 10:45:30|956.8|956.4|956.8|956.4|956.8|956.4|956.6|956.2|237
1637232340000|2021-11-18 10:45:40|957|956.6|957|956.6|957.2|956.6|957|956.6|4155
1637232360000|2021-11-18 10:46:00|956.8|956.4|956.8|956.2|957|956.6|956.6|956.2|1973
1637232370000|2021-11-18 10:46:10|956.6|956.4|957|956.6|957|956.6|956.6|956.2|1174
1637232380000|2021-11-18 10:46:20|956.8||956.8||957||956.8||1549
1637232390000|2021-11-18 10:46:30|957||956.8||957||956.8||0
1637232400000|2021-11-18 10:46:40|957.2|956.4|957.2|956.8|957.4|956.8|957.2|956.4|16487
1637232420000|2021-11-18 10:47:00|957.4|957|957.4|957.2|957.4|957.2|957.4|957|529
1637232430000|2021-11-18 10:47:10|957.2|957|957.4|957|957.4|957|957.2|956.8|1436
1637232450000|2021-11-18 10:47:30||957.2||957.2||957.2||957.2|0
1637232460000|2021-11-18 10:47:40|957.6|957.4|958|957.6|958|957.6|957.6|957.4|5465
1637232470000|2021-11-18 10:47:50|957.8|957.8|957.8|957.4|958|957.8|957.6|957.2|4728
1637232490000|2021-11-18 10:48:10|957.6|957.2|957|956.8|957.6|957.2|957|956.8|6043
1637232540000|2021-11-18 10:49:00|956.8|956.6|956.8|956.4|956.8|956.6|956.6|956.4|4025
1637232550000|2021-11-18 10:49:10|957|956.6|957|956.6|957|956.6|957|956.6|1300
1637232560000|2021-11-18 10:49:20||956.8||956.8||956.8||956.8|0
1637232570000|2021-11-18 10:49:30|957.2|957|957.4|957|957.4|957|957.2|956.8|633
1637232590000|2021-11-18 10:49:50|957.6|957.2|957.8|957.4|957.8|957.6|957.4|957.2|5496
1637232620000|2021-11-18 10:50:20|957.6|957.2|957.6|957.2|957.8|957.2|957.4|957|4906
1637232630000|2021-11-18 10:50:30|957.4|957|957.4|957|957.4|957|957.4|957|480
1637232650000|2021-11-18 10:50:50|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|2440
1637232660000|2021-11-18 10:51:00|957.4|957|957.4|957|957.6|957|957.4|957|0
1637232670000|2021-11-18 10:51:10|957.6|957.2|957.4|957|957.6|957.2|957.4|957|0
1637232690000|2021-11-18 10:51:30|957.2|956.8|957.2|956.6|957.2|956.8|957|956.6|2256
1637232700000|2021-11-18 10:51:40|957|956.8|957|956.8|957|956.8|957|956.8|0
1637232720000|2021-11-18 10:52:00|957.2|956.6|957.2|956.8|957.2|957|956.8|956.6|4739
1637232730000|2021-11-18 10:52:10||957||956.8||957||956.8|35
1637232750000|2021-11-18 10:52:30||957||956.8||957||956.8|0
1637232800000|2021-11-18 10:53:20|957|956.6|956.6|956.4|957.2|956.6|956.6|956.4|16700
1637232810000|2021-11-18 10:53:30|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956|1284
1637232850000|2021-11-18 10:54:10|||||||||1000
1637232900000|2021-11-18 10:55:00|956.8|956.4|957|956.8|957|956.8|956.8|956.4|2617
1637232910000|2021-11-18 10:55:10|957.2|957|957.4|957|957.4|957.2|957.2|957|4043
1637232980000|2021-11-18 10:56:20|957.2|956.8|957|956.8|957.2|956.8|957|956.8|1367
1637232990000|2021-11-18 10:56:30||956.6||956.6||956.6||956.6|2323
1637233000000|2021-11-18 10:56:40|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|464
1637233010000|2021-11-18 10:56:50|957|956.6|957.4|957|957.4|957|957|956.6|0
1637233020000|2021-11-18 10:57:00|957.2|956.8|957|956.6|957.2|956.8|957|956.6|31
1637233090000|2021-11-18 10:58:10|957.2|956.8|957.6|957.2|957.6|957.4|957.2|956.6|4224
1637233170000|2021-11-18 10:59:30|957.4|957|957|956.6|957.4|957|957|956.6|3852
1637233180000|2021-11-18 10:59:40|957.2|956.8|957.4|957|957.4|957|957.2|956.8|1418
1637233190000|2021-11-18 10:59:50|957.2|956.8|957.2|956.8|957.2|957|957|956.8|7
1637233200000|2021-11-18 11:00:00|957|956.6|956.8|956.4|957|956.6|956.8|956.4|0
1637233210000|2021-11-18 11:00:10|956.6|956.2|956.4|956|956.8|956.2|956.4|956|835
1637233230000|2021-11-18 11:00:30||955.8||956||956||955.8|0
1637233240000|2021-11-18 11:00:40|956.2||956.2||956.2||956.2||0
1637233250000|2021-11-18 11:00:50|956|955.8|956|955.6|956|955.8|956|955.6|4690
1637233260000|2021-11-18 11:01:00|955.8|955.4|955.4|954.8|955.8|955.4|955.4|954.8|291
1637233270000|2021-11-18 11:01:10|955.2|954.6|955|954.6|955.2|954.6|955|954.4|0
1637233280000|2021-11-18 11:01:20|954.8|954.8|954.8|954.6|955|954.8|954.8|954.6|981
1637233290000|2021-11-18 11:01:30|955|954.8|955|954.6|955|954.8|955|954.6|4512
1637233390000|2021-11-18 11:03:10|954.8|954.4|954.2|954|955|954.4|954.2|954|7033
1637233400000|2021-11-18 11:03:20|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|241
1637233410000|2021-11-18 11:03:30||954||954||954||954|0
1637233420000|2021-11-18 11:03:40||954.2||954.2||954.2||954|0
1637233490000|2021-11-18 11:04:50|954.4|954|954.2|954|954.6|954.2|954.2|953.8|7703
1637233500000|2021-11-18 11:05:00|954.4|953.8|954.4|954|954.4|954.2|954.4|953.8|761
1637233510000|2021-11-18 11:05:10|954.6|954.2|954.8|954.4|954.8|954.4|954.6|954.2|0
1637233540000|2021-11-18 11:05:40|954.6|954.2|954.8|954.4|954.8|954.6|954.4|954|8457
1637233560000|2021-11-18 11:06:00|954.6||954.6||954.6||954.6||0
1637233580000|2021-11-18 11:06:20|||||||||14
1637233590000|2021-11-18 11:06:30|954.4|954.2|954|953.6|954.4|954.2|954|953.6|743
1637233610000|2021-11-18 11:06:50|954.2|953.8|954.4|954|954.4|954.2|954.2|953.6|3132
1637233630000|2021-11-18 11:07:10|954|953.8|954|953.6|954|953.8|954|953.6|335
1637233650000|2021-11-18 11:07:30|954.2|953.8|954|953.6|954.2|953.8|954|953.6|3008
1637233660000|2021-11-18 11:07:40|953.8|953.4|953.6|953|954|953.4|953.4|953|725
1637233670000|2021-11-18 11:07:50|953.4||953.4||953.6||953.4||0
1637233680000|2021-11-18 11:08:00|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|1066
1637233710000|2021-11-18 11:08:30|953.8|953.4|954|953.6|954.2|953.6|953.8|953.4|8811
1637233760000|2021-11-18 11:09:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|1103
1637233780000|2021-11-18 11:09:40|954.4|954|954.4|954|954.4|954|954.4|954|4235
1637233790000|2021-11-18 11:09:50|954.2|953.8|954|953.6|954.4|953.8|953.8|953.6|5842
1637233810000|2021-11-18 11:10:10|953.8|953.8|953.8|953.6|954|953.8|953.8|953.6|2971
1637233840000|2021-11-18 11:10:40|||||||||1202
1637233850000|2021-11-18 11:10:50|954|953.8|954|953.6|954|953.8|954|953.6|3431
1637233870000|2021-11-18 11:11:10|953.8|953.4|953.4|953.2|954|953.4|953.4|953|6489
1637233880000|2021-11-18 11:11:20|953.2|953|953|952.6|953.2|953.2|953|952.6|1097
1637233920000|2021-11-18 11:12:00|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.8|1582
1637233940000|2021-11-18 11:12:20|953.2|953|954|953.6|954|953.6|953.2|953|9977
1637233960000|2021-11-18 11:12:40|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1637233970000|2021-11-18 11:12:50|954||954||954||954||0
1637233980000|2021-11-18 11:13:00|954.2|954|954.4|954|954.4|954|954.2|954|3759
1637233990000|2021-11-18 11:13:10|954.2|953.8|953.8|953.4|954.2|953.8|953.4|953|5899
1637234000000|2021-11-18 11:13:20|954|953.6|954.4|954|954.4|954|954|953.4|385
1637234010000|2021-11-18 11:13:30|954.2||954.4||954.4||954.2||0
1637234020000|2021-11-18 11:13:40|954.6|954.2|954.4|954|954.6|954.2|954.4|954|0
1637234030000|2021-11-18 11:13:50|954.6|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3171
1637234040000|2021-11-18 11:14:00|954.4|954|954.4|954|954.4|954|954.4|954|0
1637234050000|2021-11-18 11:14:10|954.6|954.2|954.6|954.4|954.6|954.4|954.4|954.2|0
1637234060000|2021-11-18 11:14:20|954.8|954.2|955.4|955|955.4|955|954.8|954.2|27434
1637234070000|2021-11-18 11:14:30|955.6|955.2|955.6|955.2|955.6|955.2|955.2|955|4067
1637234080000|2021-11-18 11:14:40|955.4|955|955.2|955|955.6|955|955|954.6|5388
1637234090000|2021-11-18 11:14:50|955.4|955.2|956|955.6|956|955.6|955.2|954.8|21724
1637234100000|2021-11-18 11:15:00|955.8|955.8|957|956.6|957.4|957|955.8|955.6|87380
1637234110000|2021-11-18 11:15:10|956.8|956.4|956|955.8|956.8|956.4|956|955.8|10860
1637234120000|2021-11-18 11:15:20|955.8|955.6|957.2|956.8|957.2|956.8|955.6|955.2|24711
1637234130000|2021-11-18 11:15:30|957|956.6|956.4|955.8|957.2|956.8|956.2|955.8|6296
1637234140000|2021-11-18 11:15:40|956.2|956|956.2|955.6|956.2|956|956|955.6|218
1637234150000|2021-11-18 11:15:50|956||956||956||955.8||2600
1637234170000|2021-11-18 11:16:10|956.2|955.8|956.2|955.8|956.4|955.8|956.2|955.8|1193
1637234180000|2021-11-18 11:16:20|956.4|956|956.4|955.8|956.4|956|956.2|955.8|0
1637234210000|2021-11-18 11:16:50||956||956||956||956|0
1637234290000|2021-11-18 11:18:10|||||||||1000
1637234310000|2021-11-18 11:18:30|956.6|956.2|956.4|956.2|956.6|956.2|956.4|956.2|5446
1637234320000|2021-11-18 11:18:40|956.2|956|956.2|956|956.2|956.2|956.2|956|551
1637234330000|2021-11-18 11:18:50|956|955.8|955.8|955.6|956|955.8|955.8|955.6|1089
1637234350000|2021-11-18 11:19:10|||||||||156
1637234390000|2021-11-18 11:19:50|956|955.8|956.2|955.8|956.4|956|956|955.6|2319
1637234400000|2021-11-18 11:20:00|956.4|956|956.4|956|956.4|956|956.2|955.8|484
1637234420000|2021-11-18 11:20:20|956.6|956.2|956.6|956.2|956.6|956.2|956.6|956.2|452
1637234440000|2021-11-18 11:20:40|||||||||390
1637234520000|2021-11-18 11:22:00|956.4|956|955.8|955.4|956.6|956|955.6|955.4|7207
1637234580000|2021-11-18 11:23:00|955.6|955.2|955.8|955.4|955.8|955.4|955.4|955|3778
1637234600000|2021-11-18 11:23:20|955.6||955.6||955.6||955.6||0
1637234630000|2021-11-18 11:23:50|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|886
1637234650000|2021-11-18 11:24:10|956|955.8|956|955.6|956|955.8|955.8|955.6|2773
1637234690000|2021-11-18 11:24:50|956.2|955.8|956.2|955.8|956.2|956|956|955.8|7353
1637234710000|2021-11-18 11:25:10|956||956||956||956||4197
1637234720000|2021-11-18 11:25:20|956.2||956.2||956.2||956.2||5704
1637234730000|2021-11-18 11:25:30||956||956||956||956|0
1637234760000|2021-11-18 11:26:00||955.8||955.8||955.8||955.8|2072
1637234780000|2021-11-18 11:26:20||956||956||956||956|225
1637234800000|2021-11-18 11:26:40|956|955.8|955.8|955.6|956|955.8|955.8|955.6|861
1637234810000|2021-11-18 11:26:50|956|955.8|956|955.6|956|955.8|956|955.6|1160
1637234830000|2021-11-18 11:27:10||955.8||955.6||955.8||955.6|0
1637234870000|2021-11-18 11:27:50||955.8||955.8||955.8||955.8|0
1637234880000|2021-11-18 11:28:00|956.2|956|956|955.8|956.2|956|956|955.8|2563
1637234890000|2021-11-18 11:28:10|956.2||956.2||956.2||956.2||0
1637234900000|2021-11-18 11:28:20|956||956||956||956||0
1637234910000|2021-11-18 11:28:30|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1286
1637234940000|2021-11-18 11:29:00|||||||||489
1637234950000|2021-11-18 11:29:10|956|955.8|956.2|955.8|956.2|955.8|956|955.8|8763
1637234970000|2021-11-18 11:29:30||956||956||956||956|1
1637235000000|2021-11-18 11:30:00|||||||||78
1637235010000|2021-11-18 11:30:10|956.4|956.2|956.2|956|956.4|956.2|956.2|956|1200
1637235020000|2021-11-18 11:30:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|342
1637235030000|2021-11-18 11:30:30|956.6||956.6||956.6||956.6||0
1637235050000|2021-11-18 11:30:50|956.4||956.4||956.4||956.4||199
1637235080000|2021-11-18 11:31:20|||||||||28
1637235120000|2021-11-18 11:32:00|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.2|1850
1637235210000|2021-11-18 11:33:30|956.4|956.2|956.4|956|956.4|956.2|956.2|955.8|11690
1637235230000|2021-11-18 11:33:50||956.2||956.2||956.2||956.2|0
1637235240000|2021-11-18 11:34:00|956.2|956|956.4|956|956.4|956.2|956.2|956|2603
1637235290000|2021-11-18 11:34:50||956.2||956.2||956.2||956.2|0
1637235300000|2021-11-18 11:35:00|956.6|956|956.6|956.2|956.6|956.2|956.4|956|5584
1637235350000|2021-11-18 11:35:50|956.8|956.4|957|956.6|957|956.6|956.8|956.4|1169
1637235370000|2021-11-18 11:36:10|956.8|956.4|956.8|956.4|956.8|956.4|956.6|956.4|1723
1637235380000|2021-11-18 11:36:20|957|956.6|957|956.6|957|956.6|956.8|956.6|9041
1637235390000|2021-11-18 11:36:30|||||||||1155
1637235400000|2021-11-18 11:36:40|956.8|956.4|957|956.6|957|956.6|956.8|956.4|4453
1637235450000|2021-11-18 11:37:30|956.8||956.8||956.8||956.8||0
1637235460000|2021-11-18 11:37:40|957|956.2|956|955.6|957|956.2|955.8|955.6|28567
1637235470000|2021-11-18 11:37:50|955.8||955.8||955.8||955.8||52
1637235480000|2021-11-18 11:38:00|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955|28
1637235490000|2021-11-18 11:38:10|955.4|955|955.4|955|955.4|955|955.4|955|0
1637235500000|2021-11-18 11:38:20||955.2||955.2||955.2||955.2|41
1637235510000|2021-11-18 11:38:30|||||||||49
1637235520000|2021-11-18 11:38:40|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|4849
1637235540000|2021-11-18 11:39:00|955.8|955.6|956|955.6|956|955.6|955.8|955.4|25
1637235580000|2021-11-18 11:39:40|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|18271
1637235630000|2021-11-18 11:40:30|955.8|955.4|955.8|955.4|956|955.4|955.6|955.2|13592
1637235650000|2021-11-18 11:40:50|955.6|955.2|955.4|955|955.8|955.2|955.4|955|2171
1637235670000|2021-11-18 11:41:10|955.2||955.2||955.2||955.2||0
1637235680000|2021-11-18 11:41:20|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1790
1637235750000|2021-11-18 11:42:30|||||||||27
1637235780000|2021-11-18 11:43:00|955.2|954.8|955|954.6|955.4|954.8|955|954.6|2334
1637235870000|2021-11-18 11:44:30|954.8||954.8||954.8||954.8||0
1637235910000|2021-11-18 11:45:10|||||||||30
1637235960000|2021-11-18 11:46:00|955|954.4|954.6|954.4|955|954.4|954.6|954.4|2407
1637235970000|2021-11-18 11:46:10|954.4|954.2|954.4|954|954.4|954.2|954.4|954|1407
1637236010000|2021-11-18 11:46:50|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|6690
1637236080000|2021-11-18 11:48:00|||||||||17
1637236090000|2021-11-18 11:48:10|954.8|954.6|955|954.6|955|954.6|954.8|954.6|8173
1637236240000|2021-11-18 11:50:40||954.8||954.8||954.8||954.8|279
1637236250000|2021-11-18 11:50:50|955.2|954.6|954.8|954.6|955.2|954.6|954.8|954.6|4514
1637236260000|2021-11-18 11:51:00|955||954.8||955||954.8||1415
1637236300000|2021-11-18 11:51:40|||||||||148
1637236310000|2021-11-18 11:51:50|||||||||10
1637236330000|2021-11-18 11:52:10|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|1007
1637236420000|2021-11-18 11:53:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1889
1637236460000|2021-11-18 11:54:20|954.2|954|953.8|953.6|954.2|954|953.6|953.4|10496
1637236470000|2021-11-18 11:54:30|954|953.4|954|953.6|954.2|953.8|954|953.4|3111
1637236550000|2021-11-18 11:55:50|953.8|953.4|953.6|953.2|954|953.4|953.6|953.2|2758
1637236560000|2021-11-18 11:56:00|953.4|953|953.2|952.8|953.4|953|953.2|952.8|0
1637236580000|2021-11-18 11:56:20|953|952.6|953|952.6|953|952.6|953|952.6|0
1637236590000|2021-11-18 11:56:30|952.8|952.4|952.8|952.4|953|952.4|952.8|952.4|0
1637236600000|2021-11-18 11:56:40|953|952.6|953.2|952.8|953.2|953|953|952.6|2193
1637236620000|2021-11-18 11:57:00|953||953||953||953||0
1637236630000|2021-11-18 11:57:10|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1637236700000|2021-11-18 11:58:20|953|952.6|953.6|953.2|953.6|953.2|953|952.6|11380
1637236710000|2021-11-18 11:58:30|953.8|953.4|953.6|953.2|953.8|953.6|953.6|953.2|1851
1637236810000|2021-11-18 12:00:10|953.4|953|953|952.8|953.4|953|953|952.8|4993
1637236820000|2021-11-18 12:00:20|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1637236830000|2021-11-18 12:00:30|953|952.6|953|952.6|953|952.6|953|952.6|1214
1637236840000|2021-11-18 12:00:40|953.2|952.8|953.2|952.8|953.2|953|953.2|952.6|2932
1637236890000|2021-11-18 12:01:30|953.4|953|953.4|953|953.4|953|953.2|952.8|291
1637236930000|2021-11-18 12:02:10|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953|3097
1637236950000|2021-11-18 12:02:30|953.4|953|952.8|952.6|953.6|953|952.6|952.4|6091
1637236970000|2021-11-18 12:02:50|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|0
1637236980000|2021-11-18 12:03:00|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1637237000000|2021-11-18 12:03:20|952.6|952.6|952.6|952.4|952.6|952.6|952.6|952.4|3531
1637237010000|2021-11-18 12:03:30|952.8||952.8||952.8||952.8||0
1637237040000|2021-11-18 12:04:00|952.6|952.2|952.6|952.2|952.8|952.2|952.4|952|1163
1637237050000|2021-11-18 12:04:10|952.4|952|952.4|952.2|952.6|952.2|952.4|952|0
1637237090000|2021-11-18 12:04:50|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|3980
1637237100000|2021-11-18 12:05:00|||||||||1066
1637237150000|2021-11-18 12:05:50|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|72
1637237180000|2021-11-18 12:06:20|952.4|952.2|952.6|952.4|952.6|952.4|952.4|952|3528
1637237210000|2021-11-18 12:06:50|952.2|952|952.2|951.8|952.2|952|952.2|951.8|7221
1637237260000|2021-11-18 12:07:40|952||952||952||952||0
1637237280000|2021-11-18 12:08:00|951.8|951.6|952|951.6|952|951.6|951.8|951.6|2779
1637237290000|2021-11-18 12:08:10|951.8|951.4|951.4|951|951.8|951.4|951.4|951|5930
1637237300000|2021-11-18 12:08:20|951.6|951.2|951.8|951.4|951.8|951.6|951.6|951.2|1438
1637237310000|2021-11-18 12:08:30|951.6|951.6|951.8|951.4|951.8|951.6|951.6|951.4|500
1637237330000|2021-11-18 12:08:50|952|951.6|952|951.6|952|951.6|952|951.6|3449
1637237340000|2021-11-18 12:09:00|951.8|951.4|951.8|951.4|951.8|951.4|951.8|951.4|0
1637237350000|2021-11-18 12:09:10|952|951.6|952|951.6|952|951.6|951.8|951.4|0
1637237400000|2021-11-18 12:10:00|951.8|951.4|952|951.6|952|951.6|951.6|951.4|4442
1637237410000|2021-11-18 12:10:10|951.8|951.8|952|951.6|952|951.8|951.8|951.6|3396
1637237420000|2021-11-18 12:10:20|951.8||951.8||951.8||951.8||0
1637237430000|2021-11-18 12:10:30|951.6|951.4|951.6|951.2|951.8|951.4|951.6|951.2|4352
1637237440000|2021-11-18 12:10:40|951.4|951|951.4|951.2|951.4|951.2|951.4|951|1
1637237450000|2021-11-18 12:10:50|951.2|951|951.4|951|951.4|951|951.2|951|600
1637237460000|2021-11-18 12:11:00|951.2|950.8|951.4|951.2|951.4|951.2|951.2|950.8|8568
1637237480000|2021-11-18 12:11:20||951||951.2||951.2||951|222
1637237500000|2021-11-18 12:11:40|951.2|951|951.2|950.8|951.2|951|951.2|950.8|2282
1637237520000|2021-11-18 12:12:00|951||951.2||951.2||951||0
1637237530000|2021-11-18 12:12:10|951.4|951|951.4|951|951.4|951|951.4|951|1015
1637237560000|2021-11-18 12:12:40|951.2||951.2||951.2||951.2||0
1637237570000|2021-11-18 12:12:50|951|950.8|951.2|950.8|951.2|950.8|951|950.8|2580
1637237580000|2021-11-18 12:13:00|951||951||951||951||0
1637237610000|2021-11-18 12:13:30|950.8|950.6|951|950.6|951|950.6|950.8|950.4|734
1637237620000|2021-11-18 12:13:40||950.4||950.6||950.6||950.4|0
1637237710000|2021-11-18 12:15:10||950.8||950.8||950.8||950.8|1464
1637237770000|2021-11-18 12:16:10|951.2|951|951.2|950.8|951.4|951|951|950.8|7381
1637237790000|2021-11-18 12:16:30|951||951||951.2||951||0
1637237810000|2021-11-18 12:16:50|||||||||452
1637237820000|2021-11-18 12:17:00|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|2355
1637237860000|2021-11-18 12:17:40|951|950.8|951|950.8|951|950.8|951|950.8|2758
1637237870000|2021-11-18 12:17:50|950.8|950.6|951|950.6|951|950.6|950.8|950.6|289
1637237890000|2021-11-18 12:18:10|950.8|950.4|950.2|950|951|950.4|950.2|950|7604
1637237900000|2021-11-18 12:18:20|950.4||950.4||950.4||950.4||0
1637237910000|2021-11-18 12:18:30|950.2||950.2||950.2||950.2||0
1637237930000|2021-11-18 12:18:50|950.4|950.2|950.4|950|950.4|950.2|950.4|950|8702
1637237960000|2021-11-18 12:19:20|950.6|950.2|951.2|950.8|951.4|951|950.6|950|21912
1637238010000|2021-11-18 12:20:10|951.4|951|951.6|951.2|951.6|951.4|951.4|950.8|19474
1637238020000|2021-11-18 12:20:20|951.4|951|951.2|950.8|951.4|951|951|950.8|5341
1637238030000|2021-11-18 12:20:30|951.4||951.2||951.4||951.2||0
1637238080000|2021-11-18 12:21:20|951.4|951|951.6|951.2|951.6|951.2|951.4|951|4911
1637238180000|2021-11-18 12:23:00|951.4|951|951.4|951.2|951.6|951.2|951.2|950.8|13219
1637238190000|2021-11-18 12:23:10|||||||||554
1637238210000|2021-11-18 12:23:30|951.2|951|951.2|950.8|951.2|951|951.2|950.8|2173
1637238220000|2021-11-18 12:23:40||951||951||951||950.8|0
1637238230000|2021-11-18 12:23:50||950.8||950.8||950.8||950.8|263
1637238240000|2021-11-18 12:24:00|951|950.6|951|950.8|951|950.8|951|950.6|0
1637238270000|2021-11-18 12:24:30|950.8|950.6|950.4|950.2|950.8|950.6|950.4|950.2|4048
1637238280000|2021-11-18 12:24:40|950.6|950|950.6|950.4|950.6|950.4|950.6|950|6537
1637238290000|2021-11-18 12:24:50|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|6399
1637238330000|2021-11-18 12:25:30|||||||||263
1637238380000|2021-11-18 12:26:20|951|950.6|951.2|951|951.4|951|951|950.6|8892
1637238390000|2021-11-18 12:26:30|951|950.8|951|950.6|951|950.8|951|950.6|1691
1637238400000|2021-11-18 12:26:40|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.6|15
1637238410000|2021-11-18 12:26:50|951|950.6|951|950.6|951.2|950.8|951|950.6|0
1637238420000|2021-11-18 12:27:00|951.2|950.8|951|950.6|951.2|950.8|951|950.6|0
1637238430000|2021-11-18 12:27:10|950.8|950.8|951|950.8|951|950.8|950.8|950.8|500
1637238440000|2021-11-18 12:27:20|951.2|951|951.4|951|951.4|951.2|951.2|951|488
1637238450000|2021-11-18 12:27:30|||||||||300
1637238490000|2021-11-18 12:28:10|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|4466
1637238500000|2021-11-18 12:28:20|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|3250
1637238510000|2021-11-18 12:28:30|951.4||951.6||951.6||951.4||0
1637238520000|2021-11-18 12:28:40|951.4|951.4|951.6|951.4|951.6|951.4|951.4|951.2|3366
1637238550000|2021-11-18 12:29:10|951.4|951.2|951.4|951.2|951.6|951.2|951.4|951.2|4314
1637238590000|2021-11-18 12:29:50|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|2440
1637238600000|2021-11-18 12:30:00||951.4||951.4||951.4||951.4|0
1637238610000|2021-11-18 12:30:10|951.8|951.6|952|951.6|952|951.6|951.8|951.6|8588
1637238640000|2021-11-18 12:30:40|951.8|951.4|951.6|951.4|951.8|951.4|951.6|951.4|9382
1637238650000|2021-11-18 12:30:50|951.4|951.2|951.4|951.2|951.6|951.2|951.4|951.2|3285
1637238700000|2021-11-18 12:31:40|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.2|2289
1637238720000|2021-11-18 12:32:00|951.4|951.2|951.4|951|951.4|951.2|951.4|951|518
1637238730000|2021-11-18 12:32:10|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|0
1637238740000|2021-11-18 12:32:20|951.4|951|951.4|951|951.4|951.2|951.4|951|8865
1637238850000|2021-11-18 12:34:10|951.6|951.2|951.8|951.4|951.8|951.4|951.4|951|32180
1637238860000|2021-11-18 12:34:20|951.6|951.2|951.2|950.8|951.6|951.2|951|950.8|11525
1637238870000|2021-11-18 12:34:30|951|950.6|951|950.6|951.2|950.6|950.8|950.6|5187
1637238970000|2021-11-18 12:36:10|950.8|950.4|950|949.8|951|950.4|950|949.6|20672
1637238980000|2021-11-18 12:36:20||949.6||949.8||949.8||949.6|0
1637239000000|2021-11-18 12:36:40|950.2|949.6|950.4|950|950.4|950|950.2|949.6|3148
1637239010000|2021-11-18 12:36:50|950.2||950.4||950.4||950.2||0
1637239040000|2021-11-18 12:37:20|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950.2|1911
1637239070000|2021-11-18 12:37:50||950.4||950.4||950.4||950.4|0
1637239080000|2021-11-18 12:38:00|950.8|950.6|951|950.6|951|950.6|950.8|950.6|942
1637239130000|2021-11-18 12:38:50|950.8|950.4|950.4|950.2|950.8|950.4|950.4|950.2|3847
1637239140000|2021-11-18 12:39:00|950.2|950|950.2|949.8|950.2|950|950.2|949.8|28
1637239150000|2021-11-18 12:39:10||950||950||950||950|0
1637239160000|2021-11-18 12:39:20|950.4|950.2|950|949.8|950.4|950.2|950|949.6|2287
1637239170000|2021-11-18 12:39:30|950.2||950.2||950.2||950||2
1637239220000|2021-11-18 12:40:20|950.4|950|950.2|950|950.4|950|950.2|949.8|26
1637239230000|2021-11-18 12:40:30|950.4|950.2|950.4|950|950.4|950.2|950.2|950|250
1637239240000|2021-11-18 12:40:40|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1637239270000|2021-11-18 12:41:10|950||950||950||950||0
1637239280000|2021-11-18 12:41:20|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|2313
1637239290000|2021-11-18 12:41:30|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|736
1637239300000|2021-11-18 12:41:40|949.4||949.4||949.4||949.4||0
1637239310000|2021-11-18 12:41:50|949.2|949|949|948.6|949.2|949|949|948.6|112
1637239320000|2021-11-18 12:42:00|949.2|948.8|949.4|949|949.4|949|949.2|948.8|1756
1637239330000|2021-11-18 12:42:10|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1637239340000|2021-11-18 12:42:20|949.4||949.4||949.4||949.4||1243
1637239360000|2021-11-18 12:42:40|949.2|949|949.4|949.2|949.6|949.2|949|948.8|6066
1637239370000|2021-11-18 12:42:50|949.6||949.4||949.6||949.4||0
1637239380000|2021-11-18 12:43:00|949.2|949|949.2|948.8|949.2|949|949.2|948.8|1141
1637239390000|2021-11-18 12:43:10|949.4|949|949.4|949|949.4|949|949.4|949|1890
1637239400000|2021-11-18 12:43:20|949.2||949.2||949.2||949.2||781
1637239430000|2021-11-18 12:43:50|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|20
1637239440000|2021-11-18 12:44:00|949.6||949.6||949.6||949.6||0
1637239460000|2021-11-18 12:44:20|949.4||949.6||949.6||949.4||2161
1637239470000|2021-11-18 12:44:30|949.4||949.4||949.4||949.4||0
1637239510000|2021-11-18 12:45:10|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|500
1637239520000|2021-11-18 12:45:20|949.6||949.4||949.6||949.4||1066
1637239540000|2021-11-18 12:45:40|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|2646
1637239550000|2021-11-18 12:45:50|949.8|949.4|950|949.4|950|949.4|949.8|949.4|475
1637239560000|2021-11-18 12:46:00|949.8|949.6|949.6|949.4|950|949.6|949.6|949.4|3241
1637239570000|2021-11-18 12:46:10|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|231
1637239580000|2021-11-18 12:46:20|949.2|949|949.4|949.2|949.4|949.2|949.2|949|1138
1637239610000|2021-11-18 12:46:50|949.2|949|949.2|949|949.2|949|949.2|948.8|1570
1637239620000|2021-11-18 12:47:00|949|948.8|949|948.6|949|948.8|949|948.6|857
1637239630000|2021-11-18 12:47:10|948.8||948.8||948.8||948.8||0
1637239640000|2021-11-18 12:47:20|949|948.8|948.8|948.6|949|948.8|948.8|948.6|5934
1637239680000|2021-11-18 12:48:00|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|247
1637239690000|2021-11-18 12:48:10|949|948.8|949.2|948.8|949.2|948.8|948.8|948.4|17578
1637239700000|2021-11-18 12:48:20|949.4|949|949.4|949|949.4|949|949.4|949|0
1637239710000|2021-11-18 12:48:30|949.2|949.2|949.8|949.4|949.8|949.4|949.2|949|7439
1637239720000|2021-11-18 12:48:40|949.6|949.6|949.6|949.4|949.8|949.6|949.4|949.2|2515
1637239750000|2021-11-18 12:49:10|||||||||475
1637239770000|2021-11-18 12:49:30|949.8|949.6|949.8|949.6|950|949.6|949.8|949.6|2249
1637239780000|2021-11-18 12:49:40|||||||||132
1637239790000|2021-11-18 12:49:50|950|949.4|950|949.6|950|949.6|949.8|949.4|2128
1637239800000|2021-11-18 12:50:00|949.8||949.8||949.8||949.8||0
1637239810000|2021-11-18 12:50:10|950|949.4|949.8|949.4|950|949.4|949.6|949.4|0
1637239820000|2021-11-18 12:50:20|949.6||949.8||949.8||949.6||0
1637239840000|2021-11-18 12:50:40|950|949.6|949.8|949.4|950|949.6|949.6|949.4|1354
1637239880000|2021-11-18 12:51:20||949.6||949.6||949.6||949.6|0
1637239900000|2021-11-18 12:51:40|||||||||484
1637239920000|2021-11-18 12:52:00|949.6|949.4|949.6|949.4|949.8|949.4|949.6|949.4|4969
1637239950000|2021-11-18 12:52:30|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|690
1637239960000|2021-11-18 12:52:40|949.8|949.6|949.8|949.6|949.8|949.6|949.6|949.6|1
1637239970000|2021-11-18 12:52:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|594
1637240020000|2021-11-18 12:53:40|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949|2197
1637240030000|2021-11-18 12:53:50|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|4033
1637240040000|2021-11-18 12:54:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.2|10570
1637240050000|2021-11-18 12:54:10|949.8||949.8||949.8||949.8||0
1637240070000|2021-11-18 12:54:30|949.6||949.6||949.6||949.6||0
1637240080000|2021-11-18 12:54:40|949.4|949.2|949.4|949.2|949.6|949.2|949.4|949.2|3322
1637240100000|2021-11-18 12:55:00|949.6||949.6||949.6||949.4||244
1637240140000|2021-11-18 12:55:40|949.4||949.6||949.6||949.4||536
1637240150000|2021-11-18 12:55:50|949.4||949.4||949.4||949.4||0
1637240160000|2021-11-18 12:56:00|949.6||949.6||949.6||949.4||0
1637240180000|2021-11-18 12:56:20|949.8|949.4|949.6|949.2|949.8|949.6|949.6|949.2|1609
1637240220000|2021-11-18 12:57:00|949.8|949.4|949.6|949.2|949.8|949.6|949.4|949.2|3664
1637240250000|2021-11-18 12:57:30|949.4||949.4||949.4||949.4||450
1637240260000|2021-11-18 12:57:40|949.6||949.6||949.6||949.6||501
1637240270000|2021-11-18 12:57:50|949.8|949.4|950|949.6|950|949.6|949.8|949.4|8181
1637240280000|2021-11-18 12:58:00|949.8|949.8|950.2|949.8|950.2|949.8|949.8|949.6|12067
1637240290000|2021-11-18 12:58:10|||||||||500
1637240310000|2021-11-18 12:58:30|950.4|950|950.6|950.4|950.6|950.4|950.4|950|9160
1637240320000|2021-11-18 12:58:40|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.4|3691
1637240330000|2021-11-18 12:58:50|950.6|950.4|950.6|950.4|950.8|950.4|950.6|950.4|5707
1637240360000|2021-11-18 12:59:20|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.4|2223
1637240370000|2021-11-18 12:59:30|951|950.4|950.6|950.4|951|950.4|950.6|950.4|1443
1637240380000|2021-11-18 12:59:40|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|2284
1637240410000|2021-11-18 13:00:10|950.6|950|950.2|949.8|950.6|950|950.2|949.8|1053
1637240450000|2021-11-18 13:00:50||950||950||950||950|0
1637240460000|2021-11-18 13:01:00|950|949.8|950|949.8|950|949.8|950|949.8|3147
1637240470000|2021-11-18 13:01:10|950.2|949.6|949.8|949.6|950.2|949.6|949.8|949.6|303
1637240480000|2021-11-18 13:01:20|||||||||2285
1637240500000|2021-11-18 13:01:40|950|949.8|950|949.8|950|949.8|950|949.8|3919
1637240510000|2021-11-18 13:01:50|||||||||399
1637240520000|2021-11-18 13:02:00|||||||||246
1637240550000|2021-11-18 13:02:30|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|9208
1637240560000|2021-11-18 13:02:40|949.6||949.6||949.6||949.6||0
1637240580000|2021-11-18 13:03:00|949.8|949.2|949.2|948.8|949.8|949.2|949.2|948.8|2295
1637240610000|2021-11-18 13:03:30||949||949||949||949|0
1637240630000|2021-11-18 13:03:50|||||||||1232
1637240670000|2021-11-18 13:04:30|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|4916
1637240700000|2021-11-18 13:05:00|949.4|949|949.4|949|949.6|949|949.2|949|2791
1637240710000|2021-11-18 13:05:10|949.6|949.2|949.4|949|949.6|949.2|949.4|949|0
1637240770000|2021-11-18 13:06:10|949.2||949.2||949.4||949.2||0
1637240780000|2021-11-18 13:06:20|949.4||949.4||949.4||949.4||600
1637240940000|2021-11-18 13:09:00|949.6|949.2|949.6|949.4|949.6|949.4|949.4|949.2|6397
1637240960000|2021-11-18 13:09:20|949.4|949.2|949.4|949|949.4|949.2|949.4|949|3685
1637241010000|2021-11-18 13:10:10|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|1282
1637241070000|2021-11-18 13:11:10|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|10838
1637241080000|2021-11-18 13:11:20|949.8|949.6|949.8|949.6|950|949.6|949.8|949.6|1212
1637241090000|2021-11-18 13:11:30|950|949.4|949.8|949.4|950|949.4|949.6|949.4|3231
1637241100000|2021-11-18 13:11:40|949.6||949.6||949.6||949.6||0
1637241110000|2021-11-18 13:11:50|949.8||949.8||949.8||949.8||0
1637241120000|2021-11-18 13:12:00|949.6|949.2|949.4|949.2|949.6|949.2|949.4|949.2|736
1637241130000|2021-11-18 13:12:10|949.6|949|949.6|949.4|949.6|949.4|949.6|949|56
1637241140000|2021-11-18 13:12:20||949.2||949.2||949.2||949.2|0
1637241160000|2021-11-18 13:12:40|949.4||949.4||949.4||949.4||0
1637241200000|2021-11-18 13:13:20|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|3453
1637241220000|2021-11-18 13:13:40|949.2|949|949.2|949|949.2|949|949.2|949|1254
1637241230000|2021-11-18 13:13:50|949|948.8|949.4|949|949.4|949|949|948.8|5176
1637241240000|2021-11-18 13:14:00|949.2|948.8|949.2|948.8|949.2|949|949|948.8|10022
1637241250000|2021-11-18 13:14:10|949|949|949.2|949|949.2|949|949|948.8|1136
1637241260000|2021-11-18 13:14:20|949.4|949.2|949.4|949|949.6|949.2|949.2|949|1322
1637241270000|2021-11-18 13:14:30|949.2||949.4||949.4||949.2||0
1637241280000|2021-11-18 13:14:40|949.2||949.2||949.2||949.2||0
1637241300000|2021-11-18 13:15:00|949.4||949.2||949.4||949.2||0
1637241310000|2021-11-18 13:15:10|949.4||949.2||949.4||949.2||0
1637241330000|2021-11-18 13:15:30|949.4|949.2|949.2|949|949.4|949.2|949.2|949|1907
1637241380000|2021-11-18 13:16:20|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949|1358
1637241400000|2021-11-18 13:16:40|949.2|949|949.4|949.2|949.4|949.2|949.2|949|10366
1637241410000|2021-11-18 13:16:50|||||||||539
1637241430000|2021-11-18 13:17:10|949.2|949|949|948.6|949.2|949|948.8|948.6|9305
1637241440000|2021-11-18 13:17:20|949.2|948.8|949.6|949.2|950|949.6|949.2|948.6|53104
1637241450000|2021-11-18 13:17:30|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1637241460000|2021-11-18 13:17:40|949.6|949.6|950|949.8|950|949.8|949.6|949.6|7160
1637241470000|2021-11-18 13:17:50|||||||||264
1637241480000|2021-11-18 13:18:00|||||||||448
1637241510000|2021-11-18 13:18:30|949.8|949.6|949.6|949.4|950|949.6|949.6|949.2|10023
1637241520000|2021-11-18 13:18:40|||||||||5
1637241560000|2021-11-18 13:19:20|949.4|949.2|949.2|948.8|949.4|949.2|949.2|948.8|2090
1637241570000|2021-11-18 13:19:30|949|948.6|949|948.6|949|948.6|949|948.6|0
1637241580000|2021-11-18 13:19:40|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|0
1637241600000|2021-11-18 13:20:00|948.8|948.6|949|948.8|949|948.8|948.8|948.6|5617
1637241620000|2021-11-18 13:20:20|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1918
1637241720000|2021-11-18 13:22:00|949.2|948.8|949.2|948.8|949.2|949|949.2|948.8|7828
1637241730000|2021-11-18 13:22:10|949|948.6|949.2|948.8|949.2|948.8|948.8|948.6|4983
1637241740000|2021-11-18 13:22:20|949||949||949||949||2619
1637241750000|2021-11-18 13:22:30|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|1369
1637241760000|2021-11-18 13:22:40|949|948.8|949|948.6|949|948.8|949|948.6|0
1637241770000|2021-11-18 13:22:50|948.8||948.8||948.8||948.8||0
1637241790000|2021-11-18 13:23:10|948.6|948.4|948.8|948.4|948.8|948.6|948.4|948.2|9560
1637241800000|2021-11-18 13:23:20|949|948.6|949.2|949|949.2|949|949|948.4|4122
1637241810000|2021-11-18 13:23:30|949.4||949.2||949.4||949.2||603
1637241840000|2021-11-18 13:24:00|949.4|948.8|948.4|948|949.4|948.8|948.4|948|15235
1637241850000|2021-11-18 13:24:10|948.2|947.8|948|947.6|948.2|947.8|947.6|947.4|7508
1637241860000|2021-11-18 13:24:20||947.8||947.8||947.8||947.8|1
1637241880000|2021-11-18 13:24:40|948.2|947.6|947.8|947.4|948.2|947.6|947.4|947.2|13323
1637241890000|2021-11-18 13:24:50|948|947.6|948|947.6|948|947.8|947.8|947.4|3008
1637241900000|2021-11-18 13:25:00|947.8|947.4|947.4|947.2|947.8|947.4|947.4|947|1671
1637241920000|2021-11-18 13:25:20|947.2|947|947.2|946.8|947.2|947|947|946.6|20
1637241930000|2021-11-18 13:25:30|947|947|947.2|946.8|947.2|947|947|946.8|799
1637241950000|2021-11-18 13:25:50|947.4|947|947.6|947.2|947.6|947.2|947.4|947|1378
1637242000000|2021-11-18 13:26:40||947.4||947.4||947.4||947.4|0
1637242010000|2021-11-18 13:26:50|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|2603
1637242020000|2021-11-18 13:27:00|948|947.8|948.2|948|948.2|948|948|947.8|3304
1637242030000|2021-11-18 13:27:10|948|947.8|948.2|947.8|948.2|947.8|948|947.8|1657
1637242040000|2021-11-18 13:27:20|948.4||948.2||948.4||948.2||0
1637242050000|2021-11-18 13:27:30|948|948|948|947.8|948|948|948|947.8|3301
1637242060000|2021-11-18 13:27:40|948.2|947.6|948|947.8|948.2|947.8|948|947.6|0
1637242070000|2021-11-18 13:27:50|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|30
1637242080000|2021-11-18 13:28:00||947.4||947.4||947.4||947.4|857
1637242090000|2021-11-18 13:28:10|947.6|947.2|947.4|947.2|947.6|947.2|947.4|947.2|262
1637242100000|2021-11-18 13:28:20|947.2|947|947.2|947|947.2|947|947.2|947|634
1637242140000|2021-11-18 13:29:00|947|946.8|947.2|947|947.2|947|947|946.6|1216
1637242150000|2021-11-18 13:29:10||946.8||946.8||946.8||946.8|3273
1637242200000|2021-11-18 13:30:00|947.4|947|947.8|947.2|947.8|947.4|947.4|946.8|13608
1637242210000|2021-11-18 13:30:10|947.6|947.4|947.6|947.2|947.8|947.4|947.4|947.2|2625
1637242220000|2021-11-18 13:30:20|947.4|947|947.4|947|947.4|947|947.4|947|264
1637242230000|2021-11-18 13:30:30|947.2||947.2||947.2||947.2||0
1637242240000|2021-11-18 13:30:40|947|946.8|946.8|946.4|947|946.8|946.6|946.2|3363
1637242270000|2021-11-18 13:31:10|947|946.6|946.8|946.4|947|946.6|946.8|946.4|2937
1637242280000|2021-11-18 13:31:20|946.6|946.6|947|946.6|947|946.6|946.6|946.6|525
1637242290000|2021-11-18 13:31:30|946.8|946.4|946.8|946.6|947|946.6|946.8|946.4|265
1637242300000|2021-11-18 13:31:40|947||947||947||947||21
1637242320000|2021-11-18 13:32:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|4264
1637242330000|2021-11-18 13:32:10|947|946.6|947|946.6|947|946.6|947|946.6|2076
1637242360000|2021-11-18 13:32:40|946.8|946.4|946.6|946.2|947|946.4|946.6|946.2|7508
1637242380000|2021-11-18 13:33:00|946.8|946.4|947|946.6|947|946.6|946.8|946.4|504
1637242390000|2021-11-18 13:33:10|946.8||946.8||946.8||946.8||389
1637242400000|2021-11-18 13:33:20|946.6|946.2|946.6|946.2|946.8|946.6|946.6|946.2|42
1637242410000|2021-11-18 13:33:30|946.8|946.4|947|946.6|947|946.6|946.8|946.4|528
1637242530000|2021-11-18 13:35:30|947.2|946.8|947.4|947.2|947.4|947.2|947.2|946.8|8131
1637242540000|2021-11-18 13:35:40|947.2|947|947|946.6|947.2|947|947|946.6|2017
1637242560000|2021-11-18 13:36:00|947.2|946.8|947.2|946.8|947.2|947|947.2|946.8|6391
1637242570000|2021-11-18 13:36:10|947.4|947|947.2|946.8|947.6|947.2|947.2|946.8|7035
1637242580000|2021-11-18 13:36:20|947.4|947|947.2|946.8|947.4|947|947.2|946.8|0
1637242590000|2021-11-18 13:36:30|947|946.6|946.8|946.4|947|946.6|946.6|946.4|3060
1637242600000|2021-11-18 13:36:40|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946|1122
1637242630000|2021-11-18 13:37:10|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|22
1637242640000|2021-11-18 13:37:20|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|2601
1637242660000|2021-11-18 13:37:40|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|1750
1637242680000|2021-11-18 13:38:00|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.2|1471
1637242690000|2021-11-18 13:38:10|946.6|946.2|946.6|946.4|946.8|946.4|946.6|946.2|283
1637242700000|2021-11-18 13:38:20|946.4|946.2|946|945.8|946.4|946.2|946|945.6|4016
1637242710000|2021-11-18 13:38:30|946.2|946|946.4|946|946.4|946|946.2|946|27
1637242720000|2021-11-18 13:38:40|946.2||946.2||946.2||946.2||0
1637242730000|2021-11-18 13:38:50|946|945.8|946|945.6|946.2|946|946|945.4|1581
1637242740000|2021-11-18 13:39:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1637242770000|2021-11-18 13:39:30|945.6|945.6|945.8|945.6|945.8|945.6|945.6|945.6|809
1637242780000|2021-11-18 13:39:40|946||946||946||946||1179
1637242790000|2021-11-18 13:39:50|945.8|945.4|946|945.6|946|945.6|945.8|945.4|0
1637242820000|2021-11-18 13:40:20|946.2|945.8|945.8|945.4|946.2|946|945.8|945.4|10630
1637242830000|2021-11-18 13:40:30|946|945.6|945.8|945.4|946|945.6|945.6|945.4|1622
1637242840000|2021-11-18 13:40:40|||||||||3752
1637242850000|2021-11-18 13:40:50|945.6||945.6||945.6||945.6||113
1637242860000|2021-11-18 13:41:00|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|2500
1637242920000|2021-11-18 13:42:00|945.8|945.6|945.6|945.4|945.8|945.6|945.6|945.4|5742
1637242930000|2021-11-18 13:42:10|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|5226
1637242940000|2021-11-18 13:42:20|945.4|945|945.6|945.4|945.6|945.4|945.2|945|6416
1637242950000|2021-11-18 13:42:30|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|245
1637242980000|2021-11-18 13:43:00|945.4||945.4||945.4||945.4||0
1637242990000|2021-11-18 13:43:10|945.2|945|945.2|945|945.2|945|945.2|945|563
1637243000000|2021-11-18 13:43:20|945.4|945.2|945.2|945|945.4|945.2|945.2|945|1469
1637243010000|2021-11-18 13:43:30|945.4|944.8|944.8|944.4|945.4|944.8|944.8|944.4|13148
1637243020000|2021-11-18 13:43:40|944.6|944.6|944.6|944.2|944.6|944.6|944.6|944.2|2978
1637243040000|2021-11-18 13:44:00|944.4||944.4||944.4||944.4||1446
1637243060000|2021-11-18 13:44:20|944.6|944|944.6|944.2|944.6|944.4|944.6|944|491
1637243080000|2021-11-18 13:44:40|944.8|944.4|944.6|944.4|944.8|944.6|944.6|944.4|1
1637243100000|2021-11-18 13:45:00|944.8||944.8||944.8||944.8||563
1637243110000|2021-11-18 13:45:10|944.6||944.6||944.6||944.6||1500
1637243150000|2021-11-18 13:45:50|944.8||944.8||944.8||944.8||0
1637243170000|2021-11-18 13:46:10|944.6||944.6||944.8||944.6||0
1637243190000|2021-11-18 13:46:30|944.8|944.6|945|944.6|945|944.8|944.8|944.6|51
1637243220000|2021-11-18 13:47:00|945.2|944.8|945.8|945.4|945.8|945.4|945.2|944.8|34659
1637243250000|2021-11-18 13:47:30|945.6|945.2|945.6|945.2|945.8|945.2|945.4|945.2|3880
1637243260000|2021-11-18 13:47:40|945.4|945|945.4|945.2|945.4|945.2|945.4|945|95
1637243310000|2021-11-18 13:48:30|945.6||945.6||945.6||945.6||606
1637243370000|2021-11-18 13:49:30|945.4|945|945.2|944.8|945.4|945|945.2|944.8|2000
1637243380000|2021-11-18 13:49:40|945.4|945|945.2|945|945.4|945|945.2|944.8|26
1637243390000|2021-11-18 13:49:50|945|944.8|945.2|945|945.2|945|945|944.8|45
1637243400000|2021-11-18 13:50:00|||||||||48
1637243410000|2021-11-18 13:50:10|945|944.8|945|944.8|945|944.8|944.8|944.6|3253
1637243420000|2021-11-18 13:50:20||944.6||944.6||944.6||944.6|0
1637243430000|2021-11-18 13:50:30|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|0
1637243440000|2021-11-18 13:50:40||944.6||944.6||944.6||944.6|0
1637243450000|2021-11-18 13:50:50|945|944.8|945|944.6|945|944.8|945|944.6|3014
1637243470000|2021-11-18 13:51:10|944.8|944.4|944.4|944.2|944.8|944.4|944.4|944.2|581
1637243480000|2021-11-18 13:51:20|944.2|944|944.4|944|944.4|944|944.2|944|2726
1637243490000|2021-11-18 13:51:30|944.2||944.2||944.4||944.2||3031
1637243500000|2021-11-18 13:51:40|944.4||944.4||944.4||944.2||546
1637243510000|2021-11-18 13:51:50|944.6|944.2|944.4|944.2|944.6|944.4|944.4|944.2|3729
1637243520000|2021-11-18 13:52:00|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|552
1637243530000|2021-11-18 13:52:10|944.8|944.2|944.2|944|944.8|944.2|944.2|944|970
1637243540000|2021-11-18 13:52:20|944|943.8|944.4|943.8|944.4|943.8|944|943.8|5684
1637243550000|2021-11-18 13:52:30|944.2|944|944.2|943.8|944.4|944|944.2|943.8|0
1637243560000|2021-11-18 13:52:40|944.4||944.2||944.4||944.2||0
1637243570000|2021-11-18 13:52:50|944.4|944|944.6|944.2|944.6|944.2|944.4|944|1841
1637243600000|2021-11-18 13:53:20|944.4|944|944.2|943.8|944.4|944|944.2|943.8|1478
1637243680000|2021-11-18 13:54:40|944|943.6|943.8|943.6|944.2|943.6|943.6|943.4|12743
1637243710000|2021-11-18 13:55:10|944|943.8|944|943.6|944|943.8|944|943.6|1403
1637243720000|2021-11-18 13:55:20|944.2|943.8|944.2|944|944.2|944|944.2|943.8|1528
1637243740000|2021-11-18 13:55:40|||||||||90
1637243760000|2021-11-18 13:56:00|944|943.8|944.2|943.8|944.2|943.8|944|943.8|1828
1637243770000|2021-11-18 13:56:10|944|943.6|944|943.6|944.2|943.6|944|943.6|0
1637243780000|2021-11-18 13:56:20|944.2|943.8|944.2|943.8|944.2|943.8|944|943.8|0
1637243790000|2021-11-18 13:56:30||944||944||944||944|1736
1637243810000|2021-11-18 13:56:50|944|943.8|944|943.8|944|943.8|944|943.8|48
1637243830000|2021-11-18 13:57:10|944.2|944|944.2|944|944.2|944|944.2|944|34
1637243840000|2021-11-18 13:57:20|944|943.8|944|943.8|944.2|943.8|944|943.8|2441
1637243870000|2021-11-18 13:57:50|943.8|943.6|943.6|943.4|943.8|943.8|943.6|943.4|2086
1637243880000|2021-11-18 13:58:00|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|825
1637243900000|2021-11-18 13:58:20|943.4|943.2|943.6|943.2|943.6|943.4|943.4|943.2|3069
1637243930000|2021-11-18 13:58:50|943.4||943.4||943.4||943.4||1000
1637243940000|2021-11-18 13:59:00|943.2|943|943|942.6|943.2|943|943|942.6|1497
1637243960000|2021-11-18 13:59:20|943.2|942.8|943|942.8|943.4|943|943|942.8|9170
1637243980000|2021-11-18 13:59:40|943.2|943|943.2|942.8|943.2|943|943.2|942.8|1126
1637243990000|2021-11-18 13:59:50|943.4|943|943.6|943.4|943.6|943.4|943.2|942.8|12277
1637244000000|2021-11-18 14:00:00|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|3107
1637244010000|2021-11-18 14:00:10|944|943.6|943.8|943.6|944|943.6|943.8|943.4|0
1637244020000|2021-11-18 14:00:20|944|943.4|943.8|943.4|944|943.4|943.6|943.4|557
1637244030000|2021-11-18 14:00:30||943.6||943.4||943.6||943.4|0
1637244040000|2021-11-18 14:00:40|944|943.6|944.2|943.8|944.2|943.8|944|943.6|224
1637244060000|2021-11-18 14:01:00||944||943.8||944||943.8|0
1637244070000|2021-11-18 14:01:10|944.4|944|944.4|944|944.4|944|944.4|944|0
1637244080000|2021-11-18 14:01:20|944.2|943.8|944.2|943.8|944.2|943.8|944|943.8|50
1637244090000|2021-11-18 14:01:30||944||943.8||944||943.8|0
1637244100000|2021-11-18 14:01:40|944.4|944|944.4|944|944.4|944.2|944.2|944|8206
1637244150000|2021-11-18 14:02:30|944.2|943.8|944|943.6|944.2|943.8|943.8|943.6|8409
1637244160000|2021-11-18 14:02:40|944.2||944||944.2||944||0
1637244180000|2021-11-18 14:03:00|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.4|472
1637244210000|2021-11-18 14:03:30|944|943.4|943.4|943.2|944|943.4|943.4|943.2|10943
1637244220000|2021-11-18 14:03:40|943.2|943|943.2|942.8|943.2|943|943.2|942.8|8555
1637244230000|2021-11-18 14:03:50|943.4|943|943.4|943.2|943.4|943.2|943.4|943|501
1637244240000|2021-11-18 14:04:00|943.2|943|943.4|943|943.4|943|943.2|943|671
1637244250000|2021-11-18 14:04:10|943.2|942.8|943.2|942.8|943.2|943|943.2|942.8|3017
1637244270000|2021-11-18 14:04:30|943.4|943|943.2|942.8|943.4|943.2|943.2|942.8|525
1637244280000|2021-11-18 14:04:40|943.4|943|943.4|943|943.4|943|943.2|943|603
1637244300000|2021-11-18 14:05:00|943.6|943.2|943.8|943.6|943.8|943.6|943.6|943.2|1366
1637244310000|2021-11-18 14:05:10|943.6|943.4|943.6|943.2|943.8|943.4|943.4|943|3091
1637244350000|2021-11-18 14:05:50|943.4|943|943.2|942.8|943.6|943|943.2|942.8|1738
1637244360000|2021-11-18 14:06:00|943.4|943|943|942.8|943.4|943|942.8|942.6|4984
1637244370000|2021-11-18 14:06:10|943.2|943|943.2|942.8|943.4|943|943.2|942.8|1313
1637244380000|2021-11-18 14:06:20|943.4|943|943.6|943.2|943.6|943.2|943.4|943|0
1637244400000|2021-11-18 14:06:40|943.4|943.4|943.6|943.2|943.6|943.4|943.4|943.2|1196
1637244420000|2021-11-18 14:07:00|943.4|943|943.4|943.2|943.6|943.2|943.2|943|1788
1637244430000|2021-11-18 14:07:10||943||943||943||943|204
1637244460000|2021-11-18 14:07:40|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|0
1637244480000|2021-11-18 14:08:00|943|943|943.6|943.2|943.6|943.4|943|942.8|15812
1637244490000|2021-11-18 14:08:10|943.4|943|943.4|943|943.4|943|943.4|943|0
1637244500000|2021-11-18 14:08:20|943.6||943.4||943.6||943.4||0
1637244510000|2021-11-18 14:08:30|||||||||122
1637244540000|2021-11-18 14:09:00|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|1329
1637244610000|2021-11-18 14:10:10|943.4|943|943.2|942.8|943.4|943|943.2|942.8|2175
1637244620000|2021-11-18 14:10:20|943.4|943|943.4|943|943.4|943.2|943.4|943|503
1637244630000|2021-11-18 14:10:30|943.6|943.2|943.6|943.2|943.6|943.4|943.4|943.2|1
1637244700000|2021-11-18 14:11:40|943.4||943.4||943.4||943.4||0
1637244710000|2021-11-18 14:11:50|943.6|943|943|942.8|943.6|943|943|942.6|3025
1637244730000|2021-11-18 14:12:10|943.2|943|943.2|943|943.4|943.2|943.2|942.8|1323
1637244760000|2021-11-18 14:12:40|943|942.8|943|942.6|943|942.8|943|942.6|11
1637244770000|2021-11-18 14:12:50||942.8||942.6||942.8||942.6|28
1637244780000|2021-11-18 14:13:00|943.2|942.8|943.4|943|943.4|943|943.2|942.8|608
1637244790000|2021-11-18 14:13:10|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|0
1637244810000|2021-11-18 14:13:30|943.4||943.4||943.4||943.4||683
1637244820000|2021-11-18 14:13:40|||||||||1538
1637244830000|2021-11-18 14:13:50|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|4206
1637244840000|2021-11-18 14:14:00|943.4||943.6||943.6||943.4||1400
1637244850000|2021-11-18 14:14:10|943.4|943|943.2|942.8|943.6|943|943|942.6|2018
1637244860000|2021-11-18 14:14:20|943||943.2||943.2||943||0
1637244880000|2021-11-18 14:14:40|943||943||943||943||0
1637244890000|2021-11-18 14:14:50|943.2|943|943.2|942.8|943.4|943|943.2|942.8|580
1637244900000|2021-11-18 14:15:00|943.4|943|943.4|943|943.4|943|943.4|943|0
1637244930000|2021-11-18 14:15:30|943.2|943.2|943.2|943|943.2|943.2|943.2|943|624
1637244940000|2021-11-18 14:15:40|943|942.8|943|942.8|943|942.8|943|942.8|44
1637245020000|2021-11-18 14:17:00|943.2|943|943.4|943.2|943.6|943.2|943.2|942.8|6476
1637245030000|2021-11-18 14:17:10|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|7456
1637245040000|2021-11-18 14:17:20|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|1936
1637245050000|2021-11-18 14:17:30||943.6||943.6||943.6||943.6|334
1637245080000|2021-11-18 14:18:00|943.6|943.4|943.8|943.6|943.8|943.6|943.6|943.4|1738
1637245090000|2021-11-18 14:18:10|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|10
1637245100000|2021-11-18 14:18:20|943.6||943.6||943.6||943.6||265
1637245130000|2021-11-18 14:18:50|||||||||1480
1637245140000|2021-11-18 14:19:00|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|489
1637245150000|2021-11-18 14:19:10||943.4||943.4||943.4||943.4|0
1637245160000|2021-11-18 14:19:20|943.6|943.6|943.6|943.4|943.6|943.6|943.6|943.4|879
1637245170000|2021-11-18 14:19:30|943.8|943.6|943.8|943.4|944|943.8|943.8|943.4|3766
1637245180000|2021-11-18 14:19:40|944|943.6|944.2|943.8|944.2|943.8|944|943.6|7966
1637245220000|2021-11-18 14:20:20|944||944||944||944||0
1637245230000|2021-11-18 14:20:30|944.2|943.6|943.8|943.6|944.2|943.6|943.8|943.6|834
1637245240000|2021-11-18 14:20:40||943.4||943.6||943.6||943.4|0
1637245300000|2021-11-18 14:21:40|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.4|3238
1637245310000|2021-11-18 14:21:50|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|1548
1637245320000|2021-11-18 14:22:00|943.6||943.6||943.6||943.6||0
1637245330000|2021-11-18 14:22:10|943.8|943.6|943.8|943.4|943.8|943.6|943.6|943.4|1
1637245350000|2021-11-18 14:22:30|943.6|943.2|943.4|943.2|943.6|943.2|943.4|943.2|728
1637245430000|2021-11-18 14:23:50|943.6|943|943.2|943|943.6|943|943.2|943|3000
1637245440000|2021-11-18 14:24:00|943.4|942.8|943|942.8|943.4|942.8|943|942.8|128
1637245450000|2021-11-18 14:24:10|943.2|943|943|942.8|943.2|943|943|942.8|1969
1637245470000|2021-11-18 14:24:30|943.2|943|943.2|943|943.2|943|943.2|943|493
1637245480000|2021-11-18 14:24:40|943.4|943.2|943.4|943|943.4|943.2|943.4|943|3195
1637245510000|2021-11-18 14:25:10|943.2|943.2|943.4|943|943.6|943.2|943.2|943|3267
1637245540000|2021-11-18 14:25:40|943.2|942.8|943|942.8|943.2|942.8|943|942.8|2870
1637245550000|2021-11-18 14:25:50|943.2|943|943.2|942.8|943.4|943|943|942.8|1256
1637245570000|2021-11-18 14:26:10||943||942.8||943||942.8|0
1637245580000|2021-11-18 14:26:20||943||942.8||943||942.8|0
1637245610000|2021-11-18 14:26:50||943||942.8||943||942.8|2000
1637245660000|2021-11-18 14:27:40||943||943||943||943|205
1637245690000|2021-11-18 14:28:10|||||||||63
1637245710000|2021-11-18 14:28:30|943.4|943.2|943.4|943.2|943.4|943.2|943.2|943|4608
1637245720000|2021-11-18 14:28:40|943.2|943|943.4|943|943.4|943|943.2|943|99
1637245750000|2021-11-18 14:29:10|943.2|942.8|943|942.8|943.4|942.8|943|942.8|4137
1637245760000|2021-11-18 14:29:20|942.8|942.6|943.4|943.2|943.4|943.2|942.8|942.6|5929
1637245770000|2021-11-18 14:29:30||943||943||943||943|0
1637245790000|2021-11-18 14:29:50|943.6|943.2|943.4|943|943.6|943.4|943.4|943|10420
1637245800000|2021-11-18 14:30:00|943.2|942.8|942.8|942.6|943.4|942.8|942.8|942.6|2715
1637245810000|2021-11-18 14:30:10|942.6|942.4|942.2|942|942.6|942.4|942|941.6|22367
1637245820000|2021-11-18 14:30:20|942.4|942.2|942.2|941.8|942.6|942.4|942.2|941.8|4460
1637245830000|2021-11-18 14:30:30|942.4|942|942.6|942.2|942.6|942.4|942.4|942|19247
1637245840000|2021-11-18 14:30:40|942.4|942|942.4|942|942.6|942.2|942.2|941.8|1353
1637245850000|2021-11-18 14:30:50|942.2|941.8|942.6|942.2|942.6|942.4|942.2|941.8|9470
1637245860000|2021-11-18 14:31:00||942.4||942.4||942.4||942.4|0
1637245870000|2021-11-18 14:31:10|942.4|942.2|942.2|942|942.4|942.4|942|941.6|16270
1637245880000|2021-11-18 14:31:20|942.4|942.2|942.8|942.4|942.8|942.6|942.4|942|5945
1637245890000|2021-11-18 14:31:30|942.6|942.6|942.8|942.4|942.8|942.6|942.6|942.4|1215
1637245910000|2021-11-18 14:31:50|943|942.6|943.2|942.8|943.2|943|942.8|942.6|16313
1637245920000|2021-11-18 14:32:00|943||943||943.2||943||100
1637245930000|2021-11-18 14:32:10|943.2|942.6|942.6|942.2|943.2|942.6|942.4|942.2|1874
1637245940000|2021-11-18 14:32:20||942.4||942.2||942.4||942.2|299
1637245970000|2021-11-18 14:32:50|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|6189
1637245980000|2021-11-18 14:33:00|942.8|942.6|942|941.6|942.8|942.6|941.8|941.6|26540
1637245990000|2021-11-18 14:33:10|941.8|941.4|941.2|940.8|942|941.4|941|940.6|16992
1637246000000|2021-11-18 14:33:20|941|940.6|941.4|941|941.4|941.2|941|940.6|4609
1637246010000|2021-11-18 14:33:30|941.6|941.2|942|941.8|942|941.8|941.6|941.2|3114
1637246020000|2021-11-18 14:33:40|942.2|942|942.4|942|942.4|942.2|942.2|942|2522
1637246040000|2021-11-18 14:34:00|942.2|941.8|942.2|941.8|942.4|942|942|941.8|8742
1637246050000|2021-11-18 14:34:10|942|941.6|942|941.6|942.2|941.6|942|941.6|0
1637246060000|2021-11-18 14:34:20|942.2||942||942.2||942||0
1637246070000|2021-11-18 14:34:30|941.8|941.4|941.8|941.4|942|941.6|941.6|941.2|523
1637246080000|2021-11-18 14:34:40||941.2||941.4||941.4||941.2|0
1637246090000|2021-11-18 14:34:50|942|941.6|942.2|941.6|942.2|941.8|942|941.6|3602
1637246100000|2021-11-18 14:35:00|942|941.8|942.2|941.8|942.2|941.8|942|941.8|0
1637246120000|2021-11-18 14:35:20|942|941.6|941|940.6|942.2|941.6|940.8|940.2|34024
1637246130000|2021-11-18 14:35:30|940.8|940.4|941|940.6|941|940.6|940.6|940.4|682
1637246140000|2021-11-18 14:35:40|940.6|940.4|940.6|940.4|940.6|940.6|940.6|940.4|0
1637246150000|2021-11-18 14:35:50|940.8|940.6|941|940.6|941|940.6|940.8|940.6|2345
1637246160000|2021-11-18 14:36:00|940.8|940.4|941|940.6|941|940.6|940.8|940.4|11531
1637246170000|2021-11-18 14:36:10|941.2|940.8|941.6|941.2|941.6|941.4|941.2|940.8|6879
1637246180000|2021-11-18 14:36:20|941.4|941|941.4|941|941.4|941|941.2|941|5727
1637246200000|2021-11-18 14:36:40|941.2|940.8|941|940.6|941.2|940.8|941|940.6|878
1637246210000|2021-11-18 14:36:50|941.2|940.8|941.4|941|941.4|941|941.2|940.8|2699
1637246230000|2021-11-18 14:37:10|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|1864
1637246240000|2021-11-18 14:37:20|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.2|3466
1637246250000|2021-11-18 14:37:30|941.6|941.6|941.8|941.4|941.8|941.6|941.6|941.4|49
1637246260000|2021-11-18 14:37:40|941.6|941.2|941.4|941.2|941.6|941.2|941.4|941.2|3300
1637246270000|2021-11-18 14:37:50|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|280
1637246280000|2021-11-18 14:38:00|941.8|941.4|942|941.6|942|941.6|941.8|941.4|4237
1637246300000|2021-11-18 14:38:20|||||||||1000
1637246310000|2021-11-18 14:38:30|942.2|941.8|942.4|942|942.4|942|942.2|941.6|3227
1637246320000|2021-11-18 14:38:40|942.2|941.6|941.4|941|942.4|941.6|941|940.8|45221
1637246330000|2021-11-18 14:38:50|||||||||2113
1637246350000|2021-11-18 14:39:10|941.6|941.2|941.2|940.8|941.8|941.6|941.2|940.8|17902
1637246360000|2021-11-18 14:39:20|941||941||941||941||1152
1637246370000|2021-11-18 14:39:30|940.8|940.6|940.4|940|940.8|940.6|940.2|940|6560
1637246380000|2021-11-18 14:39:40|940.6|940.2|940.6|940.2|940.8|940.4|940.6|940|5510
1637246390000|2021-11-18 14:39:50|940.8||940.6||940.8||940.6||0
1637246400000|2021-11-18 14:40:00|940.8|940.4|941.2|940.8|941.2|941|940.8|940.4|17196
1637246410000|2021-11-18 14:40:10||941||941||941||941|2319
1637246420000|2021-11-18 14:40:20|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|15
1637246430000|2021-11-18 14:40:30|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|1551
1637246450000|2021-11-18 14:40:50|941.4|941|940.8|940.6|941.6|941|940.8|940.4|26117
1637246460000|2021-11-18 14:41:00||940.4||940.4||940.4||940.2|350
1637246470000|2021-11-18 14:41:10|941|940.2|941|940.6|941.2|940.8|940.8|940.2|26716
1637246500000|2021-11-18 14:41:40|940.8|940.4|940.8|940.4|940.8|940.6|940.4|940.2|18256
1637246510000|2021-11-18 14:41:50||940.6||940.6||940.6||940.6|0
1637246520000|2021-11-18 14:42:00|941|940.8|941|940.8|941|940.8|941|940.8|3502
1637246530000|2021-11-18 14:42:10|940.8|940.6|940.4|940|941.2|940.6|940.2|940|44444
1637246540000|2021-11-18 14:42:20|940.2|940.2|940.6|940|940.6|940.4|940.2|940|18870
1637246550000|2021-11-18 14:42:30|940.8|940.2|940.8|940.6|941|940.8|940.6|940.2|25093
1637246560000|2021-11-18 14:42:40|||||||||895
1637246570000|2021-11-18 14:42:50|940.6|940.4|940.4|940|940.6|940.4|940.4|940|18015
1637246590000|2021-11-18 14:43:10|940.2|939.8|940.2|939.6|940.2|939.8|939.8|939.4|16675
1637246610000|2021-11-18 14:43:30|940.4|939.8|940.4|940|940.4|940.2|940.4|939.8|2093
1637246620000|2021-11-18 14:43:40||939.8||940||940||939.8|0
1637246640000|2021-11-18 14:44:00|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940.2|2674
1637246660000|2021-11-18 14:44:20|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|3394
1637246670000|2021-11-18 14:44:30|940.4|940.4|940.6|940.2|940.6|940.4|940.4|940.2|2780
1637246700000|2021-11-18 14:45:00|940.8|940.4|941|940.6|941|940.8|940.8|940.2|7293
1637246710000|2021-11-18 14:45:10|941.2|941|941.6|941.2|941.6|941.2|941.2|941|3177
1637246720000|2021-11-18 14:45:20|||||||||500
1637246740000|2021-11-18 14:45:40|941.4|941|940.8|940.6|941.6|941|940.4|940.2|39237
1637246750000|2021-11-18 14:45:50|941|940.8|941|940.6|941.2|940.8|941|940.4|1181
1637246760000|2021-11-18 14:46:00||940.4||940.6||940.6||940.4|0
1637246780000|2021-11-18 14:46:20||940.8||940.8||940.8||940.8|682
1637246790000|2021-11-18 14:46:30|940.8|940.6|940.6|940.2|940.8|940.6|940.6|940|7276
1637246810000|2021-11-18 14:46:50||940.4||940.4||940.4||940.4|217
1637246830000|2021-11-18 14:47:10|940.8|940.2|940|939.6|940.8|940.2|940|939.6|13579
1637246880000|2021-11-18 14:48:00|939.8|939.4|939.2|938.6|940|939.4|939|938.6|28483
1637246890000|2021-11-18 14:48:10||938.8||939||939||938.8|0
1637246900000|2021-11-18 14:48:20|||||||||1126
1637246910000|2021-11-18 14:48:30|939|938.8|938.8|938.6|939|939|938.6|938.4|3143
1637246920000|2021-11-18 14:48:40|939|938.8|939.6|939.2|939.6|939.2|939|938.8|8522
1637246940000|2021-11-18 14:49:00|939.8||939.8||939.8||939.8||0
1637246950000|2021-11-18 14:49:10|939.6|939|939.2|938.8|939.6|939|938.8|938.6|13338
1637246960000|2021-11-18 14:49:20|939.4|939|939.4|939.2|939.4|939.2|939.4|939|2393
1637246980000|2021-11-18 14:49:40|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|1830
1637246990000|2021-11-18 14:49:50|939.4|939|939.2|938.8|939.6|939|939|938.8|12615
1637247000000|2021-11-18 14:50:00|939|938.6|938.6|938.2|939|938.8|938.2|938|20849
1637247010000|2021-11-18 14:50:10|938.4|938|938.4|938|938.4|938.2|938.4|938|473
1637247020000|2021-11-18 14:50:20|938.2|937.8|938.2|937.8|938.6|937.8|937.8|937.4|52381
1637247030000|2021-11-18 14:50:30|938.4|938|938.4|938|938.6|938.4|938.4|937.8|2089
1637247040000|2021-11-18 14:50:40|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|62
1637247050000|2021-11-18 14:50:50|938|937.6|938.6|938.2|938.8|938.4|938|937.6|14160
1637247060000|2021-11-18 14:51:00|938.8||938.8||938.8||938.6||0
1637247070000|2021-11-18 14:51:10|938.6|938|938.4|938|938.6|938|938.2|938|720
1637247080000|2021-11-18 14:51:20|938.2|938.2|938.6|938|938.6|938.2|938.2|938|496
1637247090000|2021-11-18 14:51:30|938.4||938.4||938.4||938.4||0
1637247110000|2021-11-18 14:51:50|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|24
1637247120000|2021-11-18 14:52:00|938.8|938.4|939.6|939.2|939.6|939.2|938.8|938.2|15963
1637247140000|2021-11-18 14:52:20|939.4|939.4|939.6|939.4|939.8|939.4|939.4|939.2|584
1637247150000|2021-11-18 14:52:30|939.4|939.2|939.8|939.4|939.8|939.4|939.4|939.2|734
1637247160000|2021-11-18 14:52:40|939.6|939.2|939.2|938.8|939.6|939.4|939|938.8|4348
1637247170000|2021-11-18 14:52:50|939.4|938.6|938.8|938.4|939.4|938.6|938.8|938.4|2906
1637247180000|2021-11-18 14:53:00|938.6|938.2|938.8|938.4|938.8|938.4|938|937.8|13394
1637247190000|2021-11-18 14:53:10||938.2||938.4||938.4||938.2|0
1637247200000|2021-11-18 14:53:20|938.6|938.2|938.4|938|938.6|938.2|938.2|937.8|4269
1637247220000|2021-11-18 14:53:40|938.2|937.8|938.2|937.6|938.4|937.8|938.2|937.6|1
1637247230000|2021-11-18 14:53:50||937.8||937.6||937.8||937.6|0
1637247240000|2021-11-18 14:54:00||937.8||938||938||937.8|0
1637247270000|2021-11-18 14:54:30|938.4|937.8|937.8|937.4|938.4|937.8|937.6|937.4|13576
1637247300000|2021-11-18 14:55:00|938|937.6|937.8|937.6|938.2|937.8|937.8|937.6|8865
1637247310000|2021-11-18 14:55:10|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|10784
1637247320000|2021-11-18 14:55:20|||||||||3805
1637247330000|2021-11-18 14:55:30|937.8|937.6|937.8|937.6|937.8|937.6|937.6|937.6|1019
1637247340000|2021-11-18 14:55:40||937.4||937.4||937.4||937.4|0
1637247350000|2021-11-18 14:55:50|||||||||700
1637247360000|2021-11-18 14:56:00|938|937.6|938|937.8|938|937.8|938|937.6|6084
1637247400000|2021-11-18 14:56:40|938.2|938|938.2|938|938.2|938|938.2|938|2049
1637247410000|2021-11-18 14:56:50||937.8||938||938||937.8|0
1637247440000|2021-11-18 14:57:20|938.4|938.2|938.4|938|938.4|938.2|938.2|938|3542
1637247460000|2021-11-18 14:57:40|938.6|938.2|938.6|938.2|938.8|938.4|938.6|938.2|2165
1637247500000|2021-11-18 14:58:20|938.8|938.4|939|938.6|939|938.8|938.8|938.4|3919
1637247530000|2021-11-18 14:58:50|||||||||743
1637247560000|2021-11-18 14:59:20|938.8|938.4|938.4|938|939|938.4|938.2|938|10729
1637247570000|2021-11-18 14:59:30|938.2||938.2||938.2||938.2||1177
1637247590000|2021-11-18 14:59:50|938|937.8|937.8|937.4|938|938|937.6|937.4|13410
1637247600000|2021-11-18 15:00:00|937.6||937.6||937.8||937.6||2616
1637247610000|2021-11-18 15:00:10|937.4|937.2|937.2|936.8|937.4|937.2|936.6|936.4|10770
1637247620000|2021-11-18 15:00:20|937.4|937|937.4|937|937.6|937.2|937.2|936.8|7274
1637247630000|2021-11-18 15:00:30||937.2||937.2||937.2||937.2|3
1637247640000|2021-11-18 15:00:40|||||||||8
1637247650000|2021-11-18 15:00:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|2688
1637247660000|2021-11-18 15:01:00||937.2||937.2||937.2||937.2|200
1637247740000|2021-11-18 15:02:20|937.4|937.4|938|937.6|938|937.8|937.4|937.4|12338
1637247750000|2021-11-18 15:02:30|937.8|937.4|938|937.4|938|937.6|937.8|937.4|0
1637247760000|2021-11-18 15:02:40||937.6||937.6||937.6||937.6|0
1637247770000|2021-11-18 15:02:50|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|1912
1637247790000|2021-11-18 15:03:10|938|937.8|938.2|937.8|938.2|937.8|938|937.6|4248
1637247800000|2021-11-18 15:03:20|938.4|938|938.4|938|938.6|938.2|938.4|938|7590
1637247820000|2021-11-18 15:03:40|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|1821
1637247830000|2021-11-18 15:03:50|938.8|938.4|938.6|938.4|938.8|938.6|938.6|938.4|9370
1637247840000|2021-11-18 15:04:00|938.8|938.2|938.2|938|938.8|938.2|938.2|938|9060
1637247850000|2021-11-18 15:04:10|938.4|938.2|938.4|938|938.6|938.2|938.4|938|1422
1637247860000|2021-11-18 15:04:20|938.2||938.2||938.2||938.2||2025
1637247870000|2021-11-18 15:04:30|938|937.8|938|937.6|938|937.8|938|937.6|819
1637247920000|2021-11-18 15:05:20|937.8|937.4|937.2|937|938|937.4|937|936.8|14019
1637247940000|2021-11-18 15:05:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|231
1637247960000|2021-11-18 15:06:00|937.6|937.2|937.4|937|937.6|937.2|937.4|937|2256
1637247970000|2021-11-18 15:06:10|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937.2|1985
1637247980000|2021-11-18 15:06:20|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|0
1637247990000|2021-11-18 15:06:30|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1637248000000|2021-11-18 15:06:40|||||||||1249
1637248010000|2021-11-18 15:06:50|937.8|937.4|938.6|938.2|938.6|938.2|937.8|937.4|13170
1637248020000|2021-11-18 15:07:00|938.4||938.4||938.4||938.4||0
1637248030000|2021-11-18 15:07:10|938.2|938|938.2|938|938.4|938.2|938.2|938|3474
1637248040000|2021-11-18 15:07:20|938.4|937.8|938|937.8|938.4|937.8|938|937.8|905
1637248050000|2021-11-18 15:07:30|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|1106
1637248090000|2021-11-18 15:08:10|938|937.6|938|937.8|938|937.8|938|937.6|5057
1637248100000|2021-11-18 15:08:20|937.8|937.6|937.2|937|938|937.6|937.2|937|27985
1637248110000|2021-11-18 15:08:30|937|936.8|936.6|936.2|937.2|936.8|936.6|936.2|3699
1637248150000|2021-11-18 15:09:10|936.4||936.4||936.4||936.4||0
1637248160000|2021-11-18 15:09:20|936.2|936|935.8|935.4|936.2|936|935.6|935.4|28304
1637248200000|2021-11-18 15:10:00|936|935.6|936|935.6|936|935.8|936|935.6|12895
1637248210000|2021-11-18 15:10:10|935.8|935.4|935.8|935.4|936|935.8|935.6|935.4|10720
1637248240000|2021-11-18 15:10:40|935.6||935.6||935.8||935.6||8324
1637248260000|2021-11-18 15:11:00|935.4|935.2|935.6|935.2|935.6|935.2|935.2|935|17201
1637248270000|2021-11-18 15:11:10|935.8|935.4|935.8|935.6|935.8|935.6|935.6|935.2|9031
1637248280000|2021-11-18 15:11:20|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|1531
1637248290000|2021-11-18 15:11:30|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|6247
1637248300000|2021-11-18 15:11:40|||||||||73
1637248340000|2021-11-18 15:12:20|935.4|935.2|934.8|934.4|935.4|935.2|934.4|934.2|49031
1637248360000|2021-11-18 15:12:40|934.6||934.6||934.6||934.6||520
1637248380000|2021-11-18 15:13:00|934.4|934.2|934.4|934.2|934.6|934.4|934.4|934|1496
1637248390000|2021-11-18 15:13:10|934.2|934|934.2|934|934.2|934|934.2|934|4992
1637248400000|2021-11-18 15:13:20|934|933.8|933.2|932.8|934|933.8|933.2|932.8|66997
1637248410000|2021-11-18 15:13:30|933.4|933|932.8|932.6|933.8|933.2|932.8|932.6|5644
1637248420000|2021-11-18 15:13:40|933|932.8|933|932.8|933|932.8|933|932.8|1837
1637248440000|2021-11-18 15:14:00|933.2|932.6|933.2|933|933.4|933|933.2|932.6|4559
1637248450000|2021-11-18 15:14:10|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|2555
1637248460000|2021-11-18 15:14:20|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|2008
1637248480000|2021-11-18 15:14:40|934|933.8|934.2|934|934.2|934|934|933.8|3073
1637248500000|2021-11-18 15:15:00|||||||||692
1637248510000|2021-11-18 15:15:10|934|933.8|933.8|933.6|934.2|934|933.8|933.6|8873
1637248520000|2021-11-18 15:15:20|933.6|933.4|933|932.6|933.6|933.4|932.8|932.4|9225
1637248540000|2021-11-18 15:15:40|932.8|932.4|932.6|932.2|932.8|932.6|932.6|932.2|0
1637248560000|2021-11-18 15:16:00|932.8|932.4|933|932.6|933|932.6|932.6|932.2|9966
1637248570000|2021-11-18 15:16:10|933.2|932.8|932.8|932.4|933.2|933|932.8|932.4|3382
1637248580000|2021-11-18 15:16:20|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|0
1637248590000|2021-11-18 15:16:30|932.8||932.6||932.8||932.6||4408
1637248600000|2021-11-18 15:16:40|932.8|932.6|933|932.6|933|932.6|932.8|932.6|478
1637248640000|2021-11-18 15:17:20|933.2|932.8|933|932.6|933.2|932.8|933|932.6|4040
1637248670000|2021-11-18 15:17:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|5640
1637248680000|2021-11-18 15:18:00|933|932.6|933|932.6|933|932.6|932.8|932.6|3900
1637248690000|2021-11-18 15:18:10|932.8||932.8||932.8||932.8||1226
1637248720000|2021-11-18 15:18:40|||||||||1168
1637248740000|2021-11-18 15:19:00|932.6|932.4|931.8|931.4|932.6|932.4|931.6|931.2|26840
1637248750000|2021-11-18 15:19:10|931.6|931.2|932|931.6|932|931.6|931.6|931.2|14382
1637248760000|2021-11-18 15:19:20|931.8|931.4|931.8|931.6|932|931.6|931.8|931.4|2936
1637248770000|2021-11-18 15:19:30|||||||||960
1637248780000|2021-11-18 15:19:40|932|931.8|932|931.6|932|931.8|932|931.6|3387
1637248810000|2021-11-18 15:20:10|931.8|931.4|931.4|931.2|931.8|931.4|931.4|931.2|11719
1637248820000|2021-11-18 15:20:20|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|8089
1637248840000|2021-11-18 15:20:40|931.8|931.4|932|931.8|932|931.8|931.8|931.2|7689
1637248850000|2021-11-18 15:20:50|932.2|932|932.2|931.8|932.2|932|932.2|931.8|2004
1637248860000|2021-11-18 15:21:00|932.4|932|932.2|931.8|932.4|932|932.2|931.8|9014
1637248880000|2021-11-18 15:21:20|||||||||1030
1637248890000|2021-11-18 15:21:30|||||||||400
1637248900000|2021-11-18 15:21:40|932|931.6|932|931.6|932|931.8|931.8|931.6|15318
1637248930000|2021-11-18 15:22:10|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.4|8413
1637248940000|2021-11-18 15:22:20|932|931.6|932|931.6|932.2|932|932|931.6|2894
1637248950000|2021-11-18 15:22:30||931.8||931.8||931.8||931.8|0
1637248960000|2021-11-18 15:22:40|||||||||1110
1637248980000|2021-11-18 15:23:00|932.2|932|932.2|931.8|932.2|932|932.2|931.8|5450
1637248990000|2021-11-18 15:23:10|932|931.6|932|931.6|932.2|931.6|931.8|931.6|1975
1637249000000|2021-11-18 15:23:20|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1637249020000|2021-11-18 15:23:40|932.4|932|933|932.6|933|932.6|932.2|931.8|13717
1637249050000|2021-11-18 15:24:10|932.8|932.4|933|932.6|933|932.6|932.6|932.2|6042
1637249060000|2021-11-18 15:24:20|932.8||932.8||933||932.8||1593
1637249090000|2021-11-18 15:24:50|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|4590
1637249100000|2021-11-18 15:25:00||932.6||932.4||932.6||932.4|0
1637249130000|2021-11-18 15:25:30|933|932.6|933|932.8|933.2|932.8|932.8|932.4|8323
1637249140000|2021-11-18 15:25:40|933.2|933|933.2|932.8|933.2|933|933|932.8|3672
1637249150000|2021-11-18 15:25:50|933|932.6|933.2|932.8|933.2|932.8|932.8|932.6|1533
1637249160000|2021-11-18 15:26:00|933|932.6|932.8|932.4|933|932.6|932.6|932.4|2476
1637249230000|2021-11-18 15:27:10|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|6946
1637249240000|2021-11-18 15:27:20||932.6||932.4||932.6||932.4|0
1637249250000|2021-11-18 15:27:30|932.6|932.6|932.6|932.4|932.6|932.6|932.6|932.4|293
1637249260000|2021-11-18 15:27:40|932.4|932.2|932.4|932.2|932.6|932.2|932.4|932.2|5370
1637249280000|2021-11-18 15:28:00|932.2|932|932|931.6|932.2|932|931.8|931.6|8175
1637249290000|2021-11-18 15:28:10|932.2|931.8|932.2|931.8|932.2|932|932.2|931.6|3627
1637249300000|2021-11-18 15:28:20|||||||||20
1637249320000|2021-11-18 15:28:40||932||932||932||931.8|0
1637249330000|2021-11-18 15:28:50|932.4|932.2|933|932.8|933|932.8|932.4|932.2|13367
1637249340000|2021-11-18 15:29:00|933.2|933|933.4|933.2|933.6|933.2|933|932.8|2547
1637249350000|2021-11-18 15:29:10|933.2|933|933.2|933|933.4|933|933.2|933|2547
1637249360000|2021-11-18 15:29:20|933|932.8|933.4|933|933.4|933.2|932.8|932.6|12102
1637249370000|2021-11-18 15:29:30|933.6|933.2|934|933.8|934.2|933.8|933.6|933.2|7055
1637249380000|2021-11-18 15:29:40|933.8|933.6|934|933.6|934.2|933.8|933.8|933.6|721
1637249390000|2021-11-18 15:29:50|934.4|933.8|935|934.6|935|934.6|934.4|933.8|44640
1637249400000|2021-11-18 15:30:00|934.8|934.4|935.4|935|935.4|935|934.8|934.4|27142
1637249410000|2021-11-18 15:30:10|935.2|934.8|934.6|934.2|935.4|934.8|933.8|933.6|25897
1637249420000|2021-11-18 15:30:20|934.8|934.4|935.2|934.8|935.2|934.8|934.8|934.2|11201
1637249430000|2021-11-18 15:30:30||935||935||935||934.8|1889
1637249440000|2021-11-18 15:30:40|935|934.8|935.2|935|935.2|935|935|934.8|1530
1637249460000|2021-11-18 15:31:00|935|934.8|935|934.6|935.2|934.8|934.8|934.4|1123
1637249470000|2021-11-18 15:31:10|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.6|0
1637249490000|2021-11-18 15:31:30|935|934.6|934.8|934.6|935.2|934.6|934.8|934.6|2716
1637249500000|2021-11-18 15:31:40|935|934.8|934.8|934.6|935|934.8|934.8|934.6|3454
1637249510000|2021-11-18 15:31:50|||||||||2685
1637249520000|2021-11-18 15:32:00|934.6|934.4|934.2|934|934.6|934.4|934.2|933.6|7308
1637249530000|2021-11-18 15:32:10|934|933.8|934|933.8|934|933.8|934|933.6|601
1637249540000|2021-11-18 15:32:20|934.2|934|934.4|934|934.4|934|934|933.8|1810
1637249550000|2021-11-18 15:32:30||934.2||934.2||934.2||934.2|0
1637249560000|2021-11-18 15:32:40||934||934||934||934|0
1637249570000|2021-11-18 15:32:50|934.2||934.4||934.4||934.2||901
1637249580000|2021-11-18 15:33:00|||||||||44
1637249600000|2021-11-18 15:33:20|934.6|934.2|934.6|934.2|934.6|934.4|934.4|934.2|3705
1637249610000|2021-11-18 15:33:30|934.4|934|934.2|933.8|934.6|934.2|933|932.8|86677
1637249620000|2021-11-18 15:33:40|934.4|933.6|934|933.6|934.4|933.6|934|933.6|0
1637249630000|2021-11-18 15:33:50|934.2|933.8|934.8|934.6|935|934.6|934.2|933.8|18086
1637249640000|2021-11-18 15:34:00|935|934.4|934.8|934.4|935|934.6|934.6|934.2|12631
1637249650000|2021-11-18 15:34:10|934.6|934.2|934.6|934.2|934.8|934.2|934.4|934.2|4314
1637249660000|2021-11-18 15:34:20||934.4||934.4||934.4||934.4|0
1637249670000|2021-11-18 15:34:30|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|552
1637249690000|2021-11-18 15:34:50|||||||||107
1637249700000|2021-11-18 15:35:00|935|934.8|935|934.6|935|934.8|935|934.6|9853
1637249710000|2021-11-18 15:35:10|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|2020
1637249730000|2021-11-18 15:35:30|935|935|935.6|935.2|935.8|935.4|935|935|6312
1637249740000|2021-11-18 15:35:40||935.4||935.4||935.4||935.4|0
1637249750000|2021-11-18 15:35:50|935.4|935.2|935.8|935.4|936|935.6|935.4|935.2|9683
1637249770000|2021-11-18 15:36:10|936|935.6|936|935.6|936.2|935.6|936|935.6|54
1637249780000|2021-11-18 15:36:20|||||||||12
1637249790000|2021-11-18 15:36:30|936.2|935.8|936.4|936|936.4|936.2|936|935.6|31832
1637249800000|2021-11-18 15:36:40||936.2||936||936.2||936|11135
1637249810000|2021-11-18 15:36:50|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936|5847
1637249820000|2021-11-18 15:37:00|936.4|936|936.4|936|936.4|936|936.4|936|3239
1637249830000|2021-11-18 15:37:10|936.2|935.8|935.8|935.4|936.4|936|935.6|935.4|37430
1637249840000|2021-11-18 15:37:20|936|935.2|935.6|935.2|936|935.2|935.4|935.2|8260
1637249860000|2021-11-18 15:37:40|935.4|935|935|934.8|935.4|935|935|934.6|27108
1637249870000|2021-11-18 15:37:50|935.2|934.6|935|934.8|935.2|934.8|934.6|934.2|50385
1637249880000|2021-11-18 15:38:00|935.2|934.6|935|934.6|935.4|935|934.8|934.4|22767
1637249890000|2021-11-18 15:38:10|935.2|934.8|934.4|934|935.2|934.8|934.4|934|10214
1637249910000|2021-11-18 15:38:30|934.6|934.2|935|934.6|935|934.6|934.6|934.2|4955
1637249920000|2021-11-18 15:38:40|934.8|934.4|935|934.6|935|934.8|934.8|934.4|7817
1637249930000|2021-11-18 15:38:50|934.8||935||935||934.8||140
1637249950000|2021-11-18 15:39:10|935.2|934.8|935|934.8|935.2|934.8|935|934.8|857
1637249960000|2021-11-18 15:39:20|934.8|934.6|934.6|934.2|935|934.6|934.6|934.2|7152
1637249970000|2021-11-18 15:39:30|934.4|934|934.2|933.8|934.6|934|934|933.6|3003
1637249980000|2021-11-18 15:39:40|||||||||54
1637249990000|2021-11-18 15:39:50|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|5941
1637250000000|2021-11-18 15:40:00|934.4|934.4|934.6|934.4|934.6|934.4|934.4|934.2|4105
1637250010000|2021-11-18 15:40:10|934.8|934.6|935.2|934.8|935.2|934.8|934.8|934.6|5579
1637250020000|2021-11-18 15:40:20|935.4|935|935.4|935.2|935.4|935.2|935.4|935|0
1637250040000|2021-11-18 15:40:40|935.6|935.4|935.6|935.2|935.8|935.4|935.6|935.2|6650
1637250050000|2021-11-18 15:40:50|935.4|935|935.2|935|935.4|935|935.2|935|4315
1637250060000|2021-11-18 15:41:00|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935|2900
1637250070000|2021-11-18 15:41:10|935.2|935|935.2|935|935.2|935|935.2|935|1329
1637250080000|2021-11-18 15:41:20|935.4|935.2|935.4|935|935.4|935.2|935.4|935|3082
1637250090000|2021-11-18 15:41:30|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|6229
1637250110000|2021-11-18 15:41:50|935.4|935|935.2|935|935.4|935|935.2|935|889
1637250120000|2021-11-18 15:42:00|935.4|935.2|935.4|935|935.4|935.2|935.4|935|2426
1637250130000|2021-11-18 15:42:10||935.2||935.2||935.2||935.2|268
1637250140000|2021-11-18 15:42:20||935||935.2||935.2||935|54
1637250150000|2021-11-18 15:42:30|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|97
1637250200000|2021-11-18 15:43:20|935.4||935.4||935.4||935.4||48946
1637250210000|2021-11-18 15:43:30|935.6||935.4||935.6||935.4||16436
1637250220000|2021-11-18 15:43:40|935.2|935|934.6|934.2|935.2|935|934|933.8|35188
1637250230000|2021-11-18 15:43:50|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|5901
1637250240000|2021-11-18 15:44:00|||||||||654
1637250260000|2021-11-18 15:44:20|935|934.6|935|934.8|935|934.8|935|934.6|1798
1637250280000|2021-11-18 15:44:40|935.2|935|935.2|934.8|935.2|935|935.2|934.8|7336
1637250300000|2021-11-18 15:45:00||935||934.8||935||934.8|1668
1637250310000|2021-11-18 15:45:10|935||935||935.2||935||4575
1637250330000|2021-11-18 15:45:30|935.2|935|935.2|935|935.2|935|935.2|935|5012
1637250360000|2021-11-18 15:46:00|935.4|935.2|935.8|935.4|935.8|935.6|935.4|935.2|7083
1637250370000|2021-11-18 15:46:10|936|935.6|936.2|935.8|936.2|936|936|935.4|2551
1637250390000|2021-11-18 15:46:30||936||936||936||936|0
1637250400000|2021-11-18 15:46:40|936|935.8|936.2|935.8|936.2|935.8|936|935.8|4527
1637250420000|2021-11-18 15:47:00|936|935.6|935.6|935.2|936.2|935.6|935.4|935|20612
1637250430000|2021-11-18 15:47:10|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|1835
1637250450000|2021-11-18 15:47:30|935.6|935.4|935.6|935.4|935.8|935.4|935.6|935.4|902
1637250460000|2021-11-18 15:47:40|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|3177
1637250470000|2021-11-18 15:47:50|936|935.6|936|935.6|936|935.8|935.8|935.6|6101
1637250490000|2021-11-18 15:48:10|936.2|935.8|936|935.8|936.2|936|936|935.8|4812
1637250500000|2021-11-18 15:48:20|936.2||936||936.2||936||86
1637250510000|2021-11-18 15:48:30|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|9499
1637250520000|2021-11-18 15:48:40|935.6|935.2|935.6|935.2|935.8|935.4|935.2|935|3337
1637250550000|2021-11-18 15:49:10|935.8|935.4|936|935.6|936|935.6|935.8|935.2|2052
1637250560000|2021-11-18 15:49:20||935.8||935.8||935.8||935.8|0
1637250580000|2021-11-18 15:49:40|||||||||1200
1637250590000|2021-11-18 15:49:50|||||||||214
1637250600000|2021-11-18 15:50:00|||||||||414
1637250620000|2021-11-18 15:50:20|936.2|936|936.2|936|936.2|936|936|936|10983
1637250630000|2021-11-18 15:50:30|||||||||54
1637250640000|2021-11-18 15:50:40|||||||||1346
1637250660000|2021-11-18 15:51:00|936.4|936.2|936.8|936.4|936.8|936.6|936.2|936|7734
1637250670000|2021-11-18 15:51:10|937|936.6|937|936.6|937|936.8|937|936.6|0
1637250690000|2021-11-18 15:51:30|937.6|936.8|937.4|937|938|937.6|937.2|936.6|128364
1637250700000|2021-11-18 15:51:40|937.2|936.8|937.2|937|937.2|937|937|936.8|5863
1637250710000|2021-11-18 15:51:50|937.4|937.2|937.2|937|937.4|937.2|937.2|937|7082
1637250720000|2021-11-18 15:52:00|937|936.8|937|936.8|937|936.8|937|936.6|9441
1637250730000|2021-11-18 15:52:10||936.6||936.6||936.6||936.6|15000
1637250740000|2021-11-18 15:52:20|936.8|936.4|936.4|936.2|936.8|936.4|936.4|936.2|5474
1637250750000|2021-11-18 15:52:30|936.6|936.4|936.8|936.4|937|936.8|936.6|936.4|19969
1637250780000|2021-11-18 15:53:00|936.6|936.2|936.4|936|936.6|936.2|936.2|936|16224
1637250790000|2021-11-18 15:53:10|936.2||936.2||936.2||936.2||147
1637250800000|2021-11-18 15:53:20|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936|2956
1637250810000|2021-11-18 15:53:30||936.4||936.4||936.4||936.4|54
1637250820000|2021-11-18 15:53:40|936.4|936.2|936|935.6|936.4|936.2|936|935.6|6043
1637250860000|2021-11-18 15:54:20|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|3218
1637250880000|2021-11-18 15:54:40|935.8|935.4|936|935.6|936|935.8|935.6|935.4|9660
1637250890000|2021-11-18 15:54:50||935.8||935.8||935.8||935.8|258
1637250910000|2021-11-18 15:55:10|936.2|936|936.2|935.8|936.2|936|936|935.8|4200
1637250920000|2021-11-18 15:55:20|936||936||936||936||0
1637250930000|2021-11-18 15:55:30|936.2||936.2||936.2||936.2||94
1637250950000|2021-11-18 15:55:50|936.4|936|936.4|936|936.4|936.2|936.4|936|9215
1637250960000|2021-11-18 15:56:00|936.2|935.8|936.4|936|936.4|936.2|936.2|935.8|3519
1637250970000|2021-11-18 15:56:10|936.2|935.8|936.2|936|936.4|936.2|936.2|935.8|11712
1637250980000|2021-11-18 15:56:20|||||||||82
1637250990000|2021-11-18 15:56:30|936.4||936.4||936.4||936.4||1474
1637251000000|2021-11-18 15:56:40|936.2|936.2|936.4|936|936.4|936.2|936.2|936|8637
1637251020000|2021-11-18 15:57:00||936.2||936.2||936.2||936.2|212
1637251030000|2021-11-18 15:57:10|936.2|936|936|935.8|936.2|936|936|935.8|12748
1637251040000|2021-11-18 15:57:20|||||||||79
1637251050000|2021-11-18 15:57:30|935.8|935.6|936|935.6|936|935.6|935.8|935.4|10748
1637251070000|2021-11-18 15:57:50|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|4184
1637251080000|2021-11-18 15:58:00|936|935.6|935.8|935.6|936|935.6|935.8|935.6|1273
1637251090000|2021-11-18 15:58:10|936|935.8|936|935.6|936|935.8|936|935.6|461
1637251100000|2021-11-18 15:58:20|936.2|935.8|936.2|935.8|936.2|936|936.2|935.6|2131
1637251110000|2021-11-18 15:58:30|936.4|936|936.2|936|936.4|936.2|936.2|935.8|2184
1637251120000|2021-11-18 15:58:40|936|935.8|935.8|935.6|936|935.8|935.8|935.6|4295
1637251130000|2021-11-18 15:58:50|936|935.8|936|935.6|936|935.8|935.8|935.6|2747
1637251140000|2021-11-18 15:59:00||935.8||935.6||935.8||935.6|3363
1637251150000|2021-11-18 15:59:10|935.8|935.4|935.8|935.6|936|935.6|935.8|935.4|363
1637251160000|2021-11-18 15:59:20|||||||||728
1637251170000|2021-11-18 15:59:30|936|935.8|936|935.8|936|935.8|936|935.6|510
1637251180000|2021-11-18 15:59:40|936.2|936|936.2|935.8|936.4|936|936.2|935.8|3627
1637251200000|2021-11-18 16:00:00||936||936||936||935.8|432
1637251210000|2021-11-18 16:00:10|936|935.8|935.6|935.4|936|935.8|935.6|935.4|12217
1637251220000|2021-11-18 16:00:20|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|1000
1637251230000|2021-11-18 16:00:30|||||||||221
1637251240000|2021-11-18 16:00:40|||||||||242
1637251250000|2021-11-18 16:00:50|||||||||112
1637251260000|2021-11-18 16:01:00|||||||||316
1637251280000|2021-11-18 16:01:20|936|935.8|936|935.8|936|935.8|936|935.8|2617
1637251290000|2021-11-18 16:01:30|||||||||86
1637251310000|2021-11-18 16:01:50|||||||||54
1637251320000|2021-11-18 16:02:00|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.2|5032
1637251330000|2021-11-18 16:02:10|935.8|935.6|936|935.8|936|935.8|935.8|935.4|1294
1637251350000|2021-11-18 16:02:30||935.6||935.6||935.8||935.6|306
1637251360000|2021-11-18 16:02:40||935.8||935.6||935.8||935.6|6400
1637251400000|2021-11-18 16:03:20|935.8|935.8|935.6|935.4|935.8|935.8|935.6|935.4|6276
1637251410000|2021-11-18 16:03:30|935.4|935.2|935.4|935|935.6|935.2|935.4|935|1496
1637251430000|2021-11-18 16:03:50|||||||||245
1637251440000|2021-11-18 16:04:00|||||||||54
1637251460000|2021-11-18 16:04:20|935.2|934.8|935|934.6|935.4|934.8|934.8|934.6|7011
1637251470000|2021-11-18 16:04:30|934.8|934.4|934.8|934.6|934.8|934.6|934.6|934.4|2474
1637251480000|2021-11-18 16:04:40|935|934.8|935|934.6|935.2|934.8|935|934.6|5606
1637251490000|2021-11-18 16:04:50|934.8||934.8||934.8||934.8||0
1637251500000|2021-11-18 16:05:00|934.8|934.6|935.4|934.8|935.4|934.8|934.8|934.4|30
1637251510000|2021-11-18 16:05:10|935.6|935|935.8|935.4|935.8|935.4|935.6|935|1400
1637251520000|2021-11-18 16:05:20|935.6|935.2|936|935.6|936|935.6|935.6|935.2|198
1637251530000|2021-11-18 16:05:30|||||||||128
1637251540000|2021-11-18 16:05:40|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1637251560000|2021-11-18 16:06:00|936|935.6|935.8|935.4|936|935.6|935.8|935.4|118
1637251570000|2021-11-18 16:06:10|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1637251580000|2021-11-18 16:06:20|936|935.6|935.4|935|936|935.6|935.4|935|470
1637251590000|2021-11-18 16:06:30|935.6|935.2|935.6|935|935.6|935.2|935.4|934.8|0
1637251600000|2021-11-18 16:06:40|935.4|934.8|935.4|935|935.6|935|935.2|934.8|0
1637251610000|2021-11-18 16:06:50|936|935.4|935.8|935.2|936|935.4|935.8|935.2|706
1637251630000|2021-11-18 16:07:10|936|935.4|935.8|935.4|936|935.6|935.8|935.4|0
1637251650000|2021-11-18 16:07:30|936|935.6|935.8|935.4|936|935.6|935.8|935.4|1342
1637251660000|2021-11-18 16:07:40|936|935.6|936|935.6|936|935.6|936|935.6|203
1637251670000|2021-11-18 16:07:50|935.8|935.4|936|935.4|936|935.6|935.8|935.4|954
1637251680000|2021-11-18 16:08:00|935.8|935.2|936|935.6|936|935.6|935.8|935.2|0
1637251690000|2021-11-18 16:08:10|||||||||331
1637251710000|2021-11-18 16:08:30|936.2|935.8|936.4|935.8|936.6|936|936.2|935.8|102
1637251720000|2021-11-18 16:08:40|936.6|936.2|936.4|936|936.6|936.2|936.2|935.8|0
1637251730000|2021-11-18 16:08:50|936.6|935.8|936.2|935.8|936.6|936|936.2|935.8|366
1637251740000|2021-11-18 16:09:00|936.4|936|936.2|935.6|936.4|936|936.2|935.6|726
1637251750000|2021-11-18 16:09:10|936.4|935.8|936.4|935.8|936.4|936|936.2|935.6|0
1637251760000|2021-11-18 16:09:20|936.2|936|936.2|935.6|936.4|936|936.2|935.6|459
1637251770000|2021-11-18 16:09:30|936.4|935.8|936|935.4|936.4|935.8|936|935.4|170
1637251780000|2021-11-18 16:09:40|936.2|935.6|936|935.4|936.2|935.8|936|935.4|2437
1637251790000|2021-11-18 16:09:50|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|0
1637251830000|2021-11-18 16:10:30|936||936.2||936.2||936||0
1637251840000|2021-11-18 16:10:40|936|935.4|936|935.4|936.2|935.8|935.8|935.4|2083
1637251880000|2021-11-18 16:11:20|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|0
1637251900000|2021-11-18 16:11:40|936|935.4|936.2|935.6|936.2|935.6|936|935.4|0
1637251930000|2021-11-18 16:12:10|936|935.4|936.2|935.6|936.2|935.6|936|935.4|421
1637251940000|2021-11-18 16:12:20|936|935.4|936|935.6|936|935.6|935.8|935.4|0
1637251960000|2021-11-18 16:12:40|935.8|935.4|936.2|935.8|936.2|935.8|935.8|935.4|247
1637251970000|2021-11-18 16:12:50|936.4|936|936.2|935.8|936.4|936|936.2|935.8|1478
1637251980000|2021-11-18 16:13:00|936|935.6|936|935.6|936|935.6|936|935.6|0
1637251990000|2021-11-18 16:13:10|936.2|935.8|936.2|935.8|936.2|935.8|936|935.6|0
1637252010000|2021-11-18 16:13:30|936|935.6|936|935.6|936|935.6|936|935.6|0
1637252020000|2021-11-18 16:13:40|936.2|935.8|936|935.6|936.2|935.8|936|935.6|0
1637252030000|2021-11-18 16:13:50|936.2||936.2||936.2||936.2||0
1637252040000|2021-11-18 16:14:00|936.4|935.8|936|935.6|936.4|935.8|936|935.6|0
1637252050000|2021-11-18 16:14:10|936.2|935.8|936|935.6|936.2|935.8|936|935.6|0
1637252060000|2021-11-18 16:14:20|936.2|935.8|936|935.6|936.4|935.8|936|935.6|0
1637252070000|2021-11-18 16:14:30|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|649
1637252090000|2021-11-18 16:14:50|||||||||170
1637252100000|2021-11-18 16:15:00|936|935.6|936.2|935.8|936.4|936|936|935.6|0
1637252110000|2021-11-18 16:15:10|936.4|936|936.2|935.8|936.4|936|936.2|935.8|1225
1637252120000|2021-11-18 16:15:20|936.4|936|936.2|935.8|936.4|936|936.2|935.8|381
1637252130000|2021-11-18 16:15:30|936|935.6|936.6|936|936.6|936|936|935.6|322
1637252150000|2021-11-18 16:15:50|936.4|936.2|937.2|936.6|937.2|936.6|936.4|936|524
1637252160000|2021-11-18 16:16:00|937|936.4|936.8|936.4|937|936.4|936.8|936.4|136
1637252170000|2021-11-18 16:16:10|937|936.6|936.8|936.4|937.2|936.8|936.8|936.4|6
1637252190000|2021-11-18 16:16:30|936.6|936|936.6|936.2|936.6|936.2|936.6|936|441
1637252200000|2021-11-18 16:16:40|936.8|936.4|937|936.4|937|936.4|936.6|936.2|734
1637252210000|2021-11-18 16:16:50|936.8||936.8||936.8||936.8||0
1637252220000|2021-11-18 16:17:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|80
1637252230000|2021-11-18 16:17:10|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1637252240000|2021-11-18 16:17:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1637252250000|2021-11-18 16:17:30|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1637252260000|2021-11-18 16:17:40|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|0
1637252270000|2021-11-18 16:17:50|936.6|936.2|936.8|936.2|936.8|936.4|936.6|936|1435
1637252280000|2021-11-18 16:18:00|936.6|936.4|937|936.4|937|936.4|936.6|936.4|0
1637252300000|2021-11-18 16:18:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1637252310000|2021-11-18 16:18:30|937.2|936.6|937|936.4|937.2|936.6|937|936.4|200
1637252320000|2021-11-18 16:18:40|937.2|936.6|936.8|936.4|937.2|936.6|936.8|936.4|0
1637252330000|2021-11-18 16:18:50|||||||||73
1637252340000|2021-11-18 16:19:00|937|936.6|937|936.4|937|936.6|936.8|936.2|984
1637252350000|2021-11-18 16:19:10|936.8|936.6|936.8|936.2|937|936.6|936.8|936.2|7
1637252370000|2021-11-18 16:19:30|937|936.4|937|936.4|937|936.4|937|936.4|162
1637252380000|2021-11-18 16:19:40|936.8|936.2|937|936.4|937|936.4|936.8|936.2|0
1637252390000|2021-11-18 16:19:50|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|35
1637308860000|2021-11-19 08:01:00|946|940.8|944.4|943.6|946|943.6|944.4|940.8|874850
1637308870000|2021-11-19 08:01:10|944.6|943.8|945.4|944.6|945.6|944.6|944.6|943.8|4844
1637308880000|2021-11-19 08:01:20|945.2|944.8|942|941.2|945.2|944.8|942|941.2|19988
1637308890000|2021-11-19 08:01:30|941.8|941|942.2|941.2|942.4|941.2|941|940.4|9293
1637308900000|2021-11-19 08:01:40||941||941||941||941|158
1637308910000|2021-11-19 08:01:50||940.8||941||941||940.8|0
1637308920000|2021-11-19 08:02:00|942|941.2|942|940.8|942.2|941.2|942|940.6|0
1637308930000|2021-11-19 08:02:10|942.2|941|941.6|940.8|942.2|941|941.6|940.8|234
1637308950000|2021-11-19 08:02:30|942|941|942|941|942|941|942|941|0
1637308960000|2021-11-19 08:02:40|941.8|941.2|941.6|940.4|941.8|941.2|941.4|940.4|11353
1637308980000|2021-11-19 08:03:00|||||||||871
1637308990000|2021-11-19 08:03:10||940.6||940.6||940.6||940.6|0
1637309000000|2021-11-19 08:03:20|941.2|940.4|941|939.8|941.6|940.4|940|939|12496
1637309010000|2021-11-19 08:03:30|941.2|940|941|939.8|941.2|940|941|939.8|0
1637309020000|2021-11-19 08:03:40|940.8|939.6|941|940.2|941|940.2|940.8|939.6|773
1637309030000|2021-11-19 08:03:50||940.4||940.2||940.6||940|4474
1637309040000|2021-11-19 08:04:00|940.6|940|940.6|940|940.6|940|940.6|940|0
1637309050000|2021-11-19 08:04:10|940.4|939.8|940.6|939.6|940.6|939.8|940.4|939.6|7767
1637309060000|2021-11-19 08:04:20|940.8|939.8|941|940.2|941|940.2|940.8|939.6|0
1637309070000|2021-11-19 08:04:30|940.8|939.8|941.2|940|941.2|940|940|939.6|27218
1637309080000|2021-11-19 08:04:40|941.4|940.2|941.2|940.2|941.6|940.6|941|940|5
1637309090000|2021-11-19 08:04:50||940||940||940||940|0
1637309100000|2021-11-19 08:05:00|941|940.2|940.8|940|941.2|940.4|940.6|940|7406
1637309110000|2021-11-19 08:05:10|941|940.2|941|940.2|941.2|940.2|940.8|940.2|0
1637309120000|2021-11-19 08:05:20|941.2||941.2||941.2||941.2||0
1637309130000|2021-11-19 08:05:30|941.6|940.4|942.6|941.6|942.8|941.8|941.6|940.4|6217
1637309140000|2021-11-19 08:05:40|942.4|941.8|942|941.2|942.4|941.8|942|941.2|4429
1637309150000|2021-11-19 08:05:50|942.2|941.4|942.2|941.4|942.2|941.4|942|941.4|0
1637309160000|2021-11-19 08:06:00|942.4|941.6|943|942.2|943.2|942.2|942.4|941.6|0
1637309180000|2021-11-19 08:06:20|943.2|942.4|943.2|942.6|943.2|942.6|943.2|942.4|0
1637309190000|2021-11-19 08:06:30||942.4||942.4||942.4||942.4|0
1637309200000|2021-11-19 08:06:40|943.4|942.8|944.8|944|944.8|944|943.4|942.8|5653
1637309210000|2021-11-19 08:06:50|944.2|943.8|942.6|941.8|944.8|943.8|942|941.8|19153
1637309220000|2021-11-19 08:07:00|942.8|942|942.6|941.6|942.8|942|942|941.6|4263
1637309230000|2021-11-19 08:07:10||941.8||941.8||941.8||941.8|0
1637309240000|2021-11-19 08:07:20|942.8||942.6||942.8||942.6||0
1637309270000|2021-11-19 08:07:50|942.4|941.6|941.6|941|942.4|941.8|941.4|941|17520
1637309280000|2021-11-19 08:08:00|941.8|940.8|941.8|940.8|941.8|941.2|941.6|940.6|2515
1637309290000|2021-11-19 08:08:10||941||940.8||941||940.8|0
1637309300000|2021-11-19 08:08:20||941||941||941||941|0
1637309310000|2021-11-19 08:08:30|941|940.8|940.4|939.4|941.8|940.8|939.8|938.8|28498
1637309320000|2021-11-19 08:08:40|940.2||940.2||940.2||940.2||0
1637309330000|2021-11-19 08:08:50|940.4|939.6|940.4|939.4|940.6|940.2|940.2|939.4|7591
1637309340000|2021-11-19 08:09:00|940.6|939.6|940.6|940|940.6|940|940.2|939.4|0
1637309380000|2021-11-19 08:09:40|940.8|940.2|940.8|940|941.4|940.6|940.8|940|367
1637309390000|2021-11-19 08:09:50||940.2||940||940.2||940|0
1637309400000|2021-11-19 08:10:00||940.2||940||940.2||940|0
1637309420000|2021-11-19 08:10:20|940.6|939.8|940|939.2|940.6|939.8|939.4|939.2|20151
1637309430000|2021-11-19 08:10:30|940.2|939.4|940.2|939.8|940.4|939.8|940.2|939.4|101
1637309440000|2021-11-19 08:10:40|940.4|940|942.2|941.6|942.2|941.6|940.4|940|8605
1637309450000|2021-11-19 08:10:50|942.4||942.2||942.4||942.2||0
1637309460000|2021-11-19 08:11:00|942.4|941.8|942.4|941.8|942.8|942|942.4|941.6|2346
1637309470000|2021-11-19 08:11:10|942.6||942.4||942.6||942.4||0
1637309480000|2021-11-19 08:11:20|942.2|941.6|941.6|940.8|942.2|941.6|941.4|940.8|4761
1637309490000|2021-11-19 08:11:30|941.8|941|941.6|940.8|941.8|941|941.4|940.8|0
1637309500000|2021-11-19 08:11:40|941.4|941|940.4|939.8|941.6|941.2|940|939.6|23452
1637309510000|2021-11-19 08:11:50|940.2|939.6|940|939.6|940.4|939.6|940|939.6|195
1637309530000|2021-11-19 08:12:10|||||||||1240
1637309540000|2021-11-19 08:12:20|939.8|939.4|939.2|938.6|940|939.4|939.2|938.6|2463
1637309550000|2021-11-19 08:12:30|939|938.4|938.8|938.2|939|938.4|938.6|938|3168
1637309560000|2021-11-19 08:12:40|938.6|938.4|938.8|938.2|939|938.6|938.4|938|8573
1637309570000|2021-11-19 08:12:50|938.4|938|938|937.6|938.8|938|937.6|937.2|31041
1637309580000|2021-11-19 08:13:00|938.2|937.8|938.4|937.4|938.4|937.8|937.8|937.2|3846
1637309590000|2021-11-19 08:13:10|938.2|937.6|938.2|937.4|938.4|937.6|938|937.2|212
1637309610000|2021-11-19 08:13:30||937.6||937.8||937.8||937.6|0
1637309620000|2021-11-19 08:13:40|938|937.6|938|937.6|938.2|937.6|938|937.6|824
1637309630000|2021-11-19 08:13:50|938.2|937.8|938.8|938.4|939.4|938.4|938.2|937.6|2572
1637309640000|2021-11-19 08:14:00||938.2||938.2||938.2||938.2|702
1637309660000|2021-11-19 08:14:20|938.6|938|938.2|937.6|938.6|938|938.2|937.6|1758
1637309670000|2021-11-19 08:14:30|938.4|937.8|938.2|937.6|938.4|938|938.2|937.6|5130
1637309680000|2021-11-19 08:14:40|938|937.4|937.6|937.4|938|937.4|937.6|937.4|713
1637309690000|2021-11-19 08:14:50|937.8|937.6|938|937.4|938|937.6|937.8|937.4|2641
1637309700000|2021-11-19 08:15:00|938.2|937.6|938.2|937.6|938.6|937.6|938|937.4|0
1637309710000|2021-11-19 08:15:10|938||938.2||938.2||938||0
1637309720000|2021-11-19 08:15:20|938|937.4|938|937.4|938|937.4|938|937.4|379
1637309750000|2021-11-19 08:15:50||937.6||937.6||937.6||937.6|0
1637309810000|2021-11-19 08:16:50|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937|11152
1637309820000|2021-11-19 08:17:00|937.4|937|938.6|938|938.6|938|937.4|937|9057
1637309830000|2021-11-19 08:17:10||938.2||938.2||938.2||938.2|0
1637309840000|2021-11-19 08:17:20|938.8|938.4|938.6|938.2|939|938.4|938.6|938.2|1022
1637309850000|2021-11-19 08:17:30|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1089
1637309860000|2021-11-19 08:17:40|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1637309880000|2021-11-19 08:18:00|939.2|938.6|939|938.4|939.4|939|938.8|938.2|9552
1637309890000|2021-11-19 08:18:10||938.6||938.6||938.6||938.6|0
1637309900000|2021-11-19 08:18:20|938.8|938.4|938.6|938|938.8|938.4|938.4|938|195
1637309910000|2021-11-19 08:18:30|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938|0
1637309920000|2021-11-19 08:18:40|939|938.4|939|938.6|939|938.6|939|938.4|22
1637309930000|2021-11-19 08:18:50|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|54
1637309940000|2021-11-19 08:19:00|939.4|939|939.6|939|939.6|939|939.4|939|0
1637309950000|2021-11-19 08:19:10|939.4|938.8|939|938.4|939.4|938.8|939|938.4|4548
1637309960000|2021-11-19 08:19:20|939.2|938.6|939|938.4|939.2|938.6|938.8|938.4|4834
1637309970000|2021-11-19 08:19:30|938.8|938.2|938.6|938.2|938.8|938.2|938.6|938.2|165
1637309980000|2021-11-19 08:19:40|938.4|938|938.4|937.8|938.4|938|938.2|937.6|4036
1637309990000|2021-11-19 08:19:50|938.6|938|938.8|938|939|938.4|938.6|938|3538
1637310000000|2021-11-19 08:20:00|939|938.2|939|938.4|939|938.4|939|938.2|0
1637310020000|2021-11-19 08:20:20|938.8||939||939||938.8||0
1637310040000|2021-11-19 08:20:40|938.8||939||939||938.8||0
1637310060000|2021-11-19 08:21:00||938.6||938.6||938.6||938.6|0
1637310100000|2021-11-19 08:21:40|939.2||939.2||939.2||939.2||0
1637310120000|2021-11-19 08:22:00|939.4|938.8|939.4|938.8|939.4|939|939.2|938.6|3457
1637310140000|2021-11-19 08:22:20|939.6||939.4||939.6||939.4||0
1637310150000|2021-11-19 08:22:30|939.6|939.2|939.6|939|939.6|939.4|939.4|938.8|11620
1637310160000|2021-11-19 08:22:40||939.2||939.2||939.2||939.2|0
1637310200000|2021-11-19 08:23:20|939.8|939.4|939.6|939.2|940.2|939.6|939.6|939.2|18128
1637310210000|2021-11-19 08:23:30||939.4||939.2||939.4||939.2|455
1637310220000|2021-11-19 08:23:40||939.4||939.4||939.4||939.4|0
1637310230000|2021-11-19 08:23:50|939.8|939.2|939.4|939|939.8|939.2|939.4|939|15422
1637310250000|2021-11-19 08:24:10|939.6||939.6||939.8||939.6||0
1637310260000|2021-11-19 08:24:20|939.8|939.2|939.8|939.2|940|939.4|939.8|939.2|0
1637310270000|2021-11-19 08:24:30|940||939.8||940||939.6||47
1637310280000|2021-11-19 08:24:40|940|939.4|940|939.4|940|939.4|940|939.4|0
1637310290000|2021-11-19 08:24:50|939.8||939.8||939.8||939.8||0
1637310300000|2021-11-19 08:25:00|940||939.8||940||939.8||200
1637310310000|2021-11-19 08:25:10|940|939.6|939.8|939.4|940.2|939.8|939.8|939.4|4802
1637310320000|2021-11-19 08:25:20|940|939.6|940.2|939.6|940.2|939.6|940|939.6|0
1637310330000|2021-11-19 08:25:30|940|939.4|940.2|939.6|940.2|939.6|940|939.4|0
1637310340000|2021-11-19 08:25:40||939.8||939.8||939.8||939.8|0
1637310420000|2021-11-19 08:27:00|940.4|940|941.2|940.8|941.4|940.8|940.4|940|3767
1637310430000|2021-11-19 08:27:10|941.4|941|941.4|941|941.8|941.2|941.4|941|2255
1637310440000|2021-11-19 08:27:20|941.6||941.6||941.6||941.6||736
1637310460000|2021-11-19 08:27:40|941.4||941.4||941.4||941.4||0
1637310500000|2021-11-19 08:28:20|941.2|940.8|941|940.8|941.4|940.8|941|940.6|5515
1637310510000|2021-11-19 08:28:30|941.2|941|941.2|940.8|941.4|941|941.2|940.8|4201
1637310520000|2021-11-19 08:28:40|941|940.6|941.2|940.6|941.2|940.8|940.8|940.6|11307
1637310530000|2021-11-19 08:28:50|941|940.4|940.8|940.4|941|940.4|940.8|940.4|2187
1637310590000|2021-11-19 08:29:50|941|940.6|942.4|942|942.4|942|941|940.4|31646
1637310620000|2021-11-19 08:30:20|942.2|941.8|942|941.8|942.2|941.8|942|941.6|2448
1637310630000|2021-11-19 08:30:30|941.8|941.6|941.2|940.8|941.8|941.8|941.2|940.8|12084
1637310640000|2021-11-19 08:30:40|941|940.6|941.6|941|941.6|941|941|940.4|1736
1637310650000|2021-11-19 08:30:50||941.2||941.2||941.2||941.2|0
1637310660000|2021-11-19 08:31:00|941.8|941.4|941.8|941.4|941.8|941.4|941.6|941.4|2240
1637310670000|2021-11-19 08:31:10||941.6||941.2||941.6||941.2|20
1637310680000|2021-11-19 08:31:20|941.6|941.4|941.2|940.6|941.6|941.4|941|940.6|2277
1637310690000|2021-11-19 08:31:30|941|940.8|941|940.6|941.2|940.8|941|940.6|1289
1637310700000|2021-11-19 08:31:40|941.2|940.8|941.4|941|941.4|941|941.2|940.6|1101
1637310780000|2021-11-19 08:33:00|941.6|941.2|942|941.6|942|941.6|941.6|941.2|2192
1637310790000|2021-11-19 08:33:10|942.2||942||942.2||942||0
1637310820000|2021-11-19 08:33:40|941.8|941.4|941.8|941.4|941.8|941.6|941.6|941.4|4617
1637310840000|2021-11-19 08:34:00|942||942||942||942||0
1637310850000|2021-11-19 08:34:10|942.2|941.6|942.2|941.8|942.4|942|942|941.6|5295
1637310900000|2021-11-19 08:35:00|942|941.6|941.8|941.4|942.4|941.6|941.8|941.4|8198
1637310910000|2021-11-19 08:35:10||941.6||941.6||941.6||941.6|981
1637310920000|2021-11-19 08:35:20|941.6|941.4|941.8|941.4|941.8|941.6|941.6|941.4|1201
1637310960000|2021-11-19 08:36:00|942|941.6|941.6|941.2|942|941.8|941.6|941.2|10047
1637310970000|2021-11-19 08:36:10|941.8|941.4|942.2|941.6|942.2|941.6|941.8|941.4|318
1637310980000|2021-11-19 08:36:20|942|941.8|942.2|941.8|942.2|941.8|942|941.8|0
1637311020000|2021-11-19 08:37:00|942.4|942|943.2|942.6|943.2|942.8|942.4|941.8|621
1637311030000|2021-11-19 08:37:10||942.8||942.8||942.8||942.8|0
1637311060000|2021-11-19 08:37:40|943.4|943|943.6|943.2|943.6|943.2|943.4|943|2500
1637311070000|2021-11-19 08:37:50|943.8||943.6||943.8||943.6||0
1637311090000|2021-11-19 08:38:10|943.4|943|943.4|943|943.6|943.2|943.2|942.8|7286
1637311100000|2021-11-19 08:38:20|943.2|942.8|943.2|942.8|943.2|942.8|943|942.6|4766
1637311110000|2021-11-19 08:38:30|943|942.6|942.8|942.4|943|942.6|942.8|942.4|527
1637311120000|2021-11-19 08:38:40|942.6|942.2|942.4|942|942.6|942.2|942.4|941.8|2466
1637311150000|2021-11-19 08:39:10|942.6|942.2|942.6|942|942.6|942.2|942.6|942|0
1637311160000|2021-11-19 08:39:20|942.4||942.6||942.6||942.4||0
1637311180000|2021-11-19 08:39:40|942.4||942.4||942.6||942.4||229
1637311200000|2021-11-19 08:40:00|942.6||942.6||942.6||942.6||92
1637311220000|2021-11-19 08:40:20|942.4||942.4||942.4||942.4||0
1637311230000|2021-11-19 08:40:30|942.6|942.2|942.8|942.2|942.8|942.2|942.6|942.2|0
1637311260000|2021-11-19 08:41:00|942.6|942.4|942|941.8|942.8|942.4|942|941.8|8808
1637311270000|2021-11-19 08:41:10|941.8|941.6|941.4|941|942|941.6|941.2|941|3647
1637311300000|2021-11-19 08:41:40|941.6|941.2|941.4|941|941.6|941.4|941.4|941|4130
1637311310000|2021-11-19 08:41:50|941.2||941.4||941.4||941.2||845
1637311330000|2021-11-19 08:42:10|941.2||941.2||941.2||941.2||2783
1637311350000|2021-11-19 08:42:30|||||||||314
1637311360000|2021-11-19 08:42:40|941|940.8|940.8|940.4|941|940.8|940.8|940.4|651
1637311370000|2021-11-19 08:42:50|941|940.6|941|940.4|941.2|940.6|940.8|940.4|0
1637311380000|2021-11-19 08:43:00||940.6||940.6||940.6||940.6|0
1637311390000|2021-11-19 08:43:10|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|0
1637311430000|2021-11-19 08:43:50|941|940.6|941.2|940.6|941.2|940.8|940.8|940.4|1586
1637311440000|2021-11-19 08:44:00|941|940.8|941.2|940.8|941.4|940.8|941|940.8|0
1637311450000|2021-11-19 08:44:10|941.4||941.4||941.4||941.4||0
1637311470000|2021-11-19 08:44:30|941.2|941|941.4|941|941.4|941|941.2|941|0
1637311480000|2021-11-19 08:44:40||940.8||940.8||940.8||940.8|0
1637311500000|2021-11-19 08:45:00|941.2|940.2|939.4|939.2|941.2|940.2|938.8|938.6|141165
1637311510000|2021-11-19 08:45:10|939.2|939|939|938.6|939.4|939|938.8|938.6|7746
1637311520000|2021-11-19 08:45:20|938.8|938.8|939.4|939|939.4|939.2|938.8|938.6|7982
1637311530000|2021-11-19 08:45:30|939|938.8|939.2|938.6|939.2|938.8|939|938.6|1654
1637311540000|2021-11-19 08:45:40|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1637311550000|2021-11-19 08:45:50|939.2||939.4||939.4||939.2||0
1637311570000|2021-11-19 08:46:10|939.2|939|939.8|939.2|939.8|939.2|939.2|938.8|3320
1637311580000|2021-11-19 08:46:20|939.6|939.4|940.2|939.8|940.2|939.8|939.6|939.2|20508
1637311590000|2021-11-19 08:46:30|940|939.6|940|939.4|940.2|939.6|940|939.4|2272
1637311600000|2021-11-19 08:46:40|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|0
1637311610000|2021-11-19 08:46:50|940||940||940||940||0
1637311620000|2021-11-19 08:47:00|939.8|939.4|939.6|939|939.8|939.4|939.6|939|2976
1637311630000|2021-11-19 08:47:10|939.4|938.8|939.4|938.8|939.4|938.8|939|938.8|3483
1637311640000|2021-11-19 08:47:20|939.2||939.4||939.4||939.2||0
1637311650000|2021-11-19 08:47:30|939.2||939.4||939.4||939.2||0
1637311660000|2021-11-19 08:47:40|939.6|939|939.8|939.2|939.8|939.2|939.6|938.8|1
1637311670000|2021-11-19 08:47:50|939.6||939.8||939.8||939.6||0
1637311680000|2021-11-19 08:48:00|940|939.6|939.6|939.2|940.2|939.8|939.6|939.2|2312
1637311690000|2021-11-19 08:48:10|939.4|939|939.4|938.8|939.4|939|939.2|938.8|4519
1637311700000|2021-11-19 08:48:20|939.6|939|939.4|938.8|939.6|939|939.4|938.8|8981
1637311710000|2021-11-19 08:48:30|939.2||939.4||939.4||939.2||0
1637311730000|2021-11-19 08:48:50|939.6|939|940|939.6|940|939.6|939.6|939|13096
1637311740000|2021-11-19 08:49:00|939.8|939.8|939.2|938.6|940.2|939.8|939|938.6|17866
1637311750000|2021-11-19 08:49:10|939||939.2||939.2||939||0
1637311760000|2021-11-19 08:49:20|939|938.8|939.4|938.8|939.4|938.8|939|938.8|982
1637311770000|2021-11-19 08:49:30|939.6|939|939.6|939.2|939.8|939.2|939.6|939|0
1637311810000|2021-11-19 08:50:10||939.4||939.2||939.4||939.2|314
1637311820000|2021-11-19 08:50:20|939.8||939.8||939.8||939.6||0
1637311830000|2021-11-19 08:50:30|939.6||939.6||939.6||939.6||60
1637311840000|2021-11-19 08:50:40|939.4|939|939.2|938.8|939.4|939|939.2|938.8|5093
1637311850000|2021-11-19 08:50:50|939.4|938.6|939.2|938.6|939.4|938.6|939.2|938.6|0
1637311860000|2021-11-19 08:51:00|939||938.8||939.2||938.8||4090
1637311870000|2021-11-19 08:51:10|||||||||2590
1637311880000|2021-11-19 08:51:20|938.6|938.4|938.8|938.4|938.8|938.6|938.6|938.4|10939
1637311890000|2021-11-19 08:51:30|938.6|938.6|939|938.6|939|938.6|938.6|938.4|4426
1637311900000|2021-11-19 08:51:40|939.2|938.8|939|938.6|939.2|938.8|939|938.6|0
1637311910000|2021-11-19 08:51:50|938.8|938.4|938.8|938.4|938.8|938.6|938.8|938.4|356
1637311920000|2021-11-19 08:52:00|938.6|938.2|938.4|938|938.8|938.2|938.4|938|1152
1637311930000|2021-11-19 08:52:10|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938|702
1637311950000|2021-11-19 08:52:30|938.4|938|938.2|938|938.6|938|938.2|938|1321
1637311960000|2021-11-19 08:52:40|938|937.8|938|937.8|938|937.8|938|937.8|576
1637311970000|2021-11-19 08:52:50||937.6||937.6||937.6||937.6|1359
1637311980000|2021-11-19 08:53:00|938.2|937.4|938.4|937.8|938.4|938|938.2|937.4|1671
1637311990000|2021-11-19 08:53:10|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1637312010000|2021-11-19 08:53:30|938.4|937.8|938.4|937.8|938.4|938.2|938.4|937.8|8500
1637312020000|2021-11-19 08:53:40|938.6|938|938.8|938.2|938.8|938.2|938.4|938|2336
1637312030000|2021-11-19 08:53:50|939|938.4|939.2|938.6|939.2|938.6|939|938.4|0
1637312040000|2021-11-19 08:54:00|939|938.8|939|938.8|939|939|939|938.6|4275
1637312050000|2021-11-19 08:54:10|938.8|938.6|938.8|938.2|939.2|938.8|938.6|938.2|8981
1637312060000|2021-11-19 08:54:20|938.6||938.6||938.6||938.6||0
1637312070000|2021-11-19 08:54:30|938.4|938|938.4|937.8|938.6|938|938.2|937.8|3940
1637312100000|2021-11-19 08:55:00|938.2||938.2||938.2||938.2||0
1637312110000|2021-11-19 08:55:10|938.4||938||938.4||938||304
1637312150000|2021-11-19 08:55:50|938.2||938.2||938.4||938.2||310
1637312170000|2021-11-19 08:56:10|938|937.6|937.8|937.6|938|937.6|937.8|937.6|354
1637312180000|2021-11-19 08:56:20|937.6|937.4|937.2|936.8|937.8|937.4|937|936.8|35841
1637312190000|2021-11-19 08:56:30|937.4||937.2||937.4||937.2||0
1637312200000|2021-11-19 08:56:40|937|936.6|937.4|936.8|937.4|936.8|937|936.6|9831
1637312210000|2021-11-19 08:56:50|937.2|937|937.4|937|937.4|937|937.2|937|0
1637312220000|2021-11-19 08:57:00|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1637312230000|2021-11-19 08:57:10|937.4|937|937.2|937|937.6|937|937|936.8|18079
1637312240000|2021-11-19 08:57:20|937.4|936.8|937.4|936.8|937.4|936.8|937|936.8|3332
1637312270000|2021-11-19 08:57:50|937.6|937|937.8|937.4|937.8|937.4|937.6|937|2009
1637312280000|2021-11-19 08:58:00|938|937.6|938.6|938|938.6|938.2|938|937.6|0
1637312290000|2021-11-19 08:58:10|938.4|937.8|938.6|938.2|938.6|938.2|938.4|937.8|160
1637312310000|2021-11-19 08:58:30|||||||||290
1637312320000|2021-11-19 08:58:40|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1637312330000|2021-11-19 08:58:50|938.6|938.2|938.2|937.8|938.6|938.2|938.2|937.8|2555
1637312340000|2021-11-19 08:59:00|938.4|938|938.4|937.8|938.6|938.2|938.4|937.8|0
1637312350000|2021-11-19 08:59:10|938.6|938|938.6|938|938.6|938|938.6|938|0
1637312360000|2021-11-19 08:59:20|938.4|937.8|939|938.6|939.2|938.6|938.2|937.8|3220
1637312370000|2021-11-19 08:59:30|939.2|938.4|938.8|938.4|939.2|938.4|938.6|938.4|1237
1637312390000|2021-11-19 08:59:50|939|938.6|938.8|938.4|939|938.6|938.8|938.4|5873
1637312400000|2021-11-19 09:00:00|938.6|938.2|938.2|937.8|938.6|938.2|938|937.8|3945
1637312410000|2021-11-19 09:00:10|938|938|938.4|938|938.4|938|938|937.8|10257
1637312420000|2021-11-19 09:00:20|938.2|937.8|937.8|937.4|938.4|937.8|937.6|937.2|17994
1637312430000|2021-11-19 09:00:30|938|937.6|938.2|937.6|938.2|937.6|938|937.6|0
1637312440000|2021-11-19 09:00:40||937.8||937.8||937.8||937.8|0
1637312450000|2021-11-19 09:00:50|938.4|938|938.2|937.8|938.4|938|938.2|937.8|4711
1637312460000|2021-11-19 09:01:00|||||||||174
1637312470000|2021-11-19 09:01:10|938.4||938.2||938.4||938.2||0
1637312480000|2021-11-19 09:01:20|938.4|938|938.8|938.2|938.8|938.2|938.4|938|3521
1637312490000|2021-11-19 09:01:30|939|938.4|939|938.4|939|938.4|939|938.4|0
1637312520000|2021-11-19 09:02:00|939.2|938.6|939.2|938.6|939.6|939|939.2|938.6|0
1637312530000|2021-11-19 09:02:10|939||939||939||939||0
1637312590000|2021-11-19 09:03:10|939.2|938.8|939.2|938.6|939.2|938.8|939.2|938.6|2564
1637312600000|2021-11-19 09:03:20|939.4|938.8|939.2|938.8|939.4|938.8|939|938.6|0
1637312610000|2021-11-19 09:03:30|939.4|939|939.4|939|939.6|939|939.4|939|506
1637312630000|2021-11-19 09:03:50|939.2|938.8|939|938.8|939.2|938.8|939|938.6|4018
1637312640000|2021-11-19 09:04:00|938.8|938.6|939|938.6|939|938.6|938.8|938.4|2545
1637312650000|2021-11-19 09:04:10|939.2|938.8|939.4|939|939.4|939|939.2|938.8|1041
1637312660000|2021-11-19 09:04:20|939.6||939.6||939.6||939.6||0
1637312670000|2021-11-19 09:04:30|939.4||939.4||939.6||939.2||3144
1637312680000|2021-11-19 09:04:40|939.2||939.2||939.4||939.2||359
1637312700000|2021-11-19 09:05:00|939.4|939.2|939.4|939|939.4|939.2|939.4|939|1147
1637312710000|2021-11-19 09:05:10|939.6||939.4||939.6||939.4||0
1637312730000|2021-11-19 09:05:30|939.2|938.8|939|938.6|939.2|938.8|939|938.6|1012
1637312740000|2021-11-19 09:05:40|938.8||938.8||938.8||938.8||0
1637312790000|2021-11-19 09:06:30|939|938.4|939|938.8|939|938.8|939|938.4|650
1637312800000|2021-11-19 09:06:40|938.8|938.6|938.8|938.4|939|938.6|938.6|938.4|4357
1637312810000|2021-11-19 09:06:50|939|938.6|939|938.6|939|938.6|939|938.6|143
1637312820000|2021-11-19 09:07:00|939.2|938.8|939.4|938.8|939.4|938.8|939.2|938.6|500
1637312840000|2021-11-19 09:07:20|939.2|938.6|939.2|938.8|939.2|938.8|939.2|938.6|346
1637312850000|2021-11-19 09:07:30|939|938.6|939|938.6|939|938.6|939|938.6|0
1637312860000|2021-11-19 09:07:40|||||||||6
1637312870000|2021-11-19 09:07:50|939.2|938.8|939.4|939|939.4|939|939.2|938.6|83
1637312900000|2021-11-19 09:08:20|939.6||939.4||939.6||939.4||0
1637312920000|2021-11-19 09:08:40||939.2||939.2||939.2||939.2|0
1637312930000|2021-11-19 09:08:50|939.6||939.8||939.8||939.6||9
1637312940000|2021-11-19 09:09:00|939.8|939.4|940|939.2|940.2|939.4|939.8|939.2|130
1637312950000|2021-11-19 09:09:10|940.2|939.4|940|939.4|940.2|939.4|940|939.4|0
1637312960000|2021-11-19 09:09:20|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1637312970000|2021-11-19 09:09:30|940|939.4|940|939.4|940|939.4|940|939.4|0
1637312980000|2021-11-19 09:09:40|939.8|939.2|940|939.2|940|939.2|939.8|939.2|0
1637313000000|2021-11-19 09:10:00|939.8|939.4|939.8|939.2|939.8|939.4|939.8|939.2|0
1637313010000|2021-11-19 09:10:10|940|939.4|939.4|938.8|940|939.4|939.4|938.8|2784
1637313020000|2021-11-19 09:10:20|939.6|939|939.6|939|939.6|939|939.6|939|0
1637313030000|2021-11-19 09:10:30|939.8|938.8|939.4|938.8|939.8|939|939.4|938.8|0
1637313040000|2021-11-19 09:10:40|939.6|939|939.4|938.8|939.6|939|939.4|938.8|0
1637313100000|2021-11-19 09:11:40|939.2||939.2||939.2||939.2||0
1637313110000|2021-11-19 09:11:50|939.4|939|939.2|938.6|939.4|939|939|938.4|611
1637313130000|2021-11-19 09:12:10|939|938.4|939.2|938.4|939.4|938.8|939|938.2|1500
1637313140000|2021-11-19 09:12:20|939.4|938.6|939.4|938.8|939.6|939|939.2|938.4|1333
1637313150000|2021-11-19 09:12:30|939.6|939|939.4|938.8|939.6|939|939.4|938.8|1
1637313180000|2021-11-19 09:13:00|939.6|939|939.4|938.8|939.6|939|939.2|938.6|2873
1637313190000|2021-11-19 09:13:10||938.6||938.6||938.6||938.6|0
1637313210000|2021-11-19 09:13:30|939.6|939|939.6|939|939.6|939|939.4|938.8|1001
1637313220000|2021-11-19 09:13:40|939|938.4|938.6|938|939|938.4|938.6|938|687
1637313240000|2021-11-19 09:14:00|938.8|938.2|939|938.2|939|938.2|938.8|938.2|0
1637313250000|2021-11-19 09:14:10|938.8|938|938.8|938.2|938.8|938.2|938.6|938|0
1637313280000|2021-11-19 09:14:40|938.6|938|938.6|938|938.6|938|938.6|938|0
1637313290000|2021-11-19 09:14:50|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|0
1637313310000|2021-11-19 09:15:10|938.2|937.6|938|937.4|938.2|937.6|938|937.4|1220
1637313320000|2021-11-19 09:15:20|938.2|937.6|938|937.4|938.2|937.6|938|937.4|0
1637313340000|2021-11-19 09:15:40|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1637313360000|2021-11-19 09:16:00|938|937.4|938|937.4|938|937.4|938|937.4|0
1637313410000|2021-11-19 09:16:50|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|626
1637313420000|2021-11-19 09:17:00|938|937.6|938.4|937.8|938.6|938.2|938|937.6|1185
1637313430000|2021-11-19 09:17:10|938.6|938|938.6|938|938.8|938|938.6|937.8|0
1637313440000|2021-11-19 09:17:20|938.4|937.8|938.6|938|938.6|938|938.4|937.8|0
1637313450000|2021-11-19 09:17:30|938.4|937.8|938.4|938|938.4|938|938.2|937.8|12
1637313460000|2021-11-19 09:17:40|938.2|937.6|938.4|937.6|938.4|937.6|938|937.4|0
1637313470000|2021-11-19 09:17:50||937.8||937.8||937.8||937.8|0
1637313490000|2021-11-19 09:18:10|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1637313500000|2021-11-19 09:18:20|938.8|938|938.4|937.8|938.8|938|938.2|937.6|1066
1637313530000|2021-11-19 09:18:50|938.2|937.6|938.4|937.8|938.4|937.8|938.2|937.6|0
1637313540000|2021-11-19 09:19:00|938.2|937.6|938.4|937.8|938.4|937.8|938.2|937.6|0
1637313550000|2021-11-19 09:19:10|938.2|937.6|938.4|937.8|938.4|937.8|938.2|937.6|0
1637313560000|2021-11-19 09:19:20|938.2|937.6|938.2|937.6|938.4|937.8|938.2|937.6|533
1637313570000|2021-11-19 09:19:30|938|937.4|938|937.2|938.2|937.6|937.8|937.2|1400
1637313580000|2021-11-19 09:19:40|938.2|937.4|938.2|937.6|938.2|937.6|938.2|937.4|0
1637313590000|2021-11-19 09:19:50|938|937.4|938|937.2|938|937.4|938|937.2|0
1637313600000|2021-11-19 09:20:00|938.2|937.4|938.4|937.6|938.4|937.6|938.2|937.4|0
1637313620000|2021-11-19 09:20:20|938.6|937.8|938.8|938|938.8|938|938.6|937.8|0
1637313630000|2021-11-19 09:20:30|938.6|937.8|937.6|937|938.6|937.8|937.6|937|2852
1637313640000|2021-11-19 09:20:40|937.4|936.8|937.6|937|937.6|937|937.4|936.8|0
1637313650000|2021-11-19 09:20:50|937.4|936.8|937.6|936.8|937.6|937|937.4|936.8|0
1637313660000|2021-11-19 09:21:00|937.4|937|937.4|936.8|937.4|937|937.4|936.8|0
1637313670000|2021-11-19 09:21:10|937.6|937|938|937.2|938.2|937.4|937.6|937|169
1637313680000|2021-11-19 09:21:20|937.8||937.8||937.8||937.8||0
1637313690000|2021-11-19 09:21:30|938|937.4|937.8|937.2|938|937.4|937.6|937|0
1637313700000|2021-11-19 09:21:40|937.6|937|937.6|937|937.8|937.2|937.6|937|0
1637313710000|2021-11-19 09:21:50|937.8|937.2|937.8|937.2|937.8|937.2|937.6|937|0
1637313720000|2021-11-19 09:22:00|937.6|937|937.8|937.2|938.2|937.6|937.6|937|959
1637313740000|2021-11-19 09:22:20|937.6|937|937.2|936.6|937.6|937|937.2|936.6|278
1637313750000|2021-11-19 09:22:30|937|936.8|937.4|936.8|937.4|936.8|937|936.6|0
1637313760000|2021-11-19 09:22:40|937.2|936.4|937.2|936.6|937.2|936.6|937|936.4|0
1637313770000|2021-11-19 09:22:50|937|936.4|937.4|936.6|937.4|936.6|937|936.4|0
1637313780000|2021-11-19 09:23:00|937.2|936.4|937.4|936.6|937.4|936.6|937.2|936.4|0
1637313790000|2021-11-19 09:23:10|937.2|936.8|937.4|936.8|937.4|936.8|937.2|936.8|0
1637313830000|2021-11-19 09:23:50|937.2|937|937.6|937|937.6|937|937.2|936.8|1300
1637313840000|2021-11-19 09:24:00|937.2|936.8|937.2|936.8|937.4|937|937|936.8|679
1637313850000|2021-11-19 09:24:10|937|936.6|936.8|936.4|937.2|936.6|936.6|936.4|9217
1637313860000|2021-11-19 09:24:20|936.6||936.6||936.6||936.6||0
1637313870000|2021-11-19 09:24:30|936.4|936.2|936.4|936|936.6|936.2|936.2|936|8905
1637313890000|2021-11-19 09:24:50|936.2|935.8|935.6|935.2|936.4|935.8|935.4|935.2|37934
1637313900000|2021-11-19 09:25:00|935.4|935.4|936|935.6|936|935.6|935.4|935.4|7498
1637313910000|2021-11-19 09:25:10||935.8||935.8||935.8||935.8|1260
1637313920000|2021-11-19 09:25:20|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|67
1637313930000|2021-11-19 09:25:30|936|935.4|935.8|935.4|936|935.4|935.4|935.2|12721
1637313940000|2021-11-19 09:25:40|935.6|935.2|935.8|935.2|935.8|935.2|935.6|935.2|197
1637313950000|2021-11-19 09:25:50||935.4||935.4||935.4||935.4|0
1637313960000|2021-11-19 09:26:00||935.2||935.4||935.4||935.2|0
1637313990000|2021-11-19 09:26:30|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|4103
1637314000000|2021-11-19 09:26:40|935.2|935|935|934.6|935.2|935|934.8|934.4|10106
1637314010000|2021-11-19 09:26:50|934.8|934.4|935.2|934.8|935.2|934.8|934.6|934.2|5961
1637314020000|2021-11-19 09:27:00|935|934.6|934.6|934.2|935|934.8|934.6|934.2|10442
1637314040000|2021-11-19 09:27:20|934.4|934|934.4|933.8|934.6|934.2|933.8|933.6|42316
1637314050000|2021-11-19 09:27:30|934.2||934.4||934.4||934.2||0
1637314060000|2021-11-19 09:27:40|934.2|934|934.2|933.8|934.2|934|934.2|933.8|0
1637314070000|2021-11-19 09:27:50|934|933.6|933.8|933.4|934.2|933.6|933.8|933.4|6986
1637314100000|2021-11-19 09:28:20|934|933.6|934.6|934.2|934.6|934.2|934|933.6|4037
1637314120000|2021-11-19 09:28:40|934.4|934|934.2|933.8|934.4|934|934.2|933.8|2415
1637314140000|2021-11-19 09:29:00|934.4|933.6|934|933.4|934.4|933.8|933.8|933.4|1601
1637314150000|2021-11-19 09:29:10||933.6||933.4||933.6||933.4|0
1637314160000|2021-11-19 09:29:20|933.8|933.6|934|933.4|934|933.6|933.8|933.4|502
1637314170000|2021-11-19 09:29:30|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1637314180000|2021-11-19 09:29:40|934|933.8|934.2|933.8|934.2|933.8|934|933.8|0
1637314190000|2021-11-19 09:29:50|934|933.6|934|933.6|934|933.6|933.8|933.6|724
1637314200000|2021-11-19 09:30:00|933.8|933.4|933.4|933.2|933.8|933.4|933.4|933.2|18680
1637314210000|2021-11-19 09:30:10|933.6||933.6||933.6||933.6||1227
1637314220000|2021-11-19 09:30:20|933.4|933|933.4|932.8|933.4|933.2|933.2|932.8|11264
1637314230000|2021-11-19 09:30:30|933.2|932.6|933|932.6|933.2|932.6|933|932.6|0
1637314240000|2021-11-19 09:30:40|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.2|13744
1637314250000|2021-11-19 09:30:50||932.6||932.6||932.6||932.6|394
1637314260000|2021-11-19 09:31:00|932.6|932.4|932|931.8|932.6|932.4|932|931.6|79385
1637314270000|2021-11-19 09:31:10|932.2|932.2|932.2|931.8|932.6|932.2|932|931.8|28734
1637314280000|2021-11-19 09:31:20|932|931.6|931.8|931.6|932|931.8|931.8|931.6|4140
1637314290000|2021-11-19 09:31:30|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|4900
1637314300000|2021-11-19 09:31:40|||||||||3545
1637314320000|2021-11-19 09:32:00|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|5395
1637314330000|2021-11-19 09:32:10|931.2|931|931.4|931|931.4|931.2|931.2|931|4141
1637314340000|2021-11-19 09:32:20|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|0
1637314350000|2021-11-19 09:32:30|932|931.6|932.4|931.8|932.4|932|931.8|931.6|6495
1637314360000|2021-11-19 09:32:40|932.2|932|932|931.4|932.4|932|931.6|931|10883
1637314370000|2021-11-19 09:32:50|931.8|931.6|932|931.6|932|931.6|931.8|931.6|0
1637314380000|2021-11-19 09:33:00|932.2|931.8|931.8|931.2|932.4|931.8|931.6|931.2|4533
1637314390000|2021-11-19 09:33:10|931.6|931.4|931.8|931.4|932|931.4|931.4|931.4|726
1637314400000|2021-11-19 09:33:20|932|931.6|932|931.6|932|931.6|932|931.6|5
1637314410000|2021-11-19 09:33:30|931.8||931.8||932||931.8||227
1637314420000|2021-11-19 09:33:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|767
1637314430000|2021-11-19 09:33:50|931.4|931.2|931.6|931.2|931.8|931.4|931.4|931.2|1223
1637314450000|2021-11-19 09:34:10|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|296
1637314460000|2021-11-19 09:34:20|931.8||931.6||931.8||931.6||0
1637314470000|2021-11-19 09:34:30|931.8|931|931.4|931|931.8|931.2|931.2|931|8523
1637314480000|2021-11-19 09:34:40|931.2|930.8|931.2|930.8|931.4|930.8|931|930.8|19461
1637314490000|2021-11-19 09:34:50|931.4|931|932|931.4|932|931.4|931.4|931|19430
1637314500000|2021-11-19 09:35:00|931.8|931.2|931.2|930.8|931.8|931.2|931|930.8|7728
1637314510000|2021-11-19 09:35:10|931.4|931.2|931.4|931|931.4|931.2|931.4|931|1200
1637314520000|2021-11-19 09:35:20|931.2|930.8|931|930.6|931.4|931|930.8|930.6|109015
1637314530000|2021-11-19 09:35:30|930.8|930.8|931|930.6|931.2|930.8|930.8|930.6|4482
1637314540000|2021-11-19 09:35:40|931.2|930.8|931.2|930.8|931.4|931|931.2|930.8|3728
1637314550000|2021-11-19 09:35:50|931.4|930.6|931.2|930.6|931.4|930.6|931|930.6|0
1637314560000|2021-11-19 09:36:00|931.4|930.8|931.2|930.6|931.4|930.8|931.2|930.6|0
1637314570000|2021-11-19 09:36:10|931|930.8|931|930.8|931|930.8|931|930.8|0
1637314580000|2021-11-19 09:36:20|931.2|931|931.4|931|931.4|931|931.2|931|3168
1637314590000|2021-11-19 09:36:30|931.6|931.2|932|931.4|932|931.4|931.6|931.2|1188
1637314600000|2021-11-19 09:36:40|931.8|931.2|931.4|931|931.8|931.2|931.4|931|4482
1637314610000|2021-11-19 09:36:50|931.2|930.8|930.8|930.4|931.4|930.8|930.6|930.4|2931
1637314620000|2021-11-19 09:37:00|||||||||760
1637314640000|2021-11-19 09:37:20|930.6|930.2|930.4|930|930.8|930.2|930.4|930|1893
1637314650000|2021-11-19 09:37:30|930.6||930.6||930.6||930.6||0
1637314660000|2021-11-19 09:37:40||930.2||930.2||930.2||930.2|0
1637314670000|2021-11-19 09:37:50|930.4|930|930.6|930.2|930.6|930.2|930.2|930|2667
1637314680000|2021-11-19 09:38:00|930.4|930|929.6|929.2|930.4|930|929.6|929.2|67473
1637314690000|2021-11-19 09:38:10|929.4|929|929.2|928.6|929.6|929.2|929|928.6|20903
1637314700000|2021-11-19 09:38:20|929|928.8|928.8|928.4|929|928.8|928.6|928.2|3114
1637314720000|2021-11-19 09:38:40|928.6|928.2|928.6|928.2|928.8|928.4|928.4|928.2|1334
1637314730000|2021-11-19 09:38:50|928.4||928.4||928.6||928.4||0
1637314740000|2021-11-19 09:39:00|928.6|928.4|928|927.8|928.8|928.4|928|927.8|20707
1637314750000|2021-11-19 09:39:10|927.8|927.6|927.8|927.4|927.8|927.6|927.6|927.2|7334
1637314760000|2021-11-19 09:39:20|928|927.2|927.6|927.4|928|927.4|927.6|927.2|436
1637314770000|2021-11-19 09:39:30|927.8||927.8||927.8||927.8||2321
1637314790000|2021-11-19 09:39:50|||||||||921
1637314800000|2021-11-19 09:40:00|927.6|927.2|928.2|927.8|928.6|928|927.4|927.2|15860
1637314810000|2021-11-19 09:40:10|928.4|928.2|928.4|927.8|928.4|928.2|928.2|927.8|5491
1637314820000|2021-11-19 09:40:20|928.2|927.6|927.8|927.4|928.4|927.6|927.8|927.4|3783
1637314830000|2021-11-19 09:40:30|927.6||928||928||927.6||0
1637314840000|2021-11-19 09:40:40|928.2|927.6|928|927.6|928.2|927.6|928|927.6|0
1637314850000|2021-11-19 09:40:50|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1637314860000|2021-11-19 09:41:00|928||928||928||927.8||428
1637314870000|2021-11-19 09:41:10||927.6||927.6||927.6||927.6|0
1637314880000|2021-11-19 09:41:20|928.2|927.8|928.8|928.4|928.8|928.4|928.2|927.6|2956
1637314890000|2021-11-19 09:41:30|928.6|928.2|928.2|927.6|928.8|928.2|928|927.6|3516
1637314900000|2021-11-19 09:41:40|928|927.8|927.6|927.2|928.2|927.8|927.6|927.2|2130
1637314910000|2021-11-19 09:41:50|927.4|927|927|926.6|927.4|927|927|926.6|18091
1637314920000|2021-11-19 09:42:00|926.8|926.8|926.8|926.4|927|926.8|926.6|926.2|13219
1637314930000|2021-11-19 09:42:10|926.6|926.6|926.6|926.2|927|926.6|926.6|926.2|5926
1637314940000|2021-11-19 09:42:20|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.2|1732
1637314950000|2021-11-19 09:42:30||926.2||926.4||926.4||926.2|0
1637314970000|2021-11-19 09:42:50|926.6|926.2|926.8|926.2|926.8|926.4|926.6|926.2|3349
1637314980000|2021-11-19 09:43:00|926.6||926.6||926.6||926.6||0
1637315000000|2021-11-19 09:43:20|926.4||926.4||926.6||926.4||22514
1637315010000|2021-11-19 09:43:30|926.6||926.4||926.6||926.4||5150
1637315020000|2021-11-19 09:43:40|926.2|926|926|925.6|926.2|926.2|926|925.6|16181
1637315030000|2021-11-19 09:43:50|925.8|925.4|925.4|925|925.8|925.4|925.4|925|7245
1637315040000|2021-11-19 09:44:00|925.2|924.8|924.8|924.4|925.6|924.8|924.6|924.2|64417
1637315050000|2021-11-19 09:44:10||924.6||924.6||924.6||924.6|0
1637315070000|2021-11-19 09:44:30|924.6|924.4|924.4|924|924.6|924.4|924.4|924|10178
1637315080000|2021-11-19 09:44:40|924.2|924.2|924.8|924.4|925|924.6|924.2|924.2|4005
1637315090000|2021-11-19 09:44:50|925|924.2|924.8|924.4|925|924.4|924.6|924|0
1637315100000|2021-11-19 09:45:00|925|924.6|925.2|924.8|925.2|925|925|924.6|11219
1637315110000|2021-11-19 09:45:10|925.4|925|925.4|925.2|925.4|925.2|925.4|925|1200
1637315120000|2021-11-19 09:45:20|925.6|925|925.6|925.2|926|925.4|925.6|925|1644
1637315130000|2021-11-19 09:45:30|925.8|925.4|926|925.6|926|925.6|925.8|925.2|8429
1637315140000|2021-11-19 09:45:40|925.8|925.4|926|925.6|926|925.6|925.8|925.4|1381
1637315150000|2021-11-19 09:45:50|926.6|925.8|926.2|925.6|926.6|926|925.8|925.4|59537
1637315160000|2021-11-19 09:46:00|926.4|925.8|926.4|926|926.6|926|926.4|925.8|0
1637315170000|2021-11-19 09:46:10|926.2||926.2||926.2||926.2||0
1637315190000|2021-11-19 09:46:30|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|1555
1637315210000|2021-11-19 09:46:50|926.8|926.4|926.8|926.4|927.2|926.8|926.8|926.2|3392
1637315220000|2021-11-19 09:47:00|927|926.2|926.2|925.6|927|926.4|926.2|925.6|14325
1637315230000|2021-11-19 09:47:10|926|925.8|926|925.4|926.2|925.8|925.6|925.4|14436
1637315240000|2021-11-19 09:47:20|925.8|925.6|925.8|925.6|926|925.6|925.6|925.4|4844
1637315250000|2021-11-19 09:47:30|925.6|925.4|925.4|925|925.8|925.4|925.4|925|2952
1637315260000|2021-11-19 09:47:40|925.2|925.2|925.4|925|925.4|925.2|925.2|925|2435
1637315270000|2021-11-19 09:47:50|925.6|925.2|925.2|924.6|925.8|925.4|925|924.4|14681
1637315280000|2021-11-19 09:48:00|925|924.4|925.4|924.8|925.4|924.8|925|924.4|1699
1637315290000|2021-11-19 09:48:10|925.2|925|926|925.4|926|925.4|925.2|924.8|9678
1637315300000|2021-11-19 09:48:20|925.6|925.2|925.6|925.2|925.8|925.2|925.4|925|3108
1637315310000|2021-11-19 09:48:30|925.8|925.4|926|925.6|926.2|925.8|925.8|925.2|2500
1637315320000|2021-11-19 09:48:40|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|0
1637315330000|2021-11-19 09:48:50|925.4|925|925.2|924.8|925.4|925|925.2|924.6|242
1637315340000|2021-11-19 09:49:00|925.4||925.4||925.4||925.4||0
1637315350000|2021-11-19 09:49:10|925.2|924.6|924.6|924.2|925.2|924.6|924.6|924.2|2751
1637315360000|2021-11-19 09:49:20|924.4|924|923.6|923.2|924.4|924|923.6|923.2|3221
1637315370000|2021-11-19 09:49:30|923.4|923|923|922.8|923.4|923|922.8|922.6|3028
1637315380000|2021-11-19 09:49:40|922.8|922.6|923|922.8|923|922.8|922.8|922.6|9513
1637315390000|2021-11-19 09:49:50|922.8|922.6|923|922.6|923|922.6|922.8|922.6|3644
1637315400000|2021-11-19 09:50:00|923.2|922.8|923.6|923|923.8|923.4|923.2|922.8|3658
1637315410000|2021-11-19 09:50:10|923.4|922.8|923.2|923|923.4|923|923.2|922.6|1200
1637315420000|2021-11-19 09:50:20|923|922.8|923|922.6|923|922.8|923|922.6|1433
1637315430000|2021-11-19 09:50:30|923.2||923.2||923.2||923.2||0
1637315450000|2021-11-19 09:50:50|923|922.8|923.2|922.8|923.2|922.8|923|922.8|0
1637315460000|2021-11-19 09:51:00|||||||||653
1637315470000|2021-11-19 09:51:10|923.4|923|923.6|923.2|923.6|923.2|923.4|923|1081
1637315480000|2021-11-19 09:51:20|923.4|923|923|922.6|923.4|923|922.8|922.6|10840
1637315490000|2021-11-19 09:51:30|922.8|922.8|923|922.6|923.4|922.8|922.8|922.6|14579
1637315500000|2021-11-19 09:51:40|922.8||923||923||922.8||6798
1637315510000|2021-11-19 09:51:50|922.8|922.8|923|922.6|923.4|922.8|922.8|922.6|1476
1637315520000|2021-11-19 09:52:00|923.2||923||923.2||923||0
1637315530000|2021-11-19 09:52:10|923.2|922.8|923.2|922.8|923.2|922.8|923|922.6|1266
1637315540000|2021-11-19 09:52:20|923|922.6|923.4|922.8|923.4|922.8|923|922.6|438
1637315550000|2021-11-19 09:52:30|923.2|923|923.6|923.2|923.8|923.4|923.2|923|1277
1637315570000|2021-11-19 09:52:50|923.4|923|923|922.6|923.4|923|922.8|922.6|4869
1637315580000|2021-11-19 09:53:00|922.8|922.4|922.6|922.2|923|922.4|922.6|922.2|39301
1637315590000|2021-11-19 09:53:10|922.8|922.4|923|922.4|923|922.4|922.8|922.4|0
1637315600000|2021-11-19 09:53:20|923.2|922.6|923.4|922.8|923.4|922.8|923.2|922.6|18
1637315610000|2021-11-19 09:53:30|923.2|923|923.4|923|923.4|923|923.2|923|0
1637315620000|2021-11-19 09:53:40|923.2|922.8|922.4|922|923.2|922.8|922.2|922|11621
1637315630000|2021-11-19 09:53:50|922.2|921.8|922.6|922.2|922.6|922.2|922|921.6|54253
1637315640000|2021-11-19 09:54:00|922.4|922|922.4|922|922.6|922|922.2|921.8|6205
1637315650000|2021-11-19 09:54:10|922.2|921.8|922|921.6|922.2|921.8|922|921.4|5005
1637315660000|2021-11-19 09:54:20|921.8|921.4|922|921.4|922.2|921.8|921.6|921.2|4434
1637315670000|2021-11-19 09:54:30|921.8|921.6|922.2|921.8|922.2|921.8|921.8|921.4|1000
1637315680000|2021-11-19 09:54:40|922.6|922|922.4|922|922.8|922.4|922.4|921.8|9892
1637315690000|2021-11-19 09:54:50|922.2|921.8|922|921.8|922.2|921.8|922|921.8|1246
1637315700000|2021-11-19 09:55:00|921.8|921.6|921.8|921.2|922|921.6|921.6|921.2|8436
1637315710000|2021-11-19 09:55:10|922|921.4|921.8|921.4|922|921.6|921.8|921.4|0
1637315720000|2021-11-19 09:55:20|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|503
1637315730000|2021-11-19 09:55:30||921.4||921.2||921.4||921.2|6771
1637315740000|2021-11-19 09:55:40|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1637315750000|2021-11-19 09:55:50|922|921.6|922|921.6|922.2|921.6|922|921.6|1770
1637315760000|2021-11-19 09:56:00||921.8||921.6||921.8||921.6|1242
1637315770000|2021-11-19 09:56:10|921.8|921.4|921.8|921.2|921.8|921.6|921.6|921.2|2843
1637315780000|2021-11-19 09:56:20|921.6|921.4|921.6|921.4|921.8|921.6|921.4|921.4|22083
1637315790000|2021-11-19 09:56:30|921.8||921.8||921.8||921.8||0
1637315800000|2021-11-19 09:56:40|||||||||272
1637315810000|2021-11-19 09:56:50|921.6||921.8||921.8||921.6||0
1637315820000|2021-11-19 09:57:00|921.6|921.6|921.2|921|922|921.6|921.2|921|37331
1637315830000|2021-11-19 09:57:10|921|920.8|922|921.6|922|921.6|921|920.6|2378
1637315840000|2021-11-19 09:57:20|922.2|921.8|922|921.4|922.4|922|921.8|921.4|1346
1637315850000|2021-11-19 09:57:30|921.8|921.2|921.6|921.2|922|921.2|921.6|921.2|0
1637315870000|2021-11-19 09:57:50|921.4|921|921.4|921|921.6|921.2|921.2|921|6056
1637315880000|2021-11-19 09:58:00|921.2|920.8|920.8|920.4|921.2|920.8|920.8|920.4|4333
1637315900000|2021-11-19 09:58:20|920.6||920.8||920.8||920.6||0
1637315910000|2021-11-19 09:58:30|920.6||920.8||920.8||920.6||0
1637315920000|2021-11-19 09:58:40|920.6||920.6||920.8||920.6||1141
1637315930000|2021-11-19 09:58:50|920.8||920.8||921||920.6||10
1637315940000|2021-11-19 09:59:00|921|920.6|920.6|920.4|921.2|920.6|920.6|920.4|572
1637315950000|2021-11-19 09:59:10||920.2||920.2||920.4||920.2|1372
1637315960000|2021-11-19 09:59:20|920.8|920.4|920.6|920.4|920.8|920.4|920.6|920.2|0
1637315970000|2021-11-19 09:59:30|920.8|920.6|921|920.6|921|920.6|920.6|920.6|4789
1637315980000|2021-11-19 09:59:40|920.8|920.4|921|920.4|921|920.6|920.8|920.4|121
1637315990000|2021-11-19 09:59:50|920.8||921||921||920.8||0
1637316000000|2021-11-19 10:00:00|921.2|920.6|921.6|921|921.6|921|921.2|920.6|38
1637316010000|2021-11-19 10:00:10|921.4|920.8|921|920.6|921.6|921|921|920.4|2850
1637316020000|2021-11-19 10:00:20|920.8|920.4|920.4|920|920.8|920.4|920.4|920|570
1637316030000|2021-11-19 10:00:30|920.2|919.8|920.4|920|920.4|920|919.8|919.4|70692
1637316040000|2021-11-19 10:00:40|920.6|920.2|920|919.4|921|920.4|919.8|919.4|14453
1637316050000|2021-11-19 10:00:50|919.8|919.6|920|919.6|920|919.6|919.8|919.6|3825
1637316060000|2021-11-19 10:01:00|920.2|920|920.4|920|920.4|920|920.2|920|993
1637316070000|2021-11-19 10:01:10|||||||||1334
1637316080000|2021-11-19 10:01:20|920.2|919.8|920.6|920|921|920.6|919.8|919.6|21014
1637316090000|2021-11-19 10:01:30|920.4|919.8|920|919.6|920.4|919.8|920|919.6|1009
1637316100000|2021-11-19 10:01:40||919.8||919.6||919.8||919.6|500
1637316110000|2021-11-19 10:01:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|207
1637316120000|2021-11-19 10:02:00|920|919.2|920.4|919.8|920.6|920|919.4|919.2|8143
1637316130000|2021-11-19 10:02:10|920.2|919.6|920|919.4|920.2|919.6|919.8|919.4|2002
1637316140000|2021-11-19 10:02:20|919.8|919.2|919.6|919.2|919.8|919.2|919.6|919.2|1114
1637316150000|2021-11-19 10:02:30|919.8|919.4|919.8|919.2|920.2|919.6|919.6|919.2|4045
1637316160000|2021-11-19 10:02:40||919.4||919.4||919.4||919.4|0
1637316170000|2021-11-19 10:02:50|919.6|919.2|919|918.6|919.8|919.4|918.8|918.4|70741
1637316180000|2021-11-19 10:03:00|919.2|918.8|919.6|919.2|919.6|919.4|919|918.6|11352
1637316190000|2021-11-19 10:03:10|919.4|919|919.4|918.8|919.6|919|919.4|918.8|274
1637316200000|2021-11-19 10:03:20|919.2|918.6|919.2|919|919.4|919|919|918.6|110
1637316210000|2021-11-19 10:03:30|919.4|919.2|919.4|919|919.6|919.2|919.4|919|5529
1637316220000|2021-11-19 10:03:40|919.6||919.4||919.6||919.4||1000
1637316240000|2021-11-19 10:04:00|919.2|918.8|919.2|918.8|919.4|918.8|918.8|918.6|14214
1637316250000|2021-11-19 10:04:10|919|918.6|918.6|918.2|919|918.6|918.6|918.2|170
1637316260000|2021-11-19 10:04:20|918.4|918|918.6|918.2|918.6|918.2|918.4|918|3705
1637316270000|2021-11-19 10:04:30|918.4|918|917.6|917.2|918.4|918.2|917.6|917.2|31932
1637316280000|2021-11-19 10:04:40|917.8|917.4|917.6|917.2|917.8|917.4|917.4|917.2|10630
1637316290000|2021-11-19 10:04:50|917.8|917|917.4|916.8|917.8|917.2|917|916.6|12844
1637316300000|2021-11-19 10:05:00|917.2|917|917.2|916.8|917.2|917|917.2|916.8|0
1637316310000|2021-11-19 10:05:10|917.4|917|917.2|917|917.6|917.2|917.2|916.8|9738
1637316320000|2021-11-19 10:05:20|917.4|917.2|917.6|917|917.6|917.2|917.4|917|1246
1637316330000|2021-11-19 10:05:30|917.4|917.2|917.2|916.8|917.4|917.2|917.2|916.8|251
1637316360000|2021-11-19 10:06:00|917.4|916.6|917.4|916.8|917.4|917|917.4|916.6|774
1637316370000|2021-11-19 10:06:10||917||917||917||916.8|0
1637316380000|2021-11-19 10:06:20|917.2||917.4||917.4||917.2||2460
1637316390000|2021-11-19 10:06:30|917.6|917.2|918.4|918|918.4|918|917.6|917|6925
1637316400000|2021-11-19 10:06:40|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918|0
1637316410000|2021-11-19 10:06:50|918.4|918|917.6|917|918.4|918|917.6|917|14125
1637316420000|2021-11-19 10:07:00|917.4|917.2|917.4|917|917.8|917.2|917.2|917|13214
1637316430000|2021-11-19 10:07:10|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917|0
1637316440000|2021-11-19 10:07:20|917.6|917.2|917.6|917|917.6|917.2|917.4|917|0
1637316450000|2021-11-19 10:07:30|917.4|916.8|917|916.6|917.4|916.8|917|916.6|1594
1637316460000|2021-11-19 10:07:40|916.8||917||917.2||916.8||8083
1637316470000|2021-11-19 10:07:50|917.2|916.8|917.2|916.6|917.4|917|917|916.6|10
1637316480000|2021-11-19 10:08:00|917.4|916.8|917.8|917.4|917.8|917.4|917.4|916.8|1680
1637316490000|2021-11-19 10:08:10|917.6|917.6|918|917.4|918|917.8|917.6|917.4|6553
1637316500000|2021-11-19 10:08:20|917.8|917.6|917.8|917.4|917.8|917.6|917.8|917.2|0
1637316510000|2021-11-19 10:08:30|917.6|917.2|917.2|916.8|917.8|917.4|917.2|916.6|3252
1637316520000|2021-11-19 10:08:40||916.6||916.8||916.8||916.6|0
1637316530000|2021-11-19 10:08:50|917|916.6|917.2|916.8|917.4|917|917|916.6|2802
1637316540000|2021-11-19 10:09:00|917.4|917|917.2|916.8|917.6|917.4|917.2|916.8|7679
1637316550000|2021-11-19 10:09:10|917.4|917|917.2|916.8|917.6|917.2|917.2|916.8|674
1637316560000|2021-11-19 10:09:20|917|917|917|916.6|917|917|917|916.6|2690
1637316570000|2021-11-19 10:09:30|917.2|916.8|917.4|916.8|917.6|917|917.2|916.6|7457
1637316580000|2021-11-19 10:09:40|917.6|917|917.4|917|917.6|917|917|916.6|6940
1637316590000|2021-11-19 10:09:50|917.6||917.4||917.6||917.4||0
1637316600000|2021-11-19 10:10:00|917.2|916.8|916.8|916.4|917.2|916.8|916.8|916.4|8632
1637316620000|2021-11-19 10:10:20|916.6|916.6|916.8|916.4|916.8|916.6|916.6|916.4|15683
1637316630000|2021-11-19 10:10:30|916.6|916.2|916.4|916|916.6|916.2|916.4|916|15638
1637316640000|2021-11-19 10:10:40|916.6|916.2|916.6|916.2|916.6|916.2|916.2|916|4386
1637316650000|2021-11-19 10:10:50|916.4|916|916.6|916.2|916.8|916.2|916.4|916|0
1637316660000|2021-11-19 10:11:00|916.4|916|916.6|916.2|916.6|916.2|916.4|916|1334
1637316670000|2021-11-19 10:11:10|916.4|916.4|916.6|916.2|916.6|916.4|916.4|916|8482
1637316690000|2021-11-19 10:11:30|916.4|916|916.4|916|916.4|916|916.2|916|2215
1637316700000|2021-11-19 10:11:40|916.2|915.6|916.2|915.8|916.4|915.8|915.8|915.2|6847
1637316710000|2021-11-19 10:11:50|916|915.6|916.2|915.8|916.2|915.8|916|915.6|5665
1637316730000|2021-11-19 10:12:10|916|915.6|916|915.6|916.2|916|915.8|915.4|11452
1637316740000|2021-11-19 10:12:20|916.2|915.8|916.2|915.8|916.4|915.8|916.2|915.8|1000
1637316750000|2021-11-19 10:12:30|916.4|916|916.2|915.8|916.4|916.2|916.2|915.8|1388
1637316760000|2021-11-19 10:12:40|916|915.6|916|915.4|916|915.8|915.8|915.4|3846
1637316770000|2021-11-19 10:12:50|916.2|915.6|916.2|915.8|916.2|915.8|916.2|915.6|6150
1637316780000|2021-11-19 10:13:00|916|915.6|916|915.6|916|915.6|916|915.6|2578
1637316790000|2021-11-19 10:13:10|915.8|915.4|915.8|915.4|915.8|915.4|915.6|915.2|11177
1637316830000|2021-11-19 10:13:50|916|915.6|916.4|916|916.4|916|916|915.6|5296
1637316840000|2021-11-19 10:14:00|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916.2|3087
1637316850000|2021-11-19 10:14:10|916.8|916.6|917|916.6|917.4|917|916.6|916.6|8515
1637316860000|2021-11-19 10:14:20|917.2|916.8|917.6|917.2|917.6|917.2|917.2|916.8|1577
1637316870000|2021-11-19 10:14:30|917.4|917|917|916.6|917.4|917|916.8|916.4|12779
1637316880000|2021-11-19 10:14:40|917.2|916.8|917.6|917|917.6|917.2|917.2|916.8|8222
1637316890000|2021-11-19 10:14:50|917.8|917.2|917.6|917.2|918|917.4|917.4|917|1671
1637316900000|2021-11-19 10:15:00|917.8|917.4|918|917.4|918|917.6|917.8|917.4|2550
1637316910000|2021-11-19 10:15:10|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.4|4034
1637316920000|2021-11-19 10:15:20|918|917.6|918.2|917.8|918.2|917.8|918|917.6|5324
1637316930000|2021-11-19 10:15:30|918|917.6|918.8|918.4|918.8|918.4|917.8|917.6|8102
1637316940000|2021-11-19 10:15:40|919|918.6|919|918.4|919.2|918.6|918.4|918.2|17007
1637316950000|2021-11-19 10:15:50|918.8|918.2|918.6|918|918.8|918.2|918.6|918|1683
1637316960000|2021-11-19 10:16:00|918.4|917.8|919|918.6|919.2|918.6|918|917.8|2979
1637316970000|2021-11-19 10:16:10|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|7645
1637316980000|2021-11-19 10:16:20|918.8|918.4|918.4|918|918.8|918.4|918.4|918|5679
1637316990000|2021-11-19 10:16:30|918.6|918.2|918.6|918.2|918.8|918.2|918.4|918|1250
1637317000000|2021-11-19 10:16:40|918.8|918.6|918.6|918.4|918.8|918.6|918.6|918.4|7921
1637317010000|2021-11-19 10:16:50|918.8||918.8||919||918.8||0
1637317020000|2021-11-19 10:17:00|919|918.6|919.2|918.8|919.2|918.8|918.8|918.6|17512
1637317030000|2021-11-19 10:17:10|919|918.6|918.2|917.6|919|918.6|918|917.6|5073
1637317040000|2021-11-19 10:17:20|918.4|917.8|918.8|918.2|918.8|918.4|918.4|917.8|2510
1637317050000|2021-11-19 10:17:30|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|0
1637317060000|2021-11-19 10:17:40|918.8|918.4|918.8|918.4|919|918.6|918.8|918.4|15996
1637317070000|2021-11-19 10:17:50|919|918.6|919|918.6|919|918.6|918.8|918.2|9744
1637317080000|2021-11-19 10:18:00|919.2|918.8|919.4|919|919.4|919|919|918.6|11302
1637317090000|2021-11-19 10:18:10|919.2|919.2|919.4|918.8|919.8|919.4|919.2|918.8|6548
1637317100000|2021-11-19 10:18:20|919.2|919|918.8|918.4|919.4|919|918.6|918.4|7867
1637317110000|2021-11-19 10:18:30|918.6|918.2|918.8|918.4|918.8|918.4|918.4|918.2|2894
1637317120000|2021-11-19 10:18:40|918.6|918.2|918.8|918.2|918.8|918.2|918.6|918.2|0
1637317130000|2021-11-19 10:18:50|919.2|918.4|919|918.6|919.2|919|919|918.4|11200
1637317140000|2021-11-19 10:19:00|919.2|918.8|919.2|918.8|919.4|918.8|919|918.6|12731
1637317150000|2021-11-19 10:19:10|919.4|919|919.4|919|919.8|919.6|919.4|918.8|19840
1637317160000|2021-11-19 10:19:20|919.2|918.8|919.2|918.8|919.4|919|919.2|918.8|2096
1637317170000|2021-11-19 10:19:30|919|918.6|919.2|918.6|919.2|918.6|918.8|918.4|4940
1637317180000|2021-11-19 10:19:40|919.4|918.8|919.4|919|919.6|919.2|919.4|918.8|6700
1637317190000|2021-11-19 10:19:50|919.6|919.2|919|918.4|919.6|919.2|919|918.4|4347
1637317200000|2021-11-19 10:20:00|918.8|918.2|918.2|917.8|918.8|918.2|918.2|917.8|7240
1637317210000|2021-11-19 10:20:10|918.4|918|918.6|918|918.6|918|918.2|917.8|495
1637317220000|2021-11-19 10:20:20|918.8|918.2|919|918.4|919.2|918.6|918.8|918.2|2826
1637317230000|2021-11-19 10:20:30|918.8|918.2|918.8|918.2|918.8|918.4|918.8|918.2|1070
1637317240000|2021-11-19 10:20:40|919|918.4|919.6|919.2|919.8|919.2|919|918.4|5925
1637317250000|2021-11-19 10:20:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|5421
1637317260000|2021-11-19 10:21:00|919.6|919.2|919.8|919.4|919.8|919.6|919.6|919.2|5476
1637317270000|2021-11-19 10:21:10|919.6|919.2|919.8|919.6|919.8|919.6|919.6|919.2|4033
1637317280000|2021-11-19 10:21:20|920|919.8|920.2|919.8|920.2|919.8|920|919.6|9177
1637317290000|2021-11-19 10:21:30|920||920||920||920||0
1637317300000|2021-11-19 10:21:40|920.2||920.2||920.2||920.2||5136
1637317310000|2021-11-19 10:21:50|||||||||1000
1637317320000|2021-11-19 10:22:00|920.4|920|920.2|919.6|921|920.6|919.6|919.4|20218
1637317330000|2021-11-19 10:22:10|920|919.4|919.6|919.2|920|919.4|919.6|919.2|2116
1637317340000|2021-11-19 10:22:20|919.4|919|920.2|919.8|920.2|919.8|919.2|918.8|22857
1637317350000|2021-11-19 10:22:30|920.4|920|920.8|920.2|920.8|920.4|920.4|919.8|3174
1637317360000|2021-11-19 10:22:40|921|920.4|921|920.8|921.2|920.8|920.8|920.4|7440
1637317370000|2021-11-19 10:22:50|921.2|920.6|921.2|920.8|921.2|920.8|921.2|920.6|1502
1637317380000|2021-11-19 10:23:00|921|920.6|921.2|920.8|921.2|920.8|920.6|920.4|6391
1637317390000|2021-11-19 10:23:10|921|920.6|920.6|920.4|921.2|920.6|920.6|920.2|1350
1637317400000|2021-11-19 10:23:20||920.2||920||920.2||920|1508
1637317410000|2021-11-19 10:23:30|920.4|919.8|919.6|919|920.4|919.8|919.6|919|1021
1637317420000|2021-11-19 10:23:40||919.2||919.2||919.2||919|0
1637317430000|2021-11-19 10:23:50|919.4|919|919.2|919|919.6|919|919|918.6|1340
1637317440000|2021-11-19 10:24:00|919|918.8|918.6|918|919.2|918.8|918.4|918|21684
1637317450000|2021-11-19 10:24:10|918.4|917.8|918.6|918.2|918.6|918.2|918.2|917.8|3124
1637317460000|2021-11-19 10:24:20|918.8|918|918.6|918|918.8|918.4|918.6|918|12544
1637317470000|2021-11-19 10:24:30|918.4|917.8|917.8|917.2|918.4|917.8|917.8|917.2|2525
1637317480000|2021-11-19 10:24:40|917.6|917|917.8|917.4|917.8|917.4|917.6|917|0
1637317490000|2021-11-19 10:24:50|918|917.6|918.4|918|918.6|918|918|917.4|22859
1637317500000|2021-11-19 10:25:00|918.6|918.2|918.4|918|918.6|918.2|918.4|918|56
1637317510000|2021-11-19 10:25:10|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|2304
1637317520000|2021-11-19 10:25:20||918.4||918.2||918.4||918.2|1348
1637317540000|2021-11-19 10:25:40|918.8|918.4|919.2|918.8|919.4|918.8|918.8|918.2|1156
1637317550000|2021-11-19 10:25:50|919|918.6|919.4|918.8|919.4|919|919|918.6|21
1637317560000|2021-11-19 10:26:00||919||919||919||919|0
1637317570000|2021-11-19 10:26:10|919.8|918.8|919.4|919.2|919.8|919.4|919.2|918.8|18199
1637317580000|2021-11-19 10:26:20|919.6|919.4|920|919.6|920|919.6|919.6|919.4|3081
1637317590000|2021-11-19 10:26:30|920.2|919.8|920.2|919.6|920.2|920|920.2|919.6|4596
1637317600000|2021-11-19 10:26:40|920|919.8|920.4|920|920.6|920.2|920|919.8|21
1637317620000|2021-11-19 10:27:00|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920|3142
1637317630000|2021-11-19 10:27:10|921|920.6|920.8|920.4|921|920.6|920.6|920.2|12155
1637317640000|2021-11-19 10:27:20|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920.2|4902
1637317650000|2021-11-19 10:27:30|920.8|920.4|921.6|921.2|921.8|921.4|920.8|920.4|17292
1637317660000|2021-11-19 10:27:40|921.8|921.4|921.2|920.8|921.8|921.6|921.2|920.8|4787
1637317670000|2021-11-19 10:27:50|921.4|921|921.6|921.2|921.6|921.2|921.4|921|1299
1637317680000|2021-11-19 10:28:00|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.2|2700
1637317710000|2021-11-19 10:28:30|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921.2|5753
1637317730000|2021-11-19 10:28:50|921.4|921.2|921.4|921|921.6|921.2|921.4|921|2427
1637317740000|2021-11-19 10:29:00|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921|1291
1637317750000|2021-11-19 10:29:10|921.4|921|921.4|921|921.6|921.2|921.4|921|1896
1637317760000|2021-11-19 10:29:20|921.2|920.8|920.8|920.2|921.4|920.8|920.6|920.2|28087
1637317770000|2021-11-19 10:29:30|920.6|920|920.8|920.2|920.8|920.2|920.4|920|5315
1637317780000|2021-11-19 10:29:40|921|920.4|921.2|920.8|921.2|920.8|920.8|920.4|10921
1637317790000|2021-11-19 10:29:50|921|920.6|921|920.6|921.2|920.6|920.8|920.4|3998
1637317800000|2021-11-19 10:30:00|920.8|920.4|920.4|920|920.8|920.4|920.4|920|1286
1637317810000|2021-11-19 10:30:10|920.2|919.8|919.6|919|920.4|919.8|919.4|919|46044
1637317820000|2021-11-19 10:30:20|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919|1335
1637317830000|2021-11-19 10:30:30|||||||||968
1637317840000|2021-11-19 10:30:40|919.4|919.4|919.6|919.2|919.6|919.4|919.4|919.2|1889
1637317850000|2021-11-19 10:30:50|919.4||919.6||919.6||919.4||157
1637317880000|2021-11-19 10:31:20|919.8|919.4|920.8|920.2|920.8|920.4|919.8|919.2|27993
1637317890000|2021-11-19 10:31:30|920.6|920.4|920.8|920.4|921.4|921|920.6|920.4|22014
1637317900000|2021-11-19 10:31:40|920.6|920.2|920.6|920|920.8|920.2|920.6|920|3919
1637317910000|2021-11-19 10:31:50|920.8|920.2|921.2|920.8|921.4|921|920.8|920.2|11338
1637317920000|2021-11-19 10:32:00|921|920.6|920.6|920.2|921|920.6|920.6|920.2|276
1637317930000|2021-11-19 10:32:10|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1637317940000|2021-11-19 10:32:20|920.6|920.2|920.6|920.2|920.8|920.2|920.6|920.2|1558
1637317950000|2021-11-19 10:32:30|920.4|920|920.2|919.8|920.4|920|920|919.8|157
1637317960000|2021-11-19 10:32:40|920.4|920|920.4|920|920.6|920.4|920.4|920|7470
1637317970000|2021-11-19 10:32:50|920.6|919.8|920|919.4|920.6|919.8|919.8|919.4|2169
1637317980000|2021-11-19 10:33:00|919.8|919.6|919.8|919.4|920.2|919.8|919.8|919.4|13954
1637317990000|2021-11-19 10:33:10|920|919.2|919.4|919|920|919.2|919.4|919|5959
1637318000000|2021-11-19 10:33:20|919.6|919.2|919.4|919|919.6|919.2|919.4|919|3659
1637318020000|2021-11-19 10:33:40|919.6|919.2|919|918.6|919.6|919.4|919|918.6|24725
1637318030000|2021-11-19 10:33:50|919.2|918.8|919.6|919.2|920|919.4|919.2|918.8|4099
1637318040000|2021-11-19 10:34:00|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|0
1637318050000|2021-11-19 10:34:10|919.8||919.6||919.8||919.6||0
1637318060000|2021-11-19 10:34:20|919.8|919.4|919.6|919.2|920|919.6|919.6|919.2|15311
1637318070000|2021-11-19 10:34:30|919.8|919|918.8|918.2|919.8|919|918.6|918.2|4559
1637318080000|2021-11-19 10:34:40|919|918.4|919|918.6|919|918.6|919|918.4|0
1637318090000|2021-11-19 10:34:50|919.2|918.8|919.8|919.4|920|919.4|919.2|918.6|5529
1637318110000|2021-11-19 10:35:10||919.6||919.4||919.6||919.4|3711
1637318120000|2021-11-19 10:35:20|919.6|919.2|919.2|918.8|919.8|919.2|918.8|918.6|14573
1637318130000|2021-11-19 10:35:30|919|918.6|919|918.6|919|918.6|918.8|918.2|17
1637318160000|2021-11-19 10:36:00|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918|4806
1637318170000|2021-11-19 10:36:10|918.8|918|918.8|918.4|918.8|918.4|918.8|918|0
1637318180000|2021-11-19 10:36:20|919|918.6|919.4|919|919.8|919.2|919|918.6|8454
1637318190000|2021-11-19 10:36:30|919.2|918.8|918.8|918.4|919.4|918.8|918.8|918.4|6930
1637318210000|2021-11-19 10:36:50|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|1279
1637318220000|2021-11-19 10:37:00|919|918.6|919.2|918.8|919.4|919|919|918.4|12509
1637318230000|2021-11-19 10:37:10|919|918.6|919.4|919|919.4|919|918.8|918.4|6063
1637318260000|2021-11-19 10:37:40|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|3162
1637318270000|2021-11-19 10:37:50|919|918.6|918.6|918|919|918.6|918.4|918|3480
1637318280000|2021-11-19 10:38:00||918.2||918.2||918.2||918|0
1637318310000|2021-11-19 10:38:30|918.4|918|918.2|918|918.4|918|918.2|918|784
1637318320000|2021-11-19 10:38:40|918.4|918.2|918.6|918.4|918.6|918.4|918.4|918.2|1407
1637318330000|2021-11-19 10:38:50||918.2||918.2||918.2||918.2|1
1637318360000|2021-11-19 10:39:20|918.8|918.4|919|918.6|919.2|918.8|918.8|918.4|3261
1637318370000|2021-11-19 10:39:30|918.8|918.8|918.4|918|919|918.8|918.4|918|31001
1637318380000|2021-11-19 10:39:40|918.2|917.8|918.2|917.8|918.4|917.8|918.2|917.8|14025
1637318400000|2021-11-19 10:40:00|918.4|918|918.6|918|918.8|918.4|918.2|918|13617
1637318410000|2021-11-19 10:40:10|918.4|917.8|918.4|918|918.4|918|918.2|917.8|0
1637318430000|2021-11-19 10:40:30|918.2|918.2|918.4|918|918.4|918.2|918.2|918|7847
1637318440000|2021-11-19 10:40:40|918.6|918.2|918.6|918.2|918.8|918.4|918.6|918.2|11890
1637318450000|2021-11-19 10:40:50|918.8|918.4|918.8|918.4|919|918.6|918.8|918.4|3696
1637318470000|2021-11-19 10:41:10|919|918.6|919.2|918.8|919.2|918.8|919|918.4|5533
1637318480000|2021-11-19 10:41:20|919||919||919||919||1261
1637318490000|2021-11-19 10:41:30|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|1487
1637318500000|2021-11-19 10:41:40|919||919||919||919||741
1637318520000|2021-11-19 10:42:00|919.2|918.8|919.6|919.2|919.6|919.2|919.2|918.8|2837
1637318530000|2021-11-19 10:42:10|919.4|919|918.8|918.6|919.4|919|918.8|918.6|2466
1637318540000|2021-11-19 10:42:20||918.4||918.4||918.4||918.4|1764
1637318560000|2021-11-19 10:42:40|919|918.6|919|918.6|919|918.6|919|918.6|0
1637318570000|2021-11-19 10:42:50|919.2|918.8|919.4|919|919.6|919.2|919.2|918.6|3894
1637318580000|2021-11-19 10:43:00|||||||||650
1637318590000|2021-11-19 10:43:10|919.6|919.2|919.8|919.4|920|919.4|919.6|919|5527
1637318600000|2021-11-19 10:43:20|919.6|919.2|919|918.6|919.8|919.2|919|918.6|6841
1637318610000|2021-11-19 10:43:30|918.8|918.4|918.4|918|918.8|918.4|918.4|918|872
1637318620000|2021-11-19 10:43:40|918.2||918.4||918.4||918.2||0
1637318630000|2021-11-19 10:43:50|918.6|918.2|917.8|917.4|918.6|918.4|917.8|917.4|23622
1637318640000|2021-11-19 10:44:00|918|917.6|917.8|917.4|918.4|918|917.8|917.4|10175
1637318650000|2021-11-19 10:44:10|917.6|917.6|918|917.4|918.2|917.8|917.4|917.2|35891
1637318660000|2021-11-19 10:44:20|917.8|917.6|918.2|917.6|918.2|917.8|917.8|917.4|11823
1637318670000|2021-11-19 10:44:30|918|917.8|918|917.6|918.2|917.8|918|917.4|3540
1637318680000|2021-11-19 10:44:40|918.2|918|918.2|917.8|918.2|918|918.2|917.8|1277
1637318690000|2021-11-19 10:44:50|918|917.6|918|917.6|918.2|917.6|918|917.6|0
1637318700000|2021-11-19 10:45:00|918.2|917.8|918.2|918|918.2|918|918.2|917.6|9212
1637318710000|2021-11-19 10:45:10|918|917.8|918|917.6|918.2|917.8|918|917.6|2731
1637318720000|2021-11-19 10:45:20|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1637318750000|2021-11-19 10:45:50|918||918||918.2||918||3243
1637318760000|2021-11-19 10:46:00|918.2|918|918.6|918|918.6|918.2|918.2|918|12199
1637318770000|2021-11-19 10:46:10|918.8|918.2|919|918.6|919|918.6|918.8|918.2|0
1637318780000|2021-11-19 10:46:20|918.8||918.8||919||918.8||2
1637318790000|2021-11-19 10:46:30|919||919||919||919||0
1637318800000|2021-11-19 10:46:40|||||||||50
1637318820000|2021-11-19 10:47:00|918.8|918.4|918.4|918|919|918.4|918.2|918|8134
1637318830000|2021-11-19 10:47:10|918.6|918.2|918.2|917.8|918.6|918.4|918.2|917.8|14713
1637318840000|2021-11-19 10:47:20|918|917.6|917.8|917.4|918|917.8|917.6|917.2|1758
1637318850000|2021-11-19 10:47:30|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|3044
1637318860000|2021-11-19 10:47:40|917.6||917.6||917.6||917.6||17
1637318900000|2021-11-19 10:48:20|917.8|917.4|918|917.6|918.2|917.8|917.8|917.2|18645
1637318910000|2021-11-19 10:48:30|918.2|917.8|918|917.8|918.2|917.8|918|917.6|1368
1637318930000|2021-11-19 10:48:50|918.2|918|918.6|918.2|918.6|918.2|918|917.8|11021
1637318940000|2021-11-19 10:49:00|918.4|918|918|917.6|918.4|918|917.8|917.4|18827
1637318950000|2021-11-19 10:49:10|||||||||788
1637318990000|2021-11-19 10:49:50|918.2|917.8|918.2|917.8|918.2|918|918|917.6|243
1637319000000|2021-11-19 10:50:00|918|917.6|918.6|918.2|918.6|918.2|917.6|917.2|30643
1637319010000|2021-11-19 10:50:10|918.4|918.4|918.6|918.2|919|918.6|918.4|918|19485
1637319020000|2021-11-19 10:50:20|918.8|918.4|918.4|918|919|918.6|918.4|918|2620
1637319030000|2021-11-19 10:50:30|918.2|917.8|917.8|917.6|918.2|918|917.8|917.6|10302
1637319040000|2021-11-19 10:50:40|917.6|917.4|918|917.6|918|917.8|917.6|917.2|24002
1637319050000|2021-11-19 10:50:50|917.8|917.8|917.8|917.6|918|917.8|917.8|917.6|5715
1637319060000|2021-11-19 10:51:00|918||918||918||917.8||0
1637319070000|2021-11-19 10:51:10|917.8|917.4|918|917.6|918|917.6|917.8|917.4|3768
1637319080000|2021-11-19 10:51:20|917.8|917.4|918|917.6|918|917.6|917.6|917.4|1383
1637319100000|2021-11-19 10:51:40|917.8|917.4|917.8|917.4|918|917.4|917.6|917.2|9601
1637319110000|2021-11-19 10:51:50|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|12
1637319120000|2021-11-19 10:52:00|917.8|917.4|918|917.8|918|917.8|917.8|917.4|6068
1637319130000|2021-11-19 10:52:10|917.8|917.6|918.6|918.2|918.6|918.2|917.8|917.6|9555
1637319140000|2021-11-19 10:52:20|918.4|918|918.2|918|918.4|918|918.2|918|6583
1637319150000|2021-11-19 10:52:30|918.4|917.8|918|917.8|918.4|917.8|918|917.8|4916
1637319160000|2021-11-19 10:52:40|918.2|917.6|918|917.6|918.2|917.6|918|917.6|2117
1637319170000|2021-11-19 10:52:50|917.8|917.4|917.6|917.2|918|917.4|917.6|917.2|5649
1637319190000|2021-11-19 10:53:10|917.4|917|917.2|917|917.4|917.2|917.2|917|16725
1637319210000|2021-11-19 10:53:30|917|916.8|916.8|916.4|917.2|916.8|916.6|916.4|15353
1637319220000|2021-11-19 10:53:40|916.6|916.2|917|916.8|917|916.8|916.4|916.2|6313
1637319230000|2021-11-19 10:53:50|916.8|916.6|916.6|916.2|916.8|916.6|916.4|916.2|2820
1637319240000|2021-11-19 10:54:00|916.4|916|916.2|916|916.4|916|916.2|916|8849
1637319250000|2021-11-19 10:54:10|916|915.8|916.4|916.2|916.4|916.2|916|915.8|12842
1637319260000|2021-11-19 10:54:20|916.6|916.4|916.6|916.2|916.8|916.4|916.6|916.2|1062
1637319270000|2021-11-19 10:54:30|916.4|916.4|916.4|916.2|916.4|916.4|916.4|916.2|0
1637319280000|2021-11-19 10:54:40|916.6|916.4|917|916.8|917|916.8|916.6|916.4|4205
1637319290000|2021-11-19 10:54:50|916.8|916.6|916.8|916.4|917|916.6|916.6|916.4|1195
1637319300000|2021-11-19 10:55:00|916.6||916.6||916.8||916.6||0
1637319310000|2021-11-19 10:55:10|916.4|916.2|916.8|916.4|916.8|916.4|916.4|916.2|3507
1637319320000|2021-11-19 10:55:20|917|916.6|917|916.6|917|916.6|916.8|916.6|4561
1637319330000|2021-11-19 10:55:30|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|2028
1637319340000|2021-11-19 10:55:40|916.4|916|916.6|916.2|916.6|916.2|916.2|916|4005
1637319350000|2021-11-19 10:55:50|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.4|550
1637319360000|2021-11-19 10:56:00|916.6||916.8||916.8||916.6||0
1637319370000|2021-11-19 10:56:10|916.6|916.6|916.8|916.6|916.8|916.6|916.6|916.6|1164
1637319380000|2021-11-19 10:56:20|917||917||917||917||104
1637319390000|2021-11-19 10:56:30||916.8||916.8||916.8||916.8|0
1637319400000|2021-11-19 10:56:40|917.2|917|917.4|917|917.4|917.2|917.2|917|5955
1637319440000|2021-11-19 10:57:20|917.6|917.2|917.6|917.2|917.6|917.4|917.6|917|4250
1637319450000|2021-11-19 10:57:30|917.4|917|917.4|917|917.4|917|917.2|917|242
1637319470000|2021-11-19 10:57:50||917.2||917.2||917.2||917.2|817
1637319480000|2021-11-19 10:58:00||917||917||917||917|317
1637319490000|2021-11-19 10:58:10|917.2|917.2|917.4|917|917.4|917.2|917.2|917|14154
1637319500000|2021-11-19 10:58:20|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917.2|16488
1637319510000|2021-11-19 10:58:30|917.8|917.6|917.4|917|917.8|917.6|917.4|917|1757
1637319520000|2021-11-19 10:58:40|917.2|916.8|917.6|917.2|917.6|917.2|917|916.6|58814
1637319530000|2021-11-19 10:58:50|917.4|917|917.2|916.8|917.4|917|917.2|916.8|1999
1637319550000|2021-11-19 10:59:10|917.4|917|917.2|916.8|917.6|917|917.2|916.8|6613
1637319560000|2021-11-19 10:59:20|917|916.6|917.2|916.8|917.2|916.8|916.8|916.6|3013
1637319570000|2021-11-19 10:59:30|917|916.6|917|916.6|917|916.6|916.8|916.4|0
1637319580000|2021-11-19 10:59:40|916.8|916.4|917.2|916.8|917.2|917|916.8|916.4|1878
1637319590000|2021-11-19 10:59:50|917|916.6|916.8|916.4|917|916.6|916.8|916.4|3482
1637319600000|2021-11-19 11:00:00|916.6|916.6|917|916.6|917|916.8|916.6|916.4|5343
1637319610000|2021-11-19 11:00:10|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1637319620000|2021-11-19 11:00:20|917|916.6|917.4|917|917.4|917|917|916.6|1185
1637319630000|2021-11-19 11:00:30|917.6|917.2|918|917.6|918|917.6|917.6|917.2|3018
1637319640000|2021-11-19 11:00:40|918.2|917.8|918.8|918.2|918.8|918.4|918.2|917.8|11310
1637319650000|2021-11-19 11:00:50|918.6|918.4|919.2|918.8|919.2|918.8|918.6|918.4|0
1637319660000|2021-11-19 11:01:00|919|918.6|918.6|918.4|919|918.6|918.2|918|9522
1637319670000|2021-11-19 11:01:10|918.4|918.2|918.2|917.8|918.4|918.2|918|917.6|1980
1637319680000|2021-11-19 11:01:20|918|917.6|917.8|917.4|918|917.6|917.8|917.4|5524
1637319690000|2021-11-19 11:01:30|918||917.8||918||917.8||0
1637319700000|2021-11-19 11:01:40|918|917.6|917.2|917|918|917.8|917.2|916.8|6459
1637319710000|2021-11-19 11:01:50|917.4|917.2|917.4|917|917.8|917.2|917.4|917|1291
1637319720000|2021-11-19 11:02:00|917.2||917.4||917.4||917.2||0
1637319730000|2021-11-19 11:02:10|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917.2|0
1637319740000|2021-11-19 11:02:20|917.4|917|917.4|917|917.6|917|917.4|917|2000
1637319750000|2021-11-19 11:02:30|917.2|916.8|917|916.6|917.2|916.8|917|916.6|2107
1637319760000|2021-11-19 11:02:40|917.2||917||917.2||917||0
1637319770000|2021-11-19 11:02:50|916.8|916.8|917.2|916.8|917.2|916.8|916.8|916.8|5008
1637319780000|2021-11-19 11:03:00|917.4|917|918|917.4|918|917.6|917.4|917|2716
1637319790000|2021-11-19 11:03:10|918.2|917.6|918.2|917.8|918.4|918|918|917.6|6163
1637319800000|2021-11-19 11:03:20|918.4|918|918.4|918|918.4|918|918.4|918|0
1637319810000|2021-11-19 11:03:30|918.6|918.2|918.8|918.4|918.8|918.4|918.4|918.2|0
1637319820000|2021-11-19 11:03:40|919|918.6|918.8|918.4|919|918.6|918.8|918.4|10264
1637319830000|2021-11-19 11:03:50|919|918.6|919.2|918.8|919.2|918.8|919|918.4|3855
1637319850000|2021-11-19 11:04:10|919|918.6|918.8|918.4|919.2|918.6|918.8|918.4|7420
1637319860000|2021-11-19 11:04:20|919|918.6|919.2|918.6|919.2|919|919|918.4|5785
1637319870000|2021-11-19 11:04:30|919|918.4|918.8|918.4|919.2|918.4|918.8|918.4|0
1637319880000|2021-11-19 11:04:40|919|918.6|919.2|918.8|919.2|918.8|918.8|918.6|0
1637319890000|2021-11-19 11:04:50|919|918.6|918.6|918|919|918.6|918.4|918|6813
1637319900000|2021-11-19 11:05:00|918.4|917.8|917.8|917.4|918.6|917.8|917.8|917.4|5280
1637319910000|2021-11-19 11:05:10|918||918||918||917.8||0
1637319920000|2021-11-19 11:05:20|917.8||918||918||917.8||0
1637319930000|2021-11-19 11:05:30|917.8|917.2|917.4|917|917.8|917.2|917.4|917|322
1637319940000|2021-11-19 11:05:40|917.6|916.8|916.8|916.4|917.6|916.8|916.8|916.4|2035
1637319950000|2021-11-19 11:05:50|917||917||917||917||0
1637319960000|2021-11-19 11:06:00|916.8|916.6|916.6|916.2|917|916.6|916.6|916.2|3258
1637319970000|2021-11-19 11:06:10|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|2305
1637319980000|2021-11-19 11:06:20|916.8||916.6||916.8||916.4||0
1637320000000|2021-11-19 11:06:40||916.4||916.4||916.4||916.4|0
1637320010000|2021-11-19 11:06:50|916.8|916.6|917.4|917|917.4|917|916.8|916.6|1975
1637320020000|2021-11-19 11:07:00|917.2|916.8|917|916.6|917.4|916.8|917|916.6|5619
1637320030000|2021-11-19 11:07:10|916.8|916.4|916.4|916|917|916.4|916.2|916|62
1637320050000|2021-11-19 11:07:30|916.6|916.2|916.4|916|916.6|916.2|916.4|916|5946
1637320060000|2021-11-19 11:07:40|916.2|915.8|915.6|915.2|916.2|915.8|915.6|915.2|11334
1637320070000|2021-11-19 11:07:50|915.4|915|915.4|915|915.4|915|915.4|915|4
1637320090000|2021-11-19 11:08:10|915.6|915.2|915.4|915|915.8|915.4|915.4|915|9828
1637320100000|2021-11-19 11:08:20|915.2|914.8|915|914.8|915.4|914.8|914.6|914.2|74185
1637320110000|2021-11-19 11:08:30|||||||||6614
1637320120000|2021-11-19 11:08:40|914.8|914.6|915.2|914.8|915.4|915|914.8|914.4|10522
1637320130000|2021-11-19 11:08:50|915.4|915|916|915.6|916|915.6|915.4|915|269
1637320140000|2021-11-19 11:09:00|915.8|915.4|916.2|915.6|916.4|916.2|915.6|915.2|21737
1637320150000|2021-11-19 11:09:10|916|915.4|915.6|915.2|916|915.4|915.4|915|3320
1637320170000|2021-11-19 11:09:30|915.4|915|915.4|915|915.4|915|915.4|915|5
1637320180000|2021-11-19 11:09:40|915.6|915.2|915.6|915|915.8|915.6|915.4|915|8598
1637320190000|2021-11-19 11:09:50|915.4|915.2|915.2|914.8|915.6|915.2|915.2|914.8|9312
1637320200000|2021-11-19 11:10:00|915.4|915|915.2|914.8|915.4|915|915|914.6|11679
1637320210000|2021-11-19 11:10:10|915|914.6|915.2|914.6|915.2|914.8|915|914.6|4294
1637320220000|2021-11-19 11:10:20|915||915||915.2||915||0
1637320230000|2021-11-19 11:10:30|915.2|914.8|915.6|915.2|916|915.4|915.2|914.8|17045
1637320240000|2021-11-19 11:10:40|915.4|915|915|914.6|915.4|915|914.8|914.4|2085
1637320250000|2021-11-19 11:10:50|914.8|914.4|915|914.6|915.2|915|914.8|914.4|15997
1637320260000|2021-11-19 11:11:00|914.8|914.4|915|914.6|915|914.8|914.8|914.4|2600
1637320270000|2021-11-19 11:11:10|915.2|914.8|915.4|915|915.6|915.2|915.2|914.8|3192
1637320280000|2021-11-19 11:11:20|915.6|914.8|915.6|915.2|915.8|915.2|915.2|914.8|4686
1637320290000|2021-11-19 11:11:30|915.8|915.4|916|915.6|916.2|915.6|915.8|915.4|1304
1637320300000|2021-11-19 11:11:40|916.2|915.8|916.6|916.2|916.6|916.2|916.2|915.8|0
1637320310000|2021-11-19 11:11:50|916.8|916.4|916.8|916.2|916.8|916.4|916.6|916.2|0
1637320320000|2021-11-19 11:12:00|916.6|916|916.2|916|916.8|916|916.2|916|8
1637320330000|2021-11-19 11:12:10|916|915.8|916|915.4|916|915.8|916|915.4|214
1637320340000|2021-11-19 11:12:20|916.2|915.6|916.2|916|916.2|916|916.2|915.6|0
1637320350000|2021-11-19 11:12:30|916|915.8|916|915.6|916|915.8|916|915.6|292
1637320360000|2021-11-19 11:12:40|915.8|915.4|915.6|915.2|915.8|915.4|915.6|915|1322
1637320370000|2021-11-19 11:12:50|915.4|915|915.4|915|915.6|915|915.4|915|0
1637320380000|2021-11-19 11:13:00|915.6|915.2|916.4|915.8|916.4|916|915.4|915|2858
1637320390000|2021-11-19 11:13:10|916.2|915.6|915.6|915.2|916.2|915.6|915.6|915.2|8
1637320410000|2021-11-19 11:13:30|915.4|915.4|915.8|915.4|915.8|915.4|915.4|915.2|22701
1637320420000|2021-11-19 11:13:40|916|915.8|916|915.6|916.2|915.8|916|915.6|3987
1637320430000|2021-11-19 11:13:50|915.8|915.4|915.8|915.4|916|915.4|915.8|915.4|374
1637320440000|2021-11-19 11:14:00|916|915.6|916|915.4|916|915.6|916|915.4|0
1637320450000|2021-11-19 11:14:10|915.8|915.2|915.4|915|916|915.2|915.4|915|6242
1637320470000|2021-11-19 11:14:30|915.2||915.4||915.6||915.2||1778
1637320480000|2021-11-19 11:14:40|915.6|915.2|915.6|915.2|915.8|915.6|915.6|915|16816
1637320490000|2021-11-19 11:14:50|915.4|915|915.6|915.2|915.6|915.2|915.4|915|0
1637320500000|2021-11-19 11:15:00|915.4|915|915.2|915|915.4|915|915.2|915|2099
1637320510000|2021-11-19 11:15:10|915.4|915.2|915.4|915|915.6|915.2|915.4|915|0
1637320520000|2021-11-19 11:15:20|915.6|915.2|915.6|915.2|915.8|915.6|915.4|915|21191
1637320530000|2021-11-19 11:15:30|915.4|915|915|914.6|915.6|915|914.8|914.4|21529
1637320540000|2021-11-19 11:15:40|915.2|914.8|915|914.6|915.2|914.8|915|914.6|1245
1637320550000|2021-11-19 11:15:50|||||||||990
1637320560000|2021-11-19 11:16:00|915.2|914.8|916|915.4|916|915.6|915.2|914.8|5687
1637320570000|2021-11-19 11:16:10|915.8||915.8||916||915.6||600
1637320580000|2021-11-19 11:16:20|916|915.6|916|915.6|916|915.6|915.8|915.6|0
1637320590000|2021-11-19 11:16:30|916.2||916.2||916.2||916||0
1637320600000|2021-11-19 11:16:40|916|915.8|916|915.8|916.6|916.2|916|915.6|19809
1637320610000|2021-11-19 11:16:50||915.6||915.8||915.8||915.6|0
1637320620000|2021-11-19 11:17:00|916.2||916.2||916.4||916.2||3452
1637320630000|2021-11-19 11:17:10|916.4|916|916.2|915.8|916.4|916|916.2|915.8|0
1637320640000|2021-11-19 11:17:20|916.4|916|916|915.8|916.4|916|916|915.8|5
1637320650000|2021-11-19 11:17:30|916.2||916||916.2||916||0
1637320660000|2021-11-19 11:17:40|916.2|916|916.4|916|916.6|916|916.2|916|1185
1637320670000|2021-11-19 11:17:50|916.6||916.4||916.6||916.4||0
1637320680000|2021-11-19 11:18:00|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|0
1637320690000|2021-11-19 11:18:10|916.4|916|916.2|916|916.4|916|916.2|916|156
1637320700000|2021-11-19 11:18:20|916.4|916.2|916.6|916.2|916.8|916.2|916.4|916|411
1637320710000|2021-11-19 11:18:30|916.4|916.4|916.8|916.4|916.8|916.4|916.4|916.4|5534
1637320720000|2021-11-19 11:18:40|917|916.6|917.2|916.6|917.2|916.8|916.8|916.4|3277
1637320730000|2021-11-19 11:18:50|917.4|916.8|917|916.8|917.4|917|917|916.8|12716
1637320740000|2021-11-19 11:19:00|917.2|917|917.4|917|917.6|917.2|917.2|917|3918
1637320750000|2021-11-19 11:19:10|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917|128
1637320770000|2021-11-19 11:19:30|917.8|917.4|918|917.6|918|917.6|917.8|917.4|2819
1637320780000|2021-11-19 11:19:40|917.8|917.4|917.8|917.2|917.8|917.4|917.6|917.2|5201
1637320790000|2021-11-19 11:19:50|917.6||917.6||917.8||917.6||0
1637320800000|2021-11-19 11:20:00|917.8||917.6||917.8||917.6||0
1637320810000|2021-11-19 11:20:10|917.4|917|917.2|916.8|917.6|917|917.2|916.8|2943
1637320830000|2021-11-19 11:20:30|917|916.6|916.6|916.2|917.2|916.6|916.4|916|3525
1637320840000|2021-11-19 11:20:40|916.2|916|915.8|915.2|916.2|916|915.8|915.2|1981
1637320850000|2021-11-19 11:20:50|916|915.4|915.8|915.2|916|915.8|915.6|915|3556
1637320860000|2021-11-19 11:21:00|916|915.4|915.8|915.2|916|915.6|915.8|915.2|2116
1637320870000|2021-11-19 11:21:10|915.6||915.6||915.8||915.6||0
1637320880000|2021-11-19 11:21:20|915.4|915|915.4|915|915.4|915|915.2|915|9
1637320890000|2021-11-19 11:21:30|915.6||915.4||915.6||915.4||0
1637320900000|2021-11-19 11:21:40|915.6||915.4||915.6||915.4||0
1637320910000|2021-11-19 11:21:50|915.6||915.4||915.6||915.4||0
1637320920000|2021-11-19 11:22:00|915.2|914.8|914.8|914.4|915.4|914.8|914.6|914.4|3522
1637320930000|2021-11-19 11:22:10|914.6|914.2|914.4|914|914.6|914.2|914.4|914|313
1637320940000|2021-11-19 11:22:20|914.6||914.4||914.6||914.4||0
1637320950000|2021-11-19 11:22:30|914.6|914.2|914.8|914.4|914.8|914.6|914.6|914.2|22282
1637320960000|2021-11-19 11:22:40|915|914.6|915|914.6|915.2|914.6|915|914.6|4875
1637320970000|2021-11-19 11:22:50||914.8||914.6||914.8||914.6|0
1637321000000|2021-11-19 11:23:20|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|3103
1637321010000|2021-11-19 11:23:30||914.6||914.4||914.6||914.4|300
1637321020000|2021-11-19 11:23:40|915|914.6|915|914.6|915|914.6|915|914.6|230
1637321030000|2021-11-19 11:23:50|915.2|914.8|915.4|915|915.4|915|915.2|914.6|1815
1637321040000|2021-11-19 11:24:00|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.6|9
1637321060000|2021-11-19 11:24:20|915|915|915.4|915|915.4|915|915|914.8|412
1637321070000|2021-11-19 11:24:30|915.6|915.2|915.4|915|915.6|915.2|915.4|915|0
1637321100000|2021-11-19 11:25:00|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|5875
1637321120000|2021-11-19 11:25:20|915.4|915|915.4|914.8|915.4|915|915.4|914.8|1000
1637321130000|2021-11-19 11:25:30|915.2|915|915.4|915|915.4|915.2|915.2|915|1818
1637321140000|2021-11-19 11:25:40||914.8||915||915||914.8|0
1637321160000|2021-11-19 11:26:00|915.6|915.2|916|915.6|916|915.6|915.6|915|2442
1637321170000|2021-11-19 11:26:10|915.8|915.4|915.2|915|915.8|915.4|915.2|914.8|6488
1637321180000|2021-11-19 11:26:20|915.4|915.2|915.4|915|915.6|915.2|915.4|915|46
1637321190000|2021-11-19 11:26:30|915.6||915.6||915.6||915.4||0
1637321200000|2021-11-19 11:26:40|915.4||915.4||915.4||915.4||0
1637321210000|2021-11-19 11:26:50|915.6||915.6||915.6||915.6||0
1637321220000|2021-11-19 11:27:00|915.4|915.2|915.4|915|915.6|915.2|915.4|915|2416
1637321230000|2021-11-19 11:27:10|915.6||915.4||915.6||915.4||0
1637321240000|2021-11-19 11:27:20|915.2|914.8|915.2|914.8|915.2|914.8|915|914.6|2113
1637321250000|2021-11-19 11:27:30|915|914.6|915|914.6|915|914.6|915|914.6|0
1637321260000|2021-11-19 11:27:40|914.8||914.8||914.8||914.8||0
1637321270000|2021-11-19 11:27:50|915|914.8|915.2|914.8|915.2|914.8|915|914.8|1639
1637321280000|2021-11-19 11:28:00|915.4||915.2||915.4||915||658
1637321300000|2021-11-19 11:28:20|||||||||1000
1637321330000|2021-11-19 11:28:50|915.4|915|915.4|915|915.4|915|915.4|914.8|200
1637321370000|2021-11-19 11:29:30|915.2|914.8|915.2|914.8|915.4|914.8|915.2|914.8|0
1637321390000|2021-11-19 11:29:50|915.4|915|915.4|915.2|915.4|915.2|915.4|915|4535
1637321400000|2021-11-19 11:30:00|915.6|915.4|915.2|914.8|915.6|915.4|915.2|914.8|5162
1637321410000|2021-11-19 11:30:10|915.4||915.2||915.4||915.2||0
1637321420000|2021-11-19 11:30:20|915|914.6|915|914.6|915|914.8|915|914.6|3457
1637321430000|2021-11-19 11:30:30|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|937
1637321440000|2021-11-19 11:30:40|914.8||914.6||914.8||914.6||0
1637321450000|2021-11-19 11:30:50|914.4|914|914.4|914|914.4|914|914.4|914|0
1637321490000|2021-11-19 11:31:30|914.2|913.8|914.4|914|914.4|914.2|914|913.6|10135
1637321540000|2021-11-19 11:32:20|914.6|914.2|914.8|914.4|915|914.4|914.6|914.2|10342
1637321550000|2021-11-19 11:32:30|915|914.6|915|914.6|915|914.6|915|914.6|0
1637321560000|2021-11-19 11:32:40||914.4||914.6||914.6||914.4|0
1637321590000|2021-11-19 11:33:10|915.2|914.8|915.4|915.2|915.4|915.2|915.2|914.6|6736
1637321600000|2021-11-19 11:33:20|915.6||915.6||915.6||915.6||0
1637321630000|2021-11-19 11:33:50|915.4|915|915.4|915|915.6|915|915.2|915|8689
1637321650000|2021-11-19 11:34:10|915.2|914.8|914.8|914.4|915.2|914.8|914.8|914.4|407
1637321660000|2021-11-19 11:34:20|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|230
1637321670000|2021-11-19 11:34:30|914.2|914|914.4|914|914.6|914|914.2|913.8|4490
1637321680000|2021-11-19 11:34:40|914.2|913.8|914.4|914|914.6|914.2|914.2|913.8|1414
1637321690000|2021-11-19 11:34:50|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1637321700000|2021-11-19 11:35:00|914.2|913.8|914.2|913.8|914.4|913.8|914.2|913.8|0
1637321710000|2021-11-19 11:35:10|914|913.6|913.8|913.4|914|913.8|913.8|913.4|15329
1637321720000|2021-11-19 11:35:20|913.6||913.8||913.8||913.6||1799
1637321730000|2021-11-19 11:35:30|913.6|913.2|913.4|913.2|913.6|913.2|913.2|913|4477
1637321740000|2021-11-19 11:35:40|913.2|913|913.6|913.4|913.6|913.4|913|912.8|15430
1637321750000|2021-11-19 11:35:50|913.8|913.6|913.8|913.4|913.8|913.6|913.8|913.4|3284
1637321760000|2021-11-19 11:36:00|914|913.6|913.8|913.4|914|913.6|913.8|913.4|0
1637321770000|2021-11-19 11:36:10|914|913.6|914|913.6|914|913.8|914|913.6|1130
1637321790000|2021-11-19 11:36:30|914.2|913.8|914.8|914.4|914.8|914.4|914.2|913.8|3187
1637321800000|2021-11-19 11:36:40|914.6|914.2|914.2|913.8|914.6|914.2|914|913.6|2947
1637321810000|2021-11-19 11:36:50|914|913.6|913.8|913.4|914|913.6|913.8|913.4|1005
1637321820000|2021-11-19 11:37:00|914|913.6|914|913.6|914|913.6|914|913.6|0
1637321830000|2021-11-19 11:37:10|914.2|913.8|914.2|913.8|914.4|914|914.2|913.6|17559
1637321840000|2021-11-19 11:37:20||914||914||914||914|0
1637321860000|2021-11-19 11:37:40|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914|85
1637321880000|2021-11-19 11:38:00|914.4|914|914.4|914|914.4|914|914.4|914|160
1637321890000|2021-11-19 11:38:10|914.2|913.8|914.2|913.8|914.4|914|914.2|913.8|89
1637321900000|2021-11-19 11:38:20|914.4|914|914.4|914|914.4|914|914.2|914|0
1637321910000|2021-11-19 11:38:30|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1637321920000|2021-11-19 11:38:40|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|2473
1637321930000|2021-11-19 11:38:50||914||914||914.2||913.8|0
1637321940000|2021-11-19 11:39:00|914.2|913.8|914|913.6|914.4|913.8|914|913.6|4626
1637321970000|2021-11-19 11:39:30|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|5000
1637321980000|2021-11-19 11:39:40|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1637322000000|2021-11-19 11:40:00|913.4|913|913.4|913|913.4|913|913.4|913|23
1637322040000|2021-11-19 11:40:40|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913|0
1637322050000|2021-11-19 11:40:50|913.4|913|913.4|913|913.4|913|913.4|913|267
1637322060000|2021-11-19 11:41:00|913.6|913.2|913.8|913.4|914|913.6|913.6|913|7394
1637322070000|2021-11-19 11:41:10|914|913.6|914|913.6|914|913.6|913.8|913.4|0
1637322080000|2021-11-19 11:41:20|913.8|913.4|913.8|913.4|914|913.6|913.6|913.2|0
1637322090000|2021-11-19 11:41:30|913.6|913.2|913.4|913|913.6|913.2|913.4|913|0
1637322110000|2021-11-19 11:41:50|913.2|913.2|913.2|912.8|913.2|913.2|913|912.6|17066
1637322120000|2021-11-19 11:42:00||912.6||912.8||912.8||912.6|0
1637322130000|2021-11-19 11:42:10|913|912.6|913.2|912.8|913.2|913|913|912.6|2500
1637322140000|2021-11-19 11:42:20|913.4|913|913|912.6|913.4|913.2|913|912.6|745
1637322150000|2021-11-19 11:42:30|913.2|912.4|913|912.6|913.2|912.6|912.8|912.4|0
1637322170000|2021-11-19 11:42:50|912.8|912.4|912.8|912.4|913|912.6|912.8|912.4|0
1637322180000|2021-11-19 11:43:00|913|912.6|913|912.6|913|912.8|913|912.6|0
1637322190000|2021-11-19 11:43:10|912.8||912.8||912.8||912.8||0
1637322210000|2021-11-19 11:43:30|913|912.4|913.4|913|913.6|913|913|912.4|9362
1637322220000|2021-11-19 11:43:40|913.2|913.2|913.6|913.2|913.6|913.2|913.2|913.2|0
1637322230000|2021-11-19 11:43:50|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.2|3500
1637322240000|2021-11-19 11:44:00|914|913.6|914.2|913.8|914.2|913.8|914|913.6|0
1637322250000|2021-11-19 11:44:10|914.4|914|914.8|914.4|914.8|914.6|914.4|913.8|11359
1637322260000|2021-11-19 11:44:20|914.6|914.2|914.2|914|914.6|914.2|914.2|914|1332
1637322270000|2021-11-19 11:44:30|914.4||914.4||914.4||914.4||0
1637322280000|2021-11-19 11:44:40|914.2|913.8|914|913.6|914.2|913.8|913.8|913.6|301
1637322290000|2021-11-19 11:44:50|914.2|913.8|914.2|913.8|914.2|913.8|914|913.8|1328
1637322300000|2021-11-19 11:45:00|914||914.2||914.2||914||483
1637322310000|2021-11-19 11:45:10|914||914.2||914.2||914||2352
1637322320000|2021-11-19 11:45:20|914||914.2||914.2||914||0
1637322330000|2021-11-19 11:45:30|914.4||914.2||914.4||914.2||0
1637322340000|2021-11-19 11:45:40|||||||||2841
1637322350000|2021-11-19 11:45:50|914.4|914|914.4|914|914.4|914|914.4|914|0
1637322360000|2021-11-19 11:46:00|914.2|913.8|914.6|914.4|914.8|914.6|914.2|913.8|15857
1637322370000|2021-11-19 11:46:10|||||||||252
1637322380000|2021-11-19 11:46:20|914.4|914.2|913.8|913.4|914.4|914.2|913.6|913.2|2752
1637322390000|2021-11-19 11:46:30|913.6|913.2|913.8|913.2|913.8|913.4|913.6|913.2|0
1637322400000|2021-11-19 11:46:40|913.6||913.6||913.8||913.6||0
1637322410000|2021-11-19 11:46:50|913.4|913|913.4|913|913.6|913|913.4|913|0
1637322420000|2021-11-19 11:47:00|913.6||913.4||913.6||913.4||0
1637322430000|2021-11-19 11:47:10|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913.2|1007
1637322450000|2021-11-19 11:47:30|913.4||913.4||913.4||913.4||0
1637322470000|2021-11-19 11:47:50|913.2|913|913.2|912.8|913.2|913|913.2|912.8|2099
1637322490000|2021-11-19 11:48:10|913|912.6|912.8|912.4|913|912.6|912.8|912.4|759
1637322500000|2021-11-19 11:48:20|913|912.6|913|912.6|913|912.6|913|912.6|195
1637322510000|2021-11-19 11:48:30||912.8||912.8||912.8||912.8|1628
1637322520000|2021-11-19 11:48:40|913.2|912.6|913.2|912.8|913.2|913|913|912.6|2956
1637322550000|2021-11-19 11:49:10|913|912.6|913|912.6|913.2|912.6|913|912.6|1034
1637322560000|2021-11-19 11:49:20|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.2|450
1637322570000|2021-11-19 11:49:30||912.2||912.4||912.4||912.2|0
1637322580000|2021-11-19 11:49:40|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|157
1637322600000|2021-11-19 11:50:00|912.6|912.2|912.6|912.2|912.6|912.4|912.6|912.2|7
1637322640000|2021-11-19 11:50:40|912.8|912.4|912.6|912.2|912.8|912.6|912.4|912.2|3636
1637322660000|2021-11-19 11:51:00||912.4||912.4||912.4||912.4|0
1637322680000|2021-11-19 11:51:20|912.8|912.6|912.6|912.2|913|912.6|912.6|912.2|9908
1637322690000|2021-11-19 11:51:30|||||||||50
1637322700000|2021-11-19 11:51:40||912.4||912.4||912.4||912.4|0
1637322710000|2021-11-19 11:51:50|912.8|912.6|913|912.6|913|912.6|912.8|912.6|2193
1637322720000|2021-11-19 11:52:00|912.8||913||913||912.8||0
1637322750000|2021-11-19 11:52:30|913.2|912.8|913|912.6|913.2|913|913|912.6|312
1637322760000|2021-11-19 11:52:40|912.8|912.4|912.6|912.4|912.8|912.4|912.6|912.4|2427
1637322770000|2021-11-19 11:52:50|||||||||1300
1637322780000|2021-11-19 11:53:00|912.4|912.2|912.2|912|912.4|912.2|912.2|912|10688
1637322790000|2021-11-19 11:53:10|912.4|912.2|912|911.6|912.4|912.2|912|911.6|25173
1637322800000|2021-11-19 11:53:20|911.8|911.4|911.4|911|911.8|911.4|911.4|911|36877
1637322810000|2021-11-19 11:53:30|911.6|911.2|912|911.6|912|911.8|911.4|911|18091
1637322830000|2021-11-19 11:53:50|911.8||911.8||911.8||911.8||156
1637322840000|2021-11-19 11:54:00|912|911.4|911.8|911.4|912|911.8|911.8|911.4|2684
1637322850000|2021-11-19 11:54:10|911.6|911.2|912|911.6|912|911.6|911.6|911.2|1000
1637322860000|2021-11-19 11:54:20||911.8||911.8||911.8||911.8|20
1637322870000|2021-11-19 11:54:30|912.4|912|912.2|911.8|912.4|912|912|911.8|9806
1637322880000|2021-11-19 11:54:40|912.4|912|912.4|912.2|912.6|912.2|912.4|911.8|4372
1637322890000|2021-11-19 11:54:50|912.6||912.6||912.6||912.6||0
1637322900000|2021-11-19 11:55:00|912.4|912.4|911.8|911.4|912.4|912.4|911.8|911.4|14766
1637322910000|2021-11-19 11:55:10|912|911.6|912|911.6|912|911.6|911.8|911.4|0
1637322920000|2021-11-19 11:55:20|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1637322930000|2021-11-19 11:55:30|912|911.6|912|911.6|912|911.6|911.8|911.4|0
1637322940000|2021-11-19 11:55:40|912.2|911.8|912|911.6|912.2|911.8|912|911.6|2273
1637322950000|2021-11-19 11:55:50|912.2|911.8|912|911.8|912.2|912|912|911.6|12700
1637322960000|2021-11-19 11:56:00|912.2|911.6|912|911.6|912.2|911.8|912|911.6|4050
1637322970000|2021-11-19 11:56:10||911.8||911.6||911.8||911.6|3320
1637322980000|2021-11-19 11:56:20|911.8|911.4|911.6|911|911.8|911.4|911.4|911|1951
1637322990000|2021-11-19 11:56:30|911.4|911.2|911.6|911.2|911.8|911.2|911.4|911.2|0
1637323000000|2021-11-19 11:56:40|911.8|911.4|911.8|911.4|911.8|911.6|911.8|911.2|2646
1637323010000|2021-11-19 11:56:50|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|0
1637323020000|2021-11-19 11:57:00|911.6|911.6|911.6|911.2|911.6|911.6|911.6|911.2|3261
1637323030000|2021-11-19 11:57:10|911.8|911.4|911.6|911.4|911.8|911.4|911.6|911.4|0
1637323040000|2021-11-19 11:57:20|911.8|911.6|911.8|911.2|911.8|911.6|911.6|911.2|6808
1637323050000|2021-11-19 11:57:30|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|3208
1637323060000|2021-11-19 11:57:40|911.4|911|911.4|911|911.4|911|911.4|911|156
1637323090000|2021-11-19 11:58:10|911.6|911.2|911.4|911|911.6|911.4|911.4|911|4648
1637323100000|2021-11-19 11:58:20|911.2|910.8|911|910.6|911.2|910.8|910.8|910.6|34204
1637323120000|2021-11-19 11:58:40|910.8|910.4|911|910.6|911|910.6|910.8|910.4|1321
1637323140000|2021-11-19 11:59:00|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|11809
1637323150000|2021-11-19 11:59:10|911|910.6|911.2|910.6|911.2|910.8|911|910.6|6354
1637323160000|2021-11-19 11:59:20||910.8||910.8||910.8||910.8|0
1637323180000|2021-11-19 11:59:40|911.4|911|911.4|910.8|911.4|911|911.2|910.8|1539
1637323190000|2021-11-19 11:59:50||911||911.2||911.2||911|0
1637323200000|2021-11-19 12:00:00|911.6|911.4|911.8|911.6|912|911.6|911.6|911.2|1354
1637323210000|2021-11-19 12:00:10|912|911.8|912|911.8|912|911.8|912|911.8|6973
1637323220000|2021-11-19 12:00:20|911.8|911.6|911.6|911.2|911.8|911.6|911.4|911|1032
1637323240000|2021-11-19 12:00:40|911.8|911.4|911.8|911.4|911.8|911.6|911.8|911.2|6882
1637323260000|2021-11-19 12:01:00|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|1425
1637323270000|2021-11-19 12:01:10|||||||||200
1637323280000|2021-11-19 12:01:20|911.8|911.4|911.8|911.6|911.8|911.6|911.8|911.2|4019
1637323290000|2021-11-19 12:01:30|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.4|5200
1637323320000|2021-11-19 12:02:00|911.6|911.2|911.4|911.2|911.8|911.2|911.4|911|3201
1637323330000|2021-11-19 12:02:10|911.2|911|910.8|910.6|911.2|911|910.8|910.6|5722
1637323340000|2021-11-19 12:02:20|911|910.4|910.8|910.4|911|910.4|910.8|910.4|0
1637323360000|2021-11-19 12:02:40|||||||||2886
1637323370000|2021-11-19 12:02:50|||||||||3000
1637323380000|2021-11-19 12:03:00|910.6||910.6||910.6||910.6||11508
1637323390000|2021-11-19 12:03:10|||||||||4962
1637323400000|2021-11-19 12:03:20|910.8|910.6|911.2|910.8|911.4|911.2|910.8|910.6|35271
1637323420000|2021-11-19 12:03:40|911.4|911|912|911.6|912|911.6|911.4|910.8|1169
1637323430000|2021-11-19 12:03:50||911.4||911.6||911.6||911.4|0
1637323440000|2021-11-19 12:04:00|911.8|911.4|911.2|910.8|911.8|911.4|911.2|910.8|7016
1637323450000|2021-11-19 12:04:10|911|910.6|911|910.6|911|910.6|911|910.4|296
1637323460000|2021-11-19 12:04:20|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|1085
1637323470000|2021-11-19 12:04:30|911.4|911|911.6|911.2|911.6|911.2|911.4|911|5420
1637323480000|2021-11-19 12:04:40|911.8|911.4|911.6|911.2|911.8|911.6|911.6|911.2|3337
1637323490000|2021-11-19 12:04:50|911.4|911.4|912|911.6|912|911.6|911.4|911.4|2716
1637323500000|2021-11-19 12:05:00||911.4||911.6||911.6||911.4|0
1637323510000|2021-11-19 12:05:10|912.2|911.8|912.4|911.8|912.4|912|912.2|911.8|630
1637323520000|2021-11-19 12:05:20|912.2|912|912.2|911.8|912.2|912|912.2|911.6|0
1637323530000|2021-11-19 12:05:30|912|911.6|912|911.6|912.2|911.6|911.8|911.6|240
1637323540000|2021-11-19 12:05:40|912.2|911.8|912.2|911.8|912.2|912|912.2|911.8|1033
1637323550000|2021-11-19 12:05:50||912||912||912||912|0
1637323560000|2021-11-19 12:06:00|912|911.8|912.2|911.8|912.2|912|912|911.8|7082
1637323570000|2021-11-19 12:06:10||912||912||912||912|0
1637323580000|2021-11-19 12:06:20|912.4|912.2|912.8|912.4|912.8|912.4|912.4|912.2|10883
1637323590000|2021-11-19 12:06:30|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|0
1637323600000|2021-11-19 12:06:40|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|1221
1637323610000|2021-11-19 12:06:50|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|1000
1637323620000|2021-11-19 12:07:00|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1637323630000|2021-11-19 12:07:10|912.4|912|912.4|912|912.4|912|912.4|912|1568
1637323640000|2021-11-19 12:07:20|912.2|911.8|911.8|911.6|912.2|911.8|911.6|911.4|7875
1637323650000|2021-11-19 12:07:30|912.2|912|912|911.6|912.2|912|912|911.6|20000
1637323670000|2021-11-19 12:07:50|912.2|911.8|912.4|912.2|912.4|912.2|912.2|911.6|6441
1637323690000|2021-11-19 12:08:10|912.6|912.4|912.6|912.2|912.8|912.4|912.6|912.2|140
1637323700000|2021-11-19 12:08:20|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|0
1637323720000|2021-11-19 12:08:40|912.6|912.2|912.2|911.8|912.6|912.2|912.2|911.8|4493
1637323730000|2021-11-19 12:08:50|912|912|912.4|912|912.6|912.2|912|912|995
1637323760000|2021-11-19 12:09:20|912.2|911.8|912|911.6|912.2|911.8|912|911.6|941
1637323770000|2021-11-19 12:09:30|912.2|911.8|912.4|912|912.4|912.2|912.2|911.8|2777
1637323800000|2021-11-19 12:10:00|912.2|911.8|911.8|911.4|912.2|912|911.6|911.4|2658
1637323830000|2021-11-19 12:10:30|911.6|911.6|911.8|911.6|911.8|911.6|911.6|911.6|50
1637323850000|2021-11-19 12:10:50||911.4||911.4||911.4||911.4|2529
1637323860000|2021-11-19 12:11:00|911.6|911.2|911.4|911|911.6|911.2|911.4|911|1834
1637323870000|2021-11-19 12:11:10|911.2|910.8|911.4|911|911.4|911|911.2|910.8|725
1637323880000|2021-11-19 12:11:20||911.2||911.2||911.2||911|3592
1637323890000|2021-11-19 12:11:30|911.2|911|911.2|911|911.2|911|911.2|911|873
1637323900000|2021-11-19 12:11:40|911|910.8|911|910.6|911.2|910.8|911|910.6|4472
1637323910000|2021-11-19 12:11:50|911.2|910.8|911.6|911.2|911.6|911.4|911.2|910.8|2966
1637323920000|2021-11-19 12:12:00|911.8|911.4|911.8|911.4|912.2|911.8|911.8|911.4|1101
1637323930000|2021-11-19 12:12:10|912|911.6|912.4|912|912.6|912.2|912|911.6|0
1637323940000|2021-11-19 12:12:20|912|911.8|912|911.6|912.2|911.8|911.8|911.4|273
1637323950000|2021-11-19 12:12:30|912.2|911.8|912.4|912|912.6|912.2|912.2|911.8|1341
1637323960000|2021-11-19 12:12:40|912.2|911.8|912.4|912|912.4|912|912|911.8|2572
1637323970000|2021-11-19 12:12:50|912.6|911.8|912.2|911.8|912.6|911.8|912|911.6|1500
1637323990000|2021-11-19 12:13:10|912.4|912|912.4|912|912.4|912|912.2|912|0
1637324000000|2021-11-19 12:13:20||912.2||912||912.2||912|0
1637324010000|2021-11-19 12:13:30||912.2||912||912.2||912|0
1637324020000|2021-11-19 12:13:40||912.2||912.2||912.2||912.2|0
1637324030000|2021-11-19 12:13:50|912.6|912|912.4|912.2|912.6|912.2|912.2|911.8|8183
1637324040000|2021-11-19 12:14:00|912.2|912|912.4|912|912.4|912|912.2|912|2258
1637324050000|2021-11-19 12:14:10|912.2|911.8|912.2|911.8|912.2|912|912|911.6|4620
1637324060000|2021-11-19 12:14:20|912||912.2||912.2||912||853
1637324070000|2021-11-19 12:14:30|912|911.6|912|911.6|912.2|911.8|912|911.6|5
1637324090000|2021-11-19 12:14:50||911.8||911.6||911.8||911.6|2500
1637324100000|2021-11-19 12:15:00|912.2|911.8|912.4|912|912.4|912.2|912.2|911.6|1408
1637324110000|2021-11-19 12:15:10|912.2|911.8|912|911.6|912.4|911.8|912|911.6|596
1637324120000|2021-11-19 12:15:20|912.2|911.8|912.2|911.8|912.2|911.8|912|911.6|8700
1637324140000|2021-11-19 12:15:40|912.4|912|912.4|912.2|912.4|912.2|912.4|912|375
1637324150000|2021-11-19 12:15:50|912.2|912|912.2|911.8|912.2|912|912|911.8|841
1637324160000|2021-11-19 12:16:00|912|912|912.2|911.8|912.2|912|912|911.6|2858
1637324180000|2021-11-19 12:16:20||912||912||912||912|0
1637324190000|2021-11-19 12:16:30|912.4|912.2|912.4|912.2|912.6|912.4|912.4|912.2|13530
1637324210000|2021-11-19 12:16:50|912.2|912|912.2|911.8|912.2|912|912.2|911.8|2300
1637324220000|2021-11-19 12:17:00|912|911.6|912|911.6|912|911.6|912|911.6|2351
1637324230000|2021-11-19 12:17:10|912.2|911.8|911.8|911.4|912.2|911.8|911.8|911.4|6356
1637324240000|2021-11-19 12:17:20||911.6||911.4||911.6||911.4|0
1637324250000|2021-11-19 12:17:30|911.6|910.8|911|910.6|911.8|911|910.8|910.6|32203
1637324260000|2021-11-19 12:17:40|911.2|910.8|911.2|910.8|911.4|911|911|910.6|29317
1637324270000|2021-11-19 12:17:50||911||911||911||911|0
1637324280000|2021-11-19 12:18:00||910.8||910.8||910.8||910.8|2472
1637324290000|2021-11-19 12:18:10|911.4|911|911.4|911.2|911.4|911.2|911.4|910.8|2316
1637324300000|2021-11-19 12:18:20|911.2|911|911.4|911|911.4|911|911.2|910.8|2401
1637324310000|2021-11-19 12:18:30||911.2||911.2||911.2||911.2|380
1637324320000|2021-11-19 12:18:40|911.6|911.4|911.6|911.2|911.8|911.6|911.6|911.2|1575
1637324330000|2021-11-19 12:18:50||911.4||911.2||911.4||911.2|5
1637324340000|2021-11-19 12:19:00|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.2|2156
1637324350000|2021-11-19 12:19:10|912|911.6|912.2|912|912.2|912|912|911.6|1249
1637324360000|2021-11-19 12:19:20|912.4||912.4||912.4||912.4||0
1637324380000|2021-11-19 12:19:40|912.2|911.8|911.8|911.6|912.2|912|911.8|911.4|8940
1637324390000|2021-11-19 12:19:50|912|911.8|912.2|911.8|912.2|911.8|912|911.8|38
1637324400000|2021-11-19 12:20:00|912|912|912.2|911.8|912.2|912|912|911.8|1497
1637324410000|2021-11-19 12:20:10|912|911.6|912.2|912|912.4|912|912|911.6|3011
1637324420000|2021-11-19 12:20:20|912|911.8|912|911.8|912.2|911.8|912|911.8|555
1637324430000|2021-11-19 12:20:30|911.8|911.6|911.8|911.4|911.8|911.6|911.8|911.4|2519
1637324450000|2021-11-19 12:20:50|911.6|911.2|911.4|911.2|911.8|911.4|911.4|911.2|7007
1637324460000|2021-11-19 12:21:00|911.6|911|911.6|911|911.6|911.2|911.4|911|0
1637324470000|2021-11-19 12:21:10|911.4|911.2|911.6|911.2|911.6|911.2|911.4|911.2|0
1637324480000|2021-11-19 12:21:20|911.4|911|911.4|911|911.4|911|911.4|911|238
1637324490000|2021-11-19 12:21:30|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1637324500000|2021-11-19 12:21:40|911||911.2||911.2||911||250
1637324510000|2021-11-19 12:21:50|911|911|911|910.8|911.2|911|911|910.8|1024
1637324520000|2021-11-19 12:22:00|911.2||911.2||911.2||911.2||0
1637324530000|2021-11-19 12:22:10||911||911||911||911|2671
1637324540000|2021-11-19 12:22:20|911.4|910.8|911.4|911|911.4|911|911.2|910.8|5217
1637324560000|2021-11-19 12:22:40|911.2||911.4||911.4||911.2||180
1637324570000|2021-11-19 12:22:50||911.2||911.2||911.2||911.2|0
1637324580000|2021-11-19 12:23:00||911||911||911||911|4010
1637324610000|2021-11-19 12:23:30|911.6|911.2|911.8|911.4|912|911.6|911.6|911.2|2676
1637324630000|2021-11-19 12:23:50|911.6|911.2|911.8|911.6|912|911.6|911.4|911|2925
1637324640000|2021-11-19 12:24:00|912||912||912||912||0
1637324650000|2021-11-19 12:24:10||911.8||911.8||911.8||911.8|0
1637324660000|2021-11-19 12:24:20|912.2|912|912.2|911.8|912.4|912|912.2|911.8|1797
1637324670000|2021-11-19 12:24:30|912.4|912|912.4|912|912.4|912.2|912.4|912|1077
1637324680000|2021-11-19 12:24:40|912.6|912.2|912.6|912.2|912.6|912.4|912.4|912.2|3682
1637324700000|2021-11-19 12:25:00|912.4|912|912.4|912|912.4|912|912|911.8|15000
1637324720000|2021-11-19 12:25:20|912.6|912.2|913|912.6|913|912.8|912.6|912.2|4116
1637324740000|2021-11-19 12:25:40|913.2|912.8|913.2|913|913.4|913|913|912.6|2293
1637324750000|2021-11-19 12:25:50|913|912.8|913|912.6|913.2|912.8|913|912.6|3463
1637324760000|2021-11-19 12:26:00|913.2|912.8|913|912.4|913.2|912.8|912.8|912.4|8167
1637324770000|2021-11-19 12:26:10||912.6||912.6||912.8||912.6|0
1637324790000|2021-11-19 12:26:30|913.2|912.8|913|912.8|913.2|912.8|913|912.8|102
1637324810000|2021-11-19 12:26:50|913.2|913|913.2|913|913.2|913|913.2|913|20
1637324820000|2021-11-19 12:27:00||912.8||912.8||912.8||912.8|1124
1637324830000|2021-11-19 12:27:10|913|912.6|912.4|912|913|912.6|912.4|912|5915
1637324840000|2021-11-19 12:27:20|912.2|911.8|912|911.6|912.2|911.8|912|911.6|2350
1637324860000|2021-11-19 12:27:40|911.8|911.4|912|911.6|912|911.6|911.8|911.4|0
1637324870000|2021-11-19 12:27:50|912.2|911.8|912.2|911.8|912.4|912|912|911.8|6207
1637324880000|2021-11-19 12:28:00|912.4|912|912.4|912|912.4|912|912.4|911.8|0
1637324900000|2021-11-19 12:28:20|912.6|912.2|912.6|912.4|912.8|912.4|912.6|912.2|2524
1637324910000|2021-11-19 12:28:30|912.8||912.8||912.8||912.8||0
1637324920000|2021-11-19 12:28:40|913|912.6|913|912.6|913|912.8|912.8|912.6|2186
1637324940000|2021-11-19 12:29:00||912.8||912.6||912.8||912.6|4111
1637324990000|2021-11-19 12:29:50|912.8||913||913||912.8||0
1637325030000|2021-11-19 12:30:30||912.8||912.6||912.8||912.6|975
1637325070000|2021-11-19 12:31:10||912.8||912.6||912.8||912.6|2247
1637325090000|2021-11-19 12:31:30|912.8|912.8|913|912.8|913|912.8|912.8|912.6|2482
1637325100000|2021-11-19 12:31:40|913.2|912.6|913.2|913|913.2|913|913.2|912.6|1499
1637325110000|2021-11-19 12:31:50|913|912.8|912.8|912.4|913|912.8|912.6|912.4|9959
1637325120000|2021-11-19 12:32:00|912.6|912.2|912.6|912.2|912.6|912.4|912.4|912|7962
1637325130000|2021-11-19 12:32:10|912.4|912|912.4|912|912.4|912|912.4|912|0
1637325140000|2021-11-19 12:32:20||912.2||912||912.2||912|7661
1637325150000|2021-11-19 12:32:30|912.2|911.8|912|911.6|912.2|911.8|912|911.6|2501
1637325170000|2021-11-19 12:32:50|912.2|911.8|912|911.6|912.2|911.8|912|911.6|0
1637325190000|2021-11-19 12:33:10|912.2|911.8|912.2|912|912.2|912|912.2|911.8|3910
1637325200000|2021-11-19 12:33:20|||||||||3000
1637325210000|2021-11-19 12:33:30|912|911.8|912.2|912|912.2|912|912|911.8|6951
1637325220000|2021-11-19 12:33:40|912.4|912.2|912.4|912|912.4|912.2|912.4|912|5623
1637325260000|2021-11-19 12:34:20|912.6|912.2|912.6|912.2|912.6|912.4|912.6|912.2|7979
1637325270000|2021-11-19 12:34:30||912.4||912.4||912.4||912.4|0
1637325280000|2021-11-19 12:34:40|912.8|912.6|912.6|912.2|913.2|912.8|912.4|912|15893
1637325290000|2021-11-19 12:34:50|912.8|912.4|912.8|912.4|913|912.6|912.8|912.4|0
1637325300000|2021-11-19 12:35:00|913|912.6|912.8|912.4|913|912.6|912.8|912.4|0
1637325310000|2021-11-19 12:35:10|913|912.6|912.8|912.4|913|912.8|912.8|912.4|0
1637325320000|2021-11-19 12:35:20|913|912.6|913.2|912.8|913.4|913.2|913|912.6|705
1637325330000|2021-11-19 12:35:30|913|912.6|912.6|912.2|913.2|912.6|912.4|912.2|10002
1637325340000|2021-11-19 12:35:40|912.4|912.4|912.8|912.4|912.8|912.4|912.4|912.4|1966
1637325350000|2021-11-19 12:35:50|913|912.6|913.2|912.8|913.2|912.8|913|912.4|817
1637325360000|2021-11-19 12:36:00|913|912.6|912.4|912|913.2|912.8|912.4|912|7103
1637325370000|2021-11-19 12:36:10|912.2|911.8|912.2|911.8|912.4|911.8|912.2|911.8|477
1637325380000|2021-11-19 12:36:20|912|912|912|911.6|912|912|911.8|911.4|2205
1637325390000|2021-11-19 12:36:30|912.2|911.8|912|911.6|912.2|911.8|911.8|911.6|0
1637325400000|2021-11-19 12:36:40|912.2|911.8|912.4|912|912.4|912|912.2|911.8|3000
1637325410000|2021-11-19 12:36:50|912.2|911.8|912|911.6|912.2|911.8|911.8|911.6|954
1637325420000|2021-11-19 12:37:00|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1637325430000|2021-11-19 12:37:10|912||912.2||912.2||912||154
1637325440000|2021-11-19 12:37:20|912|912|912.2|912|912.2|912|912|912|7708
1637325450000|2021-11-19 12:37:30|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912|1470
1637325460000|2021-11-19 12:37:40|912.4||912.6||912.6||912.4||0
1637325470000|2021-11-19 12:37:50|912.4||912.6||912.6||912.4||0
1637325480000|2021-11-19 12:38:00|912.4|912|912.2|912|912.4|912|912.2|912|113
1637325490000|2021-11-19 12:38:10|912|911.8|912|911.8|912|911.8|912|911.6|1822
1637325500000|2021-11-19 12:38:20|912.2|912|912.2|911.8|912.4|912|912|911.8|6164
1637325510000|2021-11-19 12:38:30|912|911.6|912.2|911.8|912.2|911.8|912|911.6|0
1637325520000|2021-11-19 12:38:40|912.4|912|912.4|912.2|912.4|912.2|912.4|912|3346
1637325530000|2021-11-19 12:38:50|912.2|912|912.4|912|912.4|912|912.2|912|1726
1637325540000|2021-11-19 12:39:00|912.2|911.8|911.8|911.4|912.2|911.8|911.6|911.2|1785
1637325550000|2021-11-19 12:39:10|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|3628
1637325570000|2021-11-19 12:39:30|911.6||911.6||911.6||911.6||0
1637325580000|2021-11-19 12:39:40|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.4|2057
1637325590000|2021-11-19 12:39:50|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.2|6123
1637325600000|2021-11-19 12:40:00|912|911.6|912|911.8|912|911.8|912|911.4|6107
1637325620000|2021-11-19 12:40:20||911.6||911.8||911.8||911.6|1910
1637325630000|2021-11-19 12:40:30|912.2|912|912.2|912|912.2|912|912.2|912|4561
1637325640000|2021-11-19 12:40:40|912.4|912.2|912.4|912|912.6|912.4|912.4|912|24672
1637325650000|2021-11-19 12:40:50|912.6|912.2|912.6|912.2|912.8|912.4|912.4|912.2|6494
1637325660000|2021-11-19 12:41:00|912.4|912|912.6|912.2|912.8|912.4|912.4|912|4240
1637325670000|2021-11-19 12:41:10||912.4||912.2||912.4||912.2|0
1637325680000|2021-11-19 12:41:20|912.8|912.4|912.6|912.2|913|912.8|912.6|912.2|15135
1637325690000|2021-11-19 12:41:30|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.4|0
1637325700000|2021-11-19 12:41:40|913|912.6|913|912.6|913.2|912.8|913|912.6|1343
1637325710000|2021-11-19 12:41:50|912.8|912.4|912.6|912.2|913|912.4|912.4|912.2|1676
1637325720000|2021-11-19 12:42:00|912.8|912.4|913|912.6|913|912.8|912.8|912.2|14484
1637325740000|2021-11-19 12:42:20|912.8|912.8|912.8|912.6|912.8|912.8|912.8|912.6|1
1637325750000|2021-11-19 12:42:30|913||913||913||913||0
1637325760000|2021-11-19 12:42:40|913.2|912.8|913|912.6|913.2|913|913|912.6|15241
1637325770000|2021-11-19 12:42:50|912.8||912.8||912.8||912.8||0
1637325780000|2021-11-19 12:43:00|912.6|912.4|912.6|912.2|912.6|912.4|912.4|912|2196
1637325790000|2021-11-19 12:43:10|912.4|912|912.4|912|912.6|912|912.4|912|0
1637325800000|2021-11-19 12:43:20|912.6|912.2|912.4|912|912.6|912.4|912.4|912|11921
1637325820000|2021-11-19 12:43:40|912.2|911.8|912|911.6|912.4|911.8|912|911.6|2305
1637325830000|2021-11-19 12:43:50|912.2|911.8|912.2|911.8|912.2|912|912.2|911.8|5050
1637325840000|2021-11-19 12:44:00|912.4|912|911.8|911.4|912.4|912|911.8|911.4|1999
1637325850000|2021-11-19 12:44:10|911.6|911.6|911.8|911.4|911.8|911.6|911.6|911.4|5725
1637325860000|2021-11-19 12:44:20|911.6|911.2|911.6|911.4|911.8|911.4|911.6|911.2|472
1637325870000|2021-11-19 12:44:30||911.2||911.2||911.2||911.2|3867
1637325900000|2021-11-19 12:45:00|911.8|911.4|911.8|911.6|911.8|911.6|911.8|911.4|3098
1637325910000|2021-11-19 12:45:10|911.6|911.4|911.6|911.2|911.8|911.6|911.6|911.2|12903
1637325920000|2021-11-19 12:45:20|912|911.4|911.8|911.4|912|911.8|911.8|911.2|44820
1637325930000|2021-11-19 12:45:30|912|911.6|912|911.6|912|911.6|912|911.6|0
1637325940000|2021-11-19 12:45:40|912.2|911.8|912.4|912|912.4|912|912.2|911.8|533
1637325950000|2021-11-19 12:45:50|||||||||2000
1637325960000|2021-11-19 12:46:00|912.6|912.2|911.8|911.4|912.6|912.2|911.8|911.4|8754
1637325970000|2021-11-19 12:46:10|912|911.6|912.2|911.8|912.2|912|912|911.6|1000
1637325990000|2021-11-19 12:46:30|912.4|912|912.2|912|912.4|912.2|912.2|912|10847
1637326000000|2021-11-19 12:46:40|912.4|912.2|912.2|911.8|912.6|912.4|912.2|911.8|5355
1637326010000|2021-11-19 12:46:50|912||912||912||912||3632
1637326020000|2021-11-19 12:47:00|911.8|911.6|911.6|911.4|912|911.6|911.6|911.4|5055
1637326030000|2021-11-19 12:47:10||911.2||911.2||911.4||911.2|3461
1637326040000|2021-11-19 12:47:20||911.4||911.2||911.4||911.2|0
1637326050000|2021-11-19 12:47:30|911.8|911.4|911.8|911.6|911.8|911.6|911.6|911.4|1026
1637326060000|2021-11-19 12:47:40|912|911.8|911.8|911.6|912|911.8|911.8|911.6|2526
1637326070000|2021-11-19 12:47:50|912|911.8|912|911.6|912|911.8|912|911.6|1061
1637326080000|2021-11-19 12:48:00||911.8||911.8||911.8||911.8|0
1637326090000|2021-11-19 12:48:10|912.2|912|912.4|912|912.4|912|912.2|912|3453
1637326100000|2021-11-19 12:48:20|912.6|912.2|912.6|912.2|912.8|912.6|912.6|912.2|1569
1637326110000|2021-11-19 12:48:30|912.8|912.4|913|912.6|913.2|912.8|912.8|912.4|6307
1637326120000|2021-11-19 12:48:40|913.2|912.8|913.2|912.8|913.2|913|913.2|912.8|491
1637326130000|2021-11-19 12:48:50|913|912.6|913.2|913|913.2|913|912.8|912.4|3376
1637326140000|2021-11-19 12:49:00|913|912.8|913.2|912.8|913.4|913|913|912.8|6120
1637326150000|2021-11-19 12:49:10|913|913|912.8|912.4|913|913|912.8|912.4|1800
1637326160000|2021-11-19 12:49:20|913|912.6|913|912.6|913|912.6|912.8|912.4|1248
1637326170000|2021-11-19 12:49:30|913.2|912.8|913.6|913.2|914|913.6|913.2|912.6|12464
1637326180000|2021-11-19 12:49:40|913.4||913.6||913.6||913.4||0
1637326190000|2021-11-19 12:49:50|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|0
1637326200000|2021-11-19 12:50:00|913.6|913.2|913.4|913|913.6|913.4|913.4|913|4223
1637326210000|2021-11-19 12:50:10|913.2|912.8|913|912.6|913.2|912.8|913|912.6|0
1637326220000|2021-11-19 12:50:20|912.8|912.4|912.8|912.4|913|912.6|912.8|912.4|1575
1637326240000|2021-11-19 12:50:40|912.6|912.2|912.8|912.6|913|912.6|912.6|912.2|4564
1637326250000|2021-11-19 12:50:50|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|1505
1637326260000|2021-11-19 12:51:00|912.4|912|912.2|911.8|912.4|912|912.2|911.8|3521
1637326270000|2021-11-19 12:51:10|912|911.6|912.2|911.8|912.2|911.8|912|911.6|3456
1637326280000|2021-11-19 12:51:20|912|911.6|912|911.6|912|911.6|911.8|911.6|0
1637326290000|2021-11-19 12:51:30|911.8|911.4|911.4|911|911.8|911.4|911|910.8|6298
1637326300000|2021-11-19 12:51:40|911.2||911.2||911.4||911.2||6734
1637326310000|2021-11-19 12:51:50|||||||||1094
1637326320000|2021-11-19 12:52:00|911|910.6|911|910.6|911|910.8|910.8|910.4|23483
1637326330000|2021-11-19 12:52:10|911.2|910.8|911.4|911|911.4|911|911.2|910.8|4039
1637326340000|2021-11-19 12:52:20|||||||||200
1637326350000|2021-11-19 12:52:30|911.2|910.8|911|910.6|911.4|911|911|910.6|4942
1637326360000|2021-11-19 12:52:40|911.2|910.8|911.4|911|911.4|911|911.2|910.8|11796
1637326370000|2021-11-19 12:52:50|911.2|910.8|911.2|910.8|911.2|911|911|910.6|9014
1637326380000|2021-11-19 12:53:00|911.4|911|910.8|910.4|911.4|911|910.8|910.4|5793
1637326390000|2021-11-19 12:53:10|911|910.6|911|910.6|911|910.6|910.8|910.4|0
1637326400000|2021-11-19 12:53:20||910.4||910.6||910.8||910.4|0
1637326410000|2021-11-19 12:53:30|911.2|910.8|911.4|911|911.4|911|911.2|910.6|2527
1637326450000|2021-11-19 12:54:10|911.2|910.8|911|910.6|911.4|910.8|911|910.6|2444
1637326470000|2021-11-19 12:54:30||910.8||910.8||910.8||910.6|6500
1637326480000|2021-11-19 12:54:40|911.2||911.2||911.2||911.2||518
1637326490000|2021-11-19 12:54:50||911||911||911||911|124
1637326500000|2021-11-19 12:55:00|911.4|910.8|911.6|911.2|911.6|911.2|911.2|910.8|423
1637326510000|2021-11-19 12:55:10|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|0
1637326520000|2021-11-19 12:55:20|911.4||911.6||911.6||911.4||0
1637326560000|2021-11-19 12:56:00|911.4|911|911.2|910.8|911.4|911|911.2|910.8|4368
1637326570000|2021-11-19 12:56:10|911||911||911||911||606
1637326580000|2021-11-19 12:56:20|911.2|911|911.2|911|911.2|911|911.2|910.8|997
1637326590000|2021-11-19 12:56:30|911.4||911.4||911.4||911.4||1748
1637326600000|2021-11-19 12:56:40|911.6|911.2|911.4|911.2|911.6|911.4|911.4|911|18524
1637326610000|2021-11-19 12:56:50|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.2|3448
1637326620000|2021-11-19 12:57:00|911.4|911.2|911.4|911|911.4|911.2|911.2|911|129
1637326650000|2021-11-19 12:57:30|911.2|910.8|911.2|910.8|911.2|911|911|910.6|3817
1637326660000|2021-11-19 12:57:40|911|910.6|911|910.6|911|910.6|911|910.6|713
1637326690000|2021-11-19 12:58:10|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|6042
1637326700000|2021-11-19 12:58:20|911.4|911|911|910.6|911.4|911|911|910.6|2983
1637326730000|2021-11-19 12:58:50|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|6086
1637326750000|2021-11-19 12:59:10|911|910.6|911.2|911|911.2|911|911|910.6|4715
1637326760000|2021-11-19 12:59:20||910.8||910.8||910.8||910.8|500
1637326770000|2021-11-19 12:59:30|911|910.6|911|910.6|911|910.6|911|910.6|491
1637326780000|2021-11-19 12:59:40|911.2|910.8|911|910.6|911.2|910.8|911|910.6|0
1637326790000|2021-11-19 12:59:50|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1637326800000|2021-11-19 13:00:00|911.4|911|910.4|910.2|911.4|911|910.4|910.2|7974
1637326810000|2021-11-19 13:00:10|910.2|910|909.4|909.2|910.2|910|909.4|909.2|465229
1637326820000|2021-11-19 13:00:20|909.6|909.4|909.6|909.2|909.6|909.4|909.4|909.2|19959
1637326830000|2021-11-19 13:00:30||909.4||909.4||909.4||909.4|0
1637326850000|2021-11-19 13:00:50|||||||||2298
1637326860000|2021-11-19 13:01:00|||||||||582
1637326870000|2021-11-19 13:01:10|909.8||909.8||909.8||909.8||7717
1637326880000|2021-11-19 13:01:20|910|909.6|909.8|909.4|910|909.6|909.8|909.4|3498
1637326890000|2021-11-19 13:01:30|910|909.6|910.4|910|910.8|910.6|910|909.4|28680
1637326900000|2021-11-19 13:01:40|910.2|909.8|909.8|909.6|910.2|909.8|909.8|909.6|1687
1637326910000|2021-11-19 13:01:50|910|909.8|910.2|909.8|910.2|909.8|910|909.8|2612
1637326920000|2021-11-19 13:02:00|910|909.6|909.6|909.2|910|909.8|909.6|909.2|4861
1637326930000|2021-11-19 13:02:10|909.4|909.4|909.8|909.4|909.8|909.4|909.4|909.4|5084
1637326940000|2021-11-19 13:02:20|909.6|909.2|909.6|909.2|909.8|909.4|909.6|909.2|1700
1637326950000|2021-11-19 13:02:30|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.2|0
1637326960000|2021-11-19 13:02:40||909.6||909.4||909.6||909.4|100
1637326970000|2021-11-19 13:02:50||909.6||909.6||909.6||909.6|0
1637326990000|2021-11-19 13:03:10|909.6|909.4|909.6|909.2|909.6|909.4|909.4|909|6951
1637327010000|2021-11-19 13:03:30||909.4||909.2||909.4||909.2|3835
1637327040000|2021-11-19 13:04:00|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|1046
1637327050000|2021-11-19 13:04:10|909.8|909.4|909.6|909.4|909.8|909.6|909.6|909.2|38088
1637327060000|2021-11-19 13:04:20|909.8|909.2|909.8|909.6|909.8|909.6|909.4|909.2|30627
1637327070000|2021-11-19 13:04:30|910|909.8|909.4|909.2|910|909.8|909.4|909.2|30676
1637327080000|2021-11-19 13:04:40|909.6|909.4|909.6|909.2|909.8|909.6|909.6|909.2|6196
1637327090000|2021-11-19 13:04:50|909.8|909.4|909.6|909.2|909.8|909.6|909.6|909.2|40600
1637327100000|2021-11-19 13:05:00|909.8|909.4|909.6|909.2|909.8|909.6|909.6|909.2|7723
1637327110000|2021-11-19 13:05:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1637327120000|2021-11-19 13:05:20|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|0
1637327160000|2021-11-19 13:06:00|||||||||300
1637327170000|2021-11-19 13:06:10|910|909.6|910|909.8|910|909.8|910|909.4|11677
1637327180000|2021-11-19 13:06:20|910.2|910|910.2|910|910.2|910|910.2|910|487
1637327200000|2021-11-19 13:06:40|910|909.8|909.4|909|910|909.8|909.4|909|21385
1637327210000|2021-11-19 13:06:50|909.2|909.2|909.2|909|909.2|909.2|909.2|909|533
1637327220000|2021-11-19 13:07:00|909.4|909.2|909.4|909|909.4|909.2|909.4|909|6000
1637327230000|2021-11-19 13:07:10|909.2|908.8|909|908.6|909.4|909|908.8|908.6|37322
1637327240000|2021-11-19 13:07:20|908.8||908.8||908.8||908.8||213
1637327260000|2021-11-19 13:07:40|909|908.8|909|908.6|909|908.8|908.8|908.6|1203
1637327280000|2021-11-19 13:08:00|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.2|1565
1637327290000|2021-11-19 13:08:10|||||||||5000
1637327300000|2021-11-19 13:08:20|908.6||908.6||908.8||908.6||32217
1637327310000|2021-11-19 13:08:30|908.8|908.6|908.8|908.4|908.8|908.6|908.8|908.4|2317
1637327320000|2021-11-19 13:08:40|909|908.6|909|908.6|909|908.8|908.8|908.6|1547
1637327350000|2021-11-19 13:09:10||908.8||908.6||908.8||908.6|4262
1637327360000|2021-11-19 13:09:20|908.8||909||909||908.8||19
1637327370000|2021-11-19 13:09:30|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.4|852
1637327380000|2021-11-19 13:09:40||908.6||908.4||908.6||908.4|3549
1637327390000|2021-11-19 13:09:50|909|908.6|909.6|909.2|909.8|909.4|908.8|908.6|25649
1637327400000|2021-11-19 13:10:00|909.4|909|909|908.6|909.4|909|909|908.6|1307
1637327410000|2021-11-19 13:10:10|909.2|908.8|909.2|909|909.4|909.2|909.2|908.6|12792
1637327420000|2021-11-19 13:10:20|909|908.8|909|908.6|909.2|909|909|908.6|2524
1637327450000|2021-11-19 13:10:50|909.2|908.8|909.4|909.2|909.4|909.2|909.2|908.6|21727
1637327460000|2021-11-19 13:11:00|909.6|909.4|909.6|909.2|909.6|909.4|909.4|909.2|6801
1637327470000|2021-11-19 13:11:10|909.8|909.4|910|909.6|910|909.6|909.8|909.4|8078
1637327480000|2021-11-19 13:11:20|910.2|909.8|910.6|910.2|910.6|910.2|910|909.6|3777
1637327490000|2021-11-19 13:11:30|910.4||910.6||910.6||910.4||0
1637327500000|2021-11-19 13:11:40|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|2753
1637327510000|2021-11-19 13:11:50|910.8|910.4|910.6|910.4|910.8|910.6|910.6|910.4|4940
1637327550000|2021-11-19 13:12:30|910.8|910.6|911|910.8|911.2|910.8|910.8|910.6|567
1637327560000|2021-11-19 13:12:40||910.6||910.6||910.6||910.6|0
1637327580000|2021-11-19 13:13:00|911.2|910.8|911|910.8|911.4|911|911|910.8|3500
1637327590000|2021-11-19 13:13:10|911.2|911|911.2|911|911.2|911|911.2|911|1403
1637327600000|2021-11-19 13:13:20||910.8||910.8||910.8||910.8|876
1637327620000|2021-11-19 13:13:40|911||911||911||911||0
1637327640000|2021-11-19 13:14:00|910.8|910.6|910.8|910.6|911|910.6|910.8|910.6|6987
1637327650000|2021-11-19 13:14:10|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.4|775
1637327670000|2021-11-19 13:14:30|911|910.6|911.2|910.8|911.2|911|911|910.6|2154
1637327680000|2021-11-19 13:14:40||910.6||910.8||910.8||910.6|0
1637327690000|2021-11-19 13:14:50|911|910.6|911|910.6|911|910.6|911|910.6|0
1637327700000|2021-11-19 13:15:00|910.8|910.4|911|910.6|911|910.6|910.6|910.4|6356
1637327710000|2021-11-19 13:15:10|910.8|910.4|911|910.6|911|910.6|910.8|910.4|3500
1637327720000|2021-11-19 13:15:20|910.8|910.4|910.4|910.2|910.8|910.4|910.4|910.2|3808
1637327740000|2021-11-19 13:15:40|||||||||1000
1637327750000|2021-11-19 13:15:50||910||910||910||910|581
1637327800000|2021-11-19 13:16:40|910.2||910.2||910.2||910.2||0
1637327810000|2021-11-19 13:16:50|910|909.8|910.2|909.8|910.2|910|910|909.8|22802
1637327820000|2021-11-19 13:17:00|910|910|910.4|910|910.4|910|910|910|18958
1637327830000|2021-11-19 13:17:10|910.6|910.2|911|910.6|911|910.6|910.6|910|2772
1637327840000|2021-11-19 13:17:20|910.8|910.4|910.6|910.2|911|910.6|910.6|910.2|9033
1637327860000|2021-11-19 13:17:40|910.4|910|910.4|910|910.4|910|910.4|910|6
1637327870000|2021-11-19 13:17:50|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910|0
1637327880000|2021-11-19 13:18:00||910.4||910.2||910.4||910.2|0
1637327900000|2021-11-19 13:18:20|||||||||1200
1637327910000|2021-11-19 13:18:30|910.4||910.6||910.6||910.4||2661
1637327930000|2021-11-19 13:18:50|910.8|910.4|911|910.6|911|910.6|910.8|910.4|7891
1637327940000|2021-11-19 13:19:00|910.8|910.8|910.6|910.2|910.8|910.8|910.6|910.2|2366
1637327950000|2021-11-19 13:19:10|910.4|910|910.4|910.2|910.6|910.2|910.4|910|1483
1637327960000|2021-11-19 13:19:20|910.6|910|910.6|910.2|910.6|910.2|910.4|910|5046
1637327970000|2021-11-19 13:19:30|910.4||910.6||910.6||910.4||549
1637327980000|2021-11-19 13:19:40|910.4||910.6||910.6||910.4||0
1637328000000|2021-11-19 13:20:00|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|4011
1637328010000|2021-11-19 13:20:10||910.6||910.6||910.6||910.6|0
1637328020000|2021-11-19 13:20:20|911|910.4|911.2|910.8|911.2|910.8|911|910.4|4808
1637328030000|2021-11-19 13:20:30|911|910.6|911|910.6|911|910.6|910.8|910.6|1438
1637328040000|2021-11-19 13:20:40||910.8||910.6||910.8||910.6|0
1637328050000|2021-11-19 13:20:50|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|969
1637328060000|2021-11-19 13:21:00|911|910.6|910.8|910.4|911|910.6|910.8|910.4|0
1637328080000|2021-11-19 13:21:20|910.6||910.6||910.6||910.6||1483
1637328090000|2021-11-19 13:21:30|910.8|910.6|910.6|910.4|910.8|910.6|910.6|910.4|2484
1637328100000|2021-11-19 13:21:40|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|273
1637328110000|2021-11-19 13:21:50|910.6|910|910.6|910|910.6|910.2|910.6|910|7183
1637328120000|2021-11-19 13:22:00|910.4|910.2|910.4|910|910.6|910.4|910.4|910|5457
1637328130000|2021-11-19 13:22:10|910.2||910.2||910.2||910.2||5000
1637328140000|2021-11-19 13:22:20|910|909.8|910|909.8|910.2|909.8|909.8|909.6|12629
1637328150000|2021-11-19 13:22:30|910.2|910|910.2|909.8|910.2|910|910.2|909.8|454
1637328160000|2021-11-19 13:22:40|910.4|910|910.8|910.4|910.8|910.4|910.4|910|8660
1637328180000|2021-11-19 13:23:00|911|910.6|911.4|911|911.4|911.2|911|910.6|9329
1637328190000|2021-11-19 13:23:10|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1637328200000|2021-11-19 13:23:20|911.8|911.4|911.8|911.6|911.8|911.6|911.8|911.4|4414
1637328210000|2021-11-19 13:23:30|911.6|911.4|911.8|911.4|911.8|911.6|911.6|911.2|9188
1637328220000|2021-11-19 13:23:40|912|911.6|912|911.6|912|911.8|912|911.6|6596
1637328230000|2021-11-19 13:23:50|912.2|911.8|912|911.6|912.4|912|912|911.6|7220
1637328240000|2021-11-19 13:24:00|||||||||462
1637328250000|2021-11-19 13:24:10|911.8|911.4|911.6|911.2|912|911.4|911.6|911.2|4684
1637328260000|2021-11-19 13:24:20|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1637328270000|2021-11-19 13:24:30|911.6|911.2|911.8|911.6|911.8|911.6|911.6|911.2|0
1637328280000|2021-11-19 13:24:40||911.4||911.4||911.6||911.4|0
1637328290000|2021-11-19 13:24:50|912|911.6|912.6|912.2|912.8|912.4|912|911.6|12684
1637328300000|2021-11-19 13:25:00|912.8|912.4|912.6|912.2|913.2|912.8|912.4|912.2|8254
1637328310000|2021-11-19 13:25:10|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.4|1589
1637328320000|2021-11-19 13:25:20||912.2||912.4||912.4||912.2|0
1637328330000|2021-11-19 13:25:30|913|912.6|913|912.6|913|912.8|913|912.6|3106
1637328340000|2021-11-19 13:25:40|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|0
1637328350000|2021-11-19 13:25:50|913|912.6|913|912.8|913|912.8|913|912.6|0
1637328360000|2021-11-19 13:26:00|913.2|912.6|912.6|912.4|913.2|912.6|912.6|912.2|2369
1637328370000|2021-11-19 13:26:10||912.2||912.2||912.2||912.2|0
1637328390000|2021-11-19 13:26:30|912.8|912.4|912.8|912.4|912.8|912.6|912.6|912.4|11044
1637328400000|2021-11-19 13:26:40|913|912.6|913|912.8|913|912.8|913|912.4|3481
1637328410000|2021-11-19 13:26:50|913.2|913|913.2|913|913.2|913|913.2|913|4025
1637328420000|2021-11-19 13:27:00|913|912.8|912.6|912.2|913.2|912.8|912.6|912.2|18302
1637328430000|2021-11-19 13:27:10|912.4|912|912.6|912.4|912.6|912.4|912.4|912|5333
1637328440000|2021-11-19 13:27:20||912.2||912.2||912.2||912.2|4408
1637328450000|2021-11-19 13:27:30|912.4|912|912.4|912.2|912.4|912.2|912.4|912|1758
1637328460000|2021-11-19 13:27:40|912.6|912.4|913|912.8|913|912.8|912.6|912.4|7516
1637328470000|2021-11-19 13:27:50|913.2|913|913.2|913|913.2|913|913.2|913|4373
1637328480000|2021-11-19 13:28:00|913|912.8|913.4|913|913.4|913.2|913|912.8|14893
1637328490000|2021-11-19 13:28:10|913.2|912.8|912.8|912.4|913.2|912.8|912.8|912.4|1177
1637328500000|2021-11-19 13:28:20|913|912.6|913|912.6|913|912.8|913|912.6|569
1637328520000|2021-11-19 13:28:40|913.2|912.8|913.2|912.8|913.2|913|913|912.8|6415
1637328530000|2021-11-19 13:28:50|913.4|913|914|913.6|914|913.6|913.4|913|11174
1637328540000|2021-11-19 13:29:00|914.2|913.8|914|913.8|914.2|914|913.8|913.4|28367
1637328550000|2021-11-19 13:29:10|914.2|913.6|914|913.6|914.2|913.8|913.8|913.4|11675
1637328560000|2021-11-19 13:29:20|914.2|913.8|914.2|913.8|914.2|914|914|913.6|3474
1637328570000|2021-11-19 13:29:30||914||913.8||914||913.8|500
1637328580000|2021-11-19 13:29:40|914.4|914|914.4|914.2|914.6|914.2|914.4|914|8954
1637328590000|2021-11-19 13:29:50|914.2|914|914.4|914|914.4|914|914|913.8|9396
1637328600000|2021-11-19 13:30:00||914.2||914||914.2||914|851
1637328610000|2021-11-19 13:30:10||914.2||914.2||914.2||914.2|26
1637328620000|2021-11-19 13:30:20||914||914||914||914|0
1637328640000|2021-11-19 13:30:40|914.2|913.8|914.6|914.4|914.6|914.4|914.2|913.8|265
1637328650000|2021-11-19 13:30:50|914.8|914.2|914.8|914.4|914.8|914.6|914.8|914.2|5263
1637328680000|2021-11-19 13:31:20|914.6|914.2|914.6|914.2|914.8|914.4|914.6|914.2|11575
1637328690000|2021-11-19 13:31:30|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|11195
1637328700000|2021-11-19 13:31:40|914.4|914|914.2|913.8|914.4|914|914.2|913.8|11908
1637328710000|2021-11-19 13:31:50|914|914|914.2|914|914.4|914.2|914|913.8|17552
1637328720000|2021-11-19 13:32:00||913.8||913.8||913.8||913.8|323
1637328730000|2021-11-19 13:32:10|914.4|914|914.4|914|914.4|914.2|914.4|914|3833
1637328740000|2021-11-19 13:32:20|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|2769
1637328750000|2021-11-19 13:32:30|914.6|914.6|914.8|914.6|914.8|914.6|914.6|914.4|2962
1637328760000|2021-11-19 13:32:40|915|914.8|915|914.6|915.4|915|914.8|914.6|3866
1637328770000|2021-11-19 13:32:50|914.8|914.4|914.8|914.4|915|914.4|914.6|914.2|3007
1637328780000|2021-11-19 13:33:00|914.6|914.2|914.6|914.2|914.6|914.2|914.4|914.2|5280
1637328790000|2021-11-19 13:33:10||914||914.2||914.2||914|0
1637328800000|2021-11-19 13:33:20|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|851
1637328810000|2021-11-19 13:33:30|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|3500
1637328840000|2021-11-19 13:34:00|914.4|914|914.4|914|914.6|914|914.2|914|4753
1637328850000|2021-11-19 13:34:10|914.6|914.2|914.8|914.6|914.8|914.6|914.6|914|5446
1637328860000|2021-11-19 13:34:20|915|914.8|914.8|914.4|915|914.8|914.8|914.4|3355
1637328870000|2021-11-19 13:34:30|915|914.6|915|914.6|915|914.8|915|914.6|1247
1637328880000|2021-11-19 13:34:40|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|1200
1637328890000|2021-11-19 13:34:50|915.4|915|915.2|915|915.4|915|915.2|914.8|0
1637328900000|2021-11-19 13:35:00|915|914.8|915.2|914.8|915.2|914.8|915|914.8|11235
1637328910000|2021-11-19 13:35:10|915.4|915|915.8|915.4|915.8|915.6|915.4|914.8|5057
1637328920000|2021-11-19 13:35:20|916|915.6|916.2|915.6|916.2|915.8|916|915.6|0
1637328930000|2021-11-19 13:35:30|916|915.4|916|915.6|916|915.6|916|915.4|0
1637328940000|2021-11-19 13:35:40|915.8|915.4|916|915.4|916|915.6|915.8|915.4|0
1637328950000|2021-11-19 13:35:50|915.8|915.2|915.2|914.8|915.8|915.2|914.8|914.6|8044
1637328960000|2021-11-19 13:36:00|915|914.6|914.8|914.2|915|914.6|914.8|914.2|0
1637328970000|2021-11-19 13:36:10|914.6|914|914.2|913.8|914.6|914|914.2|913.8|88
1637328980000|2021-11-19 13:36:20|914.4||914.2||914.4||914.2||0
1637328990000|2021-11-19 13:36:30|914.4|913.6|913.8|913.4|914.4|913.6|913.8|913.2|1133
1637329000000|2021-11-19 13:36:40|913.6|913.2|913.8|913.2|913.8|913.2|913.6|913.2|0
1637329010000|2021-11-19 13:36:50|913.6|913|913.2|913|913.6|913|913.2|913|5246
1637329020000|2021-11-19 13:37:00|913.4|913.2|913.6|913.2|914|913.6|913.4|913|9918
1637329030000|2021-11-19 13:37:10|913.4|913|913.2|912.8|913.4|913|913|912.6|588
1637329040000|2021-11-19 13:37:20|913|912.6|912.8|912.4|913.2|912.6|912.8|912.4|1657
1637329050000|2021-11-19 13:37:30|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1637329080000|2021-11-19 13:38:00|912.4|912|912.2|912|912.4|912|912.2|912|503
1637329090000|2021-11-19 13:38:10|912.4|912.2|913|912.6|913|912.6|912.4|912.2|3966
1637329100000|2021-11-19 13:38:20|912.8|912.4|912.6|912.2|913|912.4|912.4|912.2|16643
1637329110000|2021-11-19 13:38:30|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.4|3832
1637329120000|2021-11-19 13:38:40|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|0
1637329130000|2021-11-19 13:38:50|912.4|912|912.6|912|912.8|912.4|912.2|912|5565
1637329140000|2021-11-19 13:39:00|912.4|912.2|912.8|912.4|912.8|912.4|912.4|912.2|1889
1637329150000|2021-11-19 13:39:10|913|912.6|912.8|912.4|913.2|912.8|912.8|912.4|10543
1637329160000|2021-11-19 13:39:20||912.6||912.6||912.6||912.6|0
1637329170000|2021-11-19 13:39:30|912.6|912.4|912.8|912.6|912.8|912.6|912.6|912.4|5496
1637329180000|2021-11-19 13:39:40|913|912.4|913.4|913|913.4|913|913|912.4|5455
1637329190000|2021-11-19 13:39:50|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|0
1637329200000|2021-11-19 13:40:00|913.8|913|913.8|913.2|913.8|913.4|913.6|913|0
1637329210000|2021-11-19 13:40:10||913.4||913.4||913.4||913.2|0
1637329220000|2021-11-19 13:40:20||913.2||913.6||913.6||913.2|570
1637329230000|2021-11-19 13:40:30|914|913.4|914.2|913.8|914.2|913.8|914|913.4|13
1637329280000|2021-11-19 13:41:20|914|914|914.2|914|914.2|914|914|913.8|2798
1637329290000|2021-11-19 13:41:30|914.4|914.2|914.6|914.4|914.8|914.4|914.4|914.2|1946
1637329300000|2021-11-19 13:41:40|914.4|914.2|914.4|914.2|914.4|914.2|914.4|914|2853
1637329310000|2021-11-19 13:41:50|914.2|914|914|913.8|914.4|914|914|913.8|4849
1637329320000|2021-11-19 13:42:00|914.2|914|914.2|913.8|914.4|914|914.2|913.8|3551
1637329330000|2021-11-19 13:42:10|914|913.6|913.8|913.4|914|913.6|913.8|913.4|6542
1637329360000|2021-11-19 13:42:40||913.6||913.6||913.6||913.6|0
1637329390000|2021-11-19 13:43:10|||||||||1497
1637329420000|2021-11-19 13:43:40|913.6|913.4|913.4|913.2|913.6|913.4|913.4|913|351
1637329440000|2021-11-19 13:44:00|913.6|913.4|914|913.6|914.2|913.8|913.6|913.4|4636
1637329450000|2021-11-19 13:44:10|914.2|913.8|914|913.6|914.2|914|914|913.6|10860
1637329460000|2021-11-19 13:44:20|914.2|913.8|914.6|914.4|915|914.4|914.2|913.8|2828
1637329470000|2021-11-19 13:44:30|914.8|914.2|914.4|914|914.8|914.2|914.2|913.8|9180
1637329480000|2021-11-19 13:44:40|914.6|914.2|914.4|914|914.6|914.2|914.4|914|2500
1637329490000|2021-11-19 13:44:50|914.2|913.8|914.2|913.6|914.2|913.8|914|913.6|2910
1637329500000|2021-11-19 13:45:00|914.4|913.8|914.4|914|914.4|914|914.4|913.8|70
1637329510000|2021-11-19 13:45:10|914.6|914.2|914.8|914.6|915|914.6|914.6|914.2|3253
1637329520000|2021-11-19 13:45:20|914.6|914.4|914.6|914.2|914.8|914.4|914.2|914|22885
1637329530000|2021-11-19 13:45:30|914.4|914|914.6|914.2|914.6|914.2|914.4|914|0
1637329540000|2021-11-19 13:45:40||914.4||914.2||914.4||914.2|4579
1637329560000|2021-11-19 13:46:00||914.4||914.2||914.4||914.2|4067
1637329570000|2021-11-19 13:46:10|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|2536
1637329580000|2021-11-19 13:46:20|915|914.6|915|914.8|915.2|914.8|915|914.6|1308
1637329590000|2021-11-19 13:46:30|915.2|915|915.4|914.8|915.6|915.2|915.2|914.8|27978
1637329600000|2021-11-19 13:46:40|915.6|915|915.6|915.2|915.6|915.2|915.4|915|0
1637329620000|2021-11-19 13:47:00|915.4|915.4|914.8|914.6|915.4|915.4|914.8|914.4|15915
1637329630000|2021-11-19 13:47:10|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|2800
1637329640000|2021-11-19 13:47:20|914.4|914.2|914.4|914.2|914.4|914.4|914.4|914.2|203
1637329650000|2021-11-19 13:47:30|914.6|914.4|914.8|914.4|915|914.6|914.6|914.4|4120
1637329660000|2021-11-19 13:47:40|915|914.6|915|914.6|915|914.6|915|914.6|5000
1637329680000|2021-11-19 13:48:00|915.2|914.8|915.2|914.8|915.2|915|915.2|914.8|1981
1637329690000|2021-11-19 13:48:10|915.4|915|915.2|914.8|915.4|915|915|914.8|3223
1637329700000|2021-11-19 13:48:20|915||915||915||915||0
1637329710000|2021-11-19 13:48:30|914.8|914.6|915|914.6|915|914.6|914.6|914.2|6124
1637329720000|2021-11-19 13:48:40|914.8|914.4|914.8|914.4|915|914.6|914.6|914.2|10257
1637329730000|2021-11-19 13:48:50|914.6|914.2|914.4|914|914.6|914.2|914.4|914|0
1637329760000|2021-11-19 13:49:20|914.2|913.8|913.4|913|914.4|913.8|913.4|913|16218
1637329770000|2021-11-19 13:49:30|913.2|912.8|913.8|913.4|913.8|913.6|913.2|912.8|6954
1637329780000|2021-11-19 13:49:40|914|913.6|913.8|913.4|914|913.8|913.8|913.4|9191
1637329800000|2021-11-19 13:50:00|914|913.6|914|913.8|914|913.8|914|913.4|6812
1637329820000|2021-11-19 13:50:20|913.8|913.6|913.8|913.4|914|913.8|913.8|913.4|4750
1637329830000|2021-11-19 13:50:30|913.6|913.2|914|913.6|914|913.6|913.6|913.2|20874
1637329840000|2021-11-19 13:50:40|913.8|913.4|913.6|913.2|913.8|913.6|913.6|913.2|4824
1637329850000|2021-11-19 13:50:50||913.4||913.2||913.4||913.2|0
1637329860000|2021-11-19 13:51:00||913.4||913.2||913.4||913.2|0
1637329880000|2021-11-19 13:51:20||913.4||913.2||913.4||913.2|1285
1637329890000|2021-11-19 13:51:30|913.4|913|913.4|913.2|913.4|913.2|913.2|912.8|3763
1637329900000|2021-11-19 13:51:40|913.6|913|913.2|912.8|913.6|913|913|912.6|5584
1637329910000|2021-11-19 13:51:50|913|912.6|913|912.6|913|912.6|913|912.6|1
1637329920000|2021-11-19 13:52:00|913.2|912.8|913.4|913|913.4|913|913.2|912.6|562
1637329930000|2021-11-19 13:52:10|913.2||913.2||913.2||913.2||0
1637329940000|2021-11-19 13:52:20|913.4|913.2|913.4|913.2|913.4|913.2|913.4|913.2|4959
1637329950000|2021-11-19 13:52:30|913.2|913|913.2|913|913.2|913|913|912.6|8168
1637329960000|2021-11-19 13:52:40|913.4|913.2|914|913.6|914|913.6|913.4|913|1283
1637329970000|2021-11-19 13:52:50|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.2|0
1637329980000|2021-11-19 13:53:00|914|913.6|913.8|913.4|914.4|914.2|913.8|913.4|18179
1637330000000|2021-11-19 13:53:20|914|913.6|914|913.6|914|913.8|914|913.4|5110
1637330010000|2021-11-19 13:53:30||913.8||913.6||913.8||913.6|0
1637330020000|2021-11-19 13:53:40|913.8|913.4|913.4|913|913.8|913.4|913.4|913|4341
1637330030000|2021-11-19 13:53:50|913.6|913.2|913.6|913.2|913.6|913.4|913.4|913|3981
1637330090000|2021-11-19 13:54:50|913.4||913.4||913.4||913.4||1141
1637330100000|2021-11-19 13:55:00|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|6893
1637330110000|2021-11-19 13:55:10|914|913.6|914.2|913.8|914.2|913.8|914|913.6|7941
1637330120000|2021-11-19 13:55:20|914|913.6|914|913.6|914.2|913.6|913.8|913.6|6985
1637330130000|2021-11-19 13:55:30|913.8|913.4|913.6|913.2|913.8|913.4|913.4|913|6583
1637330150000|2021-11-19 13:55:50|913.4|913|913.2|913|913.4|913|913|912.8|9425
1637330160000|2021-11-19 13:56:00|913.4|912.8|913.4|913|913.6|913.4|913.4|912.8|20126
1637330170000|2021-11-19 13:56:10|913.6|913.2|913.6|913.4|913.6|913.4|913.4|913.2|6648
1637330180000|2021-11-19 13:56:20|913.4|913.2|913.4|913.2|913.4|913.2|913.4|913.2|0
1637330190000|2021-11-19 13:56:30||913||913.2||913.2||913|354
1637330200000|2021-11-19 13:56:40|913.6|913.4|913.6|913.2|913.8|913.4|913.6|913.2|6624
1637330210000|2021-11-19 13:56:50|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1637330220000|2021-11-19 13:57:00|914|913.6|914|913.6|914|913.6|914|913.6|0
1637330230000|2021-11-19 13:57:10|913.8|913.4|913.6|913.2|913.8|913.4|913.4|913|701
1637330240000|2021-11-19 13:57:20|913.4|913|913.2|913|913.4|913|913.2|913|0
1637330250000|2021-11-19 13:57:30|913.4|912.8|913.4|913|913.4|913|913.4|912.8|8820
1637330260000|2021-11-19 13:57:40|913.6|913.2|913.6|913.2|913.8|913.4|913.6|913.2|1620
1637330270000|2021-11-19 13:57:50|913.8|913.4|914.2|914|914.4|914.2|913.8|913.2|20856
1637330280000|2021-11-19 13:58:00|914|913.8|913.8|913.4|914.2|913.8|913.8|913.4|10665
1637330300000|2021-11-19 13:58:20|913.6|913.2|913.6|913.2|913.8|913.6|913.4|913|10635
1637330310000|2021-11-19 13:58:30|913.4|913|913.2|912.8|913.4|913|913|912.8|1166
1637330320000|2021-11-19 13:58:40|913.4|913|913.2|912.8|913.4|913|913.2|912.8|204
1637330340000|2021-11-19 13:59:00|913|912.6|913|912.6|913.2|912.6|913|912.6|5
1637330350000|2021-11-19 13:59:10|913.2|912.8|912.8|912.4|913.2|912.8|912.6|912.4|3781
1637330360000|2021-11-19 13:59:20|912.6|912.2|912.4|912.2|912.6|912.4|912.4|912.2|1967
1637330370000|2021-11-19 13:59:30|912.6|912.4|912.8|912.4|912.8|912.4|912.4|912.2|9792
1637330400000|2021-11-19 14:00:00|912.6|912.2|912.8|912.6|912.8|912.6|912.4|912|18307
1637330410000|2021-11-19 14:00:10|912.6|912.4|912.4|912|912.6|912.6|912.4|912|3482
1637330420000|2021-11-19 14:00:20|912.6|912.2|912.4|912|912.6|912.2|912.4|912|0
1637330440000|2021-11-19 14:00:40|912.2|911.8|912.2|911.8|912.4|911.8|912|911.8|8785
1637330450000|2021-11-19 14:00:50|912.4|912|912.4|912|912.4|912|912.2|911.8|0
1637330470000|2021-11-19 14:01:10|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1637330490000|2021-11-19 14:01:30|912|911.6|911.8|911.6|912.2|911.6|911.8|911.6|5430
1637330500000|2021-11-19 14:01:40|||||||||1100
1637330510000|2021-11-19 14:01:50|911.6|911.4|912|911.6|912|911.6|911.6|911.4|5253
1637330520000|2021-11-19 14:02:00|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|1211
1637330540000|2021-11-19 14:02:20|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|2139
1637330550000|2021-11-19 14:02:30|911.8|911.4|911.6|911.2|911.8|911.6|911.6|911.2|7126
1637330570000|2021-11-19 14:02:50|911.4|911|911.4|911|911.4|911|911.4|911|268
1637330600000|2021-11-19 14:03:20|911.2|911.2|911.2|911|911.8|911.2|911|910.8|15967
1637330620000|2021-11-19 14:03:40|911.4|911.2|911.4|911|911.6|911.4|911.4|911|7635
1637330630000|2021-11-19 14:03:50|911.6|911.2|911.4|911|911.6|911.2|911.2|910.8|0
1637330640000|2021-11-19 14:04:00|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|2084
1637330650000|2021-11-19 14:04:10||911||910.8||911||910.8|4358
1637330700000|2021-11-19 14:05:00|911.4|911|911.6|911.2|911.6|911.4|911.4|910.8|9359
1637330720000|2021-11-19 14:05:20|911.4|911|911.2|910.8|911.4|911|911.2|910.8|5205
1637330730000|2021-11-19 14:05:30|||||||||548
1637330740000|2021-11-19 14:05:40|911.4|911|911.2|911|911.4|911|911.2|911|2122
1637330750000|2021-11-19 14:05:50|911.4|910.8|911.4|911|911.4|911|911.4|910.8|2615
1637330760000|2021-11-19 14:06:00|911.6|911.2|912.2|912|912.4|912|911.6|911.2|9467
1637330770000|2021-11-19 14:06:10|912|911.8|911.8|911.4|912.2|911.8|911.6|911.4|7974
1637330780000|2021-11-19 14:06:20|912|911.6|911.6|911.2|912|911.6|911.6|911.2|1588
1637330790000|2021-11-19 14:06:30|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|0
1637330810000|2021-11-19 14:06:50|912|911.6|912|911.6|912|911.8|912|911.6|1369
1637330830000|2021-11-19 14:07:10|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|2032
1637330840000|2021-11-19 14:07:20|911.6|911.6|911.6|911.2|911.6|911.6|911.6|911.2|4004
1637330850000|2021-11-19 14:07:30||911.4||911.2||911.4||911.2|2888
1637330860000|2021-11-19 14:07:40||911.4||911.2||911.4||911.2|100
1637330870000|2021-11-19 14:07:50||911.4||911.2||911.4||911.2|0
1637330880000|2021-11-19 14:08:00|911.8|911.4|911.8|911.4|911.8|911.6|911.8|911.2|2071
1637330920000|2021-11-19 14:08:40|912|911.6|912|911.6|912|911.8|911.8|911.4|14860
1637330930000|2021-11-19 14:08:50|911.8|911.4|912|911.6|912|911.6|911.8|911.4|0
1637330940000|2021-11-19 14:09:00|911.8||911.8||911.8||911.8||0
1637330960000|2021-11-19 14:09:20|912|911.8|912|911.8|912|911.8|912|911.6|2329
1637330970000|2021-11-19 14:09:30||911.6||911.6||911.6||911.6|7
1637330980000|2021-11-19 14:09:40|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|1626
1637330990000|2021-11-19 14:09:50|912|911.6|912|911.6|912|911.6|912|911.6|111
1637331000000|2021-11-19 14:10:00|912.2|911.8|912.2|911.8|912.4|912|912.2|911.8|8231
1637331010000|2021-11-19 14:10:10|912|911.6|911.8|911.4|912|911.6|911.8|911.4|6859
1637331040000|2021-11-19 14:10:40|912|911.6|912|911.6|912|911.8|911.8|911.6|0
1637331060000|2021-11-19 14:11:00|912.2|911.8|912|911.6|912.2|912|912|911.6|2490
1637331080000|2021-11-19 14:11:20|912.2|911.8|912.2|911.8|912.2|911.8|912|911.8|0
1637331090000|2021-11-19 14:11:30|912||912.2||912.2||912||0
1637331110000|2021-11-19 14:11:50|912||912||912||912||0
1637331130000|2021-11-19 14:12:10|912.2|911.6|912.4|912|912.4|912.2|912.2|911.6|22591
1637331140000|2021-11-19 14:12:20|912.6|912.2|912.4|912.2|912.6|912.4|912.4|912.2|2306
1637331150000|2021-11-19 14:12:30|||||||||2190
1637331160000|2021-11-19 14:12:40|912.2|912|913|912.8|913|912.8|912.2|912|5527
1637331170000|2021-11-19 14:12:50|913.2|912.6|914.2|913.8|914.8|914.4|913.2|912.6|27494
1637331180000|2021-11-19 14:13:00|914.4|914|915.2|914.8|915.4|915|914.4|914|10917
1637331190000|2021-11-19 14:13:10|915|914.6|915.2|914.8|915.6|915.4|915|914.6|16991
1637331200000|2021-11-19 14:13:20|915.4|915|916.8|916.4|917.4|917.2|915.4|915|20827
1637331210000|2021-11-19 14:13:30|916.6|916.2|917.2|916.8|917.4|917|916.2|915.8|6519
1637331220000|2021-11-19 14:13:40|916.8|916.6|917|916.6|917.6|917|916.4|916|22226
1637331230000|2021-11-19 14:13:50|916.8|916.4|917|916.6|917.2|916.8|916.6|916|0
1637331240000|2021-11-19 14:14:00|917.2|916.8|918.2|917.8|918.2|917.8|917.2|916.6|10371
1637331250000|2021-11-19 14:14:10|918.4|918|918.4|918|918.4|918|917.6|917.2|20226
1637331260000|2021-11-19 14:14:20|918.2|917.8|918|917.4|918.2|917.8|917.6|917|3455
1637331270000|2021-11-19 14:14:30|917.8|917.2|917|916.6|918|917.6|917|916.6|12398
1637331280000|2021-11-19 14:14:40|917.2|916.4|916.4|915.8|917.2|916.4|916.4|915.8|6390
1637331290000|2021-11-19 14:14:50|916.2|916|916.6|916.2|916.8|916.4|916.2|916|0
1637331300000|2021-11-19 14:15:00|916.4|916|917.2|916.8|917.4|917|916.4|916|7039
1637331310000|2021-11-19 14:15:10|917.4|917|917.8|917.2|917.8|917.4|917.4|916.8|6672
1637331320000|2021-11-19 14:15:20|917.6|917.4|917.4|917|917.8|917.4|917.2|916.6|9037
1637331330000|2021-11-19 14:15:30|917.6|916.8|917.4|917|917.6|917.4|917.2|916.6|9790
1637331340000|2021-11-19 14:15:40|917.6|916.8|917.4|917|917.6|917.4|917.2|916.8|13820
1637331350000|2021-11-19 14:15:50|917.6|917.4|917.6|917.4|917.8|917.4|917.4|917|18138
1637331360000|2021-11-19 14:16:00|917.4|917.2|918.2|917.8|918.2|918|917.4|917.2|30415
1637331370000|2021-11-19 14:16:10|918|917.6|917.8|917.4|918|917.8|917.8|917.2|4960
1637331380000|2021-11-19 14:16:20|918|917.6|918.4|917.8|918.8|918.2|918|917.6|13055
1637331390000|2021-11-19 14:16:30|918.2|918|917.6|917.2|918.4|918|917.4|917|10714
1637331400000|2021-11-19 14:16:40|917.8|917|918|917.4|918|917.6|917.4|916.8|10170
1637331410000|2021-11-19 14:16:50|917.8|917.2|917.8|917.2|918|917.6|917.4|917|3089
1637331420000|2021-11-19 14:17:00|917.6|917|917.6|917.2|917.8|917.4|917.6|917|0
1637331430000|2021-11-19 14:17:10|917.8|917.4|917|916.4|917.8|917.4|916.8|916.2|12080
1637331440000|2021-11-19 14:17:20|916.8|916.6|916.4|916.2|917|916.6|916.4|915.8|28389
1637331450000|2021-11-19 14:17:30|916.6|916|916.2|916|916.6|916|916.2|915.8|2576
1637331460000|2021-11-19 14:17:40|916.4|916.2|916.6|916.2|916.6|916.2|916.2|915.8|5983
1637331470000|2021-11-19 14:17:50|916.4|916|917|916.6|917|916.6|916.2|915.8|37651
1637331480000|2021-11-19 14:18:00|917.2|916.8|918.2|917.6|918.4|917.8|917.2|916.6|6708
1637331490000|2021-11-19 14:18:10|918.4|917.8|918.2|917.8|918.4|918|917.8|917.4|28406
1637331500000|2021-11-19 14:18:20|918.4|917.6|918.8|918.2|919|918.6|918.4|917.6|2775
1637331510000|2021-11-19 14:18:30|918.6|918.4|919|918.4|919|918.4|918.4|918.2|3199
1637331520000|2021-11-19 14:18:40|919.2|918.6|919.4|918.8|919.4|919|918.8|918.2|10579
1637331530000|2021-11-19 14:18:50|919.6|919|918.6|918|919.6|919.2|918.4|918|6092
1637331540000|2021-11-19 14:19:00|918.8|918.2|919.2|918.6|919.2|918.6|918.6|918|12132
1637331550000|2021-11-19 14:19:10|919|918.8|919|918.6|919.4|919.2|919|918.6|48214
1637331560000|2021-11-19 14:19:20|919.2|918.4|918.6|918.2|919.2|918.4|918.2|917.8|4496
1637331570000|2021-11-19 14:19:30|918.4|918|916.8|916.2|918.4|918|916.8|916.2|4434
1637331580000|2021-11-19 14:19:40|917|916.4|917|916.4|917.4|916.8|917|916.2|6815
1637331590000|2021-11-19 14:19:50|916.8|916.6|917|916.4|917.2|916.8|916.6|916.2|26867
1637331600000|2021-11-19 14:20:00|917.2|916.6|917.6|917.2|917.6|917.4|917|916.6|9569
1637331610000|2021-11-19 14:20:10|917.8|917.4|918.2|917.6|918.2|917.8|917.8|917.2|47
1637331620000|2021-11-19 14:20:20|918|917.8|917.8|917.2|918.2|917.8|917.6|917.2|15000
1637331630000|2021-11-19 14:20:30|917.6|917|917.4|917|917.8|917|917.2|916.8|825
1637331640000|2021-11-19 14:20:40|917.2|916.8|917.2|916.8|917.6|917|916.8|916.2|1379
1637331650000|2021-11-19 14:20:50|917.4|916.6|918.4|917.8|918.4|918|917.4|916.6|4597
1637331660000|2021-11-19 14:21:00|918.6|918|918.2|917.8|918.8|918.2|918.2|917.8|7371
1637331670000|2021-11-19 14:21:10|918|917.6|918.4|917.8|918.4|917.8|918|917.6|4554
1637331680000|2021-11-19 14:21:20|918.2|918|918.8|918.4|918.8|918.4|918|917.8|28622
1637331690000|2021-11-19 14:21:30|918.6|918.2|918.8|918.4|918.8|918.4|918.4|918.2|7387
1637331700000|2021-11-19 14:21:40|918.6|918.2|918.4|918.2|918.8|918.2|918.2|917.8|30781
1637331710000|2021-11-19 14:21:50|918.2|918|918.8|918.6|918.8|918.6|918.2|917.8|5995
1637331720000|2021-11-19 14:22:00|919|918.8|918.8|918.6|919.2|918.8|918.8|918.6|13078
1637331730000|2021-11-19 14:22:10|918.6|918.4|918|917.6|918.6|918.4|917.8|917.4|72332
1637331740000|2021-11-19 14:22:20|918.2|917.4|918.2|917.8|918.4|918.2|918|917.4|26392
1637331750000|2021-11-19 14:22:30|918.4|918|919|918.6|919.8|919.6|918.4|918|53704
1637331760000|2021-11-19 14:22:40|919.2|918.8|919.4|918.8|919.6|919|919.2|918.8|2500
1637331770000|2021-11-19 14:22:50|919.2|918.6|919.2|918.8|919.2|918.8|919.2|918.6|0
1637331780000|2021-11-19 14:23:00|919|918.6|919.4|919|919.6|919|918.8|918.6|6343
1637331790000|2021-11-19 14:23:10|919.2|918.8|919.4|918.8|919.8|919.4|919.2|918.8|14620
1637331800000|2021-11-19 14:23:20|919.2|919|919.6|919|919.8|919.4|919.2|919|6500
1637331810000|2021-11-19 14:23:30|919.4|919.2|919.2|918.8|919.6|919.2|919.2|918.8|0
1637331820000|2021-11-19 14:23:40|919.4||919.2||919.4||919.2||0
1637331830000|2021-11-19 14:23:50|919|918.6|918|917.4|919|918.6|918|917.4|5975
1637331840000|2021-11-19 14:24:00|917.8|917.6|917.6|917.2|917.8|917.6|917.6|917.2|0
1637331850000|2021-11-19 14:24:10|917.8|917.4|917.8|917.4|918|917.6|917.6|917.2|558
1637331860000|2021-11-19 14:24:20|917.6|917.2|917.4|916.8|917.8|917.2|917.2|916.8|2148
1637331870000|2021-11-19 14:24:30|917.2|916.6|917|916.6|917.4|916.8|916.8|916.4|8389
1637331880000|2021-11-19 14:24:40|917.2|916.8|917.4|917|917.4|917.2|917.2|916.6|4878
1637331890000|2021-11-19 14:24:50|917.6|917.2|917.2|916.8|917.8|917.4|917.2|916.8|35901
1637331900000|2021-11-19 14:25:00|917.4|917|917.6|917.2|917.8|917.2|917.2|916.8|4040
1637331910000|2021-11-19 14:25:10|917.8|917.4|918|917.6|918|917.6|917.8|917.4|1655
1637331920000|2021-11-19 14:25:20|917.8|917.4|918|917.4|918|917.4|917.6|917.2|2758
1637331930000|2021-11-19 14:25:30|917.8|917.2|918|917.4|918|917.4|917.6|917.2|0
1637331940000|2021-11-19 14:25:40|917.8||917.6||918||917.6||0
1637331960000|2021-11-19 14:26:00|917.4|917.2|918|917.4|918|917.4|917.4|917|3078
1637331970000|2021-11-19 14:26:10|917.8|917.2|917.6|917|918|917.2|917.4|917|628
1637331980000|2021-11-19 14:26:20|917.4|917.2|917.6|917.2|917.8|917.2|917.4|917.2|0
1637331990000|2021-11-19 14:26:30|917.8||917.6||917.8||917.6||0
1637332000000|2021-11-19 14:26:40|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|0
1637332010000|2021-11-19 14:26:50|917.6|917.2|916.8|916.4|917.6|917.2|916.8|916.2|5787
1637332020000|2021-11-19 14:27:00|916.6|916.2|916.6|916.2|916.6|916.4|916.4|916.2|1370
1637332040000|2021-11-19 14:27:20|916.4||916.4||916.4||916.4||3281
1637332050000|2021-11-19 14:27:30|916.2|916|916.4|916|916.4|916.2|916.2|916|1205
1637332060000|2021-11-19 14:27:40|916.6|916.2|916.6|916.2|916.8|916.6|916.6|916|10206
1637332070000|2021-11-19 14:27:50|916.8|916|916.6|916|916.8|916|916.6|916|2485
1637332080000|2021-11-19 14:28:00|916.4|915.8|915.8|915.4|916.4|915.8|915.8|915.4|8945
1637332090000|2021-11-19 14:28:10|915.6|915.2|916|915.6|916|915.6|915.6|915.2|4688
1637332100000|2021-11-19 14:28:20|915.8|915.4|916|915.6|916|915.6|915.8|915.4|1155
1637332110000|2021-11-19 14:28:30|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|17
1637332120000|2021-11-19 14:28:40|915.6|915.2|915.4|915|915.8|915.2|915.4|915|4973
1637332130000|2021-11-19 14:28:50|915.6|915.2|915.6|915.2|915.8|915.2|915.4|915|1582
1637332140000|2021-11-19 14:29:00|915.4|915|915.6|915|915.6|915|915.4|915|0
1637332150000|2021-11-19 14:29:10|915.4|915.2|915.2|915|915.6|915.2|915.2|915|3222
1637332160000|2021-11-19 14:29:20|915.4|915.2|915.4|915|915.4|915.2|915.4|915|972
1637332170000|2021-11-19 14:29:30|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|893
1637332180000|2021-11-19 14:29:40|915.8|915.4|915.8|915.4|915.8|915.6|915.8|915.2|3463
1637332190000|2021-11-19 14:29:50|916|915.6|916|915.6|916|915.6|916|915.6|3895
1637332200000|2021-11-19 14:30:00|916.2|915.8|914|913.6|916.2|916|914|913.6|37766
1637332210000|2021-11-19 14:30:10|913.8|913.4|913.8|913.4|914.2|913.4|913.2|913|13032
1637332220000|2021-11-19 14:30:20|914|913.6|914.2|913.6|914.6|914.4|914|913.6|14657
1637332230000|2021-11-19 14:30:30|914|913.8|913.6|913.2|914.4|913.8|913.6|913.2|231
1637332240000|2021-11-19 14:30:40|913.4|913|913.6|913|913.6|913.2|913|912.6|21087
1637332250000|2021-11-19 14:30:50|913.4|913.2|915|914.4|915|914.4|913.4|913.2|3487
1637332260000|2021-11-19 14:31:00|914.8|914.2|914.8|914.4|914.8|914.4|914.4|914|5264
1637332270000|2021-11-19 14:31:10|915|914.6|916.2|915.6|916.2|915.8|915|914.4|11415
1637332280000|2021-11-19 14:31:20|916|915.8|914.8|914.2|916.2|915.8|914.6|914.2|4322
1637332290000|2021-11-19 14:31:30|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914|4000
1637332300000|2021-11-19 14:31:40|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|957
1637332310000|2021-11-19 14:31:50|914.8|914.4|914.8|914.4|915|914.8|914.8|914.4|9396
1637332320000|2021-11-19 14:32:00|915|914.6|915.6|915|915.8|915.4|915|914.6|6094
1637332330000|2021-11-19 14:32:10|915.4|914.8|915.4|915|915.6|915.2|915|914.6|16062
1637332340000|2021-11-19 14:32:20|915.2|914.8|914.8|914.4|915.2|914.8|914.8|914.4|3613
1637332350000|2021-11-19 14:32:30|914.6|914.2|913.8|913.6|914.6|914.2|913.8|913.6|7443
1637332360000|2021-11-19 14:32:40|914|913.4|914|913.6|914|913.6|914|913.4|2398
1637332370000|2021-11-19 14:32:50|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913|3701
1637332380000|2021-11-19 14:33:00|913.6|913.2|914.4|914|914.4|914|913.6|913.2|9960
1637332390000|2021-11-19 14:33:10|914.2|913.8|914.6|914.2|914.6|914.2|914|913.4|7883
1637332400000|2021-11-19 14:33:20|914.4|914|914|913.6|914.6|914|914|913.6|1614
1637332410000|2021-11-19 14:33:30|914.2|913.8|914|913.6|914.2|913.8|914|913.6|1502
1637332420000|2021-11-19 14:33:40|913.8|913.8|914|913.6|914.2|913.8|913.8|913.6|4105
1637332430000|2021-11-19 14:33:50|914.2|913.8|914.2|913.8|914.2|914|914.2|913.8|1820
1637332440000|2021-11-19 14:34:00|914.4|914|914.2|913.8|915.4|915|914.2|913.8|44359
1637332450000|2021-11-19 14:34:10|914.4|914|915.2|914.6|915.2|914.8|914.4|913.8|12849
1637332460000|2021-11-19 14:34:20|915|914.4|915|914.6|915.2|914.6|914.8|914.4|8240
1637332470000|2021-11-19 14:34:30||914.8||914.6||914.8||914.4|0
1637332480000|2021-11-19 14:34:40|914.8|914.4|915.2|914.8|915.4|915|914.8|914.4|3819
1637332490000|2021-11-19 14:34:50|915|914.6|915.2|915|915.2|915|914.6|914.4|11281
1637332500000|2021-11-19 14:35:00|915|914.8|914.6|914.4|915.2|915|914.6|914.4|7430
1637332510000|2021-11-19 14:35:10|914.8|914.2|914.6|914.2|914.8|914.2|914.6|914.2|4
1637332530000|2021-11-19 14:35:30|914.4|914|914.4|914|914.4|914.2|914|913.8|7210
1637332540000|2021-11-19 14:35:40|914.2|913.8|913.8|913.2|914.2|914|913.6|913|5648
1637332550000|2021-11-19 14:35:50|913.6|913|913.2|913|913.6|913.2|913|912.8|1776
1637332560000|2021-11-19 14:36:00|913.4|912.8|914.2|913.6|914.4|914|913.2|912.8|43197
1637332570000|2021-11-19 14:36:10|914|913.8|914|913.6|914.2|913.8|913.8|913.6|2928
1637332580000|2021-11-19 14:36:20|913.6|913.4|913|912.4|913.6|913.4|912.8|912.4|7732
1637332590000|2021-11-19 14:36:30|912.8||912.8||913||912.8||0
1637332600000|2021-11-19 14:36:40|912.6|912.2|912.6|912|912.8|912.2|912.4|912|4704
1637332610000|2021-11-19 14:36:50|912.4|911.8|912.4|912|912.6|912|912.2|911.8|1202
1637332620000|2021-11-19 14:37:00|912.2|911.8|911.8|911.4|912.2|911.8|911.8|911.4|1325
1637332630000|2021-11-19 14:37:10|912|911.6|912|911.4|912.2|912|912|911.4|7012
1637332640000|2021-11-19 14:37:20|911.8|911.2|912|911.4|912|911.4|911|910.8|32726
1637332650000|2021-11-19 14:37:30|911.8|911.2|911.4|911.2|911.8|911.2|911.4|910.8|5692
1637332660000|2021-11-19 14:37:40|911.2|911|912|911.6|912.2|911.8|911.2|911|17157
1637332670000|2021-11-19 14:37:50|911.8|911.4|911.6|911|911.8|911.4|911.6|911|5261
1637332680000|2021-11-19 14:38:00|911.8|911.2|912|911.8|912.4|912|911.8|911.2|5902
1637332710000|2021-11-19 14:38:30|911.8|911.6|912|911.6|912|911.6|911.6|911.2|5146
1637332720000|2021-11-19 14:38:40|912.2|911.4|912.4|912|912.6|912|912.2|911.4|7115
1637332730000|2021-11-19 14:38:50|912.6|912.2|912.6|912|912.6|912.2|912.4|912|2096
1637332740000|2021-11-19 14:39:00|912.8|912.2|912.8|912.2|913|912.6|912.2|911.8|11472
1637332750000|2021-11-19 14:39:10|912.6|912|911.4|910.8|912.6|912.2|911|910.8|19490
1637332760000|2021-11-19 14:39:20||911||911||911||910.8|2704
1637332770000|2021-11-19 14:39:30|911.6|911.2|911.4|911|911.6|911.2|911.4|911|1494
1637332780000|2021-11-19 14:39:40|911.2|910.8|910.4|910|911.2|910.8|909.8|909.4|102996
1637332790000|2021-11-19 14:39:50|910.6|910.2|910.6|910|910.6|910.2|910.4|910|500
1637332800000|2021-11-19 14:40:00|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910|400
1637332810000|2021-11-19 14:40:10|910.4|910|910.4|910|910.4|910|910.4|910|0
1637332820000|2021-11-19 14:40:20|910.6|910.2|910.4|910.2|911|910.6|910.4|910.2|4044
1637332830000|2021-11-19 14:40:30|910.2|910|910.4|910|910.4|910|910|909.8|9629
1637332840000|2021-11-19 14:40:40|910.6|910.2|910.8|910.4|911|910.6|910.6|910.2|1644
1637332850000|2021-11-19 14:40:50|911|910.2|911.4|910.8|911.4|911|910.8|910.2|10233
1637332860000|2021-11-19 14:41:00|911.6|911|911.6|911|911.6|911.2|911.4|911|0
1637332870000|2021-11-19 14:41:10|911.4|911.2|911.6|911.2|911.8|911.4|911.4|911.2|3531
1637332880000|2021-11-19 14:41:20|911.4|911|911.4|911|911.6|911.2|911.4|911|12500
1637332890000|2021-11-19 14:41:30|911.6||911.6||911.6||911.4||0
1637332900000|2021-11-19 14:41:40||911.2||911.2||911.2||911.2|0
1637332910000|2021-11-19 14:41:50|911.8|911.4|912.4|912|912.6|912|911.8|911.4|15316
1637332920000|2021-11-19 14:42:00|912.6|912.2|912.6|912.2|912.6|912.4|912.2|912|17630
1637332930000|2021-11-19 14:42:10|912.8|912.4|912.8|912.2|912.8|912.4|912.6|912.2|4582
1637332950000|2021-11-19 14:42:30|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|0
1637332960000|2021-11-19 14:42:40|912.4|912|912.4|912|912.6|912.2|912.2|912|7820
1637332970000|2021-11-19 14:42:50|912.6|912.2|912.6|912|912.6|912.2|912.6|912|1246
1637332980000|2021-11-19 14:43:00||912.2||912.2||912.4||912|451
1637332990000|2021-11-19 14:43:10|912.4|912|912.4|912|912.4|912.2|912.4|912|0
1637333000000|2021-11-19 14:43:20|912.6|912.2|912.6|912.2|912.6|912.4|912.6|912.2|3087
1637333010000|2021-11-19 14:43:30|912.4|912.4|912.4|912|912.6|912.4|912.2|912|5703
1637333020000|2021-11-19 14:43:40|912.6|912.2|912.4|912|912.6|912.2|912.4|912|2122
1637333030000|2021-11-19 14:43:50|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912|1053
1637333040000|2021-11-19 14:44:00|912.8|912.4|912.6|912|912.8|912.6|912.2|911.8|32929
1637333050000|2021-11-19 14:44:10|912.4|911.8|911.8|911.2|912.4|911.8|911.2|910.6|17152
1637333060000|2021-11-19 14:44:20|912|911.4|912|911.6|912|911.8|912|911.4|3059
1637333070000|2021-11-19 14:44:30|912.2|911.8|912.4|912|912.4|912|912.2|911.6|2761
1637333080000|2021-11-19 14:44:40|912.6|912.2|912.4|912|912.8|912.4|912.4|912|400
1637333090000|2021-11-19 14:44:50|912.2|911.8|912.6|912.2|912.6|912.2|912.2|911.6|5398
1637333100000|2021-11-19 14:45:00|912.8|912.4|913|912.8|913.4|913|912.6|912.2|38469
1637333110000|2021-11-19 14:45:10|913.2|912.6|913.2|913|913.4|913.2|913.2|912.6|5444
1637333120000|2021-11-19 14:45:20|913.4|913.2|913.2|912.8|913.4|913.2|913.2|912.8|1427
1637333130000|2021-11-19 14:45:30|913|912.6|912|911.4|913.2|912.6|912|911.4|22405
1637333140000|2021-11-19 14:45:40||911.6||911.6||911.6||911.6|0
1637333150000|2021-11-19 14:45:50|911.8|911.8|912|911.6|912|911.8|911.8|911.4|16327
1637333160000|2021-11-19 14:46:00|911.8|911.4|911.4|911|911.8|911.6|911.4|911|16091
1637333170000|2021-11-19 14:46:10|911.6|911.2|911.4|911.2|911.8|911.2|911.4|911|109
1637333180000|2021-11-19 14:46:20|911.2|911|911.2|910.8|911.4|911|911.2|910.8|2257
1637333190000|2021-11-19 14:46:30|||||||||1000
1637333200000|2021-11-19 14:46:40|911|910.6|911|910.4|911|910.6|910.8|910.4|3763
1637333210000|2021-11-19 14:46:50|910.8|910.2|910.4|910|911|910.4|910|909.8|36159
1637333220000|2021-11-19 14:47:00|910.6|910.2|910.8|910.4|910.8|910.6|910.6|910.2|12056
1637333230000|2021-11-19 14:47:10|911|910.6|911.2|910.8|911.2|910.8|911|910.6|1899
1637333240000|2021-11-19 14:47:20|911|910.6|910.6|910.2|911|910.6|910.4|910|11850
1637333250000|2021-11-19 14:47:30||910||910||910||910|0
1637333260000|2021-11-19 14:47:40|910.4|909.8|910.4|910|910.4|910|910.2|909.8|18360
1637333270000|2021-11-19 14:47:50|910.6|910.2|910.4|910|910.8|910.2|910.4|910|7036
1637333280000|2021-11-19 14:48:00|910.6|910.2|910.4|910|910.6|910.2|910.4|910|2721
1637333290000|2021-11-19 14:48:10|910.6|910.2|910.8|910.2|910.8|910.2|910.6|910.2|0
1637333300000|2021-11-19 14:48:20|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.2|0
1637333310000|2021-11-19 14:48:30|911|910.6|911.4|911|911.4|911|911|910.6|513
1637333320000|2021-11-19 14:48:40|911.2|910.8|911.6|911.4|911.6|911.4|911.2|910.6|1284
1637333330000|2021-11-19 14:48:50|911.8|911.6|912|911.6|912|911.8|911.8|911.6|4758
1637333340000|2021-11-19 14:49:00|912.2|911.8|912.4|911.8|912.4|912|912|911.8|4891
1637333350000|2021-11-19 14:49:10|912.6|912|912.6|912.4|912.8|912.4|912.6|912|1154
1637333360000|2021-11-19 14:49:20|912.4|912.2|912|911.6|912.4|912.2|912|911.6|1862
1637333370000|2021-11-19 14:49:30|911.8|911.8|912.4|912|912.4|912|911.8|911.6|14121
1637333380000|2021-11-19 14:49:40|912.2|911.8|912.6|912.2|912.6|912.2|912.2|911.8|0
1637333390000|2021-11-19 14:49:50|912.4|912|912.4|912|912.6|912.2|912.2|911.8|7516
1637333400000|2021-11-19 14:50:00|912.6|912.2|912.6|912.2|913|912.6|912.6|912.2|3870
1637333410000|2021-11-19 14:50:10|912.8|912.4|913|912.6|913|912.6|912.8|912.4|0
1637333420000|2021-11-19 14:50:20|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|4622
1637333430000|2021-11-19 14:50:30|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|2835
1637333440000|2021-11-19 14:50:40|912.8|912.4|913|912.4|913|912.6|912.8|912.4|3936
1637333450000|2021-11-19 14:50:50|912.8|912.2|911.8|911.6|912.8|912.2|911.8|911.6|7320
1637333460000|2021-11-19 14:51:00|911.6|911.4|910.8|910.6|911.6|911.4|910.4|910.2|23458
1637333470000|2021-11-19 14:51:10|910.6|910.4|910.8|910.4|910.8|910.4|910.4|910.2|3110
1637333480000|2021-11-19 14:51:20|||||||||275
1637333490000|2021-11-19 14:51:30|910.6|910.2|910.2|910|910.8|910.2|910|909.6|14595
1637333500000|2021-11-19 14:51:40|910.4|910.2|910.6|910.2|910.6|910.4|910.4|910|21889
1637333510000|2021-11-19 14:51:50|910.4|910|910.4|910.2|910.4|910.2|910.4|910|1255
1637333520000|2021-11-19 14:52:00|910.2|910|910|909.4|910.4|910|909.8|909.4|12387
1637333530000|2021-11-19 14:52:10|910.2|909.6|910.2|909.8|910.4|910.2|910|909.6|11642
1637333540000|2021-11-19 14:52:20|910|910|910.4|910|910.4|910|910|909.8|29830
1637333550000|2021-11-19 14:52:30|910.2||910.2||910.2||910.2||40
1637333560000|2021-11-19 14:52:40|910.4|910.2|910.6|910.2|910.6|910.4|910.4|910|4754
1637333570000|2021-11-19 14:52:50|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.2|408
1637333580000|2021-11-19 14:53:00||910.2||910.4||910.4||910.2|0
1637333600000|2021-11-19 14:53:20|910.6|910.2|910.4|910.2|910.6|910.4|910.4|910|4465
1637333610000|2021-11-19 14:53:30||910||910||910.2||910|105
1637333640000|2021-11-19 14:54:00|910.6|910.2|910.6|910.2|910.6|910.4|910.4|910|17726
1637333650000|2021-11-19 14:54:10|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.2|8423
1637333670000|2021-11-19 14:54:30|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910.2|1774
1637333680000|2021-11-19 14:54:40|910.4|910.4|910.6|910.4|910.6|910.4|910.4|910.4|6112
1637333690000|2021-11-19 14:54:50|910.8|910.6|910.8|910.6|911|910.6|910.8|910.6|3131
1637333700000|2021-11-19 14:55:00|911|910.4|910.8|910.4|911|910.4|910.6|910.4|824
1637333710000|2021-11-19 14:55:10|911|910.6|911.2|910.8|911.2|910.8|911|910.6|1602
1637333720000|2021-11-19 14:55:20|911|910.6|911|910.6|911|910.6|911|910.6|0
1637333730000|2021-11-19 14:55:30|911.2|910.8|911.2|911|911.4|911|911.2|910.8|3873
1637333740000|2021-11-19 14:55:40|911.4|911.2|912|911.6|912.2|911.8|911.4|911.2|9260
1637333750000|2021-11-19 14:55:50|912.2||912||912.2||912||0
1637333760000|2021-11-19 14:56:00|911.8|911.4|911.8|911.6|912|911.6|911.8|911.4|8455
1637333770000|2021-11-19 14:56:10|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911|740
1637333780000|2021-11-19 14:56:20|911.4|911|911.6|911.2|911.6|911.2|911.4|911|0
1637333790000|2021-11-19 14:56:30|911.4|911|911.4|911|911.4|911|911.4|911|0
1637333800000|2021-11-19 14:56:40|911.6|911.2|911.4|911.2|911.6|911.4|911.4|911|2704
1637333810000|2021-11-19 14:56:50|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|1389
1637333820000|2021-11-19 14:57:00|911.4|911|911.2|910.8|911.4|911|911.2|910.8|28239
1637333830000|2021-11-19 14:57:10|911|910.6|910.2|909.8|911|910.6|909.8|909.6|26240
1637333840000|2021-11-19 14:57:20|910.4|910|910.6|910.4|910.8|910.4|910.2|910|1213
1637333850000|2021-11-19 14:57:30|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|3306
1637333860000|2021-11-19 14:57:40|910.6|910.2|910.4|910|910.6|910.2|910.4|909.8|7524
1637333870000|2021-11-19 14:57:50|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910|0
1637333880000|2021-11-19 14:58:00|910.6|910.4|910.8|910.4|910.8|910.6|910.6|910.2|2807
1637333890000|2021-11-19 14:58:10|911|910.6|911|910.8|911|910.8|910.8|910.4|772
1637333900000|2021-11-19 14:58:20|911.2|910.6|910.8|910.6|911.2|910.6|910.8|910.4|2047
1637333910000|2021-11-19 14:58:30|910.6|910.4|910.8|910.4|910.8|910.6|910.6|910.4|3105
1637333920000|2021-11-19 14:58:40|910.6|910.2|910.4|910|910.6|910.2|910.4|910|4472
1637333940000|2021-11-19 14:59:00|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|7686
1637333950000|2021-11-19 14:59:10|910.6|910.2|910.8|910.4|910.8|910.6|910.4|910.2|11384
1637333970000|2021-11-19 14:59:30|911|910.6|911|910.6|911.2|910.8|911|910.4|2992
1637333980000|2021-11-19 14:59:40|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|0
1637333990000|2021-11-19 14:59:50|911.4|911|911.4|911|911.4|911|911.2|911|282
1637334000000|2021-11-19 15:00:00|911.2|910.8|910.6|910.2|911.2|910.8|910.6|910.2|18535
1637334010000|2021-11-19 15:00:10|910.4|910|910.2|910|910.4|910|910.2|910|2144
1637334020000|2021-11-19 15:00:20|910|909.8|910.2|909.8|910.4|910.2|909.8|909.4|56239
1637334030000|2021-11-19 15:00:30|910|909.6|909.8|909.4|910.2|909.8|909.6|909.4|22163
1637334040000|2021-11-19 15:00:40|910|909.6|910.2|909.8|910.4|910|909.8|909.6|10561
1637334050000|2021-11-19 15:00:50|910.4|910|910.6|910.2|910.6|910.2|910.4|909.8|7212
1637334070000|2021-11-19 15:01:10|910.8|910.4|910.8|910.4|911|910.6|910.6|910.2|7247
1637334080000|2021-11-19 15:01:20|910.6|910.2|910.2|910|910.6|910.2|910|909.4|30413
1637334090000|2021-11-19 15:01:30||909.8||909.8||909.8||909.8|6738
1637334100000|2021-11-19 15:01:40|910.4|910|910.2|910|910.4|910|910.2|909.8|0
1637334110000|2021-11-19 15:01:50|910.4|910.2|910.4|910|910.4|910.2|910.4|910|3447
1637334140000|2021-11-19 15:02:20|910.2|909.8|910.2|909.8|910.4|909.8|910|909.8|16531
1637334150000|2021-11-19 15:02:30|910.4|910|910.6|910.2|910.8|910.4|910.2|909.8|11698
1637334170000|2021-11-19 15:02:50|910.8|910.4|910.6|910.4|910.8|910.4|910.6|910.2|5872
1637334180000|2021-11-19 15:03:00|910.4|910.2|910.4|910|910.6|910.2|910.4|910|8882
1637334190000|2021-11-19 15:03:10|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|7989
1637334210000|2021-11-19 15:03:30||910.4||910.2||910.4||910.2|3289
1637334220000|2021-11-19 15:03:40||910.4||910.2||910.4||910.2|0
1637334230000|2021-11-19 15:03:50|910.4||910.4||910.4||910.4||0
1637334240000|2021-11-19 15:04:00|910.2|910|909.8|909.4|910.2|910|909.8|909.4|7880
1637334250000|2021-11-19 15:04:10|910|909.6|909.8|909.4|910|909.6|909.8|909.4|4459
1637334260000|2021-11-19 15:04:20|909.6|909.6|909.8|909.4|910|909.6|909.6|909.4|9800
1637334270000|2021-11-19 15:04:30|909.6|909.2|909|908.6|909.6|909.2|909|908.6|42450
1637334280000|2021-11-19 15:04:40|909.2|908.8|909.2|908.8|909.2|908.8|909|908.6|3200
1637334290000|2021-11-19 15:04:50|909|908.6|909|908.6|909|908.8|909|908.6|0
1637334300000|2021-11-19 15:05:00|908.8||908.8||908.8||908.8||0
1637334310000|2021-11-19 15:05:10|908.6|908.4|909|908.6|909|908.8|908.6|908.4|8421
1637334320000|2021-11-19 15:05:20|908.8|908.4|908.4|908|908.8|908.4|908.4|908|21112
1637334330000|2021-11-19 15:05:30|908.2|907.8|908|907.6|908.4|907.8|907.6|907.4|213126
1637334340000|2021-11-19 15:05:40|908.2|907.8|908|907.6|908.4|908|907.8|907.6|9551
1637334350000|2021-11-19 15:05:50|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|3695
1637334360000|2021-11-19 15:06:00|908|907.6|908.4|908.2|908.6|908.2|908|907.4|14466
1637334370000|2021-11-19 15:06:10|908.2|908|908|907.8|908.2|908|908|907.8|6088
1637334380000|2021-11-19 15:06:20|907.8|907.6|908|907.6|908|907.6|907.8|907.4|4677
1637334390000|2021-11-19 15:06:30|908.2|907.4|908.2|907.8|908.4|908|908.2|907.4|4643
1637334400000|2021-11-19 15:06:40|908|907.6|908.2|907.8|908.4|908|907.8|907.4|8081
1637334410000|2021-11-19 15:06:50|908|907.6|908|907.6|908|907.6|907.8|907.6|7
1637334420000|2021-11-19 15:07:00|907.8|907.8|908|907.6|908.2|907.8|907.8|907.6|4785
1637334440000|2021-11-19 15:07:20|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.4|3580
1637334450000|2021-11-19 15:07:30|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|681
1637334460000|2021-11-19 15:07:40|907.8|907.4|908.2|907.8|908.2|907.8|907.6|907.4|25310
1637334470000|2021-11-19 15:07:50|908|907.6|908|907.6|908|907.6|908|907.6|0
1637334490000|2021-11-19 15:08:10|908.2|907.8|908.2|907.8|908.4|908|908.2|907.6|8873
1637334500000|2021-11-19 15:08:20|908.4|908|908|907.6|908.4|908|908|907.6|4713
1637334510000|2021-11-19 15:08:30|908.2|907.8|908.2|907.8|908.2|907.8|908|907.6|0
1637334520000|2021-11-19 15:08:40|908||908.2||908.2||908||552
1637334530000|2021-11-19 15:08:50|908.4|908|908.4|908.2|908.4|908.2|908.4|908|1053
1637334540000|2021-11-19 15:09:00|908.2|908|908|907.6|908.2|908|907.8|907.6|13008
1637334550000|2021-11-19 15:09:10|907.8|907.4|908|907.6|908|907.6|907.8|907.4|0
1637334560000|2021-11-19 15:09:20|908.2|907.8|908.2|907.8|908.2|908|908.2|907.8|4653
1637334580000|2021-11-19 15:09:40|908|907.6|907.6|907.2|908|907.6|907.6|907.2|622
1637334600000|2021-11-19 15:10:00|907.4|907.4|908|907.6|908.2|907.8|907.4|907.2|22586
1637334610000|2021-11-19 15:10:10|908.2|907.8|908.4|908|908.4|908|908.2|907.8|12903
1637334620000|2021-11-19 15:10:20|908.2|907.8|908|907.6|908.4|907.8|908|907.6|32106
1637334630000|2021-11-19 15:10:30|907.8|907.4|907.6|907.4|907.8|907.6|907.6|907.4|53297
1637334650000|2021-11-19 15:10:50|907.4|907.2|907.6|907.2|907.6|907.4|907.4|907.2|4791
1637334660000|2021-11-19 15:11:00||907.4||907.2||907.4||907.2|750
1637334670000|2021-11-19 15:11:10|907.8|907.4|908.2|907.8|908.2|907.8|907.8|907.2|12853
1637334680000|2021-11-19 15:11:20|908|907.6|908.2|907.8|908.2|907.8|907.8|907.6|2953
1637334690000|2021-11-19 15:11:30|908.4|908|908.4|908|908.4|908.2|908.2|907.8|1399
1637334700000|2021-11-19 15:11:40||908.2||908||908.2||908|0
1637334710000|2021-11-19 15:11:50||908.2||908.2||908.2||908|4592
1637334720000|2021-11-19 15:12:00|908.6|908.4|908.8|908.4|909|908.6|908.4|908.2|5474
1637334730000|2021-11-19 15:12:10|||||||||1146
1637334740000|2021-11-19 15:12:20|909|908.6|908.8|908.4|909|908.6|908.4|908.2|10316
1637334750000|2021-11-19 15:12:30|908.6||908.6||908.6||908.6||1529
1637334760000|2021-11-19 15:12:40||908.2||908.2||908.4||908.2|2144
1637334770000|2021-11-19 15:12:50|908.4||908.4||908.4||908.4||0
1637334790000|2021-11-19 15:13:10|908.6|908.4|908.6|908.4|908.6|908.4|908.6|908.4|3675
1637334800000|2021-11-19 15:13:20|908.4|908.2|908.6|908.2|908.6|908.2|908.4|908|1464
1637334810000|2021-11-19 15:13:30|908.4|908.4|908.4|908|908.4|908.4|908.4|908|9264
1637334820000|2021-11-19 15:13:40|908.6|908.2|908.4|908|908.6|908.4|908.4|908|4519
1637334830000|2021-11-19 15:13:50|||||||||900
1637334840000|2021-11-19 15:14:00|908.6|908.2|908.4|908|908.6|908.4|908.4|908|12181
1637334850000|2021-11-19 15:14:10|908.6|908.2|908|907.8|908.6|908.2|908|907.8|20256
1637334860000|2021-11-19 15:14:20|908.2|908|908.2|907.8|908.2|908|908.2|907.8|4269
1637334870000|2021-11-19 15:14:30|||||||||333
1637334880000|2021-11-19 15:14:40|||||||||200
1637334890000|2021-11-19 15:14:50|908.4|908|908.6|908.2|908.6|908.2|908.4|907.8|6620
1637334900000|2021-11-19 15:15:00|908.4|908|908.6|908.2|908.6|908.2|908.4|908|5
1637334910000|2021-11-19 15:15:10|908.4|908|908.2|907.8|908.4|908|908.2|907.8|10583
1637334920000|2021-11-19 15:15:20|908|907.6|907.6|907.2|908|907.6|907.4|907|15259
1637334930000|2021-11-19 15:15:30|907.4|907|907.2|907|907.4|907|907.2|907|1155
1637334940000|2021-11-19 15:15:40|907|906.8|907|906.6|907|906.8|907|906.6|33969
1637334950000|2021-11-19 15:15:50|907.2|906.8|907.2|906.8|907.2|906.8|907|906.8|5044
1637334960000|2021-11-19 15:16:00|||||||||250
1637334970000|2021-11-19 15:16:10|907.4|907|907.2|907|907.6|907.4|907.2|906.8|37611
1637334980000|2021-11-19 15:16:20|907.4|907.2|907.8|907.6|908|907.8|907.4|907|15909
1637334990000|2021-11-19 15:16:30|||||||||7334
1637335000000|2021-11-19 15:16:40|908|907.8|908.4|908|908.4|908|908|907.6|3260
1637335010000|2021-11-19 15:16:50|908.6|908.2|908.6|908.2|908.6|908.4|908.6|908|8160
1637335020000|2021-11-19 15:17:00|908.8|908.4|909|908.6|909|908.6|908.8|908.4|1852
1637335030000|2021-11-19 15:17:10||908.8||908.8||908.8||908.6|0
1637335040000|2021-11-19 15:17:20|909.2|909|909.6|909.2|909.6|909.2|909.2|909|727
1637335050000|2021-11-19 15:17:30|909.4|909|909.4|909|909.4|909|909.2|908.8|3542
1637335060000|2021-11-19 15:17:40||908.8||909||909||908.8|0
1637335090000|2021-11-19 15:18:10|909.6|909.2|910|909.6|910|909.8|909.6|909.2|18817
1637335100000|2021-11-19 15:18:20|909.8|909.8|910.4|910|910.6|910.2|909.8|909.6|61031
1637335110000|2021-11-19 15:18:30|910.6|910.2|910.8|910.6|911|910.8|910.6|910.2|2394
1637335120000|2021-11-19 15:18:40||910.4||910.4||910.6||910.4|2
1637335130000|2021-11-19 15:18:50|911|910.6|910.8|910.4|911|910.6|910.8|910.4|2145
1637335140000|2021-11-19 15:19:00|911|910.6|911.4|911|911.4|911|911|910.6|1113
1637335170000|2021-11-19 15:19:30|911.2|910.8|911.2|911|911.4|911|911|910.6|7144
1637335180000|2021-11-19 15:19:40|911.4|910.8|911.2|910.8|911.4|910.8|911|910.8|3069
1637335200000|2021-11-19 15:20:00|911.4|911|911.8|911.6|911.8|911.6|911.4|910.8|6226
1637335210000|2021-11-19 15:20:10|912|911.8|912.2|911.8|912.2|911.8|912|911.6|687
1637335220000|2021-11-19 15:20:20|912|911.6|912|911.6|912.2|911.6|911.8|911.6|19468
1637335230000|2021-11-19 15:20:30|911.8|911.4|911.8|911.4|912|911.6|911.8|911.4|5925
1637335240000|2021-11-19 15:20:40|912|911.6|912|911.6|912|911.6|912|911.4|618
1637335260000|2021-11-19 15:21:00|911.8|911.4|911|910.8|912|911.4|911|910.8|25462
1637335270000|2021-11-19 15:21:10|911.2||911.2||911.2||911.2||2795
1637335280000|2021-11-19 15:21:20|911|911|912|911.6|912|911.6|911|910.8|8750
1637335290000|2021-11-19 15:21:30|912.2|911.8|912.4|912|912.4|912|912.2|911.8|3415
1637335300000|2021-11-19 15:21:40|912.6|912.2|912.8|912.4|912.8|912.4|912.4|912|12902
1637335310000|2021-11-19 15:21:50|913|912.6|912.8|912.4|913|912.6|912.8|912.4|1000
1637335320000|2021-11-19 15:22:00||912.6||912.6||912.6||912.6|0
1637335330000|2021-11-19 15:22:10|912.6|912.4|912.4|912|912.6|912.4|912.4|912|2739
1637335340000|2021-11-19 15:22:20|912.6||912.4||912.6||912.4||0
1637335350000|2021-11-19 15:22:30|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|10554
1637335380000|2021-11-19 15:23:00|912|911.6|912|911.6|912|911.6|912|911.6|1171
1637335410000|2021-11-19 15:23:30|912.2|911.8|912.4|912|912.4|912|912.2|911.8|9750
1637335420000|2021-11-19 15:23:40|912.6|912.2|912.6|912.2|912.8|912.4|912.4|912.2|2040
1637335430000|2021-11-19 15:23:50|912.8||912.6||912.8||912.6||0
1637335450000|2021-11-19 15:24:10|912.4|912|912|911.6|912.6|912|912|911.6|6936
1637335470000|2021-11-19 15:24:30|||||||||638
1637335480000|2021-11-19 15:24:40|911.8|911.4|911.6|911.2|911.8|911.6|911.6|911.2|968
1637335490000|2021-11-19 15:24:50|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.2|9167
1637335510000|2021-11-19 15:25:10|912|911.6|912.4|912|912.4|912.2|912|911.4|8237
1637335520000|2021-11-19 15:25:20|912.2|911.8|912.6|912.2|912.6|912.2|912.2|911.8|0
1637335530000|2021-11-19 15:25:30|912.8|912.4|912.4|912|912.8|912.4|912.2|912|4506
1637335540000|2021-11-19 15:25:40|912.2|912.2|912.2|912|912.2|912.2|912.2|912|900
1637335560000|2021-11-19 15:26:00|||||||||1577
1637335570000|2021-11-19 15:26:10||911.8||912||912||911.8|209
1637335580000|2021-11-19 15:26:20|912|911.8|911.4|911|912|911.8|911.2|910.8|5639
1637335590000|2021-11-19 15:26:30|911.6|911.2|911.4|911|911.6|911.4|911.2|911|8810
1637335600000|2021-11-19 15:26:40|911.6|911.2|911.4|911|911.8|911.4|911.4|911|21794
1637335610000|2021-11-19 15:26:50|911.6|911.2|911.4|911.2|911.6|911.2|911.4|911|0
1637335620000|2021-11-19 15:27:00|||||||||1131
1637335630000|2021-11-19 15:27:10|911.2|911|911.4|911|911.4|911|911.2|910.8|1462
1637335650000|2021-11-19 15:27:30|911.2||911.2||911.2||911.2||1000
1637335660000|2021-11-19 15:27:40|911.4|911.2|911.8|911.4|911.8|911.4|911.4|911|7816
1637335680000|2021-11-19 15:28:00|911.6|911.2|911.4|911.2|911.6|911.2|911.4|911.2|1507
1637335690000|2021-11-19 15:28:10|911.6|911|911.4|911|911.6|911|911.4|911|0
1637335700000|2021-11-19 15:28:20|911.2|911.2|911.4|911|911.4|911.2|911.2|911|2439
1637335710000|2021-11-19 15:28:30|911.2||911.2||911.4||911.2||113
1637335720000|2021-11-19 15:28:40|911|910.8|911|910.8|911.2|910.8|911|910.6|1077
1637335730000|2021-11-19 15:28:50|911.2|910.6|911.2|910.8|911.4|911|911.2|910.6|5154
1637335740000|2021-11-19 15:29:00||911||910.8||911||910.8|0
1637335750000|2021-11-19 15:29:10||911||910.8||911||910.8|2771
1637335790000|2021-11-19 15:29:50|911|910.6|911|910.6|911|910.6|911|910.6|3364
1637335800000|2021-11-19 15:30:00|911.2|910.8|911|910.6|911.2|910.8|911|910.6|5263
1637335810000|2021-11-19 15:30:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|500
1637335820000|2021-11-19 15:30:20|911|910.6|911.2|910.8|911.2|911|911|910.6|694
1637335850000|2021-11-19 15:30:50|||||||||344
1637335860000|2021-11-19 15:31:00|911.4|911|911.6|911.2|911.8|911.4|911.4|910.8|10824
1637335870000|2021-11-19 15:31:10|911.4|911|911.2|910.8|911.4|911|911|910.8|4413
1637335890000|2021-11-19 15:31:30|911|911|911|910.6|911.2|911|910.8|910.6|7733
1637335910000|2021-11-19 15:31:50|910.8|910.4|910.6|910.4|910.8|910.4|910.6|910.2|998
1637335920000|2021-11-19 15:32:00|910.8|910.6|911|910.6|911|910.6|910.8|910.6|6871
1637335950000|2021-11-19 15:32:30|911.2|910.8|911.2|911|911.2|911|911.2|910.6|4274
1637335960000|2021-11-19 15:32:40|911.4|911.2|911.8|911.4|911.8|911.6|911.4|911.2|12131
1637335970000|2021-11-19 15:32:50|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|737
1637335980000|2021-11-19 15:33:00|911.8|911.4|911.8|911.4|911.8|911.6|911.8|911.4|2644
1637335990000|2021-11-19 15:33:10||911.6||911.4||911.6||911.4|0
1637336000000|2021-11-19 15:33:20||911.6||911.6||911.6||911.4|369
1637336010000|2021-11-19 15:33:30|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.4|139
1637336020000|2021-11-19 15:33:40|||||||||3935
1637336030000|2021-11-19 15:33:50|||||||||567
1637336040000|2021-11-19 15:34:00|||||||||3000
1637336060000|2021-11-19 15:34:20|911.8|911.6|912|911.6|912.2|911.8|911.8|911.6|2414
1637336070000|2021-11-19 15:34:30|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|5837
1637336100000|2021-11-19 15:35:00|912.4|912|912.6|912.2|912.6|912.4|912.4|911.8|9072
1637336110000|2021-11-19 15:35:10|||||||||200
1637336120000|2021-11-19 15:35:20|912.8|912.4|912.8|912.4|912.8|912.6|912.6|912.4|1692
1637336130000|2021-11-19 15:35:30|912.6|912.6|912.6|912.2|912.6|912.6|912.4|912.2|7595
1637336140000|2021-11-19 15:35:40|912.8|912.4|913.4|913|913.6|913.4|912.8|912.4|14751
1637336150000|2021-11-19 15:35:50||913.2||913.2||913.2||913.2|0
1637336160000|2021-11-19 15:36:00|913.2|913|913.4|913|913.4|913|913.2|913|4062
1637336170000|2021-11-19 15:36:10|||||||||425
1637336190000|2021-11-19 15:36:30|913.6|913.2|913.6|913.4|913.6|913.4|913.6|913.2|2222
1637336200000|2021-11-19 15:36:40|913.4|913.2|913.8|913.4|913.8|913.4|913.4|913.2|7814
1637336220000|2021-11-19 15:37:00|913.6|913.6|913.4|913.2|913.6|913.6|913.4|913.2|10272
1637336230000|2021-11-19 15:37:10|913.2|913|913.8|913.4|913.8|913.4|913.2|913|10463
1637336250000|2021-11-19 15:37:30|914|913.6|914.6|914.4|914.6|914.4|914|913.4|2314
1637336270000|2021-11-19 15:37:50|||||||||100
1637336280000|2021-11-19 15:38:00|914.8|914.6|914.6|914.4|915|914.6|914.6|914.4|3620
1637336290000|2021-11-19 15:38:10|914.8|914.6|914.8|914.4|914.8|914.6|914.8|914.4|8881
1637336300000|2021-11-19 15:38:20|914.6|914.2|914.8|914.4|914.8|914.4|914.4|914|13474
1637336310000|2021-11-19 15:38:30||914.6||914.4||914.6||914.4|1500
1637336320000|2021-11-19 15:38:40|914.6|914.2|914.4|914.2|914.8|914.2|914.4|914.2|0
1637336330000|2021-11-19 15:38:50||914||914||914||914|4075
1637336340000|2021-11-19 15:39:00|||||||||1348
1637336390000|2021-11-19 15:39:50||914.2||914.2||914.2||914.2|0
1637336400000|2021-11-19 15:40:00||914||914||914.2||914|8644
1637336410000|2021-11-19 15:40:10|||||||||156
1637336440000|2021-11-19 15:40:40|914.2||914.2||914.2||914.2||0
1637336450000|2021-11-19 15:40:50|914.4||914.4||914.4||914.4||552
1637336480000|2021-11-19 15:41:20|||||||||2399
1637336510000|2021-11-19 15:41:50|914.2|913.8|913.8|913.4|914.4|913.8|913.8|913.4|15504
1637336530000|2021-11-19 15:42:10|913.6|913.2|913.2|912.8|913.6|913.2|913|912.8|29592
1637336540000|2021-11-19 15:42:20||913||912.8||913||912.8|2520
1637336560000|2021-11-19 15:42:40|913.4|913|912.8|912.6|913.4|913.2|912.8|912.6|30370
1637336570000|2021-11-19 15:42:50|913|912.8|913|912.8|913|912.8|913|912.8|1559
1637336580000|2021-11-19 15:43:00|913.2|913|913.6|913.2|913.8|913.4|913.2|912.8|21262
1637336590000|2021-11-19 15:43:10|913.4|913|913.8|913.4|913.8|913.4|913.2|913|6874
1637336600000|2021-11-19 15:43:20||913.6||913.4||913.6||913.4|165
1637336610000|2021-11-19 15:43:30|913.6|913.6|913.8|913.4|913.8|913.6|913.6|913.4|1955
1637336620000|2021-11-19 15:43:40|913.6|913.2|913.4|913|913.6|913.2|913.2|913|8499
1637336630000|2021-11-19 15:43:50|913.2||913.2||913.2||913.2||0
1637336640000|2021-11-19 15:44:00|913|912.8|913.2|912.8|913.2|912.8|913|912.8|1825
1637336670000|2021-11-19 15:44:30|||||||||163
1637336680000|2021-11-19 15:44:40|913|912.6|912.8|912.6|913|912.6|912.8|912.6|8609
1637336690000|2021-11-19 15:44:50||912.4||912.4||912.4||912.4|15200
1637336710000|2021-11-19 15:45:10|913|912.6|913.8|913.4|913.8|913.4|913|912.4|31471
1637336720000|2021-11-19 15:45:20|913.6|913.2|914|913.6|914|913.6|913.6|913.2|1800
1637336730000|2021-11-19 15:45:30|914.2|913.8|914.2|913.8|914.4|914|914.2|913.8|4466
1637336740000|2021-11-19 15:45:40|914.4|914|914.6|914.2|914.6|914.2|914.4|914|0
1637336750000|2021-11-19 15:45:50|914.4|914|914.4|914|914.6|914.2|914.2|914|1191
1637336760000|2021-11-19 15:46:00|914.2|913.8|914.4|914.2|914.4|914.2|914|913.8|5740
1637336770000|2021-11-19 15:46:10||914||914.2||914.2||914|0
1637336780000|2021-11-19 15:46:20|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.2|2843
1637336790000|2021-11-19 15:46:30|914.8|914.6|914.8|914.6|914.8|914.6|914.6|914.6|3550
1637336800000|2021-11-19 15:46:40|915|914.8|915.4|915|915.4|915|915|914.6|6614
1637336810000|2021-11-19 15:46:50|915.6|915.2|915.4|915|915.6|915.2|915.4|915|0
1637336820000|2021-11-19 15:47:00|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|1233
1637336830000|2021-11-19 15:47:10|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|2
1637336850000|2021-11-19 15:47:30|915.8|915.4|915.8|915.6|915.8|915.6|915.8|915.4|2543
1637336860000|2021-11-19 15:47:40|916|915.8|916.2|915.8|916.2|915.8|916|915.6|3436
1637336870000|2021-11-19 15:47:50|916||916||916||916||0
1637336880000|2021-11-19 15:48:00|916.2|915.6|916.2|916|916.2|916|916|915.6|10429
1637336890000|2021-11-19 15:48:10|916.4|916.2|916.8|916.4|916.8|916.4|916.4|916|5374
1637336900000|2021-11-19 15:48:20|916.6|916.2|916.8|916.2|916.8|916.4|916|915.6|9262
1637336910000|2021-11-19 15:48:30|917|916.4|917|916.6|917|916.6|916.8|916.4|1768
1637336920000|2021-11-19 15:48:40|916.8|916.4|916.8|916.4|917|916.4|916.8|916.4|1119
1637336930000|2021-11-19 15:48:50|917|916.6|916.8|916.2|917|916.6|916.4|916.2|2024
1637336940000|2021-11-19 15:49:00|916.6|916.4|916.6|916.2|916.8|916.4|916.6|916.2|1237
1637336960000|2021-11-19 15:49:20|916.4|916|916.4|916.2|916.4|916.2|916.2|916|11438
1637336970000|2021-11-19 15:49:30|916.6|916|917|916.6|917.2|916.8|916.4|916|17829
1637336980000|2021-11-19 15:49:40|917.2|916.8|917.6|917|917.6|917.2|917|916.8|3539
1637336990000|2021-11-19 15:49:50|917.4|917.2|917.8|917.2|917.8|917.4|917.2|917|2911
1637337000000|2021-11-19 15:50:00|917.6|917.4|917.6|917.2|917.8|917.4|917.4|917|6241
1637337010000|2021-11-19 15:50:10|917.4|917|917.4|917|917.4|917|917.4|917|1653
1637337020000|2021-11-19 15:50:20|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.6|1281
1637337030000|2021-11-19 15:50:30|917|916.6|917.2|916.6|917.2|916.8|917|916.6|8478
1637337040000|2021-11-19 15:50:40|917.4|916.8|917.4|917|917.4|917.2|917.2|916.8|18770
1637337050000|2021-11-19 15:50:50|917.2|916.8|917.2|916.8|917.4|917|917|916.6|14657
1637337060000|2021-11-19 15:51:00|917|916.6|917.4|917|917.4|917|916.8|916.6|10261
1637337070000|2021-11-19 15:51:10||917.2||917.2||917.2||917.2|1223
1637337080000|2021-11-19 15:51:20|917.2|917|917|916.8|917.4|917|917|916.8|7643
1637337110000|2021-11-19 15:51:50|||||||||332
1637337120000|2021-11-19 15:52:00|||||||||4318
1637337140000|2021-11-19 15:52:20|||||||||714
1637337150000|2021-11-19 15:52:30|917.2|917|917.4|917|917.4|917|917.2|916.8|7146
1637337170000|2021-11-19 15:52:50|917.6|917.2|917.4|917|917.6|917.2|917.4|917|1538
1637337180000|2021-11-19 15:53:00|917.2|916.8|916.8|916.6|917.4|916.8|916.8|916.4|16849
1637337190000|2021-11-19 15:53:10|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|32
1637337200000|2021-11-19 15:53:20|916.6|916.2|916.8|916.4|916.8|916.4|916.4|916|20992
1637337210000|2021-11-19 15:53:30|916.6|916.2|916.4|916|916.6|916.2|916.4|916|1156
1637337230000|2021-11-19 15:53:50|916.6|916.2|917|916.8|917|916.8|916.6|916|9233
1637337240000|2021-11-19 15:54:00|916.8|916.6|917|916.6|917|916.8|916.6|916.4|34314
1637337250000|2021-11-19 15:54:10|916.6|916.8|916.8|916.4|917|916.8|916.6|916.4|20268
1637337260000|2021-11-19 15:54:20|917|916.6|916.2|916|917|916.6|916.2|916|4867
1637337270000|2021-11-19 15:54:30|916.4||916.4||916.4||916.4||1154
1637337280000|2021-11-19 15:54:40|916.6|916.2|916.6|916.2|916.8|916.4|916.6|916.2|24683
1637337290000|2021-11-19 15:54:50|916.8||916.6||916.8||916.6||0
1637337300000|2021-11-19 15:55:00|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|336
1637337310000|2021-11-19 15:55:10||916.6||916.4||916.6||916.4|3525
1637337320000|2021-11-19 15:55:20|917|916.6|917|916.6|917|916.6|917|916.6|2772
1637337330000|2021-11-19 15:55:30|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.4|3154
1637337340000|2021-11-19 15:55:40|917|916.6|916.8|916.4|917|916.6|916.8|916.4|0
1637337350000|2021-11-19 15:55:50||916.6||916.6||916.6||916.6|0
1637337360000|2021-11-19 15:56:00|917|916.8|917.2|916.8|917.2|916.8|917|916.8|5199
1637337370000|2021-11-19 15:56:10|917.4|917|917.4|917|917.6|917.2|917.4|917|109
1637337380000|2021-11-19 15:56:20|917.2|916.8|917|916.6|917.4|917|916.8|916.4|18693
1637337390000|2021-11-19 15:56:30|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|5123
1637337410000|2021-11-19 15:56:50|916.6|916.2|916.8|916.4|916.8|916.4|916.6|916.2|1180
1637337420000|2021-11-19 15:57:00|916.6|916.2|916.2|915.8|916.6|916.2|916.2|915.8|3660
1637337440000|2021-11-19 15:57:20|916.4|916|916|915.8|916.4|916|916|915.8|560
1637337450000|2021-11-19 15:57:30|915.8|915.6|915.8|915.6|916|915.6|915.8|915.4|608
1637337460000|2021-11-19 15:57:40||915.4||915.6||915.6||915.4|1174
1637337480000|2021-11-19 15:58:00|915.6|915.4|915.4|915|915.6|915.4|915.4|915|982
1637337490000|2021-11-19 15:58:10|||||||||169
1637337500000|2021-11-19 15:58:20|915.2|914.8|915|914.8|915.2|915|915|914.8|2832
1637337510000|2021-11-19 15:58:30|915.2|915|915.8|915.4|916|915.6|915.2|915|10260
1637337530000|2021-11-19 15:58:50|915.6|915.2|915.2|914.8|915.6|915.2|915.2|914.8|1413
1637337560000|2021-11-19 15:59:20|||||||||90
1637337570000|2021-11-19 15:59:30|915.4|915|915.6|915.2|915.6|915.2|915.2|914.8|21560
1637337580000|2021-11-19 15:59:40|915.4|915.4|915.4|915.2|915.4|915.4|915.4|915.2|2548
1637337590000|2021-11-19 15:59:50|915.2|915|915.4|915|915.4|915|915.2|915|968
1637337620000|2021-11-19 16:00:20|915.2|914.8|914.8|914.4|915.2|914.8|914.8|914.4|7388
1637337630000|2021-11-19 16:00:30|915|914.6|915|914.6|915|914.8|915|914.4|4100
1637337640000|2021-11-19 16:00:40|915.2|914.8|915|914.6|915.2|915|915|914.6|4558
1637337670000|2021-11-19 16:01:10|914.8|914.4|914.8|914.4|915|914.6|914.6|914.2|7
1637337680000|2021-11-19 16:01:20|914.6||914.8||914.8||914.6||0
1637337690000|2021-11-19 16:01:30|||||||||101
1637337700000|2021-11-19 16:01:40|915.2|914.6|915.2|914.8|915.2|914.8|915.2|914.4|5807
1637337720000|2021-11-19 16:02:00|915.4|915|915.8|915.4|915.8|915.4|915.4|915|3966
1637337730000|2021-11-19 16:02:10|915.6|915.2|915.6|915.2|915.6|915.2|915.4|915.2|1582
1637337740000|2021-11-19 16:02:20|915.4||915.6||915.6||915.4||448
1637337750000|2021-11-19 16:02:30|915.4|915.4|915.6|915.2|915.8|915.4|915.4|915.2|3640
1637337760000|2021-11-19 16:02:40|915.8|915.4|915.8|915.6|916|915.6|915.8|915.2|1927
1637337770000|2021-11-19 16:02:50||915.4||915.6||915.6||915.4|0
1637337780000|2021-11-19 16:03:00|915.6|915.4|916.4|916|917.2|917|915.6|915.4|105903
1637337790000|2021-11-19 16:03:10|916.2|916.2|916.6|916.2|916.8|916.4|916.2|915.8|5786
1637337800000|2021-11-19 16:03:20|916.4|916.4|916.4|916|916.6|916.4|916.4|916|7741
1637337820000|2021-11-19 16:03:40|916.2|915.8|916|915.6|916.2|915.8|916|915.6|6447
1637337840000|2021-11-19 16:04:00|915.8|915.4|915.8|915.4|915.8|915.6|915.6|915.4|3535
1637337860000|2021-11-19 16:04:20|916|915.6|915.8|915.4|916|915.8|915.8|915.4|28998
1637337870000|2021-11-19 16:04:30|915.6|915.2|915.4|915|915.6|915.2|915.4|915|2494
1637337880000|2021-11-19 16:04:40|915.6|915.2|915.6|915.2|915.8|915.6|915.4|915|12726
1637337890000|2021-11-19 16:04:50|915.4|915.4|915.4|915|915.6|915.4|915.4|914.8|1779
1637337900000|2021-11-19 16:05:00|916|915.4|915.4|914.8|916|915.4|915.4|914.8|35
1637337910000|2021-11-19 16:05:10|915.6|915|915.6|915|915.6|915|915.6|915|0
1637337920000|2021-11-19 16:05:20|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|0
1637337940000|2021-11-19 16:05:40|915.6|915|915.4|914.8|915.6|915|915.4|914.8|1
1637337950000|2021-11-19 16:05:50|915.6|915|915.6|915|915.6|915|915.6|915|447
1637337960000|2021-11-19 16:06:00|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|200
1637337970000|2021-11-19 16:06:10|915.6|915|915.4|915|915.6|915.2|915.4|915|1205
1637337980000|2021-11-19 16:06:20|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|0
1637337990000|2021-11-19 16:06:30|915.4|915|915.4|914.8|915.4|915|915.2|914.6|2200
1637338010000|2021-11-19 16:06:50|915.2|914.6|915.8|915.2|916|915.4|915.2|914.6|197
1637338020000|2021-11-19 16:07:00|916|915.4|915.6|915|916|915.4|915.6|915|2
1637338030000|2021-11-19 16:07:10|915.4|914.8|915.6|915|915.6|915|915.4|914.8|0
1637338040000|2021-11-19 16:07:20|915.4|914.8|915|914.4|915.4|914.8|915|914.4|357
1637338050000|2021-11-19 16:07:30|914.8|914.2|915|914.4|915|914.4|914.8|914.2|296
1637338060000|2021-11-19 16:07:40|914.8|914.6|915|914.6|915|914.6|914.8|914.4|0
1637338070000|2021-11-19 16:07:50|914.8|914.4|915|914.4|915|914.4|914.8|914.2|0
1637338080000|2021-11-19 16:08:00|914.8|914.2|915|914.6|915.2|914.8|914.8|914.2|23
1637338090000|2021-11-19 16:08:10|915.2|914.8|915.2|914.8|915.4|914.8|915.2|914.8|1689
1637338100000|2021-11-19 16:08:20|915.4|915|915.4|914.8|915.4|915|915.2|914.6|1207
1637338130000|2021-11-19 16:08:50|915.2|914.6|915|914.6|915.2|914.6|915|914.6|0
1637338140000|2021-11-19 16:09:00|915.4|915|915.4|915|915.4|915|915.4|915|626
1637338150000|2021-11-19 16:09:10|915.2|914.6|915|914.4|915.2|914.6|915|914.4|273
1637338160000|2021-11-19 16:09:20|||||||||24
1637338170000|2021-11-19 16:09:30|915.4|914.6|915.2|914.8|915.4|915|915.2|914.6|434
1637338200000|2021-11-19 16:10:00|915.4|915|915.4|915|915.4|915|915.4|915|418
1637338220000|2021-11-19 16:10:20|915.2|914.8|915.6|915.2|915.6|915.2|915.2|914.8|1412
1637338230000|2021-11-19 16:10:30|915.8|915.4|915.4|914.8|915.8|915.4|915.4|914.8|0
1637338240000|2021-11-19 16:10:40||915||915||915||915|0
1637338250000|2021-11-19 16:10:50|915.8|915.2|916.2|915.6|916.2|915.6|915.8|915.2|52
1637338260000|2021-11-19 16:11:00|916.4|915.8|916.4|915.8|916.4|915.8|916.4|915.8|0
1637338270000|2021-11-19 16:11:10|916|915.4|916|915.4|916.2|915.6|915.8|915.2|1280
1637338280000|2021-11-19 16:11:20|916.2|915.6|916.2|915.6|916.2|915.6|916|915.4|0
1637338290000|2021-11-19 16:11:30|916|915.4|916|915.4|916|915.4|916|915.4|0
1637338300000|2021-11-19 16:11:40|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|672
1637338320000|2021-11-19 16:12:00|916|915.4|916|915.4|916|915.4|916|915.4|600
1637338330000|2021-11-19 16:12:10|915.8|915.2|915.8|915.2|916|915.4|915.8|915.2|65
1637338340000|2021-11-19 16:12:20|916|915.4|916.4|916|916.4|916|916|915.4|1688
1637338350000|2021-11-19 16:12:30|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|0
1637338360000|2021-11-19 16:12:40|916.6|916|916.2|915.8|916.6|916|916.2|915.8|0
1637338370000|2021-11-19 16:12:50|916.4|916|916.4|915.8|916.4|916|916|915.6|39
1637338380000|2021-11-19 16:13:00|916|915.6|915.8|915.2|916.2|915.8|915.8|915.2|24
1637338390000|2021-11-19 16:13:10|916|915.4|915.8|915.4|916|915.4|915.8|915.4|0
1637338400000|2021-11-19 16:13:20|915.6|915.2|915.6|915.2|915.8|915.4|915.6|915.2|3620
1637338440000|2021-11-19 16:14:00|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|0
1637338450000|2021-11-19 16:14:10|915.6|915.2|915.4|915|915.6|915.2|915.4|915|0
1637338460000|2021-11-19 16:14:20|915.8|915.2|915.6|915|915.8|915.2|915.6|915|546
1637338470000|2021-11-19 16:14:30|915.2|914.8|915.4|915|915.4|915|915.2|914.8|0
1637338480000|2021-11-19 16:14:40|915.2|914.8|915.6|915|915.8|915.2|915.2|914.8|1452
1637338490000|2021-11-19 16:14:50|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|37
1637338500000|2021-11-19 16:15:00|915.4|915|915.6|915.2|915.6|915.2|915.4|915|1190
1637338510000|2021-11-19 16:15:10|915.8|915.4|916|915.4|916|915.4|915.8|915.2|900
1637338520000|2021-11-19 16:15:20|915.8|915.6|916|915.4|916|915.6|915.8|915.2|565
1637338540000|2021-11-19 16:15:40|915.8|915.2|915.6|915.2|915.8|915.4|915.6|915.2|856
1637338550000|2021-11-19 16:15:50|||||||||150
1637338560000|2021-11-19 16:16:00|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.4|1332
1637338580000|2021-11-19 16:16:20|915.6|915.2|915.8|915.2|915.8|915.2|915.6|915.2|2
1637338590000|2021-11-19 16:16:30|915.6|915.4|915.6|915|915.6|915.4|915.6|915|413
1637338600000|2021-11-19 16:16:40|915.8|915.4|916.2|915.6|916.2|915.6|915.6|915.2|230
1637338620000|2021-11-19 16:17:00|916|915.4|915.8|915.4|916|915.4|915.8|915.4|1741
1637338630000|2021-11-19 16:17:10|916|915.6|915.8|915.4|916|915.6|915.6|915.2|11
1637338640000|2021-11-19 16:17:20|915.6|915.2|915.6|915.2|915.6|915.2|915.4|915|1155
1637338650000|2021-11-19 16:17:30|915.4|915|915.8|915.4|916|915.4|915.4|915|729
1637338660000|2021-11-19 16:17:40|916.2|915.8|916|915.4|916.4|915.8|916|915.4|647
1637338670000|2021-11-19 16:17:50|916.2|915.6|916.2|915.8|916.4|915.8|916.2|915.6|1227
1637338680000|2021-11-19 16:18:00|916.4|916|916.6|916|916.6|916|916.4|916|1286
1637338690000|2021-11-19 16:18:10|916.4|915.8|916.4|916|916.6|916|916.2|915.8|3223
1637338700000|2021-11-19 16:18:20|916.2|915.8|916|915.4|916.4|916|916|915.4|25
1637338710000|2021-11-19 16:18:30|916.2|915.6|916|915.4|916.2|915.6|916|915.4|5
1637338740000|2021-11-19 16:19:00|916.4|915.6|916.4|916|916.4|916|916.4|915.6|13
1637338750000|2021-11-19 16:19:10|916.2|915.8|916.4|915.8|916.4|915.8|916.2|915.6|0
1637338760000|2021-11-19 16:19:20|916.6|916|916.6|916.2|916.6|916.2|916.4|915.8|0
1637338770000|2021-11-19 16:19:30|916.4|916|916|915.6|916.6|916.2|916|915.6|20
1637338780000|2021-11-19 16:19:40|916.6|916|916.6|916|916.8|916.2|916.4|915.8|122
1637338790000|2021-11-19 16:19:50|916.8|916.2|916.8|916.2|916.8|916.2|916.6|916|7
1637568040000|2021-11-22 08:00:40|922.6|912.4|918.8|916.2|922.6|916.2|918.8|912.4|120278
1637568050000|2021-11-22 08:00:50|918.6|916.4|915.4|914.6|918.6|916.6|915.4|914.2|23483
1637568060000|2021-11-22 08:01:00|915.6|914.4|913.4|912|915.6|914.4|913.4|912|7126
1637568070000|2021-11-22 08:01:10|913|911.6|911.8|910.2|913|911.6|911.6|910|27359
1637568080000|2021-11-22 08:01:20|912|910.4|910.8|909.2|912|911|910.8|909.2|48377
1637568090000|2021-11-22 08:01:30|910.6|909|908.8|907.6|910.8|910|908.4|907|14274
1637568100000|2021-11-22 08:01:40|909|907.8|909.6|907.6|909.6|907.8|909|907.6|5221
1637568110000|2021-11-22 08:01:50|||||||||62
1637568120000|2021-11-22 08:02:00|909.8|908.6|912|909.6|912|909.6|909.6|908.6|8978
1637568130000|2021-11-22 08:02:10||909.8||910||910.2||909.8|0
1637568140000|2021-11-22 08:02:20|912.2|910.2|913.4|911|913.4|911.2|912|910.2|3710
1637568150000|2021-11-22 08:02:30|913.2|911.2|912.2|910.6|913.2|911.2|912.2|910.6|18903
1637568160000|2021-11-22 08:02:40|912.4|910.8|912.4|910.6|912.6|910.8|912.2|910.6|8225
1637568170000|2021-11-22 08:02:50|912.2|910.8|912.4|910.8|912.4|910.8|912.2|910.8|1309
1637568180000|2021-11-22 08:03:00|912.2|910.6|911.8|910|912.4|910.6|911.8|910|2268
1637568200000|2021-11-22 08:03:20|911.6|910.2|909|907.4|911.8|910.2|909|907|23196
1637568210000|2021-11-22 08:03:30|908.8|908|908.4|907.4|908.8|908|908.4|907.4|3932
1637568220000|2021-11-22 08:03:40|908.2||908.4||908.4||908.2||88
1637568230000|2021-11-22 08:03:50|908.2||908.2||908.2||908.2||0
1637568240000|2021-11-22 08:04:00|908.4|908.2|908.2|907.4|908.8|908.4|908.2|907.4|11299
1637568250000|2021-11-22 08:04:10|908|907|906|905|908|907.2|906|905|115510
1637568260000|2021-11-22 08:04:20|905.8|905.2|906|905|906|905.4|905.8|905|6381
1637568270000|2021-11-22 08:04:30|905.8|905.4|905.2|904.2|905.8|905.4|905.2|903.6|17187
1637568280000|2021-11-22 08:04:40|905|903.6|905|903.6|905.2|904|904.4|903.6|9913
1637568290000|2021-11-22 08:04:50|904.8|903.8|906.2|904.2|906.2|904.2|904.8|903.8|27763
1637568300000|2021-11-22 08:05:00|905.2|904.4|907.4|906.2|907.4|906.4|905|904.4|3648
1637568310000|2021-11-22 08:05:10|907.2|906.4|906|904.6|907.2|906.6|905.8|904.6|6492
1637568320000|2021-11-22 08:05:20||904.8||904.8||904.8||904.6|0
1637568330000|2021-11-22 08:05:30|905.8|904.4|905.2|904.2|905.8|904.8|905.2|904.2|22472
1637568340000|2021-11-22 08:05:40|905|904.4|905.4|904.6|905.4|904.8|905|904.4|5039
1637568350000|2021-11-22 08:05:50|905|905|904.8|903.6|905.4|905|904.6|903.6|16767
1637568360000|2021-11-22 08:06:00|904.4|903.8|904.2|903.6|904.6|904|904.2|903.6|12527
1637568370000|2021-11-22 08:06:10|904|903.8|904.2|903.6|904.2|903.8|904|903.6|4873
1637568380000|2021-11-22 08:06:20|904.4|903.8|904.2|903.6|905|904.6|904.2|903.6|12354
1637568390000|2021-11-22 08:06:30|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|1949
1637568400000|2021-11-22 08:06:40|904.6|904|904.6|904.2|904.6|904.2|904.6|904|3877
1637568410000|2021-11-22 08:06:50|904.4|903.8|904.6|903.8|904.6|903.8|904.4|903.6|103
1637568420000|2021-11-22 08:07:00|904.4|903.6|904.6|903.6|904.6|904|904.2|903.6|2694
1637568440000|2021-11-22 08:07:20|904.8|903.8|905.6|904.8|905.8|905|904.6|903.8|20535
1637568460000|2021-11-22 08:07:40|905.8|905|905.6|905.4|905.8|905.4|905.6|905|10959
1637568470000|2021-11-22 08:07:50|905.8|905.6|907|906.2|907|906.2|905.8|905.6|15590
1637568490000|2021-11-22 08:08:10|906.8|906|904.8|903.8|906.8|906|904.6|903.6|27958
1637568500000|2021-11-22 08:08:20|904.6||904.6||904.6||904.6||0
1637568520000|2021-11-22 08:08:40|904.4||904.4||904.4||904.4||5
1637568530000|2021-11-22 08:08:50|904.2|903.6|904.2|903.2|904.4|903.6|904|903.2|2810
1637568540000|2021-11-22 08:09:00|||||||||796
1637568550000|2021-11-22 08:09:10|904|903|902.2|901.2|904|903|901.8|901.2|33300
1637568560000|2021-11-22 08:09:20||901.6||901.6||901.6||901.6|2000
1637568580000|2021-11-22 08:09:40|902|901.4|901.8|901.2|902.2|901.4|901.8|901.2|6981
1637568590000|2021-11-22 08:09:50|902|901.4|902|901.4|902.4|902|901.8|901.4|37285
1637568610000|2021-11-22 08:10:10|901.8|901.2|900.8|900.4|902|901.2|900.6|900.4|61561
1637568620000|2021-11-22 08:10:20|901|900.6|899.8|899|901.4|900.6|899.8|899|384756
1637568630000|2021-11-22 08:10:30|899.6|898.6|899.8|899.2|900.2|899.4|899.2|898.6|24057
1637568640000|2021-11-22 08:10:40||899.4||899.4||899.6||899.4|1433
1637568650000|2021-11-22 08:10:50|899.6|899.2|899.6|899.2|899.6|899.2|899.6|898.8|4103
1637568660000|2021-11-22 08:11:00|899.4|898.8|898.6|898|899.4|899.2|898.6|898|3198
1637568670000|2021-11-22 08:11:10|898.4|898.2|897.4|897|898.4|898.2|897.4|897|73563
1637568680000|2021-11-22 08:11:20|897.6|897.2|900|899.6|900|899.6|897.6|897|26193
1637568690000|2021-11-22 08:11:30|899.8|899.4|898.6|897.6|899.8|899.4|898.6|897.6|250
1637568700000|2021-11-22 08:11:40|898.4|898|898|897.6|898.4|898.2|898|897.2|4971
1637568710000|2021-11-22 08:11:50|897.4|897.4|896.8|896.4|898|897.4|896.8|896.4|33992
1637568720000|2021-11-22 08:12:00|897|896.2|895.8|895.2|897|896.2|895.8|895.2|24553
1637568730000|2021-11-22 08:12:10|895.6|895.4|895.6|895.4|895.6|895.4|895.4|895.4|3430
1637568740000|2021-11-22 08:12:20|895.8||896||896.2||895.6||10624
1637568750000|2021-11-22 08:12:30|896.2|895.6|896.6|895.8|896.8|896.4|896|895.6|16787
1637568760000|2021-11-22 08:12:40|896.4|896|895.8|895|896.4|896|895.4|895|23163
1637568770000|2021-11-22 08:12:50|896|895.2|895.8|895.2|896.2|895.4|895.4|895.2|11660
1637568780000|2021-11-22 08:13:00|895.6||895.6||895.6||895.6||105
1637568790000|2021-11-22 08:13:10|895.4||895.4||895.4||895.4||500
1637568800000|2021-11-22 08:13:20|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.4|6655
1637568810000|2021-11-22 08:13:30|896|895.6|895.6|895.2|896.2|896|895.4|895.2|28944
1637568820000|2021-11-22 08:13:40|895.8|895|895.4|895|895.8|895|895.4|895|5375
1637568830000|2021-11-22 08:13:50|895.6|895.2|896.2|895.8|896.2|895.8|895.6|895.2|7508
1637568840000|2021-11-22 08:14:00|896.4|896|896.4|896|896.8|896.2|896.4|895.8|8953
1637568850000|2021-11-22 08:14:10|896.8|896.6|896.8|896.6|896.8|896.6|896.8|896.6|713
1637568860000|2021-11-22 08:14:20|897|896.8|897.6|897.2|898|897.8|896.8|896.6|18704
1637568870000|2021-11-22 08:14:30|897.4|896.8|897.4|896.8|897.4|897.2|897.2|896.8|756
1637568880000|2021-11-22 08:14:40|897.6|897|898.4|898|898.6|898|897.6|897|19344
1637568890000|2021-11-22 08:14:50|898.6|898.2|899.4|899|900|899.4|898.6|898.2|6078
1637568900000|2021-11-22 08:15:00|899.6||899.6||899.6||899.4||1508
1637568910000|2021-11-22 08:15:10|899.8|899.2|899.8|899.4|899.8|899.4|899.8|899.2|883
1637568920000|2021-11-22 08:15:20|900|899.6|900.4|900|900.4|900|900|899.4|18323
1637568930000|2021-11-22 08:15:30|900.8|900.2|901.8|901|901.8|901|900.8|900.2|863
1637568940000|2021-11-22 08:15:40|902|901.2|902.6|901.8|902.6|901.8|902|901.2|5
1637568950000|2021-11-22 08:15:50|902.8|902|903|902.4|903|902.4|901.8|901.4|30746
1637568960000|2021-11-22 08:16:00|903.2|902.6|901.8|901.4|903.6|903|901.8|901.2|15031
1637568970000|2021-11-22 08:16:10||901.2||901.2||901.2||901.2|7563
1637568980000|2021-11-22 08:16:20||901.4||901.6||901.6||901.4|703
1637568990000|2021-11-22 08:16:30|902|901.2|902.8|902.2|902.8|902.2|902|901.2|4311
1637569000000|2021-11-22 08:16:40|902.6|902|901.8|901.2|902.6|902.2|901.6|901|6299
1637569010000|2021-11-22 08:16:50|902|901.4|903.4|902.8|903.4|903|902|901.4|4630
1637569020000|2021-11-22 08:17:00|903.6|902.6|903.2|902.4|903.6|902.6|902.8|902.2|2742
1637569030000|2021-11-22 08:17:10|903.4|902.6|903|902.6|903.8|903.6|903|902.6|24602
1637569040000|2021-11-22 08:17:20|||||||||300
1637569050000|2021-11-22 08:17:30|||||||||350
1637569060000|2021-11-22 08:17:40|903.2|902.8|904.2|903.4|904.2|903.4|903.2|902.8|252
1637569070000|2021-11-22 08:17:50|904.4|903.6|904.4|903.8|905|904.8|904.2|903.4|19235
1637569080000|2021-11-22 08:18:00|904.2|903.6|904.2|904|904.2|904|904|903.2|1995
1637569090000|2021-11-22 08:18:10||903.8||903.8||903.8||903.8|282
1637569100000|2021-11-22 08:18:20|904.4|904|905|904.6|905|904.6|904.4|903.8|17239
1637569110000|2021-11-22 08:18:30|905.2|904.8|905.6|905.2|906|905.2|905.2|904.6|10531
1637569120000|2021-11-22 08:18:40|906|905.4|906|905.6|906|905.6|906|905.4|153
1637569130000|2021-11-22 08:18:50|906.2|905.8|906|905.6|906.2|906|906|905.6|10343
1637569160000|2021-11-22 08:19:20|906.2|905.8|906.8|906.4|906.8|906.4|906.2|905.8|2270
1637569170000|2021-11-22 08:19:30|907.2|906.6|907|906.6|907.4|906.8|907|906.4|808
1637569180000|2021-11-22 08:19:40|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|123
1637569190000|2021-11-22 08:19:50|907|906.6|906|905.6|907|906.6|906|905.6|15357
1637569200000|2021-11-22 08:20:00|905.8|905.4|905.2|905|906|905.4|905.2|905|48050
1637569210000|2021-11-22 08:20:10|905.4|905.2|907.2|906.4|907.2|906.4|905.4|905|14003
1637569220000|2021-11-22 08:20:20|907|906|906.2|905.6|907|906.2|905.8|905.2|7693
1637569230000|2021-11-22 08:20:30|906.4|905.4|906.4|905.8|906.4|906.2|906|905.4|27089
1637569240000|2021-11-22 08:20:40|906.6|906|907|906.6|907.6|906.8|906.4|906|14363
1637569250000|2021-11-22 08:20:50||906.4||906.4||906.4||906.2|0
1637569260000|2021-11-22 08:21:00||906.6||906.6||906.6||906.4|2297
1637569270000|2021-11-22 08:21:10|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|1379
1637569280000|2021-11-22 08:21:20|907|907|907.8|907.4|907.8|907.4|907|906.6|19054
1637569290000|2021-11-22 08:21:30|908|907.6|908.2|907.8|908.2|907.8|908|907.6|2023
1637569300000|2021-11-22 08:21:40|908|908|908.2|907.6|908.4|908|908|907.6|6149
1637569320000|2021-11-22 08:22:00|908|907.4|907.6|907.2|908|907.4|907.6|907.2|5850
1637569330000|2021-11-22 08:22:10|908|907.4|907.8|907.2|908|907.4|907.8|907.2|4567
1637569340000|2021-11-22 08:22:20|907.4||907.4||907.4||907.4||614
1637569350000|2021-11-22 08:22:30|907.8|907.4|907.4|907|907.8|907.4|907.4|907|10114
1637569360000|2021-11-22 08:22:40|907.2|906.8|907.2|906.8|907.6|907|906.8|906.4|40314
1637569370000|2021-11-22 08:22:50||907||906.8||907||906.8|3660
1637569380000|2021-11-22 08:23:00|907.4|907|907.4|906.8|908|907.4|907.4|906.8|22609
1637569390000|2021-11-22 08:23:10|907.2||907.2||907.2||907.2||0
1637569400000|2021-11-22 08:23:20|907|906.6|907.2|906.6|907.2|906.8|906.8|906.2|41858
1637569410000|2021-11-22 08:23:30|907|906.4|907.2|906.8|907.2|906.8|906.8|906.4|1796
1637569420000|2021-11-22 08:23:40|907.4|907|907.6|907|907.6|907.2|907.4|906.8|6886
1637569430000|2021-11-22 08:23:50|907.8|907.2|907.8|907.4|908|907.4|907.8|907.2|0
1637569440000|2021-11-22 08:24:00|907.6|907.2|907.4|907|907.8|907.2|907|906.8|23370
1637569450000|2021-11-22 08:24:10|907.6|907.2|908|907.4|908|907.4|907.6|907.2|49
1637569460000|2021-11-22 08:24:20|907.8|907.6|907.8|907.6|907.8|907.6|907.8|907.6|578
1637569470000|2021-11-22 08:24:30|907.6|907.4|907.4|907|907.6|907.4|907.4|907|9411
1637569480000|2021-11-22 08:24:40|907.2|906.8|906.6|906.2|907.2|906.8|906.6|906.2|14417
1637569490000|2021-11-22 08:24:50|906.8|906.4|907.2|906.8|907.4|906.8|906.6|906.4|22651
1637569500000|2021-11-22 08:25:00|907|906.6|907.2|906.8|907.2|906.8|906.8|906.4|21693
1637569510000|2021-11-22 08:25:10|907|907|906.6|906|907|907|906.6|906|24576
1637569520000|2021-11-22 08:25:20|906.8|906.2|907|906.4|907|906.4|906.8|906.2|3577
1637569530000|2021-11-22 08:25:30|907.2|906.6|908|907.4|908.2|907.8|907.2|906.6|10192
1637569540000|2021-11-22 08:25:40|907.8|907|907.8|907|907.8|907|907.4|907|2321
1637569550000|2021-11-22 08:25:50|907.6|906.8|906.6|906.4|907.6|907|906.6|906.4|34378
1637569560000|2021-11-22 08:26:00|906.8|906.6|907.2|906.6|907.2|906.6|906.8|906.6|291
1637569570000|2021-11-22 08:26:10|907.4|906.8|908|907.6|908.2|907.8|907.4|906.8|2590
1637569580000|2021-11-22 08:26:20|908.2|907.8|907.8|907.2|908.2|907.8|907.6|907|2348
1637569590000|2021-11-22 08:26:30|908|907.4|908|907.4|908|907.4|907.8|907.2|0
1637569600000|2021-11-22 08:26:40|908.2|907.6|908.6|908.2|909|908.4|908.2|907.6|5975
1637569610000|2021-11-22 08:26:50|909|908.4|908.2|907.8|909|908.4|908.2|907.8|11746
1637569620000|2021-11-22 08:27:00|908|907.6|908|907.8|908.2|907.8|908|907.6|8882
1637569630000|2021-11-22 08:27:10|907.8|907.6|907.8|907.4|907.8|907.6|907.6|907.4|5536
1637569640000|2021-11-22 08:27:20|908|907.6|908.2|907.6|909|908.4|908|907.6|7312
1637569650000|2021-11-22 08:27:30|908.4|907.8|908.4|907.8|908.6|908|908.2|907.6|3234
1637569660000|2021-11-22 08:27:40|908.2|907.6|908.2|907.6|908.2|907.6|908|907.4|305
1637569670000|2021-11-22 08:27:50|908|907.4|908|907.4|908|907.6|908|907.4|500
1637569680000|2021-11-22 08:28:00|907.8||907.8||907.8||907.8||0
1637569690000|2021-11-22 08:28:10|907.6|907.6|908.6|908|908.6|908|907.6|907.6|5696
1637569700000|2021-11-22 08:28:20|908.4|908.2|908.8|908.4|908.8|908.4|908.4|908.2|1657
1637569710000|2021-11-22 08:28:30|||||||||448
1637569730000|2021-11-22 08:28:50|909.2|908.6|909|908.8|909.2|908.8|909|908.6|3777
1637569740000|2021-11-22 08:29:00|909.4|908.6|909.4|909.2|909.6|909.2|909.4|908.6|932
1637569750000|2021-11-22 08:29:10|909.6|909.4|909.6|909.2|909.8|909.4|909.4|909.2|1158
1637569760000|2021-11-22 08:29:20|909.8||909.8||909.8||909.8||0
1637569770000|2021-11-22 08:29:30|909.6||909.8||909.8||909.6||819
1637569780000|2021-11-22 08:29:40|909.6|909.4|910.2|909.6|910.2|909.8|909.6|909.2|11859
1637569790000|2021-11-22 08:29:50|910|909.4|909.6|909.4|910|909.4|909.6|909.2|4950
1637569800000|2021-11-22 08:30:00|910|909.6|910|909.4|910.2|909.6|909.6|909.4|2651
1637569810000|2021-11-22 08:30:10|909.8|909.2|908.4|908|910|909.2|908.4|908|9804
1637569820000|2021-11-22 08:30:20|908|907.8|908.4|907.8|908.4|908|908|907.8|5000
1637569830000|2021-11-22 08:30:30|908.2|907.6|908.2|907.6|908.2|907.6|908|907.4|637
1637569840000|2021-11-22 08:30:40|908|907.4|907.8|907.2|908|907.6|907.6|907|3517
1637569850000|2021-11-22 08:30:50||907.4||907.2||907.4||907.2|5
1637569860000|2021-11-22 08:31:00|907.6||907.6||907.6||907.6||0
1637569870000|2021-11-22 08:31:10|907.8|907.4|907.8|907.4|907.8|907.6|907.6|907.2|1000
1637569880000|2021-11-22 08:31:20|907.6||907.8||907.8||907.6||310
1637569890000|2021-11-22 08:31:30|907.6|907.2|907.8|907.2|907.8|907.4|907.6|907.2|3529
1637569900000|2021-11-22 08:31:40|907.6||907.6||907.6||907.6||118
1637569910000|2021-11-22 08:31:50|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|5
1637569920000|2021-11-22 08:32:00|908|907.6|908|907.8|908|907.8|908|907.6|502
1637569940000|2021-11-22 08:32:20|908.2|908|908.4|908|908.6|908|908.2|908|2608
1637569970000|2021-11-22 08:32:50|||||||||5
1637569980000|2021-11-22 08:33:00|908.2|907.8|908.2|907.6|908.4|907.8|907.8|907.4|8306
1637570000000|2021-11-22 08:33:20|908|907.8|907.6|907.2|908.2|907.8|907.4|907.2|10441
1637570020000|2021-11-22 08:33:40|907.8|907.4|908.6|908|908.6|908|907.8|907.4|4492
1637570030000|2021-11-22 08:33:50|908.4|907.8|908.2|907.8|908.4|907.8|908.2|907.8|901
1637570040000|2021-11-22 08:34:00|908.4|908|909.2|908.8|909.4|908.8|908.4|908|5102
1637570050000|2021-11-22 08:34:10|909.4|909|909.6|909|909.6|909|909.4|909|1000
1637570060000|2021-11-22 08:34:20|909.8|909.2|910|909.6|910|909.6|909.8|909.2|1000
1637570070000|2021-11-22 08:34:30|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.4|8920
1637570080000|2021-11-22 08:34:40|910|909.6|910|909.8|910|909.8|910|909.6|1333
1637570090000|2021-11-22 08:34:50|910.2|910|911|910.4|911|910.4|910.2|910|4660
1637570100000|2021-11-22 08:35:00|911.2|910.6|911.2|910.8|911.2|910.8|911.2|910.6|123
1637570110000|2021-11-22 08:35:10|911.4|911|911.8|911.4|912|911.6|911.2|911|13762
1637570120000|2021-11-22 08:35:20|911.6|911.2|911.8|911.6|911.8|911.6|911.2|911|22289
1637570130000|2021-11-22 08:35:30|912|911.8|912.2|912|912.6|912.2|912|911.6|7216
1637570140000|2021-11-22 08:35:40|912|911.8|912.6|912.2|912.6|912.2|912|911.8|3234
1637570160000|2021-11-22 08:36:00|912.8|912.4|912.6|912.4|913|912.6|912.4|912.2|7234
1637570170000|2021-11-22 08:36:10|912.8||912.8||912.8||912.6||3692
1637570180000|2021-11-22 08:36:20|913|912.6|913|912.6|913.4|913|912.8|912.4|67164
1637570190000|2021-11-22 08:36:30|913.4|912.8|913.4|913|913.4|913|913.4|912.8|0
1637570210000|2021-11-22 08:36:50|||||||||274
1637570220000|2021-11-22 08:37:00|913.6|913.2|914|913.6|914|913.8|913.6|913.2|13314
1637570230000|2021-11-22 08:37:10|914.2|913.8|913.6|913.2|914.2|913.8|913.4|913|14757
1637570240000|2021-11-22 08:37:20|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|997
1637570260000|2021-11-22 08:37:40|913.6|913.2|913.4|913.2|913.6|913.4|913.4|913.2|8368
1637570270000|2021-11-22 08:37:50|913.6|913.4|914|913.6|914.2|913.6|913.6|913.4|2011
1637570280000|2021-11-22 08:38:00|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.4|1891
1637570290000|2021-11-22 08:38:10|914|913.6|913.8|913.6|914.2|913.6|913.8|913.6|3476
1637570310000|2021-11-22 08:38:30|913.6|913.4|913.6|913.2|913.6|913.6|913.6|913.2|6219
1637570320000|2021-11-22 08:38:40|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|326
1637570330000|2021-11-22 08:38:50|913.6|913.6|913.4|913|913.6|913.6|913.2|912.8|8518
1637570340000|2021-11-22 08:39:00|913.2|912.8|912.8|912.4|913.2|912.8|912.8|912.4|6236
1637570350000|2021-11-22 08:39:10|912.6|912.2|912.4|912|912.6|912.2|912.4|912|6019
1637570360000|2021-11-22 08:39:20|912.2|911.8|912.4|912|912.4|912|912.2|911.6|2542
1637570370000|2021-11-22 08:39:30|||||||||1500
1637570380000|2021-11-22 08:39:40|912.2|911.8|912.2|911.8|912.4|912|912|911.4|31064
1637570400000|2021-11-22 08:40:00|912|911.6|912|911.4|912.2|911.6|911.8|911.4|2163
1637570410000|2021-11-22 08:40:10|911.8|911.6|911.8|911.2|911.8|911.8|911.6|911.2|7764
1637570420000|2021-11-22 08:40:20|911.6||911.6||911.6||911.6||0
1637570440000|2021-11-22 08:40:40|911.8|911.4|912.6|912.2|912.6|912.2|911.8|911.2|7793
1637570450000|2021-11-22 08:40:50|912.8|912|912.2|911.6|912.8|912|912|911.6|7602
1637570460000|2021-11-22 08:41:00|912|911.8|911.6|911|912.2|911.8|911.4|911|552
1637570470000|2021-11-22 08:41:10|911.4|911.2|911.4|911|911.4|911.2|911.4|911|907
1637570480000|2021-11-22 08:41:20|911.6||911.6||911.6||911.4||0
1637570490000|2021-11-22 08:41:30|911.4|910.8|910.8|910.2|911.4|911|910.8|910.2|4530
1637570500000|2021-11-22 08:41:40||910.4||910.4||910.6||910.4|1273
1637570520000|2021-11-22 08:42:00|910.6|910.2|910.2|909.4|910.6|910.2|910.2|909.4|3679
1637570530000|2021-11-22 08:42:10||909.6||909.6||909.6||909.6|0
1637570540000|2021-11-22 08:42:20|910||910||910||910||0
1637570550000|2021-11-22 08:42:30|909.8|909.4|909.4|909|909.8|909.4|909.4|909|5306
1637570560000|2021-11-22 08:42:40|909.2|908.6|909|908.6|909.2|908.6|909|908.6|7182
1637570570000|2021-11-22 08:42:50|908.8|908.4|909|908.6|909|908.6|908.6|908|7286
1637570580000|2021-11-22 08:43:00|908.8|908.4|908.4|907.6|909|908.6|908|907.4|2376
1637570590000|2021-11-22 08:43:10|908.2|907.4|908.2|907.6|908.2|907.6|908|907.4|0
1637570600000|2021-11-22 08:43:20|||||||||50
1637570610000|2021-11-22 08:43:30|908.4|907.8|909|908.6|909|908.6|908.4|907.8|1553
1637570620000|2021-11-22 08:43:40|909.2|908.8|910.2|909.6|910.2|909.6|909.2|908.8|4778
1637570630000|2021-11-22 08:43:50||909.8||909.8||909.8||909.8|0
1637570640000|2021-11-22 08:44:00|910|909.6|910.2|909.8|910.2|910|910|909.6|3219
1637570660000|2021-11-22 08:44:20||910||910||910||910|945
1637570670000|2021-11-22 08:44:30||909.8||909.8||909.8||909.8|1362
1637570680000|2021-11-22 08:44:40|910|910|909.4|908.8|910.2|910|909.2|908.8|4992
1637570690000|2021-11-22 08:44:50|909.2||909.2||909.2||909.2||0
1637570700000|2021-11-22 08:45:00|909.4|909|908.8|908.4|909.4|909.2|908.8|908.4|9064
1637570710000|2021-11-22 08:45:10|909|908.6|909.2|908.8|909.2|908.8|909|908.6|40
1637570720000|2021-11-22 08:45:20||909||909||909||909|0
1637570730000|2021-11-22 08:45:30|909|908.8|909|908.6|909.2|909|909|908.6|3002
1637570740000|2021-11-22 08:45:40|909.2|908.8|909.2|908.8|909.2|909|909.2|908.8|4762
1637570750000|2021-11-22 08:45:50|909||909.2||909.2||909||834
1637570760000|2021-11-22 08:46:00|909.4|909|909.8|909.2|909.8|909.2|909.4|909|1141
1637570770000|2021-11-22 08:46:10|909.6|909.4|910.2|909.6|910.2|909.6|909.6|909.4|1128
1637570790000|2021-11-22 08:46:30|910.4|909.8|910.6|910|910.8|910.2|910.4|909.8|296
1637570800000|2021-11-22 08:46:40||910.2||910.2||910.2||910.2|0
1637570810000|2021-11-22 08:46:50|911|910.4|911.4|910.8|911.4|910.8|911|910.4|1137
1637570820000|2021-11-22 08:47:00|911.6|911|911.4|911|911.6|911.2|911.4|911|255
1637570830000|2021-11-22 08:47:10|911.6|911.2|911.2|910.8|911.8|911.2|911.2|910.8|704
1637570840000|2021-11-22 08:47:20|||||||||1500
1637570850000|2021-11-22 08:47:30|911|911|911|910.6|911.2|911|910.8|910.4|6950
1637570860000|2021-11-22 08:47:40|910.8|910.4|910.8|910.4|911|910.4|910.8|910.2|305
1637570870000|2021-11-22 08:47:50||910.2||910.6||910.6||910.2|0
1637570880000|2021-11-22 08:48:00|910.6|910.4|910.6|910|910.8|910.4|910.6|910|245
1637570890000|2021-11-22 08:48:10||910.2||910.2||910.2||910.2|0
1637570900000|2021-11-22 08:48:20|910.4|910.4|910|909.4|910.6|910.4|909.8|909.2|9621
1637570910000|2021-11-22 08:48:30|910.2|909.6|910.2|909.6|910.2|909.6|910.2|909.6|0
1637570920000|2021-11-22 08:48:40|910||910||910||910||0
1637570930000|2021-11-22 08:48:50|910.2|909.8|909.8|909.2|910.2|909.8|909.8|909.2|9015
1637570940000|2021-11-22 08:49:00|910|909.4|910.4|910|910.4|910|910|909.4|3736
1637570950000|2021-11-22 08:49:10|910.6|910.2|910.6|910.2|910.8|910.4|910.6|910|5402
1637570960000|2021-11-22 08:49:20|910.4|910|911.2|910.6|911.4|910.6|909.6|909.2|28080
1637570970000|2021-11-22 08:49:30|911.4|910.8|911.8|911.2|911.8|911.4|911.4|910.8|1269
1637570980000|2021-11-22 08:49:40|911.6|911|911.4|910.8|911.8|911.2|911.4|910.8|0
1637570990000|2021-11-22 08:49:50|911.2||911.2||911.4||911.2||0
1637571000000|2021-11-22 08:50:00|911|910.6|910.8|910.4|911|910.6|910.8|910.2|4636
1637571010000|2021-11-22 08:50:10|911|910.6|911.4|911|911.4|911.2|910.8|910.6|8538
1637571020000|2021-11-22 08:50:20|911.2|910.8|911|910.6|911.2|910.8|911|910.6|840
1637571030000|2021-11-22 08:50:30|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|1000
1637571040000|2021-11-22 08:50:40|911.4|911|911.4|911|911.4|911|911.4|911|1882
1637571050000|2021-11-22 08:50:50|911.2|910.8|911|910.6|911.2|910.8|911|910.4|4426
1637571060000|2021-11-22 08:51:00|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|2400
1637571080000|2021-11-22 08:51:20|910.8|910.4|911.4|911|911.4|911|910.8|910.2|6900
1637571090000|2021-11-22 08:51:30||911.2||911.2||911.2||911.2|0
1637571100000|2021-11-22 08:51:40|911.6||911.6||911.6||911.6||500
1637571110000|2021-11-22 08:51:50|911.4|911|911.2|910.8|911.4|911|911.2|910.8|1303
1637571120000|2021-11-22 08:52:00|911|910.6|911|910.4|911|910.6|910.6|910.2|1386
1637571130000|2021-11-22 08:52:10|910.8|910.2|910.8|910.2|910.8|910.4|910.4|910|260
1637571140000|2021-11-22 08:52:20|910.6|910.4|910.6|910.2|910.8|910.4|910.4|910.2|263
1637571150000|2021-11-22 08:52:30|910.8|910.4|910|909.6|910.8|910.4|909.8|909.4|15639
1637571160000|2021-11-22 08:52:40||909.8||909.8||909.8||909.8|0
1637571170000|2021-11-22 08:52:50|909.8|909.6|910|909.6|910.4|910|909.8|909.2|21446
1637571180000|2021-11-22 08:53:00|909.8|909.4|910|909.6|910.2|909.8|909.8|909.4|12045
1637571210000|2021-11-22 08:53:30|910.2|909.8|910.2|909.8|910.2|910|910.2|909.6|1635
1637571220000|2021-11-22 08:53:40|910|909.6|909.4|909|910|909.6|909.4|909|3798
1637571230000|2021-11-22 08:53:50|909.6||909.4||909.6||909.4||0
1637571270000|2021-11-22 08:54:30|909.2|908.8|908.6|908.4|909.2|908.8|908.6|908.2|6044
1637571280000|2021-11-22 08:54:40|908.8|908.6|908.6|908|909|908.6|908.6|908|1904
1637571300000|2021-11-22 08:55:00||908.2||908.2||908.2||908.2|0
1637571310000|2021-11-22 08:55:10|908.8|908.4|908.2|907.8|908.8|908.6|907.8|907.4|20136
1637571320000|2021-11-22 08:55:20|908.4|908|908.4|908|908.4|908.2|908.4|908|47
1637571330000|2021-11-22 08:55:30|||||||||300
1637571340000|2021-11-22 08:55:40|908.6|908.2|909.2|908.8|909.2|908.8|908.6|908|6945
1637571350000|2021-11-22 08:55:50|909.4|909|909.2|908.8|909.6|909|909.2|908.8|914
1637571360000|2021-11-22 08:56:00|909.4|909|909.4|909|909.8|909.2|909.4|909|1005
1637571370000|2021-11-22 08:56:10|909.6|909.2|909.6|909.2|909.8|909.4|909.6|909.2|119
1637571380000|2021-11-22 08:56:20|909.8||909.6||909.8||909.6||0
1637571390000|2021-11-22 08:56:30|909.8|909.4|910|909.6|910|909.6|909.6|909|19099
1637571400000|2021-11-22 08:56:40|910.2|909.4|910.8|910.4|911.4|911|910.2|909.4|41919
1637571420000|2021-11-22 08:57:00|910.6|910|910|909.4|910.6|910.4|910|909.2|8451
1637571430000|2021-11-22 08:57:10|909.8|909.2|909.2|908.8|909.8|909.2|909.2|908.6|556
1637571440000|2021-11-22 08:57:20|909|908.6|908.6|908.2|909|908.6|908.6|908|5
1637571450000|2021-11-22 08:57:30|908.8|908.4|909.4|908.8|910.6|910.2|908.8|908.4|48537
1637571460000|2021-11-22 08:57:40|909.2|908.6|908.8|908.2|909.2|908.6|908.8|908.2|1542
1637571470000|2021-11-22 08:57:50|908.6||908.6||908.6||908.6||237
1637571480000|2021-11-22 08:58:00|908.8|908.4|909.2|908.8|909.4|908.8|908.8|908.4|6010
1637571490000|2021-11-22 08:58:10|909.4|909|909.6|909|909.6|909|909.2|909|717
1637571500000|2021-11-22 08:58:20|909.8|909.2|909.8|909.4|910|909.4|909.8|909.2|4269
1637571510000|2021-11-22 08:58:30|909.6|909.2|909.4|909|909.6|909.2|909.2|908.8|3987
1637571520000|2021-11-22 08:58:40|909.2|908.8|908.8|908.4|909.2|908.8|908.8|908.4|3982
1637571560000|2021-11-22 08:59:20|908.6|908.2|908.6|908|908.6|908.2|908.6|908|987
1637571570000|2021-11-22 08:59:30|908.4|907.8|908.2|907.8|908.6|907.8|908.2|907.8|1000
1637571580000|2021-11-22 08:59:40||908||908||908||908|1587
1637571590000|2021-11-22 08:59:50||907.8||907.8||907.8||907.8|2165
1637571600000|2021-11-22 09:00:00|908|907.6|908|907.4|908.2|907.6|907.8|907.4|5834
1637571610000|2021-11-22 09:00:10|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1637571620000|2021-11-22 09:00:20|908.6|907.8|908.4|908|908.6|908.2|908.2|907.8|1845
1637571640000|2021-11-22 09:00:40|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|1779
1637571650000|2021-11-22 09:00:50|908|907.6|907.8|907.4|908.2|907.6|907.6|907.2|5441
1637571660000|2021-11-22 09:01:00|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|0
1637571670000|2021-11-22 09:01:10|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|298
1637571690000|2021-11-22 09:01:30||907.6||907.4||907.6||907.4|560
1637571700000|2021-11-22 09:01:40|907.6|907.6|907.8|907.6|907.8|907.6|907.6|907.6|5210
1637571710000|2021-11-22 09:01:50|908|907.4|908|907.8|908|907.8|908|907.4|130
1637571730000|2021-11-22 09:02:10|908.2|908|908.4|908|908.4|908|908.2|908|2626
1637571740000|2021-11-22 09:02:20|908.2|907.8|908.2|907.8|908.4|907.8|908|907.6|2756
1637571750000|2021-11-22 09:02:30|908|907.6|908.2|907.8|908.2|907.8|908|907.6|102
1637571760000|2021-11-22 09:02:40||907.6||907.8||907.8||907.6|0
1637571780000|2021-11-22 09:03:00|908.4|908|909|908.4|909|908.6|908.4|908|1991
1637571790000|2021-11-22 09:03:10|909.2|908.6|909|908.6|909.2|908.8|908.8|908.4|565
1637571800000|2021-11-22 09:03:20|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.2|438
1637571820000|2021-11-22 09:03:40|908.6|908.2|908|907.6|908.6|908.2|908|907.6|3644
1637571830000|2021-11-22 09:03:50|907.8|907.4|907.6|907|907.8|907.4|907.6|907|0
1637571840000|2021-11-22 09:04:00|907.4||907.4||907.4||907.4||0
1637571850000|2021-11-22 09:04:10|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|4072
1637571860000|2021-11-22 09:04:20|908|907.6|908.4|908|908.4|908|908|907.6|410
1637571870000|2021-11-22 09:04:30|908.2|908.2|908.8|908.2|908.8|908.2|908.2|908.2|6846
1637571880000|2021-11-22 09:04:40|908.6|908|908.6|908.2|908.6|908.2|908.4|908|5663
1637571890000|2021-11-22 09:04:50|||||||||611
1637571900000|2021-11-22 09:05:00|908.8|908.4|909|908.4|909|908.6|908.6|908.4|2965
1637571910000|2021-11-22 09:05:10|909.2|908.6|908.8|908.2|909.2|908.8|908.8|908.2|1356
1637571920000|2021-11-22 09:05:20|908.6|908|908.6|908.2|908.8|908.2|908.2|907.8|0
1637571930000|2021-11-22 09:05:30|908.4|908|908.4|907.8|908.4|908|908.2|907.8|514
1637571940000|2021-11-22 09:05:40|908.2||908.2||908.2||908.2||0
1637571950000|2021-11-22 09:05:50|908|907.6|907.8|907.4|908|907.6|907.8|907.4|1566
1637571960000|2021-11-22 09:06:00|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907|3120
1637571970000|2021-11-22 09:06:10|907.4|907|907.4|907|907.4|907|907.4|907|4
1637571980000|2021-11-22 09:06:20|907.2|906.8|906.6|906|907.2|906.8|906.6|906|3423
1637572000000|2021-11-22 09:06:40|906.4|905.8|906|905.6|906.4|905.8|906|905.6|2651
1637572010000|2021-11-22 09:06:50|905.8|905.4|905.8|905.4|905.8|905.4|905.8|905.4|647
1637572030000|2021-11-22 09:07:10|906|905.6|906.2|905.8|906.2|905.8|906|905.6|5547
1637572040000|2021-11-22 09:07:20|906.4|905.6|906.2|905.8|906.4|905.8|906.2|905.6|0
1637572060000|2021-11-22 09:07:40|906|905.6|906.2|905.6|906.2|905.6|905.8|905.6|5258
1637572070000|2021-11-22 09:07:50||905.8||905.8||905.8||905.8|0
1637572080000|2021-11-22 09:08:00|906.6|906|906.2|905.8|906.6|906.2|906.2|905.8|14606
1637572090000|2021-11-22 09:08:10|906|905.6|906|905.6|906|905.8|906|905.6|626
1637572120000|2021-11-22 09:08:40|905.8|905.4|905.8|905.4|906|905.6|905.8|905.4|11996
1637572130000|2021-11-22 09:08:50||905.2||905.4||905.4||905.2|0
1637572140000|2021-11-22 09:09:00|906|905.6|906|905.6|906|905.6|906|905.6|1213
1637572150000|2021-11-22 09:09:10|906.2|905.8|905.8|905.2|906.4|906|905.8|905.2|10237
1637572160000|2021-11-22 09:09:20|905.6|905.4|905.6|905.2|905.8|905.4|905.6|905.2|1700
1637572170000|2021-11-22 09:09:30|905.8|905.4|905.8|905.2|905.8|905.4|905.8|905.2|0
1637572180000|2021-11-22 09:09:40|906|905.4|906.2|905.8|906.2|905.8|906|905.4|594
1637572190000|2021-11-22 09:09:50|906.4|906|906|905.6|906.4|906|906|905.6|2413
1637572200000|2021-11-22 09:10:00|905.8|905.4|905.8|905.4|906|905.6|905.6|905.2|802
1637572210000|2021-11-22 09:10:10||905.2||905.4||905.4||905.2|1542
1637572220000|2021-11-22 09:10:20|906|905.6|906.4|905.8|906.4|906|906|905.4|2223
1637572230000|2021-11-22 09:10:30|906.2|906|906.2|905.8|906.2|906|906.2|905.8|1819
1637572240000|2021-11-22 09:10:40|906.4|906|906.4|906|906.4|906|906.4|906|0
1637572250000|2021-11-22 09:10:50|906.2|905.8|906.4|906|906.4|906|906.2|905.8|766
1637572260000|2021-11-22 09:11:00|||||||||143
1637572270000|2021-11-22 09:11:10|906.6|906.2|907|906.8|907|906.8|906.6|906.2|2315
1637572280000|2021-11-22 09:11:20|907.2|906.6|907|906.6|907.2|906.8|907|906.6|966
1637572290000|2021-11-22 09:11:30|907.2|906.8|907.4|907|907.4|907|907.2|906.6|729
1637572300000|2021-11-22 09:11:40|907.6|907.2|907.4|906.8|907.6|907.2|907.2|906.8|909
1637572310000|2021-11-22 09:11:50|907.2|906.6|907|906.6|907.2|906.6|907|906.4|5930
1637572320000|2021-11-22 09:12:00|907.2|906.8|907.4|907|907.4|907|907.2|906.8|3027
1637572330000|2021-11-22 09:12:10|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.6|444
1637572340000|2021-11-22 09:12:20|907.4||907.4||907.4||907.4||0
1637572360000|2021-11-22 09:12:40|907.6|907|908|907.6|908.2|907.6|907.6|907|1212
1637572370000|2021-11-22 09:12:50|908.2|907.8|908.4|908|908.4|908|908.2|907.8|0
1637572380000|2021-11-22 09:13:00||908.2||908.2||908.2||908.2|0
1637572400000|2021-11-22 09:13:20|908.6|908.4|909|908.6|909|908.6|908.4|908|1293
1637572410000|2021-11-22 09:13:30|908.8|908|908.8|908.4|909|908.4|908.2|908|39529
1637572420000|2021-11-22 09:13:40|909|908.6|909|908.6|909|908.8|909|908.6|312
1637572430000|2021-11-22 09:13:50|908.8||908.8||908.8||908.8||0
1637572440000|2021-11-22 09:14:00|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|2195
1637572460000|2021-11-22 09:14:20|908.6|908.2|908.6|908|908.8|908.4|908.6|908|9848
1637572470000|2021-11-22 09:14:30|908.8|908.2|908.8|908.6|908.8|908.6|908.8|908.2|578
1637572480000|2021-11-22 09:14:40|909|908.8|909.4|909|909.6|909|909|908.8|2791
1637572490000|2021-11-22 09:14:50|909.6|909.2|910|909.6|910|909.6|909.4|909|8273
1637572500000|2021-11-22 09:15:00|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|172
1637572510000|2021-11-22 09:15:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|1000
1637572520000|2021-11-22 09:15:20|910|909.6|909.8|909.4|910|909.6|909.6|909.4|3780
1637572530000|2021-11-22 09:15:30|910||910||910||910||0
1637572550000|2021-11-22 09:15:50||909.6||909.6||909.6||909.6|275
1637572590000|2021-11-22 09:16:30|910.2|909.8|909.8|909.4|910.2|910|909.8|909.4|10139
1637572600000|2021-11-22 09:16:40|910|909.6|910|909.6|910.2|909.6|910|909.6|1153
1637572610000|2021-11-22 09:16:50|910.2|909.4|909.6|909|910.2|909.4|909.6|909|1206
1637572620000|2021-11-22 09:17:00|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|0
1637572630000|2021-11-22 09:17:10|909.2|909|909.2|908.8|909.2|909|909|908.6|21485
1637572640000|2021-11-22 09:17:20|909|908.6|909|908.4|909|908.6|909|908.4|1298
1637572650000|2021-11-22 09:17:30|908.8|908.2|909|908.8|909|908.8|908.6|908|2739
1637572660000|2021-11-22 09:17:40|909.2|908.6|909|908.4|909.2|908.6|908.8|908.4|758
1637572670000|2021-11-22 09:17:50|908.8|908.2|908.8|908.4|909|908.4|908.8|908.2|0
1637572680000|2021-11-22 09:18:00|909|908.2|909|908.4|909|908.4|909|908.2|0
1637572690000|2021-11-22 09:18:10|908.8|908.2|908.8|908.2|908.8|908.4|908.6|908.2|400
1637572700000|2021-11-22 09:18:20|908.6||908.8||908.8||908.6||0
1637572710000|2021-11-22 09:18:30|908.6|908|908.4|908|908.6|908|908.4|908|4392
1637572760000|2021-11-22 09:19:20|908.2|907.8|908.4|908|908.4|908.2|907.8|907.4|28927
1637572770000|2021-11-22 09:19:30|908.2|907.8|908.4|907.8|908.4|907.8|908.2|907.8|167
1637572780000|2021-11-22 09:19:40|908.6|908|908.6|908.2|908.8|908.4|908.4|908|2978
1637572800000|2021-11-22 09:20:00|908.4|908|908.4|908|908.4|908|908.4|908|919
1637572830000|2021-11-22 09:20:30||908.2||908.2||908.2||908.2|0
1637572840000|2021-11-22 09:20:40|908.6|908.4|909.2|908.6|909.2|908.6|908.6|908.4|10392
1637572850000|2021-11-22 09:20:50|909.4|908.8|909.8|909.4|910|909.4|909.4|908.8|0
1637572860000|2021-11-22 09:21:00|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|1831
1637572870000|2021-11-22 09:21:10|909.4|909|909.4|909|909.4|909|909.4|909|0
1637572890000|2021-11-22 09:21:30|909.6|909.2|908.8|908.4|909.6|909.2|908.8|908.4|25962
1637572900000|2021-11-22 09:21:40|909|908.6|908.8|908.6|909|908.6|908.8|908.4|10276
1637572920000|2021-11-22 09:22:00|909|908.8|908.8|908.4|909|908.8|908.8|908.4|5227
1637572930000|2021-11-22 09:22:10|909|908.6|909.4|909|909.6|909.4|908.8|908.6|24717
1637572940000|2021-11-22 09:22:20||909.2||909.2||909.2||909.2|0
1637572950000|2021-11-22 09:22:30|909.6|909.4|909.2|908.8|909.6|909.4|909|908.8|3040
1637572970000|2021-11-22 09:22:50|909.4|909|909.6|909.2|909.8|909.6|909.4|909|23297
1637572990000|2021-11-22 09:23:10|909.8|909.4|910.2|909.8|910.2|909.8|909.8|909.4|5033
1637573000000|2021-11-22 09:23:20|910.4|910|910.4|910.2|910.6|910.2|910.4|910|0
1637573010000|2021-11-22 09:23:30|910.6|910|910.2|909.8|910.6|910|910|909.6|7552
1637573050000|2021-11-22 09:24:10|910|909.6|909.6|909|910|909.6|909.6|909|10385
1637573060000|2021-11-22 09:24:20|909.8|909.2|909.8|909.6|909.8|909.6|909.8|909.2|10227
1637573070000|2021-11-22 09:24:30|910||910||910||910||500
1637573090000|2021-11-22 09:24:50|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|5782
1637573110000|2021-11-22 09:25:10|909.6|909.2|909.8|909.4|909.8|909.4|909.4|909.2|2247
1637573120000|2021-11-22 09:25:20|910||910||910||910||0
1637573130000|2021-11-22 09:25:30|909.8||909.8||909.8||909.8||0
1637573160000|2021-11-22 09:26:00|910|909.6|909.8|909.4|910|909.6|909.8|909.4|5934
1637573170000|2021-11-22 09:26:10|910||909.8||910||909.8||0
1637573190000|2021-11-22 09:26:30|909|909.6|909.4|909|909.6|909.6|909|908.8|46374
1637573200000|2021-11-22 09:26:40|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1637573220000|2021-11-22 09:27:00|909|909|909.4|909|909.4|909|909|909|3066
1637573240000|2021-11-22 09:27:20|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909|7253
1637573250000|2021-11-22 09:27:30|909.8|909.4|909.4|909.2|909.8|909.4|909.4|909.2|3937
1637573260000|2021-11-22 09:27:40|909.6||909.6||909.8||909.6||0
1637573270000|2021-11-22 09:27:50|909.8||909.6||909.8||909.6||0
1637573280000|2021-11-22 09:28:00|909.8||909.6||909.8||909.6||0
1637573290000|2021-11-22 09:28:10|909.4|909|908.6|908.2|909.6|909|908.6|908.2|9227
1637573300000|2021-11-22 09:28:20|908.4|908|908.6|908.2|908.6|908.2|908.4|908|3066
1637573320000|2021-11-22 09:28:40|908.8|908.4|909|908.6|909|908.6|908.8|908.4|1366
1637573330000|2021-11-22 09:28:50|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|815
1637573390000|2021-11-22 09:29:50|909|908.6|909.2|908.8|909.2|908.8|909|908.4|7667
1637573400000|2021-11-22 09:30:00|909.4||909.2||909.4||909.2||0
1637573410000|2021-11-22 09:30:10|909|908.6|909|908.4|909|908.6|909|908.4|3896
1637573430000|2021-11-22 09:30:30|908.8|908.2|908.6|908.2|908.8|908.2|908.6|908|3291
1637573440000|2021-11-22 09:30:40||908.4||908.2||908.4||908.2|207
1637573450000|2021-11-22 09:30:50|908.4|908|908.6|908.2|908.6|908.2|908.4|908|276
1637573480000|2021-11-22 09:31:20|908.4|908|908.4|908|908.4|908|908.4|908|1247
1637573490000|2021-11-22 09:31:30|908.6|908.2|908.6|908.2|908.6|908.2|908.4|908.2|2179
1637573500000|2021-11-22 09:31:40||908.4||908.4||908.4||908.4|0
1637573510000|2021-11-22 09:31:50||908.2||908.2||908.2||908.2|555
1637573520000|2021-11-22 09:32:00|908.4||908.4||908.4||908.4||0
1637573530000|2021-11-22 09:32:10|908.6||908.6||908.6||908.6||1000
1637573570000|2021-11-22 09:32:50|908.4|908|908.2|908|908.4|908|908.2|908|3416
1637573580000|2021-11-22 09:33:00|908|907.8|908.4|908.2|908.4|908.2|908|907.6|25598
1637573590000|2021-11-22 09:33:10|908.6|908.4|908.6|908.2|908.6|908.4|908.6|908.2|3185
1637573620000|2021-11-22 09:33:40|908.8|908.4|909|908.6|909|908.6|908.8|908.4|1149
1637573630000|2021-11-22 09:33:50|909.2|908.8|909.4|909|909.4|909|909.2|908.8|403
1637573640000|2021-11-22 09:34:00|909.6|908.8|909|908.6|909.6|908.8|909|908.6|1734
1637573650000|2021-11-22 09:34:10|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|2674
1637573660000|2021-11-22 09:34:20||908||908||908.2||908|0
1637573670000|2021-11-22 09:34:30|908.4|908.2|908.4|908|908.4|908.2|908.4|908|5145
1637573680000|2021-11-22 09:34:40|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|1000
1637573690000|2021-11-22 09:34:50||908.4||908.4||908.4||908.4|5580
1637573700000|2021-11-22 09:35:00|908.8|908.6|908.8|908.6|908.8|908.6|908.8|908.6|0
1637573710000|2021-11-22 09:35:10|909|908.8|909.4|908.8|909.4|908.8|909|908.8|491
1637573720000|2021-11-22 09:35:20|909.2|909|909.6|909.2|909.6|909.2|909.2|909|0
1637573740000|2021-11-22 09:35:40|909.8|909.4|909.8|909.4|910|909.6|909.8|909.4|517
1637573750000|2021-11-22 09:35:50|910|909.6|910.4|909.8|910.4|909.8|910|909.6|5689
1637573760000|2021-11-22 09:36:00|910.2|909.6|910|909.6|910.4|909.6|910|909.6|1484
1637573780000|2021-11-22 09:36:20||909.8||909.8||909.8||909.8|570
1637573800000|2021-11-22 09:36:40|909.8|909.6|909.8|909.4|910|909.8|909.8|909.4|3528
1637573810000|2021-11-22 09:36:50|909.6|909.2|909.4|909|909.6|909.2|909.4|909|1347
1637573820000|2021-11-22 09:37:00|909.2|908.8|909.2|908.6|909.2|909|909.2|908.6|1836
1637573830000|2021-11-22 09:37:10|909||909||909.2||909||0
1637573870000|2021-11-22 09:37:50|908.8||909||909||908.8||465
1637573880000|2021-11-22 09:38:00|908.8|908.4|908.6|908.2|908.8|908.6|908.6|908.2|3862
1637573890000|2021-11-22 09:38:10|908.8|908.4|909|908.6|909|908.6|908.8|908.4|7560
1637573900000|2021-11-22 09:38:20|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.2|559
1637573910000|2021-11-22 09:38:30||908.2||908.4||908.4||908.2|0
1637573940000|2021-11-22 09:39:00|908.6|908.2|908.8|908.4|908.8|908.4|908.6|908.2|858
1637573960000|2021-11-22 09:39:20|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|2365
1637573970000|2021-11-22 09:39:30|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|811
1637573990000|2021-11-22 09:39:50|908.4|908|908.4|908.2|908.6|908.2|908.4|908|765
1637574000000|2021-11-22 09:40:00|908.6|908.4|908.6|908.2|908.6|908.4|908.4|908.2|790
1637574020000|2021-11-22 09:40:20|908.4|908.4|908.6|908.2|908.6|908.4|908.4|908.2|6409
1637574030000|2021-11-22 09:40:30|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|1188
1637574060000|2021-11-22 09:41:00||908.6||908.6||908.6||908.6|0
1637574080000|2021-11-22 09:41:20|908.6|908.4|908.6|908.2|908.8|908.4|908.6|908.2|2311
1637574110000|2021-11-22 09:41:50|908.4|908.4|908.4|908.2|908.4|908.4|908.4|908.2|1036
1637574150000|2021-11-22 09:42:30|908.6|908.4|908.8|908.4|908.8|908.6|908.6|908.4|9783
1637574170000|2021-11-22 09:42:50||908.6||908.4||908.6||908.4|604
1637574190000|2021-11-22 09:43:10|909|908.6|909.2|908.8|909.2|908.8|909|908.6|5264
1637574200000|2021-11-22 09:43:20|909.4|909|909.4|909|909.4|909.2|909.2|909|1756
1637574240000|2021-11-22 09:44:00|909.2|908.8|909|908.6|909.4|908.8|908.8|908.4|7330
1637574250000|2021-11-22 09:44:10|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|3037
1637574270000|2021-11-22 09:44:30|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|2850
1637574300000|2021-11-22 09:45:00|908.4|908|908.2|908|908.6|908|908.2|908|19773
1637574310000|2021-11-22 09:45:10|908.4|908.2|908.4|908|908.4|908.2|908.4|908|2559
1637574320000|2021-11-22 09:45:20|908.6|908.2|908.4|908|908.6|908.2|908.4|908|13123
1637574330000|2021-11-22 09:45:30|908.2|907.8|908.2|907.8|908.2|907.8|907.8|907.6|29463
1637574340000|2021-11-22 09:45:40|908.4|908|908.8|908.4|908.8|908.4|908.2|908|10367
1637574350000|2021-11-22 09:45:50|908.6|908.2|908.8|908.4|908.8|908.4|908.4|908|5943
1637574360000|2021-11-22 09:46:00|908.6|908.2|908.4|908|908.6|908.2|908.4|908|0
1637574370000|2021-11-22 09:46:10|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|0
1637574390000|2021-11-22 09:46:30|908.4|908|908.4|908|908.4|908|907.8|907.6|24293
1637574400000|2021-11-22 09:46:40||908.2||908.2||908.2||908|6083
1637574410000|2021-11-22 09:46:50|908.6|908.4|909|908.4|909|908.4|908.6|908.2|1947
1637574420000|2021-11-22 09:47:00|908.8|908.6|909|908.6|909|908.6|908.8|908.4|0
1637574450000|2021-11-22 09:47:30|908.8|908.2|909|908.6|909|908.6|908.4|908.2|7201
1637574480000|2021-11-22 09:48:00|908.8|908.4|908.6|908.2|908.8|908.4|908.6|908.2|1324
1637574520000|2021-11-22 09:48:40|908.4|908|908.4|908|908.4|908|908.4|908|3018
1637574570000|2021-11-22 09:49:30||908.2||908.2||908.2||908.2|0
1637574580000|2021-11-22 09:49:40|908.2|908|908.6|908.2|908.6|908.4|908.2|908|15108
1637574600000|2021-11-22 09:50:00|908.4|908|908.2|908|908.4|908|908.2|908|1147
1637574610000|2021-11-22 09:50:10|908.4|908.2|908.4|908|908.4|908.2|908.4|908|322
1637574640000|2021-11-22 09:50:40|908.6|908.2|908.6|908.2|908.6|908.4|908.4|908.2|4675
1637574650000|2021-11-22 09:50:50|908.8|908.4|909|908.6|909|908.6|908.8|908.4|1367
1637574660000|2021-11-22 09:51:00|908.8|908.8|909|908.6|909|908.8|908.8|908.6|1683
1637574680000|2021-11-22 09:51:20|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.4|2251
1637574710000|2021-11-22 09:51:50|908.6|908.2|908.4|908|908.8|908.2|908.4|908|2056
1637574740000|2021-11-22 09:52:20|908.6|908.2|908.4|908.2|908.6|908.4|908.4|908.2|2672
1637574750000|2021-11-22 09:52:30|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|216
1637574780000|2021-11-22 09:53:00|908.6|908.2|908.6|908.2|908.6|908.2|908.4|908|4361
1637574790000|2021-11-22 09:53:10|908.4||908.6||908.6||908.4||276
1637574830000|2021-11-22 09:53:50|908.8|908.4|909|908.8|909|908.8|908.8|908.4|3825
1637574850000|2021-11-22 09:54:10|909.2||909.2||909.4||909.2||669
1637574860000|2021-11-22 09:54:20|909.4|909|909.4|909|909.4|909|909.4|909|0
1637574890000|2021-11-22 09:54:50|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|1157
1637574940000|2021-11-22 09:55:40|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.4|956
1637574950000|2021-11-22 09:55:50|910|909.6|910.2|910|910.4|910|910|909.6|17686
1637574980000|2021-11-22 09:56:20|910|909.8|910|909.8|910|909.8|910|909.8|3202
1637574990000|2021-11-22 09:56:30|910.2|910|910.2|909.8|910.2|910|910|909.8|494
1637575050000|2021-11-22 09:57:30|910|909.6|909.8|909.4|910.2|909.6|909.8|909.4|4522
1637575060000|2021-11-22 09:57:40|910|909.6|910|909.6|910|909.8|910|909.6|2936
1637575070000|2021-11-22 09:57:50|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|522
1637575080000|2021-11-22 09:58:00|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909.2|3936
1637575090000|2021-11-22 09:58:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|1904
1637575100000|2021-11-22 09:58:20|910|909.6|910|909.6|910|909.6|909.8|909.4|4886
1637575110000|2021-11-22 09:58:30|910.2|909.8|910.6|910.2|910.6|910.2|910.2|909.8|2907
1637575150000|2021-11-22 09:59:10||910.4||910.4||910.4||910.4|0
1637575160000|2021-11-22 09:59:20|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|743
1637575180000|2021-11-22 09:59:40|910.2|910|910.2|909.8|910.2|910|910.2|909.8|4544
1637575190000|2021-11-22 09:59:50|910|909.6|909.8|909.6|910|909.8|909.8|909.6|1283
1637575200000|2021-11-22 10:00:00||909.4||909.4||909.4||909.4|3458
1637575210000|2021-11-22 10:00:10||909.6||909.4||909.6||909.4|3976
1637575220000|2021-11-22 10:00:20||909.6||909.6||909.6||909.6|238
1637575240000|2021-11-22 10:00:40|909.6|909.4|909.6|909.2|909.8|909.6|909.6|909.2|1317
1637575250000|2021-11-22 10:00:50|909.4|909|909.4|909|909.4|909.2|909|908.8|14007
1637575260000|2021-11-22 10:01:00|909.2|909.2|909|908.6|909.2|909.2|909|908.6|4762
1637575270000|2021-11-22 10:01:10|908.8|908.4|909|908.6|909|908.8|908.8|908.4|1789
1637575280000|2021-11-22 10:01:20|909.2|908.8|909.2|908.8|909.2|909|909.2|908.8|699
1637575290000|2021-11-22 10:01:30|909.4|909|909.6|909.4|909.6|909.4|909.4|909|3979
1637575300000|2021-11-22 10:01:40|909.8|909.2|909.6|909.2|909.8|909.2|909.4|909|5190
1637575310000|2021-11-22 10:01:50||909||909.2||909.2||909|0
1637575330000|2021-11-22 10:02:10|909.8|909.4|910.4|910|910.4|910|909.8|909.4|7832
1637575340000|2021-11-22 10:02:20|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910|0
1637575350000|2021-11-22 10:02:30|910.2|910|910.2|910|910.4|910|910.2|910|2112
1637575360000|2021-11-22 10:02:40|910|909.8|910|909.6|910|909.8|910|909.6|8104
1637575370000|2021-11-22 10:02:50|910.2|909.8|910|909.8|910.2|910|910|909.8|5013
1637575380000|2021-11-22 10:03:00|910.2|910|910.8|910.4|911|910.6|910.2|909.8|5835
1637575390000|2021-11-22 10:03:10||910.6||910.6||910.6||910.4|0
1637575400000|2021-11-22 10:03:20||910.4||910.4||910.6||910.4|609
1637575410000|2021-11-22 10:03:30|910.6|910.2|910.4|910|910.6|910.2|910.4|910|194
1637575430000|2021-11-22 10:03:50|910.2||910.2||910.2||910.2||0
1637575440000|2021-11-22 10:04:00|||||||||943
1637575460000|2021-11-22 10:04:20|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|3
1637575480000|2021-11-22 10:04:40|910.6|910.4|911|910.6|911|910.6|910.4|910.2|425
1637575490000|2021-11-22 10:04:50|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|1071
1637575500000|2021-11-22 10:05:00|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1637575510000|2021-11-22 10:05:10|910.6|910.2|910.4|910|910.6|910.2|910.4|910|10221
1637575520000|2021-11-22 10:05:20|910.2|909.8|910|909.6|910.2|909.8|910|909.6|693
1637575530000|2021-11-22 10:05:30|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|278
1637575540000|2021-11-22 10:05:40|910|909.6|909.6|909.2|910|909.6|909.6|909.2|0
1637575590000|2021-11-22 10:06:30|909.8|909.4|910.6|910.2|910.6|910.2|909.8|909.4|4510
1637575610000|2021-11-22 10:06:50||910.4||910.4||910.4||910.4|0
1637575620000|2021-11-22 10:07:00|910.8|910.6|911.4|911|911.4|911|910.8|910.6|3075
1637575630000|2021-11-22 10:07:10|911.2|911.2|911.8|911.4|911.8|911.4|911.2|911.2|377
1637575640000|2021-11-22 10:07:20|912|911.6|912|911.6|912|911.8|911.6|911.4|11673
1637575650000|2021-11-22 10:07:30|912.2|911.8|911.8|911.4|912.6|912.2|911.8|911.4|40514
1637575660000|2021-11-22 10:07:40|912|911.6|912|911.6|912|911.6|912|911.6|2
1637575700000|2021-11-22 10:08:20|911.8||911.8||911.8||911.8||0
1637575710000|2021-11-22 10:08:30|912|911.8|912.6|912.2|913|912.6|912|911.8|7562
1637575730000|2021-11-22 10:08:50|912.4|912|912.4|912|912.4|912|912.2|911.8|1655
1637575770000|2021-11-22 10:09:30|912.2||912.2||912.2||912.2||0
1637575780000|2021-11-22 10:09:40|912.4|911.8|911.8|911.6|912.4|911.8|911.8|911.4|2752
1637575790000|2021-11-22 10:09:50|912|911.8|912|911.6|912|911.8|911.8|911.6|5046
1637575800000|2021-11-22 10:10:00|911.8|911.8|911.6|911.2|912|911.8|911.4|911|25763
1637575810000|2021-11-22 10:10:10|911.8|911.4|912.2|911.8|912.4|912|911.8|911.4|9206
1637575840000|2021-11-22 10:10:40|912|911.6|911.6|911.4|912|911.8|911.6|911.2|279
1637575860000|2021-11-22 10:11:00|911.8|911.2|911.2|910.8|911.8|911.2|911.2|910.8|1293
1637575870000|2021-11-22 10:11:10|911|910.6|911|910.6|911|910.8|910.8|910.6|3236
1637575880000|2021-11-22 10:11:20|910.8||910.8||910.8||910.8||0
1637575890000|2021-11-22 10:11:30|911|910.8|911.6|911.2|911.6|911.2|911|910.6|1941
1637575900000|2021-11-22 10:11:40|911.4|911|911.4|911|911.4|911|911.2|910.8|517
1637575930000|2021-11-22 10:12:10|911.2|910.8|912.2|911.8|912.2|911.8|911|910.8|32349
1637575960000|2021-11-22 10:12:40|912.4|912|912|911.8|912.4|912|912|911.8|538
1637575970000|2021-11-22 10:12:50|911.8|911.6|912|911.6|912|911.6|911.8|911.6|1300
1637575980000|2021-11-22 10:13:00|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|1149
1637575990000|2021-11-22 10:13:10|911.4|911|911.4|911|911.6|911.2|911.4|911|7589
1637576020000|2021-11-22 10:13:40|911.2|910.8|911|910.6|911.2|910.8|911|910.6|1857
1637576030000|2021-11-22 10:13:50||910.8||910.8||910.8||910.6|0
1637576040000|2021-11-22 10:14:00|911.2||911.2||911.2||911||3549
1637576060000|2021-11-22 10:14:20|911|910.6|911|910.6|911|910.6|911|910.6|2408
1637576080000|2021-11-22 10:14:40|911.2|910.8|911.2|911|911.2|911|911.2|910.8|624
1637576090000|2021-11-22 10:14:50|911.4|910.8|911.2|910.8|911.4|910.8|911|910.6|684
1637576100000|2021-11-22 10:15:00|911|910.6|911|910.6|911.2|910.8|911|910.6|1281
1637576120000|2021-11-22 10:15:20|||||||||1282
1637576130000|2021-11-22 10:15:30|910.8|910.4|910.4|910|910.8|910.4|910.4|910|2878
1637576150000|2021-11-22 10:15:50|910.2|909.8|910|909.6|910.2|909.8|910|909.6|748
1637576160000|2021-11-22 10:16:00|910.2|909.8|910.8|910.6|910.8|910.6|910.2|909.8|6429
1637576170000|2021-11-22 10:16:10|910.6|910.4|910.8|910.6|910.8|910.6|910.6|910.2|0
1637576240000|2021-11-22 10:17:20|||||||||275
1637576250000|2021-11-22 10:17:30|911|910.8|911.4|911|911.4|911|911|910.8|3535
1637576280000|2021-11-22 10:18:00|911.2|910.8|911|910.6|911.2|910.8|911|910.6|4118
1637576290000|2021-11-22 10:18:10|911.2|910.8|911.2|910.8|911.4|911|911|910.8|4143
1637576300000|2021-11-22 10:18:20|911.4|911|911.2|910.8|911.6|911.2|911.2|910.8|2975
1637576310000|2021-11-22 10:18:30|911|910.6|911|910.6|911.2|910.8|911|910.6|3833
1637576320000|2021-11-22 10:18:40|911.2|910.8|911.6|911.2|911.6|911.2|911.2|910.6|1640
1637576340000|2021-11-22 10:19:00||911.4||911.2||911.4||911.2|214
1637576350000|2021-11-22 10:19:10||911.4||911.2||911.4||911.2|0
1637576380000|2021-11-22 10:19:40||911.4||911.2||911.4||911.2|192
1637576410000|2021-11-22 10:20:10|911.4|911|911.2|910.8|911.6|911|911|910.8|9473
1637576440000|2021-11-22 10:20:40|911|910.6|910.8|910.6|911|910.6|910.8|910.6|2984
1637576450000|2021-11-22 10:20:50|910.6|910.4|910.2|909.8|910.6|910.4|910.2|909.8|4
1637576470000|2021-11-22 10:21:10|910|910|910.2|909.8|910.2|910|910|909.8|6794
1637576480000|2021-11-22 10:21:20|910|909.6|910|909.6|910|909.6|910|909.6|0
1637576490000|2021-11-22 10:21:30||909.8||909.6||909.8||909.6|1866
1637576510000|2021-11-22 10:21:50|909.8|909.8|910|909.6|910|909.8|909.8|909.6|2064
1637576520000|2021-11-22 10:22:00|910.2|909.8|910.4|910|910.4|910.2|910.2|909.8|8089
1637576530000|2021-11-22 10:22:10|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|1259
1637576550000|2021-11-22 10:22:30|910.8|910.4|911.6|911.2|911.6|911.2|910.8|910.4|5947
1637576560000|2021-11-22 10:22:40|911.8|911.4|912|911.4|912|911.4|911.8|911.4|0
1637576570000|2021-11-22 10:22:50|911.8|911.6|911.8|911.4|912|911.6|911.6|911.4|601
1637576580000|2021-11-22 10:23:00||911.6||911.6||911.6||911.6|0
1637576590000|2021-11-22 10:23:10|912|911.4|912|911.6|912|911.8|912|911.4|8725
1637576630000|2021-11-22 10:23:50|911.8|911.8|911.8|911.4|911.8|911.8|911.8|911.4|2472
1637576640000|2021-11-22 10:24:00|912|911.6|911.8|911.4|912|911.6|911.8|911.4|0
1637576660000|2021-11-22 10:24:20|912|911.6|912|911.6|912|911.8|911.8|911.4|2313
1637576670000|2021-11-22 10:24:30|912.2|911.8|912|911.6|912.2|912|912|911.6|4925
1637576700000|2021-11-22 10:25:00|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1637576730000|2021-11-22 10:25:30|912.4||912.2||912.4||912.2||0
1637576740000|2021-11-22 10:25:40|912|911.6|911.4|911|912.2|911.6|911.4|911|10136
1637576750000|2021-11-22 10:25:50|911.6|911.2|911.6|911.2|911.6|911.4|911.6|911|26
1637576760000|2021-11-22 10:26:00|912|911.4|911.8|911.4|912|911.6|911.8|911.2|12737
1637576790000|2021-11-22 10:26:30|911.6|911.2|911.2|910.8|911.8|911.2|911.2|910.8|12092
1637576800000|2021-11-22 10:26:40|911|910.6|911|910.6|911|910.6|910.8|910.4|2406
1637576820000|2021-11-22 10:27:00|910.8|910.4|910.6|910.4|911|910.4|910.6|910.4|622
1637576830000|2021-11-22 10:27:10|910.8|910.6|910.4|910|910.8|910.6|910.4|910|2481
1637576890000|2021-11-22 10:28:10||910.2||910||910.2||910|0
1637576920000|2021-11-22 10:28:40|910.6|910.2|910.4|910.2|910.6|910.4|910.4|910.2|694
1637576930000|2021-11-22 10:28:50|910.2|910|910.2|910|910.2|910|910.2|910|1842
1637576940000|2021-11-22 10:29:00|910.4|910.2|910.4|910|910.4|910.2|910.4|910|1400
1637576960000|2021-11-22 10:29:20|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910|2144
1637576980000|2021-11-22 10:29:40|||||||||1461
1637577010000|2021-11-22 10:30:10||910.6||910.4||910.6||910.4|3553
1637577020000|2021-11-22 10:30:20|910.6|910.2|910.2|910|910.6|910.2|910.2|910|1799
1637577040000|2021-11-22 10:30:40|910.4|910.2|910.4|910|910.4|910.2|910.2|910|2994
1637577050000|2021-11-22 10:30:50|910.2|909.8|910|909.6|910.4|909.8|909.8|909.6|16580
1637577090000|2021-11-22 10:31:30|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|4086
1637577100000|2021-11-22 10:31:40||909.4||909.4||909.4||909.4|2145
1637577120000|2021-11-22 10:32:00|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909.2|606
1637577140000|2021-11-22 10:32:20|||||||||1104
1637577150000|2021-11-22 10:32:30|909.2|909|908.8|908.4|909.2|909.2|908.8|908.4|4684
1637577160000|2021-11-22 10:32:40|909|908.6|909|908.6|909|908.8|909|908.6|1518
1637577170000|2021-11-22 10:32:50|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|0
1637577220000|2021-11-22 10:33:40|||||||||133
1637577260000|2021-11-22 10:34:20||908.6||908.4||908.6||908.4|12717
1637577300000|2021-11-22 10:35:00|909|908.6|909|908.6|909|908.8|908.8|908.4|9614
1637577330000|2021-11-22 10:35:30|908.8|908.4|908.6|908.2|909|908.6|908.6|908.2|3849
1637577340000|2021-11-22 10:35:40||908.4||908.2||908.4||908.2|2722
1637577350000|2021-11-22 10:35:50|908.4|908|908.4|908|908.4|908.2|908.2|908|1749
1637577360000|2021-11-22 10:36:00||908.2||908.2||908.2||908|9286
1637577370000|2021-11-22 10:36:10|908.6|908.4|908.6|908.2|908.8|908.6|908.4|908.2|5168
1637577400000|2021-11-22 10:36:40||908.4||908.4||908.4||908.2|5932
1637577410000|2021-11-22 10:36:50|908.8|908.6|909|908.6|909|908.8|908.6|908.4|5122
1637577420000|2021-11-22 10:37:00||908.8||908.8||908.8||908.8|2837
1637577430000|2021-11-22 10:37:10|909.2|909|909.2|908.8|909.4|909.2|909.2|908.8|671
1637577440000|2021-11-22 10:37:20|909.4|909|909.2|908.8|909.4|909|909.2|908.8|0
1637577450000|2021-11-22 10:37:30|909.4|909|909.4|909|909.4|909|909.4|909|254
1637577470000|2021-11-22 10:37:50|909.6|909.2|909.4|909.2|909.6|909.2|909.4|909.2|0
1637577480000|2021-11-22 10:38:00|909.6|909.4|909.8|909.6|909.8|909.6|909.6|909.4|2297
1637577490000|2021-11-22 10:38:10|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|2510
1637577500000|2021-11-22 10:38:20|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909.2|3
1637577510000|2021-11-22 10:38:30|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|2800
1637577540000|2021-11-22 10:39:00|909.8|909.6|909.8|909.6|909.8|909.6|909.6|909.6|886
1637577570000|2021-11-22 10:39:30|909.6|909.4|909.8|909.4|909.8|909.4|909.6|909.4|1276
1637577580000|2021-11-22 10:39:40|909.6||909.6||909.6||909.6||0
1637577590000|2021-11-22 10:39:50|909.8|909.6|910.2|909.8|910.2|909.8|909.6|909.6|1288
1637577610000|2021-11-22 10:40:10|910.4|910|910.6|910.2|910.6|910.2|910.4|909.8|2448
1637577620000|2021-11-22 10:40:20|910.8|910.4|910.6|910.2|910.8|910.4|910.4|910.2|9132
1637577630000|2021-11-22 10:40:30|910.4|910|909.8|909.4|910.4|910|909.8|909.4|15468
1637577660000|2021-11-22 10:41:00|910|909.6|910|909.8|910|909.8|909.8|909.6|5925
1637577670000|2021-11-22 10:41:10|910.2|910|910.2|910|910.2|910|910.2|910|25
1637577680000|2021-11-22 10:41:20|910|909.8|910|909.8|910|909.8|910|909.8|623
1637577690000|2021-11-22 10:41:30|910.2|910|910.4|910|910.4|910|910.2|910|152
1637577700000|2021-11-22 10:41:40|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|0
1637577710000|2021-11-22 10:41:50|910.6||910.8||910.8||910.6||0
1637577720000|2021-11-22 10:42:00|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910.2|627
1637577730000|2021-11-22 10:42:10|910.8|910.4|910.8|910.4|910.8|910.4|910.6|910.2|0
1637577740000|2021-11-22 10:42:20|911|910.6|911.2|910.8|911.2|910.8|911|910.6|1868
1637577750000|2021-11-22 10:42:30|911|911|911|910.6|911|911|911|910.6|3243
1637577760000|2021-11-22 10:42:40|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1637577770000|2021-11-22 10:42:50|911|910.6|910.8|910.6|911|910.8|910.8|910.6|2495
1637577780000|2021-11-22 10:43:00|911|910.4|910.6|910.2|911|910.4|910.6|910.2|2492
1637577790000|2021-11-22 10:43:10|910.4|910.4|910.4|910|910.6|910.4|910.4|910|8200
1637577800000|2021-11-22 10:43:20|910.2||910.2||910.2||910.2||0
1637577810000|2021-11-22 10:43:30|910.4|910.2|910.4|910.2|910.6|910.4|910.4|910.2|10154
1637577820000|2021-11-22 10:43:40|910.6|910.4|910.2|909.8|910.6|910.4|910.2|909.8|4130
1637577830000|2021-11-22 10:43:50|910|909.6|910|909.6|910|909.6|909.8|909.4|3151
1637577840000|2021-11-22 10:44:00|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|0
1637577880000|2021-11-22 10:44:40|910.4|910|911|910.6|911|910.6|910.4|910|1695
1637577890000|2021-11-22 10:44:50||910.8||910.6||910.8||910.6|0
1637577900000|2021-11-22 10:45:00||910.8||910.8||910.8||910.8|0
1637577910000|2021-11-22 10:45:10|910.8|910.6|910.4|910|910.8|910.6|910.4|910|4894
1637577930000|2021-11-22 10:45:30|910.2|909.8|910|909.6|910.2|909.8|910|909.6|1645
1637577950000|2021-11-22 10:45:50|910.2|909.8|910|909.6|910.2|910|909.8|909.6|6421
1637577980000|2021-11-22 10:46:20|909.8|909.8|910|909.6|910|909.8|909.8|909.6|490
1637578030000|2021-11-22 10:47:10|910.2|909.8|910.2|909.8|910.2|909.8|910|909.6|10316
1637578040000|2021-11-22 10:47:20|910|909.6|910|909.6|910|909.8|910|909.6|510
1637578060000|2021-11-22 10:47:40|910.2|909.8|910.2|910|910.2|910|910.2|909.8|3538
1637578070000|2021-11-22 10:47:50|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|0
1637578100000|2021-11-22 10:48:20|910.4|910|910.8|910.4|910.8|910.4|910.2|910|5132
1637578110000|2021-11-22 10:48:30|910.6|910.2|910.4|910|910.6|910.2|910.4|910|1484
1637578120000|2021-11-22 10:48:40||910.2||910||910.2||910|0
1637578150000|2021-11-22 10:49:10|910.2|909.8|909.6|909.2|910.4|909.8|909.6|909.2|18191
1637578160000|2021-11-22 10:49:20|||||||||128
1637578170000|2021-11-22 10:49:30|909.8|909.4|909.8|909.4|910|909.6|909.8|909.2|1345
1637578180000|2021-11-22 10:49:40|||||||||152
1637578190000|2021-11-22 10:49:50|909.6|909.2|909.2|909|909.8|909.2|909.2|909|2742
1637578200000|2021-11-22 10:50:00|909.4||909.4||909.4||909.4||79
1637578220000|2021-11-22 10:50:20||909.2||909.2||909.2||909.2|2738
1637578230000|2021-11-22 10:50:30|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|7316
1637578240000|2021-11-22 10:50:40|909.8|909.6|910.2|909.8|910.4|910|909.8|909.6|3766
1637578260000|2021-11-22 10:51:00|910|910|910.2|909.8|910.2|910|910|909.8|1947
1637578290000|2021-11-22 10:51:30|910|909.6|909.8|909.4|910.2|909.6|909.8|909.4|12137
1637578330000|2021-11-22 10:52:10|910|909.6|910|909.6|910.2|909.8|910|909.4|7233
1637578340000|2021-11-22 10:52:20|909.8|909.4|909.8|909.4|909.8|909.6|909.6|909.4|6228
1637578350000|2021-11-22 10:52:30|909.6||909.6||909.6||909.6||93
1637578360000|2021-11-22 10:52:40|909.4|909.2|909.4|909|909.4|909.2|909.4|909|5
1637578370000|2021-11-22 10:52:50|909.2||909.4||909.4||909.2||1185
1637578400000|2021-11-22 10:53:20|909.6|909.2|909.6|909.4|909.8|909.4|909.6|909|2875
1637578410000|2021-11-22 10:53:30|909.8||909.8||909.8||909.8||0
1637578440000|2021-11-22 10:54:00||909.6||909.6||909.6||909.6|0
1637578450000|2021-11-22 10:54:10|||||||||1439
1637578460000|2021-11-22 10:54:20|910|909.8|910|909.6|910|909.8|909.8|909.6|598
1637578500000|2021-11-22 10:55:00||909.8||909.8||909.8||909.8|0
1637578520000|2021-11-22 10:55:20|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.6|614
1637578530000|2021-11-22 10:55:30|910|909.8|910|909.8|910|909.8|910|909.8|854
1637578550000|2021-11-22 10:55:50|909.8|909.6|910|909.6|910|909.6|909.8|909.6|1079
1637578560000|2021-11-22 10:56:00||909.8||909.6||909.8||909.6|70
1637578600000|2021-11-22 10:56:40|909.8|909.4|909.4|909|910|909.4|909.4|909|5037
1637578610000|2021-11-22 10:56:50|909.2|909.2|909.2|908.8|909.2|909.2|909.2|908.8|1842
1637578620000|2021-11-22 10:57:00|909.4|909|909.4|909.2|909.4|909.2|909.4|909|3979
1637578660000|2021-11-22 10:57:40|909.2|909|909.4|909|909.4|909|909.2|909|628
1637578700000|2021-11-22 10:58:20||909.2||909.2||909.2||909.2|0
1637578730000|2021-11-22 10:58:50||909||909||909||909|0
1637578760000|2021-11-22 10:59:20|909.2||909.2||909.2||909.2||10142
1637578770000|2021-11-22 10:59:30|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909|4536
1637578780000|2021-11-22 10:59:40|909.6|909|909.4|909|909.6|909|909.4|909|1385
1637578800000|2021-11-22 11:00:00|909.6|909.2|909.8|909.4|910|909.6|909.6|909.2|10853
1637578820000|2021-11-22 11:00:20|909.6|909.2|909.6|909.2|909.8|909.4|909.4|909.2|7618
1637578840000|2021-11-22 11:00:40|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.4|983
1637578860000|2021-11-22 11:01:00|910|909.6|910|909.8|910|909.8|910|909.6|0
1637578870000|2021-11-22 11:01:10|||||||||114
1637578880000|2021-11-22 11:01:20|||||||||1704
1637578910000|2021-11-22 11:01:50|910.2|910|910.2|909.8|910.2|910|910.2|909.8|3655
1637578920000|2021-11-22 11:02:00|910|909.6|910|909.6|910|909.6|909.6|909.4|9073
1637578930000|2021-11-22 11:02:10|909.8||910||910||909.8||431
1637578950000|2021-11-22 11:02:30||909.8||909.8||909.8||909.8|1354
1637578960000|2021-11-22 11:02:40|909.8|909.6|909.6|909.2|909.8|909.6|909.6|909.2|3177
1637578980000|2021-11-22 11:03:00|909.4|909|909.4|909|909.4|909|909.4|909|0
1637578990000|2021-11-22 11:03:10|909.6|909.2|910|909.8|910.2|909.8|909.6|909.2|3471
1637579000000|2021-11-22 11:03:20|910.2|910|910.2|910|910.6|910.4|910.2|910|4183
1637579010000|2021-11-22 11:03:30|910|909.8|910|909.6|910.2|909.8|910|909.6|6
1637579020000|2021-11-22 11:03:40|910.2|909.8|910.2|909.8|910.2|909.8|910|909.6|0
1637579030000|2021-11-22 11:03:50|910|909.6|910|909.6|910|909.6|909.8|909.6|839
1637579040000|2021-11-22 11:04:00|909.8|909.4|910|909.6|910|909.6|909.8|909.4|0
1637579050000|2021-11-22 11:04:10|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.4|0
1637579060000|2021-11-22 11:04:20|909.6||909.8||909.8||909.6||0
1637579070000|2021-11-22 11:04:30|910|909.6|910.4|910|910.4|910.2|909.8|909.4|13238
1637579080000|2021-11-22 11:04:40|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|17
1637579090000|2021-11-22 11:04:50|910.4|910.4|910.8|910.4|910.8|910.4|910.4|910.4|131
1637579140000|2021-11-22 11:05:40||910.6||910.6||910.6||910.6|0
1637579160000|2021-11-22 11:06:00|911|910.8|911.2|910.8|911.2|910.8|911|910.6|283
1637579170000|2021-11-22 11:06:10|911|910.6|910.8|910.4|911|910.6|910.8|910.4|3038
1637579180000|2021-11-22 11:06:20|910.6|910.2|910.4|910|910.6|910.4|910.4|910|7272
1637579230000|2021-11-22 11:07:10|910.2|909.8|910|909.6|910.2|909.8|910|909.6|6985
1637579280000|2021-11-22 11:08:00|910.2|909.8|910.4|910|910.4|910.2|910.2|909.6|16527
1637579290000|2021-11-22 11:08:10||910.2||910.2||910.2||910.2|0
1637579300000|2021-11-22 11:08:20|910.6|910.4|911.4|911|911.4|911|910.6|910.4|2465
1637579330000|2021-11-22 11:08:50|911.2|910.8|910.8|910.6|911.4|910.8|910.8|910.6|14952
1637579370000|2021-11-22 11:09:30|911|910.8|911|910.6|911.2|910.8|910.8|910.6|1408
1637579380000|2021-11-22 11:09:40|911.2|910.8|911|910.8|911.2|910.8|911|910.8|0
1637579390000|2021-11-22 11:09:50|911.2||911.2||911.2||911.2||0
1637579430000|2021-11-22 11:10:30|911.4|911|911.6|911.2|911.6|911.2|911.4|911|3543
1637579440000|2021-11-22 11:10:40|911.8|911.4|911.2|911|911.8|911.4|911.2|911|2806
1637579450000|2021-11-22 11:10:50||910.8||910.8||910.8||910.8|27
1637579480000|2021-11-22 11:11:20|911|911|911.2|910.8|911.2|911|911|910.8|1088
1637579550000|2021-11-22 11:12:30||911||911||911||911|5900
1637579560000|2021-11-22 11:12:40|911.4|911.2|911.2|910.8|911.6|911.2|911.2|910.8|7932
1637579580000|2021-11-22 11:13:00|911||911.2||911.2||911||0
1637579620000|2021-11-22 11:13:40|911||911||911||911||112
1637579660000|2021-11-22 11:14:20|911.2|911|911.4|911.2|911.4|911.2|911.2|911|4092
1637579670000|2021-11-22 11:14:30|911.6|911|911|910.8|911.6|911|911|910.8|3840
1637579680000|2021-11-22 11:14:40|911.2||911.2||911.2||911.2||0
1637579710000|2021-11-22 11:15:10||911||911||911||910.8|28
1637579730000|2021-11-22 11:15:30|911|910.8|911.2|910.8|911.2|910.8|911|910.8|2041
1637579740000|2021-11-22 11:15:40|911.4|911|911.4|911|911.4|911.2|911.4|911|4431
1637579760000|2021-11-22 11:16:00|911.2|910.8|911.2|910.8|911.2|911|911|910.8|92
1637579790000|2021-11-22 11:16:30|911|910.6|911|910.6|911|910.6|910.8|910.6|2753
1637579810000|2021-11-22 11:16:50|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|1002
1637579860000|2021-11-22 11:17:40|911|911|911.2|910.8|911.2|911|911|910.8|2164
1637579890000|2021-11-22 11:18:10|911|911|911|910.8|911|911|911|910.8|814
1637579900000|2021-11-22 11:18:20|910.8|910.6|910.8|910.6|911|910.8|910.8|910.6|2997
1637579920000|2021-11-22 11:18:40|911|910.8|910.8|910.6|911|910.8|910.8|910.6|285
1637579930000|2021-11-22 11:18:50|910.6|910.4|910.8|910.6|910.8|910.6|910.6|910.4|10000
1637579940000|2021-11-22 11:19:00||910.4||910.4||910.4||910.4|0
1637580000000|2021-11-22 11:20:00|910.6|910.2|910.4|910|910.6|910.2|910.4|910|2060
1637580010000|2021-11-22 11:20:10|910.2||910.2||910.4||910.2||0
1637580030000|2021-11-22 11:20:30|910.4|910.2|910.4|910|910.4|910.2|910.4|910|2097
1637580050000|2021-11-22 11:20:50|910.2||910.2||910.2||910.2||325
1637580060000|2021-11-22 11:21:00|910.4||910.2||910.4||910.2||2
1637580070000|2021-11-22 11:21:10|910.4||910.2||910.4||910.2||0
1637580090000|2021-11-22 11:21:30|||||||||152
1637580120000|2021-11-22 11:22:00|910|909.8|909.8|909.4|910|909.8|909.8|909.4|7758
1637580130000|2021-11-22 11:22:10|909.6|909.6|910|909.6|910|909.6|909.6|909.6|5081
1637580180000|2021-11-22 11:23:00|910.2|909.8|911|910.6|911|910.6|910.2|909.6|16551
1637580260000|2021-11-22 11:24:20||910.8||910.8||910.8||910.6|0
1637580280000|2021-11-22 11:24:40|910.8|910.6|910.8|910.6|910.8|910.6|910.8|910.6|6736
1637580300000|2021-11-22 11:25:00|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.4|1605
1637580310000|2021-11-22 11:25:10|911|910.6|910.8|910.6|911|910.8|910.8|910.6|5349
1637580320000|2021-11-22 11:25:20||910.4||910.6||910.6||910.4|0
1637580380000|2021-11-22 11:26:20|911|910.4|910.4|910|911|910.4|910.4|910|7965
1637580400000|2021-11-22 11:26:40|910.2||910.2||910.2||910.2||0
1637580420000|2021-11-22 11:27:00|910.4||910.4||910.4||910.2||1121
1637580430000|2021-11-22 11:27:10|910.6|910.2|911|910.6|911|910.6|910.6|910.2|1066
1637580440000|2021-11-22 11:27:20|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|2593
1637580450000|2021-11-22 11:27:30|||||||||1
1637580470000|2021-11-22 11:27:50|910.6|910.2|910.4|910|910.6|910.2|910.4|910|1524
1637580500000|2021-11-22 11:28:20|910.2|909.8|910|909.6|910.4|909.8|909.8|909.4|52300
1637580510000|2021-11-22 11:28:30|910.2|909.8|910.2|909.8|910.2|910|910.2|909.8|1958
1637580520000|2021-11-22 11:28:40|910|909.6|910|909.6|910|909.6|909.8|909.6|814
1637580570000|2021-11-22 11:29:30|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|3693
1637580580000|2021-11-22 11:29:40|909.4||909.6||909.6||909.4||0
1637580620000|2021-11-22 11:30:20|909.4||909.4||909.4||909.4||0
1637580630000|2021-11-22 11:30:30||909||909.2||909.2||909|1206
1637580640000|2021-11-22 11:30:40|909.2|909|909.2|909|909.2|909|909|908.8|2882
1637580650000|2021-11-22 11:30:50|||||||||746
1637580660000|2021-11-22 11:31:00|909|908.8|909|908.6|909|908.8|909|908.6|1
1637580670000|2021-11-22 11:31:10|909.2|908.8|909.2|908.8|909.2|909|909.2|908.8|3504
1637580690000|2021-11-22 11:31:30|909|909|909.2|908.8|909.2|909|909|908.8|4127
1637580790000|2021-11-22 11:33:10|909|909|909|908.8|909|909|909|908.8|1631
1637580800000|2021-11-22 11:33:20||908.6||908.6||908.6||908.6|2053
1637580830000|2021-11-22 11:33:50|908.8|908.4|909|908.6|909|908.6|908.6|908.4|5914
1637580850000|2021-11-22 11:34:10|908.8|908.8|909|908.6|909|908.8|908.8|908.6|8099
1637580870000|2021-11-22 11:34:30||908.8||908.8||908.8||908.8|0
1637580900000|2021-11-22 11:35:00|908.8|908.6|908.8|908.4|908.8|908.6|908.6|908.2|5517
1637580910000|2021-11-22 11:35:10|908.6|908.2|908.6|908.4|908.6|908.4|908.6|908.2|0
1637580950000|2021-11-22 11:35:50|908.8|908.6|909.2|909|909.2|909|908.8|908.6|12761
1637580960000|2021-11-22 11:36:00|909.4|909.2|909.6|909.4|909.6|909.4|909.4|909.2|9063
1637580970000|2021-11-22 11:36:10|909.4|909.2|909.4|909.2|909.6|909.2|909.4|909.2|7198
1637580980000|2021-11-22 11:36:20|909.6||909.6||909.6||909.6||59
1637580990000|2021-11-22 11:36:30|909.8|909.4|910|909.6|910|909.6|909.8|909.4|64
1637581000000|2021-11-22 11:36:40||909.8||909.6||909.8||909.6|0
1637581020000|2021-11-22 11:37:00|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|1453
1637581090000|2021-11-22 11:38:10|910|909.6|909.6|909.4|910|909.6|909.6|909.2|7589
1637581100000|2021-11-22 11:38:20|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|2
1637581140000|2021-11-22 11:39:00|909.8|909.4|909.8|909.6|909.8|909.6|909.8|909.2|1398
1637581150000|2021-11-22 11:39:10|910|909.8|910|909.8|910|909.8|910|909.6|1163
1637581180000|2021-11-22 11:39:40|910.2|910|910.4|910|910.6|910.2|910.2|910|3800
1637581200000|2021-11-22 11:40:00|910.2||910.2||910.2||910.2||0
1637581220000|2021-11-22 11:40:20|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|703
1637581240000|2021-11-22 11:40:40|910.2|910|910.4|910.2|910.4|910.2|910.2|910|3877
1637581250000|2021-11-22 11:40:50|910.2|910|910.4|910|910.4|910|910.2|910|4820
1637581260000|2021-11-22 11:41:00|910.2|909.8|909.8|909.4|910.2|909.8|909.8|909.4|1962
1637581290000|2021-11-22 11:41:30|909.6|909.2|909.6|909.2|909.6|909.2|909|908.6|20709
1637581300000|2021-11-22 11:41:40|909.4||909.6||909.6||909.4||0
1637581310000|2021-11-22 11:41:50||909.4||909.4||909.4||909.4|0
1637581330000|2021-11-22 11:42:10|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|637
1637581360000|2021-11-22 11:42:40|909.4|909|909.2|909|909.4|909|909.2|909|1714
1637581370000|2021-11-22 11:42:50|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909|0
1637581410000|2021-11-22 11:43:30|909.4|909|909.2|908.8|909.4|909|909.2|908.8|2153
1637581420000|2021-11-22 11:43:40|909.4|909|909.2|908.8|909.4|909.2|909.2|908.8|3301
1637581440000|2021-11-22 11:44:00|909|908.6|909|908.6|909|908.6|908.8|908.6|4508
1637581450000|2021-11-22 11:44:10|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|0
1637581460000|2021-11-22 11:44:20|909|908.6|908.8|908.4|909|908.6|908.8|908.4|0
1637581470000|2021-11-22 11:44:30||908.2||908.4||908.4||908.2|0
1637581580000|2021-11-22 11:46:20||908.6||908.4||908.6||908.4|12150
1637581650000|2021-11-22 11:47:30|908.6|908.6|908.4|908.2|908.6|908.6|908.4|908.2|11065
1637581670000|2021-11-22 11:47:50|908.6||908.6||908.6||908.4||991
1637581680000|2021-11-22 11:48:00|908.8|908.4|908.8|908.4|908.8|908.6|908.6|908.4|4318
1637581690000|2021-11-22 11:48:10||908.6||908.4||908.6||908.4|0
1637581750000|2021-11-22 11:49:10|||||||||400
1637581790000|2021-11-22 11:49:50|909|908.6|909|908.8|909|908.8|909|908.6|5274
1637581800000|2021-11-22 11:50:00|909.2||909.2||909.2||909.2||49
1637581860000|2021-11-22 11:51:00|909.4|909|909.6|909.4|909.6|909.4|909.4|908.8|1992
1637581870000|2021-11-22 11:51:10|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|2689
1637581880000|2021-11-22 11:51:20|909.4|909|908.8|908.4|909.4|909|908.8|908.4|6863
1637581890000|2021-11-22 11:51:30|908.6|908.2|907.8|907.4|908.6|908.4|907.8|907.4|34567
1637581900000|2021-11-22 11:51:40|907.6|907.2|906.8|906.6|907.8|907.4|906.6|906.2|47022
1637581910000|2021-11-22 11:51:50|907|906.8|906|905.6|907|906.8|906|905.6|9148
1637581920000|2021-11-22 11:52:00|905.8|905.4|906.6|906.2|906.8|906.2|905.8|905.4|4506
1637581930000|2021-11-22 11:52:10|906.8|906.4|906.8|906.4|906.8|906.6|906.4|906.2|1105
1637581940000|2021-11-22 11:52:20|907|906.6|906.2|906|907|906.8|906.2|906|15716
1637581950000|2021-11-22 11:52:30|906.4|905.8|905.8|905.2|906.6|906|905.8|905.2|20102
1637581970000|2021-11-22 11:52:50|906|905.4|906.6|906|906.6|906|906|905.2|3208
1637581980000|2021-11-22 11:53:00|906.4|906.2|905.8|905.6|906.4|906.2|905.8|905.6|5172
1637581990000|2021-11-22 11:53:10|905.6|905.4|905.6|905.2|905.8|905.4|905.2|905|22825
1637582000000|2021-11-22 11:53:20|905.4|905|905|904.6|905.4|905|904.8|904.6|35754
1637582010000|2021-11-22 11:53:30|905.2|904.8|904.6|904.2|905.2|904.8|904.6|904|4146
1637582020000|2021-11-22 11:53:40||904||904.2||904.2||904|0
1637582030000|2021-11-22 11:53:50|904.8|904.4|904.4|904|905|904.4|904.2|904|1893
1637582050000|2021-11-22 11:54:10|904.2|903.8|903.8|903.6|904.4|903.8|903.6|903.4|58150
1637582060000|2021-11-22 11:54:20|904|903.4|903.8|903.4|904|903.4|903.8|903.4|87
1637582070000|2021-11-22 11:54:30|903.6|903.2|903|902.6|903.6|903.2|902.6|902.4|40008
1637582080000|2021-11-22 11:54:40|903.2|902.8|903.4|903|903.4|903|903.2|902.8|3397
1637582090000|2021-11-22 11:54:50|903.6|903.2|904|903.4|904|903.4|903.6|903.2|2733
1637582100000|2021-11-22 11:55:00|903.8|903.6|904.4|904|904.4|904|903.8|903.6|995
1637582110000|2021-11-22 11:55:10|904.2|903.8|904|903.8|904.2|903.8|903.8|903.4|11376
1637582120000|2021-11-22 11:55:20|903.8|903.6|903.2|902.6|903.8|903.6|903|902.6|4430
1637582130000|2021-11-22 11:55:30|903.4|902.8|903.6|903|903.8|903.2|903.2|902.8|1087
1637582140000|2021-11-22 11:55:40|903.8|903.2|903.6|903.2|903.8|903.2|903.6|903|0
1637582150000|2021-11-22 11:55:50|903.4|903|903.2|902.6|903.4|903|903.2|902.6|512
1637582160000|2021-11-22 11:56:00|903|902.4|902.8|902.4|903|902.4|902.8|902.4|2006
1637582170000|2021-11-22 11:56:10|903|902.6|903|902.4|903.2|902.8|902.8|902.4|177
1637582180000|2021-11-22 11:56:20|903.2|902.6|903.2|902.6|903.2|902.6|903|902.6|0
1637582190000|2021-11-22 11:56:30|903.4|902.8|903.2|902.6|903.6|903|903|902.4|4353
1637582200000|2021-11-22 11:56:40|903|902.8|903|902.6|903|902.8|903|902.6|0
1637582210000|2021-11-22 11:56:50|903.2||903||903.2||903||0
1637582220000|2021-11-22 11:57:00|903.2|903|903|902.6|903.2|903|903|902.6|4534
1637582240000|2021-11-22 11:57:20|903.2|902.8|903.2|902.8|903.4|902.8|903|902.8|3466
1637582250000|2021-11-22 11:57:30|903.6|903|903.4|903|903.6|903|903.4|903|28657
1637582260000|2021-11-22 11:57:40|903.6|902.8|902.8|902.4|903.6|902.8|902.8|902.4|6212
1637582270000|2021-11-22 11:57:50|903||903||903||902.8||0
1637582280000|2021-11-22 11:58:00|902.8|902.2|902.4|902.2|902.8|902.2|902.4|902.2|6099
1637582290000|2021-11-22 11:58:10|902.6|902.4|903.2|902.8|903.2|902.8|902.6|902.4|6327
1637582310000|2021-11-22 11:58:30|903|902.6|903|902.6|903.2|902.8|902.8|902.2|11592
1637582320000|2021-11-22 11:58:40|903.2|902.8|903.2|902.8|903.4|903|903.2|902.8|225
1637582330000|2021-11-22 11:58:50|903.4|903|904.2|903.6|904.2|903.6|903.4|903|1163
1637582340000|2021-11-22 11:59:00|904||904.2||904.2||904||0
1637582350000|2021-11-22 11:59:10|904|903.4|904.2|903.6|904.2|903.8|903.6|903.2|1960
1637582360000|2021-11-22 11:59:20|904|903.4|904.2|903.6|904.2|903.8|904|903.4|0
1637582370000|2021-11-22 11:59:30|904|903.4|904|903.4|904.2|903.6|904|903.4|0
1637582380000|2021-11-22 11:59:40|903.8|903.2|903.6|903.2|904|903.4|903.6|903.2|0
1637582390000|2021-11-22 11:59:50|903.8||903.6||903.8||903.6||0
1637582400000|2021-11-22 12:00:00|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|816
1637582410000|2021-11-22 12:00:10|904|903.6|904|903.6|904.2|903.6|904|903.6|871
1637582420000|2021-11-22 12:00:20|903.8|903.4|903.6|903.2|903.8|903.4|903.4|903.2|556
1637582430000|2021-11-22 12:00:30|903.4|903|903.2|902.8|903.4|903|903|902.6|611
1637582440000|2021-11-22 12:00:40|903|902.6|903|902.6|903|902.6|903|902.6|0
1637582490000|2021-11-22 12:01:30|903.2|902.8|903.2|902.8|903.2|902.8|903|902.8|1655
1637582500000|2021-11-22 12:01:40|903.4|903|903.4|903.2|903.6|903.2|903.4|903|794
1637582520000|2021-11-22 12:02:00|903.2|903|903.6|903.2|903.6|903.2|903.2|902.8|2766
1637582530000|2021-11-22 12:02:10|903.4|903|903.4|903|903.4|903|903.2|903|747
1637582540000|2021-11-22 12:02:20||903.2||903||903.2||903|0
1637582570000|2021-11-22 12:02:50|903.6|903.2|903.6|903.2|903.8|903.2|903.6|903.2|219
1637582620000|2021-11-22 12:03:40|903.8|903.4|904|903.6|904.2|903.6|903.8|903.4|2025
1637582630000|2021-11-22 12:03:50|904.2|903.8|904.2|903.8|904.2|903.8|904|903.8|0
1637582650000|2021-11-22 12:04:10|904|903.6|903|902.6|904|903.6|903|902.6|3154
1637582690000|2021-11-22 12:04:50|902.8||903||903||902.8||2618
1637582730000|2021-11-22 12:05:30|903.2|902.8|903.4|903|903.4|903|903.2|902.8|1382
1637582740000|2021-11-22 12:05:40||903.2||903.2||903.2||903.2|0
1637582750000|2021-11-22 12:05:50|903.6|903.4|904|903.6|904|903.6|903.6|903.2|246
1637582760000|2021-11-22 12:06:00|904.2|903.8|904|903.6|904.2|903.8|903.8|903.4|753
1637582770000|2021-11-22 12:06:10|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.2|4879
1637582780000|2021-11-22 12:06:20|904|903.6|903.8|903.4|904|903.6|903.8|903.4|0
1637582790000|2021-11-22 12:06:30|904|903.6|903.8|903.4|904|903.6|903.8|903.4|243
1637582830000|2021-11-22 12:07:10|903.6|903.2|903.2|902.8|903.6|903.2|903|902.8|1135
1637582840000|2021-11-22 12:07:20|903|902.6|903|902.6|903|902.8|903|902.6|0
1637582870000|2021-11-22 12:07:50|902.8||902.8||902.8||902.8||2900
1637582880000|2021-11-22 12:08:00|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.2|2186
1637582890000|2021-11-22 12:08:10||902.2||902.2||902.2||902.2|0
1637582900000|2021-11-22 12:08:20|902.4|902|902.4|902|902.4|902|902.2|902|4387
1637582930000|2021-11-22 12:08:50|902.6|902.2|902.8|902.4|903|902.6|902.4|902.2|9744
1637582940000|2021-11-22 12:09:00|903|902.6|903.2|902.8|903.2|903|903|902.6|33
1637582950000|2021-11-22 12:09:10||903||902.8||903||902.8|0
1637582960000|2021-11-22 12:09:20|903||903.2||903.2||903||1002
1637582980000|2021-11-22 12:09:40|903|902.6|903.2|902.6|903.2|902.8|902.8|902.6|4758
1637582990000|2021-11-22 12:09:50|903|902.8|903|902.6|903|902.8|903|902.6|0
1637583020000|2021-11-22 12:10:20|902.8|902.4|903|902.6|903|902.6|902.6|902.4|1846
1637583040000|2021-11-22 12:10:40|903.2|902.8|903.2|902.8|903.4|903|903.2|902.8|105
1637583090000|2021-11-22 12:11:30|903.4|903|903.4|903|903.4|903.2|903.4|903|1047
1637583130000|2021-11-22 12:12:10|903.6|903.2|904|903.6|904.2|903.6|903.6|903.2|3758
1637583140000|2021-11-22 12:12:20|904.2|903.8|904|903.6|904.2|903.8|904|903.6|0
1637583150000|2021-11-22 12:12:30|903.8|903.4|903.6|903.2|903.8|903.4|903.4|903|3199
1637583160000|2021-11-22 12:12:40|903.4|903|903.2|903|903.4|903|903.2|903|0
1637583170000|2021-11-22 12:12:50|903.4||903.2||903.4||903.2||0
1637583190000|2021-11-22 12:13:10|903|902.8|903.2|903|903.2|903|903|902.6|1490
1637583200000|2021-11-22 12:13:20|903.4|903.2|903.4|903|903.4|903.2|903.2|903|1815
1637583210000|2021-11-22 12:13:30||903.2||903.2||903.2||903|0
1637583220000|2021-11-22 12:13:40|903.6|903.4|904|903.6|904|903.6|903.6|903.2|168
1637583230000|2021-11-22 12:13:50|903.8||903.8||903.8||903.8||0
1637583240000|2021-11-22 12:14:00|903.6|903.4|903.4|903|903.6|903.4|903.2|903|7002
1637583250000|2021-11-22 12:14:10|903.6||903.4||903.6||903.4||0
1637583280000|2021-11-22 12:14:40|903.2|902.8|903|902.6|903.2|902.8|903|902.6|822
1637583290000|2021-11-22 12:14:50|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637583300000|2021-11-22 12:15:00|902.6|902.6|902.6|902.4|903|902.6|902.4|902.2|6140
1637583310000|2021-11-22 12:15:10|902.8|902.6|903|902.4|903|902.6|902.8|902.4|144
1637583320000|2021-11-22 12:15:20|903.2|902.6|903.2|902.8|903.2|902.8|903|902.4|3722
1637583330000|2021-11-22 12:15:30|903|902.6|903|902.6|903|902.6|903|902.6|0
1637583350000|2021-11-22 12:15:50|||||||||588
1637583360000|2021-11-22 12:16:00|902.8|902.4|902.6|902.4|902.8|902.4|902.6|902.4|1983
1637583370000|2021-11-22 12:16:10|902.8|902.6|902.6|902.4|903|902.6|902.6|902.4|3046
1637583380000|2021-11-22 12:16:20|902.8|902.6|903|902.6|903|902.8|902.8|902.6|1448
1637583390000|2021-11-22 12:16:30|903.2|902.8|903.4|903|903.4|903|903.2|902.8|8773
1637583400000|2021-11-22 12:16:40|903.2|902.8|903.2|902.8|903.2|902.8|902.8|902.6|2308
1637583410000|2021-11-22 12:16:50|903|902.6|903|902.6|903.2|902.8|903|902.6|1000
1637583420000|2021-11-22 12:17:00|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637583430000|2021-11-22 12:17:10|903|902.6|903|902.6|903|902.8|903|902.4|1505
1637583440000|2021-11-22 12:17:20|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637583450000|2021-11-22 12:17:30|902.6|902.2|902.4|902.2|902.6|902.2|902.4|902.2|530
1637583470000|2021-11-22 12:17:50|902.6|902|902.4|902|902.6|902|902.2|902|663
1637583530000|2021-11-22 12:18:50|902.2|901.8|902|901.6|902.4|901.8|902|901.6|25118
1637583540000|2021-11-22 12:19:00||901.8||901.8||901.8||901.8|0
1637583560000|2021-11-22 12:19:20|902.2|902|902.2|901.8|902.2|902|902|901.6|1928
1637583590000|2021-11-22 12:19:50||902||902||902||902|0
1637583600000|2021-11-22 12:20:00|902|901.8|902.2|901.8|902.2|901.8|902|901.8|664
1637583620000|2021-11-22 12:20:20|902|901.6|901.8|901.4|902|901.6|901.8|901.4|3257
1637583630000|2021-11-22 12:20:30|902|901.6|902|901.8|902|901.8|902|901.6|184
1637583640000|2021-11-22 12:20:40|902.2||902.2||902.2||902||0
1637583650000|2021-11-22 12:20:50|902.4|902|902.6|902.2|902.6|902.2|902.4|902|4039
1637583660000|2021-11-22 12:21:00|902.8|902.4|903.2|902.8|903.2|902.8|902.8|902.4|1199
1637583670000|2021-11-22 12:21:10|903|902.6|903.2|902.8|903.2|903|903|902.6|0
1637583680000|2021-11-22 12:21:20||903||903||903||903|273
1637583700000|2021-11-22 12:21:40|903|902.8|903|902.6|903|902.8|903|902.6|2891
1637583710000|2021-11-22 12:21:50|903.2|902.8|903.4|903|903.4|903|903.2|902.8|3708
1637583720000|2021-11-22 12:22:00|903.2|903.2|903.4|903|903.6|903.2|903.2|903|378
1637583750000|2021-11-22 12:22:30|903.2|902.8|902.8|902.4|903.2|902.8|902.8|902.4|1964
1637583760000|2021-11-22 12:22:40|903|902.6|903|902.6|903|902.6|903|902.4|1058
1637583770000|2021-11-22 12:22:50|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637583780000|2021-11-22 12:23:00|902.6|902.2|902.2|901.8|902.8|902.2|902.2|901.8|1840
1637583790000|2021-11-22 12:23:10|902|901.6|902|901.6|902|901.6|902|901.6|0
1637583840000|2021-11-22 12:24:00|902.2|901.8|902.2|901.8|902.2|902|902|901.6|895
1637583850000|2021-11-22 12:24:10|902|901.6|902|901.6|902|901.6|902|901.6|0
1637583860000|2021-11-22 12:24:20|902.2|901.8|902.6|902.2|902.6|902.2|902.2|901.8|1913
1637583870000|2021-11-22 12:24:30|902.4|902|902.2|901.8|902.6|902|902.2|901.8|593
1637583880000|2021-11-22 12:24:40|902.4|902|902.4|902|902.4|902|902.4|902|0
1637583890000|2021-11-22 12:24:50|902.2|901.8|901.8|901.4|902.4|901.8|901.8|901.4|4183
1637583900000|2021-11-22 12:25:00|902|901.6|902.2|901.8|902.4|902|901.8|901.6|0
1637583910000|2021-11-22 12:25:10|902.4|902|902.4|902|902.4|902|902.2|901.8|0
1637583930000|2021-11-22 12:25:30|902.2||902.4||902.4||902.2||136
1637583940000|2021-11-22 12:25:40|||||||||440
1637583960000|2021-11-22 12:26:00||902.2||902.2||902.2||902.2|0
1637583970000|2021-11-22 12:26:10|902.6|902|902.4|902|902.6|902|902.2|902|1606
1637583980000|2021-11-22 12:26:20|902.2|902.2|902.6|902.2|902.6|902.2|902.2|902.2|329
1637583990000|2021-11-22 12:26:30|902.4||902.6||902.6||902.4||0
1637584020000|2021-11-22 12:27:00|902.4||902.6||902.6||902.4||1241
1637584070000|2021-11-22 12:27:50|902.4|902.4|903|902.6|903|902.6|902.4|902.2|7126
1637584120000|2021-11-22 12:28:40|903.2|902.8|903.6|903.2|903.6|903.2|903.2|902.6|5362
1637584160000|2021-11-22 12:29:20|903.8|903.4|903.8|903.6|903.8|903.6|903.8|903.4|738
1637584170000|2021-11-22 12:29:30|904||904||904||904||0
1637584180000|2021-11-22 12:29:40|903.8|903.4|903.6|903.2|904|903.4|903.4|903.2|5744
1637584190000|2021-11-22 12:29:50|903.4||903.4||903.6||903.4||397
1637584200000|2021-11-22 12:30:00|903.6|903|903.2|903|903.6|903|903.2|903|1630
1637584210000|2021-11-22 12:30:10|903.4|902.8|903.4|903.2|903.4|903.2|903.2|902.8|0
1637584220000|2021-11-22 12:30:20|903.6|903.4|903.8|903.4|904|903.6|903.6|903.4|1033
1637584230000|2021-11-22 12:30:30|904|903.6|904|903.6|904.2|903.8|904|903.6|0
1637584270000|2021-11-22 12:31:10|||||||||1000
1637584300000|2021-11-22 12:31:40|903.8||903.8||903.8||903.8||796
1637584310000|2021-11-22 12:31:50|903.6|903.4|903.8|903.4|903.8|903.4|903.4|903|433
1637584320000|2021-11-22 12:32:00|903.6|903.2|903.2|902.8|903.6|903.2|903|902.8|1809
1637584330000|2021-11-22 12:32:10|903.4|903|903.4|903|903.4|903|903.4|903|510
1637584340000|2021-11-22 12:32:20|903.6|903.2|903.6|903.4|903.6|903.4|903.6|903.2|908
1637584350000|2021-11-22 12:32:30|903.8|903.6|903.8|903.6|904|903.8|903.8|903.4|11493
1637584360000|2021-11-22 12:32:40|904|903.8|904|903.6|904.4|904|904|903.6|4285
1637584370000|2021-11-22 12:32:50|904.2|903.8|904.2|903.8|904.2|903.8|904|903.8|0
1637584380000|2021-11-22 12:33:00|904||904.2||904.2||904||0
1637584400000|2021-11-22 12:33:20|904||904.2||904.2||904||277
1637584440000|2021-11-22 12:34:00|904.4|904|904.6|904.2|904.6|904.2|904.4|904|3059
1637584450000|2021-11-22 12:34:10|904.8|904.4|904.6|904.2|904.8|904.6|904.6|904.2|8490
1637584460000|2021-11-22 12:34:20|904.8|904|904.4|904|904.8|904|904.4|904|8917
1637584470000|2021-11-22 12:34:30||904.2||904.2||904.2||904.2|277
1637584490000|2021-11-22 12:34:50|904.6|904.4|904.2|903.8|904.8|904.4|904.2|903.8|3233
1637584510000|2021-11-22 12:35:10|904.4|904|904.4|904|904.4|904.2|904.4|904|649
1637584520000|2021-11-22 12:35:20|904.6|904.2|904.4|904|904.6|904.2|904.4|904|7
1637584570000|2021-11-22 12:36:10|904.2|904.2|904.2|903.8|904.2|904.2|904.2|903.8|5050
1637584580000|2021-11-22 12:36:20|904.4|904|904.4|904|904.4|904.2|904.4|904|3081
1637584590000|2021-11-22 12:36:30|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|0
1637584610000|2021-11-22 12:36:50|904|904|904.2|903.8|904.2|904|904|903.8|450
1637584620000|2021-11-22 12:37:00|904|904|904.6|904.2|904.8|904.4|904|904|3816
1637584630000|2021-11-22 12:37:10|904.4|904.4|904.4|904.2|904.4|904.4|904.4|904.2|6076
1637584640000|2021-11-22 12:37:20|904.2|904|904.2|903.8|904.2|904|904.2|903.8|225
1637584650000|2021-11-22 12:37:30|904.4|904|904.2|903.8|904.4|904|904.2|903.8|0
1637584670000|2021-11-22 12:37:50|904|903.6|903.8|903.4|904|903.6|903.8|903.4|2363
1637584700000|2021-11-22 12:38:20||903.6||903.4||903.6||903.4|0
1637584730000|2021-11-22 12:38:50|903.6|903.2|903.6|903.2|903.8|903.2|903.4|903.2|1364
1637584740000|2021-11-22 12:39:00|903.4|903|903.2|902.8|903.4|903|903|902.8|6404
1637584760000|2021-11-22 12:39:20|903.4|903|903.4|903|903.4|903|903.4|903|2528
1637584780000|2021-11-22 12:39:40|903.2|902.6|902.6|902.2|903.4|902.6|902.2|901.8|45437
1637584820000|2021-11-22 12:40:20|902.4|902|902|901.8|902.4|902|902|901.8|1347
1637584830000|2021-11-22 12:40:30|902.2||902.2||902.2||902.2||58
1637584840000|2021-11-22 12:40:40|902||902||902||902||0
1637584860000|2021-11-22 12:41:00|902.2|902|902|901.8|902.2|902|902|901.8|2571
1637584870000|2021-11-22 12:41:10|901.8|901.6|902|901.6|902.2|902|901.8|901.6|5646
1637584890000|2021-11-22 12:41:30|902.2|901.8|902.2|902|902.2|902|902.2|901.8|2389
1637584900000|2021-11-22 12:41:40|902|901.8|902|901.6|902|901.8|902|901.6|3205
1637584930000|2021-11-22 12:42:10|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|2127
1637584940000|2021-11-22 12:42:20|902.4|902|902.6|902.2|902.6|902.2|902.4|902|2960
1637584980000|2021-11-22 12:43:00|902.4||902.4||902.4||902.4||0
1637584990000|2021-11-22 12:43:10|902.6|902.4|902.8|902.4|903|902.6|902.6|902.2|5735
1637585000000|2021-11-22 12:43:20|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902.2|3809
1637585050000|2021-11-22 12:44:10|902.4||902.4||902.4||902.4||0
1637585060000|2021-11-22 12:44:20|||||||||72
1637585070000|2021-11-22 12:44:30|||||||||91
1637585100000|2021-11-22 12:45:00|902.6|902.4|903.2|903|903.2|903|902.6|902.4|4572
1637585110000|2021-11-22 12:45:10||902.8||902.8||902.8||902.8|2230
1637585120000|2021-11-22 12:45:20|903|903|903.2|902.8|903.2|903|903|902.8|1483
1637585150000|2021-11-22 12:45:50|||||||||20
1637585170000|2021-11-22 12:46:10|||||||||651
1637585210000|2021-11-22 12:46:50|903|902.6|903|902.6|903|902.6|903|902.6|4872
1637585250000|2021-11-22 12:47:30|902.8||902.8||902.8||902.8||4177
1637585270000|2021-11-22 12:47:50|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|569
1637585300000|2021-11-22 12:48:20|902.4||902.4||902.4||902.4||0
1637585360000|2021-11-22 12:49:20|||||||||153
1637585380000|2021-11-22 12:49:40|||||||||1177
1637585390000|2021-11-22 12:49:50|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|5512
1637585400000|2021-11-22 12:50:00|902.4|902.2|902.4|902.2|902.6|902.2|902.4|902.2|1083
1637585410000|2021-11-22 12:50:10|||||||||278
1637585430000|2021-11-22 12:50:30|902.2|902|902.2|902|902.2|902|902.2|902|2224
1637585440000|2021-11-22 12:50:40|902.4|902.2|902.4|902.2|902.4|902.2|902.4|902.2|2599
1637585470000|2021-11-22 12:51:10|||||||||278
1637585480000|2021-11-22 12:51:20|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|2116
1637585500000|2021-11-22 12:51:40|||||||||277
1637585510000|2021-11-22 12:51:50|902.6||902.6||902.6||902.6||0
1637585520000|2021-11-22 12:52:00|902.4|902.2|902.4|902.2|902.6|902.2|902.4|902.2|1536
1637585530000|2021-11-22 12:52:10|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|1542
1637585540000|2021-11-22 12:52:20|902.4||902.6||902.6||902.4||0
1637585550000|2021-11-22 12:52:30|902.4|902|902|901.6|902.4|902|902|901.6|5222
1637585570000|2021-11-22 12:52:50|902.2|901.8|902.6|902.2|902.6|902.2|902.2|901.8|6298
1637585580000|2021-11-22 12:53:00||902.4||902.4||902.4||902.4|0
1637585590000|2021-11-22 12:53:10|902.8|902.6|903|902.6|903|902.6|902.8|902.6|1299
1637585610000|2021-11-22 12:53:30|903.2|902.8|903.2|903|903.2|903|903.2|902.8|1595
1637585620000|2021-11-22 12:53:40|903|902.8|902.8|902.6|903|902.8|902.8|902.6|5058
1637585630000|2021-11-22 12:53:50|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|56
1637585640000|2021-11-22 12:54:00|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637585660000|2021-11-22 12:54:20||902.6||902.6||902.6||902.6|0
1637585690000|2021-11-22 12:54:50|903|902.8|903.2|902.8|903.2|902.8|903|902.8|1773
1637585720000|2021-11-22 12:55:20|903|903|902.6|902.2|903|903|902.6|902.2|4049
1637585730000|2021-11-22 12:55:30|902.4||902.6||902.6||902.4||1600
1637585740000|2021-11-22 12:55:40|902.4||902.4||902.6||902.4||0
1637585750000|2021-11-22 12:55:50|902.2|902|902.4|902|902.4|902|902.2|902|647
1637585760000|2021-11-22 12:56:00|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|4577
1637585770000|2021-11-22 12:56:10|902.4||902.6||902.6||902.4||0
1637585780000|2021-11-22 12:56:20||902.4||902.4||902.4||902.4|8752
1637585800000|2021-11-22 12:56:40|902.4|902.2|902.4|902.2|902.4|902.2|902.4|902.2|2793
1637585810000|2021-11-22 12:56:50|902.2|902|902.4|902|902.4|902|902.2|902|125
1637585830000|2021-11-22 12:57:10||902.2||902.2||902.2||902|0
1637585840000|2021-11-22 12:57:20|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|8203
1637585850000|2021-11-22 12:57:30|||||||||4500
1637585870000|2021-11-22 12:57:50||902.2||902.4||902.4||902.2|1209
1637585880000|2021-11-22 12:58:00|902.8|902.6|903|902.8|903|902.8|902.8|902.6|1233
1637585910000|2021-11-22 12:58:30|903.2|903|903.2|902.8|903.4|903.2|903|902.8|25330
1637585950000|2021-11-22 12:59:10|903.4|903|902.8|902.6|903.6|903.4|902.8|902.4|28038
1637585970000|2021-11-22 12:59:30|902.6|902.4|902.8|902.6|902.8|902.6|902.6|902.4|785
1637585980000|2021-11-22 12:59:40|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|1542
1637585990000|2021-11-22 12:59:50|902.8|902.6|903.2|902.8|903.2|903|902.8|902.6|19858
1637586000000|2021-11-22 13:00:00|903.4|903|903.4|903|903.4|903|903.4|903|1650
1637586010000|2021-11-22 13:00:10|903.6|903.2|903.6|903.2|903.6|903.2|903.4|903.2|0
1637586020000|2021-11-22 13:00:20|903.8|903.4|904|903.8|904|903.8|903.8|903.4|963
1637586030000|2021-11-22 13:00:30|904.2|904|904.2|903.8|904.4|904|904.2|903.8|6611
1637586040000|2021-11-22 13:00:40|904|903.6|903.8|903.4|904.2|903.6|903.8|903.4|10501
1637586050000|2021-11-22 13:00:50|903.6|903.2|903.8|903.6|903.8|903.6|903.4|903.2|10637
1637586060000|2021-11-22 13:01:00|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.4|512
1637586070000|2021-11-22 13:01:10|903.6|903.2|903.8|903.6|903.8|903.6|903.4|903.2|28844
1637586080000|2021-11-22 13:01:20|904|903.8|904.2|904|904.2|904|904|903.8|1825
1637586090000|2021-11-22 13:01:30|904.4|904.2|904.2|904|904.4|904.2|904.2|904|3051
1637586100000|2021-11-22 13:01:40|904.4||904.2||904.4||904.2||120
1637586110000|2021-11-22 13:01:50|904|903.8|904|903.6|904|903.8|904|903.6|2478
1637586120000|2021-11-22 13:02:00|904.2|903.8|904.2|903.8|904.2|903.8|904|903.6|0
1637586130000|2021-11-22 13:02:10||904||904||904||904|0
1637586150000|2021-11-22 13:02:30|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|368
1637586170000|2021-11-22 13:02:50|904.4|904|904.2|903.8|904.4|904|904|903.8|4154
1637586180000|2021-11-22 13:03:00|904.4|904|904.4|904|904.6|904.2|904.2|903.8|0
1637586190000|2021-11-22 13:03:10|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|0
1637586200000|2021-11-22 13:03:20|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|266
1637586210000|2021-11-22 13:03:30||904.4||904.2||904.4||904.2|747
1637586220000|2021-11-22 13:03:40|904.4||904.4||904.4||904.4||0
1637586230000|2021-11-22 13:03:50|||||||||50
1637586240000|2021-11-22 13:04:00|||||||||1682
1637586250000|2021-11-22 13:04:10|904.2|904|904|903.6|904.2|904|904|903.6|1669
1637586290000|2021-11-22 13:04:50||903.8||903.8||903.8||903.8|700
1637586300000|2021-11-22 13:05:00|904.2|904|904|903.6|904.2|904|904|903.6|1907
1637586340000|2021-11-22 13:05:40||903.8||903.6||903.8||903.6|47
1637586360000|2021-11-22 13:06:00|||||||||50
1637586370000|2021-11-22 13:06:10||903.8||903.8||903.8||903.8|3458
1637586390000|2021-11-22 13:06:30|903.8|903.6|903.8|903.6|903.8|903.6|903.8|903.6|2317
1637586410000|2021-11-22 13:06:50|903.6|903.4|903.8|903.4|903.8|903.6|903.6|903.2|6261
1637586420000|2021-11-22 13:07:00|904|903.6|904.4|904|904.4|904|904|903.6|10063
1637586460000|2021-11-22 13:07:40|904.2|903.8|904|903.6|904.4|903.8|903.8|903.6|3200
1637586470000|2021-11-22 13:07:50|903.8||904||904||903.8||0
1637586510000|2021-11-22 13:08:30|904.2|903.8|904.2|903.8|904.2|904|904|903.8|4688
1637586520000|2021-11-22 13:08:40|904||904.2||904.2||904||0
1637586530000|2021-11-22 13:08:50|904|904|904.2|903.8|904.2|904|904|903.6|4788
1637586540000|2021-11-22 13:09:00|904|903.6|904|903.6|904|903.8|904|903.6|972
1637586550000|2021-11-22 13:09:10|903.8|903.8|903.6|903.2|903.8|903.8|903.6|903.2|3628
1637586560000|2021-11-22 13:09:20|903.4|903|903.4|903|903.4|903|903.4|903|564
1637586590000|2021-11-22 13:09:50|903.6|903.2|903.6|903.2|904.4|903.8|903.6|903|28244
1637586610000|2021-11-22 13:10:10||903.4||903.4||903.4||903.4|623
1637586620000|2021-11-22 13:10:20|903.8||903.6||903.8||903.6||385
1637586630000|2021-11-22 13:10:30|||||||||152
1637586640000|2021-11-22 13:10:40|903.4|903.2|903.6|903.2|903.6|903.2|903.2|903|894
1637586650000|2021-11-22 13:10:50|903.8|903.4|903.8|903.4|903.8|903.6|903.6|903.2|718
1637586680000|2021-11-22 13:11:20|903.6|903.2|904|903.6|904.4|904|903.4|903|12789
1637586700000|2021-11-22 13:11:40|903.8|903.4|903.4|903|904|903.4|903.4|903|3044
1637586710000|2021-11-22 13:11:50|903.6|903.2|903.6|903.2|903.6|903.2|903.6|903.2|0
1637586730000|2021-11-22 13:12:10|903.8|903.4|904|903.6|904|903.6|903.8|903.4|2439
1637586740000|2021-11-22 13:12:20|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|0
1637586750000|2021-11-22 13:12:30|904|903.6|903.4|903|904|903.8|903.4|903|10079
1637586760000|2021-11-22 13:12:40||903.2||903.2||903.2||903.2|0
1637586780000|2021-11-22 13:13:00|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|544
1637586790000|2021-11-22 13:13:10|903.4|903|903.4|903|903.4|903|903.2|903|940
1637586840000|2021-11-22 13:14:00||903.2||903.2||903.2||903.2|0
1637586850000|2021-11-22 13:14:10|903.2|903|903.2|903|903.4|903|903.2|903|2214
1637586860000|2021-11-22 13:14:20|903|902.8|903|902.6|903|902.8|902.6|902.4|12954
1637586880000|2021-11-22 13:14:40|902.8|902.4|902.4|902|902.8|902.4|902.4|902|3388
1637586900000|2021-11-22 13:15:00|902.6|902.2|902.6|902.2|902.6|902.4|902.4|902.2|4655
1637586920000|2021-11-22 13:15:20||902.4||902.4||902.4||902.4|0
1637586930000|2021-11-22 13:15:30|902.4|902.2|902.4|902|902.6|902.4|902.4|902|2283
1637586940000|2021-11-22 13:15:40|902.6|902.2|902.4|902|902.6|902.2|902.4|902|0
1637586960000|2021-11-22 13:16:00|902.2|901.8|902|901.6|902.4|901.8|902|901.6|2139
1637586970000|2021-11-22 13:16:10|902.2|901.8|902.2|901.8|902.4|902.2|902|901.8|9841
1637586980000|2021-11-22 13:16:20|902||902.2||902.2||902||0
1637587000000|2021-11-22 13:16:40|||||||||300
1637587010000|2021-11-22 13:16:50|902|901.6|901.8|901.4|902|901.6|901.8|901.4|2963
1637587030000|2021-11-22 13:17:10||901.6||901.6||901.6||901.6|200
1637587040000|2021-11-22 13:17:20|902|901.8|902|901.6|902|901.8|901.8|901.4|5654
1637587050000|2021-11-22 13:17:30|902.2|901.8|902|901.8|902.2|901.8|902|901.8|0
1637587060000|2021-11-22 13:17:40|902.2||902.2||902.2||902.2||1876
1637587070000|2021-11-22 13:17:50|902.4|902|902.4|902|902.6|902.2|902.2|902|3905
1637587110000|2021-11-22 13:18:30|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|4322
1637587120000|2021-11-22 13:18:40|902.4|902|902.4|902.2|902.4|902.2|902.2|901.8|11581
1637587130000|2021-11-22 13:18:50||902||902.2||902.2||902|0
1637587140000|2021-11-22 13:19:00|902.2|902|902.2|901.8|902.4|902.2|902.2|901.8|2279
1637587150000|2021-11-22 13:19:10|902.4|902|902.4|902|902.4|902|902.4|902|0
1637587160000|2021-11-22 13:19:20|902.2|901.8|902.4|902|902.4|902|902.2|901.8|2799
1637587170000|2021-11-22 13:19:30|902.6|902.2|902.6|902.2|902.8|902.4|902.6|902|58
1637587190000|2021-11-22 13:19:50|||||||||942
1637587200000|2021-11-22 13:20:00||902.4||902.4||902.4||902.4|0
1637587210000|2021-11-22 13:20:10|902.4|902.2|902|901.6|902.4|902.2|901.8|901.4|1717
1637587250000|2021-11-22 13:20:50|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|1422
1637587270000|2021-11-22 13:21:10|902|902|902.2|901.8|902.2|902|902|901.8|500
1637587280000|2021-11-22 13:21:20|||||||||501
1637587300000|2021-11-22 13:21:40|902|902|902.2|902|902.2|902|902|901.8|7193
1637587310000|2021-11-22 13:21:50|902.4|902.2|902.4|902.2|902.4|902.2|902.4|902.2|1066
1637587350000|2021-11-22 13:22:30|902.2|902|902.2|902|902.2|902|902.2|902|3227
1637587360000|2021-11-22 13:22:40|902.4||902.2||902.4||902.2||250
1637587370000|2021-11-22 13:22:50|902.4|901.8|901.8|901.4|902.4|901.8|901.4|901.2|15719
1637587380000|2021-11-22 13:23:00|||||||||3000
1637587400000|2021-11-22 13:23:20|901.6|901.2|901.4|901.2|901.6|901.2|901.4|901.2|1782
1637587440000|2021-11-22 13:24:00|||||||||620
1637587450000|2021-11-22 13:24:10|901.2|901|901.2|901|901.2|901.2|901.2|901|3068
1637587460000|2021-11-22 13:24:20|901.4|901.2|901.6|901.4|901.6|901.4|901.4|901|2802
1637587500000|2021-11-22 13:25:00|901.8|901.6|901.4|901|901.8|901.6|901.4|901|1682
1637587530000|2021-11-22 13:25:30|901.2|901.2|901.8|901.4|901.8|901.4|901.2|901|106171
1637587540000|2021-11-22 13:25:40|901.6|901.6|901.8|901.6|901.8|901.6|901.6|901.4|0
1637587550000|2021-11-22 13:25:50|901.6|901.4|902|901.8|902|901.8|901.6|901.2|9678
1637587560000|2021-11-22 13:26:00|902.2|902|902.4|902|902.4|902|902.2|901.8|1802
1637587570000|2021-11-22 13:26:10|902.6|902.2|902.4|902.2|902.6|902.2|902.4|902.2|0
1637587580000|2021-11-22 13:26:20|902.2|902|902.6|902.2|902.6|902.2|902.2|901.8|720
1637587590000|2021-11-22 13:26:30|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|0
1637587600000|2021-11-22 13:26:40|902.8|902.4|902.6|902.2|902.8|902.6|902.6|902.2|0
1637587610000|2021-11-22 13:26:50|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637587660000|2021-11-22 13:27:40|903|902.6|902.8|902.6|903|902.6|902.8|902.6|3617
1637587670000|2021-11-22 13:27:50|902.6|902.4|902.8|902.6|902.8|902.6|902.6|902.4|441
1637587680000|2021-11-22 13:28:00|||||||||741
1637587690000|2021-11-22 13:28:10|||||||||277
1637587710000|2021-11-22 13:28:30|902.6|902.4|902.6|902.4|902.8|902.6|902.6|902.4|2574
1637587720000|2021-11-22 13:28:40|902.8||902.8||902.8||902.6||431
1637587730000|2021-11-22 13:28:50|903|902.6|902.8|902.6|903|902.8|902.8|902.6|2703
1637587740000|2021-11-22 13:29:00|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|1808
1637587750000|2021-11-22 13:29:10|||||||||3642
1637587760000|2021-11-22 13:29:20||902.6||902.6||902.6||902.6|0
1637587770000|2021-11-22 13:29:30|903|902.4|902.8|902.4|903|902.4|902.6|902.4|663
1637587790000|2021-11-22 13:29:50|903|902.6|903|902.6|903|902.6|903|902.6|553
1637587810000|2021-11-22 13:30:10||902.8||902.8||902.8||902.8|0
1637587820000|2021-11-22 13:30:20|903.2|903|903.6|903.2|903.6|903.2|903.2|902.8|63
1637587840000|2021-11-22 13:30:40||903.4||903.4||903.4||903.4|808
1637587850000|2021-11-22 13:30:50|903.8||903.6||903.8||903.6||0
1637587860000|2021-11-22 13:31:00|903.4|903.2|903.6|903.2|903.6|903.2|903.4|903.2|1582
1637587880000|2021-11-22 13:31:20|903.8|903.4|903.8|903.6|903.8|903.6|903.8|903.4|966
1637587890000|2021-11-22 13:31:30|903.6|903.4|903.6|903.4|903.6|903.4|903.6|903.2|801
1637587910000|2021-11-22 13:31:50|903.4|903.2|903.4|903.2|903.4|903.2|903.4|903.2|3000
1637587920000|2021-11-22 13:32:00|903.6|903.4|904|903.6|904|903.6|903.6|903.2|7230
1637587930000|2021-11-22 13:32:10|904.2|903.8|904.2|904|904.4|904|904.2|903.8|1273
1637587950000|2021-11-22 13:32:30|||||||||116
1637587970000|2021-11-22 13:32:50|904.4|904.2|904.4|904.2|904.4|904.2|904.2|904|4958
1637587980000|2021-11-22 13:33:00|904.2|904|904.4|904|904.4|904|904.2|904|3027
1637588020000|2021-11-22 13:33:40|904.6|904.2|904.6|904.2|904.8|904.6|904.6|904|6045
1637588080000|2021-11-22 13:34:40|904.8|904.4|904.8|904.4|904.8|904.6|904.6|904.4|3705
1637588090000|2021-11-22 13:34:50|904.6|904.2|904.6|904.4|904.6|904.4|904.4|904.2|2
1637588100000|2021-11-22 13:35:00|904.8|904.6|904.8|904.4|904.8|904.6|904.6|904.4|9364
1637588120000|2021-11-22 13:35:20|||||||||1000
1637588150000|2021-11-22 13:35:50|904.6|904.2|904.4|904.2|904.6|904.2|904.4|904|8209
1637588160000|2021-11-22 13:36:00|904.6|904.4|904.6|904.4|904.8|904.4|904.6|904.4|2544
1637588180000|2021-11-22 13:36:20|||||||||152
1637588190000|2021-11-22 13:36:30|904.8|904.6|904.8|904.4|904.8|904.6|904.8|904.4|1900
1637588210000|2021-11-22 13:36:50|904.6|904.2|904.4|904.2|904.8|904.2|904.4|904.2|2739
1637588220000|2021-11-22 13:37:00|904.6|904.4|904.6|904.4|904.6|904.4|904.6|904.2|421
1637588240000|2021-11-22 13:37:20|904.4|904.2|904.6|904.4|904.6|904.4|904.4|904.2|1043
1637588250000|2021-11-22 13:37:30|904.4|904.2|904.4|904.2|904.4|904.2|904.2|904|820
1637588270000|2021-11-22 13:37:50|904.6|904.4|904.4|904.2|904.6|904.4|904.4|904.2|1509
1637588300000|2021-11-22 13:38:20|904.2|904|904.4|904|904.4|904.2|904.2|904|4025
1637588340000|2021-11-22 13:39:00|904.2|903.8|904.2|904|904.2|904|904|903.8|7922
1637588350000|2021-11-22 13:39:10|||||||||845
1637588370000|2021-11-22 13:39:30|||||||||1972
1637588380000|2021-11-22 13:39:40|904.4||904.4||904.4||904.4||3435
1637588390000|2021-11-22 13:39:50|904.2||904.2||904.2||904.2||300
1637588400000|2021-11-22 13:40:00|904.4|904.2|904.4|904.2|904.4|904.2|904.4|904.2|142
1637588410000|2021-11-22 13:40:10|904.2|904|904.2|904|904.4|904|904.2|904|2813
1637588420000|2021-11-22 13:40:20|904|903.8|904.2|903.8|904.2|903.8|904|903.8|1471
1637588450000|2021-11-22 13:40:50|||||||||1150
1637588460000|2021-11-22 13:41:00||904||904||904||904|20
1637588470000|2021-11-22 13:41:10|904.4|904.2|904.6|904.4|904.6|904.4|904.4|904.2|7082
1637588480000|2021-11-22 13:41:20|||||||||931
1637588490000|2021-11-22 13:41:30|904.8|904.6|904.8|904.4|904.8|904.6|904.6|904.4|5824
1637588500000|2021-11-22 13:41:40|904.6|904.2|904.2|904|904.8|904.2|904|903.8|12367
1637588510000|2021-11-22 13:41:50||903.8||904||904||903.8|1810
1637588520000|2021-11-22 13:42:00|904|903.8|904.2|903.8|904.2|904|904|903.8|7407
1637588530000|2021-11-22 13:42:10|904.4|904|904.4|904.2|904.4|904.2|904.4|904|4073
1637588540000|2021-11-22 13:42:20|904.2|904|904.2|903.8|904.4|904|904.2|903.8|2551
1637588550000|2021-11-22 13:42:30|904||904||904||904||0
1637588570000|2021-11-22 13:42:50|904.2|904|904.2|904|904.2|904|904|903.8|673
1637588610000|2021-11-22 13:43:30|||||||||889
1637588620000|2021-11-22 13:43:40||903.8||903.8||903.8||903.8|3976
1637588640000|2021-11-22 13:44:00|||||||||4108
1637588650000|2021-11-22 13:44:10|904|903.6|904|903.8|904|903.8|903.8|903.6|2794
1637588660000|2021-11-22 13:44:20|903.8|903.6|903.8|903.6|903.8|903.6|903.8|903.6|6568
1637588670000|2021-11-22 13:44:30|904|903.8|904|903.8|904|903.8|904|903.8|6004
1637588680000|2021-11-22 13:44:40|903.8|903.6|903.8|903.6|903.8|903.6|903.8|903.6|1617
1637588690000|2021-11-22 13:44:50|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|1585
1637588700000|2021-11-22 13:45:00|903.8|903.4|903.8|903.6|904|903.6|903.8|903.2|4910
1637588710000|2021-11-22 13:45:10|904|903.8|904.4|904.2|904.4|904.2|904|903.6|4164
1637588720000|2021-11-22 13:45:20|904.2|904|904.4|904|904.4|904|904.2|904|1614
1637588730000|2021-11-22 13:45:30||904.2||904.2||904.2||904.2|0
1637588740000|2021-11-22 13:45:40||904||904||904||904|0
1637588750000|2021-11-22 13:45:50|904.2|903.8|903.8|903.6|904.4|903.8|903.8|903.4|9723
1637588760000|2021-11-22 13:46:00|904|903.8|904.4|904|904.4|904|904|903.6|4692
1637588770000|2021-11-22 13:46:10|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904.2|3080
1637588780000|2021-11-22 13:46:20|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.6|2520
1637588820000|2021-11-22 13:47:00|905|904.8|905.2|904.8|905.2|905|905|904.8|6093
1637588830000|2021-11-22 13:47:10|905|905|905.2|904.8|905.2|905|905|904.8|2517
1637588840000|2021-11-22 13:47:20|905|904.6|905|904.6|905.2|904.6|904.8|904.6|978
1637588850000|2021-11-22 13:47:30|904.8|904.4|904.6|904.4|904.8|904.4|904.6|904.2|1647
1637588860000|2021-11-22 13:47:40|904.4|904.2|904|903.8|904.6|904.2|904|903.8|7445
1637588870000|2021-11-22 13:47:50|904.2|904|904.2|904|904.4|904|904.2|903.8|6732
1637588880000|2021-11-22 13:48:00|904.4|904.2|905|904.6|905|904.6|904.4|904.2|2061
1637588890000|2021-11-22 13:48:10|905.2|904.8|905.2|904.8|905.2|905|905.2|904.8|1107
1637588900000|2021-11-22 13:48:20|905.4|905|905.6|905.2|905.6|905.2|905.4|905|2122
1637588910000|2021-11-22 13:48:30|905.4|905.4|905.8|905.6|905.8|905.6|905.4|905.4|147
1637588920000|2021-11-22 13:48:40|905.6|905.4|905.8|905.6|905.8|905.6|905.6|905.4|5000
1637588940000|2021-11-22 13:49:00|906|905.8|906|905.6|906|905.8|905.8|905.6|1336
1637589000000|2021-11-22 13:50:00|906.2|905.8|907|906.6|907.2|906.6|906.2|905.8|8854
1637589010000|2021-11-22 13:50:10||906.8||906.8||906.8||906.6|2609
1637589020000|2021-11-22 13:50:20|907.2|907|906.8|906.6|907.2|907|906.8|906.4|7698
1637589030000|2021-11-22 13:50:30|907|906.4|906.8|906.4|907|906.4|906.6|906.4|664
1637589040000|2021-11-22 13:50:40|906.6|906.2|906.6|906.4|906.6|906.4|906.4|906.2|4494
1637589050000|2021-11-22 13:50:50|906.8||906.8||906.8||906.6||539
1637589060000|2021-11-22 13:51:00|906.6|906.6|906.8|906.4|906.8|906.6|906.6|906.4|527
1637589070000|2021-11-22 13:51:10|||||||||1143
1637589140000|2021-11-22 13:52:20|907|906.6|906.8|906.6|907|906.8|906.4|906.2|13180
1637589160000|2021-11-22 13:52:40|907|906.8|906.8|906.4|907|906.8|906.6|906.4|2369
1637589180000|2021-11-22 13:53:00||906.6||906.4||906.6||906.4|0
1637589200000|2021-11-22 13:53:20|907|906.6|907|906.6|907|906.8|907|906.6|5422
1637589210000|2021-11-22 13:53:30|907.2|906.8|907.2|906.8|907.2|907|907.2|906.8|1757
1637589220000|2021-11-22 13:53:40|907|907|907|906.8|907|907|907|906.8|0
1637589230000|2021-11-22 13:53:50|907.2|907|907.2|907|907.2|907|907.2|907|1
1637589240000|2021-11-22 13:54:00||906.8||907||907||906.8|0
1637589290000|2021-11-22 13:54:50|907|906.8|907|906.8|907|906.8|907|906.8|5150
1637589300000|2021-11-22 13:55:00|||||||||4422
1637589310000|2021-11-22 13:55:10|906.8|906.6|906.6|906.4|907|906.6|906.6|906.4|3795
1637589320000|2021-11-22 13:55:20|906.8||906.6||906.8||906.6||1553
1637589330000|2021-11-22 13:55:30|906.8|906.6|907.6|907.2|907.6|907.2|906.8|906.6|3515
1637589370000|2021-11-22 13:56:10|907.4|907.4|907.4|907.2|907.4|907.4|907.4|907.2|1232
1637589390000|2021-11-22 13:56:30|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.2|465
1637589410000|2021-11-22 13:56:50|907.6||907.6||907.6||907.6||0
1637589440000|2021-11-22 13:57:20|907.8|907.6|908.2|907.8|908.2|907.8|907.8|907.6|1228
1637589450000|2021-11-22 13:57:30|908|907.6|907.6|907.2|908.2|907.8|907.4|907.2|9072
1637589470000|2021-11-22 13:57:50|907.4||907.4||907.4||907.4||0
1637589480000|2021-11-22 13:58:00|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.4|113
1637589500000|2021-11-22 13:58:20|907.6||907.8||907.8||907.6||6664
1637589530000|2021-11-22 13:58:50|907.6||907.6||907.6||907.6||0
1637589540000|2021-11-22 13:59:00|907.8|907.6|907.8|907.6|907.8|907.6|907.8|907.6|1147
1637589550000|2021-11-22 13:59:10|907.6|907.4|907.8|907.4|907.8|907.4|907.6|907.4|1624
1637589560000|2021-11-22 13:59:20|907.6|907.6|907.6|907.4|907.6|907.6|907.6|907.4|910
1637589580000|2021-11-22 13:59:40|907.8||907.8||907.8||907.8||0
1637589600000|2021-11-22 14:00:00|907.6|907.2|909.6|909.2|909.6|909.4|907.4|907.2|30973
1637589610000|2021-11-22 14:00:10|909.8|909.4|910.6|910.2|910.8|910.4|909.8|909.4|11197
1637589620000|2021-11-22 14:00:20|910.4|910.4|910.8|910.2|911|910.6|910.4|910.2|18996
1637589630000|2021-11-22 14:00:30|910.6|910.4|910.6|910.2|910.8|910.4|910.4|910.2|2277
1637589640000|2021-11-22 14:00:40|910.4|910|910.4|910|910.8|910.4|910.2|910|7877
1637589650000|2021-11-22 14:00:50|910.2|909.8|910|909.6|910.2|909.8|910|909.6|1274
1637589660000|2021-11-22 14:01:00|909.8|909.4|909.6|909.2|909.8|909.4|909.4|909|977
1637589670000|2021-11-22 14:01:10|909.4|909|910.8|910.4|910.8|910.4|909.4|909|45857
1637589680000|2021-11-22 14:01:20|911|910.6|911.4|911|911.6|911.2|911|910.6|3008
1637589690000|2021-11-22 14:01:30|911.2|911.2|911.2|910.8|911.4|911.2|911.2|910.8|9754
1637589700000|2021-11-22 14:01:40|911.4|911|911.6|911.2|911.8|911.4|911.4|910.8|2
1637589710000|2021-11-22 14:01:50|911.8|911.4|911.8|911.4|912|911.8|911.8|911.2|4000
1637589720000|2021-11-22 14:02:00|912|911.6|912|911.6|912|911.6|911.8|911.4|3458
1637589730000|2021-11-22 14:02:10|911.8||912||912||911.8||3458
1637589740000|2021-11-22 14:02:20|912.2|911.8|912.2|911.8|912.2|912|912|911.6|4235
1637589750000|2021-11-22 14:02:30|912.4|911.6|912.6|912|912.6|912.2|912.4|911.6|2438
1637589760000|2021-11-22 14:02:40|912.8|912.2|912.6|912|913|912.6|912.6|912|15314
1637589770000|2021-11-22 14:02:50|912.4|911.8|912.4|912|912.8|912.2|912.4|911.8|0
1637589780000|2021-11-22 14:03:00|912.2|911.8|912|911.6|912.2|912|911.6|911|8473
1637589790000|2021-11-22 14:03:10|912.2|911.8|912|911.8|912.2|912|912|911.8|2385
1637589800000|2021-11-22 14:03:20|912.2|912|912.6|912|912.8|912.2|912.2|911.8|2982
1637589810000|2021-11-22 14:03:30|912.8|912.2|912.6|912.2|912.8|912.2|912.4|911.8|200
1637589820000|2021-11-22 14:03:40|912.4|912|912.4|911.8|912.6|912.2|912.2|911.8|1686
1637589830000|2021-11-22 14:03:50|912.6|912|912.8|912.4|912.8|912.4|912.6|912|4283
1637589840000|2021-11-22 14:04:00|913|912.2|913|912.6|913|912.6|913|912.2|87
1637589850000|2021-11-22 14:04:10|913.2|912.8|913.6|913|913.6|913|913.2|912.6|17190
1637589860000|2021-11-22 14:04:20||913.2||913.2||913.2||913.2|0
1637589870000|2021-11-22 14:04:30|913.8|913.4|914|913.6|914.2|913.8|913.8|913.4|1275
1637589880000|2021-11-22 14:04:40|914.2|913.8|914.2|913.6|914.2|913.8|914|913.6|272
1637589890000|2021-11-22 14:04:50||913.8||913.8||913.8||913.8|0
1637589900000|2021-11-22 14:05:00|914|913.6|914|913.6|914|913.8|913.8|913.2|5689
1637589910000|2021-11-22 14:05:10|913.8|913.4|913.4|913|913.8|913.4|913.4|913|0
1637589920000|2021-11-22 14:05:20|913.2|912.8|913.2|912.8|913.2|913|913.2|912.6|1877
1637589940000|2021-11-22 14:05:40|913.4|913|913|912.6|913.6|913.2|913|912.4|4617
1637589960000|2021-11-22 14:06:00|913.2|912.8|913.2|912.8|913.4|913|913.2|912.8|1921
1637589970000|2021-11-22 14:06:10|913.4|912.6|913|912.6|913.4|912.6|913|912.6|1985
1637589980000|2021-11-22 14:06:20|912.8||913.2||913.2||912.8||853
1637589990000|2021-11-22 14:06:30|913|912.8|912.4|911.8|913.2|912.8|912.4|911.8|974
1637590000000|2021-11-22 14:06:40|912.6|912|912.6|912.2|912.6|912.4|912.6|912|887
1637590010000|2021-11-22 14:06:50|912.4|912.4|912.4|911.8|912.4|912.4|912.4|911.8|882
1637590020000|2021-11-22 14:07:00|912.6|912|912.6|912|912.6|912.2|912.6|912|0
1637590030000|2021-11-22 14:07:10|912.4|911.8|912.4|911.8|912.4|911.8|912.2|911.8|0
1637590040000|2021-11-22 14:07:20|912.2|912|912.4|912|912.4|912|912.2|912|0
1637590060000|2021-11-22 14:07:40|912.2|911.8|911.8|911.4|912.2|911.8|911.8|911.2|4891
1637590070000|2021-11-22 14:07:50|912||912||912||911.8||0
1637590080000|2021-11-22 14:08:00|911.8|911.2|911.4|910.8|911.8|911.2|911.4|910.8|1011
1637590090000|2021-11-22 14:08:10|911.6|911|911.6|911.2|911.6|911.2|911.6|911|355
1637590100000|2021-11-22 14:08:20||911||911.2||911.2||911|0
1637590110000|2021-11-22 14:08:30|911.4|911|911|910.6|911.4|911|911|910.6|1502
1637590120000|2021-11-22 14:08:40|911.2|910.8|911.4|911|911.4|911|911.2|910.8|1915
1637590150000|2021-11-22 14:09:10|911.2|910.8|910|909.6|911.2|910.8|910|909.4|20188
1637590160000|2021-11-22 14:09:20|910.2|909.8|910.2|909.6|910.2|909.8|910.2|909.6|1988
1637590170000|2021-11-22 14:09:30|910.4|909.8|910.6|910.2|910.6|910.2|910.4|909.6|8345
1637590200000|2021-11-22 14:10:00|910.4|910|910|909.6|910.4|910|910|909.4|766
1637590210000|2021-11-22 14:10:10|909.8|909.4|910.2|909.8|910.2|909.8|909.8|909.4|4149
1637590220000|2021-11-22 14:10:20|910||910||910||910||0
1637590240000|2021-11-22 14:10:40|909.8|909.6|910|909.6|910|909.8|909.8|909.2|4959
1637590260000|2021-11-22 14:11:00|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|27
1637590270000|2021-11-22 14:11:10|910.4|910|910.4|909.8|910.8|910.2|910.2|909.8|12012
1637590280000|2021-11-22 14:11:20||910||909.8||910||909.8|0
1637590290000|2021-11-22 14:11:30|910.2|910|910.2|909.8|910.4|910|910.2|909.8|0
1637590300000|2021-11-22 14:11:40|910.4|910|910.4|909.8|910.4|910.2|910.4|909.8|6249
1637590310000|2021-11-22 14:11:50|910.2||910.2||910.2||910.2||0
1637590320000|2021-11-22 14:12:00||910||910||910||910|0
1637590330000|2021-11-22 14:12:10|910.4|910.2|910.4|910|910.4|910.2|910.2|910|5784
1637590370000|2021-11-22 14:12:50|910.2|909.8|910|909.6|910.2|909.8|910|909.6|3464
1637590380000|2021-11-22 14:13:00|910.2|909.8|910.4|910|910.4|910|910.2|909.8|0
1637590390000|2021-11-22 14:13:10|910.2||910.4||910.4||910.2||404
1637590420000|2021-11-22 14:13:40|910.6|910.2|910.4|910|910.8|910.4|910.2|910|14776
1637590430000|2021-11-22 14:13:50||910.2||910||910.2||910|968
1637590450000|2021-11-22 14:14:10|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|1717
1637590460000|2021-11-22 14:14:20|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1637590470000|2021-11-22 14:14:30|910.6|910.2|910.2|909.8|910.6|910.2|910|909.6|4996
1637590490000|2021-11-22 14:14:50|910|909.6|909.8|909.6|910|909.6|909.8|909.2|1968
1637590500000|2021-11-22 14:15:00|910||910||910||910||801
1637590520000|2021-11-22 14:15:20|||||||||1207
1637590540000|2021-11-22 14:15:40|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.6|8220
1637590550000|2021-11-22 14:15:50|910.4|910|910.8|910.6|910.8|910.6|910.4|910|2504
1637590560000|2021-11-22 14:16:00|910.6|910.4|910.8|910.4|910.8|910.6|910.6|910.4|1213
1637590570000|2021-11-22 14:16:10|911|910.6|911.2|910.8|911.2|910.8|911|910.4|236
1637590600000|2021-11-22 14:16:40|911|910.6|910.8|910.4|911|910.6|910.8|910.4|7156
1637590610000|2021-11-22 14:16:50|911|910.6|911.8|911.2|911.8|911.2|911|910.4|4081
1637590620000|2021-11-22 14:17:00|911.6|911|911.4|911|911.8|911.2|911.4|911|0
1637590630000|2021-11-22 14:17:10|911.6||911.4||911.6||911.4||0
1637590640000|2021-11-22 14:17:20|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1637590650000|2021-11-22 14:17:30|911.4|911|911|910.6|911.4|911|911|910.6|2496
1637590660000|2021-11-22 14:17:40|911.2|910.8|911.4|911.2|911.4|911.2|911.2|910.8|1527
1637590670000|2021-11-22 14:17:50|911.2|911|911.2|910.8|911.2|911|911.2|910.8|3687
1637590680000|2021-11-22 14:18:00|911|910.6|911|910.6|911.2|910.8|910.6|910.4|19439
1637590690000|2021-11-22 14:18:10|911.2|910.8|911.2|910.6|911.2|910.8|911|910.6|0
1637590700000|2021-11-22 14:18:20|911||911||911||911||0
1637590710000|2021-11-22 14:18:30|910.8|910.4|910.4|910|910.8|910.4|910.4|910|2286
1637590720000|2021-11-22 14:18:40|910.2|909.8|909.8|909.4|910.2|909.8|909.8|909.4|4908
1637590730000|2021-11-22 14:18:50|910|909.6|910.4|910|910.4|910|910|909.6|3380
1637590740000|2021-11-22 14:19:00|910.2|909.8|910.4|909.8|910.4|909.8|910.2|909.8|0
1637590750000|2021-11-22 14:19:10|910.2||910.2||910.4||910.2||0
1637590760000|2021-11-22 14:19:20|910.4|910|910.4|910|910.4|910|910.2|910|738
1637590770000|2021-11-22 14:19:30||910.2||910||910.2||910|638
1637590790000|2021-11-22 14:19:50|910.2|910.2|910|909.8|910.4|910.2|910|909.8|6773
1637590800000|2021-11-22 14:20:00||909.6||909.6||909.6||909.6|3
1637590810000|2021-11-22 14:20:10||909.4||909.4||909.6||909.4|712
1637590820000|2021-11-22 14:20:20|910.2|909.6|910.2|909.8|910.2|909.8|910.2|909.4|3142
1637590850000|2021-11-22 14:20:50||910||910||910||910|0
1637590860000|2021-11-22 14:21:00|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910.2|3139
1637590880000|2021-11-22 14:21:20|910.8|910.4|911.4|911|911.4|911|910.8|910.4|1278
1637590890000|2021-11-22 14:21:30|911.2|910.8|910.8|910.4|911.2|910.8|910.8|910.4|1949
1637590900000|2021-11-22 14:21:40|910.6|910.2|910.6|910|910.8|910.4|910.6|910|2185
1637590910000|2021-11-22 14:21:50||910.2||910.2||910.2||910|0
1637590920000|2021-11-22 14:22:00||910||910.2||910.2||910|0
1637590940000|2021-11-22 14:22:20|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|347
1637590970000|2021-11-22 14:22:50|911|910.6|911|910.8|911|910.8|911|910.6|1733
1637590980000|2021-11-22 14:23:00|911.2|911|911.8|911.4|911.8|911.4|911.2|911|2224
1637590990000|2021-11-22 14:23:10|912|911.6|912|911.6|912|911.6|912|911.4|0
1637591000000|2021-11-22 14:23:20|911.8|911.4|911.6|911|911.8|911.4|911.4|911|3842
1637591010000|2021-11-22 14:23:30|911.4||911.4||911.4||911.4||0
1637591020000|2021-11-22 14:23:40|911.2|910.8|911|910.6|911.2|910.8|911|910.6|13738
1637591030000|2021-11-22 14:23:50|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|1066
1637591040000|2021-11-22 14:24:00|911|910.6|910.8|910.4|911|910.6|910.8|910.4|1505
1637591080000|2021-11-22 14:24:40|910.6|910.2|910.4|910|910.8|910.2|910.4|910|7984
1637591090000|2021-11-22 14:24:50|910.6|910.2|910.6|910.2|910.6|910.4|910.4|910.2|7822
1637591100000|2021-11-22 14:25:00|910.4|910|909.6|909|910.4|910|909.4|909|3036
1637591110000|2021-11-22 14:25:10|909.4|909.2|909.4|909|909.6|909.2|909.4|909|0
1637591130000|2021-11-22 14:25:30|909.2|908.8|909|908.6|909.4|908.8|909|908.4|3274
1637591140000|2021-11-22 14:25:40|909.2|908.8|909|908.6|909.2|908.8|908.8|908.6|1828
1637591160000|2021-11-22 14:26:00|909.2|908.8|909.4|909|909.8|909.4|909.2|908.6|8861
1637591170000|2021-11-22 14:26:10|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|3985
1637591180000|2021-11-22 14:26:20|909.6|909.2|909.8|909.2|909.8|909.2|909.6|909.2|0
1637591190000|2021-11-22 14:26:30|909.6|909|909.4|908.8|909.6|909|909.2|908.8|0
1637591200000|2021-11-22 14:26:40|909.2|909|909.2|908.6|909.2|909|909|908.4|1465
1637591210000|2021-11-22 14:26:50|909|908.4|909|908.6|909.2|908.6|909|908.4|0
1637591230000|2021-11-22 14:27:10|909.2|908.8|909|908.8|909.2|908.8|909|908.8|1184
1637591240000|2021-11-22 14:27:20|908.8|908.6|909|908.6|909|908.6|908.8|908.6|4550
1637591250000|2021-11-22 14:27:30|909.2|908.8|909.6|909.2|910.2|909.6|909.2|908.6|3595
1637591260000|2021-11-22 14:27:40|909.8|909.4|910|909.4|910|909.4|909.8|909.4|0
1637591270000|2021-11-22 14:27:50|909.8||909.8||909.8||909.8||0
1637591280000|2021-11-22 14:28:00|909.6|909.2|909.2|908.6|909.6|909.2|909.2|908.6|575
1637591290000|2021-11-22 14:28:10|909||909.2||909.2||909||3100
1637591310000|2021-11-22 14:28:30|909|908.8|908.8|908.6|909|908.8|908.8|908.6|1614
1637591320000|2021-11-22 14:28:40|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908|579
1637591330000|2021-11-22 14:28:50||908.2||908.4||908.4||908.2|0
1637591340000|2021-11-22 14:29:00|909|908.6|908.8|908.6|909|908.6|908.8|908.6|1079
1637591360000|2021-11-22 14:29:20|909|908.8|909.4|909|909.6|909|909|908.6|6419
1637591390000|2021-11-22 14:29:50|909.2|908.8|908.8|908.4|909.4|908.8|908.6|908.4|8318
1637591400000|2021-11-22 14:30:00|909|908.6|909.4|909|909.4|909.2|908.8|908.4|55173
1637591410000|2021-11-22 14:30:10|909.2|908.8|909|908.6|909.2|909|909|908.6|7888
1637591420000|2021-11-22 14:30:20|908.8|908.8|909.8|909.2|909.8|909.4|908.8|908.6|26359
1637591430000|2021-11-22 14:30:30|910|909.4|910|909.4|910.2|909.8|909.8|909.4|2769
1637591440000|2021-11-22 14:30:40|909.8|909.6|910|909.6|910.2|909.6|909.8|909.4|0
1637591450000|2021-11-22 14:30:50|910.2|909.8|909.8|909.4|910.2|910|909.8|909.4|10708
1637591460000|2021-11-22 14:31:00|910|909.6|911.4|910.8|911.4|911.2|910|909.6|15288
1637591470000|2021-11-22 14:31:10|911.6|911|910.8|910.2|911.6|911.2|910.6|910.2|3590
1637591480000|2021-11-22 14:31:20|910.6|910|910.6|910.2|910.6|910.2|910.2|909.8|255
1637591490000|2021-11-22 14:31:30|910.8|910.4|911.4|911|911.4|911|910.8|910.4|7669
1637591500000|2021-11-22 14:31:40|911.2|910.8|911.2|910.8|911.2|910.8|910.8|910.4|4408
1637591510000|2021-11-22 14:31:50|911|910.6|911.2|911|911.2|911|911|910.6|0
1637591520000|2021-11-22 14:32:00|911|910.8|910.8|910.4|911|910.8|910.6|910.2|6539
1637591530000|2021-11-22 14:32:10|911||910.8||911||910.6||7414
1637591540000|2021-11-22 14:32:20|911|910.6|911|910.6|911|910.6|911|910.6|605
1637591550000|2021-11-22 14:32:30|910.8|910.4|910.2|910|910.8|910.4|910.2|909.8|1247
1637591560000|2021-11-22 14:32:40|910.4|909.8|910.4|910.2|910.4|910.2|910.4|909.8|594
1637591580000|2021-11-22 14:33:00|910.6|910.4|911.4|911|911.4|911.2|910.4|910.2|10363
1637591590000|2021-11-22 14:33:10|911.2|910.8|910.2|909.8|911.4|910.8|910|909.6|11492
1637591600000|2021-11-22 14:33:20|910.4|910|911|910.6|911|910.6|910.4|909.8|8389
1637591610000|2021-11-22 14:33:30|911.2|910.8|911.4|911|911.6|911.2|911.2|910.6|2000
1637591620000|2021-11-22 14:33:40|911.2|910.8|910.8|910.6|911.2|910.8|910.2|910|8353
1637591630000|2021-11-22 14:33:50|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.2|4291
1637591640000|2021-11-22 14:34:00|911|910.2|911.2|911|911.2|911|911|910.2|1921
1637591650000|2021-11-22 14:34:10|911|910.8|911.2|910.8|911.2|910.8|911|910.6|6460
1637591660000|2021-11-22 14:34:20|911|911|911.4|911|911.4|911.2|911|911|2882
1637591670000|2021-11-22 14:34:30|911.6|911.2|911.8|911.6|911.8|911.6|911.6|911.2|1571
1637591680000|2021-11-22 14:34:40|912|911.8|912|911.8|912.2|911.8|912|911.8|5216
1637591690000|2021-11-22 14:34:50|912.2|911.6|912|911.6|912.2|911.6|911.8|911.6|724
1637591700000|2021-11-22 14:35:00|911.8|911.4|911.8|911.2|912.2|911.8|911.6|911.2|4435
1637591710000|2021-11-22 14:35:10|911.6|911.4|912|911.6|912|911.6|911.6|911.2|705
1637591720000|2021-11-22 14:35:20|911.8|911.4|911.6|911.2|911.8|911.6|911.6|911|0
1637591730000|2021-11-22 14:35:30|911.4|911|911.2|910.8|911.4|911.2|911.2|910.6|2070
1637591740000|2021-11-22 14:35:40|911.4|911|911.6|911.2|911.6|911.2|911.4|911|2950
1637591750000|2021-11-22 14:35:50|911.8|911.4|912|911.4|912|911.6|911.8|911.2|4576
1637591760000|2021-11-22 14:36:00|911.8|911.6|912|911.6|912|911.6|911.8|911.4|652
1637591770000|2021-11-22 14:36:10|912.2|911.8|912.6|912.2|912.8|912.2|912.2|911.6|25372
1637591780000|2021-11-22 14:36:20|912.4|912|912.4|912|912.4|912|912.2|912|7647
1637591790000|2021-11-22 14:36:30|912.2|912.2|912.2|911.8|912.4|912.2|912|911.8|1259
1637591800000|2021-11-22 14:36:40|912.4|912|912.2|911.8|912.4|912|912.2|911.8|0
1637591810000|2021-11-22 14:36:50|912|911.6|911.8|911.4|912.2|911.6|911.8|911.2|1307
1637591820000|2021-11-22 14:37:00|912|911.6|912.2|911.8|912.2|911.8|912|911.6|1502
1637591830000|2021-11-22 14:37:10|912|911.6|912|911.6|912|911.6|911.8|911.6|2517
1637591840000|2021-11-22 14:37:20|911.8|911.4|911.4|911|911.8|911.4|911.4|911|5446
1637591850000|2021-11-22 14:37:30||911.2||911||911.2||911|1036
1637591870000|2021-11-22 14:37:50|911.2|910.8|911.4|911|911.4|911|911|910.6|3388
1637591880000|2021-11-22 14:38:00|911.6|911.2|911.6|911.2|911.8|911.2|911.6|911.2|3013
1637591890000|2021-11-22 14:38:10|911.4|911|911.2|910.8|911.4|911|911.2|910.8|1644
1637591910000|2021-11-22 14:38:30|911.4|911|911.4|911|911.6|911.4|911.4|911|15037
1637591940000|2021-11-22 14:39:00||911.2||911.2||911.2||911.2|0
1637591950000|2021-11-22 14:39:10|911.6|911.4|911.4|911.2|911.8|911.4|911.4|911.2|11985
1637591960000|2021-11-22 14:39:20|911.2|911|910.8|910.4|911.2|911|910.6|910.2|18084
1637591970000|2021-11-22 14:39:30|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910|1738
1637591990000|2021-11-22 14:39:50|910.2|910|910.2|909.8|910.2|910|909.6|909.4|17224
1637592000000|2021-11-22 14:40:00|910|909.6|909.6|909.2|910|909.6|909.6|909|8057
1637592010000|2021-11-22 14:40:10|909.4|909|910|909.6|910|909.8|909.4|909|9238
1637592020000|2021-11-22 14:40:20|909.8|909.4|910|909.4|910.2|909.6|909.6|909.2|2304
1637592030000|2021-11-22 14:40:30|910.2|909.6|910.2|909.6|910.2|909.8|910|909.4|2728
1637592040000|2021-11-22 14:40:40|910|909.8|909.6|909.2|910|909.8|909.6|909.2|1580
1637592050000|2021-11-22 14:40:50|909.4|909|909.6|909.2|909.6|909.2|909.2|909|9804
1637592060000|2021-11-22 14:41:00|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|201
1637592080000|2021-11-22 14:41:20|909.6|909.2|909|908.4|909.6|909.2|908.8|908.4|14080
1637592090000|2021-11-22 14:41:30|908.8|908.6|908.6|908.2|909|908.6|908.6|908.2|5995
1637592100000|2021-11-22 14:41:40|908.8|908.4|908.8|908.6|908.8|908.6|908.6|908.2|0
1637592110000|2021-11-22 14:41:50|908.6|908.4|908.6|908.4|908.8|908.4|908.6|908.4|5196
1637592120000|2021-11-22 14:42:00|908.4|908.2|908.8|908.4|909.2|908.8|908.4|908.2|11664
1637592130000|2021-11-22 14:42:10|909|908.6|908.6|908.4|909|908.8|908.6|908.4|1605
1637592140000|2021-11-22 14:42:20|908.4|908.2|908.4|908.2|908.4|908.2|908.4|908.2|92
1637592150000|2021-11-22 14:42:30|908.6|908.4|908.8|908.4|908.8|908.4|908.4|908.4|1856
1637592160000|2021-11-22 14:42:40|908.6|908.2|908.6|908.2|909|908.4|908.2|908|7947
1637592170000|2021-11-22 14:42:50|908.4|908|908.4|908|908.6|908|908.2|908|61
1637592180000|2021-11-22 14:43:00|||||||||1095
1637592190000|2021-11-22 14:43:10|908.2|907.8|907.8|907.4|908.4|907.8|907.8|907.4|5718
1637592200000|2021-11-22 14:43:20||907.2||907.4||907.4||907.2|0
1637592210000|2021-11-22 14:43:30|908|907.6|908|907.8|908|907.8|908|907.6|3751
1637592220000|2021-11-22 14:43:40|907.8|907.6|907.8|907.4|908|907.6|907.8|907.4|255
1637592230000|2021-11-22 14:43:50|908|907.6|908.6|908.2|908.8|908.2|908|907.6|6818
1637592240000|2021-11-22 14:44:00|908.8|908.4|909.4|909|909.4|909|908.8|908.4|10651
1637592250000|2021-11-22 14:44:10|909.6|909.2|909.6|909.2|909.8|909.2|909.6|909.2|525
1637592270000|2021-11-22 14:44:30|909.8|909.4|910|909.4|910|909.4|909.8|909.4|0
1637592280000|2021-11-22 14:44:40||909.6||909.6||909.6||909.6|0
1637592300000|2021-11-22 14:45:00|910.2|909.8|910.2|909.8|910.4|909.8|910.2|909.8|2050
1637592310000|2021-11-22 14:45:10|910|909.6|909.8|909.4|910|909.6|909.6|909.4|13241
1637592320000|2021-11-22 14:45:20|909.6|909.2|909.8|909.4|910|909.6|909.6|909.2|1890
1637592330000|2021-11-22 14:45:30|910|909.6|910|909.6|910|909.6|910|909.6|1142
1637592340000|2021-11-22 14:45:40|909.8||909.8||909.8||909.8||0
1637592350000|2021-11-22 14:45:50||909.4||909.6||909.6||909.4|991
1637592360000|2021-11-22 14:46:00|909.6|909.4|909.8|909.4|909.8|909.6|909.6|909.4|3095
1637592370000|2021-11-22 14:46:10|909.6|909.2|909.4|909|909.6|909.2|909.4|909|5325
1637592390000|2021-11-22 14:46:30|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|636
1637592400000|2021-11-22 14:46:40|909.4|909|909|908.6|909.6|909|908.8|908.6|28337
1637592410000|2021-11-22 14:46:50|909.2|908.8|909.6|909.2|909.6|909.2|909.2|908.8|4015
1637592420000|2021-11-22 14:47:00|909.4|909|909.4|909|909.6|909|909.2|908.8|2401
1637592430000|2021-11-22 14:47:10|909.2|908.8|908.6|908.2|909.2|909|908.6|908.2|8828
1637592440000|2021-11-22 14:47:20|908.4|908|908.2|907.8|908.4|908|908.2|907.8|4567
1637592450000|2021-11-22 14:47:30|908|907.6|908.4|908|908.4|908|908|907.6|879
1637592460000|2021-11-22 14:47:40|908.2|908.2|908.6|908.2|908.6|908.2|908.2|908.2|5039
1637592470000|2021-11-22 14:47:50|908.8|908.4|908.6|908.4|908.8|908.6|908.6|908.4|15105
1637592480000|2021-11-22 14:48:00|908.8|908.6|909|908.8|909.2|908.8|908.8|908.4|10263
1637592490000|2021-11-22 14:48:10|908.8|908.6|908.6|908.2|908.8|908.6|908.4|908|3872
1637592500000|2021-11-22 14:48:20|908.4|908.4|908.6|908.2|908.6|908.4|908.4|908.2|1000
1637592510000|2021-11-22 14:48:30|908.4|908|908|907.6|908.4|908|908|907.6|2612
1637592530000|2021-11-22 14:48:50|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|3799
1637592540000|2021-11-22 14:49:00|908.4|908|908.6|908.2|908.6|908.2|908.4|907.8|9455
1637592560000|2021-11-22 14:49:20|908.8|908.4|908.8|908.4|909|908.4|908.8|908.4|53
1637592570000|2021-11-22 14:49:30|909|908.6|908.2|907.8|909|908.6|908.2|907.8|15620
1637592580000|2021-11-22 14:49:40|908.4|908|908.4|908|908.4|908.2|908.2|908|1356
1637592590000|2021-11-22 14:49:50|908.6|908.2|909|908.6|909|908.6|908.6|908|2285
1637592600000|2021-11-22 14:50:00|909.2|908.8|909.4|909|909.4|909|909.2|908.6|4573
1637592610000|2021-11-22 14:50:10|909.2|908.8|909.2|908.8|909.2|908.8|908.8|908.4|6607
1637592620000|2021-11-22 14:50:20|909|909|909.8|909.4|910|909.6|909|908.8|19803
1637592630000|2021-11-22 14:50:30|909.6||909.8||909.8||909.6||0
1637592640000|2021-11-22 14:50:40|910|909.6|909.8|909.4|910|909.8|909.8|909.4|2413
1637592650000|2021-11-22 14:50:50||909.6||909.4||909.6||909.4|0
1637592660000|2021-11-22 14:51:00|||||||||44
1637592670000|2021-11-22 14:51:10|909.6|909.2|909|908.6|909.8|909.2|909|908.6|25660
1637592680000|2021-11-22 14:51:20|908.8|908.4|908.4|908|908.8|908.6|908.4|908|18048
1637592690000|2021-11-22 14:51:30|908.6|908.2|908.6|908.2|908.8|908.4|908.4|908|6050
1637592700000|2021-11-22 14:51:40|908.4|908|908.4|908|908.6|908.2|908.2|907.8|16973
1637592710000|2021-11-22 14:51:50|908.2|907.8|908.2|907.8|908.2|908|908.2|907.8|0
1637592720000|2021-11-22 14:52:00|908.4|908|908.4|908|908.6|908.4|908.2|907.8|9527
1637592730000|2021-11-22 14:52:10|908.6|908.2|908.8|908.4|908.8|908.4|908.6|908.2|1991
1637592740000|2021-11-22 14:52:20|909|908.6|908.8|908.4|909|908.8|908.8|908.4|3318
1637592750000|2021-11-22 14:52:30|909|908.6|909|908.8|909|908.8|909|908.6|2805
1637592760000|2021-11-22 14:52:40|908.8|908.6|909|908.6|909|908.6|908.8|908.4|744
1637592770000|2021-11-22 14:52:50|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|0
1637592780000|2021-11-22 14:53:00|908.6|908.2|908.2|907.8|908.8|908.2|907.8|907.6|24389
1637592790000|2021-11-22 14:53:10|908.4|908|909|908.6|909|908.6|908.4|907.8|13541
1637592800000|2021-11-22 14:53:20|||||||||100
1637592810000|2021-11-22 14:53:30|909.2|908.8|909.4|909|909.4|909|909.2|908.8|7767
1637592820000|2021-11-22 14:53:40|909.2|909.2|909.6|909.2|909.6|909.2|909.2|909|9414
1637592830000|2021-11-22 14:53:50|||||||||386
1637592840000|2021-11-22 14:54:00|909.8|909.4|909.6|909.2|909.8|909.6|909.4|909.2|19449
1637592850000|2021-11-22 14:54:10|909.4|909|909.6|909.2|909.6|909.2|909|908.8|17851
1637592860000|2021-11-22 14:54:20||909.4||909.4||909.4||909.4|298
1637592870000|2021-11-22 14:54:30|909.8|909.6|909.8|909.4|910|909.8|909.8|909.4|743
1637592880000|2021-11-22 14:54:40|909.6||909.8||909.8||909.6||903
1637592890000|2021-11-22 14:54:50|909.6|909.2|909.2|908.8|909.8|909.2|909.2|908.8|4140
1637592900000|2021-11-22 14:55:00|909||909||909.2||909||0
1637592910000|2021-11-22 14:55:10|908.8|908.6|908.8|908.4|909|908.6|908.6|908.4|8548
1637592920000|2021-11-22 14:55:20|909|908.6|909|908.6|909|908.6|909|908.6|2236
1637592930000|2021-11-22 14:55:30|909.2|908.8|909.4|909|909.4|909|909.2|908.8|4210
1637592940000|2021-11-22 14:55:40|909.2|909.2|909.2|908.8|909.2|909.2|909.2|908.6|695
1637592950000|2021-11-22 14:55:50|909.4|909|909.4|909|909.6|909.2|909.4|909|3894
1637592960000|2021-11-22 14:56:00|909.2|908.8|908.8|908.6|909.2|908.8|908.8|908.6|7669
1637592970000|2021-11-22 14:56:10|909|908.8|909.4|909|909.4|909|908.8|908.8|525
1637592990000|2021-11-22 14:56:30|909.6|909.2|909.4|909.2|909.6|909.2|909.4|909.2|0
1637593000000|2021-11-22 14:56:40|909.2|909|909.2|908.8|909.2|909|909|908.8|10864
1637593010000|2021-11-22 14:56:50|909|908.6|909|908.6|909|908.6|908.8|908.4|13271
1637593020000|2021-11-22 14:57:00|908.8|908.8|909.2|909|909.2|909|908.8|908.8|1819
1637593040000|2021-11-22 14:57:20|909.4|908.8|909.2|908.8|909.4|909|909|908.8|8686
1637593050000|2021-11-22 14:57:30|909.4|909|909.4|909|909.4|909|909.4|909|1057
1637593060000|2021-11-22 14:57:40|909.2||909.2||909.4||909.2||638
1637593070000|2021-11-22 14:57:50|909.4||909.4||909.4||909.2||27
1637593090000|2021-11-22 14:58:10|909.2|908.8|909|908.8|909.4|908.8|909|908.8|7731
1637593100000|2021-11-22 14:58:20|908.8|908.6|908.6|908.2|909|908.6|908.4|908.2|8419
1637593150000|2021-11-22 14:59:10||908.4||908.4||908.4||908.4|0
1637593160000|2021-11-22 14:59:20|908.8|908.6|908.8|908.6|908.8|908.6|908.6|908.6|2507
1637593170000|2021-11-22 14:59:30|909|908.8|909.6|909|909.6|909.2|909|908.8|7222
1637593180000|2021-11-22 14:59:40|909.4|908.8|909.6|909.2|909.6|909.2|909.2|908.8|997
1637593200000|2021-11-22 15:00:00|909.8|909.4|909.8|909.4|910|909.4|909.6|909.4|6564
1637593210000|2021-11-22 15:00:10|910|909.6|910.2|909.8|910.2|909.8|910|909.6|2002
1637593220000|2021-11-22 15:00:20|910.4|910|910.4|910|910.4|910|910.4|910|3434
1637593230000|2021-11-22 15:00:30|910.6|910.2|911.4|911.2|911.4|911.2|910.6|910.2|8640
1637593240000|2021-11-22 15:00:40|911.2|911|911.4|911.2|911.4|911.2|911.2|910.8|3556
1637593250000|2021-11-22 15:00:50|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.4|1162
1637593260000|2021-11-22 15:01:00|911.6||911.8||911.8||911.6||2100
1637593270000|2021-11-22 15:01:10|912|911.6|912|911.6|912|911.6|912|911.6|1448
1637593280000|2021-11-22 15:01:20|912.2|911.8|912.6|912.4|912.6|912.4|912.2|911.8|5786
1637593290000|2021-11-22 15:01:30|912.8|912.6|912.8|912.6|912.8|912.6|912.8|912.4|1226
1637593300000|2021-11-22 15:01:40|913||913||913||913||4003
1637593330000|2021-11-22 15:02:10|913.2|912.8|913.8|913.6|914|913.6|913.2|912.8|32735
1637593340000|2021-11-22 15:02:20|913.6|913.4|913|912.6|913.8|913.4|913|912.6|10867
1637593360000|2021-11-22 15:02:40|912.8|912.8|912.6|912.2|912.8|912.8|912.6|912.2|7959
1637593370000|2021-11-22 15:02:50|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.4|2966
1637593380000|2021-11-22 15:03:00|913|912.6|913.6|913.2|913.6|913.2|913|912.4|3444
1637593400000|2021-11-22 15:03:20|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1637593410000|2021-11-22 15:03:30|914|913.6|914|913.6|914|913.6|914|913.6|2229
1637593420000|2021-11-22 15:03:40|913.8|913.4|913.4|913.2|913.8|913.4|913.4|913.2|7878
1637593430000|2021-11-22 15:03:50|913.2|913|913.2|912.8|913.2|913|913.2|912.8|2242
1637593440000|2021-11-22 15:04:00|913.4|913|913.2|912.8|913.8|913.4|913|912.8|6016
1637593450000|2021-11-22 15:04:10|913.4|913|913|912.6|913.4|913|913|912.6|908
1637593460000|2021-11-22 15:04:20|912.8|912.4|913|912.6|913|912.8|912.8|912.4|0
1637593470000|2021-11-22 15:04:30|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|2144
1637593480000|2021-11-22 15:04:40|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912|3070
1637593490000|2021-11-22 15:04:50|912.2|912|912|911.6|912.2|912|912|911.6|16265
1637593500000|2021-11-22 15:05:00|912.2|911.8|912.6|912.2|912.8|912.2|912.2|911.6|2565
1637593510000|2021-11-22 15:05:10|||||||||69
1637593520000|2021-11-22 15:05:20|912.8|912.4|913.6|913.2|913.6|913.2|912.6|912.4|40646
1637593540000|2021-11-22 15:05:40|913.4|913.4|913.4|913|913.4|913.4|913.4|913|10821
1637593550000|2021-11-22 15:05:50||913.2||913.2||913.2||913|0
1637593560000|2021-11-22 15:06:00|913.2|913|913.8|913.6|913.8|913.6|913.2|913|3380
1637593570000|2021-11-22 15:06:10||913.4||913.4||913.4||913.4|0
1637593580000|2021-11-22 15:06:20|913.6|913.2|913.4|913|913.8|913.2|913.4|913|3274
1637593600000|2021-11-22 15:06:40||913.2||913.2||913.2||913.2|0
1637593610000|2021-11-22 15:06:50|913.2|913|913.4|913|913.4|913|913.2|913|1186
1637593620000|2021-11-22 15:07:00|913.6|913.2|914|913.8|914|913.8|913.6|913|5718
1637593630000|2021-11-22 15:07:10|913.8|913.6|913.6|913|914|913.6|913.4|913|35466
1637593640000|2021-11-22 15:07:20|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|0
1637593660000|2021-11-22 15:07:40|913.4|913|913|912.6|913.6|913|912.8|912.6|17448
1637593670000|2021-11-22 15:07:50|913.2|912.8|913.2|912.8|913.2|913|913.2|912.8|1537
1637593680000|2021-11-22 15:08:00|913|912.6|913|912.6|913|912.6|912.8|912.6|3469
1637593700000|2021-11-22 15:08:20|||||||||300
1637593710000|2021-11-22 15:08:30|913.2|912.8|912.8|912.6|913.2|913|912.8|912.6|1147
1637593720000|2021-11-22 15:08:40|912.6|912.4|913|912.6|913|912.8|912.4|912.2|13931
1637593730000|2021-11-22 15:08:50|912.8|912.4|912.8|912.4|913|912.6|912.6|912.4|1263
1637593740000|2021-11-22 15:09:00|912.6|912.2|912.4|912.2|912.8|912.6|912.4|912.2|7917
1637593750000|2021-11-22 15:09:10|912.6||912.6||912.6||912.6||949
1637593760000|2021-11-22 15:09:20|912.8|912.4|913.6|913.2|913.6|913.2|912.8|912.2|7278
1637593770000|2021-11-22 15:09:30||913.4||913.4||913.4||913.4|0
1637593780000|2021-11-22 15:09:40|913.4|913.2|913.4|913|913.4|913.2|913.2|912.8|3449
1637593800000|2021-11-22 15:10:00|913.2|913.2|913|912.6|913.2|913.2|913|912.6|1905
1637593810000|2021-11-22 15:10:10|912.8|912.4|913|912.6|913|912.6|912.8|912.4|0
1637593820000|2021-11-22 15:10:20|913.2|912.8|913.6|913.2|913.6|913.2|913.2|912.8|2360
1637593830000|2021-11-22 15:10:30|913.4|913.4|913.6|913.2|913.6|913.4|913.4|913.2|1130
1637593840000|2021-11-22 15:10:40|913.8|913.4|913.8|913.6|913.8|913.6|913.8|913.2|25
1637593850000|2021-11-22 15:10:50|914|913.8|914|913.6|914|913.8|913.8|913.6|1816
1637593860000|2021-11-22 15:11:00|913.8|913.4|913.2|912.8|914|913.6|913|912.8|21481
1637593870000|2021-11-22 15:11:10|913.4|913|913.2|912.8|913.4|913|913.2|912.8|1517
1637593880000|2021-11-22 15:11:20|913.4|913|913.6|913.4|913.8|913.4|913.4|913|6978
1637593890000|2021-11-22 15:11:30||913.2||913.4||913.4||913.2|0
1637593900000|2021-11-22 15:11:40|913.8|913.6|913.6|913.2|913.8|913.6|913.6|913.2|13898
1637593910000|2021-11-22 15:11:50|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.2|0
1637593940000|2021-11-22 15:12:20|||||||||3500
1637593950000|2021-11-22 15:12:30|914|913.6|914|913.6|914|913.6|913.8|913.4|3661
1637593970000|2021-11-22 15:12:50|914.2|913.8|914|913.6|914.6|914.2|914|913.6|29560
1637593980000|2021-11-22 15:13:00|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|343
1637594010000|2021-11-22 15:13:30|914.4|914|914.6|914.2|914.6|914.2|914.4|913.8|6890
1637594030000|2021-11-22 15:13:50|914.4|914|914.2|913.8|914.6|914|914|913.8|8695
1637594040000|2021-11-22 15:14:00|914.4|914|914.2|913.8|914.4|914|914.2|913.8|0
1637594050000|2021-11-22 15:14:10|914|913.6|913.6|913.2|914|913.6|913.4|913.2|4797
1637594060000|2021-11-22 15:14:20|913.4|913|913.6|913.2|913.6|913.2|913.4|913|0
1637594070000|2021-11-22 15:14:30|913.8|913.4|913.8|913.6|913.8|913.6|913.8|913.4|5347
1637594080000|2021-11-22 15:14:40|913.6|913.4|913.6|913.2|913.8|913.4|913.4|913|1579
1637594090000|2021-11-22 15:14:50|913.4|913|913|912.6|913.6|913|913|912.4|7659
1637594100000|2021-11-22 15:15:00|913.2|912.8|913|912.6|913.2|913|913|912.6|824
1637594120000|2021-11-22 15:15:20|912.8|912.8|912.8|912.6|913|912.8|912.8|912.6|2691
1637594130000|2021-11-22 15:15:30|913|912.8|913|912.6|913|912.8|912.8|912.6|2845
1637594170000|2021-11-22 15:16:10|912.8|912.8|914|913.6|914|913.8|912.8|912.6|17827
1637594190000|2021-11-22 15:16:30|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|7028
1637594200000|2021-11-22 15:16:40|913.4|913|913.2|912.8|913.4|913|913|912.8|8510
1637594220000|2021-11-22 15:17:00|913.4|913|913.6|913.2|913.6|913.2|913.4|913|1535
1637594230000|2021-11-22 15:17:10|913.8|913.4|913.8|913.6|913.8|913.6|913.8|913.4|1339
1637594240000|2021-11-22 15:17:20|913.6|913.4|913.4|913|913.6|913.4|913.2|913|12238
1637594250000|2021-11-22 15:17:30|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|6284
1637594260000|2021-11-22 15:17:40|914|913.6|914|913.8|914|913.8|914|913.6|1154
1637594270000|2021-11-22 15:17:50|914.2|914|914.4|914|914.4|914|914.2|914|4511
1637594280000|2021-11-22 15:18:00|914.2|914.2|914.6|914.2|914.6|914.2|914.2|914.2|661
1637594290000|2021-11-22 15:18:10|914.8|914.4|914.6|914.2|914.8|914.6|914.4|914.2|6458
1637594300000|2021-11-22 15:18:20|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|62
1637594310000|2021-11-22 15:18:30|914.6||914.6||914.6||914.6||518
1637594320000|2021-11-22 15:18:40|914.4|914.2|914.6|914.2|914.8|914.4|914.4|914.2|2441
1637594330000|2021-11-22 15:18:50|914.8|914.4|914.8|914.4|915|914.8|914.6|914.2|4882
1637594340000|2021-11-22 15:19:00|915|914.6|915|914.6|915|914.6|914.8|914.6|2347
1637594350000|2021-11-22 15:19:10|915.2|914.8|915.4|915|915.4|915|915.2|914.8|53592
1637594360000|2021-11-22 15:19:20|915.2|915.2|915.2|915|915.4|915.2|915.2|915|8445
1637594370000|2021-11-22 15:19:30|915.4||915.4||915.4||915.4||364
1637594380000|2021-11-22 15:19:40|915.6|915.2|915.6|915.2|915.6|915.4|915.6|915.2|1814
1637594390000|2021-11-22 15:19:50|915.4|915|914.8|914.4|915.6|915|914.6|914.4|21812
1637594400000|2021-11-22 15:20:00|915|914.6|914.6|914.2|915.2|914.8|914|913.8|52297
1637594410000|2021-11-22 15:20:10|914.4|914.4|915.2|914.8|915.4|914.8|914.4|914.4|18092
1637594420000|2021-11-22 15:20:20|915.4|915|915.2|915|915.4|915.2|915|914.6|13491
1637594430000|2021-11-22 15:20:30|915.4|914.8|915.2|914.8|915.4|914.8|915|914.8|6088
1637594440000|2021-11-22 15:20:40|915.4|915|915.4|915|915.4|915|915.4|915|4520
1637594450000|2021-11-22 15:20:50|915.2|914.8|915.4|915|915.4|915.2|915.2|914.8|4258
1637594460000|2021-11-22 15:21:00|915.2||915.4||915.4||915.2||0
1637594470000|2021-11-22 15:21:10|915.2|914.8|914.4|913.8|915.2|914.8|914|913.8|79893
1637594480000|2021-11-22 15:21:20|914.2|914|914.4|914|914.6|914.2|914.2|913.8|3986
1637594490000|2021-11-22 15:21:30|914.6|914.2|914.6|914.2|914.8|914.4|914.2|914|25755
1637594510000|2021-11-22 15:21:50|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|718
1637594520000|2021-11-22 15:22:00|915|914.6|915.2|914.8|915.2|914.8|915|914.6|3285
1637594530000|2021-11-22 15:22:10|915.4|915|915.4|915|915.4|915|915.4|915|917
1637594590000|2021-11-22 15:23:10|915.2|914.8|915|914.6|915.4|914.8|914.6|914.4|39552
1637594600000|2021-11-22 15:23:20|914.8||914.8||914.8||914.8||3794
1637594610000|2021-11-22 15:23:30|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|805
1637594620000|2021-11-22 15:23:40|914.4|914.2|914.8|914.4|914.8|914.4|914.4|914.2|12955
1637594630000|2021-11-22 15:23:50|915|914.6|915|914.6|915|914.6|915|914.6|1976
1637594640000|2021-11-22 15:24:00||914.8||914.8||914.8||914.8|7896
1637594650000|2021-11-22 15:24:10|915.2||915.2||915.2||915.2||2511
1637594680000|2021-11-22 15:24:40|915|915|915.2|914.8|915.2|915|914.8|914.6|8307
1637594700000|2021-11-22 15:25:00|915|914.6|914.6|914.2|915|914.6|914.4|914.2|9783
1637594710000|2021-11-22 15:25:10|914.8|914.4|915.2|914.8|915.2|915|914.8|914.4|11514
1637594730000|2021-11-22 15:25:30|915|915|915.4|915|915.4|915|915|914.8|4119
1637594740000|2021-11-22 15:25:40|915.6|915.2|915.4|915|915.6|915.2|915.2|915|4885
1637594750000|2021-11-22 15:25:50|915.2|914.8|915|914.6|915.2|914.8|914.8|914.6|5712
1637594770000|2021-11-22 15:26:10|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|5844
1637594790000|2021-11-22 15:26:30|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|4697
1637594810000|2021-11-22 15:26:50|914.6|914.6|914.6|914.2|914.6|914.6|914.6|914.2|7866
1637594820000|2021-11-22 15:27:00|914.4|914|914.4|914|914.4|914.2|914.2|913.8|7676
1637594840000|2021-11-22 15:27:20||914.2||914.2||914.2||914|0
1637594850000|2021-11-22 15:27:30|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.4|6023
1637594870000|2021-11-22 15:27:50|914.6|914.2|914|913.6|914.8|914.2|914|913.6|6647
1637594890000|2021-11-22 15:28:10|913.8|913.4|913.4|913|914|913.4|913.4|913|7739
1637594920000|2021-11-22 15:28:40|913.6|913.2|913.4|913|913.6|913.4|913.2|913|7202
1637594930000|2021-11-22 15:28:50|913.2|912.8|913|912.6|913.2|912.8|913|912.4|2395
1637594940000|2021-11-22 15:29:00|912.8|912.4|912.8|912.4|913|912.6|912.8|912.4|0
1637594960000|2021-11-22 15:29:20|912.6|912.2|912|911.6|912.6|912.2|912|911.6|2007
1637594970000|2021-11-22 15:29:30|912.2|911.8|912|911.6|912.2|911.8|911.8|911.6|0
1637594990000|2021-11-22 15:29:50|911.8|911.4|911.6|911.2|911.8|911.4|911.4|911.2|1571
1637595000000|2021-11-22 15:30:00|911.4||911.4||911.4||911.4||0
1637595010000|2021-11-22 15:30:10|911.6|911.4|911.4|911.2|911.6|911.4|911.4|911.2|7616
1637595020000|2021-11-22 15:30:20|911.2|911|911.2|911|911.4|911|911.2|911|1215
1637595030000|2021-11-22 15:30:30|911|910.8|911.4|911|911.4|911|911|910.6|4868
1637595040000|2021-11-22 15:30:40|911.6|911.2|911.6|911.4|911.8|911.4|911.6|911|3646
1637595050000|2021-11-22 15:30:50|911.8|911.6|912|911.8|912|911.8|911.8|911.6|719
1637595060000|2021-11-22 15:31:00|912.2|912|912.4|912|912.4|912.2|912.2|911.8|11543
1637595070000|2021-11-22 15:31:10|912.6|912.2|912.6|912.2|912.8|912.4|912.4|912|1039
1637595080000|2021-11-22 15:31:20|912.4|911.8|912.2|911.8|912.6|911.8|912.2|911.8|17573
1637595090000|2021-11-22 15:31:30|912.4|912|912.6|912.2|912.8|912.4|912.4|912|4264
1637595100000|2021-11-22 15:31:40|912.4|912|912.4|912|912.6|912|912.2|912|2124
1637595130000|2021-11-22 15:32:10||912.2||912.2||912.2||912.2|0
1637595140000|2021-11-22 15:32:20|912.6|912|912.6|912.2|912.6|912.2|912.6|912|3802
1637595170000|2021-11-22 15:32:50|912.4|912.4|912.6|912.2|912.6|912.4|912.4|912.2|2899
1637595180000|2021-11-22 15:33:00|912.4|912|912|911.6|912.4|912|911.8|911.6|12952
1637595190000|2021-11-22 15:33:10||911.8||911.6||911.8||911.6|0
1637595200000|2021-11-22 15:33:20|911.8|911.4|911.6|911.2|911.8|911.4|911.4|911|3052
1637595220000|2021-11-22 15:33:40|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|2737
1637595230000|2021-11-22 15:33:50|911.6||911.8||911.8||911.6||676
1637595240000|2021-11-22 15:34:00|911.6|911.2|911.4|911.2|911.6|911.2|911.4|911.2|2835
1637595250000|2021-11-22 15:34:10|911.2|911|911|910.6|911.2|911|911|910.6|2005
1637595260000|2021-11-22 15:34:20|911.2|910.8|911.2|910.8|911.2|910.8|911|910.6|0
1637595270000|2021-11-22 15:34:30|911.4|911|911.8|911.4|911.8|911.4|911.2|911|10625
1637595280000|2021-11-22 15:34:40|912|911.6|912|911.6|912|911.6|911.8|911.4|0
1637595290000|2021-11-22 15:34:50|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|6521
1637595300000|2021-11-22 15:35:00|912|911.6|911.8|911.4|912|911.6|911.8|911.4|1409
1637595310000|2021-11-22 15:35:10|912|911.6|912|911.6|912|911.6|912|911.6|673
1637595320000|2021-11-22 15:35:20|912.2|911.8|912.6|912.2|912.6|912.2|912.2|911.8|5782
1637595330000|2021-11-22 15:35:30|912.4|912|912.6|912.2|912.8|912.4|912.4|912|2158
1637595340000|2021-11-22 15:35:40|912.4|912|912.2|911.8|912.6|912|911.8|911.6|20615
1637595350000|2021-11-22 15:35:50|912.4|912|912.6|912.4|913|912.6|912.2|912|8226
1637595360000|2021-11-22 15:36:00|912.8|912.2|913|912.6|913|912.6|912.8|912.2|294
1637595380000|2021-11-22 15:36:20|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|5001
1637595390000|2021-11-22 15:36:30|913||913||913||913||0
1637595400000|2021-11-22 15:36:40|912.8|912.6|912.2|911.8|912.8|912.6|912|911.6|14797
1637595410000|2021-11-22 15:36:50|912|911.6|911.8|911.4|912|911.6|911.8|911.4|500
1637595420000|2021-11-22 15:37:00|911.6|911.6|912|911.6|912.2|911.8|911.4|911|12408
1637595430000|2021-11-22 15:37:10|912.2|911.8|912|911.8|912.2|911.8|912|911.8|0
1637595440000|2021-11-22 15:37:20|911.8|911.6|911.8|911.4|911.8|911.6|911.6|911.2|3423
1637595460000|2021-11-22 15:37:40|911.6|911.2|911.4|911|911.8|911.2|911|910.6|15552
1637595470000|2021-11-22 15:37:50|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|3700
1637595480000|2021-11-22 15:38:00|911.8|911.4|911.6|911.2|912|911.8|911.4|911.2|24141
1637595490000|2021-11-22 15:38:10|911.4|911|911.2|910.8|911.4|911|911.2|910.8|7433
1637595510000|2021-11-22 15:38:30|911||911.2||911.2||911||140
1637595520000|2021-11-22 15:38:40|911|910.6|910.8|910.4|911|910.6|910.8|910.4|5495
1637595530000|2021-11-22 15:38:50|910.6|910.6|911|910.8|911.2|910.8|910.6|910.4|5560
1637595540000|2021-11-22 15:39:00|911.2|911|911|910.8|911.2|911|911|910.8|4964
1637595550000|2021-11-22 15:39:10|910.8|910.6|910.6|910.2|910.8|910.6|910.6|910.2|159
1637595560000|2021-11-22 15:39:20|910.8|910.4|910.6|910.2|910.8|910.6|910.6|910.2|1001
1637595590000|2021-11-22 15:39:50|910.8|910.4|910.4|910|910.8|910.4|910.2|910|2768
1637595600000|2021-11-22 15:40:00|910.6|910.2|910.4|910|910.6|910.2|910.2|910|6028
1637595610000|2021-11-22 15:40:10||910.2||910||910.2||910|67
1637595650000|2021-11-22 15:40:50|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|2258
1637595660000|2021-11-22 15:41:00|910.4|910|910.4|910.2|910.6|910.2|910.2|910|3013
1637595670000|2021-11-22 15:41:10|910.6||910.6||910.6||910.6||903
1637595680000|2021-11-22 15:41:20||910.4||910.4||910.4||910.4|1416
1637595690000|2021-11-22 15:41:30|910.8|910.6|910.8|910.4|910.8|910.6|910.6|910.2|7211
1637595700000|2021-11-22 15:41:40|910.6|910.2|910.4|910|910.6|910.2|910.2|910|7713
1637595710000|2021-11-22 15:41:50|910.2|909.8|910|909.8|910.2|909.8|909.8|909.4|5784
1637595720000|2021-11-22 15:42:00|909.8|909.6|909.6|909.4|909.8|909.6|909.6|909.4|13936
1637595730000|2021-11-22 15:42:10|909.8||909.8||909.8||909.8||145
1637595740000|2021-11-22 15:42:20|909.6|909.2|909.6|909.2|909.8|909.2|909.4|909|3137
1637595770000|2021-11-22 15:42:50|909.4|909|909.2|909|909.4|909|909.2|909|5258
1637595780000|2021-11-22 15:43:00||908.8||908.8||908.8||908.8|2000
1637595790000|2021-11-22 15:43:10|909|909|909.8|909.4|909.8|909.6|909|909|16343
1637595890000|2021-11-22 15:44:50|910|909.6|910|909.8|910|909.8|910|909.6|4304
1637595900000|2021-11-22 15:45:00|909.8|909.6|909.8|909.4|909.8|909.6|909.8|909.4|4788
1637595910000|2021-11-22 15:45:10|909.6|909.6|909.6|909.4|909.8|909.6|909.4|909.2|4894
1637595920000|2021-11-22 15:45:20|909.4|909.2|909.6|909.2|909.6|909.2|909.2|908.8|32989
1637595930000|2021-11-22 15:45:30|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|798
1637595940000|2021-11-22 15:45:40|909.8|909.4|910|909.6|910|909.8|909.8|909.4|6501
1637595960000|2021-11-22 15:46:00|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|3482
1637595970000|2021-11-22 15:46:10|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|0
1637595980000|2021-11-22 15:46:20|909.4|909|909.4|909|909.4|909|909.2|909|2173
1637595990000|2021-11-22 15:46:30|909.6|909.2|909.4|909|909.6|909.2|909.4|909|3485
1637596000000|2021-11-22 15:46:40|909.6|909.2|909.6|909.4|909.6|909.4|909.6|909.2|374
1637596010000|2021-11-22 15:46:50|909.8|909.6|910|909.6|910|909.6|909.8|909.6|1505
1637596050000|2021-11-22 15:47:30|910.2|909.8|910.2|910|910.2|910|910|909.6|15222
1637596070000|2021-11-22 15:47:50|910.4|910.2|910.4|910|910.6|910.4|910.4|910|7118
1637596100000|2021-11-22 15:48:20|910.2|910.2|910.2|910|910.2|910.2|910.2|910|1967
1637596110000|2021-11-22 15:48:30|910|909.8|909.8|909.4|910|909.8|909.6|909.4|24613
1637596120000|2021-11-22 15:48:40|909.6|909.2|909.4|909.2|909.6|909.2|909.4|909.2|745
1637596130000|2021-11-22 15:48:50||909||909.2||909.2||909|0
1637596140000|2021-11-22 15:49:00|909.2|909|909.2|908.8|909.2|909|909|908.8|3653
1637596150000|2021-11-22 15:49:10|909|909|909.2|908.8|909.2|909|909|908.8|1665
1637596160000|2021-11-22 15:49:20|909|909|909.2|908.8|909.2|909|909|908.8|927
1637596170000|2021-11-22 15:49:30|909.4|909|909.6|909.2|909.6|909.4|909.4|908.8|6039
1637596180000|2021-11-22 15:49:40||909.4||909.4||909.4||909.4|0
1637596190000|2021-11-22 15:49:50|909.4|909.2|909.2|908.8|909.6|909.2|909.2|908.8|11772
1637596200000|2021-11-22 15:50:00|909|908.6|908.8|908.6|909|908.8|908.8|908.6|2542
1637596210000|2021-11-22 15:50:10|909|908.8|909.2|908.8|909.2|908.8|909|908.8|3140
1637596230000|2021-11-22 15:50:30|909.4|909|909.8|909.4|910|909.6|909.4|908.8|17875
1637596240000|2021-11-22 15:50:40|||||||||5911
1637596250000|2021-11-22 15:50:50|910|909.6|910|909.6|910|909.8|909.8|909.4|3090
1637596270000|2021-11-22 15:51:10|909.8|909.4|910|909.6|910|909.6|909.6|909.4|13954
1637596300000|2021-11-22 15:51:40|909.8|909.4|909.4|909.2|909.8|909.4|909.4|909.2|5081
1637596310000|2021-11-22 15:51:50|909.6|909.4|909.6|909.4|909.8|909.4|909.6|909.4|1931
1637596320000|2021-11-22 15:52:00|909.8|909.6|909.8|909.4|909.8|909.6|909.8|909.4|2276
1637596340000|2021-11-22 15:52:20|910|909.6|910|909.6|910|909.8|910|909.6|8181
1637596360000|2021-11-22 15:52:40|910.2|909.8|910.2|910|910.2|910|910.2|909.8|4913
1637596370000|2021-11-22 15:52:50|910.4|910.2|910.4|910|910.4|910.2|910.4|910|2462
1637596380000|2021-11-22 15:53:00|910.2||910.4||910.4||910.2||773
1637596400000|2021-11-22 15:53:20|||||||||340
1637596410000|2021-11-22 15:53:30|910.2|909.8|910|909.8|910.2|909.8|910|909.8|9412
1637596420000|2021-11-22 15:53:40|909.8|909.6|909.8|909.6|910|909.6|909.8|909.6|1380
1637596430000|2021-11-22 15:53:50|910|909.8|909.8|909.6|910|909.8|909.8|909.6|5110
1637596440000|2021-11-22 15:54:00|910||910||910||909.8||0
1637596450000|2021-11-22 15:54:10|909.8||909.8||909.8||909.8||0
1637596470000|2021-11-22 15:54:30|909.6|909.4|909.6|909.4|909.8|909.4|909.6|909.2|7550
1637596480000|2021-11-22 15:54:40|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909|1586
1637596490000|2021-11-22 15:54:50||909||909||909||909|1022
1637596500000|2021-11-22 15:55:00|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909|2468
1637596510000|2021-11-22 15:55:10|909.8|909.4|909.8|909.6|909.8|909.6|909.6|909.4|11615
1637596520000|2021-11-22 15:55:20|910|909.8|910|909.6|910|909.8|910|909.6|1270
1637596540000|2021-11-22 15:55:40|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|13209
1637596560000|2021-11-22 15:56:00|909.8|909.4|909.6|909.2|909.8|909.4|909.4|909.2|5061
1637596570000|2021-11-22 15:56:10|909.4|909|909.2|908.8|909.4|909|909|908.8|11900
1637596590000|2021-11-22 15:56:30|909.4|909|909.6|909.2|909.6|909.2|909.4|909|5042
1637596610000|2021-11-22 15:56:50|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|4590
1637596630000|2021-11-22 15:57:10|910|909.6|910|909.6|910|909.8|910|909.6|3636
1637596650000|2021-11-22 15:57:30|909.8||909.8||909.8||909.8||1513
1637596660000|2021-11-22 15:57:40|||||||||5000
1637596670000|2021-11-22 15:57:50|910||910||910||910||2716
1637596690000|2021-11-22 15:58:10|||||||||1507
1637596710000|2021-11-22 15:58:30|909.8|909.4|909.8|909.4|910|909.4|909.6|909.4|3398
1637596720000|2021-11-22 15:58:40|909.6|909.2|909.4|909.2|909.6|909.2|909.4|909.2|3193
1637596730000|2021-11-22 15:58:50|||||||||146
1637596740000|2021-11-22 15:59:00|909.2|909|909|908.6|909.2|909|909|908.6|11727
1637596750000|2021-11-22 15:59:10||908.8||908.8||908.8||908.8|1947
1637596760000|2021-11-22 15:59:20|909.2||909.2||909.2||909||6743
1637596770000|2021-11-22 15:59:30|909|908.6|908.8|908.4|909|908.6|908.8|908.4|1355
1637596780000|2021-11-22 15:59:40|909|908.6|909.2|908.8|909.2|908.8|909|908.4|7235
1637596790000|2021-11-22 15:59:50|909||909||909.2||909||1494
1637596800000|2021-11-22 16:00:00|909.2|909|909.4|909.2|909.4|909.2|909|909|3990
1637596810000|2021-11-22 16:00:10|909.2|909|909.2|908.8|909.4|909|909|908.8|906
1637596820000|2021-11-22 16:00:20|909||909||909||909||0
1637596830000|2021-11-22 16:00:30|908.8|908.6|908.8|908.4|908.8|908.6|908.2|908|23162
1637596840000|2021-11-22 16:00:40|908.6|908.2|908.4|908.2|908.6|908.2|908.4|908.2|2303
1637596850000|2021-11-22 16:00:50|908.2|908|908|907.8|908.4|908|908|907.8|3971
1637596860000|2021-11-22 16:01:00|||||||||2381
1637596870000|2021-11-22 16:01:10|907.8|907.6|908.2|907.8|908.2|907.8|907.8|907.6|9581
1637596880000|2021-11-22 16:01:20|908.4|908|908.2|908|908.4|908.2|908.2|908|3988
1637596890000|2021-11-22 16:01:30|908.4|908.2|908.4|908.2|908.4|908.2|908.4|908|0
1637596900000|2021-11-22 16:01:40|908.6|908.4|908.6|908.2|908.8|908.4|908.6|908.2|1830
1637596910000|2021-11-22 16:01:50||908.4||908.4||908.4||908.4|2248
1637596920000|2021-11-22 16:02:00|||||||||428
1637596930000|2021-11-22 16:02:10|908.8|908.6|908.8|908.4|909|908.6|908.6|908.4|10806
1637596950000|2021-11-22 16:02:30|||||||||1700
1637596960000|2021-11-22 16:02:40|908.6|908.2|908.4|908|908.6|908.2|908.4|908|3405
1637596970000|2021-11-22 16:02:50|908.2|907.8|908.4|908|908.4|908.2|908|907.8|31384
1637596980000|2021-11-22 16:03:00|908.6|908.2|908.6|908.2|908.6|908.4|908.4|908.2|2113
1637596990000|2021-11-22 16:03:10|908.4|908|908.4|908|908.4|908|908.2|908|1311
1637597000000|2021-11-22 16:03:20|908.2|908.2|908.2|907.8|908.2|908.2|908.2|907.8|7286
1637597020000|2021-11-22 16:03:40|908|907.6|908|907.6|908|907.6|907.8|907.6|217
1637597040000|2021-11-22 16:04:00|||||||||153
1637597050000|2021-11-22 16:04:10|907.8|907.8|908|907.6|908|907.8|907.8|907.6|14585
1637597060000|2021-11-22 16:04:20|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|1362
1637597070000|2021-11-22 16:04:30|||||||||30
1637597080000|2021-11-22 16:04:40|907.6|907.2|907.8|907.6|907.8|907.6|907.4|907.2|19197
1637597090000|2021-11-22 16:04:50|907.6|907.4|908|907.4|908|907.6|907.6|907.2|2451
1637597100000|2021-11-22 16:05:00|908.4|907.6|908.8|908.2|908.8|908.2|908.4|907.6|3240
1637597110000|2021-11-22 16:05:10|908.6|908|908.6|908|908.8|908.2|908.6|908|4070
1637597120000|2021-11-22 16:05:20|||||||||742
1637597130000|2021-11-22 16:05:30|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|216
1637597140000|2021-11-22 16:05:40|908.2||908.2||908.2||908.2||0
1637597150000|2021-11-22 16:05:50||907.6||907.6||907.6||907.6|22
1637597160000|2021-11-22 16:06:00|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|20
1637597190000|2021-11-22 16:06:30|908|907.4|908|907.4|908|907.4|908|907.4|51
1637597200000|2021-11-22 16:06:40||907.6||907.6||907.6||907.4|182
1637597220000|2021-11-22 16:07:00|908.2|907.8|908.4|908|908.4|908|908.2|907.8|0
1637597230000|2021-11-22 16:07:10|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|26
1637597240000|2021-11-22 16:07:20||908||908||908.2||908|0
1637597280000|2021-11-22 16:08:00|||||||||1176
1637597290000|2021-11-22 16:08:10||908.2||908.2||908.2||908.2|2938
1637597300000|2021-11-22 16:08:20|908.8||908.8||908.8||908.8||0
1637597310000|2021-11-22 16:08:30|908.6|908|908.2|907.8|908.6|908|908.2|907.6|1115
1637597320000|2021-11-22 16:08:40|908.4|908|908.4|907.8|908.4|908|908.4|907.8|1062
1637597360000|2021-11-22 16:09:20|||||||||915
1637597380000|2021-11-22 16:09:40|908.6|908|908.8|908.2|908.8|908.2|908.6|908|68
1637597400000|2021-11-22 16:10:00|909|908.4|909.2|908.6|909.2|908.6|909|908.4|1115
1637597410000|2021-11-22 16:10:10|909||909||909||909||0
1637597420000|2021-11-22 16:10:20|909.2||909||909.2||909||3
1637597430000|2021-11-22 16:10:30|909.2||909.2||909.2||909.2||0
1637597440000|2021-11-22 16:10:40|909||909||909||909||0
1637597450000|2021-11-22 16:10:50|909.2||909.2||909.2||909.2||203
1637597490000|2021-11-22 16:11:30|909|908.4|909|908.4|909|908.4|909|908.4|0
1637597510000|2021-11-22 16:11:50|908.6|908|908.6|908|908.6|908|908.6|908|545
1637597520000|2021-11-22 16:12:00|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|0
1637597560000|2021-11-22 16:12:40|||||||||927
1637597570000|2021-11-22 16:12:50||908.4||908.2||908.4||908.2|343
1637597580000|2021-11-22 16:13:00|909|908.6|909|908.6|909|908.6|909|908.6|920
1637597590000|2021-11-22 16:13:10|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|0
1637597620000|2021-11-22 16:13:40|||||||||300
1637597630000|2021-11-22 16:13:50|908.4|908|908.4|908|908.4|908|908.4|908|292
1637597640000|2021-11-22 16:14:00|908.6||908.6||908.6||908.6||33
1637597650000|2021-11-22 16:14:10|909|908.4|909|908.4|909|908.4|909|908.4|2
1637597660000|2021-11-22 16:14:20|908.8||908.8||908.8||908.8||0
1637597670000|2021-11-22 16:14:30|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|182
1637597690000|2021-11-22 16:14:50|||||||||3228
1637597700000|2021-11-22 16:15:00|909|908.4|909|908.4|909|908.4|909|908.4|40
1637597710000|2021-11-22 16:15:10|||||||||1
1637597720000|2021-11-22 16:15:20|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|728
1637597750000|2021-11-22 16:15:50|909||909.2||909.2||909||719
1637597770000|2021-11-22 16:16:10|908.6|908.2|908.6|908|908.8|908.2|908.6|908|3210
1637597790000|2021-11-22 16:16:30|||||||||840
1637597820000|2021-11-22 16:17:00|908.2|907.6|907.8|907.2|908.2|907.6|907.8|907.2|642
1637597830000|2021-11-22 16:17:10|907.6||907.6||907.6||907.6||0
1637597840000|2021-11-22 16:17:20||907||907.2||907.2||907|1074
1637597850000|2021-11-22 16:17:30|907.4|907|907.2|906.8|907.4|907|907.2|906.8|941
1637597860000|2021-11-22 16:17:40|907|906.6|907|906.6|907|906.6|907|906.6|1404
1637597870000|2021-11-22 16:17:50|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|485
1637597880000|2021-11-22 16:18:00|||||||||333
1637597890000|2021-11-22 16:18:10|||||||||100
1637597900000|2021-11-22 16:18:20|907|906.6|907.2|906.8|907.2|906.8|907|906.6|932
1637597910000|2021-11-22 16:18:30|907|906.4|907|906.4|907|906.4|907|906.4|0
1637597920000|2021-11-22 16:18:40|907.2|906.6|907|906.4|907.2|906.6|907|906.4|344
1637597930000|2021-11-22 16:18:50|907.2|906.6|907.2|906.6|907.2|906.6|907.2|906.6|0
1637597950000|2021-11-22 16:19:10|907||907.2||907.2||907||0
1637597960000|2021-11-22 16:19:20|907|906.4|907|906.4|907.2|906.6|907|906.4|0
1637597970000|2021-11-22 16:19:30|906.8|906.6|906.8|906.2|906.8|906.6|906.8|906.2|2007
1637597980000|2021-11-22 16:19:40|906.6|906|906.6|906|906.6|906|906|905.6|2076
1637597990000|2021-11-22 16:19:50|||||||||457
1637654460000|2021-11-23 08:01:00|904|900|900.6|900|904|900.6|900.2|898|263729
1637654470000|2021-11-23 08:01:10|900.2|900.2|901|900.4|901|900.6|900.2|900|24613
1637654480000|2021-11-23 08:01:20|901.4|900.2|901.2|900.2|902.4|901.4|901.2|900|1478
1637654490000|2021-11-23 08:01:30|901|900|901.8|900.8|902.2|901|901|900|4032
1637654500000|2021-11-23 08:01:40||901||901||901||901|0
1637654510000|2021-11-23 08:01:50|902.2|901.2|902.8|902|902.8|902|902.2|901.2|4629
1637654520000|2021-11-23 08:02:00|903||903||903||903||2335
1637654530000|2021-11-23 08:02:10|||||||||377
1637654550000|2021-11-23 08:02:30|903.4|902.2|904.2|903|904.2|903|903|902.2|10163
1637654570000|2021-11-23 08:02:50|904.6|903.2|904.8|903.6|905|903.6|904.6|903.2|1765
1637654580000|2021-11-23 08:03:00|905|903.8|905|903.8|905|903.8|905|903.8|984
1637654600000|2021-11-23 08:03:20|905.2|904|905.4|904.2|905.4|904.2|905|904|6245
1637654610000|2021-11-23 08:03:30|905.6|904.6|905.6|904.6|905.6|904.6|905.6|904.6|484
1637654620000|2021-11-23 08:03:40|905.8|904.8|906.2|905.4|906.2|905.4|905.8|904.8|3354
1637654630000|2021-11-23 08:03:50|906.6||906.6||906.6||906.4||2328
1637654640000|2021-11-23 08:04:00|906.2||906.6||906.6||906.2||2842
1637654660000|2021-11-23 08:04:20|906.4|905.8|906.2|905.2|906.4|905.8|905.2|904.8|16483
1637654670000|2021-11-23 08:04:30|906|905|905.2|904.2|906|905|905.2|904.2|7162
1637654700000|2021-11-23 08:05:00|905|903.8|903.8|903.2|905|903.8|903.8|903.2|7698
1637654710000|2021-11-23 08:05:10|904|903.4|903.4|902.6|904.2|903.8|903.4|902.4|15833
1637654720000|2021-11-23 08:05:20|903.2|902.4|902.8|902.2|903.2|902.4|902.8|902.2|7994
1637654730000|2021-11-23 08:05:30|902.6|902|902.4|901.4|902.6|902|902.4|901.4|926
1637654740000|2021-11-23 08:05:40|902.2||902.2||902.2||902.2||0
1637654750000|2021-11-23 08:05:50|902.4|901.6|903|902.2|903|902.2|902.4|901.6|3557
1637654760000|2021-11-23 08:06:00|903.2|902.4|905.2|904.4|905.4|904.4|903|902.4|11525
1637654770000|2021-11-23 08:06:10|905.4|904.2|904.4|903.6|905.4|904.2|904.4|903.4|6098
1637654780000|2021-11-23 08:06:20|904.6|903.8|906|905|906|905|904.6|903.8|2573
1637654790000|2021-11-23 08:06:30|905.8|904.8|906|905|906|905.2|905.6|904.8|0
1637654800000|2021-11-23 08:06:40|905.8|904.8|905.6|904.8|906|905|905.6|904.8|0
1637654810000|2021-11-23 08:06:50|905.8|905|906.2|905.4|906.6|905.8|905.6|905|6393
1637654820000|2021-11-23 08:07:00|906||906||906||906||0
1637654830000|2021-11-23 08:07:10|905.8|905|905.2|904.6|906|905|905.2|904.6|7679
1637654840000|2021-11-23 08:07:20|905.4|904.8|905.6|904.8|906|905.2|905.4|904.8|6205
1637654850000|2021-11-23 08:07:30|905.4|905|906|905.2|906|905.4|905.4|905|376
1637654860000|2021-11-23 08:07:40|906.2|905.4|907|906.4|907.4|906.6|906.2|905.4|3698
1637654870000|2021-11-23 08:07:50|907.4|906.6|906.8|906.4|907.6|906.6|906.8|906.4|1254
1637654890000|2021-11-23 08:08:10|906.6|906.2|907.6|906.8|907.6|907|906.4|905.8|7126
1637654900000|2021-11-23 08:08:20|907.4|906.6|907|906|907.6|906.8|907|906|0
1637654910000|2021-11-23 08:08:30|907.2|906.2|907.4|906.6|907.6|906.8|907|906|0
1637654920000|2021-11-23 08:08:40|907.6|906.8|907.8|907|907.8|907|907.4|906.6|708
1637654940000|2021-11-23 08:09:00|907.6|907.2|907.8|907|908|907.2|907.6|907|2057
1637654950000|2021-11-23 08:09:10||907.2||907||907.2||907|0
1637654960000|2021-11-23 08:09:20|907.6|906.8|905.6|905|907.8|906.8|905.6|905|14931
1637654970000|2021-11-23 08:09:30|905.4|905.2|905.6|905|905.6|905.2|905.4|905|6423
1637654980000|2021-11-23 08:09:40|905.4|904.8|905.4|904.8|905.4|904.8|905.2|904.8|65
1637654990000|2021-11-23 08:09:50|905.6|905|905.6|904.8|905.8|905.2|905.6|904.8|3556
1637655000000|2021-11-23 08:10:00|905.4|905|906.2|905.4|906.2|905.6|905.4|904.8|4203
1637655010000|2021-11-23 08:10:10|906.4|905.6|906.4|905.6|906.4|905.6|906|905.4|3583
1637655020000|2021-11-23 08:10:20|906.6|905.8|907|906.2|907|906.2|906.4|905.8|2292
1637655030000|2021-11-23 08:10:30|906.8|906|907|906.4|907|906.4|906.6|906|822
1637655040000|2021-11-23 08:10:40|906.8|906.2|906.8|906|907|906.2|906.6|906|3477
1637655060000|2021-11-23 08:11:00|906.6|906.2|906.6|906|906.6|906.2|906.4|906|2124
1637655070000|2021-11-23 08:11:10|906.4|905.8|905.8|905.2|906.4|905.8|905.4|904.8|18504
1637655080000|2021-11-23 08:11:20|906|905.4|906.2|905.6|906.2|905.6|906|905.2|368
1637655090000|2021-11-23 08:11:30|906.4|906|906.4|905.6|906.6|906.4|906|905.2|4776
1637655100000|2021-11-23 08:11:40|906.2|905.8|906|905.4|906.6|906|906|905.2|71
1637655110000|2021-11-23 08:11:50|906.2|905.6|906.8|906|907|906.4|906.2|905.4|2407
1637655120000|2021-11-23 08:12:00|906.6|906.2|908.2|907.4|908.4|908|906.4|906.2|26114
1637655130000|2021-11-23 08:12:10|908.4|907.6|908.2|907.6|908.4|907.8|908|907.4|6091
1637655140000|2021-11-23 08:12:20|908|907.4|908|907.4|908.4|908|908|907.4|6811
1637655150000|2021-11-23 08:12:30|908.2|907.6|908|907.4|908.4|907.6|908|907.4|0
1637655160000|2021-11-23 08:12:40|907.8|907.2|906.8|906.4|907.8|907.2|906.8|906.4|6514
1637655170000|2021-11-23 08:12:50|906.6|906.2|906.4|905.6|906.6|906.2|906.4|905.6|49
1637655180000|2021-11-23 08:13:00|906|905.4|905.6|905.2|906.2|905.6|905.6|905.2|4154
1637655190000|2021-11-23 08:13:10||905||904.8||905||904.8|0
1637655200000|2021-11-23 08:13:20||905||904.8||905||904.8|0
1637655210000|2021-11-23 08:13:30|905|904.6|905|904.2|905|904.6|904.8|904.2|764
1637655220000|2021-11-23 08:13:40|904.8|904.4|904.4|903.6|905|904.6|904.4|903.6|9587
1637655230000|2021-11-23 08:13:50|904.2|903.8|903.6|903.2|904.2|903.8|903.6|903|3481
1637655240000|2021-11-23 08:14:00|903.8|903.4|904|903.4|904|903.6|903.6|903|9394
1637655250000|2021-11-23 08:14:10|904.2|903.6|904|903.6|904.2|904|904|903.6|13942
1637655260000|2021-11-23 08:14:20|||||||||135
1637655270000|2021-11-23 08:14:30|904.2|903.8|904.2|903.8|904.2|904|904|903.8|5548
1637655280000|2021-11-23 08:14:40|904|903.6|903.8|903.4|904|903.6|903.8|903.4|7344
1637655290000|2021-11-23 08:14:50|904|903.6|903.6|903.2|904|903.6|903.4|903.2|5608
1637655300000|2021-11-23 08:15:00|903.8|903.4|905.4|904.8|905.4|904.8|903.8|903.2|18967
1637655310000|2021-11-23 08:15:10|905.6|905|906|905.4|906.4|905.6|905.4|904.8|4508
1637655320000|2021-11-23 08:15:20|905.8|905.2|905.4|905|905.8|905.2|905.4|905|1462
1637655330000|2021-11-23 08:15:30|905.6|905.2|906|905.6|906.2|905.6|905.6|905|34
1637655340000|2021-11-23 08:15:40|906.2|905.8|905.8|905.4|906.6|905.8|905.8|905.4|3657
1637655350000|2021-11-23 08:15:50|906|905.6|906|905.4|906.2|905.6|905.8|905.4|2764
1637655360000|2021-11-23 08:16:00|905.8|905.2|905.8|905.2|906|905.2|905.6|905.2|3331
1637655370000|2021-11-23 08:16:10|905.6||905.6||905.6||905.6||0
1637655380000|2021-11-23 08:16:20|905.4|905|904.8|904.6|905.4|905|904.8|904.6|6878
1637655390000|2021-11-23 08:16:30|904.6|904.4|904.6|904.2|904.8|904.6|904.6|904.2|947
1637655400000|2021-11-23 08:16:40|904.8|904.4|905.2|904.6|905.2|904.6|904.8|904.2|4829
1637655410000|2021-11-23 08:16:50|904.8|904.4|903.8|903.2|905.2|904.8|903.6|903.2|17483
1637655420000|2021-11-23 08:17:00|903.6|903.4|903.6|903.2|903.8|903.4|903.4|903|8582
1637655440000|2021-11-23 08:17:20|903.4||903.6||903.6||903.4||50
1637655450000|2021-11-23 08:17:30|903.8|903.4|904|903.6|904|903.6|903.8|903.2|6528
1637655460000|2021-11-23 08:17:40|904.2|903.8|904.6|904|904.6|904|904.2|903.8|1128
1637655480000|2021-11-23 08:18:00|904.4|904.2|905|904.4|905.6|905|904.4|904.2|8185
1637655490000|2021-11-23 08:18:10|905.2|904.6|906|905.6|906|905.6|905.2|904.6|3525
1637655500000|2021-11-23 08:18:20|906.2|905.8|906.2|905.6|906.6|905.8|906|905.6|2556
1637655510000|2021-11-23 08:18:30|906.4|905.8|905.8|905|906.4|905.8|905.6|905|1975
1637655520000|2021-11-23 08:18:40|905.6|905.2|906.8|906.2|907|906.2|905.4|905|1250
1637655530000|2021-11-23 08:18:50|907|906.4|906.8|906.2|907|906.4|906.8|906.2|0
1637655540000|2021-11-23 08:19:00|906.6|906|905.4|905|906.6|906|905|904.8|17836
1637655550000|2021-11-23 08:19:10|905.2||905.2||905.2||905.2||0
1637655560000|2021-11-23 08:19:20|905|904.6|904.8|904.4|905|904.6|904.8|904.2|794
1637655570000|2021-11-23 08:19:30|904.6|904.2|904|903.6|904.6|904.2|904|903.6|0
1637655580000|2021-11-23 08:19:40|903.6|903.4|903.8|903.4|904.4|903.8|903.6|903.2|6526
1637655590000|2021-11-23 08:19:50|904|903.6|903.8|903.4|904.2|903.6|903.8|903.4|1539
1637655600000|2021-11-23 08:20:00|903.4|903.2|903.4|902.6|903.4|903.2|903|902.4|2614
1637655610000|2021-11-23 08:20:10|903.2|902.8|903.4|902.8|903.4|903|903.2|902.6|194
1637655620000|2021-11-23 08:20:20||902.6||902.6||902.6||902.6|0
1637655630000|2021-11-23 08:20:30|903.2|902.8|904.4|904|904.4|904|903.2|902.6|9274
1637655640000|2021-11-23 08:20:40|904.6|904.2|904.8|904.2|905.2|904.6|904.6|904|3021
1637655650000|2021-11-23 08:20:50|905|904.4|905.6|905|905.8|905.4|905|904.4|24
1637655680000|2021-11-23 08:21:20|905.4|904.8|904|903.6|905.4|904.8|904|903.2|6370
1637655690000|2021-11-23 08:21:30|904.2|903.4|904|903.4|904.2|904|904|903.4|3407
1637655700000|2021-11-23 08:21:40|904.2|903.6|904.2|903.4|904.2|903.6|904|903.4|0
1637655710000|2021-11-23 08:21:50|904|903.6|904.2|903.6|904.2|903.6|904|903.6|0
1637655720000|2021-11-23 08:22:00|904|903.8|904.6|904|904.6|904.2|904|903.8|13374
1637655730000|2021-11-23 08:22:10|904.8|904.2|904.8|904.4|904.8|904.4|904.8|904.2|1190
1637655740000|2021-11-23 08:22:20|904.6|904.6|904.6|904.2|904.8|904.6|904.6|904|1703
1637655750000|2021-11-23 08:22:30|904.4|904|904.4|904|904.6|904.2|904.4|904|6
1637655760000|2021-11-23 08:22:40|904.2|903.6|904|903.4|904.2|903.6|904|903.4|4116
1637655770000|2021-11-23 08:22:50|904.2||903.8||904.2||903.8||2726
1637655780000|2021-11-23 08:23:00|903.6|903.2|902.6|902.2|903.8|903.2|902.6|902.2|2555
1637655790000|2021-11-23 08:23:10|902.4|902|902.4|901.8|902.4|902|902.2|901.6|334
1637655800000|2021-11-23 08:23:20|902.2||902.2||902.2||902.2||0
1637655810000|2021-11-23 08:23:30|902|901.6|902|901.6|902.2|901.6|902|901.6|3299
1637655820000|2021-11-23 08:23:40|901.8|901.2|902.4|902|902.4|902|901.6|901.2|14656
1637655830000|2021-11-23 08:23:50|902|901.8|902.2|901.6|902.2|901.8|902|901.4|102
1637655840000|2021-11-23 08:24:00|902|901.4|901.6|901.2|902|901.4|901.2|900.6|1469
1637655850000|2021-11-23 08:24:10|901.4|901|901.4|901|901.4|901.2|901.2|901|8303
1637655860000|2021-11-23 08:24:20|901.6|901.2|902|901.4|902|901.6|901.6|901.2|1527
1637655870000|2021-11-23 08:24:30|901.8|901.2|902.2|901.6|902.2|901.6|901.8|901.2|5040
1637655880000|2021-11-23 08:24:40|902.4|901.8|902.6|902|902.6|902|902.2|901.8|2936
1637655890000|2021-11-23 08:24:50|902.4||902.6||902.6||902.4||0
1637655900000|2021-11-23 08:25:00|902.4||902.4||902.4||902.4||0
1637655910000|2021-11-23 08:25:10|902.6|902.2|902.8|902.2|902.8|902.2|902.6|902.2|1058
1637655920000|2021-11-23 08:25:20|902.6|902|902|901.8|902.6|902|902|901.8|5019
1637655930000|2021-11-23 08:25:30|902.2|902|902.8|902.4|902.8|902.4|902.2|902|2046
1637655940000|2021-11-23 08:25:40|902.6||902.8||902.8||902.6||2040
1637655950000|2021-11-23 08:25:50|902.6|902.2|902.6|902.2|902.8|902.2|902.4|901.8|4195
1637655960000|2021-11-23 08:26:00|902.8|902.6|903.4|902.8|903.6|903|902.8|902.4|5870
1637655970000|2021-11-23 08:26:10|903.2||903.2||903.2||903||760
1637655990000|2021-11-23 08:26:30|903|903|903.6|903|903.6|903|903|903|971
1637656000000|2021-11-23 08:26:40|903.8|903.2|903.8|903.4|903.8|903.4|903.6|903.2|0
1637656010000|2021-11-23 08:26:50|904|903.6|904|903.8|904.4|903.8|904|903.6|2481
1637656020000|2021-11-23 08:27:00|904.2|903.6|904.4|903.8|904.4|904|904|903.4|1303
1637656030000|2021-11-23 08:27:10|904.2|904|904.2|903.8|904.6|904|904|903.6|4113
1637656040000|2021-11-23 08:27:20|904|903.6|904.6|904|904.6|904|904|903.6|350
1637656050000|2021-11-23 08:27:30|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|0
1637656060000|2021-11-23 08:27:40|904.2|903.6|904.2|903.6|904.2|903.8|903.8|903.6|4008
1637656070000|2021-11-23 08:27:50|904|903.8|904.8|904.2|904.8|904.2|904|903.8|2312
1637656080000|2021-11-23 08:28:00|905|904.4|904.4|904|905|904.4|904.4|903.8|0
1637656090000|2021-11-23 08:28:10|904.6|904.2|905.2|904.8|905.4|905|904.6|904.2|7565
1637656100000|2021-11-23 08:28:20|905|904.6|904.6|904|905|904.6|904.6|904|1903
1637656110000|2021-11-23 08:28:30|904.8|904.2|905.4|904.8|905.4|905.2|904.8|904|4235
1637656120000|2021-11-23 08:28:40|905.6|904.6|905.4|904.8|905.6|905|905|904.6|660
1637656130000|2021-11-23 08:28:50|905.6|905.2|905.6|905|906|905.4|905.6|905|102
1637656140000|2021-11-23 08:29:00|905.4|904.8|905.4|904.8|905.6|905|905.4|904.8|0
1637656150000|2021-11-23 08:29:10|905.6|905|905.8|905.4|905.8|905.6|905.4|905|5270
1637656160000|2021-11-23 08:29:20|906|905.2|905.4|904.8|906|905.4|905.2|904.6|6343
1637656170000|2021-11-23 08:29:30|905.2|904.6|906|905.4|906|905.4|905.2|904.6|3433
1637656180000|2021-11-23 08:29:40|905.8|905.2|905.6|905.2|905.8|905.2|905.6|905.2|8
1637656190000|2021-11-23 08:29:50|905.8|905.4|906|905.4|906|905.6|905.6|905.2|0
1637656200000|2021-11-23 08:30:00|905.8|905.2|905|904.6|905.8|905.2|904.4|904|4943
1637656210000|2021-11-23 08:30:10|905.2|904.8|905.8|905.4|905.8|905.6|905|904.8|3833
1637656220000|2021-11-23 08:30:20|906|905.2|906|905.6|906.4|906|905.8|905.2|4498
1637656230000|2021-11-23 08:30:30|906.2|905.4|905.8|905.2|906.2|905.4|905.6|905|5478
1637656240000|2021-11-23 08:30:40|905.6|905|905|904.6|905.8|905.2|904.8|904.6|9714
1637656250000|2021-11-23 08:30:50|905.2|904.8|903.6|903|905.2|905|903.6|903|10466
1637656260000|2021-11-23 08:31:00|903.4|903.2|904.2|903.8|904.2|903.8|903.4|903|11134
1637656270000|2021-11-23 08:31:10|904|903.6|903.8|903.4|904|903.6|903.8|903.4|20
1637656280000|2021-11-23 08:31:20|904|903.6|904.2|903.8|904.2|904|904|903.6|1161
1637656310000|2021-11-23 08:31:50|904|903.6|904.4|903.8|904.4|904|904|903.6|4475
1637656320000|2021-11-23 08:32:00|904.2|904|904.4|904|904.4|904|904.2|903.8|38
1637656330000|2021-11-23 08:32:10|904.2|903.8|904.4|904|905|904.4|904.2|903.8|1426
1637656340000|2021-11-23 08:32:20|904.6|904.2|905|904.4|905|904.4|904.4|904|4747
1637656350000|2021-11-23 08:32:30|904.8|904.6|905|904.4|905|904.6|904.8|904.4|0
1637656360000|2021-11-23 08:32:40|904.8|904.6|905|904.4|905|904.6|904.8|904.4|333
1637656370000|2021-11-23 08:32:50|905.2|904.6|906|905.4|906|905.4|905.2|904.6|4312
1637656380000|2021-11-23 08:33:00|905.8|905.6|906|905.6|906|905.6|905.8|905.6|0
1637656390000|2021-11-23 08:33:10|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|1159
1637656420000|2021-11-23 08:33:40|906.4|906|906.4|906|906.4|906|906.4|906|3138
1637656430000|2021-11-23 08:33:50|906.2|906.2|905.8|905.2|906.2|906.2|905.6|905.2|7122
1637656440000|2021-11-23 08:34:00|905.6|905|905.8|905.4|905.8|905.4|905.6|905|0
1637656450000|2021-11-23 08:34:10|905.4|905.2|905.6|905|905.6|905.2|905.4|905|55
1637656460000|2021-11-23 08:34:20|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905|0
1637656470000|2021-11-23 08:34:30|905.4|905|905.6|905|905.6|905.2|905.4|905|53
1637656480000|2021-11-23 08:34:40||905.2||905.2||905.2||905|0
1637656490000|2021-11-23 08:34:50|905.4|905|905.4|905|905.6|905.2|905.4|905|882
1637656530000|2021-11-23 08:35:30|905.6|905.2|905|904.6|905.6|905.2|905|904.6|4215
1637656540000|2021-11-23 08:35:40|904.8|904.4|904.8|904.2|905|904.4|904.6|904|1735
1637656550000|2021-11-23 08:35:50|905|904.4|905.4|905|905.4|905|905|904.2|4591
1637656560000|2021-11-23 08:36:00|905.2|904.8|905.2|904.8|905.2|904.8|904.8|904.4|52
1637656570000|2021-11-23 08:36:10|905.4|905|905.6|905|905.8|905.2|905.4|905|1131
1637656580000|2021-11-23 08:36:20||905.2||905.2||905.2||905|0
1637656590000|2021-11-23 08:36:30|905.4|905|904.8|904.4|905.4|905|904.8|904.4|829
1637656600000|2021-11-23 08:36:40|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904|0
1637656620000|2021-11-23 08:37:00|904.4|904|903.8|903.4|904.4|904|903.8|903.4|3927
1637656640000|2021-11-23 08:37:20|904|903.6|903.8|903.4|904|903.6|903.8|903.4|1548
1637656650000|2021-11-23 08:37:30|904|903.6|904|903.4|904|903.6|904|903.4|1868
1637656660000|2021-11-23 08:37:40|903.8||903.8||904||903.8||0
1637656670000|2021-11-23 08:37:50|903.4|903.2|903.2|903|903.8|903.2|903|902.6|7628
1637656680000|2021-11-23 08:38:00||902.8||902.8||902.8||902.8|1000
1637656700000|2021-11-23 08:38:20|903.4|903|903.4|902.8|903.4|903|903.4|902.8|1216
1637656710000|2021-11-23 08:38:30||903||903||903||902.8|1050
1637656720000|2021-11-23 08:38:40|903.2|902.8|903.2|902.8|903.2|903|903.2|902.8|0
1637656730000|2021-11-23 08:38:50||903||903||903||903|164
1637656750000|2021-11-23 08:39:10|903|902.8|902.8|902.6|903|902.8|902.6|902.4|6626
1637656760000|2021-11-23 08:39:20|903|902.8|903.2|902.8|903.4|903|903|902.6|7446
1637656770000|2021-11-23 08:39:30|903.4|903|903.4|903|903.4|903|903.4|903|1162
1637656790000|2021-11-23 08:39:50|903.6|903.2|903.8|903.6|903.8|903.6|903.6|903.2|6476
1637656800000|2021-11-23 08:40:00|903.6|903.4|903.4|903|903.8|903.4|903.4|903|769
1637656810000|2021-11-23 08:40:10|903.6|903.2|903.6|903.2|903.8|903.4|903.4|903|5861
1637656820000|2021-11-23 08:40:20|903.8|903.4|903.8|903.6|903.8|903.6|903.6|903.2|0
1637656830000|2021-11-23 08:40:30|903.6|903.4|903.4|903|903.8|903.4|903.4|903|5944
1637656850000|2021-11-23 08:40:50|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|3086
1637656860000|2021-11-23 08:41:00|903.6|903.2|903.6|903.4|903.8|903.4|903.6|903|0
1637656870000|2021-11-23 08:41:10|903.8|903.6|904.6|904.2|904.6|904.2|903.8|903.6|1185
1637656880000|2021-11-23 08:41:20|904.2|904|904.2|903.6|904.2|904|904.2|903.6|749
1637656890000|2021-11-23 08:41:30|904.4|903.8|903.6|903|904.4|903.8|903.6|903|3622
1637656900000|2021-11-23 08:41:40|903.4|903.2|904|903.6|904|903.6|903.4|903.2|2135
1637656910000|2021-11-23 08:41:50|903.8|903.4|904|903.6|904|903.8|903.8|903.4|2000
1637656920000|2021-11-23 08:42:00|904.2|903.8|904.6|904|904.6|904.2|904.2|903.8|214
1637656930000|2021-11-23 08:42:10|904.4|903.8|904|903.6|904.4|903.8|904|903.4|5308
1637656940000|2021-11-23 08:42:20|904.2|903.8|904.6|904.2|904.6|904.2|904.2|903.8|26
1637656950000|2021-11-23 08:42:30|904.8||904.4||904.8||904.4||0
1637656960000|2021-11-23 08:42:40|904.6|904.4|904.6|904.2|905|904.4|904.6|904.2|1950
1637656970000|2021-11-23 08:42:50|904.4||904.4||904.4||904.4||3377
1637656980000|2021-11-23 08:43:00|904.6|904.4|904.8|904.4|904.8|904.4|904.4|904.4|1465
1637656990000|2021-11-23 08:43:10|904.6|904.2|904.6|904.2|904.6|904.2|904.4|904.2|800
1637657000000|2021-11-23 08:43:20|904.4|904|904.2|904|904.4|904|904.2|904|120
1637657010000|2021-11-23 08:43:30|904|903.8|903.4|903|904|903.8|903.4|903|2838
1637657020000|2021-11-23 08:43:40|903.6|903.2|903.6|903.2|903.8|903.6|903.6|903.2|10479
1637657030000|2021-11-23 08:43:50|903.4|903|903.4|903|903.4|903|903.4|903|0
1637657050000|2021-11-23 08:44:10||903.2||903||903.2||903|311
1637657070000|2021-11-23 08:44:30|903.2|903.2|902.8|902.6|903.2|903.2|902.8|902.6|7169
1637657080000|2021-11-23 08:44:40|902.6|902.4|902.4|902|902.6|902.4|902|901.6|3645
1637657090000|2021-11-23 08:44:50|902.6|901.8|903.2|902.8|903.2|902.8|902.6|901.8|11350
1637657100000|2021-11-23 08:45:00|903||903||903||903||855
1637657110000|2021-11-23 08:45:10|903.2||903.2||903.2||903.2||1523
1637657120000|2021-11-23 08:45:20|903|903|902.6|902.4|903.2|903|902.6|902.2|26990
1637657130000|2021-11-23 08:45:30|902.8|902.6|902.8|902.4|903|902.6|902.6|902.4|4801
1637657140000|2021-11-23 08:45:40|903|902.6|902.4|902|903.2|902.8|902.4|902|11935
1637657150000|2021-11-23 08:45:50|902.2|901.8|902|901.6|902.2|901.8|901.8|901.6|4504
1637657160000|2021-11-23 08:46:00|901.8|901.4|901.6|901.2|901.8|901.4|901.2|901|14230
1637657170000|2021-11-23 08:46:10|901.8|901.4|902|901.6|902|901.6|901.8|901.4|56
1637657180000|2021-11-23 08:46:20|901.8||902||902||901.8||882
1637657190000|2021-11-23 08:46:30|901.8||902||902||901.8||1011
1637657200000|2021-11-23 08:46:40|901.8||902||902||901.8||4818
1637657210000|2021-11-23 08:46:50|901.8|901.8|902|901.6|902.4|901.8|901.8|901.6|19294
1637657220000|2021-11-23 08:47:00|902.2|901.8|902|901.6|902.2|901.8|901.8|901.6|15222
1637657230000|2021-11-23 08:47:10|901.8|901.4|901.4|901|901.8|901.4|901.4|901|1445
1637657240000|2021-11-23 08:47:20|901.2|900.8|901|900.6|901.2|900.8|901|900.4|50753
1637657250000|2021-11-23 08:47:30|900.8|900.4|900.8|900.2|900.8|900.4|900.4|900.2|2796
1637657260000|2021-11-23 08:47:40|900.6|900|900.2|900|900.6|900|900.2|900|87120
1637657270000|2021-11-23 08:47:50|900.4|900.2|900.2|899.8|900.6|900.2|900|899.8|7065
1637657280000|2021-11-23 08:48:00|900|899.6|900.4|900|900.4|900|899.8|899.4|13806
1637657300000|2021-11-23 08:48:20|900.2||900.4||900.4||900.2||0
1637657310000|2021-11-23 08:48:30||900.2||900.2||900.2||900.2|191
1637657330000|2021-11-23 08:48:50|900.2|900|900|899.6|900.2|900|900|899.6|3776
1637657350000|2021-11-23 08:49:10|||||||||1475
1637657370000|2021-11-23 08:49:30|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|1791
1637657380000|2021-11-23 08:49:40|900|899.6|900.2|899.8|900.2|899.8|900|899.6|5402
1637657390000|2021-11-23 08:49:50||899.6||899.8||899.8||899.6|0
1637657410000|2021-11-23 08:50:10|900.4|900|900.8|900.4|900.8|900.6|900.4|899.8|30259
1637657420000|2021-11-23 08:50:20|900.6||900.8||900.8||900.6||2660
1637657440000|2021-11-23 08:50:40|900.6||900.8||900.8||900.6||1078
1637657450000|2021-11-23 08:50:50|900.6||900.8||900.8||900.6||1764
1637657470000|2021-11-23 08:51:10|||||||||1200
1637657480000|2021-11-23 08:51:20|900.6||900.8||900.8||900.6||1066
1637657490000|2021-11-23 08:51:30|900.6|900.2|900.4|900|900.8|900.4|900.4|900|4715
1637657500000|2021-11-23 08:51:40|900.6|900.2|900.6|900.4|900.8|900.6|900.6|900.2|42485
1637657520000|2021-11-23 08:52:00|900.4|900.2|899.8|899.4|900.4|900.2|899.8|899.4|3055
1637657540000|2021-11-23 08:52:20|900|899.6|900|899.6|900|899.6|900|899.4|2366
1637657550000|2021-11-23 08:52:30|900.2|899.8|900.6|900|900.6|900.2|900.2|899.8|18962
1637657560000|2021-11-23 08:52:40|900.4|900.2|900.6|900.4|900.6|900.4|900.4|900.2|0
1637657570000|2021-11-23 08:52:50|900.4|900.2|900.6|900.2|900.6|900.2|900.4|900|2423
1637657580000|2021-11-23 08:53:00|900.8|900.4|901.2|900.8|901.4|900.8|900.8|900.4|5955
1637657600000|2021-11-23 08:53:20|901.4|901|901.4|901|901.6|901.2|901.2|900.8|103
1637657620000|2021-11-23 08:53:40|901.2|900.8|901|900.6|901.2|900.8|901|900.6|4268
1637657630000|2021-11-23 08:53:50|900.8|900.4|901.2|900.8|901.4|900.8|900.6|900.2|7554
1637657640000|2021-11-23 08:54:00|901.4|901|902.2|901.6|902.2|901.6|901.4|901|108
1637657650000|2021-11-23 08:54:10|902|901.4|902.2|901.8|902.2|901.8|902|901.4|0
1637657660000|2021-11-23 08:54:20|902.4|902|902.6|902.2|902.6|902.2|902.4|902|878
1637657670000|2021-11-23 08:54:30|902.8|902.4|903|902.6|903|902.6|902.8|902.4|1548
1637657680000|2021-11-23 08:54:40|902.8|902.4|902.6|902.2|903|902.4|902.4|902.2|4873
1637657690000|2021-11-23 08:54:50|||||||||600
1637657700000|2021-11-23 08:55:00|902.4|902|901.8|901.4|902.6|902|901.6|901.2|5296
1637657710000|2021-11-23 08:55:10|901.6|901.2|901.2|900.6|901.6|901.2|901.2|900.6|23
1637657720000|2021-11-23 08:55:20|901|900.4|900.8|900.4|901|900.4|900.8|900.4|51
1637657730000|2021-11-23 08:55:30|900.6|900.2|900.4|900.2|900.6|900.2|900.4|900|117
1637657740000|2021-11-23 08:55:40|900.6|900|900.8|900.4|900.8|900.4|900.4|900|6262
1637657750000|2021-11-23 08:55:50|901|900.6|901.4|901|901.4|901|901|900.6|132
1637657760000|2021-11-23 08:56:00|901.2|900.8|901.4|900.8|901.6|901|901|900.6|339
1637657770000|2021-11-23 08:56:10|901.2|901|901.2|900.8|901.2|901|901.2|900.8|0
1637657780000|2021-11-23 08:56:20|901||901.2||901.2||901||788
1637657810000|2021-11-23 08:56:50|901|900.6|900.6|900.2|901.2|900.6|900.6|900.2|16510
1637657820000|2021-11-23 08:57:00|900.8|900.4|900.8|900.4|900.8|900.4|900.6|900.2|10611
1637657830000|2021-11-23 08:57:10|901.2|900.6|900.8|900.6|901.2|901|900.8|900.4|25935
1637657840000|2021-11-23 08:57:20|901|900.8|901|900.6|901|900.8|901|900.6|972
1637657850000|2021-11-23 08:57:30|901.2|900.8|900.4|900.2|901.2|900.8|900.4|900.2|2693
1637657860000|2021-11-23 08:57:40|900.6|900.4|900.8|900.4|900.8|900.4|900.6|900.2|1106
1637657870000|2021-11-23 08:57:50|901|900.6|901.2|900.8|901.2|900.8|901|900.6|1591
1637657890000|2021-11-23 08:58:10|901.4|901|901.2|900.8|901.4|901|901|900.8|1106
1637657900000|2021-11-23 08:58:20|901|900.6|900.6|900.2|901|900.6|900.6|900.2|25
1637657930000|2021-11-23 08:58:50|900.4|900|901|900.4|901|900.6|900.4|900|2965
1637657950000|2021-11-23 08:59:10||900.6||900.6||900.6||900.6|0
1637657960000|2021-11-23 08:59:20|901.2|900.8|901.6|901.2|901.6|901.2|901.2|900.8|2329
1637657970000|2021-11-23 08:59:30|901.8|901.4|901.8|901.4|902|901.4|901.6|901.2|2029
1637657990000|2021-11-23 08:59:50|902|901.6|902|901.6|902|901.8|902|901.6|36
1637658000000|2021-11-23 09:00:00|902.2|901.8|902.8|902.2|902.8|902.4|902.2|901.8|1562
1637658020000|2021-11-23 09:00:20|902.6|902.4|902.6|902.2|902.8|902.4|902.6|902.2|4139
1637658030000|2021-11-23 09:00:30|902.8|902|902.6|902.2|902.8|902.2|902.4|901.8|1609
1637658040000|2021-11-23 09:00:40|903|902.4|903.4|903|903.4|903|903|902.2|18115
1637658050000|2021-11-23 09:00:50|903.2|903.2|903.2|903|903.4|903.2|903.2|903|11387
1637658060000|2021-11-23 09:01:00|903|902.8|902.4|902|903.2|902.8|902.4|902|3925
1637658070000|2021-11-23 09:01:10|902.2|901.8|901.6|901.4|902.2|901.8|901.6|901.4|3496
1637658080000|2021-11-23 09:01:20|901.8|901.6|902.2|901.8|902.2|901.8|901.8|901.6|57
1637658090000|2021-11-23 09:01:30|902|901.6|901.6|901.4|902|901.6|901.6|901.4|4034
1637658100000|2021-11-23 09:01:40|901.8|901.2|901.8|901.2|901.8|901.2|901.4|901|2493
1637658110000|2021-11-23 09:01:50|902|901.4|902|901.6|902|901.6|902|901.4|10198
1637658120000|2021-11-23 09:02:00|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|1380
1637658130000|2021-11-23 09:02:10|902.4|902|902.6|902|903|902.4|902.4|902|2930
1637658140000|2021-11-23 09:02:20|902.4||902.6||902.6||902.4||0
1637658150000|2021-11-23 09:02:30|902.8|902.2|902.8|902.2|902.8|902.4|902.6|902.2|0
1637658160000|2021-11-23 09:02:40|902.6||902.6||902.6||902.6||259
1637658170000|2021-11-23 09:02:50|902.4|902|902.6|902.2|902.6|902.2|902.4|902|2563
1637658180000|2021-11-23 09:03:00|902.4|902|902.6|902|902.8|902.2|902.4|902|24
1637658190000|2021-11-23 09:03:10|902.4|902.2|902.6|902.2|902.8|902.2|902.4|902.2|0
1637658200000|2021-11-23 09:03:20|902.4|902|902.8|902.4|902.8|902.4|902.4|902|0
1637658210000|2021-11-23 09:03:30|903|902.2|903|902.6|903|902.6|903|902.2|504
1637658220000|2021-11-23 09:03:40|902.8|902.4|902.8|902.4|903|902.6|902.8|902.2|2323
1637658230000|2021-11-23 09:03:50|902.6||902.6||902.6||902.6||0
1637658240000|2021-11-23 09:04:00|902.8|902.2|903.2|902.8|903.2|902.8|902.8|902.2|1632
1637658250000|2021-11-23 09:04:10||902.6||902.8||902.8||902.6|0
1637658260000|2021-11-23 09:04:20||902.6||902.6||902.6||902.6|0
1637658270000|2021-11-23 09:04:30|903|902.8|904|903.6|904|903.6|903|902.8|18759
1637658280000|2021-11-23 09:04:40|904.2|903.8|904.6|904.4|905|904.4|904.2|903.8|4585
1637658290000|2021-11-23 09:04:50||904.2||904.2||904.2||904.2|687
1637658300000|2021-11-23 09:05:00|904.4|904|904.2|903.8|904.6|904|904.2|903.8|2178
1637658310000|2021-11-23 09:05:10|904|903.6|903.6|903.2|904|903.6|903.6|903.2|2386
1637658320000|2021-11-23 09:05:20|903.4|903|903.2|902.6|903.6|903|903.2|902.6|168
1637658330000|2021-11-23 09:05:30|903|902.4|903|902.4|903|902.4|902.8|902.4|0
1637658340000|2021-11-23 09:05:40|902.8|902.2|902.8|902.2|903|902.2|902.6|902.2|82
1637658350000|2021-11-23 09:05:50|902.6|902.4|902.6|902.2|902.8|902.4|902.6|902.2|1615
1637658370000|2021-11-23 09:06:10|902.4|902|902|901.6|902.4|902|901.8|901.4|2127
1637658380000|2021-11-23 09:06:20|902.2|901.8|902|901.6|902.2|901.8|901.8|901.4|3068
1637658390000|2021-11-23 09:06:30||901.4||901.6||901.6||901.4|1160
1637658400000|2021-11-23 09:06:40|901.8|901.8|901.8|901.6|902|901.8|901.8|901.6|528
1637658410000|2021-11-23 09:06:50|902|901.8|902|901.6|902|901.8|902|901.6|5959
1637658420000|2021-11-23 09:07:00|901.8|901.4|901.6|901.2|901.8|901.4|901.6|901.2|3288
1637658430000|2021-11-23 09:07:10|901.4|901|901.2|900.6|901.4|901|901|900.6|2048
1637658440000|2021-11-23 09:07:20|901|900.4|901.2|900.6|901.2|900.6|901|900.4|0
1637658450000|2021-11-23 09:07:30||900.8||900.8||900.8||900.6|0
1637658460000|2021-11-23 09:07:40|901|900.6|901|900.6|901|900.6|900.8|900.2|513
1637658470000|2021-11-23 09:07:50|900.8|900.4|900.8|900.2|900.8|900.4|900.8|900.2|508
1637658480000|2021-11-23 09:08:00|901|900.4|900.8|900.2|901|900.6|900.8|900.2|525
1637658490000|2021-11-23 09:08:10||900.4||900.4||900.4||900.4|0
1637658500000|2021-11-23 09:08:20|900.6|900.2|900.6|900|900.6|900.2|900.4|900|9
1637658510000|2021-11-23 09:08:30|900.8|900.2|900.8|900.2|900.8|900.2|900.8|900.2|0
1637658520000|2021-11-23 09:08:40|900.6||900.6||900.8||900.6||0
1637658530000|2021-11-23 09:08:50||900.4||900.4||900.4||900.4|717
1637658540000|2021-11-23 09:09:00||900.2||900.2||900.2||900.2|0
1637658550000|2021-11-23 09:09:10|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|48
1637658560000|2021-11-23 09:09:20|901|900.6|901.2|900.8|901.2|900.8|901|900.4|1779
1637658570000|2021-11-23 09:09:30|901.4|901|901.6|901|901.6|901.2|901.4|901|3256
1637658600000|2021-11-23 09:10:00|901.4||901.4||901.6||901.4||0
1637658610000|2021-11-23 09:10:10|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|0
1637658620000|2021-11-23 09:10:20|901.2|901|901|900.6|901.2|901|901|900.6|2794
1637658630000|2021-11-23 09:10:30|901.2|900.4|901.2|900.6|901.2|900.8|901|900.4|0
1637658640000|2021-11-23 09:10:40||900.8||900.6||900.8||900.6|0
1637658650000|2021-11-23 09:10:50|901|900.4|901.2|900.8|901.2|900.8|900.6|900.2|3586
1637658660000|2021-11-23 09:11:00||900.6||900.8||900.8||900.6|0
1637658700000|2021-11-23 09:11:40|901.4|901|901.6|901.2|901.6|901.4|901.4|901|4587
1637658710000|2021-11-23 09:11:50|901.4|901|901.6|901|901.6|901|901.4|901|9
1637658720000|2021-11-23 09:12:00|901.4||901.4||901.6||901.4||0
1637658730000|2021-11-23 09:12:10|901.6||901.6||901.6||901.4||0
1637658740000|2021-11-23 09:12:20|901.4|901.2|901.6|901.2|901.6|901.2|901.4|901.2|420
1637658760000|2021-11-23 09:12:40|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|2325
1637658770000|2021-11-23 09:12:50|902|901.6|901.8|901.4|902|901.6|901.6|901.4|355
1637658810000|2021-11-23 09:13:30|902|901.6|902.2|901.6|902.2|901.6|902|901.6|1185
1637658820000|2021-11-23 09:13:40|902|901.8|902.2|901.8|902.2|901.8|902|901.8|1000
1637658830000|2021-11-23 09:13:50|902|901.6|901.8|901.4|902.2|901.6|901.8|901.4|3495
1637658850000|2021-11-23 09:14:10|902|901.6|902.4|902|902.4|902|902|901.4|2839
1637658860000|2021-11-23 09:14:20|902.6|902.2|902.6|902.2|902.8|902.6|902.4|902|7766
1637658870000|2021-11-23 09:14:30|902.8|902.4|902.8|902.4|903|902.6|902.8|902.2|2463
1637658880000|2021-11-23 09:14:40|903||903||903||902.8||0
1637658890000|2021-11-23 09:14:50|903.2|902.6|903.2|902.8|903.4|902.8|903.2|902.6|0
1637658900000|2021-11-23 09:15:00|903.4||903.2||903.4||903.2||0
1637658910000|2021-11-23 09:15:10|903|902.6|903|902.4|903|902.6|902.8|902.4|399
1637658920000|2021-11-23 09:15:20|902.8||902.8||902.8||902.8||0
1637658930000|2021-11-23 09:15:30|902.6|902.2|902.4|902|902.6|902.2|902.4|902|2983
1637658940000|2021-11-23 09:15:40|902.6||902.6||902.6||902.4||0
1637658950000|2021-11-23 09:15:50|902.8|902.2|903.4|902.8|903.4|902.8|902.8|902.2|4750
1637658960000|2021-11-23 09:16:00|903.6|903|903.8|903.4|904|903.4|903.6|903|2025
1637658970000|2021-11-23 09:16:10|904|903.2|903.2|902.8|904|903.2|903.2|902.8|2623
1637658980000|2021-11-23 09:16:20|903.4|903|903.6|903.2|903.6|903.2|903.2|903|1803
1637658990000|2021-11-23 09:16:30|903.8|903.4|904|903.4|904|903.6|903.8|903.4|4558
1637659010000|2021-11-23 09:16:50|903.8|903.2|903.6|903|903.8|903.2|903.4|903|2271
1637659020000|2021-11-23 09:17:00||903.2||903.2||903.2||903.2|0
1637659040000|2021-11-23 09:17:20|903.8|903.4|904.2|903.6|904.2|903.6|903.8|903.4|1397
1637659050000|2021-11-23 09:17:30|904||904.2||904.2||904||0
1637659060000|2021-11-23 09:17:40|904.4|903.8|904.2|903.8|904.4|903.8|904.2|903.8|0
1637659070000|2021-11-23 09:17:50|904|903.6|903.8|903.6|904|903.6|903.8|903.6|82
1637659080000|2021-11-23 09:18:00|904|903.8|904.2|904|904.2|904|904|903.6|17329
1637659090000|2021-11-23 09:18:10|904|903.8|904|903.6|904|903.8|904|903.6|24
1637659110000|2021-11-23 09:18:30||903.4||903.4||903.4||903.4|1635
1637659120000|2021-11-23 09:18:40||903.6||903.8||903.8||903.6|0
1637659130000|2021-11-23 09:18:50|||||||||251
1637659140000|2021-11-23 09:19:00|903.8|903.6|903.8|903.2|903.8|903.6|903.6|903.2|2967
1637659150000|2021-11-23 09:19:10|903.6|903.4|903.6|903.4|903.8|903.4|903.6|903.4|0
1637659160000|2021-11-23 09:19:20|||||||||189
1637659170000|2021-11-23 09:19:30||903.2||903.2||903.2||903.2|0
1637659180000|2021-11-23 09:19:40|903.4|903|903.6|903.2|903.6|903.2|903.2|903|14
1637659200000|2021-11-23 09:20:00|903.8|903.4|904|903.6|904|903.8|903.8|903.4|6270
1637659210000|2021-11-23 09:20:10|904.2|903.8|903.6|903.2|904.2|903.8|903.4|903.2|2134
1637659220000|2021-11-23 09:20:20|903.8|903|903.4|903|903.8|903|903.2|903|71
1637659230000|2021-11-23 09:20:30|903.6|903.2|903.6|903.2|903.6|903.2|903.4|903.2|0
1637659250000|2021-11-23 09:20:50|903.4|903|903.2|903|903.4|903|903.2|903|2126
1637659260000|2021-11-23 09:21:00|903|902.8|904|903.4|904|903.4|903|902.6|7280
1637659270000|2021-11-23 09:21:10|903.8||903.8||904||903.6||1162
1637659280000|2021-11-23 09:21:20|904|903.6|904|903.6|904|903.6|903.8|903.6|0
1637659290000|2021-11-23 09:21:30|903.8|903.4|903.6|903.4|904|903.4|903.6|903.4|1665
1637659300000|2021-11-23 09:21:40|903.8||903.8||904||903.8||0
1637659320000|2021-11-23 09:22:00|904|903.6|904|903.8|904|903.8|904|903.6|5227
1637659330000|2021-11-23 09:22:10|904.2|904|904.2|903.8|904.4|904|904|903.8|604
1637659340000|2021-11-23 09:22:20|904.4|904|904.4|904|904.4|904|904.4|904|0
1637659370000|2021-11-23 09:22:50|904.6|904.2|904.6|904.2|904.6|904.4|904.6|904.2|3362
1637659380000|2021-11-23 09:23:00|904.4|904|904.4|903.8|904.4|904|904|903.6|5927
1637659390000|2021-11-23 09:23:10|904.2||904.2||904.4||904.2||0
1637659400000|2021-11-23 09:23:20|904.4|904|904.4|903.8|904.4|904.2|904.2|903.8|1646
1637659410000|2021-11-23 09:23:30|904.2||904.2||904.4||904.2||0
1637659420000|2021-11-23 09:23:40|904.4|904|905|904.4|905|904.4|904.2|904|4949
1637659430000|2021-11-23 09:23:50|904.8|904.6|905|904.6|905|904.6|904.8|904.6|0
1637659440000|2021-11-23 09:24:00|905.2|904.8|905.2|904.8|905.4|904.8|905.2|904.8|3500
1637659450000|2021-11-23 09:24:10|905.4|905|905.4|905|905.8|905.4|905.4|905|3836
1637659460000|2021-11-23 09:24:20|905.2|905.2|905.8|905.4|906|905.4|905.2|905.2|7420
1637659480000|2021-11-23 09:24:40|906|905.6|906.4|906|906.4|906|906|905.6|6553
1637659490000|2021-11-23 09:24:50|906.6|906.2|907.2|906.6|907.2|906.8|906.6|906.2|14358
1637659500000|2021-11-23 09:25:00|907.4|906.8|907.6|907.2|907.8|907.4|907.4|906.8|16077
1637659510000|2021-11-23 09:25:10|907.4|907|907.4|907|907.4|907|907.4|907|88
1637659520000|2021-11-23 09:25:20|907.2||907.4||907.4||907.2||714
1637659530000|2021-11-23 09:25:30|907.2|906.8|907.4|906.8|907.4|906.8|907|906.8|2510
1637659540000|2021-11-23 09:25:40|907.2|907|907.2|906.8|907.2|907|907.2|906.8|1249
1637659550000|2021-11-23 09:25:50|907.4|907|907.4|907|907.4|907|907.4|906.8|1564
1637659570000|2021-11-23 09:26:10|907.2|906.8|907.4|906.8|907.4|906.8|907|906.8|3311
1637659590000|2021-11-23 09:26:30||907||907||907||907|0
1637659600000|2021-11-23 09:26:40|907.6|907.2|908.2|907.8|908.2|907.8|907.6|907.2|2872
1637659620000|2021-11-23 09:27:00|908.4||908.4||908.4||908.2||0
1637659630000|2021-11-23 09:27:10|908.2|908|908.4|907.8|908.4|908|908.2|907.8|3471
1637659650000|2021-11-23 09:27:30||908||908||908||908|0
1637659660000|2021-11-23 09:27:40|908.2|907.8|908|907.8|908.2|907.8|908|907.8|4558
1637659670000|2021-11-23 09:27:50|908.2|908|908.2|907.8|908.2|908|908|907.8|21421
1637659700000|2021-11-23 09:28:20|||||||||160
1637659750000|2021-11-23 09:29:10|908|908|908.6|908.2|908.6|908.2|908|908|5744
1637659760000|2021-11-23 09:29:20|908.8|908.4|909|908.6|909|908.8|908.8|908.2|4781
1637659770000|2021-11-23 09:29:30|909.2|908.8|909.2|908.8|909.2|909|909.2|908.8|2635
1637659780000|2021-11-23 09:29:40|909|908.6|909.2|908.6|909.2|908.8|909|908.6|1666
1637659790000|2021-11-23 09:29:50||908.8||908.8||908.8||908.8|769
1637659800000|2021-11-23 09:30:00|909.4|909|909.6|909.2|909.6|909.2|909.4|909|621
1637659810000|2021-11-23 09:30:10|909.4|909|909.4|908.8|909.6|909|909.2|908.8|2345
1637659820000|2021-11-23 09:30:20|909.2|909|909.4|909|909.4|909|909.2|909|1155
1637659830000|2021-11-23 09:30:30|909.2|908.8|908.8|908.6|909.2|908.8|908.8|908.6|4172
1637659840000|2021-11-23 09:30:40|909|908.8|909.2|908.8|909.2|908.8|909|908.8|1951
1637659860000|2021-11-23 09:31:00||909||909||909||909|0
1637659870000|2021-11-23 09:31:10|909.4|909.2|909.6|909|909.6|909.2|909.2|909|7494
1637659880000|2021-11-23 09:31:20|909.8|909.2|909.2|908.8|910|909.4|909.2|908.8|7404
1637659890000|2021-11-23 09:31:30|909|908.6|908.4|908|909|908.6|908.4|908|4988
1637659900000|2021-11-23 09:31:40|908.6||908.6||908.6||908.6||0
1637659910000|2021-11-23 09:31:50|908.4|908.2|908.4|908|908.6|908.2|908.4|908|529
1637659920000|2021-11-23 09:32:00|908.6||908.4||908.6||908.4||0
1637659930000|2021-11-23 09:32:10|908.2|907.8|908|907.8|908.2|907.8|908|907.8|670
1637659940000|2021-11-23 09:32:20|908.2|907.6|907.8|907.4|908.2|907.6|907.8|907.4|161
1637659950000|2021-11-23 09:32:30|907.6|907.2|907.8|907.4|907.8|907.4|907.4|907|53
1637659960000|2021-11-23 09:32:40|908|907.6|908.2|907.6|908.2|908|908|907.6|1570
1637659970000|2021-11-23 09:32:50|908|907.8|908|907.4|908|907.8|907.8|907.4|31
1637659980000|2021-11-23 09:33:00|908.2|907.6|908|907.4|908.2|907.6|907.8|907.4|0
1637659990000|2021-11-23 09:33:10|907.8|907.6|908.2|907.6|908.2|907.6|907.8|907.4|0
1637660000000|2021-11-23 09:33:20|908|907.4|907.6|907.2|908|907.4|907.4|907.2|4902
1637660010000|2021-11-23 09:33:30|907.8|907.4|907.8|907.4|907.8|907.6|907.8|907.4|1115
1637660020000|2021-11-23 09:33:40|908|907.2|907.8|907.4|908|907.4|907.8|907.2|0
1637660030000|2021-11-23 09:33:50|908||907.8||908||907.8||0
1637660060000|2021-11-23 09:34:20|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907.2|1112
1637660070000|2021-11-23 09:34:30|907.4|907.2|907.6|907.2|907.6|907.2|907.4|907|512
1637660080000|2021-11-23 09:34:40|||||||||1900
1637660100000|2021-11-23 09:35:00|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.2|3230
1637660110000|2021-11-23 09:35:10|908|907.6|908|907.6|908.2|907.8|907.8|907.4|4211
1637660120000|2021-11-23 09:35:20|907.8|907.4|907.8|907.4|908|907.4|907.8|907.4|472
1637660130000|2021-11-23 09:35:30|907.6|907.2|907.4|907|907.8|907.2|907.2|907|2898
1637660140000|2021-11-23 09:35:40|907.2|906.8|906.6|906|907.2|906.8|906.6|906|7294
1637660150000|2021-11-23 09:35:50|906.4|906.2|906.4|906|906.4|906.2|906.4|906|0
1637660170000|2021-11-23 09:36:10|906.2|905.8|906.2|905.8|906.2|905.8|906|905.4|5738
1637660180000|2021-11-23 09:36:20|906.4|906|906.8|906.2|906.8|906.2|906.4|906|3558
1637660200000|2021-11-23 09:36:40|907|906.4|907.6|907|907.6|907|907|906.4|3075
1637660210000|2021-11-23 09:36:50|907.4||907.6||907.6||907.4||0
1637660220000|2021-11-23 09:37:00|907.4||907.6||907.6||907.4||0
1637660230000|2021-11-23 09:37:10|907.8|907.2|908.2|907.8|908.2|907.8|907.8|907.2|8711
1637660240000|2021-11-23 09:37:20|908|907.6|908|907.6|908.2|907.6|908|907.4|1973
1637660250000|2021-11-23 09:37:30|907.8|907.4|908|907.4|908|907.4|907.8|907.4|13
1637660260000|2021-11-23 09:37:40|907.8|907.6|908|907.6|908|907.6|907.8|907.6|2400
1637660270000|2021-11-23 09:37:50|908.2|907.8|908.4|908|908.6|908.2|908|907.8|2758
1637660280000|2021-11-23 09:38:00|908.2|907.8|908.2|907.6|908.2|907.8|908|907.6|859
1637660290000|2021-11-23 09:38:10|908||908.2||908.2||908||0
1637660300000|2021-11-23 09:38:20|908|907.8|908.4|908|908.4|908|908|907.8|999
1637660310000|2021-11-23 09:38:30|908.6|908.2|908.8|908.4|909|908.4|908.4|908|373
1637660320000|2021-11-23 09:38:40|908.6|908.2|908.8|908.4|909|908.4|908.4|908.2|3267
1637660330000|2021-11-23 09:38:50|908.6|908.2|908.4|908.2|908.8|908.2|908.4|908.2|4048
1637660340000|2021-11-23 09:39:00|908.6||908.6||908.6||908.6||0
1637660350000|2021-11-23 09:39:10|908.4|908|908.2|907.8|908.6|908|908.2|907.6|4472
1637660360000|2021-11-23 09:39:20|908|907.6|907.8|907.4|908|907.6|907.6|907.4|2111
1637660370000|2021-11-23 09:39:30|907.6|907.6|907.8|907.4|907.8|907.6|907.6|907.4|224
1637660380000|2021-11-23 09:39:40|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|1657
1637660390000|2021-11-23 09:39:50|908|907.6|908.4|907.8|908.4|908|908|907.6|3329
1637660400000|2021-11-23 09:40:00|908.2|908|908.4|908|908.8|908.2|908.2|908|2900
1637660410000|2021-11-23 09:40:10||907.8||908||908||907.8|0
1637660420000|2021-11-23 09:40:20|908.2|907.8|908|907.6|908.2|907.8|908|907.6|448
1637660450000|2021-11-23 09:40:50|908.2|907.8|908.4|907.8|908.4|907.8|908.2|907.8|558
1637660460000|2021-11-23 09:41:00|908.2|908|908.2|907.6|908.2|908|908|907.6|776
1637660470000|2021-11-23 09:41:10|908.4|907.8|908.4|908|908.4|908|908.4|907.8|0
1637660510000|2021-11-23 09:41:50|908.2|907.8|908.2|907.8|908.2|907.8|908|907.8|1978
1637660520000|2021-11-23 09:42:00|908.4|908|908|907.8|908.4|908|908|907.8|830
1637660530000|2021-11-23 09:42:10|908.2|908|908.4|908|908.4|908|908.2|907.8|4788
1637660540000|2021-11-23 09:42:20|908.2|907.8|908.2|907.8|908.4|907.8|908.2|907.8|0
1637660550000|2021-11-23 09:42:30|908.4||908.2||908.4||908.2||0
1637660570000|2021-11-23 09:42:50|908.4|908|908.2|907.8|908.4|908|908.2|907.8|56
1637660580000|2021-11-23 09:43:00|908.4||908.4||908.4||908.4||9
1637660590000|2021-11-23 09:43:10|908.6|908|908.6|908.2|908.6|908.4|908.6|908|1839
1637660620000|2021-11-23 09:43:40|908.4|908|908|907.6|908.6|908|907.8|907.6|2612
1637660650000|2021-11-23 09:44:10|907.8|907.4|907.4|907|907.8|907.4|907.4|907|1335
1637660660000|2021-11-23 09:44:20|907.2|906.8|907|906.6|907.2|906.8|907|906.6|51
1637660670000|2021-11-23 09:44:30|907.2||907.2||907.2||907||0
1637660680000|2021-11-23 09:44:40|907||907||907||907||0
1637660700000|2021-11-23 09:45:00|907.2|906.8|907.4|907|907.4|907|907.2|906.8|1267
1637660710000|2021-11-23 09:45:10|907.2|906.8|906.6|906|907.2|906.8|906.6|906|2917
1637660720000|2021-11-23 09:45:20|906.4||906.4||906.4||906.4||0
1637660760000|2021-11-23 09:46:00|906.2|905.8|906|905.8|906.2|905.8|906|905.8|127
1637660770000|2021-11-23 09:46:10|||||||||237
1637660790000|2021-11-23 09:46:30|906.2|906|906.2|905.8|906.2|906|906.2|905.8|2558
1637660820000|2021-11-23 09:47:00|906.4|906|906.2|906|906.4|906|906.2|906|1265
1637660830000|2021-11-23 09:47:10|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906.2|1255
1637660840000|2021-11-23 09:47:20|906.4||906.4||906.4||906.4||307
1637660860000|2021-11-23 09:47:40|906.6||906.6||906.6||906.6||649
1637660880000|2021-11-23 09:48:00|906.8|906.4|907.2|906.8|907.2|906.8|906.8|906.2|1782
1637660890000|2021-11-23 09:48:10|907.4|907|907.6|907.2|907.6|907.2|907.4|907|2703
1637660900000|2021-11-23 09:48:20|907.4|907|907.4|906.8|907.6|907|907.2|906.8|10
1637660910000|2021-11-23 09:48:30|907.2|907|907.4|907|907.4|907|907.2|907|0
1637660920000|2021-11-23 09:48:40|||||||||1090
1637660940000|2021-11-23 09:49:00|907.2|906.8|906.6|906.4|907.4|906.8|906.6|906.4|4837
1637660950000|2021-11-23 09:49:10|906.4|906.2|906.6|906.2|906.8|906.4|906.4|906.2|5029
1637660960000|2021-11-23 09:49:20|906.4|906|906.2|905.6|906.4|906|906|905.6|8249
1637660970000|2021-11-23 09:49:30|906|905.4|906|905.4|906|905.4|906|905.4|0
1637660980000|2021-11-23 09:49:40|905.8|905.2|905.6|905.4|905.8|905.4|905.4|905.2|12841
1637660990000|2021-11-23 09:49:50|905.4|905.2|905.4|905.2|905.4|905.2|905.4|905.2|564
1637661000000|2021-11-23 09:50:00|905.6|905.4|906.2|905.8|906.4|906|905.6|905.2|3784
1637661030000|2021-11-23 09:50:30|906.4|906|906.4|906|906.4|906|906.4|906|2570
1637661040000|2021-11-23 09:50:40|906.2|905.8|906.4|905.8|906.4|905.8|906|905.8|35
1637661050000|2021-11-23 09:50:50|906.2|906|906.4|906.2|906.4|906.2|906.2|906|3030
1637661060000|2021-11-23 09:51:00|906.2|906|905.8|905.6|906.2|906|905.8|905.4|6602
1637661080000|2021-11-23 09:51:20|905.6|905.4|905.4|905|905.6|905.4|905.4|905|365
1637661090000|2021-11-23 09:51:30|905.6|905.2|905.6|905.2|905.6|905.4|905.4|905|412
1637661100000|2021-11-23 09:51:40|905.8|905.4|906|905.6|906|905.6|905.8|905.4|1131
1637661110000|2021-11-23 09:51:50|905.8||906||906||905.8||0
1637661120000|2021-11-23 09:52:00|905.8||905.8||905.8||905.8||0
1637661130000|2021-11-23 09:52:10|905.6|905.4|905.6|905.2|905.6|905.4|905.6|905.2|327
1637661140000|2021-11-23 09:52:20|905.4|905|905.2|904.8|905.4|905|905.2|904.8|751
1637661150000|2021-11-23 09:52:30|905|904.6|905|904.6|905|904.6|904.8|904.4|11
1637661160000|2021-11-23 09:52:40|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|744
1637661190000|2021-11-23 09:53:10|904.4|904|904|903.8|904.4|904|904|903.8|1923
1637661200000|2021-11-23 09:53:20|904.2|904|904.2|904|904.2|904|904.2|903.8|5334
1637661210000|2021-11-23 09:53:30|904|903.8|903.8|903.4|904|903.8|903.8|903.4|738
1637661260000|2021-11-23 09:54:20|903.6|903.6|904|903.6|904|903.6|903.6|903.6|7398
1637661280000|2021-11-23 09:54:40|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|642
1637661300000|2021-11-23 09:55:00|904|903.6|904|903.6|904|903.6|903.6|903.2|3867
1637661310000|2021-11-23 09:55:10|904.2|903.8|904.4|903.8|904.4|903.8|904.2|903.8|4682
1637661320000|2021-11-23 09:55:20|904.2|903.6|903.8|903.4|904.2|903.6|903.6|903.2|0
1637661330000|2021-11-23 09:55:30|903.6|903.2|903.2|902.6|903.8|903.2|903|902.6|5662
1637661340000|2021-11-23 09:55:40|903|902.8|903|902.6|903.2|902.8|903|902.6|0
1637661350000|2021-11-23 09:55:50|902.8||902.8||902.8||902.8||0
1637661360000|2021-11-23 09:56:00|||||||||43
1637661380000|2021-11-23 09:56:20|902.6|902.4|902.6|902.2|902.8|902.4|902.6|902.2|87
1637661390000|2021-11-23 09:56:30|902.8|902.4|902.4|902.2|902.8|902.6|902.4|902.2|29533
1637661400000|2021-11-23 09:56:40|||||||||1000
1637661410000|2021-11-23 09:56:50|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.2|7517
1637661420000|2021-11-23 09:57:00||902.6||902.6||902.6||902.6|0
1637661430000|2021-11-23 09:57:10|903|902.8|903.4|903.2|903.4|903.2|903|902.8|661
1637661450000|2021-11-23 09:57:30|903.6|903.4|903.8|903.4|904|903.4|903.6|903.4|1066
1637661460000|2021-11-23 09:57:40|903.6|903.2|903.4|903.2|903.8|903.2|903.4|903.2|585
1637661470000|2021-11-23 09:57:50|903.6||903.6||903.6||903.6||0
1637661480000|2021-11-23 09:58:00|903.8|903.4|904|903.6|904|903.6|903.6|903.2|0
1637661490000|2021-11-23 09:58:10|904.4|903.8|904.6|904.2|904.6|904.2|904.4|903.6|5688
1637661500000|2021-11-23 09:58:20|904.8|904.4|904.4|904|904.8|904.6|904.2|904|3335
1637661510000|2021-11-23 09:58:30|904.2|903.8|904.4|903.8|904.4|903.8|904.2|903.6|0
1637661520000|2021-11-23 09:58:40|904.2|903.6|904.2|903.8|904.2|903.8|904|903.6|0
1637661530000|2021-11-23 09:58:50|||||||||700
1637661540000|2021-11-23 09:59:00|904|903.6|904|903.6|904|903.6|904|903.6|2582
1637661580000|2021-11-23 09:59:40|904.2|903.8|904.4|904|904.4|904|904.2|903.8|487
1637661590000|2021-11-23 09:59:50|904.6||904.4||904.6||904.4||0
1637661600000|2021-11-23 10:00:00|904.6|904.2|904.6|904.2|904.6|904.4|904.6|904.2|0
1637661610000|2021-11-23 10:00:10|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|1777
1637661620000|2021-11-23 10:00:20|904.8|904.4|904.8|904.4|905.2|904.6|904.6|904.2|7
1637661630000|2021-11-23 10:00:30|904.6|904.2|904.6|904.2|904.6|904.4|904.6|904.2|0
1637661660000|2021-11-23 10:01:00||904.4||904.2||904.4||904.2|0
1637661690000|2021-11-23 10:01:30|904.8|904.4|904.8|904.4|904.8|904.4|904.6|904.2|3040
1637661720000|2021-11-23 10:02:00|905.2|904.6|904.8|904.4|905.2|904.8|904.4|904.2|28500
1637661730000|2021-11-23 10:02:10|904.6|904.2|904.2|903.8|904.6|904.2|904.2|903.8|2649
1637661750000|2021-11-23 10:02:30|||||||||200
1637661770000|2021-11-23 10:02:50|904.4|904|904.6|904.2|904.6|904.4|904.4|903.8|5512
1637661880000|2021-11-23 10:04:40|904.4|904|904.6|904.2|904.6|904.2|904.2|904|2352
1637661890000|2021-11-23 10:04:50|904.8|904.4|905.4|904.8|905.4|904.8|904.8|904.4|5005
1637661900000|2021-11-23 10:05:00|905.2||905.2||905.2||905.2||0
1637661910000|2021-11-23 10:05:10|905.4|905|905.6|905.2|905.6|905.2|905.4|905|805
1637661960000|2021-11-23 10:06:00|905.8|905.4|906|905.6|906|905.6|905.6|905.4|4486
1637661980000|2021-11-23 10:06:20|906.2|905.8|906.4|906|906.4|906|906.2|905.8|2752
1637661990000|2021-11-23 10:06:30|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906.2|0
1637662000000|2021-11-23 10:06:40|906.4|906|905.6|905.2|906.6|906|905.6|905.2|10710
1637662010000|2021-11-23 10:06:50|905.8|905.4|905.6|905.2|905.8|905.4|905.4|905.2|12
1637662030000|2021-11-23 10:07:10|905.4|905|905.2|904.8|905.4|905.2|905.2|904.6|46
1637662040000|2021-11-23 10:07:20|905|904.6|905|904.6|905|904.8|904.8|904.6|33
1637662050000|2021-11-23 10:07:30|905.2||905||905.2||905||0
1637662060000|2021-11-23 10:07:40|904.8||904.8||904.8||904.8||0
1637662070000|2021-11-23 10:07:50|904.6|904.4|904|903.6|904.8|904.4|904|903.6|2184
1637662080000|2021-11-23 10:08:00|903.8|903.4|903.4|903|903.8|903.4|903.4|903|0
1637662100000|2021-11-23 10:08:20|903.6|903.2|903.6|903.2|903.6|903.2|903.4|903.2|7005
1637662110000|2021-11-23 10:08:30|903.4|903|903.4|903|903.4|903|903.2|903|1417
1637662150000|2021-11-23 10:09:10|903.2|902.8|902.8|902.4|903.2|902.8|902.8|902.2|6722
1637662170000|2021-11-23 10:09:30|902.6|902.2|903|902.6|903|902.8|902.6|902.2|3059
1637662180000|2021-11-23 10:09:40|902.8|902.4|902.8|902.2|903|902.6|902.6|902.2|782
1637662190000|2021-11-23 10:09:50|902.6||902.6||902.6||902.4||0
1637662220000|2021-11-23 10:10:20|902.4|902|902.6|902.2|902.6|902.2|902.2|902|797
1637662230000|2021-11-23 10:10:30|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|9293
1637662240000|2021-11-23 10:10:40|902.4|902.4|902.6|902|902.6|902.4|902.2|902|7047
1637662250000|2021-11-23 10:10:50|902.4||902.4||902.4||902.4||1000
1637662260000|2021-11-23 10:11:00|902.6|902.2|902.8|902.6|902.8|902.6|902.6|902|5838
1637662270000|2021-11-23 10:11:10|902.6|902.4|902.4|902|902.6|902.4|902.4|902|5
1637662330000|2021-11-23 10:12:10|902.2|901.8|901.6|901.4|902.4|901.8|901.6|901.4|3055
1637662340000|2021-11-23 10:12:20|901.4|901.2|901.8|901.4|901.8|901.6|901.4|901.2|2513
1637662370000|2021-11-23 10:12:50||901.6||901.4||901.6||901.4|745
1637662380000|2021-11-23 10:13:00|||||||||1100
1637662400000|2021-11-23 10:13:20|||||||||150
1637662410000|2021-11-23 10:13:30||901.6||901.4||901.6||901.4|9018
1637662420000|2021-11-23 10:13:40|902|901.6|901.8|901.6|902.2|902|901.8|901.4|5469
1637662430000|2021-11-23 10:13:50|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|1972
1637662440000|2021-11-23 10:14:00|901.8|901.6|902|901.6|902|901.6|901.8|901.6|3579
1637662460000|2021-11-23 10:14:20||901.4||901.6||901.6||901.4|850
1637662470000|2021-11-23 10:14:30||901.4||901.6||901.6||901.4|0
1637662480000|2021-11-23 10:14:40|901.8|901.4|901.8|901.4|901.8|901.6|901.8|901.4|0
1637662490000|2021-11-23 10:14:50|901.6|901.2|902|901.6|902|901.8|901.4|901.2|3689
1637662500000|2021-11-23 10:15:00|901.8|901.8|901.8|901.4|901.8|901.8|901.8|901.4|20
1637662510000|2021-11-23 10:15:10|902|901.6|902|901.8|902|901.8|902|901.6|1091
1637662520000|2021-11-23 10:15:20|901.8|901.6|902|901.6|902|901.6|901.8|901.4|256
1637662560000|2021-11-23 10:16:00|||||||||42
1637662570000|2021-11-23 10:16:10|902.2|901.8|902.2|901.8|902.2|902|902|901.6|7736
1637662580000|2021-11-23 10:16:20|902.4|902|902.4|902|902.4|902|902.4|902|1132
1637662590000|2021-11-23 10:16:30|902.2|901.8|902|901.6|902.2|901.8|901.8|901.6|6065
1637662600000|2021-11-23 10:16:40|902.2|901.8|902.4|902|902.4|902|902.2|901.6|27
1637662620000|2021-11-23 10:17:00|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|1817
1637662670000|2021-11-23 10:17:50|903|902.6|903.2|902.8|903.2|902.8|903|902.4|884
1637662690000|2021-11-23 10:18:10|903|902.6|903.2|902.8|903.2|902.8|902.8|902.6|7896
1637662710000|2021-11-23 10:18:30|903|903|903.2|903|903.2|903|903|902.8|3332
1637662720000|2021-11-23 10:18:40|903|902.8|902.8|902.4|903|902.8|902.8|902.4|10459
1637662740000|2021-11-23 10:19:00|902.6|902.2|904|903.6|904.2|904|902.6|902.2|15997
1637662750000|2021-11-23 10:19:10|903.8||903.8||904||903.8||14
1637662760000|2021-11-23 10:19:20|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.2|98
1637662770000|2021-11-23 10:19:30|904|903.6|903.8|903.2|904|903.8|903.8|903.2|2994
1637662780000|2021-11-23 10:19:40|903.6|903|903.4|903|903.8|903|903.2|902.8|0
1637662790000|2021-11-23 10:19:50|903.6||903.6||903.6||903.6||0
1637662800000|2021-11-23 10:20:00|903.4|903.2|903.6|903.2|903.6|903.2|903.4|903.2|0
1637662810000|2021-11-23 10:20:10|903.4||903.6||903.6||903.4||0
1637662830000|2021-11-23 10:20:30|903.4|903|903.2|902.8|903.4|903|903|902.8|6990
1637662840000|2021-11-23 10:20:40||902.6||902.8||902.8||902.6|0
1637662860000|2021-11-23 10:21:00|903.4|903|903.8|903.4|903.8|903.4|903.4|903|5373
1637662870000|2021-11-23 10:21:10|903.6|903.2|903.4|903|903.8|903.4|903.2|902.8|3973
1637662880000|2021-11-23 10:21:20|903.2|902.8|903.2|902.8|903.2|903|903.2|902.8|0
1637662890000|2021-11-23 10:21:30|903|902.6|903|902.6|903|902.6|902.8|902.4|0
1637662900000|2021-11-23 10:21:40|902.8|902.4|903|902.4|903|902.4|902.6|902.4|240
1637662910000|2021-11-23 10:21:50|902.8|902.6|903|902.6|903|902.6|902.8|902.6|36
1637662920000|2021-11-23 10:22:00|903.2|902.8|902.8|902.4|903.2|902.8|902.8|902.4|5242
1637662930000|2021-11-23 10:22:10|903|902.6|903|902.6|903|902.6|902.8|902.4|231
1637662940000|2021-11-23 10:22:20|902.8|902.4|903|902.6|903|902.6|902.8|902.4|0
1637662960000|2021-11-23 10:22:40|902.8|902.8|902.8|902.4|903|902.8|902.8|902.2|1370
1637662970000|2021-11-23 10:22:50|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1637662980000|2021-11-23 10:23:00|902.4|902|902.2|902|902.4|902|902.2|902|3863
1637662990000|2021-11-23 10:23:10|902|901.8|902|901.6|902|901.8|902|901.6|1200
1637663000000|2021-11-23 10:23:20|901.8|901.4|902|901.6|902|901.6|901.8|901.4|504
1637663020000|2021-11-23 10:23:40|901.8|901.4|902|901.6|902|901.8|901.6|901.2|8101
1637663040000|2021-11-23 10:24:00||901.8||901.8||901.8||901.8|0
1637663070000|2021-11-23 10:24:30|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|788
1637663080000|2021-11-23 10:24:40|902|901.6|901.4|901.2|902|901.8|901.4|901.2|6139
1637663110000|2021-11-23 10:25:10|901.6|901.4|901.6|901.2|901.6|901.4|901.4|901.2|9066
1637663120000|2021-11-23 10:25:20|901.4||901.4||901.4||901.4||0
1637663150000|2021-11-23 10:25:50|901.6|901.4|902|901.6|902|901.6|901.4|901.2|2160
1637663210000|2021-11-23 10:26:50|902.2|901.8|902.2|902|902.2|902|902.2|901.8|2269
1637663220000|2021-11-23 10:27:00|902.4|902.2|902.2|902|902.4|902.2|902.2|902|707
1637663230000|2021-11-23 10:27:10|902.4|902.2|902.4|902|902.4|902.2|902.4|902|747
1637663270000|2021-11-23 10:27:50|902.2|901.8|902|901.6|902.2|901.8|902|901.6|4347
1637663280000|2021-11-23 10:28:00|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|0
1637663290000|2021-11-23 10:28:10|901.6|901.2|901.8|901.4|902|901.6|901.6|901.2|1668
1637663300000|2021-11-23 10:28:20|901.6|901.6|901.6|901.2|901.6|901.6|901.6|901.2|0
1637663310000|2021-11-23 10:28:30|901.8|901.4|901.4|901.2|901.8|901.4|901.4|901.2|0
1637663320000|2021-11-23 10:28:40|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.2|2346
1637663330000|2021-11-23 10:28:50|901.6||901.8||901.8||901.6||0
1637663340000|2021-11-23 10:29:00||901.6||901.6||901.6||901.6|0
1637663360000|2021-11-23 10:29:20|902|901.8|902|901.6|902|901.8|901.8|901.6|1387
1637663370000|2021-11-23 10:29:30||901.8||901.6||901.8||901.6|0
1637663430000|2021-11-23 10:30:30|901.8|901.8|901.8|901.4|902|901.8|901.8|901.4|19081
1637663440000|2021-11-23 10:30:40|901.6|901.6|901.8|901.4|901.8|901.6|901.4|901.2|4107
1637663450000|2021-11-23 10:30:50|901.6|901.2|901.6|901.2|901.6|901.4|901.4|901.2|4891
1637663460000|2021-11-23 10:31:00|901.8|901.4|901.6|901.2|901.8|901.6|901.6|901.2|6115
1637663470000|2021-11-23 10:31:10|901.8|901.4|901.4|901.2|902|901.8|901.4|901.2|18757
1637663480000|2021-11-23 10:31:20|901.2|901|901.2|901|901.4|901.2|901.2|901|4112
1637663500000|2021-11-23 10:31:40|901|900.8|900.8|900.6|901|900.8|900.8|900.6|24935
1637663520000|2021-11-23 10:32:00|901|900.8|901.2|900.8|901.2|900.8|901|900.8|5639
1637663530000|2021-11-23 10:32:10|901|900.6|901.2|900.8|901.2|900.8|901|900.6|0
1637663540000|2021-11-23 10:32:20|901|900.6|901|900.6|901|900.8|901|900.6|0
1637663550000|2021-11-23 10:32:30|900.8||900.8||900.8||900.8||0
1637663590000|2021-11-23 10:33:10|900.6|900.4|900.8|900.6|900.8|900.6|900.6|900.4|3282
1637663600000|2021-11-23 10:33:20|901|900.8|901.2|900.8|901.2|900.8|901|900.8|6290
1637663610000|2021-11-23 10:33:30|901|900.6|901|900.6|901.2|900.8|901|900.6|36
1637663630000|2021-11-23 10:33:50|900.8|900.8|900.8|900.4|900.8|900.8|900.8|900.4|525
1637663640000|2021-11-23 10:34:00|900.6|900.2|900.6|900.2|900.8|900.4|900.4|900|5759
1637663650000|2021-11-23 10:34:10|900.8|900.4|900.8|900.4|900.8|900.6|900.8|900.4|5001
1637663680000|2021-11-23 10:34:40||900.6||900.6||900.6||900.6|560
1637663690000|2021-11-23 10:34:50||900.4||900.4||900.4||900.4|0
1637663700000|2021-11-23 10:35:00|901|900.6|901.6|901.2|901.8|901.4|901|900.4|14280
1637663710000|2021-11-23 10:35:10|901.8|901.4|902|901.6|902|901.8|901.6|901.4|15628
1637663720000|2021-11-23 10:35:20|901.8|901.4|901.6|901.2|901.8|901.6|901.4|901.2|235
1637663750000|2021-11-23 10:35:50|901.4|901.4|901.6|901.4|901.6|901.4|901.4|901.2|8778
1637663760000|2021-11-23 10:36:00|901.8|901.2|901.8|901.6|901.8|901.6|901.6|901.2|10543
1637663790000|2021-11-23 10:36:30|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.4|4487
1637663800000|2021-11-23 10:36:40|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|1439
1637663830000|2021-11-23 10:37:10|901.4|901|901.2|900.8|901.4|901|901.2|900.8|905
1637663840000|2021-11-23 10:37:20||900.6||900.8||900.8||900.6|0
1637663880000|2021-11-23 10:38:00||901||900.8||901||900.8|199
1637663900000|2021-11-23 10:38:20|901.4|901|901.4|901|901.4|901.2|901.4|901|2507
1637663910000|2021-11-23 10:38:30|901.2||901.2||901.4||901.2||0
1637663920000|2021-11-23 10:38:40|901.4|901.2|901.4|901|901.4|901.2|901.4|901|527
1637663940000|2021-11-23 10:39:00|901.2|901.2|901|900.8|901.2|901.2|901|900.6|7885
1637663950000|2021-11-23 10:39:10||900.6||900.6||900.6||900.6|0
1637663960000|2021-11-23 10:39:20||900.8||900.8||900.8||900.8|1000
1637663970000|2021-11-23 10:39:30|900.8|900.6|901|900.6|901|900.8|900.8|900.6|516
1637664000000|2021-11-23 10:40:00|901.2|900.8|901.6|901.2|901.6|901.2|901.2|900.8|4577
1637664010000|2021-11-23 10:40:10|901.4|901|901.6|901.2|901.6|901.2|901.4|901|1110
1637664030000|2021-11-23 10:40:30|901.4|901|901.4|901|901.4|901|901.4|901|0
1637664040000|2021-11-23 10:40:40|901.2||901.4||901.4||901.2||0
1637664060000|2021-11-23 10:41:00|901.2|900.8|901.2|900.8|901.2|900.8|901|900.8|1832
1637664070000|2021-11-23 10:41:10|901.4|901|901.6|901.2|901.6|901.2|901.2|901|1616
1637664080000|2021-11-23 10:41:20|901.4||901.6||901.6||901.4||0
1637664100000|2021-11-23 10:41:40||901.4||901.4||901.4||901.4|0
1637664110000|2021-11-23 10:41:50|||||||||21
1637664130000|2021-11-23 10:42:10|901.8|901.6|902|901.8|902|901.8|901.8|901.6|379
1637664140000|2021-11-23 10:42:20|902.2|902|902.2|902|902.2|902|902.2|902|0
1637664150000|2021-11-23 10:42:30|||||||||1000
1637664160000|2021-11-23 10:42:40|902.4|902.2|902.2|902|903.4|903.2|902.2|902|29630
1637664170000|2021-11-23 10:42:50|||||||||823
1637664180000|2021-11-23 10:43:00|902.4|902.2|902.4|902|902.4|902.2|902.4|902|1423
1637664190000|2021-11-23 10:43:10|902.6|902.2|903|902.6|903|902.6|902.6|902.2|5662
1637664200000|2021-11-23 10:43:20|902.8||902.8||902.8||902.8||0
1637664220000|2021-11-23 10:43:40|903|902.8|903|902.8|903|902.8|903|902.8|6228
1637664240000|2021-11-23 10:44:00|||||||||1772
1637664260000|2021-11-23 10:44:20|903.2|903|903.2|902.8|903.4|903|903|902.8|18054
1637664300000|2021-11-23 10:45:00|903.4|903|903.2|903|903.4|903.2|903.2|903|8418
1637664320000|2021-11-23 10:45:20|903|902.8|903.2|903|903.2|903|903|902.8|8381
1637664330000|2021-11-23 10:45:30|903.4|903.2|903.4|903|903.4|903.2|903.4|903|4616
1637664340000|2021-11-23 10:45:40|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|1162
1637664360000|2021-11-23 10:46:00|904|903.6|904.2|903.8|904.2|903.8|904|903.6|0
1637664370000|2021-11-23 10:46:10|904|903.6|903.8|903.6|904.2|903.6|903.8|903.4|2495
1637664380000|2021-11-23 10:46:20|904|903.4|904|903.8|904|903.8|903.8|903.4|238
1637664390000|2021-11-23 10:46:30||903.6||903.6||903.6||903.4|0
1637664400000|2021-11-23 10:46:40|904.2||904||904.2||904||1000
1637664420000|2021-11-23 10:47:00|904.2|903.8|904.2|903.8|904.6|904.2|904|903.8|9374
1637664440000|2021-11-23 10:47:20|904|903.6|903.8|903.2|904|903.6|903.4|903.2|3022
1637664450000|2021-11-23 10:47:30|903.6||903.6||903.8||903.6||0
1637664460000|2021-11-23 10:47:40|903.8|903.4|903.6|903.2|903.8|903.6|903.6|903.2|3839
1637664470000|2021-11-23 10:47:50|903.8|903.4|903.4|903.2|903.8|903.4|903.4|903.2|0
1637664480000|2021-11-23 10:48:00|903.2|903|903.4|903|903.4|903|903.2|903|975
1637664490000|2021-11-23 10:48:10|903.6|903.2|903.6|903.2|903.6|903.2|903.4|903.2|2481
1637664530000|2021-11-23 10:48:50|903.4|903|903.2|903|903.6|903|903.2|903|1418
1637664570000|2021-11-23 10:49:30|903.4|903.2|904.2|903.8|904.4|903.8|903.4|903.2|980
1637664580000|2021-11-23 10:49:40|904.4|904|904.6|904.2|904.6|904.2|904.4|903.8|13
1637664670000|2021-11-23 10:51:10|904.8|904.4|905|904.6|905|904.8|904.8|904.2|6766
1637664680000|2021-11-23 10:51:20|905.2|904.8|905|904.6|905.2|905|905|904.6|18349
1637664690000|2021-11-23 10:51:30|904.8|904.4|904.8|904.4|904.8|904.4|904.6|904.4|297
1637664700000|2021-11-23 10:51:40|905|904.6|905|904.6|905|904.6|905|904.6|620
1637664710000|2021-11-23 10:51:50|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|1160
1637664730000|2021-11-23 10:52:10||905||905||905||905|0
1637664740000|2021-11-23 10:52:20|905.4||905.4||905.4||905.4||0
1637664750000|2021-11-23 10:52:30|905.2|904.8|905.4|904.8|905.4|905|905|904.8|516
1637664760000|2021-11-23 10:52:40|905.2|905|905.4|905|905.4|905|905.2|904.8|0
1637664770000|2021-11-23 10:52:50||904.8||905||905||904.8|0
1637664810000|2021-11-23 10:53:30|905.2|904.8|905.2|904.8|905.2|904.8|905|904.8|3343
1637664820000|2021-11-23 10:53:40|905.4|905|905.2|904.8|905.4|905|905.2|904.8|556
1637664830000|2021-11-23 10:53:50|905.4|905|905.4|905|905.4|905|905.4|904.8|0
1637664840000|2021-11-23 10:54:00|905.2|904.8|905.2|904.8|905.2|905|905.2|904.8|0
1637664850000|2021-11-23 10:54:10|905|904.6|904.4|904.2|905|904.6|904.4|904.2|4479
1637664860000|2021-11-23 10:54:20|904.2|904|904.4|904|904.4|904|904.2|904|1258
1637664880000|2021-11-23 10:54:40|904.6|904.2|904.4|904.2|904.6|904.2|904.4|904|0
1637664890000|2021-11-23 10:54:50|||||||||305
1637664910000|2021-11-23 10:55:10|904.6|904.4|904.6|904.2|904.6|904.4|904.6|904.2|2848
1637664940000|2021-11-23 10:55:40|904.4||904.4||904.4||904.4||1795
1637664950000|2021-11-23 10:55:50|904.6||904.6||904.6||904.6||829
1637664960000|2021-11-23 10:56:00|904.8|904.4|904.4|904.2|904.8|904.4|904.4|904.2|1443
1637664980000|2021-11-23 10:56:20|904.6|904.4|904.6|904.4|904.8|904.4|904.6|904.4|811
1637664990000|2021-11-23 10:56:30|904.8||904.8||904.8||904.8||0
1637665020000|2021-11-23 10:57:00|904.6|904.6|904.6|904.4|904.8|904.6|904.2|904|18424
1637665050000|2021-11-23 10:57:30|904.8|904.6|904.8|904.4|904.8|904.6|904.4|904.2|4425
1637665080000|2021-11-23 10:58:00|904.6||904.8||904.8||904.6||2019
1637665140000|2021-11-23 10:59:00||904.6||904.6||904.6||904.4|0
1637665150000|2021-11-23 10:59:10|||||||||2133
1637665160000|2021-11-23 10:59:20|904.6|904.4|904.6|904.2|904.8|904.6|904.6|904.2|4658
1637665170000|2021-11-23 10:59:30|904.4|904|904.2|904|904.4|904|904.2|904|0
1637665180000|2021-11-23 10:59:40|904|903.8|904|903.6|904|904|903.8|903.6|2157
1637665200000|2021-11-23 11:00:00|903.8||903.8||903.8||903.8||633
1637665220000|2021-11-23 11:00:20|904|903.8|904.4|904|904.4|904|904|903.8|3429
1637665230000|2021-11-23 11:00:30|904.2|903.8|904.8|904.4|904.8|904.4|904.2|903.8|0
1637665240000|2021-11-23 11:00:40|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|0
1637665250000|2021-11-23 11:00:50|905|904.6|904.8|904.4|905|904.6|904.6|904.4|0
1637665260000|2021-11-23 11:01:00|904.6||904.8||904.8||904.6||0
1637665290000|2021-11-23 11:01:30|904.6|904.6|904.6|904.4|904.8|904.6|904.6|904.4|2789
1637665310000|2021-11-23 11:01:50|904.8|904.6|905|904.8|905.2|904.8|904.8|904.6|705
1637665320000|2021-11-23 11:02:00|904.8|904.6|904.8|904.4|905|904.8|904.8|904.4|4396
1637665330000|2021-11-23 11:02:10|905|904.6|905|904.6|905|904.6|904.8|904.4|0
1637665340000|2021-11-23 11:02:20||904.8||904.6||904.8||904.6|0
1637665350000|2021-11-23 11:02:30|904.8|904.4|904.8|904.4|905|904.4|904.6|904.4|3449
1637665390000|2021-11-23 11:03:10|904.6|904.2|904.8|904.4|904.8|904.4|904.4|904.2|8398
1637665400000|2021-11-23 11:03:20|904.6|904.6|905.2|904.8|905.2|904.8|904.6|904.2|17047
1637665410000|2021-11-23 11:03:30|905|904.6|905|904.6|905|904.6|905|904.6|0
1637665420000|2021-11-23 11:03:40|905.2|904.8|905.2|904.8|905.2|905|905.2|904.8|3233
1637665430000|2021-11-23 11:03:50|905|904.6|905|904.6|905|904.8|905|904.6|0
1637665450000|2021-11-23 11:04:10|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|4415
1637665460000|2021-11-23 11:04:20|904.4|904|904.2|903.8|904.4|904|904.2|903.8|2068
1637665470000|2021-11-23 11:04:30|904.4|904|904.4|904|904.4|904|904.4|904|0
1637665480000|2021-11-23 11:04:40|904.6|904.2|904.6|904.2|904.6|904.4|904.6|904.2|1236
1637665500000|2021-11-23 11:05:00||904.4||904.2||904.4||904.2|34
1637665510000|2021-11-23 11:05:10|904.8|904.4|904.2|904|905|904.6|904.2|904|26006
1637665520000|2021-11-23 11:05:20|904|903.8|904|903.6|904|903.8|904|903.6|277
1637665530000|2021-11-23 11:05:30|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|0
1637665540000|2021-11-23 11:05:40||904||903.8||904||903.8|34
1637665550000|2021-11-23 11:05:50|904||904.2||904.2||904||0
1637665560000|2021-11-23 11:06:00|904||904.2||904.2||904||0
1637665570000|2021-11-23 11:06:10|904||904||904||904||0
1637665590000|2021-11-23 11:06:30|903.8|903.6|904|903.6|904|903.8|903.8|903.6|944
1637665600000|2021-11-23 11:06:40||903.8||903.8||903.8||903.8|0
1637665610000|2021-11-23 11:06:50|904.2|904|904.2|904|904.2|904|904.2|904|2872
1637665620000|2021-11-23 11:07:00|904.4|904.2|904.2|904|904.4|904.2|904.2|904|2174
1637665630000|2021-11-23 11:07:10|904|903.8|904|903.8|904|903.8|904|903.8|24
1637665650000|2021-11-23 11:07:30|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|2402
1637665660000|2021-11-23 11:07:40|903.6|903.2|903.6|903.2|903.8|903.4|903.6|903.2|0
1637665670000|2021-11-23 11:07:50|903.4|903|903.6|903.4|903.6|903.4|903.4|903|2124
1637665680000|2021-11-23 11:08:00|903.8|903.2|903.8|903.6|904|903.6|903.8|903.2|313
1637665690000|2021-11-23 11:08:10|903.6|903.4|903.6|903.2|903.6|903.4|903.4|903|36
1637665700000|2021-11-23 11:08:20|903.4||903.4||903.4||903.4||0
1637665710000|2021-11-23 11:08:30|903.6||903.6||903.6||903.4||427
1637665720000|2021-11-23 11:08:40|903.4|903|903.6|903.2|903.6|903.2|903.2|902.8|2113
1637665730000|2021-11-23 11:08:50|903.4|903|903.4|903|903.6|903.2|903.4|903|0
1637665750000|2021-11-23 11:09:10|903.2|902.8|903|902.8|903.2|903|903|902.6|5455
1637665760000|2021-11-23 11:09:20|903.2||903.2||903.2||903||0
1637665770000|2021-11-23 11:09:30||903||902.8||903||902.8|0
1637665780000|2021-11-23 11:09:40|903||903.2||903.2||903||0
1637665790000|2021-11-23 11:09:50|903||903||903||903||0
1637665800000|2021-11-23 11:10:00|902.8|902.6|902.8|902.4|903|902.6|902.6|902.2|671
1637665810000|2021-11-23 11:10:10|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|0
1637665830000|2021-11-23 11:10:30|902.6|902.2|902.4|902|902.6|902.4|902.2|902|6063
1637665840000|2021-11-23 11:10:40|902.6|902.2|902.4|902|902.6|902.2|902.4|902|0
1637665850000|2021-11-23 11:10:50|902.6|902.2|902.6|902.2|902.8|902.4|902.4|902|8390
1637665860000|2021-11-23 11:11:00|902.4||902.6||902.6||902.4||0
1637665870000|2021-11-23 11:11:10|902.4|902|902.4|902|902.6|902|902.2|902|2712
1637665890000|2021-11-23 11:11:30|902.2|901.8|902.2|901.8|902.4|902|902|901.8|8331
1637665920000|2021-11-23 11:12:00|902|902|902.2|902|902.2|902|902|902|595
1637665930000|2021-11-23 11:12:10|||||||||1300
1637665940000|2021-11-23 11:12:20|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902|3887
1637665950000|2021-11-23 11:12:30|902.4|902|902.4|902.2|902.4|902.2|902.2|902|4644
1637665960000|2021-11-23 11:12:40|902.2|902|902|901.6|902.4|902|902|901.6|1951
1637665970000|2021-11-23 11:12:50|902.2|901.8|902.4|902|902.4|902|902.2|901.8|400
1637665980000|2021-11-23 11:13:00|902.2||902.4||902.4||902.2||0
1637665990000|2021-11-23 11:13:10|902.2||902.2||902.2||902.2||0
1637666000000|2021-11-23 11:13:20|902|901.8|902.2|901.8|902.2|901.8|902|901.8|1311
1637666010000|2021-11-23 11:13:30||902||901.8||902||901.8|0
1637666020000|2021-11-23 11:13:40|902.4|902|902.4|902.2|902.6|902.2|902.4|902|797
1637666030000|2021-11-23 11:13:50|902.6||902.6||902.6||902.4||0
1637666050000|2021-11-23 11:14:10|902.4|902|902.2|901.8|902.4|902|902.2|901.8|3787
1637666070000|2021-11-23 11:14:30|902||902||902||902||0
1637666080000|2021-11-23 11:14:40|902.2||902.2||902.2||902||0
1637666090000|2021-11-23 11:14:50|902||902||902||902||0
1637666100000|2021-11-23 11:15:00|902.2||902||902.2||902||0
1637666110000|2021-11-23 11:15:10|902.2|902|902.2|901.8|902.2|902|902.2|901.8|1279
1637666130000|2021-11-23 11:15:30|902||902||902.2||902||0
1637666140000|2021-11-23 11:15:40|902.2||902.2||902.2||902.2||0
1637666160000|2021-11-23 11:16:00|902||902||902||902||0
1637666170000|2021-11-23 11:16:10|902.2|901.6|901.6|901.2|902.2|901.6|901.6|901.2|3457
1637666190000|2021-11-23 11:16:30|901.8|901.4|901.8|901.6|901.8|901.6|901.8|901.4|2289
1637666210000|2021-11-23 11:16:50|901.6|901.4|901.8|901.4|901.8|901.6|901.6|901.4|1457
1637666220000|2021-11-23 11:17:00|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|0
1637666230000|2021-11-23 11:17:10||901.6||901.6||901.6||901.4|0
1637666240000|2021-11-23 11:17:20|902|901.8|902|901.8|902|901.8|902|901.6|16
1637666250000|2021-11-23 11:17:30|902.2|902|902.2|901.8|902.2|902|902.2|901.8|63
1637666260000|2021-11-23 11:17:40|902.4|902|902.4|902|902.4|902.2|902.4|902|575
1637666270000|2021-11-23 11:17:50|902.6|902.2|902.6|902.2|902.6|902.4|902.4|902.2|15493
1637666280000|2021-11-23 11:18:00|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|1995
1637666290000|2021-11-23 11:18:10|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902.2|3097
1637666300000|2021-11-23 11:18:20|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637666310000|2021-11-23 11:18:30|902.6|902.2|902.6|902.2|902.8|902.4|902.6|902.2|0
1637666330000|2021-11-23 11:18:50|902.8|902.4|902.8|902.4|902.8|902.4|902.6|902.4|0
1637666350000|2021-11-23 11:19:10|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|0
1637666360000|2021-11-23 11:19:20|902.6||902.6||902.8||902.6||49
1637666370000|2021-11-23 11:19:30|902.8|902.6|902.8|902.4|903|902.8|902.6|902.4|169
1637666380000|2021-11-23 11:19:40|903|902.6|903|902.6|903|902.6|903|902.6|0
1637666390000|2021-11-23 11:19:50|903.2|902.8|903.2|902.8|903.4|903|903|902.8|0
1637666400000|2021-11-23 11:20:00|903.4|903|903.4|903|903.6|903.2|903.4|903|172
1637666410000|2021-11-23 11:20:10|903.2||903.4||903.4||903.2||0
1637666420000|2021-11-23 11:20:20|903.2||903.2||903.2||903.2||1304
1637666430000|2021-11-23 11:20:30|||||||||1509
1637666440000|2021-11-23 11:20:40|903|902.8|902.8|902.6|903|902.8|902.6|902.4|119
1637666450000|2021-11-23 11:20:50|903|902.8|902.8|902.4|903|902.8|902.6|902.2|4308
1637666460000|2021-11-23 11:21:00||902.6||902.4||902.6||902.4|0
1637666470000|2021-11-23 11:21:10|903|902.6|903|902.6|903|902.8|903|902.6|129
1637666480000|2021-11-23 11:21:20|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1637666490000|2021-11-23 11:21:30|903|902.6|903|902.8|903|902.8|902.8|902.4|703
1637666500000|2021-11-23 11:21:40||902.6||902.6||902.6||902.6|0
1637666520000|2021-11-23 11:22:00|903.2|902.8|903.2|902.8|903.2|903|903.2|902.8|130
1637666530000|2021-11-23 11:22:10|903.4|903|903.2|903|903.4|903|903.2|903|0
1637666540000|2021-11-23 11:22:20|903.4||903.2||903.4||903.2||236
1637666550000|2021-11-23 11:22:30|903.4||903.2||903.4||903.2||0
1637666570000|2021-11-23 11:22:50|903.4|902.8|903|902.6|903.4|902.8|902.8|902.6|2109
1637666580000|2021-11-23 11:23:00|902.8||903||903||902.8||0
1637666590000|2021-11-23 11:23:10|902.8||903||903||902.8||0
1637666600000|2021-11-23 11:23:20|903.2|902.8|903.6|903.2|903.6|903.2|903.2|902.8|7100
1637666640000|2021-11-23 11:24:00|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|0
1637666660000|2021-11-23 11:24:20|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.2|0
1637666670000|2021-11-23 11:24:30|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|0
1637666690000|2021-11-23 11:24:50|903.6|903.2|903.6|903.2|903.8|903.4|903.4|903.2|1493
1637666710000|2021-11-23 11:25:10|903.4|903.4|903.6|903.4|903.8|903.4|903.4|903.4|5151
1637666720000|2021-11-23 11:25:20|903.8||903.6||903.8||903.6||0
1637666730000|2021-11-23 11:25:30|903.4|903.2|903.4|903.2|903.4|903.2|903.4|903.2|6114
1637666740000|2021-11-23 11:25:40|||||||||563
1637666760000|2021-11-23 11:26:00|903.6||903.6||903.6||903.6||0
1637666780000|2021-11-23 11:26:20|903.4||903.4||903.4||903.4||7196
1637666790000|2021-11-23 11:26:30|903.2|903|903.8|903.6|904|903.6|903.2|903|2198
1637666800000|2021-11-23 11:26:40|904||904||904||904||0
1637666810000|2021-11-23 11:26:50|903.8||903.8||904||903.8||0
1637666820000|2021-11-23 11:27:00|||||||||596
1637666830000|2021-11-23 11:27:10|904||904||904||904||0
1637666850000|2021-11-23 11:27:30|904.2|903.8|904.2|904|904.4|904|904.2|903.8|9133
1637666860000|2021-11-23 11:27:40|904.4||904.4||904.4||904.2||400
1637666940000|2021-11-23 11:29:00|904.2|903.8|903.8|903.4|904.4|903.8|903.6|903.2|6186
1637666950000|2021-11-23 11:29:10|903.6|903.2|903.6|903.2|903.8|903.4|903.6|903.2|0
1637666960000|2021-11-23 11:29:20|903.4|903|903.8|903.4|903.8|903.4|903.4|903|4304
1637666970000|2021-11-23 11:29:30|903.6|903.2|903.6|903.2|903.8|903.4|903.6|903.2|0
1637666980000|2021-11-23 11:29:40|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.2|0
1637666990000|2021-11-23 11:29:50|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|0
1637667000000|2021-11-23 11:30:00||903.6||903.6||903.6||903.4|0
1637667010000|2021-11-23 11:30:10|904||903.8||904||903.8||507
1637667040000|2021-11-23 11:30:40|903.6|903.4|903.6|903.4|903.6|903.4|903.6|903.4|0
1637667050000|2021-11-23 11:30:50|903.8||903.8||903.8||903.8||0
1637667060000|2021-11-23 11:31:00||903.6||903.4||903.6||903.4|1181
1637667080000|2021-11-23 11:31:20||903.6||903.6||903.6||903.6|0
1637667090000|2021-11-23 11:31:30||903.4||903.6||903.6||903.4|0
1637667100000|2021-11-23 11:31:40||903.4||903.6||903.6||903.4|0
1637667150000|2021-11-23 11:32:30|904|903.8|904|903.8|904|903.8|904|903.8|205
1637667240000|2021-11-23 11:34:00|904.2|904|904.8|904.4|904.8|904.4|904.2|904|5657
1637667250000|2021-11-23 11:34:10|904.6|904.2|904.6|904.2|904.8|904.2|904.4|904|1765
1637667260000|2021-11-23 11:34:20|904.8|904.4|904.2|903.8|904.8|904.4|904.2|903.8|6116
1637667280000|2021-11-23 11:34:40|904||904||904||904||0
1637667300000|2021-11-23 11:35:00|904.2|904|904.2|904|904.2|904|904.2|904|1160
1637667340000|2021-11-23 11:35:40|||||||||1759
1637667350000|2021-11-23 11:35:50|904|903.8|904.2|904|904.2|904|904|903.8|1634
1637667410000|2021-11-23 11:36:50|904.4|904.2|904.4|904.2|904.4|904.2|904.4|904|2441
1637667420000|2021-11-23 11:37:00|904.6|904.4|904.8|904.4|904.8|904.4|904.6|904.4|1160
1637667430000|2021-11-23 11:37:10|905|904.6|905|904.6|905|904.8|904.8|904.4|5724
1637667480000|2021-11-23 11:38:00|905.2|904.8|905.6|905.4|905.6|905.4|905.2|904.8|5713
1637667490000|2021-11-23 11:38:10|905.4|905.2|905.6|905.2|905.6|905.2|905.2|905|4249
1637667500000|2021-11-23 11:38:20|905.4|905|905.6|905.2|905.6|905.2|905.2|905|11341
1637667530000|2021-11-23 11:38:50||905.4||905.2||905.4||905.2|0
1637667540000|2021-11-23 11:39:00|905.4|905|905.6|905.2|905.6|905.2|905.2|905|1683
1637667560000|2021-11-23 11:39:20|905.4|905.4|906|905.6|906|905.8|905.4|905.2|9414
1637667570000|2021-11-23 11:39:30||905.8||905.6||905.8||905.6|0
1637667580000|2021-11-23 11:39:40|906.2|905.8|906.2|905.8|906.2|906|906.2|905.8|2236
1637667590000|2021-11-23 11:39:50||905.6||905.8||905.8||905.6|0
1637667600000|2021-11-23 11:40:00|906|906|906.4|906|906.4|906|906|905.8|6838
1637667610000|2021-11-23 11:40:10|906.6|906.2|906.2|905.8|906.6|906.2|906.2|905.8|1677
1637667620000|2021-11-23 11:40:20|906|905.6|906|905.8|906|905.8|905.8|905.6|3078
1637667630000|2021-11-23 11:40:30|906.2||906||906.2||906||495
1637667640000|2021-11-23 11:40:40|906.2|906|906.2|905.8|906.2|906|906|905.8|2749
1637667650000|2021-11-23 11:40:50|906.4|906|906.2|905.8|906.4|906|906.2|905.8|0
1637667670000|2021-11-23 11:41:10|906.4|906|906.2|905.8|906.4|906|906.2|905.8|0
1637667680000|2021-11-23 11:41:20|906.4|906|906.8|906.4|906.8|906.4|906.4|905.8|24497
1637667700000|2021-11-23 11:41:40|907|906.6|907|906.6|907|906.6|907|906.6|0
1637667720000|2021-11-23 11:42:00|907.2|906.8|907.4|907.2|907.6|907.4|907.2|906.6|35215
1637667730000|2021-11-23 11:42:10|907.6||907.6||907.6||907.6||1066
1637667760000|2021-11-23 11:42:40|907.4|907|907.6|907.2|907.8|907.6|907.2|907|25523
1637667770000|2021-11-23 11:42:50|907.8||907.6||907.8||907.6||0
1637667790000|2021-11-23 11:43:10|907.8|907.4|908|907.8|908|907.8|907.8|907.4|7322
1637667800000|2021-11-23 11:43:20|||||||||3128
1637667810000|2021-11-23 11:43:30|908.2|908|908.6|908|908.6|908.2|908.2|908|69
1637667820000|2021-11-23 11:43:40|908.4|907.8|908.4|908|908.6|908.4|908|907.8|39769
1637667830000|2021-11-23 11:43:50|908.2|907.8|907.8|907.6|908.2|907.8|907.8|907.4|8380
1637667840000|2021-11-23 11:44:00|908|907.8|907.8|907.6|908.2|908|907.8|907.6|18110
1637667850000|2021-11-23 11:44:10|908|907.4|907.6|907.2|908|907.4|907.6|907|93
1637667860000|2021-11-23 11:44:20|907.4|907|907.6|907.2|907.6|907.2|907.2|907|20812
1637667870000|2021-11-23 11:44:30|907.4||907.4||907.4||907.4||3024
1637667900000|2021-11-23 11:45:00|907.6|907.4|907.6|907.4|907.6|907.4|907.6|907.4|6976
1637667910000|2021-11-23 11:45:10|||||||||1264
1637667940000|2021-11-23 11:45:40|907.4|907.2|907.6|907.4|907.6|907.4|907.4|907.2|10000
1637667960000|2021-11-23 11:46:00|907.8||907.8||907.8||907.8||27
1637667970000|2021-11-23 11:46:10|907.6|907.2|907.8|907.6|907.8|907.6|907.4|907.2|11098
1637667980000|2021-11-23 11:46:20|907.6|907.4|907.6|907.4|907.6|907.4|907.6|907.4|971
1637667990000|2021-11-23 11:46:30|907.4|907.2|907.6|907.4|907.6|907.4|907.4|907.2|1769
1637668010000|2021-11-23 11:46:50|907.8|907.6|907.8|907.6|907.8|907.6|907.8|907.6|9418
1637668050000|2021-11-23 11:47:30|907.6|907.4|907.6|907.2|907.6|907.4|907.2|907|8992
1637668060000|2021-11-23 11:47:40|907.4|907|907.4|907|907.6|907.2|907.4|907|0
1637668080000|2021-11-23 11:48:00|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907.2|1661
1637668090000|2021-11-23 11:48:10|907.8|907.2|907.8|907.4|907.8|907.4|907.8|907.2|0
1637668100000|2021-11-23 11:48:20|907.6||907.6||907.8||907.6||0
1637668110000|2021-11-23 11:48:30|907.8||907.8||907.8||907.8||0
1637668120000|2021-11-23 11:48:40|907.6|907.2|907.4|907|907.6|907.2|907.4|907|330
1637668140000|2021-11-23 11:49:00|907.6|907.2|907.8|907.4|907.8|907.4|907.4|907.2|1681
1637668150000|2021-11-23 11:49:10|907.6|907.2|907.6|907.2|907.8|907.4|907.6|907.2|0
1637668160000|2021-11-23 11:49:20|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|0
1637668170000|2021-11-23 11:49:30|907.6||907.8||907.8||907.6||3000
1637668180000|2021-11-23 11:49:40|907.6|907.6|908.2|908|908.2|908|907.6|907.4|10196
1637668200000|2021-11-23 11:50:00|908.4|908.2|908.4|908|908.4|908.2|908.2|908|1119
1637668210000|2021-11-23 11:50:10|908.6|908.2|908.4|908|908.6|908.4|908.4|908|12410
1637668230000|2021-11-23 11:50:30|908.6|908.2|908.6|908.4|908.6|908.4|908.6|908.2|512
1637668260000|2021-11-23 11:51:00|908.8|908.6|909.4|909|909.4|909|908.8|908.6|6260
1637668290000|2021-11-23 11:51:30|909.6|909.2|909.8|909.6|909.8|909.6|909.6|909|8626
1637668300000|2021-11-23 11:51:40|909.6|909.4|909.8|909.4|909.8|909.4|909.4|909.2|16101
1637668330000|2021-11-23 11:52:10|909.6|909.6|909.8|909.4|909.8|909.6|909.6|909.4|2400
1637668340000|2021-11-23 11:52:20|909.6|909.2|909.6|909.4|909.6|909.4|909.6|909.2|3673
1637668350000|2021-11-23 11:52:30|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.4|47
1637668360000|2021-11-23 11:52:40|909.6|909.4|909.2|908.8|909.6|909.4|909|908.8|14423
1637668380000|2021-11-23 11:53:00|909.4|909|909|908.6|909.4|909|908.8|908.4|15296
1637668390000|2021-11-23 11:53:10|908.8|908.4|909|908.6|909|908.6|908.8|908.2|0
1637668400000|2021-11-23 11:53:20|908.8|908.4|908.8|908.4|909|908.6|908.8|908.4|0
1637668420000|2021-11-23 11:53:40|908.6|908.2|909|908.8|909.2|908.8|908.6|908.2|6585
1637668430000|2021-11-23 11:53:50|909.2|909|909.2|908.8|909.4|909|909.2|908.8|2901
1637668440000|2021-11-23 11:54:00|909.4||909.2||909.4||909.2||0
1637668460000|2021-11-23 11:54:20|909.4|909|908.8|908.4|909.4|909|908.8|908.4|7600
1637668470000|2021-11-23 11:54:30|||||||||20
1637668500000|2021-11-23 11:55:00|908.6|908.6|908.8|908.4|908.8|908.6|908.6|908.4|2136
1637668560000|2021-11-23 11:56:00|909|908.6|908.8|908.4|909|908.8|908.8|908.4|10868
1637668570000|2021-11-23 11:56:10|908.6||908.8||908.8||908.6||4158
1637668580000|2021-11-23 11:56:20|909|908.6|909|908.6|909|908.6|909|908.6|0
1637668590000|2021-11-23 11:56:30||908.8||908.6||908.8||908.6|0
1637668600000|2021-11-23 11:56:40|908.8||909||909||908.8||2049
1637668710000|2021-11-23 11:58:30|908.8|908.4|908.6|908.2|908.8|908.4|908.4|908.2|4359
1637668730000|2021-11-23 11:58:50|908.4|908|908.4|908|908.4|908|908.4|908|5236
1637668740000|2021-11-23 11:59:00|908.6|908.2|908.6|908.2|909|908.8|908.4|908|31711
1637668760000|2021-11-23 11:59:20||908||908.2||908.2||908|0
1637668770000|2021-11-23 11:59:30|908.4|908|908.6|908.2|908.6|908.2|908.2|908|499
1637668800000|2021-11-23 12:00:00|908.4||908.6||908.6||908.4||0
1637668810000|2021-11-23 12:00:10|908.8|908.4|908.8|908.6|908.8|908.6|908.8|908.4|5774
1637668820000|2021-11-23 12:00:20|909|908.8|909.2|908.8|909.2|908.8|909|908.8|105
1637668860000|2021-11-23 12:01:00|909.4|909|909.6|909.4|909.6|909.4|909.4|909|3247
1637668870000|2021-11-23 12:01:10|909.8||909.8||909.8||909.8||1812
1637668910000|2021-11-23 12:01:50||909.6||909.6||909.6||909.6|0
1637668920000|2021-11-23 12:02:00|909.6|909.4|909.4|909|909.6|909.4|909.4|909|9148
1637668930000|2021-11-23 12:02:10||909.2||909||909.2||909|1870
1637668940000|2021-11-23 12:02:20|909.2||909.2||909.2||909.2||1373
1637668950000|2021-11-23 12:02:30|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|1222
1637668960000|2021-11-23 12:02:40|909.4||909.6||909.6||909.4||0
1637668970000|2021-11-23 12:02:50|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|2059
1637668980000|2021-11-23 12:03:00|910|909.6|910|909.6|910|909.6|909.8|909.6|0
1637668990000|2021-11-23 12:03:10|909.8||910||910||909.8||500
1637669000000|2021-11-23 12:03:20|909.8|909.8|909.6|909|910|909.8|909.2|909|6133
1637669010000|2021-11-23 12:03:30|909.8|909.2|909.8|909.4|909.8|909.6|909.8|909.2|0
1637669020000|2021-11-23 12:03:40|909.6|909.2|909.4|909|909.6|909.2|909.2|908.8|12
1637669030000|2021-11-23 12:03:50|909.6|909.2|909.6|909.2|909.8|909.2|909.6|909.2|254
1637669040000|2021-11-23 12:04:00|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|0
1637669050000|2021-11-23 12:04:10|909.4||909.4||909.4||909.4||0
1637669060000|2021-11-23 12:04:20|909.2|909|908.8|908.4|909.2|909|908.8|908.4|6636
1637669080000|2021-11-23 12:04:40|908.6|908.2|908.8|908.4|909|908.6|908.6|908.2|461
1637669090000|2021-11-23 12:04:50|909|908.6|909|908.6|909|908.6|909|908.4|0
1637669100000|2021-11-23 12:05:00|909.2|908.8|909|908.6|909.4|909|909|908.6|2569
1637669110000|2021-11-23 12:05:10|909.2|908.8|909|908.6|909.2|908.8|908.8|908.6|3556
1637669150000|2021-11-23 12:05:50|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|475
1637669160000|2021-11-23 12:06:00|909.4|909|909.4|909|909.4|909|909.4|909|0
1637669180000|2021-11-23 12:06:20|909.6|909.2|909.6|909.4|909.6|909.4|909.6|909|2801
1637669190000|2021-11-23 12:06:30|909.4|909.2|909.2|908.8|909.4|909.2|909.2|908.8|127
1637669200000|2021-11-23 12:06:40|909.4|909|909.4|909|909.4|909|909.4|909|49
1637669210000|2021-11-23 12:06:50|909.2|908.8|909.2|908.8|909.2|908.8|909|908.8|107
1637669220000|2021-11-23 12:07:00|909|908.6|909|908.6|909.2|908.8|908.8|908.4|1774
1637669230000|2021-11-23 12:07:10|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1637669240000|2021-11-23 12:07:20|||||||||220
1637669250000|2021-11-23 12:07:30|909.4|909|909.4|909|909.4|909|909.4|909|0
1637669260000|2021-11-23 12:07:40|909.2||909.2||909.2||909.2||0
1637669270000|2021-11-23 12:07:50|909|908.8|909|908.8|909|908.8|909|908.8|45
1637669300000|2021-11-23 12:08:20|||||||||1847
1637669310000|2021-11-23 12:08:30||908.6||908.6||908.6||908.6|578
1637669320000|2021-11-23 12:08:40|908.8|908.4|909|908.6|909|908.6|908.6|908.2|2319
1637669330000|2021-11-23 12:08:50|909.4|908.8|909.4|909.2|909.4|909.2|909.4|908.6|7863
1637669340000|2021-11-23 12:09:00|909.2|909|909|908.6|909.2|909|908.8|908.6|16225
1637669360000|2021-11-23 12:09:20|909.2||909||909.2||909||0
1637669370000|2021-11-23 12:09:30|909.2|908.8|909.6|909.4|909.6|909.4|909.2|908.8|2235
1637669380000|2021-11-23 12:09:40|909.8|909.6|909.8|909.4|910|909.6|909.8|909.4|782
1637669390000|2021-11-23 12:09:50||909.6||909.4||909.6||909.4|0
1637669400000|2021-11-23 12:10:00|909.6|909.2|909.2|908.8|909.6|909.2|909.2|908.8|23634
1637669410000|2021-11-23 12:10:10||908.6||908.8||908.8||908.6|0
1637669430000|2021-11-23 12:10:30|909|908.6|908.8|908.4|909|908.6|908.6|908.4|1594
1637669440000|2021-11-23 12:10:40|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|0
1637669450000|2021-11-23 12:10:50|908.4|908.4|908.6|908.2|908.8|908.6|908.4|908.2|16916
1637669460000|2021-11-23 12:11:00||908.4||908.2||908.4||908.2|0
1637669480000|2021-11-23 12:11:20||908.4||908.2||908.4||908.2|0
1637669490000|2021-11-23 12:11:30||908.4||908.4||908.4||908.4|0
1637669520000|2021-11-23 12:12:00|908.8|908.6|909.4|909|909.4|909|908.8|908.6|1495
1637669540000|2021-11-23 12:12:20|909.2|909.2|909|908.8|909.4|909.2|909|908.6|4891
1637669580000|2021-11-23 12:13:00|909.2||909.2||909.2||909.2||18
1637669590000|2021-11-23 12:13:10|909.4|909|909.2|908.8|909.4|909|909.2|908.8|0
1637669600000|2021-11-23 12:13:20||909||909||909||909|0
1637669610000|2021-11-23 12:13:30|909.4|908.8|909|908.8|909.4|908.8|909|908.8|1554
1637669620000|2021-11-23 12:13:40|909.2|909|909.2|909|909.2|909|909|909|0
1637669690000|2021-11-23 12:14:50|909|908.8|908.8|908.4|909|908.8|908.8|908.4|2146
1637669700000|2021-11-23 12:15:00|908.6|908.2|908.4|908.2|908.6|908.2|908.4|908.2|0
1637669710000|2021-11-23 12:15:10|908.2|908|908.8|908.4|908.8|908.6|908|907.8|5114
1637669720000|2021-11-23 12:15:20|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|1902
1637669750000|2021-11-23 12:15:50|908.4||908.6||908.6||908.4||0
1637669760000|2021-11-23 12:16:00|908.4||908.6||908.6||908.4||0
1637669770000|2021-11-23 12:16:10|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|500
1637669790000|2021-11-23 12:16:30|909|908.6|909.2|908.8|909.2|909|908.8|908.6|22326
1637669800000|2021-11-23 12:16:40|909.4|909|909.4|909|909.4|909|909.4|909|1668
1637669810000|2021-11-23 12:16:50|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1637669830000|2021-11-23 12:17:10|909.8|909.4|910|909.8|910|909.8|909.8|909.2|11336
1637669840000|2021-11-23 12:17:20|910.2|910|910.2|909.8|910.2|910|910.2|909.8|1726
1637669870000|2021-11-23 12:17:50|910.4|910|909.8|909.4|910.6|910.4|909.8|909.4|34538
1637669880000|2021-11-23 12:18:00||909.6||909.4||909.6||909.4|126
1637669930000|2021-11-23 12:18:50||909.6||909.6||909.6||909.6|0
1637669950000|2021-11-23 12:19:10|910|909.8|910.2|909.8|910.6|910.2|910|909.6|24150
1637669960000|2021-11-23 12:19:20|910.4|910|910.4|910|910.4|910|910.4|910|0
1637669970000|2021-11-23 12:19:30|910.2|909.8|910.2|909.8|910.4|909.8|910|909.8|602
1637669980000|2021-11-23 12:19:40|910||910.2||910.2||910||0
1637669990000|2021-11-23 12:19:50|910.4|910|911|910.6|911|910.6|910.4|909.8|9153
1637670000000|2021-11-23 12:20:00|910.8|910.4|910.6|910.4|911|910.6|910.6|910.4|4382
1637670010000|2021-11-23 12:20:10|910.4|910.2|910.6|910.2|910.8|910.2|910.4|910|12474
1637670020000|2021-11-23 12:20:20|910.8|910.4|910.8|910.2|911|910.6|910.6|910.2|1564
1637670030000|2021-11-23 12:20:30|910.6|910.4|910.8|910.4|910.8|910.6|910.6|910.2|13388
1637670040000|2021-11-23 12:20:40|911|910.6|911|910.6|911|910.6|911|910.6|358
1637670060000|2021-11-23 12:21:00|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|4317
1637670080000|2021-11-23 12:21:20|911|910.6|910.8|910.4|911|910.6|910.8|910.4|2238
1637670090000|2021-11-23 12:21:30|911||911||911||911||0
1637670100000|2021-11-23 12:21:40|911.2|910.6|911.2|910.8|911.2|910.8|911|910.6|0
1637670120000|2021-11-23 12:22:00|911.4|911|911.4|911.2|911.6|911.2|911.4|911|2022
1637670140000|2021-11-23 12:22:20|||||||||100
1637670150000|2021-11-23 12:22:30|911.6|911.4|912.2|911.6|912.2|911.6|911.6|911.4|797
1637670160000|2021-11-23 12:22:40|912|911.8|912.2|911.8|912.2|912|912|911.6|0
1637670170000|2021-11-23 12:22:50||911.6||911.6||911.8||911.6|0
1637670180000|2021-11-23 12:23:00||911.8||911.8||911.8||911.8|0
1637670210000|2021-11-23 12:23:30|912.4|912|912.4|912|912.4|912|912.4|912|524
1637670230000|2021-11-23 12:23:50|912.2|911.8|912.2|911.8|912.4|912|912.2|911.8|9861
1637670240000|2021-11-23 12:24:00|912.4|912|912.4|912|912.4|912|912.4|912|0
1637670300000|2021-11-23 12:25:00|912.2||912.2||912.4||912.2||1440
1637670310000|2021-11-23 12:25:10|912.4|912.2|912.4|912|912.8|912.2|912.4|912|8994
1637670320000|2021-11-23 12:25:20|912.6||912.4||912.6||912.4||0
1637670330000|2021-11-23 12:25:30|912.2|911.8|912.2|912|912.4|912|912|911.6|8351
1637670340000|2021-11-23 12:25:40||911.8||911.8||911.8||911.8|0
1637670350000|2021-11-23 12:25:50|911.8|911.6|912.2|911.8|912.2|911.8|911.8|911.6|23436
1637670360000|2021-11-23 12:26:00|912|911.6|911.8|911.6|912|911.6|911.8|911.6|2794
1637670380000|2021-11-23 12:26:20|912|911.8|912.2|911.8|912.2|911.8|912|911.8|22497
1637670420000|2021-11-23 12:27:00|912.4|912|912.4|912|912.4|912.2|912.4|912|3294
1637670450000|2021-11-23 12:27:30|912.2|911.8|912|911.8|912.4|911.8|912|911.8|5775
1637670460000|2021-11-23 12:27:40|911.8|911.6|912|911.6|912|911.6|911.8|911.6|9
1637670470000|2021-11-23 12:27:50|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|0
1637670480000|2021-11-23 12:28:00|912.4|912|912.4|912|912.4|912|912.4|912|0
1637670510000|2021-11-23 12:28:30|912.6|912.2|913|912.6|913|912.8|912.6|912|1926
1637670540000|2021-11-23 12:29:00|913.2|912.8|913.2|912.8|913.2|913|913|912.6|1523
1637670550000|2021-11-23 12:29:10|913|912.6|912.8|912.2|913.2|912.6|912.6|912.2|3650
1637670560000|2021-11-23 12:29:20|912.6|912.4|912.4|912|912.6|912.4|912.4|912|0
1637670570000|2021-11-23 12:29:30|912.2|911.8|912.4|912.2|912.4|912.2|912.2|911.8|0
1637670580000|2021-11-23 12:29:40|912.6|912.4|912.6|912.2|912.8|912.4|912.4|912|10907
1637670590000|2021-11-23 12:29:50|912.8|912.4|913.2|912.8|913.2|913|912.8|912.2|16369
1637670600000|2021-11-23 12:30:00|913|912.6|913|912.6|913|912.6|913|912.6|0
1637670610000|2021-11-23 12:30:10|912.8|912.4|912.6|912.2|913|912.4|912.6|912.2|2008
1637670620000|2021-11-23 12:30:20|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.4|0
1637670630000|2021-11-23 12:30:30|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912.2|57
1637670640000|2021-11-23 12:30:40|912.2|912|912.2|911.8|912.2|912|912.2|911.8|1507
1637670650000|2021-11-23 12:30:50|912.4|912|912.6|912|912.6|912.2|912.4|911.8|0
1637670660000|2021-11-23 12:31:00||912.2||912.2||912.2||912|0
1637670670000|2021-11-23 12:31:10|912.4||912.6||912.6||912.4||3000
1637670680000|2021-11-23 12:31:20|912.4|912|912.4|912|912.6|912.2|912.4|912|0
1637670690000|2021-11-23 12:31:30|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912|0
1637670700000|2021-11-23 12:31:40||912||912.2||912.2||912|0
1637670710000|2021-11-23 12:31:50|912.8|912.4|913.2|912.8|913.2|912.8|912.8|912.2|2733
1637670720000|2021-11-23 12:32:00|913|912.6|913|912.6|913|912.8|913|912.6|0
1637670730000|2021-11-23 12:32:10|912.8|912.4|912.6|912.2|912.8|912.4|912.4|912|2584
1637670740000|2021-11-23 12:32:20|912.4|912|912.8|912.2|912.8|912.4|912.4|912|1271
1637670750000|2021-11-23 12:32:30|912.6|912.4|912.4|912|912.8|912.4|912.4|912|1982
1637670760000|2021-11-23 12:32:40|912.2|911.8|912|911.6|912.2|911.8|912|911.6|48
1637670770000|2021-11-23 12:32:50|912.2||912||912.2||912||0
1637670790000|2021-11-23 12:33:10|912.2|911.8|913|912.6|913|912.8|912.2|911.8|847
1637670820000|2021-11-23 12:33:40|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1637670830000|2021-11-23 12:33:50|913.4|913|913.4|913|913.4|913|913.4|913|0
1637670860000|2021-11-23 12:34:20|913.2|912.8|912.8|912.6|913.2|912.8|912.8|912.6|11433
1637670870000|2021-11-23 12:34:30|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.2|155
1637670900000|2021-11-23 12:35:00|912.6|912.6|913.2|912.8|913.2|912.8|912.6|912.6|11651
1637670920000|2021-11-23 12:35:20|913|913|913.2|912.8|913.2|913|913|912.8|94
1637670940000|2021-11-23 12:35:40|913|912.6|912.8|912.4|913.2|912.6|912.8|912.4|2851
1637670950000|2021-11-23 12:35:50|913|912.6|913|912.6|913|912.8|912.8|912.6|486
1637670960000|2021-11-23 12:36:00|912.8|912.4|913|912.6|913|912.8|912.8|912.4|457
1637670970000|2021-11-23 12:36:10|913.2|912.8|913.2|912.8|913.4|913|913.2|912.6|1797
1637670990000|2021-11-23 12:36:30|913.4|913|913|912.8|913.4|913|913|912.8|0
1637671000000|2021-11-23 12:36:40|913.2|913|913.2|912.8|913.4|913|913.2|912.8|1117
1637671010000|2021-11-23 12:36:50|913|912.6|913.2|912.6|913.2|912.6|912.8|912.6|3454
1637671020000|2021-11-23 12:37:00|913|912.8|913.2|912.8|913.2|913|913|912.8|4274
1637671040000|2021-11-23 12:37:20|912.8|912.6|912.6|912.4|912.8|912.6|912.6|912.2|241
1637671050000|2021-11-23 12:37:30|912.8|912.6|912.8|912.4|913|912.6|912.8|912.4|7
1637671060000|2021-11-23 12:37:40|913||912.8||913||912.8||0
1637671070000|2021-11-23 12:37:50|913|912.6|912.8|912.4|913|912.6|912.8|912.4|0
1637671080000|2021-11-23 12:38:00|913|912.6|912.6|912.4|913|912.6|912.6|912.4|3134
1637671090000|2021-11-23 12:38:10|912.8|912.2|912.8|912.4|912.8|912.4|912.8|912.2|0
1637671100000|2021-11-23 12:38:20|912.6|912.2|912.6|912|912.6|912.2|912.2|912|2974
1637671110000|2021-11-23 12:38:30|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912|21
1637671120000|2021-11-23 12:38:40|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|498
1637671180000|2021-11-23 12:39:40|912.4|912|912.2|912|912.4|912|912.2|912|2585
1637671190000|2021-11-23 12:39:50|912|911.8|912.2|912|912.4|912|912|911.6|143
1637671200000|2021-11-23 12:40:00|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912.2|1
1637671220000|2021-11-23 12:40:20|912.8|912.4|913.2|913|913.2|913|912.4|912.4|8521
1637671230000|2021-11-23 12:40:30|||||||||1026
1637671260000|2021-11-23 12:41:00|913.4|913.2|913.4|913|913.4|913.2|913.4|913|35
1637671280000|2021-11-23 12:41:20||913.2||913||913.2||913|750
1637671300000|2021-11-23 12:41:40|913.2|912.8|913.2|912.8|913.4|912.8|913|912.6|3864
1637671310000|2021-11-23 12:41:50||912.6||912.8||912.8||912.6|0
1637671320000|2021-11-23 12:42:00|913|912.6|913.2|912.8|913.2|912.8|913|912.6|5151
1637671330000|2021-11-23 12:42:10|913.4|912.6|913.4|913|913.4|913.2|913.4|912.6|4620
1637671340000|2021-11-23 12:42:20|913.2|912.8|913|912.6|913.4|912.8|913|912.6|1347
1637671370000|2021-11-23 12:42:50|912.8||912.8||912.8||912.8||0
1637671380000|2021-11-23 12:43:00|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.4|1376
1637671410000|2021-11-23 12:43:30|913|912.6|913.2|912.8|913.4|913|913|912.4|1551
1637671430000|2021-11-23 12:43:50|913.4|913|913.2|912.8|913.4|913|913.2|912.8|0
1637671460000|2021-11-23 12:44:20|913.4|913|913.4|913|913.4|913|913.2|912.8|0
1637671470000|2021-11-23 12:44:30|913.2|912.8|913.2|912.8|913.4|913|913.2|912.8|0
1637671480000|2021-11-23 12:44:40|913.4|913|913.2|912.8|913.4|913|913.2|912.8|0
1637671500000|2021-11-23 12:45:00|913.4|913|913.4|913|913.4|913|913.2|912.8|0
1637671510000|2021-11-23 12:45:10|913.2|912.8|913.2|912.8|913.4|913|913.2|912.8|0
1637671540000|2021-11-23 12:45:40|913|912.6|913.2|913|913.2|913|912.8|912.6|2447
1637671550000|2021-11-23 12:45:50|913.4|913.2|913.4|913.2|913.4|913.2|913.2|913.2|80
1637671570000|2021-11-23 12:46:10|913.6|913|913.2|913|913.6|913|913.2|913|2301
1637671580000|2021-11-23 12:46:20|913|912.8|913.4|913|913.4|913|913|912.6|139
1637671590000|2021-11-23 12:46:30|913.2||913.2||913.4||913.2||4501
1637671600000|2021-11-23 12:46:40|913.4||913.2||913.4||913.2||1500
1637671610000|2021-11-23 12:46:50|913.4|913.2|913.6|913.2|913.6|913.4|913.4|913.2|1790
1637671630000|2021-11-23 12:47:10|913.4||913.4||913.4||913.4||100
1637671640000|2021-11-23 12:47:20|913.2|913|913|912.8|913.4|913|913|912.8|1500
1637671650000|2021-11-23 12:47:30|913.2|912.6|912.8|912.6|913.2|912.6|912.8|912.6|4761
1637671660000|2021-11-23 12:47:40|913|912.8|913|912.6|913|912.8|912.6|912.4|365
1637671680000|2021-11-23 12:48:00|912.8|912.8|913|912.6|913|912.8|912.8|912.6|811
1637671690000|2021-11-23 12:48:10|912.8||913||913||912.8||0
1637671700000|2021-11-23 12:48:20|912.8|912.4|913.4|913|913.6|913.2|912.6|912.4|23190
1637671710000|2021-11-23 12:48:30|913.6|913.2|913.6|913.2|913.6|913.4|913.6|913.2|7964
1637671720000|2021-11-23 12:48:40|913.4|913|913.2|913|913.4|913|913.2|913|2344
1637671730000|2021-11-23 12:48:50|913.4||913.4||913.4||913.2||0
1637671740000|2021-11-23 12:49:00|913.2||913.2||913.2||913.2||0
1637671750000|2021-11-23 12:49:10|913|912.8|912.8|912.4|913.2|912.8|912.8|912.4|196
1637671760000|2021-11-23 12:49:20|912.6|912.2|912.6|912.2|912.6|912.4|912.6|912.2|0
1637671770000|2021-11-23 12:49:30|912.8|912.4|912.8|912.4|912.8|912.4|912.6|912.2|0
1637671780000|2021-11-23 12:49:40|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|0
1637671790000|2021-11-23 12:49:50|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|0
1637671800000|2021-11-23 12:50:00|912.6|912.2|912.8|912.4|912.8|912.4|912.6|912.2|91
1637671830000|2021-11-23 12:50:30|913|912.6|913|912.6|913.2|913|913|912.4|2985
1637671840000|2021-11-23 12:50:40|913.2|912.8|912.8|912.6|913.2|912.8|912.8|912.6|1461
1637671850000|2021-11-23 12:50:50|913|912.4|913|912.6|913|912.6|912.8|912.4|0
1637671860000|2021-11-23 12:51:00|912.8|912.4|913.2|912.8|913.2|912.8|912.8|912.4|113
1637671870000|2021-11-23 12:51:10|913|912.6|913|912.6|913|912.6|913|912.6|0
1637671880000|2021-11-23 12:51:20|913.2|912.8|913.4|913|913.4|913|913|912.6|0
1637671890000|2021-11-23 12:51:30|913.2|913.2|913.6|913.2|913.6|913.2|913.2|913.2|247
1637671900000|2021-11-23 12:51:40|913.8|913.4|914|913.6|914|913.6|913.6|913.4|6407
1637671920000|2021-11-23 12:52:00|913.8|913.4|913.4|913.2|913.8|913.4|913.4|913.2|2963
1637671930000|2021-11-23 12:52:10|913.6|913|913.6|913.2|913.6|913.4|913.4|913|490
1637671940000|2021-11-23 12:52:20|913.4||913.6||913.6||913.4||245
1637671950000|2021-11-23 12:52:30||913.4||913.2||913.4||913.2|8558
1637671960000|2021-11-23 12:52:40|913.4|913|913.4|913|913.4|913|913.2|912.8|1676
1637671970000|2021-11-23 12:52:50||913.2||913.2||913.2||913|0
1637671980000|2021-11-23 12:53:00|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|1146
1637671990000|2021-11-23 12:53:10|914|913.6|914|913.6|914|913.6|914|913.4|0
1637672000000|2021-11-23 12:53:20|913.8|913.4|913.6|913.4|914|913.6|913.6|913.4|0
1637672010000|2021-11-23 12:53:30|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|9
1637672020000|2021-11-23 12:53:40|913.8|913.4|914|913.6|914|913.6|913.8|913.4|86
1637672030000|2021-11-23 12:53:50|914.2|913.8|914.4|914.2|914.4|914.2|914.2|913.8|1809
1637672040000|2021-11-23 12:54:00|914.6|914|914.2|913.8|914.6|914|914|913.8|1292
1637672070000|2021-11-23 12:54:30|914.4|914|914.2|913.8|914.4|914|914.2|913.8|0
1637672080000|2021-11-23 12:54:40||914||913.8||914||913.8|0
1637672130000|2021-11-23 12:55:30||914||913.8||914||913.8|0
1637672150000|2021-11-23 12:55:50|914.4|914|914.4|914.2|914.4|914.2|914.4|914|540
1637672160000|2021-11-23 12:56:00|914.6|914.4|914.6|914.2|914.6|914.4|914.6|914.2|123
1637672180000|2021-11-23 12:56:20|914.4|914|914.6|914.4|914.8|914.6|914.2|914|8737
1637672200000|2021-11-23 12:56:40|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|1523
1637672210000|2021-11-23 12:56:50|914.8|914.4|914.8|914.4|914.8|914.4|914.6|914.2|2063
1637672220000|2021-11-23 12:57:00|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|0
1637672230000|2021-11-23 12:57:10|914.4||914.4||914.6||914.4||0
1637672250000|2021-11-23 12:57:30|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|6
1637672260000|2021-11-23 12:57:40|914.8|914.2|914.8|914.4|914.8|914.4|914.8|914.2|123
1637672290000|2021-11-23 12:58:10|914.6||914.6||914.6||914.6||0
1637672340000|2021-11-23 12:59:00|||||||||606
1637672350000|2021-11-23 12:59:10|914.8|914.6|914.8|914.4|914.8|914.6|914.8|914.4|229
1637672360000|2021-11-23 12:59:20|||||||||1922
1637672370000|2021-11-23 12:59:30||914.6||914.6||914.6||914.6|0
1637672380000|2021-11-23 12:59:40|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|539
1637672390000|2021-11-23 12:59:50|914.4|914.2|914.4|914.2|914.4|914.2|914.4|914.2|1418
1637672400000|2021-11-23 13:00:00|914.6|914.4|914.4|914|914.6|914.4|914.2|914|11903
1637672420000|2021-11-23 13:00:20|914.2|914.2|914.4|914|914.6|914.2|914.2|914|5285
1637672470000|2021-11-23 13:01:10|914.6|914.2|914.4|914|914.6|914.4|914.2|914|20837
1637672480000|2021-11-23 13:01:20|914.2|913.8|914|913.6|914.2|913.8|913.8|913.6|12793
1637672500000|2021-11-23 13:01:40|914.2|913.8|914|913.6|914.2|914|914|913.6|9224
1637672510000|2021-11-23 13:01:50|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1637672520000|2021-11-23 13:02:00|914|913.6|913.8|913.4|914|913.6|913.6|913.4|232
1637672560000|2021-11-23 13:02:40|914|913.6|914|913.6|914.2|913.8|914|913.4|691
1637672570000|2021-11-23 13:02:50|914.2|913.8|914.2|913.8|914.2|913.8|914|913.6|0
1637672580000|2021-11-23 13:03:00|914|913.6|914.2|913.8|914.2|913.8|914|913.6|0
1637672590000|2021-11-23 13:03:10||914||914||914||914|1639
1637672650000|2021-11-23 13:04:10|914.4|913.8|913.8|913.6|914.4|913.8|913.8|913.6|5842
1637672660000|2021-11-23 13:04:20|914|913.4|914.6|914.4|914.6|914.4|913.8|913.4|246057
1637672670000|2021-11-23 13:04:30|914.4|914.2|914.6|914.4|914.6|914.4|914.4|914.2|931
1637672690000|2021-11-23 13:04:50|914.8|914.6|914.8|914.4|914.8|914.6|914.8|914.4|1548
1637672720000|2021-11-23 13:05:20|915|914.6|915.6|915.2|915.6|915.2|915|914.4|8105
1637672730000|2021-11-23 13:05:30|915.4||915.6||915.6||915.4||123
1637672760000|2021-11-23 13:06:00|915.4|915|915.6|915.4|915.6|915.4|915.2|915|5959
1637672770000|2021-11-23 13:06:10|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|53
1637672780000|2021-11-23 13:06:20|915.6|915.6|915.6|915.4|915.8|915.6|915.6|915.4|739
1637672790000|2021-11-23 13:06:30|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915.2|1329
1637672830000|2021-11-23 13:07:10|915.6|915.4|915.2|915|915.6|915.4|915.2|915|4480
1637672850000|2021-11-23 13:07:30|915.4|915.2|915.4|915|915.4|915.2|915.4|915|2044
1637672870000|2021-11-23 13:07:50|915.2|914.8|915|914.6|915.2|914.8|915|914.6|2794
1637672880000|2021-11-23 13:08:00|915.2|914.8|915.6|915.2|915.6|915.4|915.2|914.6|53736
1637672890000|2021-11-23 13:08:10|915.4|915|915.4|915|915.6|915.2|915.2|915|7242
1637672910000|2021-11-23 13:08:30|915.2|914.8|915|914.6|915.4|914.8|915|914.6|1019
1637672920000|2021-11-23 13:08:40|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|8336
1637672930000|2021-11-23 13:08:50|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|2694
1637672990000|2021-11-23 13:09:50|914.8|914.4|914.6|914.2|914.8|914.6|914.4|914.2|4090
1637673000000|2021-11-23 13:10:00|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|532
1637673010000|2021-11-23 13:10:10|914.4|914.4|914.6|914.2|914.6|914.4|914.4|914.2|89
1637673020000|2021-11-23 13:10:20|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914.2|2203
1637673050000|2021-11-23 13:10:50|914.4|914.4|914.4|914.2|914.6|914.4|914.4|914.2|13936
1637673060000|2021-11-23 13:11:00|914.2|914|915.2|914.8|915.4|915|914.2|914|62113
1637673070000|2021-11-23 13:11:10|915|914.6|915|914.6|915.2|914.8|914.8|914.6|5889
1637673080000|2021-11-23 13:11:20|915.2|914.8|915|914.6|915.2|914.8|914.8|914.6|4660
1637673090000|2021-11-23 13:11:30|915.2|914.8|914.8|914.6|915.2|914.8|914.8|914.6|4647
1637673110000|2021-11-23 13:11:50|915|914.8|915|914.6|915.2|914.8|915|914.6|7759
1637673120000|2021-11-23 13:12:00|915.2|914.8|915|914.6|915.4|915.2|914.8|914.6|26468
1637673140000|2021-11-23 13:12:20|915.2|914.8|915.4|915.2|915.4|915.2|915.2|914.8|7970
1637673150000|2021-11-23 13:12:30|915.2|915|915.4|915|915.6|915.4|915|914.6|2667
1637673160000|2021-11-23 13:12:40|915.2|915.2|915.4|915.2|915.4|915.2|915.2|915.2|0
1637673170000|2021-11-23 13:12:50|915.2|915|915.4|915|915.4|915|915.2|915|1209
1637673180000|2021-11-23 13:13:00|915.6|915.2|915.6|915.2|915.6|915.4|915.6|915.2|123
1637673200000|2021-11-23 13:13:20|915.4|915|916|915.6|916|915.6|915.2|915|11124
1637673210000|2021-11-23 13:13:30|915.8|915.4|915.6|915.4|915.8|915.4|915.6|915.4|3657
1637673220000|2021-11-23 13:13:40|915.8|915.2|915.4|915.2|915.8|915.2|915.4|915|1936
1637673240000|2021-11-23 13:14:00|915.2|915|915.4|915|915.6|915.4|915.2|915|3581
1637673250000|2021-11-23 13:14:10|915.6|915.2|915.4|915|915.6|915.2|915.4|915|512
1637673260000|2021-11-23 13:14:20|915.2||915.4||915.4||915.2||0
1637673280000|2021-11-23 13:14:40|915.2|914.8|914.8|914.4|915.4|914.8|914.8|914.4|5792
1637673290000|2021-11-23 13:14:50|915|914.6|915|914.6|915|914.8|915|914.6|4803
1637673300000|2021-11-23 13:15:00|915.2|914.8|915.4|915.2|915.6|915.4|915.2|914.6|19544
1637673310000|2021-11-23 13:15:10|915.2|915|915.2|914.8|915.2|915|915.2|914.8|15
1637673320000|2021-11-23 13:15:20|915.4|915|915.4|915|915.4|915|915.4|915|0
1637673350000|2021-11-23 13:15:50|915.2|915.2|915.4|915|915.4|915.2|915.2|915|14119
1637673380000|2021-11-23 13:16:20|915.2|914.8|915|914.8|915.2|914.8|915|914.8|2821
1637673400000|2021-11-23 13:16:40|915.2|915|915.6|915.2|915.8|915.4|915.2|915|49402
1637673430000|2021-11-23 13:17:10|915.4|915|915|914.8|915.6|915|915|914.6|16706
1637673440000|2021-11-23 13:17:20|915.2||915.2||915.2||915.2||0
1637673490000|2021-11-23 13:18:10|915||915||915||915||0
1637673500000|2021-11-23 13:18:20|914.8|914.6|915|914.6|915|914.6|914.8|914.6|141
1637673520000|2021-11-23 13:18:40|914.8||914.8||914.8||914.8||0
1637673530000|2021-11-23 13:18:50|914.6|914.4|914.6|914.4|914.8|914.6|914.6|914.4|5389
1637673540000|2021-11-23 13:19:00|914.4|914.2|914.6|914.2|914.8|914.6|914.4|914.2|4637
1637673550000|2021-11-23 13:19:10|914.8|914.4|914.8|914.4|914.8|914.6|914.8|914.4|1574
1637673570000|2021-11-23 13:19:30|915|914.6|914.8|914.4|915|914.6|914.8|914.4|0
1637673580000|2021-11-23 13:19:40|914.6||914.8||914.8||914.6||0
1637673590000|2021-11-23 13:19:50|914.6||914.6||914.8||914.6||0
1637673600000|2021-11-23 13:20:00|914.8|914.2|914.4|914.2|914.8|914.2|914.4|914.2|32
1637673610000|2021-11-23 13:20:10|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.4|1977
1637673620000|2021-11-23 13:20:20||914.6||914.6||914.6||914.6|0
1637673660000|2021-11-23 13:21:00|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|7306
1637673690000|2021-11-23 13:21:30|914.2|914|914.2|914|914.2|914|914.2|914|1460
1637673710000|2021-11-23 13:21:50|914.4||914.4||914.4||914.4||519
1637673720000|2021-11-23 13:22:00|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|1500
1637673750000|2021-11-23 13:22:30|||||||||579
1637673770000|2021-11-23 13:22:50|914.4|914|914.4|914|914.4|914|914.4|914|2630
1637673780000|2021-11-23 13:23:00|914.2||914.2||914.2||914.2||0
1637673790000|2021-11-23 13:23:10|914|913.8|914|913.8|914|913.8|914|913.8|2264
1637673800000|2021-11-23 13:23:20|913.8|913.6|913.6|913.2|913.8|913.6|913.6|913.2|1871
1637673810000|2021-11-23 13:23:30|913.8|913.4|914.2|913.8|914.2|913.8|913.8|913.4|6265
1637673830000|2021-11-23 13:23:50|914.4|914|914.4|914|914.4|914.2|914.4|914|696
1637673840000|2021-11-23 13:24:00|914.2|914.2|914.4|914|914.6|914.4|913.8|913.6|26616
1637673860000|2021-11-23 13:24:20|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|1201
1637673870000|2021-11-23 13:24:30|914.4|914|914.4|914.2|914.4|914.2|914.4|914|0
1637673880000|2021-11-23 13:24:40|914.6|914|914|913.8|914.6|914|914|913.8|2384
1637673900000|2021-11-23 13:25:00|914.2|914|914.4|914|914.4|914.2|914.2|914|25019
1637673910000|2021-11-23 13:25:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1637673930000|2021-11-23 13:25:30|914.4|914|914.2|913.8|914.4|914|914.2|913.8|0
1637673960000|2021-11-23 13:26:00|914||914||914||914||0
1637673970000|2021-11-23 13:26:10|913.8|913.6|913.8|913.6|914|913.6|913.8|913.6|763
1637673990000|2021-11-23 13:26:30|||||||||3490
1637674010000|2021-11-23 13:26:50|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.2|1036
1637674020000|2021-11-23 13:27:00|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|290
1637674040000|2021-11-23 13:27:20|913.6|913.2|913.8|913.4|913.8|913.6|913.6|913.2|1660
1637674090000|2021-11-23 13:28:10|913.6|913.2|913.4|913|913.6|913.2|913.4|913|2131
1637674100000|2021-11-23 13:28:20|913.6|913.2|914|913.8|914|913.8|913.6|913.2|1323
1637674110000|2021-11-23 13:28:30|914.2|914|914.2|913.8|914.4|914|914|913.8|5965
1637674120000|2021-11-23 13:28:40|914.4|914|914.2|913.8|914.4|914|914.2|913.8|0
1637674140000|2021-11-23 13:29:00|913.8|913.6|913.8|913.4|913.8|913.6|913.6|913.4|1425
1637674150000|2021-11-23 13:29:10|914|913.6|914|913.6|914|913.6|914|913.6|504
1637674170000|2021-11-23 13:29:30|914.2|913.8|914.2|913.8|914.2|913.8|913.8|913.4|14990
1637674180000|2021-11-23 13:29:40|914|913.6|914.2|913.8|914.4|914.2|914|913.6|7266
1637674190000|2021-11-23 13:29:50|914.4|914|914|913.8|914.4|914|914|913.8|2182
1637674200000|2021-11-23 13:30:00|913.8|913.6|913.8|913.4|913.8|913.6|913.8|913.4|0
1637674210000|2021-11-23 13:30:10|913.6|913.2|913.4|913|913.6|913.2|913.4|913|401
1637674220000|2021-11-23 13:30:20|913.6|913.2|913.4|913.2|913.6|913.2|913.4|913.2|52
1637674230000|2021-11-23 13:30:30|913.6|913.4|913.4|913.2|913.6|913.4|913.4|913.2|1070
1637674240000|2021-11-23 13:30:40|913.6||913.6||913.6||913.6||0
1637674270000|2021-11-23 13:31:10|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|5280
1637674280000|2021-11-23 13:31:20|914|913.6|913.8|913.6|914|913.8|913.8|913.6|1175
1637674290000|2021-11-23 13:31:30|914||914||914||914||0
1637674300000|2021-11-23 13:31:40|913.8||914||914||913.8||0
1637674320000|2021-11-23 13:32:00|913.8|913.4|913.4|913|914|913.4|913.2|913|3271
1637674330000|2021-11-23 13:32:10|913.2|913.2|913.4|913.2|913.4|913.2|913.2|913.2|231
1637674340000|2021-11-23 13:32:20|913.6|913.4|913.4|913.2|913.6|913.4|913.4|913.2|2690
1637674350000|2021-11-23 13:32:30|913.2|913|913|912.6|913.2|913|913|912.6|0
1637674360000|2021-11-23 13:32:40|913.2|912.8|913.4|913|913.4|913|913|912.6|0
1637674370000|2021-11-23 13:32:50||913.2||913.2||913.2||913.2|6080
1637674380000|2021-11-23 13:33:00|913.6|913.4|913.8|913.4|913.8|913.4|913.6|913.4|26
1637674390000|2021-11-23 13:33:10|914|913.6|913.4|913|914|913.6|913.4|913|23686
1637674400000|2021-11-23 13:33:20|913.2|912.8|913|912.8|913.2|912.8|913|912.8|874
1637674410000|2021-11-23 13:33:30|913.2||913.2||913.2||913.2||1203
1637674420000|2021-11-23 13:33:40|913||913.2||913.2||913||0
1637674430000|2021-11-23 13:33:50|913|912.6|912.6|912.4|913|912.6|912.6|912.4|10775
1637674440000|2021-11-23 13:34:00|912.8|912.6|913|912.6|913.2|912.8|912.8|912.6|13293
1637674450000|2021-11-23 13:34:10|913.2|912.8|913.2|912.8|913.2|913|913|912.8|1803
1637674460000|2021-11-23 13:34:20|913.4|913|913.8|913.4|913.8|913.4|913.2|913|1553
1637674470000|2021-11-23 13:34:30|913.6|913.2|913.6|913.2|913.8|913.2|913.2|913|13263
1637674490000|2021-11-23 13:34:50|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|6329
1637674500000|2021-11-23 13:35:00|913.6||913.6||913.8||913.6||0
1637674510000|2021-11-23 13:35:10|913.4|913.2|913.2|912.8|913.4|913.2|912.8|912.4|18634
1637674520000|2021-11-23 13:35:20|913||913||913||913||0
1637674550000|2021-11-23 13:35:50|913.2|913|913.4|913.2|913.4|913.2|913.2|912.8|3069
1637674560000|2021-11-23 13:36:00|913.6||913.6||913.6||913.6||0
1637674570000|2021-11-23 13:36:10|913.4|913|913.4|913|913.4|913|913.2|913|3051
1637674590000|2021-11-23 13:36:30|913.2|912.8|913|912.8|913.2|912.8|913|912.8|1331
1637674600000|2021-11-23 13:36:40|913.2||913.2||913.2||913.2||0
1637674640000|2021-11-23 13:37:20|913.4|913|913.4|913.2|913.4|913.2|913.4|912.8|32
1637674650000|2021-11-23 13:37:30|913.6||913.6||913.6||913.6||0
1637674680000|2021-11-23 13:38:00|913.8|913.4|913.8|913.6|914|913.8|913.8|913.2|2420
1637674690000|2021-11-23 13:38:10|914|913.8|914.2|914|914.2|914|914|913.6|1896
1637674720000|2021-11-23 13:38:40|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|1838
1637674740000|2021-11-23 13:39:00||914.4||914.4||914.4||914.4|0
1637674750000|2021-11-23 13:39:10|914.4|914.2|914.4|914.2|914.6|914.4|914.4|914.2|1736
1637674760000|2021-11-23 13:39:20|||||||||34
1637674780000|2021-11-23 13:39:40|914.2|914|914.2|914|914.2|914|914.2|914|2360
1637674790000|2021-11-23 13:39:50|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|215
1637674800000|2021-11-23 13:40:00|914.4||914.6||914.6||914.4||0
1637674810000|2021-11-23 13:40:10|914.8|914.4|915|914.6|915|914.6|914.8|914.4|100
1637674860000|2021-11-23 13:41:00|914.8||914.8||914.8||914.8||0
1637674920000|2021-11-23 13:42:00|915|914.8|915|914.8|915|914.8|915|914.8|63
1637674930000|2021-11-23 13:42:10|915.2|915|915|914.8|915.2|915|915|914.8|3189
1637674940000|2021-11-23 13:42:20|914.8|914.6|914.8|914.6|915|914.6|914.8|914.6|3596
1637674950000|2021-11-23 13:42:30|915||915||915||914.8||0
1637674960000|2021-11-23 13:42:40|914.8|914.4|914.2|914|914.8|914.4|914.2|914|3622
1637674970000|2021-11-23 13:42:50|914.4||914.2||914.4||914.2||0
1637674980000|2021-11-23 13:43:00|914.4||914.4||914.4||914.4||0
1637675010000|2021-11-23 13:43:30|914.6|914.2|914.6|914.4|914.8|914.4|914.6|914.2|4279
1637675020000|2021-11-23 13:43:40|914.8||914.8||914.8||914.8||569
1637675030000|2021-11-23 13:43:50||914.6||914.6||914.6||914.6|0
1637675060000|2021-11-23 13:44:20|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|524
1637675070000|2021-11-23 13:44:30|914.4|914.2|914.4|914|914.4|914.2|914.4|914|3263
1637675100000|2021-11-23 13:45:00|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914|936
1637675110000|2021-11-23 13:45:10|914.6||914.8||914.8||914.6||0
1637675120000|2021-11-23 13:45:20|914.6||914.8||914.8||914.6||0
1637675170000|2021-11-23 13:46:10||914.6||914.4||914.6||914.4|3620
1637675180000|2021-11-23 13:46:20|915|914.6|915|914.6|915|914.8|915|914.6|4601
1637675200000|2021-11-23 13:46:40|914.8||914.8||914.8||914.8||0
1637675210000|2021-11-23 13:46:50|915|914.8|915|914.8|915|914.8|915|914.8|1513
1637675220000|2021-11-23 13:47:00|914.8|914.6|915|914.6|915|914.6|914.8|914.6|98
1637675240000|2021-11-23 13:47:20||914.8||914.8||914.8||914.8|0
1637675260000|2021-11-23 13:47:40|915.2||915.2||915.2||915.2||0
1637675270000|2021-11-23 13:47:50|915.4|915|915.4|915|915.4|915|915.4|915|0
1637675310000|2021-11-23 13:48:30|915.2|915.2|915.4|915|915.4|915.2|915.2|915|2585
1637675320000|2021-11-23 13:48:40|915.2|914.8|915.2|914.8|915.2|914.8|915|914.8|4730
1637675340000|2021-11-23 13:49:00|915.4|915|915.8|915.4|915.8|915.4|915.4|915|63
1637675350000|2021-11-23 13:49:10||915.6||915.6||915.6||915.6|0
1637675360000|2021-11-23 13:49:20|916|915.4|915.8|915.4|916|915.4|915.6|915.4|5448
1637675380000|2021-11-23 13:49:40||915.6||915.4||915.6||915.4|0
1637675420000|2021-11-23 13:50:20|||||||||1110
1637675450000|2021-11-23 13:50:50||915.6||915.6||915.6||915.6|0
1637675460000|2021-11-23 13:51:00|916|915.8|916.2|916|916.2|916|916|915.8|13251
1637675470000|2021-11-23 13:51:10|916|915.8|916|915.8|916|915.8|916|915.8|7886
1637675480000|2021-11-23 13:51:20|916.2|916|916.2|915.8|916.2|916|916.2|915.8|48
1637675530000|2021-11-23 13:52:10|916|915.6|915.8|915.6|916.2|915.6|915.6|915.4|8296
1637675540000|2021-11-23 13:52:20|916|915.8|916|915.8|916.2|915.8|916|915.6|30
1637675550000|2021-11-23 13:52:30|||||||||138
1637675560000|2021-11-23 13:52:40|916.2|916|916.6|916.2|916.6|916.2|916.2|916|33
1637675570000|2021-11-23 13:52:50||916.4||916.4||916.4||916.4|0
1637675590000|2021-11-23 13:53:10|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|2159
1637675620000|2021-11-23 13:53:40|916.2|916|916.2|916|916.2|916|916.2|916|2673
1637675630000|2021-11-23 13:53:50|916.4||916.4||916.4||916.4||98
1637675640000|2021-11-23 13:54:00||916.2||916.2||916.2||916.2|0
1637675650000|2021-11-23 13:54:10|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|5938
1637675660000|2021-11-23 13:54:20|916.8|916.6|916.8|916.4|917|916.6|916.6|916.4|2316
1637675720000|2021-11-23 13:55:20|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|2663
1637675730000|2021-11-23 13:55:30|916.6||916.4||916.6||916.4||0
1637675740000|2021-11-23 13:55:40|916.2|916|916.4|916.2|916.4|916.2|916.2|916|215
1637675750000|2021-11-23 13:55:50|916.6||916.4||916.6||916.4||37
1637675760000|2021-11-23 13:56:00|916.6||916.6||916.6||916.6||0
1637675770000|2021-11-23 13:56:10|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1637675780000|2021-11-23 13:56:20|917|916.6|917|916.6|917|916.8|917|916.6|401
1637675800000|2021-11-23 13:56:40||916.8||916.8||916.8||916.8|0
1637675810000|2021-11-23 13:56:50|916.8|916.6|917|916.6|917|916.6|916.8|916.6|566
1637675870000|2021-11-23 13:57:50||916.8||916.8||916.8||916.8|8183
1637675880000|2021-11-23 13:58:00|917.2|917|917.4|917.2|917.8|917.4|917.2|917|1960
1637675900000|2021-11-23 13:58:20|917.2|917|917.2|917|917.2|917|917.2|917|2319
1637675950000|2021-11-23 13:59:10|917.4|917.2|917.4|917.2|917.4|917.2|917.2|917|2947
1637675960000|2021-11-23 13:59:20|917.2|917|917.2|916.8|917.2|917|917|916.8|5344
1637676010000|2021-11-23 14:00:10|917.4|917|917.6|917.4|917.6|917.4|917.4|917|583
1637676030000|2021-11-23 14:00:30|917.4|917.2|917.4|917.2|917.6|917.2|917.4|917.2|1873
1637676040000|2021-11-23 14:00:40|917.6||917.6||917.6||917.6||0
1637676070000|2021-11-23 14:01:10|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|5616
1637676090000|2021-11-23 14:01:30|917.4||917.6||917.6||917.4||0
1637676130000|2021-11-23 14:02:10|917.8|917.4|918|917.6|918|917.8|917.8|917.4|1496
1637676160000|2021-11-23 14:02:40|918.2|917.8|918.6|918.4|918.6|918.4|918.2|917.8|24007
1637676170000|2021-11-23 14:02:50|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|1810
1637676230000|2021-11-23 14:03:50||918.4||918.4||918.4||918.4|0
1637676240000|2021-11-23 14:04:00|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|3387
1637676280000|2021-11-23 14:04:40||918.4||918.2||918.4||918.2|0
1637676290000|2021-11-23 14:04:50||918.4||918.4||918.4||918.4|0
1637676320000|2021-11-23 14:05:20|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|3238
1637676330000|2021-11-23 14:05:30|919|918.6|919|918.8|919|918.8|919|918.4|3703
1637676350000|2021-11-23 14:05:50|918.8|918.6|919|918.6|919|918.8|918.8|918.4|1150
1637676410000|2021-11-23 14:06:50||918.8||918.8||918.8||918.8|0
1637676420000|2021-11-23 14:07:00|919.2|919|919.4|919|919.4|919.2|919.2|918.8|9556
1637676430000|2021-11-23 14:07:10|919.2|919.2|919.4|919|919.4|919.2|919.2|919|1273
1637676440000|2021-11-23 14:07:20|919.2|918.8|918.8|918.6|919.2|918.8|918.8|918.6|16699
1637676450000|2021-11-23 14:07:30|919|918.8|919|918.6|919|918.8|919|918.6|900
1637676480000|2021-11-23 14:08:00||918.8||918.6||918.8||918.6|0
1637676490000|2021-11-23 14:08:10|||||||||596
1637676510000|2021-11-23 14:08:30|||||||||20
1637676520000|2021-11-23 14:08:40|918.8|918.4|918.8|918.4|918.8|918.4|918.6|918.4|2431
1637676530000|2021-11-23 14:08:50|919|918.6|919|918.6|919|918.6|918.8|918.4|0
1637676540000|2021-11-23 14:09:00|918.8|918.4|919|918.6|919|918.6|918.8|918.4|0
1637676550000|2021-11-23 14:09:10|918.8||918.8||918.8||918.8||0
1637676560000|2021-11-23 14:09:20|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|142
1637676570000|2021-11-23 14:09:30|918.8||918.8||918.8||918.8||0
1637676600000|2021-11-23 14:10:00||918.6||918.6||918.6||918.6|0
1637676610000|2021-11-23 14:10:10|919|918.8|919.4|919|919.4|919|919|918.8|1990
1637676620000|2021-11-23 14:10:20|919.2|918.8|919.2|918.8|919.2|918.8|919|918.6|946
1637676700000|2021-11-23 14:11:40|919||919.2||919.2||919||0
1637676710000|2021-11-23 14:11:50|919||919||919||919||0
1637676730000|2021-11-23 14:12:10|919.2|919|919.2|918.8|919.2|919|919.2|918.8|100
1637676760000|2021-11-23 14:12:40|919|918.6|918.6|918.4|919.2|918.6|918.6|918.4|14359
1637676770000|2021-11-23 14:12:50|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|156
1637676780000|2021-11-23 14:13:00|918.2|918|918.2|918|918.2|918|918.2|918|2203
1637676790000|2021-11-23 14:13:10|918.4|918.2|918.4|918|918.4|918.2|918.4|918|491
1637676800000|2021-11-23 14:13:20|918.2|917.8|918.4|918|918.4|918|917.8|917.6|32310
1637676810000|2021-11-23 14:13:30|918.2|918.2|918.4|918|918.4|918.2|918.2|918|5470
1637676820000|2021-11-23 14:13:40|||||||||1000
1637676850000|2021-11-23 14:14:10|918.2|918.2|918.4|918.2|918.4|918.2|918.2|918.2|2800
1637676870000|2021-11-23 14:14:30|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.2|3572
1637676880000|2021-11-23 14:14:40||918.6||918.4||918.6||918.4|231
1637676940000|2021-11-23 14:15:40|918.6|918.6|918.8|918.6|918.8|918.6|918.6|918.6|1084
1637676960000|2021-11-23 14:16:00|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.2|4815
1637676970000|2021-11-23 14:16:10|918.8||918.8||918.8||918.8||0
1637676980000|2021-11-23 14:16:20|918.6||918.6||918.6||918.6||0
1637676990000|2021-11-23 14:16:30|918.8||918.8||918.8||918.8||0
1637677000000|2021-11-23 14:16:40|918.6|918.6|918.8|918.4|918.8|918.6|918.6|918.4|200
1637677010000|2021-11-23 14:16:50|918.6||918.8||918.8||918.6||233
1637677020000|2021-11-23 14:17:00|918.6||918.8||918.8||918.6||5454
1637677030000|2021-11-23 14:17:10|918.6|918.2|918.6|918.2|918.6|918.2|918.4|918.2|3810
1637677040000|2021-11-23 14:17:20|918.4||918.6||918.6||918.4||0
1637677060000|2021-11-23 14:17:40|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.4|2849
1637677120000|2021-11-23 14:18:40|918.6|918.4|918.6|918.4|918.8|918.4|918.6|918.2|4143
1637677130000|2021-11-23 14:18:50|918.8||918.8||918.8||918.8||0
1637677150000|2021-11-23 14:19:10|919|918.6|919|918.6|919|918.8|919|918.4|2688
1637677160000|2021-11-23 14:19:20|918.8||918.8||919||918.8||0
1637677170000|2021-11-23 14:19:30|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|4077
1637677180000|2021-11-23 14:19:40|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|1769
1637677190000|2021-11-23 14:19:50||918.6||918.6||918.6||918.6|179
1637677200000|2021-11-23 14:20:00|919|918.8|919|918.8|919|918.8|919|918.8|58
1637677210000|2021-11-23 14:20:10|||||||||323
1637677240000|2021-11-23 14:20:40|||||||||2291
1637677270000|2021-11-23 14:21:10|918.8|918.6|919|918.8|919|918.8|918.8|918.6|5531
1637677280000|2021-11-23 14:21:20||918.6||918.6||918.6||918.6|1065
1637677290000|2021-11-23 14:21:30||918.8||918.8||918.8||918.8|2092
1637677300000|2021-11-23 14:21:40|919.2|919|919.2|918.8|919.2|919|919.2|918.8|7224
1637677330000|2021-11-23 14:22:10|919|918.6|919|918.6|919|918.6|918.8|918.6|1224
1637677340000|2021-11-23 14:22:20|919.2|918.8|919.2|918.8|919.2|919|919.2|918.8|64
1637677370000|2021-11-23 14:22:50|919.4|919|919.2|919|919.4|919|919.2|919|10549
1637677380000|2021-11-23 14:23:00|||||||||42
1637677390000|2021-11-23 14:23:10|||||||||24
1637677400000|2021-11-23 14:23:20|919.4|919.2|920.6|920.4|920.6|920.4|919.4|919.2|65157
1637677410000|2021-11-23 14:23:30|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920|4101
1637677420000|2021-11-23 14:23:40|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.4|24333
1637677430000|2021-11-23 14:23:50|920.4|920.2|920|919.6|920.4|920.2|920|919.6|9695
1637677440000|2021-11-23 14:24:00|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637677460000|2021-11-23 14:24:20|920|919.6|920.2|919.8|920.2|919.8|920|919.6|553
1637677480000|2021-11-23 14:24:40|920.4|920|920.2|919.8|920.4|920|919.8|919.6|18241
1637677490000|2021-11-23 14:24:50|||||||||500
1637677680000|2021-11-23 14:28:00|920.4|920|920.4|920|921|920.6|920.2|919.8|59834
1637677690000|2021-11-23 14:28:10|920.2|919.8|920|919.8|920.2|919.8|920|919.8|6151
1637677710000|2021-11-23 14:28:30|920.2|920|920.6|920.2|920.6|920.4|920.2|920|34600
1637677720000|2021-11-23 14:28:40|920.4||920.4||920.4||920.4||2001
1637677740000|2021-11-23 14:29:00|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|1312
1637677750000|2021-11-23 14:29:10||920.4||920.4||920.4||920.4|1582
1637677760000|2021-11-23 14:29:20|920.8|920.6|921|920.6|921|920.6|920.8|920.6|5150
1637677770000|2021-11-23 14:29:30|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1637677780000|2021-11-23 14:29:40|920.6|920.6|920.6|920.4|920.6|920.6|920.6|920.4|2631
1637677790000|2021-11-23 14:29:50|920.8||920.8||920.8||920.8||605
1637677800000|2021-11-23 14:30:00|920.6|920.2|920.2|919.8|920.8|920.4|919.4|919.2|80354
1637677810000|2021-11-23 14:30:10|920.4|920|921.8|921.4|922|921.4|920.4|920|11511
1637677820000|2021-11-23 14:30:20|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921.2|2622
1637677830000|2021-11-23 14:30:30|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.4|592
1637677840000|2021-11-23 14:30:40|921.8|921.6|922.6|922.2|922.6|922.2|921.8|921.6|9563
1637677850000|2021-11-23 14:30:50|922.4|922|921.8|921.4|922.4|922|921.8|921.4|6942
1637677870000|2021-11-23 14:31:10|921.6|921.6|923|922.8|923.2|923|921.6|921.6|54496
1637677880000|2021-11-23 14:31:20|923.2|923|923.4|923|923.4|923.2|923.2|922.8|8856
1637677890000|2021-11-23 14:31:30|923.6|923.2|924.2|923.6|924.4|924.2|923.4|923|50140
1637677900000|2021-11-23 14:31:40||923.8||923.8||923.8||923.8|0
1637677910000|2021-11-23 14:31:50|924.4|924|924.2|923.6|924.6|924.2|923.8|923.6|14840
1637677920000|2021-11-23 14:32:00|924|923.4|923.6|923.2|924|923.6|923.4|923.2|3067
1637677930000|2021-11-23 14:32:10|923.4|923|923.4|923|923.6|923|923.4|923|764
1637677950000|2021-11-23 14:32:30|923.6|923.2|923.4|923|923.8|923.4|923.4|923|620
1637677960000|2021-11-23 14:32:40|923|922.8|922.4|922|923.2|922.8|922.2|922|2605
1637677970000|2021-11-23 14:32:50|922.2|921.8|922.2|921.8|922.2|921.8|922|921.8|46
1637677980000|2021-11-23 14:33:00|922.4|922|921.6|921.4|922.4|922|921.6|921.4|11930
1637677990000|2021-11-23 14:33:10|921.8|921.2|921.4|921.2|922|921.2|921.4|921.2|466
1637678000000|2021-11-23 14:33:20|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.2|832
1637678020000|2021-11-23 14:33:40|921.4|921.2|921.6|921.2|921.6|921.2|921.4|921.2|48
1637678030000|2021-11-23 14:33:50|921.4|921.4|921.2|920.8|921.4|921.4|920.8|920.2|9237
1637678040000|2021-11-23 14:34:00|921|920.6|921.6|921.2|921.8|921.2|921|920.6|2850
1637678050000|2021-11-23 14:34:10|921.8||921.8||921.8||921.6||0
1637678060000|2021-11-23 14:34:20||921.4||921.4||921.4||921.2|0
1637678070000|2021-11-23 14:34:30|922|921.6|922.6|922.2|922.8|922.2|922|921.6|2601
1637678080000|2021-11-23 14:34:40|922.8|922|922.2|921.8|922.8|922|922.2|921.8|7706
1637678090000|2021-11-23 14:34:50|922.4|922|922|921.4|922.4|922|921.8|921.4|15165
1637678100000|2021-11-23 14:35:00|921.8|921.6|921.4|920.8|922.2|921.6|921.2|920.8|2240
1637678110000|2021-11-23 14:35:10|921.2||921.2||921.4||921.2||0
1637678120000|2021-11-23 14:35:20|921|920.6|921|920.4|921|920.6|920.8|920.4|45
1637678130000|2021-11-23 14:35:30|921.2|920.6|921.2|920.8|921.2|920.8|921|920.6|3466
1637678140000|2021-11-23 14:35:40|921.4|921|922|921.6|922|921.6|921.4|920.8|8143
1637678150000|2021-11-23 14:35:50|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|429
1637678160000|2021-11-23 14:36:00|922|921.4|923.2|922.8|923.2|922.8|921.8|921.4|22987
1637678170000|2021-11-23 14:36:10|923|922.6|923.2|922.8|923.2|922.8|923|922.6|549
1637678180000|2021-11-23 14:36:20|923|922.6|922.4|921.8|923.2|922.6|922.2|921.8|9971
1637678190000|2021-11-23 14:36:30|922.2|921.6|921.8|921.4|922.2|921.6|921.8|921.4|449
1637678210000|2021-11-23 14:36:50||921.6||921.4||921.6||921.4|0
1637678220000|2021-11-23 14:37:00||921.6||921.4||921.6||921.4|842
1637678230000|2021-11-23 14:37:10|922|921.6|921.6|921.4|922.2|921.8|921.6|921.4|8199
1637678240000|2021-11-23 14:37:20|921.4|921.2|920.8|920.4|921.6|921.2|920.8|920.4|15302
1637678250000|2021-11-23 14:37:30|921|920.6|921.2|921|921.4|921|921|920.6|2697
1637678260000|2021-11-23 14:37:40||920.8||920.8||920.8||920.8|229
1637678270000|2021-11-23 14:37:50|921.4|921|921.2|920.8|921.4|921.2|921|920.8|2463
1637678280000|2021-11-23 14:38:00|921.4|921|921.6|921.2|921.8|921.4|921.4|920.8|2515
1637678290000|2021-11-23 14:38:10|921.8|921.4|921.8|921.6|922.4|921.8|921.8|921.2|3471
1637678300000|2021-11-23 14:38:20|922|921.4|921.8|921.4|922|921.6|921.6|921.4|11245
1637678310000|2021-11-23 14:38:30|922|921.6|922|921.6|922|921.6|922|921.6|0
1637678330000|2021-11-23 14:38:50|922.2|921.8|922|921.8|922.4|922|922|921.6|7773
1637678340000|2021-11-23 14:39:00|922.2|922|922.8|922.4|922.8|922.4|922|922|3008
1637678350000|2021-11-23 14:39:10|923|922.6|923|922.6|923.2|922.6|922.8|922.4|0
1637678360000|2021-11-23 14:39:20|923.2|922.8|923.6|923.2|923.8|923.6|923|922.6|33982
1637678370000|2021-11-23 14:39:30|923.4|923|923.4|923|923.4|923|923|922.8|4656
1637678380000|2021-11-23 14:39:40|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923|778
1637678390000|2021-11-23 14:39:50||923||923||923.2||923|0
1637678400000|2021-11-23 14:40:00|923.8|923.2|924.2|923.8|924.4|924|923.8|923.2|5262
1637678410000|2021-11-23 14:40:10|924.4|924|924.4|924|924.4|924.2|924.4|924|3258
1637678430000|2021-11-23 14:40:30|924.6|924.2|924.6|924|924.8|924.4|924.2|924|1747
1637678440000|2021-11-23 14:40:40|924.8|924.2|924.6|924.2|924.8|924.2|924.6|924.2|0
1637678450000|2021-11-23 14:40:50|924.4|924|924|923.8|924.6|924.2|924|923.8|22846
1637678460000|2021-11-23 14:41:00|924.2|924|924.6|924|924.6|924|924.2|924|4161
1637678470000|2021-11-23 14:41:10|924.8|924.2|924.8|924.6|924.8|924.6|924.8|924.2|1330
1637678480000|2021-11-23 14:41:20|925|924.8|925.4|925|925.4|925.2|925|924.6|80015
1637678490000|2021-11-23 14:41:30|925.2|925.2|925.6|925|925.8|925.4|925.2|925|12474
1637678500000|2021-11-23 14:41:40|925.8|925.2|925.4|925|925.8|925.4|925.4|925|3911
1637678510000|2021-11-23 14:41:50|925.6||925.4||925.6||925.4||0
1637678520000|2021-11-23 14:42:00|925.2|924.8|925.4|925|925.4|925|925|924.8|13285
1637678530000|2021-11-23 14:42:10|925.2|925.2|926.4|926|926.4|926|925.2|925.2|62106
1637678540000|2021-11-23 14:42:20|926.6|925.8|926.2|925.8|926.6|925.8|926|925.6|768
1637678550000|2021-11-23 14:42:30||925.6||925.6||925.8||925.6|3121
1637678560000|2021-11-23 14:42:40||925.8||925.6||925.8||925.6|0
1637678570000|2021-11-23 14:42:50|926|925.8|926|925.6|926.4|926|925.6|925.4|13075
1637678620000|2021-11-23 14:43:40|925.8|925.4|926|925.4|926|925.4|925.4|925|12334
1637678630000|2021-11-23 14:43:50|925.8|925.6|926|925.6|926|925.6|925.8|925.4|1950
1637678650000|2021-11-23 14:44:10|925.8|925.4|925.4|925|926|925.4|925.4|925|2823
1637678660000|2021-11-23 14:44:20||925.2||925.2||925.2||925.2|0
1637678670000|2021-11-23 14:44:30|925.6|925.4|926|925.6|926|925.8|925.6|925.4|5369
1637678680000|2021-11-23 14:44:40|926.2|925.8|926.4|926.2|926.6|926.4|926.2|925.8|18286
1637678710000|2021-11-23 14:45:10|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.2|5345
1637678720000|2021-11-23 14:45:20|926.6||926.8||926.8||926.6||5706
1637678730000|2021-11-23 14:45:30|926.6|926.2|926.2|926|926.6|926.2|926.2|926|3219
1637678740000|2021-11-23 14:45:40|926|925.8|926.2|925.8|926.2|925.8|926|925.8|904
1637678750000|2021-11-23 14:45:50|926.4|926|927.6|927|927.6|927.4|926.4|926|29485
1637678760000|2021-11-23 14:46:00|927.4||927.2||927.4||927.2||1810
1637678770000|2021-11-23 14:46:10|927.4|927.2|927.6|927.2|927.6|927.4|927.4|927.2|41
1637678780000|2021-11-23 14:46:20||927.4||927.2||927.4||927|4047
1637678800000|2021-11-23 14:46:40|927.4|927|927.4|927.2|927.4|927.2|927.2|927|881
1637678810000|2021-11-23 14:46:50|927.2|927|927.2|926.6|927.4|927|926.6|926.2|20658
1637678820000|2021-11-23 14:47:00|927|926.8|927.2|926.6|927.2|926.8|927|926.6|0
1637678830000|2021-11-23 14:47:10|927||927||927||927||0
1637678860000|2021-11-23 14:47:40|926.8|926.8|927.2|926.8|927.2|926.8|926.8|926.8|4718
1637678880000|2021-11-23 14:48:00|927|926.6|926.6|926.2|927|926.6|926.6|926.2|18660
1637678900000|2021-11-23 14:48:20|||||||||3400
1637678910000|2021-11-23 14:48:30|926.4|926|926.2|925.8|926.4|926|926|925.8|2038
1637678920000|2021-11-23 14:48:40|926.4|926|926.4|926|926.4|926.2|926.4|926|15013
1637678930000|2021-11-23 14:48:50|926.2|925.8|925.8|925.4|926.4|925.8|925.8|925.4|12799
1637678940000|2021-11-23 14:49:00|926|925.6|925.8|925.4|926|925.8|925.6|925.4|2503
1637678950000|2021-11-23 14:49:10|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|2458
1637678980000|2021-11-23 14:49:40|925.4|925|924.6|924.2|925.4|925|924.4|924.2|8266
1637679000000|2021-11-23 14:50:00|924.8|924.4|924.6|924.4|925|924.6|924.6|924.4|2378
1637679010000|2021-11-23 14:50:10|||||||||258
1637679020000|2021-11-23 14:50:20|924.8|924.6|925|924.8|925|924.8|924.8|924.6|4408
1637679030000|2021-11-23 14:50:30|925.2|925|925.6|925.2|925.6|925.2|925.2|925|913
1637679050000|2021-11-23 14:50:50|925.4|925|925.4|925.2|925.6|925.2|925.2|925|8653
1637679060000|2021-11-23 14:51:00|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.2|1568
1637679070000|2021-11-23 14:51:10|925.8|925.6|925.8|925.4|926|925.6|925.6|925.4|3343
1637679080000|2021-11-23 14:51:20|925.6|925.2|924.8|924.6|925.8|925.2|924.8|924.6|17946
1637679090000|2021-11-23 14:51:30|925||925||925||925||0
1637679100000|2021-11-23 14:51:40|924.8|924.4|924.6|924.4|925|924.4|924.6|924.4|651
1637679110000|2021-11-23 14:51:50|924.8|924.2|924.2|923.8|924.8|924.2|924.2|923.8|2059
1637679120000|2021-11-23 14:52:00|924.4|924|924.8|924.4|925|924.6|924.4|923.8|14622
1637679130000|2021-11-23 14:52:10|924.6|924.2|924.8|924.4|924.8|924.4|924.4|924.2|3654
1637679140000|2021-11-23 14:52:20|||||||||55
1637679150000|2021-11-23 14:52:30|925|924.6|925|924.8|925.2|924.8|925|924.4|2712
1637679160000|2021-11-23 14:52:40|924.8|924.6|924.8|924.4|924.8|924.6|924.6|924.4|1897
1637679170000|2021-11-23 14:52:50|924.6|924.2|924.2|923.8|924.6|924.4|924.2|923.8|4280
1637679180000|2021-11-23 14:53:00||924||923.8||924||923.8|386
1637679190000|2021-11-23 14:53:10|924|923.6|923.6|923.2|924.2|923.6|923.6|923.2|5083
1637679210000|2021-11-23 14:53:30||923.4||923.4||923.4||923.4|0
1637679220000|2021-11-23 14:53:40|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|540
1637679230000|2021-11-23 14:53:50|923.4|923.4|923.6|923.2|923.6|923.4|923.4|923.2|875
1637679240000|2021-11-23 14:54:00||923.4||923.2||923.4||923.2|345
1637679250000|2021-11-23 14:54:10|923.8|923.4|924.4|924|924.4|924|923.8|923.4|9257
1637679260000|2021-11-23 14:54:20|924.6|923.8|924.2|923.8|924.6|923.8|924|923.8|335
1637679270000|2021-11-23 14:54:30|924.4|924|924.2|923.8|924.6|924.2|924|923.8|9483
1637679280000|2021-11-23 14:54:40|924.4|924|924.6|924.2|924.6|924.2|924.4|924|43
1637679290000|2021-11-23 14:54:50||924.4||924.2||924.4||924.2|4000
1637679300000|2021-11-23 14:55:00|925|924.4|925|924.6|925|924.8|925|924.4|3835
1637679310000|2021-11-23 14:55:10|925.2|924.8|925.2|924.8|925.4|925|925|924.8|1973
1637679320000|2021-11-23 14:55:20|925.4||925.4||925.4||925.4||0
1637679330000|2021-11-23 14:55:30|925.2|924.6|924.6|924.2|925.2|924.6|924.4|924.2|12502
1637679340000|2021-11-23 14:55:40|924.4||924.6||924.6||924.4||144
1637679350000|2021-11-23 14:55:50|924.8|924.4|924.8|924.4|925|924.6|924.6|924.2|603
1637679360000|2021-11-23 14:56:00|924.6|924.2|924.6|924.2|924.8|924.4|924.6|924.2|555
1637679370000|2021-11-23 14:56:10|924.8|924|924.6|924.4|924.8|924.4|924.6|924|1417
1637679380000|2021-11-23 14:56:20|924.4|924.2|924.2|924|924.4|924.2|924.2|924|1648
1637679390000|2021-11-23 14:56:30|924.4||924.2||924.4||924.2||52
1637679400000|2021-11-23 14:56:40|924.4||924.4||924.4||924.4||65
1637679410000|2021-11-23 14:56:50|924.6|924.2|924.8|924.4|925|924.4|924.6|924.2|1546
1637679420000|2021-11-23 14:57:00|925||924.8||925||924.8||0
1637679430000|2021-11-23 14:57:10|925||924.8||925||924.8||75
1637679450000|2021-11-23 14:57:30|925|924.6|925.6|925.2|925.8|925.2|925|924.4|12173
1637679470000|2021-11-23 14:57:50|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.4|3479
1637679480000|2021-11-23 14:58:00|925.6|925.2|925.2|924.8|925.6|925.2|925|924.8|10324
1637679500000|2021-11-23 14:58:20|925|924.6|924.8|924.6|925|924.6|924.8|924.6|100
1637679510000|2021-11-23 14:58:30|925||925||925.2||925||100
1637679520000|2021-11-23 14:58:40|925.2|924.8|925.4|925|925.6|925.2|925.2|924.6|10026
1637679540000|2021-11-23 14:59:00|925.6|925.2|925.4|925|925.6|925.2|925.2|924.8|3794
1637679550000|2021-11-23 14:59:10||924.8||925||925||924.8|0
1637679560000|2021-11-23 14:59:20|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|232
1637679570000|2021-11-23 14:59:30|925|924.6|924|923.6|925.2|924.6|924|923.6|16442
1637679590000|2021-11-23 14:59:50||923.4||923.6||923.6||923.4|0
1637679600000|2021-11-23 15:00:00|924.2|923.8|924.6|924|924.6|924.2|924.2|923.6|2641
1637679630000|2021-11-23 15:00:30|924.4|923.8|923.8|923.4|924.4|924|923.6|923.4|9601
1637679640000|2021-11-23 15:00:40|923.6|923.2|923.6|923|923.8|923.2|923.4|923|0
1637679650000|2021-11-23 15:00:50|923.4|923.2|923.4|923|923.6|923.2|923.4|923|17
1637679660000|2021-11-23 15:01:00|923.6||923.4||923.6||923.4||0
1637679670000|2021-11-23 15:01:10|923.2|922.8|922.8|922.6|923.4|922.8|922.6|922.2|11617
1637679680000|2021-11-23 15:01:20|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|0
1637679700000|2021-11-23 15:01:40|923|922.6|922.8|922.6|923|922.6|922.8|922.4|2708
1637679710000|2021-11-23 15:01:50|923|922.8|923.4|923|923.4|923.2|923|922.8|25337
1637679720000|2021-11-23 15:02:00||923.2||923.2||923.2||923.2|0
1637679730000|2021-11-23 15:02:10|923.2|923|923.4|923|923.6|923.4|923.2|923|4811
1637679740000|2021-11-23 15:02:20|||||||||530
1637679750000|2021-11-23 15:02:30|923.2|922.8|923.2|922.8|923.4|923|923|922.6|5963
1637679760000|2021-11-23 15:02:40|923.4|923|923.2|922.8|923.4|923|923.2|922.8|712
1637679770000|2021-11-23 15:02:50|923.4|923|923.4|923|923.4|923|923.2|922.8|291
1637679780000|2021-11-23 15:03:00|923.6|923.2|923.8|923.4|923.8|923.6|923.6|923.2|9570
1637679790000|2021-11-23 15:03:10|924|923.6|924.6|924|924.6|924|924|923.6|3049
1637679800000|2021-11-23 15:03:20|924.4|924.2|924.4|924|924.6|924.2|924.4|924|0
1637679810000|2021-11-23 15:03:30|||||||||570
1637679820000|2021-11-23 15:03:40|924.2|923.8|924|923.4|924.4|923.8|923.8|923.4|8988
1637679830000|2021-11-23 15:03:50|924.2|923.6|924.2|923.8|924.2|923.8|924.2|923.6|0
1637679840000|2021-11-23 15:04:00|924|923.6|924|923.6|924.2|923.6|924|923.4|1456
1637679850000|2021-11-23 15:04:10|924.2|923.8|924.4|924|924.4|924|924.2|923.8|4060
1637679890000|2021-11-23 15:04:50|924.6|924.2|924.8|924.4|924.8|924.4|924.4|924|2742
1637679910000|2021-11-23 15:05:10||924.6||924.6||924.6||924.6|0
1637679920000|2021-11-23 15:05:20|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|2580
1637679930000|2021-11-23 15:05:30|924.6|924.4|924.8|924.4|924.8|924.6|924.6|924.2|1546
1637679940000|2021-11-23 15:05:40|925|924.6|924.8|924.4|925|924.6|924.8|924.4|2894
1637679950000|2021-11-23 15:05:50||924.6||924.4||924.6||924.4|716
1637679980000|2021-11-23 15:06:20|924.6|924.2|924.8|924.6|925|924.8|924.4|924.2|22229
1637679990000|2021-11-23 15:06:30|925||925||925||925||1148
1637680000000|2021-11-23 15:06:40|924.8|924.4|924.6|924.2|924.8|924.4|924|923.6|3357
1637680010000|2021-11-23 15:06:50|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.4|0
1637680020000|2021-11-23 15:07:00|924.8|924.6|924.8|924.4|924.8|924.6|924.6|924.4|150
1637680030000|2021-11-23 15:07:10|924.6||924.6||924.8||924.6||0
1637680040000|2021-11-23 15:07:20|924.8|924.6|924.8|924.4|925|924.6|924.6|924.4|15839
1637680070000|2021-11-23 15:07:50|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924.2|5966
1637680080000|2021-11-23 15:08:00|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|1144
1637680090000|2021-11-23 15:08:10|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|0
1637680100000|2021-11-23 15:08:20|924.6|924.2|924|923.6|924.8|924.2|924|923.4|693
1637680110000|2021-11-23 15:08:30|924.2|923.8|923.8|923.4|924.2|923.8|923.6|923.4|210
1637680120000|2021-11-23 15:08:40|924|923.6|924.2|923.8|924.2|923.8|924|923.6|805
1637680130000|2021-11-23 15:08:50|924.4|924|924.4|924|924.6|924.2|924.4|924|7935
1637680140000|2021-11-23 15:09:00|924.2|924.2|924.2|923.8|924.2|924.2|924|923.8|4160
1637680150000|2021-11-23 15:09:10|924|923.6|924.2|923.8|924.2|924|923.8|923.6|3571
1637680160000|2021-11-23 15:09:20||923.6||923.8||923.8||923.6|0
1637680170000|2021-11-23 15:09:30|924.4|924|924.6|924.2|924.6|924.4|924.4|924|2939
1637680190000|2021-11-23 15:09:50||924.4||924.4||924.4||924.4|62
1637680200000|2021-11-23 15:10:00|924.8|924.6|925.2|924.8|925.2|925|924.8|924.6|8156
1637680210000|2021-11-23 15:10:10|925.4|925|925.2|924.8|925.4|925|925.2|924.8|2383
1637680220000|2021-11-23 15:10:20|925|924.6|925.2|924.8|925.6|925.2|924.8|924.6|20087
1637680230000|2021-11-23 15:10:30|925|925|925.2|924.8|925.2|925|924.6|924.4|18749
1637680240000|2021-11-23 15:10:40|925.4|925|925.2|924.8|925.8|925.6|925.2|924.8|57817
1637680250000|2021-11-23 15:10:50|925|924.6|925|924.6|925|924.6|924.8|924.6|11852
1637680260000|2021-11-23 15:11:00|925.2|924.8|924.8|924.4|925.2|925|924.6|924.4|7709
1637680270000|2021-11-23 15:11:10|924.6|924.2|924.6|924.2|924.8|924.4|924.2|924|16496
1637680280000|2021-11-23 15:11:20|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.2|2323
1637680290000|2021-11-23 15:11:30|924.6|924.4|924.4|924|924.6|924.4|924.4|924|2373
1637680300000|2021-11-23 15:11:40|924.2||924.2||924.2||924.2||0
1637680310000|2021-11-23 15:11:50|924.4|924.2|924|923.6|924.4|924.2|923.8|923.4|1267
1637680320000|2021-11-23 15:12:00|924.2|923.8|924.4|924|924.4|924|924.2|923.8|13
1637680330000|2021-11-23 15:12:10|924.2||924.4||924.4||924.2||1878
1637680340000|2021-11-23 15:12:20|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|1206
1637680350000|2021-11-23 15:12:30|924.8|924.6|924.8|924.4|925|924.6|924.8|924.4|1532
1637680380000|2021-11-23 15:13:00|924.6|924.2|924.4|924|924.8|924.2|924.4|924|6091
1637680410000|2021-11-23 15:13:30|924.2|923.8|924.6|924.2|924.6|924.4|924|923.8|17554
1637680420000|2021-11-23 15:13:40|924.4|924|924.6|924.2|924.6|924.4|924.4|924|4
1637680470000|2021-11-23 15:14:30|924.4|924|924.4|924|924.6|924.2|924.2|924|3681
1637680480000|2021-11-23 15:14:40|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924|0
1637680490000|2021-11-23 15:14:50|924.4||924.6||924.6||924.4||1000
1637680500000|2021-11-23 15:15:00|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|2461
1637680510000|2021-11-23 15:15:10|925|924.8|924.8|924.6|925|924.8|924.8|924.6|4532
1637680520000|2021-11-23 15:15:20|925|924.8|925|924.6|925|924.8|924.8|924.6|4174
1637680530000|2021-11-23 15:15:30|924.8|924.8|925|924.6|925|924.8|924.8|924.6|534
1637680540000|2021-11-23 15:15:40|925.2|924.8|925.2|924.8|925.4|925|925|924.8|30436
1637680560000|2021-11-23 15:16:00|925|924.6|924.8|924.2|925|924.6|924.6|924.2|21248
1637680570000|2021-11-23 15:16:10|924.6|924.4|925|924.6|925|924.8|924.6|924.2|8184
1637680580000|2021-11-23 15:16:20||924.8||924.6||924.8||924.6|0
1637680590000|2021-11-23 15:16:30|924.8|924.4|924.8|924.6|924.8|924.6|924.6|924.4|17418
1637680600000|2021-11-23 15:16:40|925||925||925||924.8||705
1637680610000|2021-11-23 15:16:50|924.8|924.4|924.8|924.4|925|924.4|924.6|924.4|5265
1637680620000|2021-11-23 15:17:00||924.6||924.4||924.6||924.4|353
1637680630000|2021-11-23 15:17:10|925|924.6|925|924.6|925|924.8|925|924.6|15
1637680640000|2021-11-23 15:17:20|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|14016
1637680650000|2021-11-23 15:17:30|924.8|924.4|924.6|924.2|925|924.6|924.6|924.2|1622
1637680660000|2021-11-23 15:17:40|924.4|924.4|924.4|924.2|924.8|924.4|924.4|924.2|1626
1637680670000|2021-11-23 15:17:50|924.6||924.6||924.6||924.4||0
1637680680000|2021-11-23 15:18:00|924.8|924.4|924.8|924.4|925|924.6|924.8|924.2|4460
1637680690000|2021-11-23 15:18:10|925|924.6|925|924.6|925|924.6|924.8|924.4|4453
1637680710000|2021-11-23 15:18:30||924.8||924.8||924.8||924.8|2724
1637680720000|2021-11-23 15:18:40|925.2|924.6|925.2|924.8|925.4|925.2|925.2|924.6|28446
1637680740000|2021-11-23 15:19:00|925|925|925|924.6|925.2|925|924.8|924.6|17687
1637680750000|2021-11-23 15:19:10|925.2|924.8|925.4|925|925.6|925.2|925.2|924.8|12659
1637680760000|2021-11-23 15:19:20|925.2|924.8|925|924.8|925.4|925|925|924.8|6862
1637680770000|2021-11-23 15:19:30|||||||||512
1637680780000|2021-11-23 15:19:40|924.8|924.6|925|924.8|925|924.8|924.8|924.6|2048
1637680800000|2021-11-23 15:20:00|925.2|925|925.4|925|925.4|925.2|925.2|925|64
1637680810000|2021-11-23 15:20:10|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925.2|1958
1637680820000|2021-11-23 15:20:20|925.4|925|925.4|925.2|925.6|925.2|925.4|925|5892
1637680830000|2021-11-23 15:20:30|925.2|925|925.4|925|925.4|925|925.2|925|559
1637680850000|2021-11-23 15:20:50|925.2|924.8|925.2|924.8|925.2|924.8|924.8|924.6|3571
1637680860000|2021-11-23 15:21:00|925|924.6|925.4|925.2|925.4|925.2|924.8|924.6|6875
1637680870000|2021-11-23 15:21:10|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.2|9868
1637680880000|2021-11-23 15:21:20|925.8||925.8||925.8||925.8||11782
1637680890000|2021-11-23 15:21:30|926|925.6|926.8|926.6|926.8|926.6|926|925.6|28359
1637680900000|2021-11-23 15:21:40|926.6|926.4|927.2|926.8|927.2|926.8|926.6|926.4|19176
1637680910000|2021-11-23 15:21:50|927|926.6|926.6|926.4|927.2|926.6|926.6|926.4|15846
1637680920000|2021-11-23 15:22:00|926.8|926.6|927|926.6|927.2|926.8|926.8|926.6|783
1637680930000|2021-11-23 15:22:10|927.2|926.8|927|926.6|927.2|926.8|927|926.6|662
1637680940000|2021-11-23 15:22:20|926.8|926.4|926.8|926.4|927|926.4|926.6|926.4|4539
1637680950000|2021-11-23 15:22:30|927|926.6|927|926.6|927|926.6|926.8|926.4|0
1637680960000|2021-11-23 15:22:40|926.8||926.8||926.8||926.8||0
1637680970000|2021-11-23 15:22:50|927||927||927||927||2262
1637680980000|2021-11-23 15:23:00|926.8|926.4|926.2|926|926.8|926.4|926.2|926|8488
1637680990000|2021-11-23 15:23:10|926|925.8|926.2|926|926.2|926|926|925.8|17166
1637681000000|2021-11-23 15:23:20|926.4|926.2|926|925.6|926.4|926.2|925.8|925.6|10242
1637681010000|2021-11-23 15:23:30|926.2|925.8|926.2|926|926.2|926|926|925.6|7235
1637681020000|2021-11-23 15:23:40|926|925.8|926|925.6|926|925.8|925.8|925.6|12983
1637681030000|2021-11-23 15:23:50|925.8|925.4|925.2|925|925.8|925.4|925.2|925|2832
1637681040000|2021-11-23 15:24:00|925|924.8|925.2|924.8|925.2|924.8|925|924.8|162
1637681050000|2021-11-23 15:24:10|925|924.6|924.8|924.4|925|924.6|924.6|924.2|6303
1637681060000|2021-11-23 15:24:20|925|924.6|925.4|925|925.4|925|925|924.6|2489
1637681070000|2021-11-23 15:24:30|925.6|925.2|925.6|925.4|925.6|925.4|925.6|925.2|1404
1637681080000|2021-11-23 15:24:40|||||||||119
1637681090000|2021-11-23 15:24:50|925.8||925.6||925.8||925.6||2615
1637681100000|2021-11-23 15:25:00|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|140
1637681110000|2021-11-23 15:25:10|925.6|925.4|925.8|925.4|925.8|925.6|925.6|925.4|4591
1637681120000|2021-11-23 15:25:20|926|925.6|926|925.6|926|925.8|926|925.6|7336
1637681130000|2021-11-23 15:25:30|925.8|925.4|925.8|925.4|926|925.6|925.6|925.4|2122
1637681150000|2021-11-23 15:25:50||925.6||925.6||925.6||925.6|0
1637681160000|2021-11-23 15:26:00|926|925.8|926|925.8|926|925.8|926|925.8|1250
1637681170000|2021-11-23 15:26:10|925.8|925.6|925.8|925.6|926|925.8|925.8|925.6|8311
1637681180000|2021-11-23 15:26:20|||||||||1010
1637681190000|2021-11-23 15:26:30|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.2|1419
1637681200000|2021-11-23 15:26:40|925.8|925.6|925.8|925.6|925.8|925.6|925.6|925.4|1202
1637681210000|2021-11-23 15:26:50|925.6|925.4|925.6|925.2|925.8|925.6|925.6|925.2|2073
1637681220000|2021-11-23 15:27:00||925.4||925.2||925.4||925.2|0
1637681230000|2021-11-23 15:27:10|925.4|925|925.2|924.8|925.4|925|925|924.6|6682
1637681250000|2021-11-23 15:27:30|925.4|925|925.4|925|925.6|925.2|925.2|924.8|1619
1637681260000|2021-11-23 15:27:40|925.6|925.2|925.4|925.2|925.6|925.2|925.4|925|0
1637681280000|2021-11-23 15:28:00|925.2|925|925|924.6|925.4|925|925|924.6|2729
1637681290000|2021-11-23 15:28:10|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|426
1637681300000|2021-11-23 15:28:20|924.4|924|924.4|924|924.4|924|924.4|924|0
1637681310000|2021-11-23 15:28:30|924.2|923.8|923.8|923.4|924.2|923.8|923.8|923.4|1046
1637681320000|2021-11-23 15:28:40|924|923.6|924|923.8|924|923.8|924|923.6|5797
1637681330000|2021-11-23 15:28:50|924.2|924|924.2|923.8|924.4|924|923.8|923.4|3562
1637681340000|2021-11-23 15:29:00|924.4|924|924.4|924|924.4|924|924.2|924|0
1637681350000|2021-11-23 15:29:10|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924|0
1637681360000|2021-11-23 15:29:20|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|525
1637681370000|2021-11-23 15:29:30|924.8|924.4|925|924.6|925|924.8|924.8|924.4|2839
1637681390000|2021-11-23 15:29:50|924.6|924.4|925|924.6|925|924.6|924.6|924.4|9682
1637681400000|2021-11-23 15:30:00|924.8|924.4|924.6|924.2|924.8|924.6|924.4|924.2|6267
1637681410000|2021-11-23 15:30:10|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|2734
1637681420000|2021-11-23 15:30:20|925|924.6|924.6|924.4|925|924.6|924.6|924.4|3676
1637681430000|2021-11-23 15:30:30|924.4|924.2|924.2|923.8|924.6|924.2|924|923.8|1647
1637681440000|2021-11-23 15:30:40|924|923.6|923.8|923.4|924|923.6|923.6|923.4|204
1637681450000|2021-11-23 15:30:50|924|923.6|924|923.6|924.4|924|923.8|923.6|7530
1637681460000|2021-11-23 15:31:00|924.2|923.8|924|923.6|924.4|924|923.8|923.4|7480
1637681470000|2021-11-23 15:31:10|924.2|923.8|924.6|924.2|924.8|924.2|924.2|923.8|4263
1637681480000|2021-11-23 15:31:20|924.8|924.4|925|924.6|925|924.6|924.6|924.4|23011
1637681490000|2021-11-23 15:31:30|924.8||924.8||925||924.8||0
1637681500000|2021-11-23 15:31:40|||||||||2595
1637681510000|2021-11-23 15:31:50|924.6|924.4|924.8|924.6|925|924.6|924.6|924.4|6111
1637681520000|2021-11-23 15:32:00|925|924.4|925|924.6|925|924.6|924.4|924.2|20817
1637681530000|2021-11-23 15:32:10|924.8|924.4|924.6|924.2|924.8|924.4|924.4|924.2|4244
1637681540000|2021-11-23 15:32:20|924.8|924.4|925|924.6|925|924.6|924.8|924.4|621
1637681550000|2021-11-23 15:32:30|924.8||924.8||925||924.8||0
1637681560000|2021-11-23 15:32:40|925||924.8||925||924.8||1500
1637681580000|2021-11-23 15:33:00|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|8959
1637681590000|2021-11-23 15:33:10|924.6|924.4|924.8|924.4|924.8|924.6|924.6|924.4|1366
1637681600000|2021-11-23 15:33:20|924.6||924.8||924.8||924.6||0
1637681610000|2021-11-23 15:33:30|924.6|924.2|924.6|924.2|924.8|924.4|924.6|924.2|2074
1637681620000|2021-11-23 15:33:40|924.4|924|924.6|924.2|924.8|924.4|924.2|924|1108
1637681630000|2021-11-23 15:33:50|924.4|924.4|924.4|924.2|924.8|924.4|924.4|924.2|727
1637681640000|2021-11-23 15:34:00|924.6|924.4|924.4|924|924.6|924.4|924.2|924|5462
1637681660000|2021-11-23 15:34:20|924.2|923.8|924|923.6|924.2|923.8|924|923.6|4350
1637681670000|2021-11-23 15:34:30|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|963
1637681680000|2021-11-23 15:34:40|923.4|923.4|923.6|923.2|923.6|923.4|923.4|923.2|1653
1637681690000|2021-11-23 15:34:50|923.8|923.4|924|923.6|924|923.6|923.8|923.4|103
1637681700000|2021-11-23 15:35:00|923.8|923.4|923.6|923.2|923.8|923.4|923.4|923.2|5577
1637681710000|2021-11-23 15:35:10|923.4||923.6||923.8||923.4||0
1637681720000|2021-11-23 15:35:20|923.4|923.4|923.8|923.6|923.8|923.6|923.4|923.4|1146
1637681730000|2021-11-23 15:35:30||923.4||923.4||923.4||923.4|671
1637681740000|2021-11-23 15:35:40|923.6|923.2|923.6|923.2|923.6|923.4|923.4|923.2|4040
1637681760000|2021-11-23 15:36:00|923.4|923|923.4|923|923.4|923|923.2|922.8|2076
1637681780000|2021-11-23 15:36:20|923.2||923.2||923.2||923.2||0
1637681790000|2021-11-23 15:36:30|923|922.8|922.6|922.4|923|922.8|922.6|922.4|866
1637681800000|2021-11-23 15:36:40|922.4|922.2|922|921.6|922.6|922.2|921.2|920.8|71416
1637681810000|2021-11-23 15:36:50|922.2|921.8|922.4|922|922.4|922|922.2|921.6|391
1637681830000|2021-11-23 15:37:10|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|12071
1637681840000|2021-11-23 15:37:20|922.8|922.6|923|922.8|923|922.8|922.8|922.4|12691
1637681850000|2021-11-23 15:37:30|922.8|922.6|922.6|922.2|923|922.6|922.4|922|7431
1637681860000|2021-11-23 15:37:40|922.4|922|922.6|922.2|922.6|922.2|922.2|922|839
1637681880000|2021-11-23 15:38:00|922.4|922|922.2|922|922.4|922|922.2|922|1227
1637681890000|2021-11-23 15:38:10|922.4|921.8|921.8|921.4|922.4|921.8|921.8|921.4|1017
1637681900000|2021-11-23 15:38:20|921.6|921.2|921.8|921.4|921.8|921.4|921.4|921.2|10236
1637681910000|2021-11-23 15:38:30|921.6||921.8||921.8||921.6||353
1637681940000|2021-11-23 15:39:00|921.6|921.6|921.6|921.2|921.8|921.6|921.2|921|9535
1637681950000|2021-11-23 15:39:10|921.4|921|921|920.8|921.4|921|921|920.8|1044
1637681960000|2021-11-23 15:39:20|921.2|921|921.6|921.2|921.6|921.2|921.2|921|12773
1637682000000|2021-11-23 15:40:00|||||||||750
1637682010000|2021-11-23 15:40:10|921.8|921.4|921.6|921.2|921.8|921.6|921.6|921.2|4958
1637682020000|2021-11-23 15:40:20|921.8||921.6||921.8||921.6||0
1637682030000|2021-11-23 15:40:30|921.8||921.6||921.8||921.6||0
1637682040000|2021-11-23 15:40:40|921.8|921.4|922.2|921.8|922.2|921.8|921.6|921.2|12341
1637682050000|2021-11-23 15:40:50|922.4|922|923|922.6|923|922.6|922.4|921.8|1739
1637682070000|2021-11-23 15:41:10|922.8|922.4|923|922.6|923|922.6|922.6|922.4|7511
1637682080000|2021-11-23 15:41:20|923.2|922.8|923.4|923|923.4|923|923.2|922.8|9962
1637682090000|2021-11-23 15:41:30|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|5289
1637682100000|2021-11-23 15:41:40|923.6|923.2|923.4|923|923.6|923.2|923.2|923|2125
1637682110000|2021-11-23 15:41:50|923.6|923.2|923.6|923.2|923.8|923.4|923.4|923.2|0
1637682120000|2021-11-23 15:42:00|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|0
1637682130000|2021-11-23 15:42:10|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.4|1142
1637682160000|2021-11-23 15:42:40|923.6||923.6||923.6||923.6||0
1637682170000|2021-11-23 15:42:50|923.8||923.8||923.8||923.8||751
1637682190000|2021-11-23 15:43:10|923.6|923.2|923.6|923.2|923.8|923.4|923.4|923.2|15862
1637682200000|2021-11-23 15:43:20||923.4||923.4||923.4||923.4|0
1637682210000|2021-11-23 15:43:30|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|3608
1637682240000|2021-11-23 15:44:00|923.4|923|923|922.6|923.4|923|923|922.6|5415
1637682250000|2021-11-23 15:44:10|923.2|922.8|923.4|923|923.4|923.2|923.2|922.8|784
1637682270000|2021-11-23 15:44:30|923.2|922.8|922.8|922.4|923.4|922.8|922.6|922.4|11750
1637682280000|2021-11-23 15:44:40|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|2165
1637682290000|2021-11-23 15:44:50|922.4|922|922|921.6|922.4|922|922|921.6|4497
1637682300000|2021-11-23 15:45:00||921.8||921.6||921.8||921.6|0
1637682320000|2021-11-23 15:45:20|922.2|921.8|922.2|921.8|922.4|922|922.2|921.6|6605
1637682330000|2021-11-23 15:45:30|922.4||922.2||922.4||922.2||0
1637682340000|2021-11-23 15:45:40|922.4|921.6|921.8|921.6|922.4|921.6|921.8|921.6|3330
1637682350000|2021-11-23 15:45:50||921.4||921.4||921.4||921.4|55
1637682370000|2021-11-23 15:46:10|922|921.6|922.2|921.8|922.2|921.8|922|921.6|4426
1637682380000|2021-11-23 15:46:20|922||922.2||922.2||922||0
1637682390000|2021-11-23 15:46:30|922|921.6|921.8|921.4|922|921.6|921.6|921.4|3087
1637682400000|2021-11-23 15:46:40|921.6|921.2|921.4|921.2|921.8|921.2|921.4|921.2|5108
1637682410000|2021-11-23 15:46:50|921.6||921.6||921.6||921.6||6775
1637682450000|2021-11-23 15:47:30|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|3223
1637682470000|2021-11-23 15:47:50|922|921.6|922.6|922.4|922.6|922.4|922|921.6|15031
1637682480000|2021-11-23 15:48:00|922.4|922.2|922.2|922|922.6|922.2|922.2|921.8|6560
1637682490000|2021-11-23 15:48:10|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922|2199
1637682500000|2021-11-23 15:48:20|922.4|922|922.4|922|922.6|922.2|922.4|922|929
1637682520000|2021-11-23 15:48:40|922.2|921.8|922|921.6|922.2|921.8|921.8|921.6|12363
1637682530000|2021-11-23 15:48:50||921.8||921.6||921.8||921.6|0
1637682540000|2021-11-23 15:49:00|922.2|921.8|922.4|922|922.4|922|922.2|921.6|1600
1637682560000|2021-11-23 15:49:20|922.6|922.2|922.8|922.4|922.8|922.6|922.6|922|16416
1637682570000|2021-11-23 15:49:30|923|922.6|923|922.6|923|922.8|923|922.6|5228
1637682600000|2021-11-23 15:50:00|922.8|922.4|922.4|922|922.8|922.4|922.4|922|3113
1637682610000|2021-11-23 15:50:10|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922.2|0
1637682620000|2021-11-23 15:50:20|||||||||379
1637682630000|2021-11-23 15:50:30|||||||||102
1637682660000|2021-11-23 15:51:00|922.6|922.4|922.6|922.4|922.8|922.4|922.6|922.4|2461
1637682670000|2021-11-23 15:51:10|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|5041
1637682680000|2021-11-23 15:51:20|922.6|922.4|922.4|922.2|922.6|922.4|922.4|922.2|1188
1637682690000|2021-11-23 15:51:30|922.2|922|922.2|921.8|922.2|922|922|921.8|2770
1637682710000|2021-11-23 15:51:50|922|921.6|922|921.6|922|921.8|921.8|921.4|1651
1637682720000|2021-11-23 15:52:00|921.8|921.8|921.8|921.4|921.8|921.8|921.8|921.4|405
1637682730000|2021-11-23 15:52:10|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1637682740000|2021-11-23 15:52:20|921.4|921.4|921.8|921.4|921.8|921.6|921.4|921.4|816
1637682750000|2021-11-23 15:52:30|921.6||921.8||921.8||921.6||0
1637682770000|2021-11-23 15:52:50|921.6|921.2|921.6|921.2|921.8|921.4|921.4|921.2|268
1637682780000|2021-11-23 15:53:00|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.2|1555
1637682790000|2021-11-23 15:53:10|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|0
1637682800000|2021-11-23 15:53:20|921.6||921.8||921.8||921.6||0
1637682810000|2021-11-23 15:53:30|922|921.6|922|921.6|922|921.8|922|921.6|2700
1637682820000|2021-11-23 15:53:40|921.8||922||922||921.8||0
1637682830000|2021-11-23 15:53:50|922.2|921.8|922|921.6|922.2|922|921.8|921.6|29029
1637682840000|2021-11-23 15:54:00|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.4|5507
1637682850000|2021-11-23 15:54:10|921.6||921.6||921.6||921.6||0
1637682860000|2021-11-23 15:54:20|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|1126
1637682890000|2021-11-23 15:54:50|||||||||55
1637682900000|2021-11-23 15:55:00|921.6||921.8||921.8||921.6||10
1637682920000|2021-11-23 15:55:20|921.6||921.6||921.8||921.6||326
1637682930000|2021-11-23 15:55:30|||||||||8910
1637682940000|2021-11-23 15:55:40|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|4780
1637682950000|2021-11-23 15:55:50|921.6|921.2|921.6|921.4|921.6|921.4|921.4|921.2|868
1637682970000|2021-11-23 15:56:10|921.4|921.2|921.2|921|921.4|921.2|921|920.8|3828
1637682980000|2021-11-23 15:56:20||920.8||920.8||920.8||920.8|471
1637682990000|2021-11-23 15:56:30|921|921|921.2|920.8|921.2|921|921|920.8|2580
1637683010000|2021-11-23 15:56:50|921||921||921.2||921||0
1637683020000|2021-11-23 15:57:00|921.2|921|921.2|921|921.2|921|921.2|921|4199
1637683030000|2021-11-23 15:57:10|||||||||1330
1637683040000|2021-11-23 15:57:20|921|920.8|921.2|920.8|921.2|921|921|920.8|1231
1637683080000|2021-11-23 15:58:00||921||920.8||921||920.8|801
1637683090000|2021-11-23 15:58:10|921|921|921|920.8|921|921|921|920.8|423
1637683100000|2021-11-23 15:58:20|||||||||1871
1637683110000|2021-11-23 15:58:30|921.2|921|921.2|921|921.4|921|921.2|921|1959
1637683130000|2021-11-23 15:58:50|||||||||4000
1637683140000|2021-11-23 15:59:00|921|920.8|921.2|920.8|921.2|920.8|921|920.8|6739
1637683150000|2021-11-23 15:59:10|921||921||921||921||2415
1637683160000|2021-11-23 15:59:20|||||||||5715
1637683170000|2021-11-23 15:59:30|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|939
1637683190000|2021-11-23 15:59:50|920.6|920.4|920.4|920|920.6|920.4|920.4|920|2265
1637683200000|2021-11-23 16:00:00|920.6|920.2|920.8|920.6|920.8|920.6|920.6|920.2|30182
1637683210000|2021-11-23 16:00:10||920.4||920.4||920.6||920.4|0
1637683220000|2021-11-23 16:00:20|920.6|920.2|920.2|920|920.8|920.2|920.2|920|14852
1637683230000|2021-11-23 16:00:30|920.4|920.2|920.4|920|920.4|920.2|920.2|920|2213
1637683240000|2021-11-23 16:00:40|920.2||920.4||920.4||920.2||400
1637683250000|2021-11-23 16:00:50|920.2|920.2|920.6|920.4|920.6|920.4|920.2|920.2|3926
1637683260000|2021-11-23 16:01:00|920.4|920.2|920.4|920.2|920.4|920.4|920.4|920.2|5343
1637683270000|2021-11-23 16:01:10|920.2|920|920|919.6|920.4|920|920|919.6|2845
1637683280000|2021-11-23 16:01:20|920.2|919.8|920.4|920|920.6|920.2|920.2|919.8|130
1637683290000|2021-11-23 16:01:30|920.2|920.2|920.4|920|920.4|920.2|920.2|920|10680
1637683300000|2021-11-23 16:01:40|920.2||920.2||920.2||920.2||0
1637683320000|2021-11-23 16:02:00|920.4||920.4||920.4||920.2||0
1637683330000|2021-11-23 16:02:10|920.2||920.4||920.4||920.2||400
1637683340000|2021-11-23 16:02:20|920.2|919.8|919.8|919.6|920.2|919.8|919.8|919.6|1968
1637683350000|2021-11-23 16:02:30|920|919.4|919.8|919.4|920|919.4|919.6|919.4|4845
1637683360000|2021-11-23 16:02:40||919.6||919.4||919.6||919.4|5000
1637683370000|2021-11-23 16:02:50|919.6|919.2|919.6|919.2|919.8|919.4|919.4|919.2|12663
1637683380000|2021-11-23 16:03:00|919.4|919|919.4|919|919.6|919.4|919.4|919|574
1637683390000|2021-11-23 16:03:10|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|2369
1637683400000|2021-11-23 16:03:20|919.4|919|919.6|919.2|919.6|919.2|919.2|919|2480
1637683420000|2021-11-23 16:03:40|919.4|919|919|918.6|919.4|919|918.8|918.6|40020
1637683430000|2021-11-23 16:03:50|919.2|918.8|919|918.8|919.2|919|919|918.6|3589
1637683440000|2021-11-23 16:04:00|918.8|918.6|918.8|918.4|919|918.8|918.6|918.4|4045
1637683450000|2021-11-23 16:04:10|918.6||918.8||918.8||918.6||5000
1637683460000|2021-11-23 16:04:20||918.6||918.4||918.6||918.4|4195
1637683470000|2021-11-23 16:04:30|919|918.6|918.8|918.4|919.2|918.8|918.8|918.4|27710
1637683480000|2021-11-23 16:04:40|919|918.6|919|918.8|919.2|918.8|918.8|918.6|5894
1637683490000|2021-11-23 16:04:50|919.2|919|919.4|919|919.4|919.2|919.2|919|4628
1637683500000|2021-11-23 16:05:00|919.2|918.8|919.2|918.8|919.4|919|919.2|918.8|721
1637683510000|2021-11-23 16:05:10|919.4|919|919.4|919|919.4|919.2|919.2|919|5610
1637683520000|2021-11-23 16:05:20|919.2|918.8|919.2|919|919.2|919|919|918.8|1296
1637683530000|2021-11-23 16:05:30|919|918.8|918.8|918.4|919|918.8|918.6|918.4|31186
1637683540000|2021-11-23 16:05:40|919|918.6|919|918.8|919|918.8|919|918.4|77
1637683550000|2021-11-23 16:05:50|||||||||426
1637683560000|2021-11-23 16:06:00|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|530
1637683570000|2021-11-23 16:06:10|918.6|918.4|918.6|918.2|918.6|918.4|918.4|918.2|16884
1637683590000|2021-11-23 16:06:30|918.4|918|918.2|918|918.6|918|918.2|918|3932
1637683600000|2021-11-23 16:06:40|918|917.8|918|917.8|918.2|917.8|918|917.8|10108
1637683610000|2021-11-23 16:06:50||917.6||917.6||917.8||917.6|10146
1637683620000|2021-11-23 16:07:00|||||||||14
1637683670000|2021-11-23 16:07:50|918.2|917.8|918.2|917.8|918.2|918|918|917.6|5027
1637683680000|2021-11-23 16:08:00|918|917.6|917.8|917.4|918|917.6|917.8|917.4|3059
1637683690000|2021-11-23 16:08:10|||||||||55
1637683710000|2021-11-23 16:08:30|918|917.6|917.8|917.6|918.2|917.8|917.8|917.4|6341
1637683720000|2021-11-23 16:08:40|918|917.4|918|917.6|918.2|917.8|917.8|917.4|9460
1637683730000|2021-11-23 16:08:50|917.8|917.4|917.8|917.6|918|917.6|917.8|917.4|5165
1637683740000|2021-11-23 16:09:00|||||||||102
1637683750000|2021-11-23 16:09:10|918|917.8|918.4|918|918.4|918|917.8|917.6|18495
1637683760000|2021-11-23 16:09:20|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1637683790000|2021-11-23 16:09:50|918.4|918|918.4|918.2|918.4|918.2|918.4|918|3258
1637683800000|2021-11-23 16:10:00|918.2|918|918.2|918|918.4|918.2|918.2|918|2899
1637683810000|2021-11-23 16:10:10|918.4|918.2|918.4|918.2|918.6|918.4|918.4|918.2|214
1637683820000|2021-11-23 16:10:20|918.2|918|918.6|918.4|918.6|918.4|918.2|918|5801
1637683830000|2021-11-23 16:10:30|918.8|918.6|919.2|918.8|919.2|919|918.8|918.6|4142
1637683840000|2021-11-23 16:10:40|919|918.6|919.2|918.8|919.2|918.8|919|918.6|0
1637683860000|2021-11-23 16:11:00|||||||||2
1637683880000|2021-11-23 16:11:20|919|918.6|919|918.6|919|918.6|919|918.6|9388
1637683890000|2021-11-23 16:11:30||918.8||918.6||918.8||918.6|8844
1637683900000|2021-11-23 16:11:40|918.8|918.4|918.8|918.4|919|918.6|918.6|918.4|11065
1637683920000|2021-11-23 16:12:00|918.6|918.2|918.6|918.2|918.6|918.4|918.4|918.2|17088
1637683950000|2021-11-23 16:12:30|918.4|918|918.4|918|918.4|918|918.4|918|3031
1637683980000|2021-11-23 16:13:00|918.2|917.8|918.2|917.8|918.4|917.8|918|917.8|10891
1637683990000|2021-11-23 16:13:10|918|918|918.2|917.8|918.2|918|918|917.6|8793
1637684000000|2021-11-23 16:13:20|918|917.6|918|917.6|918|917.6|918|917.6|46
1637684010000|2021-11-23 16:13:30|918.2|917.8|918|917.6|918.2|918|918|917.6|3872
1637684030000|2021-11-23 16:13:50|917.8|917.4|918|917.6|918|917.6|917.6|917.4|2391
1637684050000|2021-11-23 16:14:10|918.2|917.8|918|917.6|918.2|918|918|917.6|8272
1637684060000|2021-11-23 16:14:20||917.8||917.8||917.8||917.6|8523
1637684070000|2021-11-23 16:14:30|||||||||2329
1637684080000|2021-11-23 16:14:40|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|916
1637684090000|2021-11-23 16:14:50|917.6|917.4|917.6|917.4|917.6|917.4|917.4|917.2|22054
1637684100000|2021-11-23 16:15:00|917.4|917.2|917.6|917.2|917.6|917.4|917.4|917.2|6264
1637684110000|2021-11-23 16:15:10|917.8|917.4|918|917.6|918|917.6|917.8|917.2|11735
1637684120000|2021-11-23 16:15:20|918.2|917.8|918.2|917.8|918.2|918|918.2|917.8|1538
1637684130000|2021-11-23 16:15:30|918.4|918|918.4|918|918.4|918.2|918.2|918|2732
1637684160000|2021-11-23 16:16:00|||||||||81
1637684170000|2021-11-23 16:16:10|||||||||55
1637684190000|2021-11-23 16:16:30||918.2||918||918.2||918|2196
1637684200000|2021-11-23 16:16:40||918.2||918.2||918.2||918.2|6109
1637684220000|2021-11-23 16:17:00|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|1927
1637684230000|2021-11-23 16:17:10|||||||||204
1637684240000|2021-11-23 16:17:20|918.6|918.6|918.8|918.4|918.8|918.6|918.6|918.2|9688
1637684250000|2021-11-23 16:17:30|918.6|918.2|918.4|918.2|918.6|918.2|918.4|918.2|8502
1637684260000|2021-11-23 16:17:40|918.2|918|918.4|918.2|918.4|918.2|918.2|918|6708
1637684270000|2021-11-23 16:17:50|||||||||1220
1637684280000|2021-11-23 16:18:00|||||||||1387
1637684290000|2021-11-23 16:18:10|918.2|918|917.8|917.4|918.2|918|917.8|917.4|1129
1637684300000|2021-11-23 16:18:20|918|917.6|918|917.6|918|917.6|918|917.6|1088
1637684310000|2021-11-23 16:18:30|917.8|917.4|917.4|917|917.8|917.4|917.4|917|243
1637684320000|2021-11-23 16:18:40|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917.2|4329
1637684340000|2021-11-23 16:19:00|917.4|917|917.4|917|917.4|917|917.4|917|906
1637684350000|2021-11-23 16:19:10|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917.2|4095
1637684360000|2021-11-23 16:19:20||917.4||917.2||917.4||917.2|489
1637684370000|2021-11-23 16:19:30|917.8|917.4|917.8|917.4|917.8|917.6|917.8|917.2|10502
1637684380000|2021-11-23 16:19:40|917.6|917.6|917.6|917.4|918|917.6|917.6|917.4|8222
1637684390000|2021-11-23 16:19:50|917.8|917.2|918|917.6|918|917.6|917.6|917.2|9309
1637740820000|2021-11-24 08:00:20||915.8||915.8||915.8||915.8|997
1637740830000|2021-11-24 08:00:30|917.6||917.6||917.6||917.6||100
1637740850000|2021-11-24 08:00:50|917.4|915|915.8|914.8|917.4|915|915.8|914.8|229
1637740860000|2021-11-24 08:01:00|914.8|913.4|914.8|913.4|914.8|913.4|914.8|913.4|950
1637740870000|2021-11-24 08:01:10|914.6|913|914.8|913.2|914.8|913.2|914.6|913|85
1637740880000|2021-11-24 08:01:20|915.6|913|915.6|913.8|915.6|913.8|915.6|913|161
1637740890000|2021-11-24 08:01:30|915.4|914|915.4|913.8|915.4|914|915.4|913.8|0
1637740920000|2021-11-24 08:02:00|915.6|914|915.8|914.4|915.8|914.4|915.4|913.8|0
1637740950000|2021-11-24 08:02:30||914.6||914.6||914.6||914.6|0
1637740960000|2021-11-24 08:02:40||914.8||914.8||914.8||914.8|0
1637740970000|2021-11-24 08:02:50|915.6|914.6|915.6|914.4|915.6|914.6|915.6|914.4|4545
1637740980000|2021-11-24 08:03:00|916|914.6|916|915|916|915|916|914.6|55
1637741000000|2021-11-24 08:03:20||915.2||915.2||915.2||915.2|0
1637741010000|2021-11-24 08:03:30|916.6||916.4||916.6||916.4||0
1637741020000|2021-11-24 08:03:40|916.2|915|916.2|915|916.2|915|916.2|915|0
1637741030000|2021-11-24 08:03:50|915.8||915.8||915.8||915.8||697
1637741040000|2021-11-24 08:04:00|916.2|915.2|916.2|915.2|916.2|915.2|916.2|915.2|750
1637741050000|2021-11-24 08:04:10|916.4|915.4|917.8|916.6|917.8|916.6|916.4|915.4|1998
1637741060000|2021-11-24 08:04:20|917.6|916.4|918.2|916.8|918.4|917.2|917.6|916.4|0
1637741070000|2021-11-24 08:04:30|917.8|917|917.8|916.6|917.8|917|917.8|916.6|0
1637741080000|2021-11-24 08:04:40|918|916.8|918.2|917.2|918.4|917.2|918|916.8|0
1637741100000|2021-11-24 08:05:00|917.4|916.8|916.2|915.4|917.4|916.8|916.2|915.4|4035
1637741110000|2021-11-24 08:05:10||915.2||915.4||915.4||915.2|0
1637741120000|2021-11-24 08:05:20||915.2||915.2||915.2||915.2|0
1637741130000|2021-11-24 08:05:30||915.4||915.2||915.4||915.2|0
1637741150000|2021-11-24 08:05:50|916|915|915.8|915|916.2|915|915.8|915|150
1637741160000|2021-11-24 08:06:00|915.6|914.8|915.8|914.6|915.8|914.8|915.6|914.4|1225
1637741170000|2021-11-24 08:06:10|915.6|914.4|915.4|914.6|915.6|914.6|915.4|914.4|0
1637741180000|2021-11-24 08:06:20||914.4||914.4||914.4||914.4|0
1637741190000|2021-11-24 08:06:30|915.2|914.6|915.2|914.2|915.2|914.6|915.2|914.2|91
1637741200000|2021-11-24 08:06:40|914.8|913.6|915.2|914.2|915.2|914.2|914.8|913.6|1339
1637741210000|2021-11-24 08:06:50|915.4|914.4|915.4|914.2|915.4|914.4|915.4|914.2|0
1637741220000|2021-11-24 08:07:00|915.2|914|914.8|913.8|915.2|914|914.8|913.8|268
1637741230000|2021-11-24 08:07:10|915.4|914.6|915.4|914.6|915.4|914.6|915.4|914.6|975
1637741240000|2021-11-24 08:07:20|915.2|914.2|915.4|914.4|915.4|914.4|915.2|914.2|2484
1637741250000|2021-11-24 08:07:30||914.6||914.6||914.6||914.6|0
1637741260000|2021-11-24 08:07:40||914.4||914.4||914.4||914.4|0
1637741270000|2021-11-24 08:07:50||914.6||914.4||914.6||914.4|0
1637741280000|2021-11-24 08:08:00|915.8|914.6|916|915.2|916|915.2|915.8|914.6|391
1637741290000|2021-11-24 08:08:10|916.4|915.4|916|915.2|916.4|915.6|916|915.2|428
1637741300000|2021-11-24 08:08:20|916.4|915.4|916.4|915.6|916.4|915.6|916.4|915.4|968
1637741310000|2021-11-24 08:08:30|||||||||1321
1637741320000|2021-11-24 08:08:40|916|915.2|916|915|916|915.2|915.8|915|948
1637741330000|2021-11-24 08:08:50|915.4|914.6|916|915|916|915|915.4|914.6|295
1637741340000|2021-11-24 08:09:00|915.8|914.8|915.2|914.4|915.8|915|915.2|914.4|1921
1637741350000|2021-11-24 08:09:10|915.4|914.2|915|914.2|915.4|914.2|914.8|914|639
1637741360000|2021-11-24 08:09:20|914.8|913.8|915|914.4|915|914.4|914.8|913.8|0
1637741370000|2021-11-24 08:09:30|915.6|914.8|915.8|915|915.8|915|915.6|914.8|6159
1637741380000|2021-11-24 08:09:40|915.6|914.8|915.8|914.8|915.8|915|915.6|914.8|465
1637741390000|2021-11-24 08:09:50|915.6|915|915.8|914.8|915.8|915|915.6|914.8|0
1637741400000|2021-11-24 08:10:00|916|915|916|915.2|916|915.2|916|915|519
1637741410000|2021-11-24 08:10:10|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|754
1637741420000|2021-11-24 08:10:20|915.6|915|915.8|915|915.8|915|915.6|915|498
1637741430000|2021-11-24 08:10:30|915.4|914.8|915.4|914.4|915.6|914.8|915.2|914.4|1441
1637741440000|2021-11-24 08:10:40|915.2||915.2||915.2||915.2||0
1637741450000|2021-11-24 08:10:50|915|914.2|915|914.2|915.2|914.4|915|914.2|0
1637741460000|2021-11-24 08:11:00|915.2|914.4|915.6|914.6|915.6|914.6|915.2|914.2|0
1637741470000|2021-11-24 08:11:10|915.4|914.8|915.6|914.8|915.6|914.8|915.4|914.8|0
1637741480000|2021-11-24 08:11:20|915.4|914.6|915.6|914.6|915.6|914.6|915.2|914.4|0
1637741490000|2021-11-24 08:11:30|915.8|915|917.2|916.4|917.2|916.4|915.8|915|1020
1637741500000|2021-11-24 08:11:40|917.4|916.6|917.4|916.6|917.4|916.6|917.4|916.6|354
1637741510000|2021-11-24 08:11:50|917|916|916.8|916|917|916|916.8|916|432
1637741520000|2021-11-24 08:12:00|917||916.8||917||916.8||0
1637741530000|2021-11-24 08:12:10|916.4|915.6|916|915.6|916.4|915.6|916|915.6|278
1637741540000|2021-11-24 08:12:20|916.4|914.6|915.4|914.6|916.4|914.6|915.4|914.6|57
1637741550000|2021-11-24 08:12:30|915.6|914.8|915.6|914.8|915.6|914.8|915.6|914.8|0
1637741560000|2021-11-24 08:12:40|915.4|914.6|915.6|914.6|915.6|914.8|915.4|914.6|0
1637741570000|2021-11-24 08:12:50|915.4||915.4||915.4||915.4||0
1637741580000|2021-11-24 08:13:00|915.6|914.8|915.8|914.8|915.8|915|915.6|914.8|1148
1637741590000|2021-11-24 08:13:10||915||915||915||914.8|0
1637741600000|2021-11-24 08:13:20|915.6||915.4||915.6||915.4||0
1637741620000|2021-11-24 08:13:40|915.2||915.2||915.2||915.2||0
1637741640000|2021-11-24 08:14:00|915.4|915|915.8|915.2|915.8|915.2|915.4|915|4331
1637741650000|2021-11-24 08:14:10|915.6|915|915.8|915.2|915.8|915.2|915.4|914.8|0
1637741660000|2021-11-24 08:14:20|915.6|915|915.8|915.4|915.8|915.4|915.6|915|0
1637741670000|2021-11-24 08:14:30|915.4|915.2|915.6|915|915.8|915.2|915.2|914.8|7261
1637741680000|2021-11-24 08:14:40|915.4|914.8|915.6|915|915.6|915|915.4|914.8|0
1637741690000|2021-11-24 08:14:50|915.8|915.2|915.8|915.4|916|915.6|915.4|915|3372
1637741700000|2021-11-24 08:15:00|916||916||916||916||0
1637741710000|2021-11-24 08:15:10|915.8|915.2|915.8|915.2|915.8|915.2|915.6|915.2|2109
1637741720000|2021-11-24 08:15:20||915.4||915.4||915.4||915.2|0
1637741730000|2021-11-24 08:15:30|916|915.2|916|915.8|916.6|916|916|915.2|4451
1637741740000|2021-11-24 08:15:40|915.8|915.6|916|915.4|916|915.6|915.8|915.4|1926
1637741750000|2021-11-24 08:15:50|915.8||915.8||915.8||915.8||0
1637741760000|2021-11-24 08:16:00|916|915.6|916|915.6|916|915.6|916|915.6|0
1637741790000|2021-11-24 08:16:30|916.2|915.8|917.2|916.8|917.4|916.8|916.2|915.6|17650
1637741810000|2021-11-24 08:16:50|917.4|917|917.6|917.2|917.6|917.2|917.4|917|2735
1637741820000|2021-11-24 08:17:00|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|0
1637741830000|2021-11-24 08:17:10|918|917.6|918|917.4|918.2|917.8|918|917.4|1236
1637741840000|2021-11-24 08:17:20|918.2|917.6|918.2|917.6|918.2|917.6|918.2|917.6|0
1637741850000|2021-11-24 08:17:30|918.4|917.8|919.2|918.8|919.4|918.8|918.4|917.8|7752
1637741860000|2021-11-24 08:17:40|919|918.6|919|918.4|919.2|918.6|918.4|918.2|12168
1637741870000|2021-11-24 08:17:50|919.2|918.6|919.8|919|919.8|919.2|919.2|918.6|2302
1637741880000|2021-11-24 08:18:00|919.6|919.2|919.6|919.2|920.2|919.6|919.6|919.2|247
1637741890000|2021-11-24 08:18:10|919.4|919|919.4|918.8|919.4|919|919.2|918.6|1790
1637741900000|2021-11-24 08:18:20||918.6||918.6||918.6||918.6|0
1637741910000|2021-11-24 08:18:30|919.6|918.8|919.6|919|919.6|919|919.6|918.8|0
1637741920000|2021-11-24 08:18:40|919.4|918.8|919.8|919.2|919.8|919.2|919.4|918.8|0
1637741930000|2021-11-24 08:18:50|920|919.4|920|919.4|920.2|919.6|920|919.4|0
1637741940000|2021-11-24 08:19:00|919.8|919.2|919.2|918.6|919.8|919.2|919.2|918.6|10654
1637741950000|2021-11-24 08:19:10|919|918.8|920|919.2|920|919.4|919|918.8|240
1637741960000|2021-11-24 08:19:20|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|0
1637741970000|2021-11-24 08:19:30|920|919.6|920|919.4|920|919.6|920|919.4|0
1637741980000|2021-11-24 08:19:40|920.2|919.6|920.6|920|920.6|920|920.2|919.6|102
1637742000000|2021-11-24 08:20:00|920.4|919.8|920.4|919.8|920.4|919.8|920.2|919.6|348
1637742010000|2021-11-24 08:20:10|920.2|919.6|919.4|918.8|920.2|919.6|919|918.8|7739
1637742020000|2021-11-24 08:20:20||918.6||918.8||919||918.6|0
1637742030000|2021-11-24 08:20:30||919||919||919||919|0
1637742040000|2021-11-24 08:20:40|919.6|919.2|920.2|919.6|920.2|919.6|919.6|919.2|37
1637742050000|2021-11-24 08:20:50|920||920||920||920||0
1637742060000|2021-11-24 08:21:00|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|881
1637742070000|2021-11-24 08:21:10|920|919.6|920.2|919.8|920.2|919.8|920|919.6|3902
1637742080000|2021-11-24 08:21:20|920|919.6|920|919.4|920|919.6|920|919.4|650
1637742090000|2021-11-24 08:21:30|919.8|919.2|919|918.6|919.8|919.2|918.8|918.6|5767
1637742110000|2021-11-24 08:21:50|919.2|918.8|919.2|918.6|919.2|918.8|919.2|918.6|2139
1637742120000|2021-11-24 08:22:00|919.4|919|920|919.4|920|919.4|919.4|919|27
1637742130000|2021-11-24 08:22:10|919.8||920||920||919.6||249
1637742140000|2021-11-24 08:22:20|919.8||919.8||919.8||919.8||0
1637742150000|2021-11-24 08:22:30|920||920||920||920||0
1637742160000|2021-11-24 08:22:40|920.2|919.6|920|919.6|920.2|919.6|920|919.6|0
1637742170000|2021-11-24 08:22:50|920.2|919.8|920.6|919.8|920.6|920|920.2|919.8|1602
1637742180000|2021-11-24 08:23:00|920.4|919.6|920.2|919.6|920.4|919.6|920.2|919.6|0
1637742190000|2021-11-24 08:23:10|920.4|919.8|920.4|919.8|920.6|920|920.4|919.8|0
1637742200000|2021-11-24 08:23:20|920.2|919.6|920|919.4|920.2|919.6|919.8|919.4|4181
1637742220000|2021-11-24 08:23:40|919.8|919.6|920.2|919.6|920.2|919.6|919.8|919.6|0
1637742230000|2021-11-24 08:23:50|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|0
1637742240000|2021-11-24 08:24:00|920|919.4|919.4|918.8|920|919.4|919.4|918.8|858
1637742250000|2021-11-24 08:24:10|919.6|919|919.6|919|919.6|919|919.6|919|0
1637742260000|2021-11-24 08:24:20|919.4|918.8|919.4|918.8|919.4|918.8|919.4|918.8|0
1637742270000|2021-11-24 08:24:30|919.2||919.2||919.2||919.2||0
1637742280000|2021-11-24 08:24:40|919.4|919|919.8|919.4|920|919.6|919.4|919|20518
1637742290000|2021-11-24 08:24:50|919.6|919.2|919.6|919.2|920.2|919.6|919.6|919|13778
1637742300000|2021-11-24 08:25:00|919.8|919.4|919.6|919.2|919.8|919.4|919.4|919|1750
1637742310000|2021-11-24 08:25:10|919.4|919|919.6|919|919.6|919.2|918.8|918.4|8201
1637742320000|2021-11-24 08:25:20|919.8|919.2|919.8|919.4|920|919.6|919.8|919.2|11026
1637742330000|2021-11-24 08:25:30|919.6|919.2|919.4|918.8|919.6|919.2|919.2|918.8|1259
1637742340000|2021-11-24 08:25:40|919.6|919|919.4|918.8|919.6|919|919.4|918.8|0
1637742350000|2021-11-24 08:25:50|919.6|919|919.4|919|919.8|919.2|919.4|919|0
1637742360000|2021-11-24 08:26:00|919.2|918.8|919.4|919|919.6|919|919.2|918.8|0
1637742370000|2021-11-24 08:26:10|919.2|918.8|919|918.6|919.2|918.8|918.8|918.6|3817
1637742380000|2021-11-24 08:26:20|919.2||919.2||919.2||919.2||0
1637742390000|2021-11-24 08:26:30||918.8||919||919||918.8|0
1637742400000|2021-11-24 08:26:40|919.4|919.2|919.8|919.4|919.8|919.4|919.4|919.2|308
1637742410000|2021-11-24 08:26:50||919.6||919.4||919.6||919.4|1200
1637742420000|2021-11-24 08:27:00|920|919.6|919.4|919|920.2|919.8|919.4|919|8113
1637742430000|2021-11-24 08:27:10|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|192
1637742440000|2021-11-24 08:27:20|919.4|919|920|919.4|920|919.4|919.2|918.8|11792
1637742450000|2021-11-24 08:27:30|919.8|919.2|919.2|918.6|919.8|919.2|919|918.6|1738
1637742470000|2021-11-24 08:27:50||918.8||918.8||918.8||918.8|0
1637742480000|2021-11-24 08:28:00||918.6||918.8||918.8||918.6|0
1637742490000|2021-11-24 08:28:10|919|918.6|919|918.6|919.2|918.6|919|918.6|2092
1637742500000|2021-11-24 08:28:20|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.6|3271
1637742510000|2021-11-24 08:28:30|919.4|919|919.4|918.8|919.8|919.4|919.2|918.8|24288
1637742520000|2021-11-24 08:28:40|919.6|919|919.6|919.4|919.6|919.4|919.6|919|32
1637742530000|2021-11-24 08:28:50|920|919.6|920.2|919.6|920.2|919.6|920|919.4|12
1637742540000|2021-11-24 08:29:00|920.4|919.8|920.4|920|920.4|920|920.2|919.8|0
1637742550000|2021-11-24 08:29:10|920.6|919.8|921.2|920.6|921.2|920.8|920.6|919.8|10725
1637742560000|2021-11-24 08:29:20|921.4|920.8|921.4|920.8|921.4|921|921.4|920.8|610
1637742570000|2021-11-24 08:29:30||921||921||921||921|0
1637742590000|2021-11-24 08:29:50|921.6|921.2|921.6|921|922|921.8|921|920.8|21133
1637742600000|2021-11-24 08:30:00|921.4||921.6||921.6||921.4||0
1637742610000|2021-11-24 08:30:10|921.4|921.2|921|920.6|921.6|921.4|921|920.6|8046
1637742620000|2021-11-24 08:30:20|920.8|920.8|921.2|920.8|921.2|921|920.8|920.8|2780
1637742630000|2021-11-24 08:30:30|921.4|920.6|922|921.4|922.2|921.6|921.4|920.6|23669
1637742640000|2021-11-24 08:30:40|921.8|921.2|921.2|921|921.8|921.2|921.2|920.8|3707
1637742650000|2021-11-24 08:30:50|921.4||921.6||921.6||921.4||2000
1637742660000|2021-11-24 08:31:00|921.4|920.8|921.2|920.8|921.4|920.8|921|920.6|1298
1637742670000|2021-11-24 08:31:10|921.4|921|921.4|921|921.6|921|921.4|920.8|0
1637742700000|2021-11-24 08:31:40|921.6|921.2|922|921.4|922|921.6|921.6|921.2|3989
1637742710000|2021-11-24 08:31:50|922.2|921.6|922.2|921.8|922.4|922.2|922|921.6|24856
1637742720000|2021-11-24 08:32:00||922||922||922||922|45
1637742730000|2021-11-24 08:32:10|922.4|922.2|923|922.4|923|922.4|922.4|922.2|2145
1637742740000|2021-11-24 08:32:20|922.6|922.6|922.8|922.4|922.8|922.6|922.6|922.2|200
1637742750000|2021-11-24 08:32:30|923|922.2|923.4|922.8|923.6|923.4|923|922.2|10899
1637742760000|2021-11-24 08:32:40||923||923||923||923|0
1637742800000|2021-11-24 08:33:20|923.2|922.8|923.4|923|923.4|923|923.2|922.8|3299
1637742820000|2021-11-24 08:33:40||923.2||923||923.2||923|0
1637742830000|2021-11-24 08:33:50|923.6|923.2|924.2|923.8|924.4|924.2|923.6|923|14545
1637742840000|2021-11-24 08:34:00|924.4||924.4||924.4||924.4||0
1637742850000|2021-11-24 08:34:10|924.6|924|924.6|924|924.6|924|924.6|924|0
1637742860000|2021-11-24 08:34:20|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|0
1637742870000|2021-11-24 08:34:30|924.6||924.6||924.6||924.6||483
1637742910000|2021-11-24 08:35:10|924.4|924|924.2|923.8|924.4|924.2|924.2|923.8|17713
1637742920000|2021-11-24 08:35:20|924.4|924|924.6|924|924.6|924|924.4|924|0
1637742930000|2021-11-24 08:35:30|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|0
1637742940000|2021-11-24 08:35:40|924.4|924|924.2|923.8|924.6|924|924.2|923.8|1004
1637742950000|2021-11-24 08:35:50|924|923.6|923.8|923.2|924|923.6|923.8|923.2|2226
1637742960000|2021-11-24 08:36:00|923.6|923|923.8|923.2|923.8|923.6|923.6|923|1716
1637742970000|2021-11-24 08:36:10|923.6|923|923.4|923|923.6|923|923.4|923|3090
1637743000000|2021-11-24 08:36:40|923.2|922.8|923.8|923.4|923.8|923.4|923|922.6|23601
1637743010000|2021-11-24 08:36:50|923.6|923.2|923.2|922.8|923.8|923.2|923.2|922.8|24054
1637743030000|2021-11-24 08:37:10|923.4|923.2|923.8|923.4|923.8|923.4|923.4|923.2|1269
1637743080000|2021-11-24 08:38:00|||||||||1000
1637743100000|2021-11-24 08:38:20|924|923.6|924.4|924|924.4|924|924|923.6|4856
1637743110000|2021-11-24 08:38:30|924.6|924.2|925.4|924.8|925.4|925.2|924.6|924.2|124754
1637743120000|2021-11-24 08:38:40|925.2||925.2||925.2||925.2||0
1637743130000|2021-11-24 08:38:50|925.6|925|925.2|924.8|925.6|925.4|925.2|924.8|13336
1637743140000|2021-11-24 08:39:00|925.4|925|925.2|924.8|925.4|925|925.2|924.8|0
1637743150000|2021-11-24 08:39:10|925|924.6|924.6|924.2|925.2|924.6|924.6|924|6629
1637743160000|2021-11-24 08:39:20|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|94
1637743170000|2021-11-24 08:39:30||924.2||924.2||924.2||924.2|0
1637743180000|2021-11-24 08:39:40|925|924.4|924.8|924.4|925.4|925.2|924.8|924.4|18901
1637743200000|2021-11-24 08:40:00|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|265
1637743210000|2021-11-24 08:40:10|924.4|924|924.8|924.2|924.8|924.2|924.4|924|3353
1637743220000|2021-11-24 08:40:20|925|924.4|925.6|925.2|925.6|925.4|925|924.2|10123
1637743240000|2021-11-24 08:40:40|925.8|925.4|926|925.4|926|925.4|925.8|925.4|3500
1637743250000|2021-11-24 08:40:50|925.8|925.2|925.2|925|925.8|925.2|925|924.6|18418
1637743260000|2021-11-24 08:41:00|925.4|924.8|925.4|925|925.4|925|925|924.8|967
1637743290000|2021-11-24 08:41:30|925.2|924.8|925.4|924.8|925.4|924.8|925|924.8|4
1637743310000|2021-11-24 08:41:50||925||925||925||925|0
1637743350000|2021-11-24 08:42:30|925.6|925.2|926|925.8|926.2|925.8|925.6|925.2|3848
1637743380000|2021-11-24 08:43:00|926.2|926|927|926.6|927|926.6|926|926|2619
1637743390000|2021-11-24 08:43:10|926.8|926.4|926.6|926|926.8|926.4|925.8|925.6|20979
1637743400000|2021-11-24 08:43:20||926.2||926.2||926.4||926.2|3142
1637743420000|2021-11-24 08:43:40|||||||||54
1637743430000|2021-11-24 08:43:50|926.8|926.4|926.8|926.6|926.8|926.6|926.8|926.4|2337
1637743440000|2021-11-24 08:44:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|3586
1637743450000|2021-11-24 08:44:10|926.4|926|926.4|926|926.6|926|926.2|926|509
1637743460000|2021-11-24 08:44:20|926.2|925.8|926.4|925.8|926.4|925.8|926|925.8|256
1637743470000|2021-11-24 08:44:30|926.6|926|926.6|926.2|926.6|926.2|926.6|926|0
1637743490000|2021-11-24 08:44:50|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1637743500000|2021-11-24 08:45:00|926.6|926.2|926.2|925.8|926.8|926.2|926|925.8|4991
1637743520000|2021-11-24 08:45:20|926.4|926|926.6|926.2|926.6|926.4|926.4|926|4541
1637743530000|2021-11-24 08:45:30|926.8|926.6|926.4|925.8|926.8|926.6|926|925.8|4239
1637743540000|2021-11-24 08:45:40|926.2||926.4||926.4||926.2||0
1637743550000|2021-11-24 08:45:50|926.2||926.4||926.4||926.2||0
1637743560000|2021-11-24 08:46:00|926.6|926|926.2|925.8|926.6|926|926.2|925.8|1074
1637743570000|2021-11-24 08:46:10|926.4|926|926.6|926|926.6|926.2|926.4|926|1549
1637743590000|2021-11-24 08:46:30||926.2||926.2||926.2||926.2|0
1637743600000|2021-11-24 08:46:40||926||926||926||926|0
1637743640000|2021-11-24 08:47:20||926.2||926||926.4||926|1718
1637743650000|2021-11-24 08:47:30|926.8|926.2|926.8|926.4|926.8|926.4|926.8|926.2|4049
1637743670000|2021-11-24 08:47:50|927|926.6|927|926.6|927|926.6|927|926.6|1924
1637743680000|2021-11-24 08:48:00|926.8|926.4|926|925.6|926.8|926.4|926|925.6|12301
1637743760000|2021-11-24 08:49:20|926.2|925.8|926.4|926|926.6|926|926.2|925.8|34
1637743770000|2021-11-24 08:49:30|926.6|926.2|926.8|926.2|926.8|926.2|926.6|926.2|0
1637743780000|2021-11-24 08:49:40|926.6||926.6||926.6||926.6||0
1637743790000|2021-11-24 08:49:50|926.8|926.4|927|926.6|927|926.8|926.8|926.4|275
1637743800000|2021-11-24 08:50:00|||||||||1267
1637743810000|2021-11-24 08:50:10|926.8||926.8||926.8||926.8||1738
1637743820000|2021-11-24 08:50:20|927|926.8|927|926.6|927|926.8|927|926.6|500
1637743830000|2021-11-24 08:50:30|||||||||250
1637743860000|2021-11-24 08:51:00||926.8||926.6||926.8||926.6|7462
1637743880000|2021-11-24 08:51:20|926.8|926.4|926.6|926.4|927|926.4|926.6|926.4|8348
1637743890000|2021-11-24 08:51:30|926.8|926.2|926|925.6|926.8|926.2|926|925.6|6329
1637743910000|2021-11-24 08:51:50|926.2|925.8|926.2|926|926.2|926|926.2|925.8|215
1637743930000|2021-11-24 08:52:10|926.4|926.2|926.6|926.4|926.6|926.4|926.4|926.2|632
1637743940000|2021-11-24 08:52:20|926.8||926.8||926.8||926.8||0
1637743950000|2021-11-24 08:52:30|926.6|926.2|926.8|926.2|926.8|926.2|926.6|926.2|530
1637743960000|2021-11-24 08:52:40|927|926.4|927.4|927|927.4|927.2|927|926.4|11822
1637743990000|2021-11-24 08:53:10|927.2|927.2|927.4|927|927.4|927.2|927.2|927|500
1637744010000|2021-11-24 08:53:30|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|3273
1637744020000|2021-11-24 08:53:40|927.4|927|927.4|927|927.4|927|927.4|927|821
1637744030000|2021-11-24 08:53:50|927.6|927.2|927.6|927.2|927.8|927.2|927.6|927.2|5000
1637744040000|2021-11-24 08:54:00|927.4|927|927.4|927|927.4|927|927.4|926.8|3464
1637744050000|2021-11-24 08:54:10|927.2||927.2||927.2||927.2||0
1637744060000|2021-11-24 08:54:20|927|926.8|927|926.8|927|926.8|927|926.8|1224
1637744070000|2021-11-24 08:54:30|||||||||650
1637744080000|2021-11-24 08:54:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|2885
1637744090000|2021-11-24 08:54:50|927|926.8|927|926.6|927|926.8|927|926.6|192
1637744100000|2021-11-24 08:55:00|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|759
1637744120000|2021-11-24 08:55:20|927.4|927|927.8|927.4|927.8|927.4|927.4|927|1228
1637744130000|2021-11-24 08:55:30|927.6|927.2|927.2|927|927.8|927.2|927.2|927|3327
1637744140000|2021-11-24 08:55:40|927|926.8|927|926.6|927|926.8|927|926.6|2855
1637744150000|2021-11-24 08:55:50|927.2||927.2||927.2||927.2||0
1637744160000|2021-11-24 08:56:00|927||927||927||926.8||1194
1637744170000|2021-11-24 08:56:10|927.2||927.2||927.2||927.2||0
1637744180000|2021-11-24 08:56:20|927.4|926.8|927.4|927|927.4|927|927.4|926.8|0
1637744190000|2021-11-24 08:56:30|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927|0
1637744210000|2021-11-24 08:56:50|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|2760
1637744220000|2021-11-24 08:57:00|928|927.6|927.8|927.4|928|927.8|927.8|927.4|1100
1637744230000|2021-11-24 08:57:10||927.2||927.2||927.2||927.2|0
1637744240000|2021-11-24 08:57:20||927.4||927.6||927.6||927.4|1798
1637744250000|2021-11-24 08:57:30|928|927.8|928|927.6|928|927.8|927.8|927.6|1579
1637744260000|2021-11-24 08:57:40|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|357
1637744270000|2021-11-24 08:57:50|928||927.8||928||927.8||0
1637744280000|2021-11-24 08:58:00|927.6|927.2|927.8|927.2|927.8|927.2|927.4|927.2|3653
1637744290000|2021-11-24 08:58:10|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|0
1637744300000|2021-11-24 08:58:20||927.2||927.4||927.4||927.2|0
1637744310000|2021-11-24 08:58:30||927.2||927.2||927.4||927.2|0
1637744320000|2021-11-24 08:58:40||927.4||927.4||927.4||927.2|0
1637744330000|2021-11-24 08:58:50||927.2||927.4||927.4||927.2|0
1637744340000|2021-11-24 08:59:00||927.2||927.2||927.2||927.2|0
1637744350000|2021-11-24 08:59:10||927.4||927.2||927.4||927.2|0
1637744360000|2021-11-24 08:59:20||927.4||927.2||927.4||927.2|0
1637744370000|2021-11-24 08:59:30||927.4||927.4||927.4||927.4|5000
1637744400000|2021-11-24 09:00:00|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1637744410000|2021-11-24 09:00:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1637744440000|2021-11-24 09:00:40|927.6|927.6|927.8|927.4|927.8|927.6|927.2|927|21887
1637744450000|2021-11-24 09:00:50|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927|564
1637744460000|2021-11-24 09:01:00||927||927||927||927|0
1637744470000|2021-11-24 09:01:10|927.4|926.8|926.6|926.2|927.4|926.8|926.6|926.2|7316
1637744480000|2021-11-24 09:01:20|926.8|926.4|927|926.6|927|926.6|926.6|926.4|2040
1637744490000|2021-11-24 09:01:30||926.4||926.6||926.6||926.4|0
1637744500000|2021-11-24 09:01:40|927.2|926.8|927.6|927.2|927.6|927.2|927.2|926.6|844
1637744510000|2021-11-24 09:01:50|927.8|927.4|928|927.6|928|927.6|927.6|927.2|277
1637744520000|2021-11-24 09:02:00||927.4||927.6||927.6||927.4|365
1637744530000|2021-11-24 09:02:10|928.2|927.8|928.2|927.8|928.2|928|928|927.8|27463
1637744550000|2021-11-24 09:02:30|928.4|928|928.6|928.2|928.6|928.2|928.4|928|5288
1637744560000|2021-11-24 09:02:40||928.4||928.4||928.4||928.4|0
1637744580000|2021-11-24 09:03:00|928.8|928.6|928.8|928.4|929|928.8|928.6|928.4|8458
1637744620000|2021-11-24 09:03:40|928.6|928.2|928.6|928|928.6|928.2|928.4|928|5731
1637744630000|2021-11-24 09:03:50|928.4||928.4||928.4||928.4||197
1637744640000|2021-11-24 09:04:00|928.6|928.2|928.8|928.2|928.8|928.4|928.6|928.2|2259
1637744650000|2021-11-24 09:04:10||928.4||928.4||928.6||928.4|1321
1637744660000|2021-11-24 09:04:20||928.2||928.2||928.2||928.2|0
1637744670000|2021-11-24 09:04:30|928.6|928|928.4|928|928.6|928|928.2|928|1314
1637744690000|2021-11-24 09:04:50|928.2|927.8|928.2|927.8|928.4|927.8|928|927.8|2436
1637744700000|2021-11-24 09:05:00|928|927.6|928|927.4|928.2|927.6|927.6|927.4|8054
1637744710000|2021-11-24 09:05:10|928.2|927.6|928|927.6|928.2|927.6|928|927.4|0
1637744720000|2021-11-24 09:05:20|928.2|927.8|928.8|928.4|928.8|928.4|928.2|927.6|27918
1637744730000|2021-11-24 09:05:30|928.6|928.6|928.6|928.4|928.6|928.6|928.6|928.4|841
1637744740000|2021-11-24 09:05:40|928.4|928.2|928.2|927.8|928.4|928.2|928.2|927.8|13021
1637744750000|2021-11-24 09:05:50|928.4||928.4||928.4||928.4||0
1637744780000|2021-11-24 09:06:20|928.2|927.6|928|927.6|928.2|927.6|927.8|927.6|3657
1637744790000|2021-11-24 09:06:30|928.2|927.8|928|927.6|928.2|928|928|927.6|615
1637744800000|2021-11-24 09:06:40|928.2||928.2||928.2||928.2||0
1637744810000|2021-11-24 09:06:50||927.8||927.8||927.8||927.8|0
1637744830000|2021-11-24 09:07:10|928.4|928|928.6|928.2|928.6|928.2|928.4|928|2013
1637744840000|2021-11-24 09:07:20|928.4||928.4||928.4||928.4||1000
1637744860000|2021-11-24 09:07:40|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|22585
1637744870000|2021-11-24 09:07:50|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|3584
1637744920000|2021-11-24 09:08:40|928.4|928|928.2|927.8|928.4|928|928|927.6|7585
1637744930000|2021-11-24 09:08:50|928.4|927.6|928.4|927.8|928.4|927.8|928.4|927.6|0
1637744940000|2021-11-24 09:09:00|928.2||928.2||928.2||928||3936
1637744980000|2021-11-24 09:09:40|||||||||5000
1637745010000|2021-11-24 09:10:10|928.4|928|928.4|928|928.4|928.2|928.4|928|27
1637745020000|2021-11-24 09:10:20|||||||||5451
1637745040000|2021-11-24 09:10:40|928.2|927.8|927.8|927.2|928.4|927.8|927.6|927.2|9805
1637745050000|2021-11-24 09:10:50|927.6|927|927.2|926.8|927.6|927|927|926.8|822
1637745070000|2021-11-24 09:11:10|927.4|927|928|927.6|928|927.6|927.4|927|3624
1637745080000|2021-11-24 09:11:20|928.2|927.8|928.2|927.6|928.2|927.8|928.2|927.6|0
1637745090000|2021-11-24 09:11:30|928|927.8|928.2|927.8|928.2|927.8|928|927.8|0
1637745120000|2021-11-24 09:12:00|928.4|928|928.6|928.2|928.6|928.2|928.4|928|2125
1637745130000|2021-11-24 09:12:10|||||||||191
1637745140000|2021-11-24 09:12:20|928.4|928|928.4|928|928.4|928|928.4|927.8|0
1637745150000|2021-11-24 09:12:30|928.2|927.8|928.2|928|928.2|928|927.8|927.6|10376
1637745160000|2021-11-24 09:12:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|32
1637745190000|2021-11-24 09:13:10|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1637745210000|2021-11-24 09:13:30|928.4|928|928.4|928|928.4|928|928.4|927.8|0
1637745230000|2021-11-24 09:13:50|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1637745240000|2021-11-24 09:14:00|928|927.6|927.8|927.4|928|927.6|927.6|927.4|3212
1637745250000|2021-11-24 09:14:10|928|927.2|928|927.4|928|927.4|928|927.2|0
1637745260000|2021-11-24 09:14:20|927.8||927.8||927.8||927.8||0
1637745270000|2021-11-24 09:14:30|928|927.6|927.8|927.4|928.2|927.8|927.6|927.4|14414
1637745280000|2021-11-24 09:14:40|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|308
1637745290000|2021-11-24 09:14:50|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|1487
1637745300000|2021-11-24 09:15:00|928|927.6|928|927.6|928|927.6|927.8|927.4|0
1637745310000|2021-11-24 09:15:10|927.8|927.4|927.2|926.8|927.8|927.4|927|926.8|3391
1637745330000|2021-11-24 09:15:30|927.4|927|927.6|927|927.6|927.2|927.4|927|3
1637745340000|2021-11-24 09:15:40|927.8|927.2|928|927.4|928|927.6|927.8|927.2|1523
1637745350000|2021-11-24 09:15:50|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|0
1637745360000|2021-11-24 09:16:00|927.6|927|927.6|927.2|927.6|927.2|927.6|927|0
1637745370000|2021-11-24 09:16:10|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|0
1637745380000|2021-11-24 09:16:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1637745390000|2021-11-24 09:16:30|927.8||927.6||927.8||927.6||0
1637745400000|2021-11-24 09:16:40|927.8|927.4|927.8|927.4|928|927.6|927.8|927.4|3
1637745410000|2021-11-24 09:16:50|928|927.6|927.6|927.2|928|927.6|927.6|927.2|9260
1637745420000|2021-11-24 09:17:00|927.8||927.6||927.8||927.6||0
1637745430000|2021-11-24 09:17:10|927.4|927|927.4|926.8|927.6|927.2|927.2|926.8|6350
1637745450000|2021-11-24 09:17:30|927.2|926.6|927.6|927.2|927.6|927.4|926.8|926.6|28383
1637745470000|2021-11-24 09:17:50|927.4|927|927.4|927|927.4|927|927.4|927|3217
1637745480000|2021-11-24 09:18:00|927.2|926.8|927.4|926.8|927.4|926.8|927.2|926.8|732
1637745490000|2021-11-24 09:18:10|927.2|927|927|926.8|927.4|927|926.8|926.6|24459
1637745500000|2021-11-24 09:18:20|927.2||927.2||927.2||927.2||5807
1637745520000|2021-11-24 09:18:40|927.4|927|927.6|927.2|927.6|927.2|927.4|927|808
1637745530000|2021-11-24 09:18:50|927.4|927|927|926.6|927.4|927.2|927|926.6|4564
1637745550000|2021-11-24 09:19:10|926.8|926.4|926.6|926.2|927|926.4|926.6|926.2|958
1637745560000|2021-11-24 09:19:20|926.8||926.6||926.8||926.6||0
1637745570000|2021-11-24 09:19:30|926.8|926.4|927|926.4|927|926.4|926.8|926.4|0
1637745580000|2021-11-24 09:19:40|926.8||927||927||926.8||0
1637745590000|2021-11-24 09:19:50|926.8||926.8||927||926.8||0
1637745600000|2021-11-24 09:20:00|927|926.6|927.4|926.8|927.4|926.8|927|926.6|1810
1637745610000|2021-11-24 09:20:10|927.2||927.2||927.4||927.2||0
1637745620000|2021-11-24 09:20:20|927.4||927.4||927.4||927.2||0
1637745630000|2021-11-24 09:20:30|927.2||927.4||927.4||927.2||2843
1637745640000|2021-11-24 09:20:40|927.2||927.2||927.2||927.2||0
1637745670000|2021-11-24 09:21:10|927|926.6|927|926.6|927|926.6|927|926.6|2442
1637745680000|2021-11-24 09:21:20|927.2|926.8|927.8|927.4|927.8|927.4|927.2|926.6|4151
1637745690000|2021-11-24 09:21:30|927.6|927.2|927.8|927.2|927.8|927.2|927.6|927.2|8451
1637745700000|2021-11-24 09:21:40|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|252
1637745710000|2021-11-24 09:21:50|927.4|927|926.8|926.6|927.4|927|926.8|926.6|5507
1637745720000|2021-11-24 09:22:00||926.4||926.4||926.4||926.4|2013
1637745730000|2021-11-24 09:22:10|927|926.6|927.4|926.8|927.4|927|927|926.4|1808
1637745750000|2021-11-24 09:22:30|927.2||927.2||927.2||927.2||0
1637745780000|2021-11-24 09:23:00|927|926.6|927.6|927.2|927.6|927.2|927|926.6|6251
1637745790000|2021-11-24 09:23:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|110
1637745820000|2021-11-24 09:23:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|720
1637745830000|2021-11-24 09:23:50|927.8||927.8||927.8||927.8||0
1637745840000|2021-11-24 09:24:00|927.6|927|927.4|927|927.6|927|927.4|927|715
1637745850000|2021-11-24 09:24:10|927.2|926.8|927|926.8|927.2|926.8|927|926.8|3488
1637745880000|2021-11-24 09:24:40|927.2|927|927.4|927|927.4|927|927.2|927|4467
1637745890000|2021-11-24 09:24:50|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|0
1637745900000|2021-11-24 09:25:00|927.8|927.4|928|927.6|928|927.6|927.8|927.4|929
1637745930000|2021-11-24 09:25:30|927.8||928||928||927.8||1000
1637745940000|2021-11-24 09:25:40|927.8||927.8||927.8||927.8||0
1637745950000|2021-11-24 09:25:50|928||928||928||928||0
1637745960000|2021-11-24 09:26:00|927.8||927.8||927.8||927.8||355
1637745970000|2021-11-24 09:26:10|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.2|3260
1637745980000|2021-11-24 09:26:20|927.4|927.2|927.4|927|927.4|927.2|927.4|927|1576
1637745990000|2021-11-24 09:26:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1637746000000|2021-11-24 09:26:40|927|926.6|926.8|926.6|927|926.6|926.8|926.6|158
1637746020000|2021-11-24 09:27:00|926.6|926.4|926.4|926|926.6|926.4|926.2|925.8|7935
1637746030000|2021-11-24 09:27:10|926.2|925.8|926.4|925.8|926.4|926|926.2|925.8|0
1637746040000|2021-11-24 09:27:20||926||926||926.2||926|1494
1637746060000|2021-11-24 09:27:40|926.2|925.8|926|925.8|926.4|925.8|925.4|925.2|20089
1637746070000|2021-11-24 09:27:50|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|790
1637746080000|2021-11-24 09:28:00|925.6|925.4|925.8|925.4|925.8|925.4|925.4|925|7090
1637746090000|2021-11-24 09:28:10|925.6|925.2|925.8|925.4|925.8|925.4|925.4|925.2|3500
1637746100000|2021-11-24 09:28:20||925.2||925.4||925.4||925.2|0
1637746110000|2021-11-24 09:28:30|926|925.6|926.6|926|926.6|926|926|925.4|1466
1637746120000|2021-11-24 09:28:40|926.4|926.2|927|926.4|927|926.4|926.4|926.2|0
1637746130000|2021-11-24 09:28:50|926.8||926.8||927||926.8||419
1637746140000|2021-11-24 09:29:00|927|926.6|927|926.6|927|926.6|926.8|926.6|229
1637746150000|2021-11-24 09:29:10|927.2|926.4|927.2|926.8|927.2|926.8|927.2|926.4|0
1637746160000|2021-11-24 09:29:20|927|926.6|927|926.6|927.2|926.6|927|926.4|0
1637746190000|2021-11-24 09:29:50|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|3102
1637746200000|2021-11-24 09:30:00|926.4|926.2|926.4|926|926.4|926.2|926.4|926|1653
1637746210000|2021-11-24 09:30:10|926.2|925.8|926.2|925.6|926.2|925.8|926.2|925.6|435
1637746220000|2021-11-24 09:30:20|926|925.4|926|925.8|926|925.8|926|925.4|0
1637746230000|2021-11-24 09:30:30||925.6||925.8||925.8||925.6|0
1637746240000|2021-11-24 09:30:40||925.6||925.8||925.8||925.4|5887
1637746250000|2021-11-24 09:30:50|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|919
1637746260000|2021-11-24 09:31:00|926|925.8|926|925.8|926|925.8|926|925.8|3804
1637746270000|2021-11-24 09:31:10|926.2|926|926.6|926.2|926.6|926.2|926.2|926|6285
1637746280000|2021-11-24 09:31:20|926.4|926|926.2|925.8|926.4|926|926|925.8|6171
1637746320000|2021-11-24 09:32:00|926||926.2||926.2||926||1023
1637746340000|2021-11-24 09:32:20||926||926||926||925.8|0
1637746360000|2021-11-24 09:32:40|926.4|925.8|926.2|926|926.4|926.2|926.2|925.8|11625
1637746370000|2021-11-24 09:32:50|926.4||926.4||926.4||926.4||0
1637746380000|2021-11-24 09:33:00|926.2||926.2||926.2||926.2||0
1637746390000|2021-11-24 09:33:10|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|4244
1637746400000|2021-11-24 09:33:20|926.4||926.6||926.6||926.4||0
1637746410000|2021-11-24 09:33:30|926.8|926.4|927|926.8|927|926.8|926.8|926.2|5961
1637746420000|2021-11-24 09:33:40|927.2|927|927.6|927.2|927.6|927.2|927.2|926.8|10758
1637746430000|2021-11-24 09:33:50|927.4|927|927.2|927|927.4|927|927.2|927|1171
1637746440000|2021-11-24 09:34:00|927.4||927.4||927.4||927.4||0
1637746450000|2021-11-24 09:34:10|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|1990
1637746460000|2021-11-24 09:34:20|927.8|927.4|928|927.6|928|927.6|927.8|927.4|1171
1637746470000|2021-11-24 09:34:30||927.8||927.6||927.8||927.6|9113
1637746480000|2021-11-24 09:34:40||927.8||927.6||927.8||927.6|30064
1637746490000|2021-11-24 09:34:50|927.8|927.4|927.8|927.6|927.8|927.6|927.6|927.4|16660
1637746500000|2021-11-24 09:35:00||927.4||927.4||927.4||927.4|1185
1637746510000|2021-11-24 09:35:10|928|927.6|928|927.6|928|927.6|928|927.6|1964
1637746540000|2021-11-24 09:35:40|928.2|927.8|928.6|928.4|928.6|928.4|928.2|927.6|86697
1637746550000|2021-11-24 09:35:50|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|6065
1637746590000|2021-11-24 09:36:30|928.2|928|928.2|927.8|928.2|928|928|927.8|10457
1637746600000|2021-11-24 09:36:40|928.4|928|928.6|928.4|928.6|928.4|928.4|928|21948
1637746620000|2021-11-24 09:37:00|928.8||928.8||928.8||928.8||10826
1637746630000|2021-11-24 09:37:10|928.6||928.6||928.6||928.6||0
1637746640000|2021-11-24 09:37:20|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|8732
1637746660000|2021-11-24 09:37:40|928.4||928.4||928.4||928.4||650
1637746670000|2021-11-24 09:37:50|928.6|928.4|929|928.6|929|928.8|928.6|928.4|5918
1637746680000|2021-11-24 09:38:00||928.8||928.8||928.8||928.8|0
1637746710000|2021-11-24 09:38:30|929.2|929|929.4|929.2|929.4|929.2|929.2|929|4861
1637746720000|2021-11-24 09:38:40|929.6|929.4|929.8|929.6|929.8|929.6|929.6|929.4|5754
1637746730000|2021-11-24 09:38:50|929.6|929.4|929.6|929.2|929.8|929.4|929.6|929.2|1125
1637746740000|2021-11-24 09:39:00|929.4|929.4|929.6|929.2|929.8|929.4|929.4|929.2|2287
1637746750000|2021-11-24 09:39:10|929.4|929|929.2|928.8|929.4|929|929.2|928.8|2531
1637746760000|2021-11-24 09:39:20|929.4|929|929.4|929|929.4|929.2|929.4|929|2600
1637746770000|2021-11-24 09:39:30|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|2028
1637746780000|2021-11-24 09:39:40||929||928.8||929||928.8|0
1637746790000|2021-11-24 09:39:50|929|929|929|928.8|929|929|929|928.8|0
1637746800000|2021-11-24 09:40:00|928.8|928.6|928.6|928.2|928.8|928.6|928.6|928.2|3423
1637746820000|2021-11-24 09:40:20|928.8|928.4|929|928.6|929|928.8|928.8|928.2|123
1637746830000|2021-11-24 09:40:30||928.4||928.6||928.6||928.4|0
1637746840000|2021-11-24 09:40:40|928.8|928.8|929|928.6|929|928.8|928.8|928.6|0
1637746850000|2021-11-24 09:40:50|929.2|928.8|929.4|929|929.6|929|929|928.6|7479
1637746860000|2021-11-24 09:41:00|929.6|929.2|929.6|929.2|929.8|929.4|929.6|929.2|1178
1637746870000|2021-11-24 09:41:10|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|1794
1637746880000|2021-11-24 09:41:20|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|1959
1637746900000|2021-11-24 09:41:40|930|929.8|930|929.8|930.2|930|929.8|929.6|40535
1637746910000|2021-11-24 09:41:50|930.2|929.6|929.8|929.4|930.2|929.6|929.4|929.2|6469
1637746920000|2021-11-24 09:42:00|930|929.6|930|929.4|930.2|930|929.8|929.4|6922
1637746930000|2021-11-24 09:42:10|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|0
1637746940000|2021-11-24 09:42:20|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|5426
1637746950000|2021-11-24 09:42:30|929.6|929.4|929.8|929.6|929.8|929.6|929.6|929.4|798
1637746960000|2021-11-24 09:42:40|930|929.8|930|929.6|930.2|929.8|930|929.6|227
1637746970000|2021-11-24 09:42:50|930.2|929.8|930.6|930.2|930.6|930.4|930.2|929.8|1522
1637746980000|2021-11-24 09:43:00|930.4|930|930.2|929.8|930.6|930|930|929.6|1401
1637746990000|2021-11-24 09:43:10|930|929.6|930.2|929.8|930.2|929.8|930|929.6|0
1637747010000|2021-11-24 09:43:30|930|930|929.8|929.6|930|930|929.8|929.6|717
1637747020000|2021-11-24 09:43:40|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.2|500
1637747030000|2021-11-24 09:43:50|929.6|929.2|929.8|929.2|929.8|929.4|929.6|929.2|0
1637747040000|2021-11-24 09:44:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1088
1637747050000|2021-11-24 09:44:10|929.8|929.4|929.6|929.2|929.8|929.4|929.4|929.2|442
1637747060000|2021-11-24 09:44:20|929.8|929.4|930.2|930|930.2|930|929.8|929.4|6369
1637747070000|2021-11-24 09:44:30|930|929.8|929.8|929.4|930|929.8|929.6|929.4|644
1637747080000|2021-11-24 09:44:40|929.6|929.2|929.4|929|929.6|929.2|929.4|929|1323
1637747100000|2021-11-24 09:45:00|929.6|929.2|929.6|929.2|929.8|929.4|929.6|929|4310
1637747110000|2021-11-24 09:45:10|929.4|929|929.4|929|929.4|929.2|929.4|929|0
1637747130000|2021-11-24 09:45:30|929.2|928.8|929.4|929|929.4|929|928.8|928.6|7579
1637747140000|2021-11-24 09:45:40||928.8||929||929||928.8|0
1637747150000|2021-11-24 09:45:50||929.2||929.2||929.2||929|0
1637747160000|2021-11-24 09:46:00|929.6|929.4|930|929.6|930|929.6|929.6|929.2|1087
1637747170000|2021-11-24 09:46:10|929.8|929.4|930|929.6|930|929.6|929.6|929.4|1039
1637747180000|2021-11-24 09:46:20|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.8|13914
1637747190000|2021-11-24 09:46:30||930.4||930.4||930.4||930.4|0
1637747200000|2021-11-24 09:46:40|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930.2|7144
1637747210000|2021-11-24 09:46:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|0
1637747220000|2021-11-24 09:47:00|931|930.6|931|930.6|931|930.8|931|930.6|2628
1637747240000|2021-11-24 09:47:20|931.2|930.8|931|930.8|931.2|931|931|930.8|28444
1637747250000|2021-11-24 09:47:30|930.8|930.6|930.6|930.2|931|930.8|930.6|930.2|5658
1637747270000|2021-11-24 09:47:50|930.4|930|930|929.6|930.4|930|929.8|929.4|4555
1637747290000|2021-11-24 09:48:10|929.8|929.4|930.4|930|930.4|930|929.8|929.4|6899
1637747300000|2021-11-24 09:48:20|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|111
1637747310000|2021-11-24 09:48:30|||||||||327
1637747320000|2021-11-24 09:48:40|930.4|930|930.4|930|930.4|930.2|930.4|929.8|5262
1637747330000|2021-11-24 09:48:50|930.6|930.2|930.6|930.4|930.8|930.4|930.6|930.2|1904
1637747340000|2021-11-24 09:49:00|930.8|930.2|931.2|930.8|931.2|930.8|930.8|930.2|1440
1637747350000|2021-11-24 09:49:10||931||931||931||931|0
1637747360000|2021-11-24 09:49:20|931.4|931.2|931.2|931|931.4|931.2|931|930.8|17260
1637747370000|2021-11-24 09:49:30|931.4||931.4||931.4||931.4||0
1637747390000|2021-11-24 09:49:50|931.6|931.2|931.4|931|931.6|931.4|931.4|931|458
1637747400000|2021-11-24 09:50:00|931.6||931.4||931.6||931.4||0
1637747410000|2021-11-24 09:50:10|931.6|931.2|931.4|931|931.6|931.2|931.4|931|1127
1637747430000|2021-11-24 09:50:30|931.6|931.2|930.6|930.2|931.6|931.2|930.6|930.2|12626
1637747440000|2021-11-24 09:50:40|930.8||930.6||930.8||930.6||0
1637747450000|2021-11-24 09:50:50|930.4|930|930.2|929.8|930.4|930|930.2|929.8|2288
1637747460000|2021-11-24 09:51:00|930|929.6|929.4|929|930|929.6|929.4|928.8|778
1637747470000|2021-11-24 09:51:10|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|351
1637747480000|2021-11-24 09:51:20|930|929.6|930.6|930|930.6|930.2|930|929.6|2802
1637747490000|2021-11-24 09:51:30|930.8|930.2|930.4|930|930.8|930.4|930.4|930|1549
1637747500000|2021-11-24 09:51:40|930.2|929.8|929.6|929|930.2|929.8|929.4|929|2481
1637747510000|2021-11-24 09:51:50|929.8|929.2|929.6|929.2|930|929.6|929.6|929|1568
1637747520000|2021-11-24 09:52:00|929.4|929|927.8|927.6|929.4|929|927.8|927.6|4867
1637747530000|2021-11-24 09:52:10|928|927.8|928|927.8|928|927.8|927.8|927.6|1185
1637747540000|2021-11-24 09:52:20|928.2|928|928.4|928|928.4|928|928|927.8|2267
1637747550000|2021-11-24 09:52:30|928.2|927.8|928.6|928.2|928.6|928.2|928.2|927.8|0
1637747560000|2021-11-24 09:52:40|928.8|928|928.2|927.8|928.8|928.2|928.2|927.8|5365
1637747580000|2021-11-24 09:53:00|928|927.6|928|927.6|928|927.6|927.8|927.6|1257
1637747590000|2021-11-24 09:53:10|928.2|927.8|928|927.6|928.4|928|928|927.6|1311
1637747600000|2021-11-24 09:53:20|927.8|927.4|927.6|927.2|927.8|927.4|927.4|927.2|2652
1637747610000|2021-11-24 09:53:30|927.4|927|926.8|926.4|927.4|927|926.4|926|2868
1637747620000|2021-11-24 09:53:40|927|926.6|926.6|926.2|927|926.6|926.4|926.2|11757
1637747630000|2021-11-24 09:53:50|926.8|926.4|926.8|926.4|927|926.4|926.8|926.4|309
1637747640000|2021-11-24 09:54:00|926.6|926.2|927|926.4|927|926.6|926.6|926.2|0
1637747650000|2021-11-24 09:54:10|926.8|926.6|926.4|925.8|927|926.6|926|925.8|9071
1637747660000|2021-11-24 09:54:20|926.2|925.6|926|925.6|926.4|926|926|925.6|0
1637747670000|2021-11-24 09:54:30|925.8|925.4|925.6|925|925.8|925.4|925.4|925|3770
1637747680000|2021-11-24 09:54:40|925.4|924.8|925.2|924.8|925.4|924.8|925.2|924.8|374
1637747690000|2021-11-24 09:54:50|925|924.6|925|924.6|925.2|924.6|924.8|924.6|341
1637747700000|2021-11-24 09:55:00|||||||||400
1637747710000|2021-11-24 09:55:10|924.8|924.4|923.8|923.4|925|924.4|923.8|923.4|3565
1637747730000|2021-11-24 09:55:30|924|923.6|924|923.6|924|923.6|924|923.6|1197
1637747740000|2021-11-24 09:55:40|923.8|923.4|923|922.6|923.8|923.4|923|922.4|16424
1637747750000|2021-11-24 09:55:50|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|717
1637747760000|2021-11-24 09:56:00|923.4|923.2|923.6|923|923.6|923.2|923.4|923|1969
1637747770000|2021-11-24 09:56:10|923.4||923.6||923.6||923.4||0
1637747780000|2021-11-24 09:56:20|923.8|923.2|924.6|924|924.6|924|923.8|923.2|4298
1637747790000|2021-11-24 09:56:30|924.4|924.2|925|924.4|925|924.4|924.4|924.2|1135
1637747800000|2021-11-24 09:56:40|924.8|924.6|925.2|924.6|925.2|924.8|924.8|924.6|1533
1637747810000|2021-11-24 09:56:50|925|924.8|924.2|923.8|925|924.8|924|923.8|22788
1637747820000|2021-11-24 09:57:00|||||||||5130
1637747830000|2021-11-24 09:57:10|924|924|924.8|924.4|924.8|924.4|924|923.8|21002
1637747840000|2021-11-24 09:57:20|925|924.6|925.2|924.6|925.4|924.8|925|924.6|760
1637747850000|2021-11-24 09:57:30|925|924.8|925.2|924.6|925.2|924.8|925|924.6|4130
1637747860000|2021-11-24 09:57:40|925.4|924.8|925.2|924.8|925.6|925|925.2|924.8|70
1637747870000|2021-11-24 09:57:50|925|924.6|925.2|924.8|925.4|924.8|925|924.6|0
1637747880000|2021-11-24 09:58:00|925.4|924.6|925.2|924.6|925.4|924.6|925|924.6|0
1637747890000|2021-11-24 09:58:10|925||924.8||925||924.8||0
1637747900000|2021-11-24 09:58:20|925.2|925|925|924.6|925.2|925|925|924.6|5000
1637747910000|2021-11-24 09:58:30|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|1203
1637747920000|2021-11-24 09:58:40|925|924.2|924.6|924.2|925|924.2|924.4|924.2|60
1637747930000|2021-11-24 09:58:50|||||||||198
1637747940000|2021-11-24 09:59:00|924.8|924.6|925.2|924.6|925.2|924.8|924.8|924.6|0
1637747950000|2021-11-24 09:59:10|925|924.8|925.4|925|925.4|925|925|924.8|2189
1637747960000|2021-11-24 09:59:20|925.6|925.2|925.2|924.6|925.6|925.2|925.2|924.6|8897
1637747970000|2021-11-24 09:59:30|925|924.4|924.6|924.2|925|924.4|924.6|924.2|8962
1637747980000|2021-11-24 09:59:40|924.8|924.4|925.4|925|925.6|925|924.6|924.4|10916
1637747990000|2021-11-24 09:59:50|925.6|924.8|925|924.6|925.6|925.2|925|924.6|4484
1637748000000|2021-11-24 10:00:00|925.2|924.8|924.8|924.4|925.4|925|924.8|924.4|8449
1637748010000|2021-11-24 10:00:10|925|924.6|924.8|924.4|925|924.6|924.8|924.4|0
1637748020000|2021-11-24 10:00:20|924.6|924.2|924.6|924|924.6|924.2|924|923.6|1948
1637748030000|2021-11-24 10:00:30|924.4|924.2|924.6|924|924.8|924.2|924.4|924|0
1637748040000|2021-11-24 10:00:40|924.4|924.2|924|923.6|924.4|924.2|924|923.6|5150
1637748050000|2021-11-24 10:00:50|923.8|923.4|924|923.6|924|923.6|923.8|923.4|0
1637748060000|2021-11-24 10:01:00|924.2|923.4|924.2|923.6|924.4|923.8|923.8|923.4|29
1637748070000|2021-11-24 10:01:10||923.8||923.8||923.8||923.8|0
1637748080000|2021-11-24 10:01:20|924|923.6|924.6|924|924.6|924|924|923.4|1937
1637748090000|2021-11-24 10:01:30|924.4|924.2|924.6|924|924.6|924.2|924.4|923.8|0
1637748100000|2021-11-24 10:01:40|924.4|923.8|924.4|923.8|924.4|923.8|924.4|923.8|0
1637748110000|2021-11-24 10:01:50|924.6|924|924.4|924|924.6|924|924.2|923.8|0
1637748120000|2021-11-24 10:02:00|924.2|923.8|924.2|923.6|924.2|923.8|923.8|923.4|4426
1637748130000|2021-11-24 10:02:10|924|923.8|924.2|923.8|924.2|923.8|924|923.6|0
1637748150000|2021-11-24 10:02:30|924|923.6|925|924.6|925|924.6|924|923.6|7136
1637748160000|2021-11-24 10:02:40|925.2|924.8|925.4|925|925.4|925|925.2|924.8|718
1637748170000|2021-11-24 10:02:50|925.2|924.8|925.4|924.8|925.4|925|925|924.8|1093
1637748180000|2021-11-24 10:03:00|925.2|925|924.6|924.2|925.2|925|924.6|924.2|528
1637748190000|2021-11-24 10:03:10|924.4|924|924.4|923.8|924.4|924|924.2|923.8|109
1637748200000|2021-11-24 10:03:20|924.2|924|924.2|923.8|924.4|924|924.2|923.8|0
1637748210000|2021-11-24 10:03:30|924|923.6|923.6|923|924|923.6|923.6|923|3098
1637748220000|2021-11-24 10:03:40|923.4|922.8|923.4|922.8|923.4|923|923.4|922.8|0
1637748230000|2021-11-24 10:03:50|923.2|923|923|922.4|923.2|923|923|922.4|0
1637748240000|2021-11-24 10:04:00|923.2|922.6|923|922.6|923.2|922.8|923|922.6|751
1637748250000|2021-11-24 10:04:10|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|588
1637748260000|2021-11-24 10:04:20|923.4|923|923.4|922.8|923.4|923|923.4|922.8|492
1637748270000|2021-11-24 10:04:30||923||923||923||923|0
1637748280000|2021-11-24 10:04:40||923.2||923.2||923.2||923.2|0
1637748290000|2021-11-24 10:04:50|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|2343
1637748300000|2021-11-24 10:05:00|923.8|923.4|923.8|923.4|924|923.6|923.8|923.4|35
1637748310000|2021-11-24 10:05:10|923.6|923.2|923.4|922.8|923.8|923.2|923.2|922.8|1002
1637748320000|2021-11-24 10:05:20|923.2|923|923.6|923|923.6|923|923.2|922.8|0
1637748330000|2021-11-24 10:05:30|923.4|923.2|923.8|923.2|923.8|923.4|923.4|923.2|60
1637748340000|2021-11-24 10:05:40||923.4||923.2||923.4||923.2|0
1637748360000|2021-11-24 10:06:00|923.6|923.4|923|922.6|923.6|923.4|923|922.6|3919
1637748370000|2021-11-24 10:06:10|923.2|922.8|923.4|922.8|923.4|923|923.2|922.8|30
1637748380000|2021-11-24 10:06:20|923.2|923|923.2|922.8|923.2|923|923.2|922.8|0
1637748400000|2021-11-24 10:06:40|923.4|923|923.4|923|923.4|923.2|923.4|923|1081
1637748440000|2021-11-24 10:07:20|923.2|922.8|923|922.8|923.2|922.8|923|922.8|2402
1637748450000|2021-11-24 10:07:30|923.2||923.2||923.2||923.2||0
1637748460000|2021-11-24 10:07:40|923|922.6|922.6|922|923|922.6|922.6|922|831
1637748470000|2021-11-24 10:07:50|922.4||922.6||922.6||922.4||0
1637748480000|2021-11-24 10:08:00|922.4|921.8|922.2|921.8|922.4|921.8|922.2|921.8|0
1637748510000|2021-11-24 10:08:30|922.4|922|922.2|922|922.4|922|922.2|922|1595
1637748520000|2021-11-24 10:08:40||921.8||921.8||921.8||921.8|68
1637748530000|2021-11-24 10:08:50|922.4|922|922.4|922|922.4|922.2|922.2|921.8|3500
1637748540000|2021-11-24 10:09:00||921.8||922||922||921.8|0
1637748550000|2021-11-24 10:09:10|922.2|921.8|922.2|921.8|922.2|921.8|922|921.8|1682
1637748570000|2021-11-24 10:09:30|922|921.6|921.4|921.2|922|921.8|921.4|921.2|11482
1637748580000|2021-11-24 10:09:40|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|19168
1637748590000|2021-11-24 10:09:50|922|921.6|922|921.4|922.2|921.8|921.8|921.4|2232
1637748600000|2021-11-24 10:10:00|921.8|921.2|921.8|921.6|921.8|921.6|921.4|921.2|3941
1637748610000|2021-11-24 10:10:10|922|921.4|921.4|921|922|921.4|921.4|921|7118
1637748630000|2021-11-24 10:10:30|921.2|920.8|922.2|921.8|922.2|921.8|921|920.8|13877
1637748640000|2021-11-24 10:10:40|922|921.6|922|921.6|922.2|921.6|921.8|921.2|64
1637748660000|2021-11-24 10:11:00||921.4||921.4||921.4||921.4|0
1637748670000|2021-11-24 10:11:10|921.8|921.6|921.6|921.2|921.8|921.6|921.4|921|1981
1637748680000|2021-11-24 10:11:20|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|2416
1637748690000|2021-11-24 10:11:30||921.2||921.4||921.4||921.2|0
1637748700000|2021-11-24 10:11:40|922|921.6|922|921.8|922|921.8|922|921.6|2171
1637748710000|2021-11-24 10:11:50|922.2|922|921.8|921.4|922.2|922|921.6|921.4|15233
1637748720000|2021-11-24 10:12:00|922|921.6|922.2|921.6|922.2|922|922|921.4|7026
1637748730000|2021-11-24 10:12:10|921.8|921.8|922.2|921.8|922.2|922|921.8|921.6|11598
1637748740000|2021-11-24 10:12:20|922|921.6|922.2|921.6|922.4|922.2|922|921.6|3251
1637748750000|2021-11-24 10:12:30||921.8||921.8||921.8||921.8|0
1637748760000|2021-11-24 10:12:40|922|921.6|922|921.6|922.2|921.6|921.8|921.6|412
1637748770000|2021-11-24 10:12:50|922.2|921.4|921.8|921.4|922.2|921.4|921.8|921.4|551
1637748780000|2021-11-24 10:13:00|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921.2|1173
1637748790000|2021-11-24 10:13:10|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|1826
1637748800000|2021-11-24 10:13:20|921.2|921|921.2|921|921.2|921|921.2|921|531
1637748810000|2021-11-24 10:13:30|921.4|921.2|921.8|921.4|921.8|921.6|921.4|921.2|866
1637748820000|2021-11-24 10:13:40|922|921.6|922.6|922.2|922.8|922.4|922|921.6|2929
1637748830000|2021-11-24 10:13:50|922.8|922.4|922.6|922.2|922.8|922.4|922.6|922.2|4329
1637748840000|2021-11-24 10:14:00|922.4|922|922.4|922|922.4|922|922.4|922|58
1637748850000|2021-11-24 10:14:10|922.2|921.8|922|921.6|922.4|921.8|921.6|921.4|3082
1637748860000|2021-11-24 10:14:20|921.8|921.4|921.2|920.8|922|921.6|921.2|920.8|5228
1637748870000|2021-11-24 10:14:30|921.4|921|921.6|921.2|921.6|921.2|921.4|920.8|0
1637748890000|2021-11-24 10:14:50||921.4||921.2||921.4||921.2|1717
1637748900000|2021-11-24 10:15:00|921.8|921.4|922.4|922|922.4|922|921.8|921.4|11230
1637748910000|2021-11-24 10:15:10||922.2||922.2||922.2||922.2|0
1637748920000|2021-11-24 10:15:20|922.6|922.4|923.2|922.8|923.2|922.8|922.6|922.4|3388
1637748930000|2021-11-24 10:15:30|923.4|923|923.4|923|923.4|923|923.4|923|0
1637748940000|2021-11-24 10:15:40|923.2|922.8|922.4|922|923.2|922.8|922.2|922|10695
1637748970000|2021-11-24 10:16:10|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|90
1637748980000|2021-11-24 10:16:20|923|922.6|923.4|922.8|923.4|922.8|923|922.6|190
1637748990000|2021-11-24 10:16:30|923.2|923|923.4|922.8|923.6|923|923.2|922.8|0
1637749000000|2021-11-24 10:16:40|923.6|923|923.4|923|923.6|923|923.2|922.8|376
1637749010000|2021-11-24 10:16:50|923.6|922.8|923.6|923.2|923.8|923.2|923.4|922.8|1515
1637749020000|2021-11-24 10:17:00|923.4|923|923.8|923.2|923.8|923.2|923.4|923|0
1637749030000|2021-11-24 10:17:10||923.4||923.4||923.4||923.4|0
1637749080000|2021-11-24 10:18:00|923.6|923.2|923.2|922.6|923.8|923.2|923.2|922.6|4864
1637749090000|2021-11-24 10:18:10|923|922.8|923|922.6|923|922.8|923|922.4|0
1637749100000|2021-11-24 10:18:20|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1637749110000|2021-11-24 10:18:30|923||923.2||923.2||923||234
1637749120000|2021-11-24 10:18:40|923.4|923|923.8|923.4|923.8|923.4|923.4|923|46
1637749130000|2021-11-24 10:18:50|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|200
1637749150000|2021-11-24 10:19:10|923.4|923.2|923.2|922.8|923.4|923.2|923.2|922.8|589
1637749160000|2021-11-24 10:19:20||922.6||922.8||922.8||922.6|0
1637749170000|2021-11-24 10:19:30||922.6||922.8||922.8||922.6|0
1637749180000|2021-11-24 10:19:40|923|922.6|923|922.6|923|922.6|923|922.6|58
1637749190000|2021-11-24 10:19:50|923.2|922.8|923.2|922.6|923.2|922.8|923.2|922.6|0
1637749200000|2021-11-24 10:20:00|923.4|922.8|923.6|923.2|923.8|923.4|923.4|922.8|497
1637749210000|2021-11-24 10:20:10||923||923.2||923.2||923|0
1637749220000|2021-11-24 10:20:20|923.4|923|923.4|922.8|923.4|923|923.2|922.8|90
1637749230000|2021-11-24 10:20:30|923.2|923|923.4|922.8|923.4|923|923.2|922.8|0
1637749240000|2021-11-24 10:20:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|725
1637749250000|2021-11-24 10:20:50|923.4|923|923.2|922.8|923.4|923|923.2|922.8|465
1637749260000|2021-11-24 10:21:00|923.4|923|923.8|923.4|924|923.4|923.4|923|2623
1637749270000|2021-11-24 10:21:10|924||923.8||924||923.8||0
1637749280000|2021-11-24 10:21:20|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923|745
1637749290000|2021-11-24 10:21:30|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|0
1637749300000|2021-11-24 10:21:40|923.8|923.4|924|923.4|924|923.4|923.8|923.4|0
1637749310000|2021-11-24 10:21:50||923.6||923.4||923.6||923.4|0
1637749320000|2021-11-24 10:22:00|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.2|2495
1637749330000|2021-11-24 10:22:10|924|923.6|924|923.6|924|923.6|924|923.6|0
1637749350000|2021-11-24 10:22:30|923.8|923.4|923.6|923|923.8|923.4|923.4|923|432
1637749360000|2021-11-24 10:22:40||923.2||923.2||923.2||923|0
1637749410000|2021-11-24 10:23:30|||||||||20
1637749420000|2021-11-24 10:23:40|923.4|923|923.4|923|923.4|923|923.4|922.8|1779
1637749440000|2021-11-24 10:24:00|923.6|922.8|923.6|923.2|923.6|923.2|923.6|922.8|0
1637749450000|2021-11-24 10:24:10|923.4|923|923.4|923|923.6|923|923.4|923|0
1637749460000|2021-11-24 10:24:20|923.2|922.8|923.4|923|923.4|923|923.2|922.8|5699
1637749470000|2021-11-24 10:24:30|923.6|923.2|924|923.6|924|923.6|923.6|923.2|2801
1637749530000|2021-11-24 10:25:30|923.8|923.4|923.8|923.6|924|923.6|923.6|923.4|547
1637749540000|2021-11-24 10:25:40|923.6|923.4|923.6|923.2|923.8|923.6|923.4|923.2|3283
1637749550000|2021-11-24 10:25:50|923.4|923|923.4|923|923.4|923|923.4|923|0
1637749560000|2021-11-24 10:26:00|923.2|922.8|923.2|922.8|923.2|923|923|922.8|0
1637749570000|2021-11-24 10:26:10|923.4|923|923.4|923.2|923.4|923.2|923.4|923|554
1637749580000|2021-11-24 10:26:20||923||923||923||923|0
1637749600000|2021-11-24 10:26:40|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|709
1637749610000|2021-11-24 10:26:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637749630000|2021-11-24 10:27:10|923.8|923.4|924.4|924|924.4|924|923.8|923.4|603
1637749640000|2021-11-24 10:27:20|924.2|923.8|923.8|923.4|924.2|923.8|923.6|923.2|3616
1637749650000|2021-11-24 10:27:30|923.6|923.2|923.4|923|923.6|923.2|923.2|922.8|8703
1637749660000|2021-11-24 10:27:40|923.2|922.8|923.2|922.8|923.2|922.8|923|922.8|403
1637749670000|2021-11-24 10:27:50|923|922.6|923|922.4|923|922.6|923|922.4|341
1637749680000|2021-11-24 10:28:00|922.8||922.8||922.8||922.8||0
1637749700000|2021-11-24 10:28:20|923|922.6|923.2|922.6|923.2|923|923|922.6|5984
1637749710000|2021-11-24 10:28:30|923|922.8|923.2|922.6|923.2|922.8|923|922.6|0
1637749720000|2021-11-24 10:28:40||922.8||922.8||922.8||922.8|0
1637749730000|2021-11-24 10:28:50|923.4|923|923.4|923|923.4|923|923.4|923|1928
1637749740000|2021-11-24 10:29:00|923.6|923.2|923.4|923|923.6|923.2|923.4|923|0
1637749770000|2021-11-24 10:29:30|923.6|923.2|923.4|923|923.6|923.4|923.4|923|3434
1637749830000|2021-11-24 10:30:30|923.2|922.8|922.6|922.4|923.4|922.8|922.6|922.2|4600
1637749840000|2021-11-24 10:30:40||922.2||922.2||922.2||922.2|0
1637749870000|2021-11-24 10:31:10|922.8|922.4|923|922.6|923|922.6|922.8|922.2|1846
1637749880000|2021-11-24 10:31:20|922.8||923||923||922.8||106
1637749900000|2021-11-24 10:31:40|||||||||49
1637749910000|2021-11-24 10:31:50||922.8||922.8||922.8||922.6|441
1637749930000|2021-11-24 10:32:10|922.8|922.6|923|922.8|923|922.8|922.8|922.6|517
1637749940000|2021-11-24 10:32:20|922.8|922.6|923|922.6|923|922.6|922.8|922.6|0
1637749980000|2021-11-24 10:33:00|923.2|922.8|923.2|923|923.2|923|923.2|922.8|785
1637749990000|2021-11-24 10:33:10||922.8||922.8||922.8||922.8|68
1637750000000|2021-11-24 10:33:20|923|922.6|923|922.6|923|922.6|922.8|922.6|2499
1637750040000|2021-11-24 10:34:00||922.8||922.8||922.8||922.8|0
1637750050000|2021-11-24 10:34:10|922.8|922.6|923|922.6|923|922.6|922.8|922.6|123
1637750090000|2021-11-24 10:34:50||922.8||922.6||922.8||922.6|885
1637750110000|2021-11-24 10:35:10|922.8|922.4|922.8|922.4|923|922.4|922.6|922.2|1928
1637750120000|2021-11-24 10:35:20|923|922.6|923.2|922.8|923.2|922.8|922.8|922.4|6625
1637750140000|2021-11-24 10:35:40|923|922.6|923.2|922.8|923.2|922.8|923|922.6|4463
1637750160000|2021-11-24 10:36:00||923||923||923||923|0
1637750200000|2021-11-24 10:36:40|923|922.8|923.2|922.8|923.2|922.8|923|922.8|374
1637750210000|2021-11-24 10:36:50|923|922.6|923.2|922.8|923.2|922.8|922.8|922.6|205
1637750220000|2021-11-24 10:37:00|923|922.6|923|922.6|923|922.6|923|922.6|0
1637750240000|2021-11-24 10:37:20||922.8||922.6||922.8||922.6|1144
1637750250000|2021-11-24 10:37:30|922.8|922.4|922.6|922.2|922.8|922.4|922.4|922.2|2780
1637750260000|2021-11-24 10:37:40|922.4|922|922.4|922|922.4|922|922.4|922|6510
1637750270000|2021-11-24 10:37:50|922.2|921.8|921.8|921.6|922.4|921.8|921.8|921.6|13857
1637750280000|2021-11-24 10:38:00|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|862
1637750290000|2021-11-24 10:38:10|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1637750300000|2021-11-24 10:38:20|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|1457
1637750310000|2021-11-24 10:38:30|922|921.4|921.4|921.2|922|921.4|921.4|921.2|518
1637750330000|2021-11-24 10:38:50|921.6|921.4|921.6|921.2|921.6|921.4|921.6|921.2|473
1637750340000|2021-11-24 10:39:00|921.4|921|921.6|921.2|921.6|921.2|921.4|921|0
1637750350000|2021-11-24 10:39:10|921.4|921|921.6|921.2|921.6|921.2|921.2|921|3721
1637750360000|2021-11-24 10:39:20|921.4|921|921.4|921|921.4|921|921.4|921|528
1637750390000|2021-11-24 10:39:50||921.2||921||921.2||921|0
1637750400000|2021-11-24 10:40:00|921.2|920.8|921.4|921|921.4|921|921|920.8|3314
1637750410000|2021-11-24 10:40:10|921.2||921.2||921.2||921.2||663
1637750420000|2021-11-24 10:40:20|921.4||921.4||921.4||921.4||0
1637750440000|2021-11-24 10:40:40|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921|2442
1637750460000|2021-11-24 10:41:00|921.4|921.2|922|921.6|922|921.6|921.4|921.2|917
1637750490000|2021-11-24 10:41:30|922.2|921.8|922.4|922|922.4|922.2|922.2|921.8|2657
1637750520000|2021-11-24 10:42:00|922.2||922.4||922.4||922.2||0
1637750530000|2021-11-24 10:42:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1637750540000|2021-11-24 10:42:20|922.4|922|922.4|922.2|922.4|922.2|922.4|922|0
1637750550000|2021-11-24 10:42:30|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|993
1637750600000|2021-11-24 10:43:20|922.8|922.4|922.8|922.4|923.2|922.6|922.8|922.4|459
1637750630000|2021-11-24 10:43:50|923|922.6|923|922.6|923|922.6|923|922.6|0
1637750690000|2021-11-24 10:44:50|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|3323
1637750700000|2021-11-24 10:45:00|923.4|923|923.4|923|923.4|923|923.4|923|0
1637750720000|2021-11-24 10:45:20||923.2||923.2||923.2||923.2|0
1637750730000|2021-11-24 10:45:30|923.2|923|923.2|923|923.2|923|923.2|923|1555
1637750740000|2021-11-24 10:45:40|923.4||923.4||923.4||923.4||0
1637750760000|2021-11-24 10:46:00|923.2|922.8|923.2|922.8|923.2|922.8|923|922.8|2155
1637750770000|2021-11-24 10:46:10||923||923||923||923|0
1637750780000|2021-11-24 10:46:20|923.4|923.2|923.6|923.2|923.6|923.4|923.4|923|1033
1637750790000|2021-11-24 10:46:30|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|0
1637750800000|2021-11-24 10:46:40|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.2|0
1637750810000|2021-11-24 10:46:50|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|61
1637750820000|2021-11-24 10:47:00|923.4||923.6||923.6||923.4||0
1637750830000|2021-11-24 10:47:10|923.4|923|923.4|923|923.4|923|923.2|923|1413
1637750860000|2021-11-24 10:47:40|923.2|922.8|923|922.6|923.2|922.8|922.8|922.4|8834
1637750870000|2021-11-24 10:47:50|922.8|922.4|923.4|923.2|923.4|923.2|922.8|922.4|2667
1637750880000|2021-11-24 10:48:00|923.2|923|923|922.6|923.2|923|923|922.6|284
1637750890000|2021-11-24 10:48:10|923.2|922.8|923.4|923|923.4|923|923.2|922.6|711
1637750900000|2021-11-24 10:48:20|923.2|922.8|923|922.6|923.4|922.8|923|922.6|2
1637750920000|2021-11-24 10:48:40|923.2|922.8|923.2|922.8|923.2|922.8|923|922.6|0
1637750940000|2021-11-24 10:49:00|923|922.6|923|922.6|923.2|922.8|923|922.6|0
1637750950000|2021-11-24 10:49:10|922.8|922.4|922.4|922.2|923|922.4|922.4|922|8975
1637750970000|2021-11-24 10:49:30||922||922||922||922|56
1637750980000|2021-11-24 10:49:40|922.6|922.2|922.4|922|922.8|922.4|922.4|922|18868
1637751010000|2021-11-24 10:50:10||922.2||922||922.2||922|0
1637751030000|2021-11-24 10:50:30|922.2|921.8|921.6|921.4|922.2|921.8|921.6|921.2|4728
1637751040000|2021-11-24 10:50:40|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921|4851
1637751050000|2021-11-24 10:50:50|921.2|921|921.4|921|921.4|921|921.2|920.8|170
1637751060000|2021-11-24 10:51:00|921.2|921.2|921.4|921.2|921.4|921.2|921.2|920.8|15687
1637751070000|2021-11-24 10:51:10|921.6|921|921.4|921|921.6|921.4|921.4|921|1631
1637751080000|2021-11-24 10:51:20|921.6|921.2|921.4|921.2|921.6|921.2|921.4|921|0
1637751090000|2021-11-24 10:51:30|921.6|921|921.6|921.2|921.6|921.2|921.6|921|0
1637751110000|2021-11-24 10:51:50|921.4|921|921.4|921|921.6|921|921|920.8|19415
1637751120000|2021-11-24 10:52:00||921.2||921.2||921.2||921.2|0
1637751130000|2021-11-24 10:52:10|921.6|921.4|922|921.6|922|921.6|921.6|921.4|2413
1637751150000|2021-11-24 10:52:30|921.8|921.4|921.6|921.2|922|921.4|921.4|921|14730
1637751160000|2021-11-24 10:52:40|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1637751170000|2021-11-24 10:52:50|922|921.6|921.8|921.4|922|921.6|921.8|921.4|0
1637751200000|2021-11-24 10:53:20|921.6||921.6||921.8||921.6||0
1637751210000|2021-11-24 10:53:30|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|45
1637751230000|2021-11-24 10:53:50|921.6||921.6||921.6||921.6||0
1637751240000|2021-11-24 10:54:00||921.2||921.2||921.4||921.2|163
1637751250000|2021-11-24 10:54:10|921.8|921.4|921.8|921.2|921.8|921.4|921.6|921.2|274
1637751260000|2021-11-24 10:54:20|921.6|921.4|921.8|921.4|921.8|921.6|921.6|921.2|0
1637751270000|2021-11-24 10:54:30|921.6||921.6||921.6||921.6||0
1637751280000|2021-11-24 10:54:40|921.8||921.8||921.8||921.8||0
1637751300000|2021-11-24 10:55:00|921.6|921.2|921.4|921.2|921.6|921.2|921.4|921.2|1917
1637751330000|2021-11-24 10:55:30|921.6|921.4|922|921.6|922|921.6|921.6|921.4|1905
1637751340000|2021-11-24 10:55:40||921.8||921.8||921.8||921.8|0
1637751350000|2021-11-24 10:55:50|922.2|922|922.4|922|922.4|922|922.2|922|787
1637751360000|2021-11-24 10:56:00|922.2|921.8|922.4|922|922.4|922.2|922.2|921.8|396
1637751370000|2021-11-24 10:56:10|922.2|921.8|922.4|922|922.4|922|922.2|921.8|0
1637751380000|2021-11-24 10:56:20|922.2|921.8|922.4|922|922.4|922|922.2|921.8|0
1637751390000|2021-11-24 10:56:30|922.2|921.8|922.2|921.8|922.4|922|922.2|921.8|0
1637751400000|2021-11-24 10:56:40|922.4|922|922.2|921.8|922.4|922|922|921.8|0
1637751420000|2021-11-24 10:57:00|922.4|922|922.4|922|922.4|922|922.2|921.8|0
1637751430000|2021-11-24 10:57:10|922.2||922.2||922.4||922.2||0
1637751440000|2021-11-24 10:57:20|922|921.8|921.8|921.4|922|921.8|921.6|921.2|3085
1637751450000|2021-11-24 10:57:30||921.6||921.6||921.6||921.6|0
1637751470000|2021-11-24 10:57:50|921.6|921.4|921.6|921.2|921.6|921.4|921.6|921.2|13
1637751480000|2021-11-24 10:58:00|921.4|921|921.2|921|921.4|921.2|921.2|921|0
1637751490000|2021-11-24 10:58:10|921|920.8|921.2|920.8|921.2|920.8|921|920.8|492
1637751500000|2021-11-24 10:58:20|921|920.6|920.6|920.2|921.2|920.6|920.6|920.2|12734
1637751510000|2021-11-24 10:58:30|920.4|920|920.4|920|920.6|920.2|920.4|920|0
1637751520000|2021-11-24 10:58:40||920.2||920||920.2||920|0
1637751550000|2021-11-24 10:59:10|920.2||920.2||920.2||920.2||0
1637751560000|2021-11-24 10:59:20|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|27618
1637751570000|2021-11-24 10:59:30|920.4|920|920.4|920|920.4|920.2|920.2|920|927
1637751600000|2021-11-24 11:00:00|920.6|920.2|920.8|920.4|921|920.6|920.6|920.2|3575
1637751610000|2021-11-24 11:00:10|920.6|920.6|920.4|920.2|920.6|920.6|920.4|920.2|1550
1637751620000|2021-11-24 11:00:20|920.6||920.6||920.6||920.6||0
1637751630000|2021-11-24 11:00:30|920.8|920.4|921|920.6|921|920.8|920.8|920.2|8015
1637751640000|2021-11-24 11:00:40|920.8|920.4|921|920.6|921|920.6|920.8|920.4|0
1637751650000|2021-11-24 11:00:50|920.8|920.4|921|920.6|921|920.8|920.8|920.4|232
1637751660000|2021-11-24 11:01:00|920.8|920.8|920.8|920.4|921|920.8|920.8|920.4|1324
1637751680000|2021-11-24 11:01:20|920.6|920.2|920.4|920.2|920.8|920.4|920.4|920.2|218
1637751690000|2021-11-24 11:01:30|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.2|2
1637751700000|2021-11-24 11:01:40|920.8|920.2|921|920.6|921|920.6|920.8|920.2|32
1637751710000|2021-11-24 11:01:50|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1637751720000|2021-11-24 11:02:00|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|0
1637751730000|2021-11-24 11:02:10|921|920.6|921|920.6|921|920.8|921|920.6|1940
1637751740000|2021-11-24 11:02:20|920.8|920.4|920.8|920.4|920.8|920.4|920.6|920.4|2158
1637751750000|2021-11-24 11:02:30|921|920.6|921|920.6|921|920.6|920.8|920.6|0
1637751790000|2021-11-24 11:03:10||920.8||920.6||920.8||920.6|0
1637751800000|2021-11-24 11:03:20|921.2|920.8|921.8|921.4|921.8|921.6|921.2|920.8|1661
1637751810000|2021-11-24 11:03:30|||||||||263
1637751820000|2021-11-24 11:03:40|921.6|921.2|921.4|921|921.6|921.2|921.2|920.8|816
1637751830000|2021-11-24 11:03:50|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921.2|1140
1637751840000|2021-11-24 11:04:00|921.6|921.2|921.6|921.2|921.8|921.2|921.6|921.2|225
1637751850000|2021-11-24 11:04:10|921.8|921.4|922.2|921.8|922.2|921.8|921.8|921.4|3515
1637751860000|2021-11-24 11:04:20|922.4|921.6|922.6|922.2|922.6|922.2|922.2|921.6|0
1637751870000|2021-11-24 11:04:30|922.4|922|922.2|921.8|922.4|922|922|921.6|3002
1637751880000|2021-11-24 11:04:40||922||922||922||921.8|0
1637751890000|2021-11-24 11:04:50|922|921.8|922.2|921.8|922.2|921.8|921.8|921.4|3059
1637751900000|2021-11-24 11:05:00|922|921.6|922|921.6|922|921.6|921.8|921.4|0
1637751910000|2021-11-24 11:05:10|921.8|921.4|921.6|921.4|922|921.6|921.6|921.2|0
1637751920000|2021-11-24 11:05:20||921.2||921.4||921.4||921.2|0
1637751930000|2021-11-24 11:05:30|921.8|921.6|921.8|921.4|922.2|921.8|921.8|921.4|7782
1637751940000|2021-11-24 11:05:40||921.6||921.6||921.6||921.6|0
1637751950000|2021-11-24 11:05:50||921.4||921.6||921.6||921.4|1009
1637751960000|2021-11-24 11:06:00|921.4|921.4|921.8|921.4|921.8|921.4|921.4|921.2|4238
1637751970000|2021-11-24 11:06:10|921.6|921.6|921.8|921.4|921.8|921.6|921.6|921.2|3295
1637751980000|2021-11-24 11:06:20|921.6||921.8||921.8||921.6||0
1637751990000|2021-11-24 11:06:30|921.6|921.2|921.4|921.2|921.6|921.2|921.4|921.2|308
1637752020000|2021-11-24 11:07:00|921.6|921.4|921.6|921.2|921.8|921.4|921.6|921.2|31
1637752030000|2021-11-24 11:07:10|921.8|921.4|921.8|921.2|921.8|921.4|921.6|921.2|400
1637752040000|2021-11-24 11:07:20|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|0
1637752050000|2021-11-24 11:07:30|922|921.6|922|921.6|922|921.6|922|921.6|0
1637752060000|2021-11-24 11:07:40|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.4|5114
1637752070000|2021-11-24 11:07:50||921.2||921.2||921.4||921.2|0
1637752110000|2021-11-24 11:08:30|||||||||21
1637752120000|2021-11-24 11:08:40|921.8|921.4|922|921.6|922|921.8|921.8|921.2|4851
1637752130000|2021-11-24 11:08:50|921.8|921.4|922|921.6|922|921.6|921.8|921.4|331
1637752140000|2021-11-24 11:09:00|921.8|921.4|921.8|921.4|922|921.6|921.8|921.4|0
1637752150000|2021-11-24 11:09:10|922|921.6|922|921.6|922|921.6|921.8|921.4|0
1637752160000|2021-11-24 11:09:20|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1637752170000|2021-11-24 11:09:30|922|921.6|921.8|921.4|922|921.6|921.8|921.4|0
1637752200000|2021-11-24 11:10:00|921.6|921.2|921.2|920.8|921.6|921.2|921.2|920.8|3452
1637752210000|2021-11-24 11:10:10|921.4|921|921.6|921.2|921.6|921.2|921.4|921|0
1637752220000|2021-11-24 11:10:20|921.4|921|921.4|921|921.4|921|921.2|920.8|172
1637752260000|2021-11-24 11:11:00||921.2||921||921.2||921|0
1637752270000|2021-11-24 11:11:10|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921.2|27
1637752280000|2021-11-24 11:11:20|921.4|921.2|921.6|921.4|921.6|921.4|921.4|921|510
1637752290000|2021-11-24 11:11:30|921.8|921.6|921.8|921.4|922|921.8|921.8|921.4|3300
1637752300000|2021-11-24 11:11:40|921.6|921.2|921.4|921.2|921.8|921.2|921.4|921.2|727
1637752310000|2021-11-24 11:11:50|921.6|921.4|921.6|921.2|921.6|921.4|921.4|921.2|2090
1637752320000|2021-11-24 11:12:00|921.8|921.4|921.8|921.4|921.8|921.6|921.8|921.4|537
1637752330000|2021-11-24 11:12:10||921.6||921.4||921.6||921.4|15
1637752340000|2021-11-24 11:12:20|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921.2|653
1637752350000|2021-11-24 11:12:30|921.6|921.2|921|920.6|921.6|921.2|921|920.6|2724
1637752360000|2021-11-24 11:12:40|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1637752370000|2021-11-24 11:12:50|||||||||17
1637752410000|2021-11-24 11:13:30||921||921||921||921|18
1637752420000|2021-11-24 11:13:40|921|920.8|921.2|920.8|921.2|920.8|921|920.6|488
1637752430000|2021-11-24 11:13:50|921|921|921.2|920.8|921.2|921|921|920.8|1282
1637752440000|2021-11-24 11:14:00|921|920.6|921|920.6|921|920.6|920.8|920.6|155
1637752460000|2021-11-24 11:14:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|18
1637752470000|2021-11-24 11:14:30|921|920.6|921|920.6|921|920.6|921|920.6|0
1637752480000|2021-11-24 11:14:40|921.2|920.8|921|920.6|921.2|920.8|920.8|920.6|12
1637752490000|2021-11-24 11:14:50|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1637752500000|2021-11-24 11:15:00|921|921|921.8|921.4|921.8|921.6|921|921|4156
1637752510000|2021-11-24 11:15:10|921.6|921.2|921.6|921.2|921.8|921.2|921.4|921.2|217
1637752520000|2021-11-24 11:15:20|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|0
1637752530000|2021-11-24 11:15:30|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|0
1637752560000|2021-11-24 11:16:00|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|2038
1637752580000|2021-11-24 11:16:20|921.6|921.4|921.8|921.4|921.8|921.4|921.4|921.2|3198
1637752600000|2021-11-24 11:16:40|922|921.6|922|921.6|922.2|921.8|921.8|921.6|14596
1637752610000|2021-11-24 11:16:50|921.8|921.8|921.6|921.2|922|921.8|921.6|921.2|2553
1637752620000|2021-11-24 11:17:00|921.4|921|921.6|921.2|921.6|921.2|921.4|921|0
1637752630000|2021-11-24 11:17:10||921.4||921.4||921.4||921.4|0
1637752640000|2021-11-24 11:17:20||921.2||921.4||921.4||921.2|29
1637752660000|2021-11-24 11:17:40|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.4|667
1637752670000|2021-11-24 11:17:50|921.6|921.4|921.8|921.4|921.8|921.6|921.6|921.4|315
1637752680000|2021-11-24 11:18:00|921.6||921.8||921.8||921.6||0
1637752690000|2021-11-24 11:18:10||921.6||921.6||921.6||921.4|0
1637752710000|2021-11-24 11:18:30|922|921.8|922.4|922|922.4|922|922|921.6|632
1637752730000|2021-11-24 11:18:50|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|0
1637752740000|2021-11-24 11:19:00|922.4|922.2|922|921.6|922.6|922.2|922|921.6|1196
1637752760000|2021-11-24 11:19:20|922.2|921.8|922.6|922.2|922.6|922.2|922.2|921.8|1164
1637752770000|2021-11-24 11:19:30|922.4||922.6||922.6||922.4||0
1637752780000|2021-11-24 11:19:40|922.4||922.6||922.6||922.4||0
1637752790000|2021-11-24 11:19:50||922.4||922.4||922.4||922.4|2506
1637752800000|2021-11-24 11:20:00|922.4|922.2|922|921.8|922.6|922.2|921.8|921.6|3091
1637752810000|2021-11-24 11:20:10|922.2|922|922.2|922|922.2|922|922.2|921.8|655
1637752820000|2021-11-24 11:20:20|922|921.8|922.2|921.8|922.2|921.8|922|921.8|11
1637752830000|2021-11-24 11:20:30|922|921.6|922|921.6|922|921.6|921.8|921.6|675
1637752840000|2021-11-24 11:20:40|921.8|921.4|921.8|921.4|922|921.6|921.6|921.2|1646
1637752850000|2021-11-24 11:20:50|922|921.6|921.8|921.6|922|921.6|921.8|921.6|0
1637752860000|2021-11-24 11:21:00|922||922||922||922||54
1637752870000|2021-11-24 11:21:10|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1637752880000|2021-11-24 11:21:20|922|921.6|922|921.8|922|921.8|922|921.6|1541
1637752900000|2021-11-24 11:21:40|922.2|922|922.6|922.2|922.6|922.2|922.2|922|771
1637752910000|2021-11-24 11:21:50||922.4||922.4||922.4||922.4|0
1637752920000|2021-11-24 11:22:00|922.8|922.6|922|921.6|922.8|922.6|922|921.6|2783
1637752930000|2021-11-24 11:22:10|921.8|921.4|922|921.6|922|921.8|921.8|921.4|0
1637752950000|2021-11-24 11:22:30|921.8||922||922||921.8||0
1637752960000|2021-11-24 11:22:40|921.8|921.4|921.6|921.4|922|921.4|921.6|921.4|1167
1637752980000|2021-11-24 11:23:00|||||||||369
1637753000000|2021-11-24 11:23:20|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|756
1637753020000|2021-11-24 11:23:40|921.6||921.8||921.8||921.6||0
1637753030000|2021-11-24 11:23:50|921.6||921.8||921.8||921.6||0
1637753040000|2021-11-24 11:24:00|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921.2|1881
1637753050000|2021-11-24 11:24:10|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|0
1637753060000|2021-11-24 11:24:20|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1637753070000|2021-11-24 11:24:30|921.6|921.2|921.6|921.2|921.8|921.2|921.4|921.2|162
1637753080000|2021-11-24 11:24:40||921.4||921.2||921.4||921.2|275
1637753090000|2021-11-24 11:24:50|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.2|0
1637753100000|2021-11-24 11:25:00||921.2||921.2||921.4||921.2|0
1637753120000|2021-11-24 11:25:20|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|2246
1637753130000|2021-11-24 11:25:30|921.6|921.4|922|921.8|922|921.8|921.6|921.4|2896
1637753140000|2021-11-24 11:25:40|922.2|921.6|922.4|922|922.4|922|922.2|921.6|1066
1637753150000|2021-11-24 11:25:50|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1637753170000|2021-11-24 11:26:10|922.8|922.4|922.8|922.6|922.8|922.6|922.8|922.4|3626
1637753180000|2021-11-24 11:26:20||922.4||922.4||922.4||922.4|243
1637753220000|2021-11-24 11:27:00|922.6|922.2|922.8|922.4|922.8|922.4|922.4|922|2008
1637753230000|2021-11-24 11:27:10|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1637753240000|2021-11-24 11:27:20|922.8|922.4|922.8|922.6|922.8|922.6|922.8|922.4|2440
1637753250000|2021-11-24 11:27:30|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|1103
1637753260000|2021-11-24 11:27:40|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922.2|974
1637753270000|2021-11-24 11:27:50|922.2|922|922.2|921.8|922.2|922|922|921.8|1472
1637753280000|2021-11-24 11:28:00|922||922.2||922.2||922||0
1637753290000|2021-11-24 11:28:10|922|922|922.4|922|922.4|922.2|922|922|3859
1637753320000|2021-11-24 11:28:40|922|921.8|921.8|921.4|922|921.8|921.8|921.4|1842
1637753330000|2021-11-24 11:28:50|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921.2|227
1637753350000|2021-11-24 11:29:10|||||||||2612
1637753360000|2021-11-24 11:29:20|921.8|921.2|921.6|921.4|921.8|921.4|921.6|921.2|3
1637753370000|2021-11-24 11:29:30|921.8|921.6|922|921.8|922|921.8|921.8|921.6|490
1637753380000|2021-11-24 11:29:40||921.6||921.6||921.6||921.6|0
1637753390000|2021-11-24 11:29:50|922.2|921.8|922.4|922|922.4|922|921.8|921.6|4323
1637753400000|2021-11-24 11:30:00|922.2|921.8|922|921.8|922.4|921.8|922|921.8|733
1637753420000|2021-11-24 11:30:20|922.2|922|922.2|921.8|922.2|922|922|921.8|25
1637753430000|2021-11-24 11:30:30|922.4|922|922.4|922|922.4|922|922.4|922|229
1637753470000|2021-11-24 11:31:10|922.6|922.2|922.8|922.6|922.8|922.6|922.6|922|4851
1637753480000|2021-11-24 11:31:20|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|393
1637753510000|2021-11-24 11:31:50|923|922.6|923.2|922.8|923.4|923|923|922.6|1966
1637753520000|2021-11-24 11:32:00|923||923||923.2||923||0
1637753540000|2021-11-24 11:32:20|923.2|923|923.2|922.8|923.4|923|923.2|922.8|1174
1637753550000|2021-11-24 11:32:30|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637753570000|2021-11-24 11:32:50|923.4|923|923.4|923|923.4|923|923.2|922.8|0
1637753580000|2021-11-24 11:33:00|923.2||923.2||923.4||923.2||0
1637753590000|2021-11-24 11:33:10|923|922.8|923.2|923|923.2|923|923|922.8|2163
1637753600000|2021-11-24 11:33:20|923.4|922.8|923.2|923|923.4|923|923.2|922.8|0
1637753620000|2021-11-24 11:33:40|923.4|923.2|923.6|923.2|923.8|923.2|923.4|923|135
1637753630000|2021-11-24 11:33:50|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|0
1637753640000|2021-11-24 11:34:00||923.6||923.4||923.6||923.4|506
1637753660000|2021-11-24 11:34:20|923.6||923.8||923.8||923.6||2648
1637753680000|2021-11-24 11:34:40|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923.2|1490
1637753740000|2021-11-24 11:35:40|923.4||923.6||923.6||923.4||0
1637753760000|2021-11-24 11:36:00|923.4|923|923.4|923.2|923.4|923.2|923.2|923|4754
1637753770000|2021-11-24 11:36:10|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|2103
1637753820000|2021-11-24 11:37:00|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|756
1637753830000|2021-11-24 11:37:10|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637753870000|2021-11-24 11:37:50|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|985
1637753880000|2021-11-24 11:38:00|923.8||923.6||923.8||923.6||0
1637753890000|2021-11-24 11:38:10|923.8||923.8||923.8||923.8||0
1637753910000|2021-11-24 11:38:30|924|923.6|924|923.8|924|923.8|924|923.6|394
1637753920000|2021-11-24 11:38:40|924.2|924|924.4|924|924.4|924|924.2|924|16140
1637753930000|2021-11-24 11:38:50|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924|1258
1637753980000|2021-11-24 11:39:40|924.8|924.4|924.8|924.6|925|924.6|924.8|924.2|2500
1637753990000|2021-11-24 11:39:50|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|8146
1637754000000|2021-11-24 11:40:00|925|924.8|925.4|925.2|925.6|925.4|925|924.8|16689
1637754010000|2021-11-24 11:40:10|925.2|925|925.4|925.2|925.4|925.2|925.2|925|7484
1637754020000|2021-11-24 11:40:20|925.6|925.4|925.6|925.4|925.6|925.4|925.4|925.4|0
1637754030000|2021-11-24 11:40:30|925.4|925.2|925.4|925|925.4|925.2|925.2|925|1363
1637754060000|2021-11-24 11:41:00|925.2|925.2|925.4|925.2|925.4|925.2|925.2|925|3918
1637754070000|2021-11-24 11:41:10|925.6|925|925.8|925.6|925.8|925.6|925.6|925|9659
1637754090000|2021-11-24 11:41:30|926|925.8|926.4|926|926.4|926|926|925.8|1968
1637754110000|2021-11-24 11:41:50|926.2|925.8|925.6|925.4|926.2|925.8|925.6|925.4|4947
1637754120000|2021-11-24 11:42:00|925.8|925.6|925.8|925.4|926|925.6|925.8|925.4|4114
1637754150000|2021-11-24 11:42:30|926|925.6|926|925.6|926|925.6|926|925.4|0
1637754160000|2021-11-24 11:42:40|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.2|2112
1637754210000|2021-11-24 11:43:30|926|925.6|925.8|925.6|926|925.6|925.8|925.6|1867
1637754220000|2021-11-24 11:43:40|||||||||206
1637754230000|2021-11-24 11:43:50|926|925.8|926|925.8|926|925.8|926|925.8|1198
1637754240000|2021-11-24 11:44:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|2487
1637754280000|2021-11-24 11:44:40|925.8||925.8||925.8||925.8||2304
1637754290000|2021-11-24 11:44:50|926|925.8|926.4|926|926.6|926|926|925.6|14552
1637754300000|2021-11-24 11:45:00||926.2||926.2||926.2||926.2|0
1637754310000|2021-11-24 11:45:10|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|4720
1637754320000|2021-11-24 11:45:20|926.4|926.2|926|925.4|926.4|926.2|925.8|925.4|2892
1637754330000|2021-11-24 11:45:30|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|243
1637754340000|2021-11-24 11:45:40|925.6||925.8||925.8||925.6||0
1637754350000|2021-11-24 11:45:50|925.6|925.6|926|925.6|926|925.6|925.6|925.4|0
1637754360000|2021-11-24 11:46:00|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|916
1637754370000|2021-11-24 11:46:10||926||926||926||926|0
1637754390000|2021-11-24 11:46:30|926.4|926.2|926.8|926.6|926.8|926.6|926.4|926.2|1133
1637754400000|2021-11-24 11:46:40|927|926.4|927|926.8|927|926.8|927|926.4|1643
1637754410000|2021-11-24 11:46:50|926.8|926.6|927|926.6|927|926.6|926.8|926.6|885
1637754420000|2021-11-24 11:47:00|926.8|926.4|927|926.8|927|926.8|926.8|926.4|6308
1637754430000|2021-11-24 11:47:10|926.8|926.6|927|926.6|927|926.6|926.8|926.4|2112
1637754440000|2021-11-24 11:47:20||926.8||926.6||926.8||926.6|0
1637754460000|2021-11-24 11:47:40|926.8||926.8||927||926.8||300
1637754470000|2021-11-24 11:47:50|927|926.4|926.2|926|927|926.4|926.2|926|7770
1637754480000|2021-11-24 11:48:00|926.4|926.2|926.4|926.2|926.6|926.4|926.4|926|16898
1637754490000|2021-11-24 11:48:10|926.2|926|926.4|926|926.4|926|926.2|925.8|225
1637754500000|2021-11-24 11:48:20|926.2|926.2|926.4|926.2|926.4|926.2|926.2|926|0
1637754510000|2021-11-24 11:48:30|926.6|926|925.8|925.4|926.6|926|925.8|925.4|3433
1637754520000|2021-11-24 11:48:40|926|925.6|926.6|926.4|926.6|926.4|926|925.4|16036
1637754540000|2021-11-24 11:49:00|926.8|926.6|927|926.8|927|926.8|926.8|926.6|2445
1637754560000|2021-11-24 11:49:20|927.2|927|927.4|927|927.4|927|927.2|927|4954
1637754580000|2021-11-24 11:49:40|927.6|927.2|927.2|926.8|927.6|927.2|927.2|926.8|603
1637754590000|2021-11-24 11:49:50|927.4|927|927.2|927|927.6|927.2|927.2|927|435
1637754600000|2021-11-24 11:50:00|927|926.8|927.4|927|927.4|927|927|926.8|378
1637754610000|2021-11-24 11:50:10|927.2|926.8|927.4|927|927.4|927|927.2|926.8|0
1637754620000|2021-11-24 11:50:20|927.2|926.8|927.2|926.8|927.4|926.8|927.2|926.8|0
1637754640000|2021-11-24 11:50:40||927||926.8||927||926.8|345
1637754660000|2021-11-24 11:51:00|927|926.6|926.8|926.4|927.2|926.6|926.6|926.4|2326
1637754670000|2021-11-24 11:51:10|926.4|926.2|926.4|926|926.4|926.2|926.2|926|938
1637754680000|2021-11-24 11:51:20||926.2||926.2||926.2||926|0
1637754690000|2021-11-24 11:51:30|926.2|926|926|925.8|926.2|926|926|925.8|239
1637754700000|2021-11-24 11:51:40|926.2|925.6|926|925.6|926.2|925.6|926|925.6|0
1637754710000|2021-11-24 11:51:50|926.2||926||926.2||926||0
1637754720000|2021-11-24 11:52:00|926.2|925.8|926|925.8|926.2|925.8|926|925.8|0
1637754730000|2021-11-24 11:52:10|||||||||793
1637754740000|2021-11-24 11:52:20|925.8|925.6|926|925.6|926|925.6|925.8|925.4|211
1637754760000|2021-11-24 11:52:40|925.8|925.8|925.6|925.4|925.8|925.8|925.6|925.4|297
1637754780000|2021-11-24 11:53:00|926|925.8|926|925.8|926|925.8|925.8|925.6|17061
1637754790000|2021-11-24 11:53:10|925.8|925.6|925.6|925.2|925.8|925.6|925.4|925|6624
1637754800000|2021-11-24 11:53:20|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1637754810000|2021-11-24 11:53:30|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1637754820000|2021-11-24 11:53:40|925.4|925.6|925.8|925.6|925.8|925.6|925.4|925.6|4173
1637754850000|2021-11-24 11:54:10|926|925.8|926|925.8|926|925.8|926|925.8|425
1637754860000|2021-11-24 11:54:20|926.4|925.6|926.4|926|926.4|926.2|926.2|925.6|17077
1637754870000|2021-11-24 11:54:30|926.2|925.8|926|925.8|926.2|925.8|926|925.6|483
1637754910000|2021-11-24 11:55:10|925.8|925.6|925.6|925.2|926|925.6|925.6|925.2|1939
1637754920000|2021-11-24 11:55:20|925.4|925|925.4|925|925.4|925|925.4|925|0
1637754940000|2021-11-24 11:55:40||925.2||925||925.2||925|0
1637754960000|2021-11-24 11:56:00|925.6|925.2|925.6|925.4|925.6|925.4|925.6|925.2|1928
1637754970000|2021-11-24 11:56:10|||||||||231
1637754980000|2021-11-24 11:56:20|925.4|925.2|925.4|925|925.4|925.2|925.4|925|118
1637755000000|2021-11-24 11:56:40|925.2|925.2|925.4|925|925.4|925.2|925.2|925|11
1637755020000|2021-11-24 11:57:00|925.6|925.2|925.6|925.2|925.6|925.4|925.6|925.2|2333
1637755030000|2021-11-24 11:57:10|925.8|925.4|925.8|925.6|925.8|925.6|925.8|925.4|5780
1637755050000|2021-11-24 11:57:30|926|925.8|926.4|926|926.4|926|926|925.8|817
1637755060000|2021-11-24 11:57:40|926.6|926.2|926.4|926|926.6|926.2|926.4|926|0
1637755070000|2021-11-24 11:57:50||926.2||926||926.2||926|0
1637755080000|2021-11-24 11:58:00|926.2|926.2|926.2|925.8|926.6|926.2|926|925.8|7587
1637755150000|2021-11-24 11:59:10|926.4|926|926.6|926.4|926.8|926.4|926.4|926|4763
1637755160000|2021-11-24 11:59:20|926.8||926.8||926.8||926.8||0
1637755170000|2021-11-24 11:59:30|||||||||187
1637755180000|2021-11-24 11:59:40|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|2798
1637755220000|2021-11-24 12:00:20|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|529
1637755230000|2021-11-24 12:00:30||926.4||926.2||926.4||926.2|148
1637755250000|2021-11-24 12:00:50|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.2|2639
1637755260000|2021-11-24 12:01:00|927|926.6|927.2|926.8|927.2|926.8|927|926.6|248
1637755270000|2021-11-24 12:01:10|927.4|927|927.4|927|927.6|927.2|927.4|927|248
1637755280000|2021-11-24 12:01:20|927.6|927.2|928|927.6|928|927.8|927.6|927.2|11085
1637755290000|2021-11-24 12:01:30|927.8|927.8|928.6|928.2|928.6|928.2|927.8|927.6|2289
1637755300000|2021-11-24 12:01:40|928.8|928.4|929|928.6|929|928.6|928.8|928.4|232
1637755310000|2021-11-24 12:01:50|929.2|928.8|929.4|929|929.4|929|929|928.8|13356
1637755350000|2021-11-24 12:02:30|||||||||100
1637755370000|2021-11-24 12:02:50|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|2161
1637755380000|2021-11-24 12:03:00|929.6|929.2|929.2|928.8|929.8|929.2|929.2|928.8|11392
1637755410000|2021-11-24 12:03:30|929|928.6|929|928.6|929|928.6|928.8|928.4|1733
1637755420000|2021-11-24 12:03:40|929.2|928.8|929.4|929|929.4|929|929.2|928.8|1140
1637755450000|2021-11-24 12:04:10|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|2623
1637755460000|2021-11-24 12:04:20|929|929|929|928.8|929|929|929|928.8|267
1637755470000|2021-11-24 12:04:30|929.2|929|929.2|929|929.2|929|929.2|929|0
1637755480000|2021-11-24 12:04:40||928.8||928.8||929||928.8|0
1637755500000|2021-11-24 12:05:00|929|928.6|928.8|928.4|929|928.6|928.8|928.4|1577
1637755510000|2021-11-24 12:05:10|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928|0
1637755520000|2021-11-24 12:05:20|928.4|928.4|928.4|928|928.4|928.4|928.4|928|0
1637755530000|2021-11-24 12:05:30|928.6|928.2|929|928.6|929|928.6|928.6|928.2|1557
1637755540000|2021-11-24 12:05:40|928.8|928.4|929|928.6|929|928.6|928.8|928.4|0
1637755550000|2021-11-24 12:05:50|928.8|928.4|928.4|928|929|928.6|928.2|928|1093
1637755560000|2021-11-24 12:06:00||928.2||928||928.2||928|576
1637755570000|2021-11-24 12:06:10|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|4681
1637755580000|2021-11-24 12:06:20|928.4|928|928.4|928|928.4|928.2|928.4|928|0
1637755590000|2021-11-24 12:06:30||928.2||928||928.2||928|507
1637755600000|2021-11-24 12:06:40|928.2|927.8|927.8|927.4|928.4|927.8|927.8|927.4|1440
1637755620000|2021-11-24 12:07:00|928|927.6|928|927.6|928|927.6|928|927.6|251
1637755640000|2021-11-24 12:07:20|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|0
1637755650000|2021-11-24 12:07:30|928|927.6|928|927.6|928|927.8|927.8|927.6|519
1637755670000|2021-11-24 12:07:50|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|441
1637755680000|2021-11-24 12:08:00|928|927.6|928|927.4|928|927.6|927.8|927.4|704
1637755690000|2021-11-24 12:08:10|927.8||927.8||927.8||927.8||0
1637755700000|2021-11-24 12:08:20|927.6|927.2|927.6|927.2|927.8|927.2|927.2|927|3619
1637755720000|2021-11-24 12:08:40|927.4|926.8|926.8|926.6|927.6|926.8|926.6|926.4|16643
1637755730000|2021-11-24 12:08:50|927|926.8|927|926.6|927|926.8|927|926.6|3901
1637755740000|2021-11-24 12:09:00||926.8||926.8||926.8||926.8|1036
1637755750000|2021-11-24 12:09:10|927.2|927|927.8|927.4|927.8|927.4|927.2|927|2974
1637755760000|2021-11-24 12:09:20||927.2||927.4||927.4||927.2|0
1637755770000|2021-11-24 12:09:30|927.6|927.2|927.6|927.2|927.8|927.2|927.4|927|115
1637755780000|2021-11-24 12:09:40||927||927.2||927.2||927|0
1637755790000|2021-11-24 12:09:50|927.4|927|927.2|927|927.4|927|927.2|927|922
1637755810000|2021-11-24 12:10:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|752
1637755830000|2021-11-24 12:10:30||927.2||927||927.2||927|0
1637755840000|2021-11-24 12:10:40|927.2|926.6|926.6|926.2|927.4|926.6|926.6|926.2|18603
1637755850000|2021-11-24 12:10:50||926.4||926.2||926.4||926.2|0
1637755860000|2021-11-24 12:11:00||926||926.2||926.2||926|0
1637755870000|2021-11-24 12:11:10|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.2|39
1637755880000|2021-11-24 12:11:20|927|926.6|926.8|926.4|927|926.6|926.8|926.4|0
1637755890000|2021-11-24 12:11:30|927|926.6|927.2|926.6|927.2|926.8|927|926.6|2564
1637755900000|2021-11-24 12:11:40|927|926.8|927.2|926.8|927.2|926.8|927|926.6|0
1637755910000|2021-11-24 12:11:50|927|926.6|927.2|926.6|927.2|926.8|926.8|926.4|711
1637755920000|2021-11-24 12:12:00|927|926.8|927.2|926.6|927.2|926.8|927|926.6|1553
1637755930000|2021-11-24 12:12:10|927|926.8|926.8|926.4|927|926.8|926.6|926.4|1675
1637755940000|2021-11-24 12:12:20|926.6|926.2|926.6|926|926.8|926.2|926.4|926|2335
1637755950000|2021-11-24 12:12:30|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926|0
1637755960000|2021-11-24 12:12:40|926.4|926|926.6|926.2|926.6|926.2|926.4|926|0
1637755980000|2021-11-24 12:13:00|926.4|926|926.4|926|926.4|926|926.2|926|1341
1637756000000|2021-11-24 12:13:20|926.2|925.8|925.8|925.4|926.2|925.8|925.8|925.4|1775
1637756010000|2021-11-24 12:13:30||925.2||925.4||925.4||925.2|0
1637756020000|2021-11-24 12:13:40||925.2||925.4||925.4||925.2|0
1637756030000|2021-11-24 12:13:50||925.2||925.2||925.4||925.2|0
1637756040000|2021-11-24 12:14:00|925.6|925.4|925.6|925.2|925.8|925.4|925.6|925.2|1910
1637756050000|2021-11-24 12:14:10|925.8|925|926|925.6|926|925.6|925.8|925|3384
1637756100000|2021-11-24 12:15:00||925.8||925.8||925.8||925.8|193
1637756110000|2021-11-24 12:15:10|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1583
1637756130000|2021-11-24 12:15:30|||||||||500
1637756150000|2021-11-24 12:15:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|23
1637756180000|2021-11-24 12:16:20|926|925.6|926|925.6|926|925.8|925.8|925.4|877
1637756190000|2021-11-24 12:16:30||925.4||925.6||925.6||925.4|0
1637756220000|2021-11-24 12:17:00||925.4||925.4||925.6||925.4|0
1637756230000|2021-11-24 12:17:10|925.8|925.6|926|925.6|926|925.6|925.8|925.4|0
1637756260000|2021-11-24 12:17:40|926.2|925.8|926.8|926.4|926.8|926.4|926.2|925.8|1862
1637756280000|2021-11-24 12:18:00||926.6||926.6||926.6||926.6|1521
1637756290000|2021-11-24 12:18:10||926.4||926.4||926.4||926.4|0
1637756330000|2021-11-24 12:18:50|927|926.6|927|926.6|927|926.8|927|926.6|3621
1637756350000|2021-11-24 12:19:10||926.4||926.4||926.4||926.4|0
1637756360000|2021-11-24 12:19:20|926.8|926.6|927|926.6|927|926.6|926.8|926.4|0
1637756370000|2021-11-24 12:19:30||926.4||926.6||926.6||926.4|0
1637756380000|2021-11-24 12:19:40|926.8|926.4|927|926.6|927|926.6|926.6|926.4|420
1637756390000|2021-11-24 12:19:50||926.8||926.8||926.8||926.6|743
1637756400000|2021-11-24 12:20:00|926.8|926.6|927|926.6|927|926.6|926.8|926.6|882
1637756470000|2021-11-24 12:21:10|927.2|926.8|927.4|927|927.4|927|927.2|926.8|2622
1637756480000|2021-11-24 12:21:20|927.2|926.8|927.4|927|927.4|927|927.2|926.8|1945
1637756500000|2021-11-24 12:21:40|927.2|926.8|927|926.8|927.2|926.8|927|926.8|167
1637756510000|2021-11-24 12:21:50|927.2|927|927|926.6|927.2|927|926.8|926.6|18537
1637756520000|2021-11-24 12:22:00|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1637756530000|2021-11-24 12:22:10|927|926.6|927|926.6|927|926.6|926.6|926.4|7586
1637756560000|2021-11-24 12:22:40|927.2|926.8|927.2|927|927.2|927|927.2|926.8|3932
1637756570000|2021-11-24 12:22:50|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1251
1637756590000|2021-11-24 12:23:10|927||927||927||927||0
1637756600000|2021-11-24 12:23:20|927.2||927.2||927.2||927.2||0
1637756640000|2021-11-24 12:24:00|927|926.6|926.8|926.6|927|926.6|926.6|926.4|9811
1637756650000|2021-11-24 12:24:10|927|926.8|927.2|927|927.2|927|927|926.8|5332
1637756660000|2021-11-24 12:24:20||926.8||926.8||926.8||926.8|637
1637756670000|2021-11-24 12:24:30||926.6||926.6||926.6||926.6|0
1637756680000|2021-11-24 12:24:40|927||927||927||927||0
1637756730000|2021-11-24 12:25:30|926.8|926.4|926.4|926.2|926.8|926.4|926.4|926|12174
1637756740000|2021-11-24 12:25:40|926.6|926|926.2|925.8|926.6|926|926|925.6|228
1637756750000|2021-11-24 12:25:50|926|925.6|926|925.6|926.2|925.8|926|925.6|0
1637756760000|2021-11-24 12:26:00|926.2|925.8|926.2|925.8|926.2|926|926.2|925.6|3076
1637756770000|2021-11-24 12:26:10|926|925.6|926|925.6|926|925.6|926|925.6|0
1637756780000|2021-11-24 12:26:20|925.8|925.4|925.6|925.2|926|925.4|925.6|925.2|105
1637756790000|2021-11-24 12:26:30|925.4|925.4|925.6|925.2|925.8|925.4|925.4|925.2|0
1637756800000|2021-11-24 12:26:40||925.4||925.4||925.4||925.4|0
1637756850000|2021-11-24 12:27:30|925.8|925.6|925.8|925.4|926|925.6|925.8|925.4|1891
1637756860000|2021-11-24 12:27:40|925.6|925.2|925.6|925.2|925.6|925.4|925.4|925.2|4246
1637756880000|2021-11-24 12:28:00|925.8|925.4|926|925.6|926|925.6|925.8|925.4|864
1637756890000|2021-11-24 12:28:10|925.8|925.4|925.4|925.2|926|925.6|925.4|925.2|7778
1637756900000|2021-11-24 12:28:20|925.2|925|925.4|925|925.4|925|925.2|925|1056
1637756910000|2021-11-24 12:28:30|925.2|924.8|925.2|925|925.4|925|925.2|924.8|0
1637756920000|2021-11-24 12:28:40|925.4|924.8|925.6|925.2|925.6|925.4|925.4|924.8|1943
1637756930000|2021-11-24 12:28:50|925.4||925.4||925.4||925.4||1993
1637756940000|2021-11-24 12:29:00|925.6|925|926|925.6|926|925.6|925.6|925|3779
1637756950000|2021-11-24 12:29:10|925.8|925.4|926|925.6|926|925.6|925.8|925.4|0
1637756960000|2021-11-24 12:29:20||925.8||925.6||925.8||925.6|252
1637756970000|2021-11-24 12:29:30|926.2|925.8|926|925.8|926.4|926|926|925.6|5145
1637756980000|2021-11-24 12:29:40|925.8|925.6|925.8|925.4|926|925.6|925.8|925.4|2030
1637756990000|2021-11-24 12:29:50|925.6||925.6||925.6||925.6||0
1637757000000|2021-11-24 12:30:00|925.8|925.6|926|925.6|926|925.8|925.8|925.6|1
1637757010000|2021-11-24 12:30:10|925.8|925.4|925.8|925.6|925.8|925.6|925.8|925.4|0
1637757020000|2021-11-24 12:30:20|925.6|925.4|925.4|925|925.8|925.4|925.4|925|2533
1637757030000|2021-11-24 12:30:30|925.6|925.2|925.6|925.2|925.6|925.4|925.6|925.2|45
1637757040000|2021-11-24 12:30:40|925.8|925.4|926|925.6|926|925.6|925.8|925.2|982
1637757050000|2021-11-24 12:30:50|925.8||926||926||925.8||4378
1637757060000|2021-11-24 12:31:00|926.2|925.8|926.4|926|926.4|926|926.2|925.8|251
1637757080000|2021-11-24 12:31:20||926.2||926||926.2||926|0
1637757090000|2021-11-24 12:31:30||926.2||926||926.2||926|0
1637757100000|2021-11-24 12:31:40||926.2||926||926.2||926|0
1637757110000|2021-11-24 12:31:50||926.2||926||926.2||926|0
1637757120000|2021-11-24 12:32:00|926.2|926.2|926.4|926|926.4|926.2|926.2|926|2988
1637757130000|2021-11-24 12:32:10||926.2||926||926.2||926|0
1637757140000|2021-11-24 12:32:20|926.2||926.2||926.2||926.2||0
1637757150000|2021-11-24 12:32:30|926.4|926.2|926|925.8|926.4|926.2|926|925.8|3289
1637757160000|2021-11-24 12:32:40|926.2|926|926.2|925.8|926.2|926|926.2|925.8|700
1637757180000|2021-11-24 12:33:00|926.4|926|926.4|926|926.4|926.2|926.4|926|2670
1637757190000|2021-11-24 12:33:10|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|952
1637757200000|2021-11-24 12:33:20|926.6|926.6|926.6|926.2|926.8|926.6|926.6|926.2|333
1637757220000|2021-11-24 12:33:40|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|0
1637757230000|2021-11-24 12:33:50|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1637757250000|2021-11-24 12:34:10||926.6||926.6||926.6||926.6|0
1637757260000|2021-11-24 12:34:20|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|3230
1637757270000|2021-11-24 12:34:30|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|1905
1637757280000|2021-11-24 12:34:40|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|0
1637757290000|2021-11-24 12:34:50|926.8|926.4|926.8|926.6|926.8|926.6|926.6|926.4|249
1637757300000|2021-11-24 12:35:00|927|926.8|927.2|926.8|927.2|926.8|926.8|926.6|2023
1637757310000|2021-11-24 12:35:10|927|926.6|927.2|926.8|927.2|926.8|927|926.6|0
1637757330000|2021-11-24 12:35:30|927|926.6|927.2|926.8|927.2|927|927|926.6|727
1637757340000|2021-11-24 12:35:40|927|926.6|927.2|926.8|927.2|926.8|927|926.6|0
1637757360000|2021-11-24 12:36:00||927||927||927||927|499
1637757370000|2021-11-24 12:36:10||926.8||927||927||926.8|0
1637757380000|2021-11-24 12:36:20|927|926.8|927|926.6|927.2|926.8|927|926.6|2717
1637757390000|2021-11-24 12:36:30|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.6|0
1637757400000|2021-11-24 12:36:40||926.6||926.8||926.8||926.6|0
1637757410000|2021-11-24 12:36:50|927|926.6|927.2|926.8|927.2|926.8|927|926.6|0
1637757430000|2021-11-24 12:37:10||927||926.8||927||926.8|577
1637757490000|2021-11-24 12:38:10|927|927|926.8|926.6|927.2|927|926.8|926.6|5578
1637757510000|2021-11-24 12:38:30|927|926.8|927|926.6|927|926.8|927|926.6|407
1637757540000|2021-11-24 12:39:00|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|9697
1637757550000|2021-11-24 12:39:10|927|926.6|926.8|926.4|927|926.6|926.8|926.4|0
1637757560000|2021-11-24 12:39:20||926.6||926.6||926.6||926.6|486
1637757580000|2021-11-24 12:39:40|927|926.8|927.4|927|927.4|927|927|926.8|1899
1637757610000|2021-11-24 12:40:10|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927|1924
1637757630000|2021-11-24 12:40:30|927.8|927.4|928|927.6|928|927.6|927.8|927.4|1595
1637757670000|2021-11-24 12:41:10|928.2|927.8|928.4|928|928.4|928|928.2|927.8|1251
1637757680000|2021-11-24 12:41:20||927.8||927.8||928||927.8|0
1637757690000|2021-11-24 12:41:30|928.2|928|928.2|927.8|928.4|928|928.2|927.8|0
1637757760000|2021-11-24 12:42:40||928||927.8||928||927.8|154
1637757810000|2021-11-24 12:43:30|928|927.6|928|927.8|928|927.8|927.8|927.6|6841
1637757820000|2021-11-24 12:43:40|927.8|927.6|927.4|927|927.8|927.6|927.4|927|6483
1637757840000|2021-11-24 12:44:00|927.2|926.8|927|926.6|927.2|926.8|926.8|926.6|2757
1637757850000|2021-11-24 12:44:10||926.4||926.6||926.6||926.4|0
1637757870000|2021-11-24 12:44:30|926.8||927||927||926.8||0
1637757880000|2021-11-24 12:44:40|926.8||926.8||926.8||926.8||0
1637757890000|2021-11-24 12:44:50|927|926.8|927|926.6|927|926.8|927|926.6|413
1637757900000|2021-11-24 12:45:00|926.8||927||927||926.8||752
1637757910000|2021-11-24 12:45:10|927.2|926.8|927.6|927.2|927.6|927.2|927.2|926.6|5534
1637757920000|2021-11-24 12:45:20|927.4||927.4||927.6||927.4||1000
1637757960000|2021-11-24 12:46:00|927.6|927.4|927.8|927.4|928|927.6|927.6|927.4|2277
1637757970000|2021-11-24 12:46:10|928|927.6|927.8|927.6|928|927.6|927.8|927.6|0
1637757980000|2021-11-24 12:46:20|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|3946
1637758000000|2021-11-24 12:46:40|927.4||927.6||927.6||927.4||0
1637758020000|2021-11-24 12:47:00|927.4|927|927.4|927|927.4|927|927.4|927|2508
1637758030000|2021-11-24 12:47:10|927.2||927.2||927.4||927.2||0
1637758060000|2021-11-24 12:47:40|927.4|927.2|927.4|927|927.6|927.2|927.4|927|529
1637758080000|2021-11-24 12:48:00||927.2||927.2||927.2||927|0
1637758090000|2021-11-24 12:48:10||927||927||927||927|537
1637758110000|2021-11-24 12:48:30|927.2|926.8|927|926.6|927.4|926.8|927|926.6|4667
1637758120000|2021-11-24 12:48:40|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|0
1637758140000|2021-11-24 12:49:00|926.6||926.6||926.6||926.6||0
1637758150000|2021-11-24 12:49:10|926.4|926.2|926.4|926|926.4|926.2|926.4|926|2407
1637758160000|2021-11-24 12:49:20|926.2|925.8|926|925.6|926.2|925.8|926|925.6|0
1637758170000|2021-11-24 12:49:30|925.8||925.8||925.8||925.8||0
1637758200000|2021-11-24 12:50:00|926|925.8|926|925.8|926|925.8|926|925.6|4038
1637758210000|2021-11-24 12:50:10|926.2|926|925.8|925.4|926.4|926|925.6|925.2|372
1637758220000|2021-11-24 12:50:20|925.6|925.2|925.6|925.2|925.8|925.4|925.6|925.2|0
1637758230000|2021-11-24 12:50:30|925.8|925.4|925.6|925.2|925.8|925.4|925.4|925|0
1637758240000|2021-11-24 12:50:40|925.8|925.4|925.4|925|925.8|925.4|925.4|925|0
1637758250000|2021-11-24 12:50:50||925.2||925.2||925.2||925.2|0
1637758260000|2021-11-24 12:51:00||925||925||925||925|0
1637758270000|2021-11-24 12:51:10|925.2||925.2||925.4||925.2||0
1637758280000|2021-11-24 12:51:20|925.4|925.2|925.4|925|925.4|925.2|925.4|925|1
1637758290000|2021-11-24 12:51:30|925.2||925.4||925.4||925.2||0
1637758300000|2021-11-24 12:51:40|925.2||925.2||925.2||925.2||0
1637758310000|2021-11-24 12:51:50|925|924.8|925|924.8|925|924.8|925|924.8|2403
1637758320000|2021-11-24 12:52:00|924.8|924.6|925|924.8|925|924.8|924.8|924.6|678
1637758350000|2021-11-24 12:52:30||924.6||924.6||924.6||924.6|974
1637758370000|2021-11-24 12:52:50|925.2|924.8|925.2|924.8|925.2|924.8|925|924.6|2470
1637758380000|2021-11-24 12:53:00|925|924.6|925|924.6|925|924.6|925|924.6|0
1637758390000|2021-11-24 12:53:10||924.8||924.6||924.8||924.6|0
1637758400000|2021-11-24 12:53:20||924.8||924.6||924.8||924.6|0
1637758430000|2021-11-24 12:53:50||924.8||924.6||924.8||924.6|0
1637758440000|2021-11-24 12:54:00|||||||||213
1637758460000|2021-11-24 12:54:20|925.2|924.8|925|924.8|925.2|924.8|925|924.6|0
1637758470000|2021-11-24 12:54:30|924.8|924.6|925|924.6|925|924.6|924.8|924.6|1711
1637758500000|2021-11-24 12:55:00|924.8|924.8|924.8|924.6|924.8|924.8|924.8|924.6|484
1637758510000|2021-11-24 12:55:10|925||925||925||924.8||3424
1637758520000|2021-11-24 12:55:20|924.8|924.8|925|924.8|925.2|924.8|924.8|924.8|994
1637758540000|2021-11-24 12:55:40|925.2||925||925.2||925||1278
1637758550000|2021-11-24 12:55:50||924.6||924.8||924.8||924.6|0
1637758560000|2021-11-24 12:56:00|||||||||47
1637758570000|2021-11-24 12:56:10|925.2|925|925.6|925.2|925.6|925.2|925.2|925|3258
1637758580000|2021-11-24 12:56:20|925.4|925|925.4|925|925.4|925|925.2|925|288
1637758600000|2021-11-24 12:56:40|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1637758610000|2021-11-24 12:56:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1637758650000|2021-11-24 12:57:30|||||||||250
1637758670000|2021-11-24 12:57:50|926|925.6|926.2|925.8|926.2|926|926|925.6|1776
1637758690000|2021-11-24 12:58:10|926|925.6|926|925.6|926|925.6|925.8|925.6|554
1637758700000|2021-11-24 12:58:20|925.8|925.4|925.6|925.4|925.8|925.4|925.4|925.2|8528
1637758710000|2021-11-24 12:58:30|925.4|925.2|925.2|925|925.4|925.2|925.2|925|1762
1637758720000|2021-11-24 12:58:40|925.4|925.2|925.8|925.4|926|925.6|925.4|925.2|36
1637758730000|2021-11-24 12:58:50|925.6|925.2|925.6|925.4|925.6|925.4|925.6|925.2|0
1637758770000|2021-11-24 12:59:30|925.8|925.6|926|925.6|926|925.6|925.8|925.4|1248
1637758780000|2021-11-24 12:59:40|925.8|925.4|925.8|925.4|926|925.6|925.8|925.4|0
1637758790000|2021-11-24 12:59:50||925.6||925.6||925.6||925.6|199
1637758800000|2021-11-24 13:00:00|926|925.8|926|925.6|926.2|925.8|925.8|925.6|3087
1637758810000|2021-11-24 13:00:10|926.2|925.8|926.4|926|926.4|926|926|925.8|641
1637758820000|2021-11-24 13:00:20|926.2||926.4||926.4||926.2||0
1637758830000|2021-11-24 13:00:30|926.2||926.2||926.4||926.2||0
1637758840000|2021-11-24 13:00:40|926|925.8|926.2|925.8|926.2|926|926|925.6|2579
1637758850000|2021-11-24 13:00:50|926|925.6|926|925.6|926|925.6|926|925.6|0
1637758860000|2021-11-24 13:01:00|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|57
1637758880000|2021-11-24 13:01:20|926||926||926.2||926||0
1637758890000|2021-11-24 13:01:30|926.2|926|926.2|925.8|926.2|926|926.2|925.8|111
1637758910000|2021-11-24 13:01:50|926.4|926|926.6|926.2|926.6|926.2|926.4|926|2560
1637758920000|2021-11-24 13:02:00|||||||||800
1637758930000|2021-11-24 13:02:10|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|918
1637758970000|2021-11-24 13:02:50|927|926.6|927.6|927.2|927.6|927.4|927|926.4|22337
1637758980000|2021-11-24 13:03:00|927.8||927.6||927.8||927.6||3246
1637758990000|2021-11-24 13:03:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.2|0
1637759010000|2021-11-24 13:03:30|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1637759020000|2021-11-24 13:03:40||927.4||927.2||927.4||927.2|0
1637759060000|2021-11-24 13:04:20|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.2|1264
1637759080000|2021-11-24 13:04:40|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|8599
1637759090000|2021-11-24 13:04:50|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1637759110000|2021-11-24 13:05:10||927.6||927.4||927.6||927.4|1235
1637759140000|2021-11-24 13:05:40|927.6|927.6|927.8|927.6|927.8|927.6|927.6|927.6|2211
1637759150000|2021-11-24 13:05:50|928|927.4|927.8|927.6|928|927.6|927.8|927.4|49
1637759160000|2021-11-24 13:06:00|928||928||928||928||18
1637759170000|2021-11-24 13:06:10|927.8||927.8||927.8||927.8||0
1637759180000|2021-11-24 13:06:20|927.6|927.4|928.2|927.8|928.2|927.8|927.6|927.2|10013
1637759190000|2021-11-24 13:06:30|928.4|928|928.8|928.6|929|928.6|928.4|928|14826
1637759200000|2021-11-24 13:06:40|928.6|928.4|928.4|927.8|928.6|928.4|928.2|927.8|1375
1637759210000|2021-11-24 13:06:50|928.2|928|928.4|928|928.4|928|928.2|927.8|0
1637759220000|2021-11-24 13:07:00|928.2|927.8|927.8|927.4|928.2|927.8|927.6|927.4|2663
1637759250000|2021-11-24 13:07:30||927.6||927.6||927.6||927.6|0
1637759260000|2021-11-24 13:07:40|927.6|927.4|927.8|927.4|927.8|927.6|927.6|927.4|0
1637759270000|2021-11-24 13:07:50|927.6||927.6||927.6||927.6||0
1637759280000|2021-11-24 13:08:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|1505
1637759290000|2021-11-24 13:08:10|||||||||608
1637759300000|2021-11-24 13:08:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|334
1637759310000|2021-11-24 13:08:30|927.8||927.6||927.8||927.6||0
1637759330000|2021-11-24 13:08:50|927.4||927.4||927.4||927.4||2996
1637759340000|2021-11-24 13:09:00|||||||||2425
1637759360000|2021-11-24 13:09:20|927.2|927|927.4|927.2|927.4|927.2|927.2|927|8699
1637759370000|2021-11-24 13:09:30|||||||||789
1637759390000|2021-11-24 13:09:50|927.2|927|927.8|927.4|927.8|927.6|927.2|927|16144
1637759400000|2021-11-24 13:10:00|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|668
1637759410000|2021-11-24 13:10:10|927.6||927.6||927.6||927.6||0
1637759460000|2021-11-24 13:11:00|927.4|927.2|927.4|927.2|927.6|927.2|927.4|927.2|1733
1637759470000|2021-11-24 13:11:10|||||||||30
1637759480000|2021-11-24 13:11:20|||||||||1266
1637759490000|2021-11-24 13:11:30|||||||||554
1637759500000|2021-11-24 13:11:40|927.2|927|927.6|927.2|927.6|927.2|927.2|926.8|13325
1637759510000|2021-11-24 13:11:50|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1637759520000|2021-11-24 13:12:00|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|0
1637759550000|2021-11-24 13:12:30|927.6|927.2|927.6|927.2|927.8|927.2|927.6|927.2|11
1637759560000|2021-11-24 13:12:40|927.4|927.4|927.8|927.4|927.8|927.4|927.4|927.4|0
1637759570000|2021-11-24 13:12:50|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|0
1637759600000|2021-11-24 13:13:20||927.6||927.6||927.6||927.6|0
1637759610000|2021-11-24 13:13:30||927.4||927.4||927.4||927.4|494
1637759630000|2021-11-24 13:13:50||927.6||927.6||927.6||927.6|0
1637759640000|2021-11-24 13:14:00||927.4||927.4||927.4||927.4|0
1637759680000|2021-11-24 13:14:40||927.6||927.6||927.6||927.6|0
1637759690000|2021-11-24 13:14:50|927.6|927.4|927.6|927.4|927.8|927.6|927.6|927.4|1696
1637759700000|2021-11-24 13:15:00|||||||||1268
1637759710000|2021-11-24 13:15:10|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|112
1637759720000|2021-11-24 13:15:20|927.2|927|927.4|927.2|927.4|927.2|927.2|927|6156
1637759730000|2021-11-24 13:15:30|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|4889
1637759740000|2021-11-24 13:15:40|927.4|927|927.6|927.2|927.6|927.2|927.4|927|0
1637759750000|2021-11-24 13:15:50|927.4|927|927.6|927.4|927.6|927.4|927.4|927|3840
1637759760000|2021-11-24 13:16:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|0
1637759800000|2021-11-24 13:16:40|927.4|927|927.2|926.8|927.4|927|926.8|926.6|10068
1637759810000|2021-11-24 13:16:50||927||926.8||927||926.8|917
1637759820000|2021-11-24 13:17:00|927||927||927||927||1266
1637759830000|2021-11-24 13:17:10|927.2|927|927.2|927|927.2|927|927.2|927|936
1637759840000|2021-11-24 13:17:20||926.8||926.8||926.8||926.8|0
1637759850000|2021-11-24 13:17:30|927|926.6|927|926.8|927|926.8|927|926.6|0
1637759860000|2021-11-24 13:17:40|927.2|927|927.4|927|927.4|927.2|927.2|927|3063
1637759870000|2021-11-24 13:17:50|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|0
1637759880000|2021-11-24 13:18:00|927|926.6|927|926.6|927|926.8|926.8|926.6|958
1637759950000|2021-11-24 13:19:10||926.8||926.8||926.8||926.6|0
1637759960000|2021-11-24 13:19:20|927.2|927|927.4|927|927.4|927|927.2|927|1010
1637759970000|2021-11-24 13:19:30||927.2||927||927.2||927|308
1637759990000|2021-11-24 13:19:50|927.2|926.8|927|926.6|927.2|926.8|927|926.6|4584
1637760000000|2021-11-24 13:20:00|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|887
1637760020000|2021-11-24 13:20:20||926.6||926.6||926.6||926.6|0
1637760030000|2021-11-24 13:20:30|927|926.8|927|926.6|927|926.8|927|926.6|1082
1637760040000|2021-11-24 13:20:40|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|0
1637760080000|2021-11-24 13:21:20|926.6|926|926.2|925.8|926.8|926|925.8|925.6|16714
1637760090000|2021-11-24 13:21:30|926|925.6|926|925.6|926|925.6|926|925.6|698
1637760100000|2021-11-24 13:21:40|926.2|925.8|926.4|926|926.4|926.2|926.2|925.8|1976
1637760110000|2021-11-24 13:21:50|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926|2332
1637760120000|2021-11-24 13:22:00|927|926.6|927.4|927|927.4|927|927|926.4|4571
1637760130000|2021-11-24 13:22:10|927.2|926.8|927|926.6|927.2|926.8|926.8|926.4|681
1637760140000|2021-11-24 13:22:20|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1637760150000|2021-11-24 13:22:30|927|926.6|927|926.6|927|926.8|927|926.6|197
1637760180000|2021-11-24 13:23:00||926.8||926.6||926.8||926.6|0
1637760200000|2021-11-24 13:23:20|926.8||927||927||926.8||0
1637760210000|2021-11-24 13:23:30|926.8||926.8||926.8||926.8||0
1637760220000|2021-11-24 13:23:40|927|926.8|927|926.8|927|926.8|927|926.8|2231
1637760230000|2021-11-24 13:23:50|927.2|927|926.8|926.6|927.2|927|926.8|926.6|3435
1637760250000|2021-11-24 13:24:10|927|926.8|927|926.8|927|926.8|927|926.8|969
1637760260000|2021-11-24 13:24:20|927.2||927||927.2||927||1473
1637760270000|2021-11-24 13:24:30||926.6||926.6||926.6||926.6|0
1637760280000|2021-11-24 13:24:40|926.8||926.8||927||926.8||0
1637760290000|2021-11-24 13:24:50|927||926.8||927||926.8||0
1637760300000|2021-11-24 13:25:00|927||926.8||927||926.8||0
1637760310000|2021-11-24 13:25:10|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1939
1637760320000|2021-11-24 13:25:20|926.8|926.2|926.8|926.4|926.8|926.4|926.8|926.2|933
1637760330000|2021-11-24 13:25:30|927|926.6|927|926.6|927|926.8|927|926.6|1018
1637760340000|2021-11-24 13:25:40|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|10996
1637760350000|2021-11-24 13:25:50|926.8|926.6|927|926.6|927|926.6|926.8|926.6|901
1637760370000|2021-11-24 13:26:10|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|708
1637760380000|2021-11-24 13:26:20|927|926.6|927|926.6|927|926.6|927|926.6|91
1637760400000|2021-11-24 13:26:40|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|0
1637760410000|2021-11-24 13:26:50|926.8||926.6||926.8||926.6||0
1637760420000|2021-11-24 13:27:00|926.4|926.2|926.8|926.4|926.8|926.4|926.4|926.2|4074
1637760470000|2021-11-24 13:27:50|926.6||926.6||926.8||926.6||0
1637760480000|2021-11-24 13:28:00|926.8||926.8||926.8||926.8||0
1637760500000|2021-11-24 13:28:20|927|926.6|927|926.6|927|926.8|927|926.6|4385
1637760510000|2021-11-24 13:28:30|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|1252
1637760530000|2021-11-24 13:28:50|927|926.6|927|926.6|927|926.6|927|926.6|1652
1637760540000|2021-11-24 13:29:00|||||||||1267
1637760590000|2021-11-24 13:29:50|927.2|926.8|927.4|927|927.4|927|927.2|926.8|5520
1637760600000|2021-11-24 13:30:00|||||||||352
1637760610000|2021-11-24 13:30:10|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|27
1637760620000|2021-11-24 13:30:20|927.4|927|927|926.6|927.6|927|926.8|926.4|15416
1637760630000|2021-11-24 13:30:30|926.8|926.4|927.2|926.8|927.2|926.8|926.8|926.4|0
1637760640000|2021-11-24 13:30:40||927||927||927||927|0
1637760650000|2021-11-24 13:30:50|927.4||927.2||927.4||927.2||1525
1637760660000|2021-11-24 13:31:00|927.4||927.2||927.4||927.2||27
1637760670000|2021-11-24 13:31:10||926.8||926.8||926.8||926.8|1523
1637760680000|2021-11-24 13:31:20|927.4|927|927.6|927.2|927.6|927.2|927.4|927|1595
1637760690000|2021-11-24 13:31:30|927.4|927.4|927.8|927.4|927.8|927.4|927.4|927.4|535
1637760700000|2021-11-24 13:31:40|927.6|927.2|927.2|926.8|927.6|927.2|927.2|926.8|81
1637760720000|2021-11-24 13:32:00|927.4|927|927.4|927|927.6|927.2|927.4|926.8|108
1637760730000|2021-11-24 13:32:10|927.6|927.2|927.6|927.2|927.8|927.4|927.6|927.2|2870
1637760740000|2021-11-24 13:32:20||927.4||927.4||927.4||927.4|0
1637760780000|2021-11-24 13:33:00|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|881
1637760790000|2021-11-24 13:33:10|927.4|927|926.8|926.4|927.4|927|926.8|926.4|2764
1637760800000|2021-11-24 13:33:20|926.6|926.2|926.4|926|926.6|926.2|926.4|926|530
1637760810000|2021-11-24 13:33:30|926.2||926.2||926.2||926.2||0
1637760820000|2021-11-24 13:33:40|926.4||926.2||926.4||926.2||489
1637760830000|2021-11-24 13:33:50|926|925.8|926|925.8|926.2|926|926|925.8|8
1637760860000|2021-11-24 13:34:20|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|2071
1637760870000|2021-11-24 13:34:30|925.6|925.4|926|925.6|926|925.6|925.6|925.2|1857
1637760880000|2021-11-24 13:34:40|925.8|925.4|926|925.6|926|925.6|925.8|925.4|0
1637760890000|2021-11-24 13:34:50|926.2|925.8|926.2|926|926.2|926|926.2|925.6|981
1637760900000|2021-11-24 13:35:00||925.8||926||926||925.8|0
1637760910000|2021-11-24 13:35:10|926|925.8|926|925.6|926|925.8|925.8|925.4|103
1637760920000|2021-11-24 13:35:20||925.8||925.8||925.8||925.8|0
1637760930000|2021-11-24 13:35:30|926.2|926|926.2|926|926.2|926|926.2|925.8|0
1637760950000|2021-11-24 13:35:50|926|925.8|926.2|925.8|926.2|925.8|926|925.8|1441
1637760960000|2021-11-24 13:36:00|926|925.6|925.6|925.2|926|925.6|925.6|925.2|3453
1637760970000|2021-11-24 13:36:10|925.8|925.4|925.8|925.4|925.8|925.6|925.8|925.4|1052
1637760980000|2021-11-24 13:36:20|926|925.6|926|925.6|926.2|925.8|925.8|925.6|0
1637760990000|2021-11-24 13:36:30|926.2|925.8|926.4|926|926.4|926.2|926.2|925.8|0
1637761000000|2021-11-24 13:36:40|926.2|925.8|926.4|926|926.4|926|926.2|925.8|620
1637761010000|2021-11-24 13:36:50|926.2||926.4||926.4||926.2||0
1637761020000|2021-11-24 13:37:00|926.2|926.2|926.4|926.2|926.4|926.2|926.2|926.2|0
1637761030000|2021-11-24 13:37:10|926.2|926|926.4|926|926.4|926|926.2|926|0
1637761040000|2021-11-24 13:37:20|926.2||926.4||926.4||926.2||635
1637761080000|2021-11-24 13:38:00|926.6|926.2|926.2|926|926.6|926.4|926.2|926|6852
1637761090000|2021-11-24 13:38:10|926|925.8|926|925.8|926|925.8|926|925.6|109
1637761110000|2021-11-24 13:38:30|925.8|925.6|926|925.6|926|925.6|925.8|925.6|2763
1637761120000|2021-11-24 13:38:40|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|102
1637761130000|2021-11-24 13:38:50||925.4||925.4||925.4||925.2|3300
1637761140000|2021-11-24 13:39:00|925.8|925.6|926.2|925.8|926.2|925.8|925.8|925.6|539
1637761150000|2021-11-24 13:39:10|926|925.6|926.2|925.8|926.2|925.8|926|925.6|0
1637761160000|2021-11-24 13:39:20|926|925.6|925.6|925.4|926|925.6|925.6|925.4|4101
1637761170000|2021-11-24 13:39:30|925.8|925.2|925.4|925|925.8|925.2|925.4|925|356
1637761190000|2021-11-24 13:39:50||925.2||925||925.2||925|0
1637761200000|2021-11-24 13:40:00|925.2||925.4||925.4||925.2||0
1637761210000|2021-11-24 13:40:10||925.2||925.2||925.2||925|0
1637761240000|2021-11-24 13:40:40|925.2|925|925.4|925|925.4|925|925.2|925|1916
1637761250000|2021-11-24 13:40:50|925.6|925.2|925.6|925.4|926|925.6|925.6|925|3704
1637761280000|2021-11-24 13:41:20|925.4|925.2|925|924.6|925.4|925.2|925|924.6|5414
1637761290000|2021-11-24 13:41:30|925.2|924.8|925.2|924.8|925.2|925|925.2|924.8|2665
1637761300000|2021-11-24 13:41:40|925|924.6|925|924.6|925.2|924.8|925|924.6|0
1637761310000|2021-11-24 13:41:50|924.8||924.8||924.8||924.8||0
1637761320000|2021-11-24 13:42:00|925|924.4|924.8|924.4|925|924.4|924.6|924.4|1515
1637761330000|2021-11-24 13:42:10|924.6||924.8||924.8||924.6||0
1637761340000|2021-11-24 13:42:20|925|924.6|925.2|924.8|925.2|924.8|925|924.4|3170
1637761350000|2021-11-24 13:42:30|925||925.2||925.2||925||0
1637761360000|2021-11-24 13:42:40|925||925||925.2||925||0
1637761370000|2021-11-24 13:42:50|925.2||925.2||925.2||925.2||0
1637761380000|2021-11-24 13:43:00|925||925.2||925.2||925||0
1637761390000|2021-11-24 13:43:10|925|924.6|924.6|924.4|925|924.6|924.6|924.4|5813
1637761400000|2021-11-24 13:43:20|924.8||924.8||924.8||924.6||0
1637761410000|2021-11-24 13:43:30|924.6||924.8||924.8||924.6||0
1637761420000|2021-11-24 13:43:40|924.6||924.6||924.8||924.6||0
1637761440000|2021-11-24 13:44:00|924.8|924.6|925|924.8|925|924.8|924.8|924.6|2081
1637761450000|2021-11-24 13:44:10|925.2|924.6|925.2|924.8|925.2|925|925.2|924.6|251
1637761460000|2021-11-24 13:44:20|925||925.2||925.2||925||491
1637761480000|2021-11-24 13:44:40|925|924.6|925|924.6|925.2|924.8|924.8|924.6|1654
1637761490000|2021-11-24 13:44:50|925.2|924.8|925|924.8|925.2|924.8|925|924.8|0
1637761500000|2021-11-24 13:45:00|925.2||925.2||925.2||925||0
1637761510000|2021-11-24 13:45:10|925||925.2||925.2||925||0
1637761520000|2021-11-24 13:45:20|925.4|925|925.6|925.4|925.6|925.4|925.4|925|4716
1637761530000|2021-11-24 13:45:30|925.8|925.2|925.2|924.8|925.8|925.2|925.2|924.8|3351
1637761540000|2021-11-24 13:45:40|925.4|925|925.4|925|925.4|925.2|925.2|924.8|3110
1637761550000|2021-11-24 13:45:50|925.2|924.8|925|924.8|925.4|924.8|925|924.6|3249
1637761570000|2021-11-24 13:46:10|924.8|924.6|925|924.6|925|924.6|924.8|924.6|282
1637761580000|2021-11-24 13:46:20|924.8||924.8||924.8||924.8||0
1637761590000|2021-11-24 13:46:30|924.6|924.4|924.4|924|924.8|924.4|924.4|924|630
1637761610000|2021-11-24 13:46:50||924.2||924.2||924.2||924.2|0
1637761620000|2021-11-24 13:47:00|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.2|1183
1637761630000|2021-11-24 13:47:10|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|2400
1637761650000|2021-11-24 13:47:30|924.8|924.4|925.2|925|925.4|925.2|924.8|924.2|13973
1637761660000|2021-11-24 13:47:40|925.4||925.4||925.4||925.4||0
1637761670000|2021-11-24 13:47:50||925.2||925.2||925.2||925.2|0
1637761680000|2021-11-24 13:48:00|925.2|925|925.4|925|925.4|925|925.2|925|3121
1637761690000|2021-11-24 13:48:10|925.2|924.8|924.8|924.6|925.4|924.8|924.8|924.6|3740
1637761700000|2021-11-24 13:48:20|925|924.8|925.4|925|925.4|925.2|925|924.8|24768
1637761710000|2021-11-24 13:48:30|925.2||925.2||925.4||925.2||0
1637761720000|2021-11-24 13:48:40|925.4||925.2||925.4||925.2||0
1637761730000|2021-11-24 13:48:50|925.4|924.8|925|924.8|925.4|925.2|925|924.8|3801
1637761740000|2021-11-24 13:49:00|925.2|925|925|924.8|925.4|925|925|924.8|17250
1637761750000|2021-11-24 13:49:10|924.8|924.6|924.6|924.2|924.8|924.6|924.4|924.2|4586
1637761760000|2021-11-24 13:49:20|924.8|924.4|924.8|924.4|925|924.8|924.8|924.4|3325
1637761770000|2021-11-24 13:49:30|925|924.6|924.8|924.6|925|924.6|924.4|924|12979
1637761780000|2021-11-24 13:49:40|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.2|1066
1637761790000|2021-11-24 13:49:50|||||||||1855
1637761800000|2021-11-24 13:50:00|924.4|924.2|924.2|923.8|924.6|924.2|924.2|923.8|4131
1637761810000|2021-11-24 13:50:10|924|923.6|924|923.6|924|923.8|923.8|923.4|3998
1637761820000|2021-11-24 13:50:20||923.8||923.6||923.8||923.6|0
1637761830000|2021-11-24 13:50:30|923.8|923.8|924|923.6|924|923.8|923.8|923.4|1740
1637761840000|2021-11-24 13:50:40|923.8|923.4|924|923.6|924|923.6|923.8|923.4|0
1637761850000|2021-11-24 13:50:50|924.2|923.8|924.2|923.8|924.4|924.2|924|923.6|3706
1637761860000|2021-11-24 13:51:00|924.4|924|924.4|924|924.6|924.2|924.2|923.8|4
1637761870000|2021-11-24 13:51:10|924.2|923.8|924.2|923.8|924.4|923.8|924.2|923.8|0
1637761880000|2021-11-24 13:51:20|924||924||924.2||924||0
1637761890000|2021-11-24 13:51:30|923.8|923.6|924|923.6|924|923.8|923.8|923.4|2167
1637761900000|2021-11-24 13:51:40|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|0
1637761910000|2021-11-24 13:51:50|923.4|923.2|923.2|922.8|923.4|923.2|923|922.6|717
1637761920000|2021-11-24 13:52:00|923|922.6|923.2|922.8|923.2|923|923|922.4|5250
1637761930000|2021-11-24 13:52:10|923.4|923|923.4|923|923.4|923.2|923.4|923|332
1637761940000|2021-11-24 13:52:20|923.6|923.2|923.4|923|923.8|923.4|923.4|923|1656
1637761960000|2021-11-24 13:52:40|923.2|922.6|923|922.4|923.2|922.6|922.8|922.4|12280
1637761970000|2021-11-24 13:52:50|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|0
1637761980000|2021-11-24 13:53:00||922.6||922.4||922.6||922.4|1650
1637761990000|2021-11-24 13:53:10|922.6||922.6||922.8||922.6||0
1637762000000|2021-11-24 13:53:20|922.8|922.6|923|922.6|923|922.8|922.8|922.6|953
1637762030000|2021-11-24 13:53:50|923.2|922.8|923.6|923.4|924|923.8|923.2|922.6|13578
1637762040000|2021-11-24 13:54:00|923.4|923.2|923.4|923.2|923.6|923.2|923.4|923.2|885
1637762050000|2021-11-24 13:54:10|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|499
1637762060000|2021-11-24 13:54:20|||||||||100
1637762090000|2021-11-24 13:54:50||923.4||923.2||923.4||923.2|2202
1637762100000|2021-11-24 13:55:00|923.4|923|923.2|922.8|923.6|923|923|922.8|1701
1637762120000|2021-11-24 13:55:20|923.4|923|923.2|922.8|923.4|923|923.2|922.8|1271
1637762140000|2021-11-24 13:55:40|||||||||988
1637762170000|2021-11-24 13:56:10|923|923|922.8|922.6|923|923|922.8|922.6|5864
1637762180000|2021-11-24 13:56:20|923|922.8|923.4|923|923.4|923|922.8|922.8|3945
1637762210000|2021-11-24 13:56:50|923.2|922.8|923.2|922.8|923.4|922.8|923.2|922.8|0
1637762230000|2021-11-24 13:57:10|923|922.6|923.2|922.8|923.4|923.2|923|922.6|4859
1637762240000|2021-11-24 13:57:20|923|922.6|923|922.6|923.2|923|922.8|922.6|8950
1637762250000|2021-11-24 13:57:30|923.2|922.8|923.2|922.8|923.2|923|923.2|922.6|256
1637762260000|2021-11-24 13:57:40|923|922.6|923.2|922.8|923.2|922.8|923|922.6|0
1637762270000|2021-11-24 13:57:50|923|922.6|923.2|923|923.2|923|923|922.6|1193
1637762300000|2021-11-24 13:58:20|923|922.8|923.2|922.8|923.2|922.8|923|922.8|1817
1637762360000|2021-11-24 13:59:20|923|923|923.4|923|923.4|923.2|923|922.8|19780
1637762380000|2021-11-24 13:59:40|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|6757
1637762390000|2021-11-24 13:59:50|923.4|923.2|923|922.8|923.4|923.2|923|922.8|2886
1637762400000|2021-11-24 14:00:00|922.8|922.6|922.4|922|922.8|922.6|922.2|921.8|907
1637762410000|2021-11-24 14:00:10|922.2|921.8|922.4|922|922.4|922.2|922.2|921.8|470
1637762420000|2021-11-24 14:00:20||922.2||922.2||922.2||922.2|0
1637762430000|2021-11-24 14:00:30|922.6|922.4|923.2|922.8|923.2|923|922.6|922.2|2792
1637762440000|2021-11-24 14:00:40|923.4|923|923.4|923|923.4|923|923.4|923|0
1637762450000|2021-11-24 14:00:50||922.8||923||923||922.8|0
1637762460000|2021-11-24 14:01:00|923.2||923.4||923.4||923.2||0
1637762470000|2021-11-24 14:01:10|923.2|922.8|922.8|922.4|923.4|922.8|922.6|922.4|5534
1637762500000|2021-11-24 14:01:40||922.6||922.4||922.6||922.4|0
1637762510000|2021-11-24 14:01:50|922.6|922.2|922.4|922|922.6|922.2|922.4|922|0
1637762520000|2021-11-24 14:02:00|922.2|922.2|922.6|922.2|922.8|922.4|922.2|922|2563
1637762530000|2021-11-24 14:02:10|922.4|922|922.2|922|922.6|922.2|922.2|922|880
1637762550000|2021-11-24 14:02:30|922.4||922.4||922.4||922.4||850
1637762560000|2021-11-24 14:02:40|922.6|922.2|922.4|922.2|922.6|922.4|922.4|922.2|3157
1637762570000|2021-11-24 14:02:50|922.2|922|922|921.6|922.4|922|922|921.6|2399
1637762580000|2021-11-24 14:03:00|922.2|921.8|922.4|922|922.4|922.2|922|921.6|6580
1637762590000|2021-11-24 14:03:10|922.2||922.4||922.4||922.2||0
1637762600000|2021-11-24 14:03:20|922.6|922.2|922.6|922.2|922.6|922.4|922.6|922.2|2075
1637762610000|2021-11-24 14:03:30|922.4|922|922.4|922.2|922.6|922.2|922.4|922|0
1637762620000|2021-11-24 14:03:40|922.6||922.6||922.6||922.6||0
1637762630000|2021-11-24 14:03:50|922.4|922|922.6|922|922.6|922|922.4|922|0
1637762640000|2021-11-24 14:04:00|922.4|921.8|922.2|921.8|922.4|922|921.8|921.6|18025
1637762650000|2021-11-24 14:04:10|922|921.6|922|921.6|922.2|921.8|922|921.6|0
1637762660000|2021-11-24 14:04:20|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|2545
1637762670000|2021-11-24 14:04:30|921.8|921.4|922|921.6|922.2|921.8|921.6|921.4|1848
1637762740000|2021-11-24 14:05:40|921.8|921.4|921.4|921|921.8|921.4|921.4|921|3012
1637762760000|2021-11-24 14:06:00|921.2||921.2||921.2||921.2||0
1637762770000|2021-11-24 14:06:10|921|920.8|921|920.8|921|920.8|921|920.8|10516
1637762780000|2021-11-24 14:06:20|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|1255
1637762790000|2021-11-24 14:06:30|920.6|920.4|920.8|920.6|920.8|920.6|920.6|920.4|6501
1637762800000|2021-11-24 14:06:40||920.4||920.4||920.4||920.4|1549
1637762820000|2021-11-24 14:07:00||920.6||920.6||920.6||920.6|0
1637762830000|2021-11-24 14:07:10||920.4||920.4||920.4||920.4|115
1637762880000|2021-11-24 14:08:00|920.6|920.2|920.6|920.2|920.8|920.4|920.4|920.2|3405
1637762900000|2021-11-24 14:08:20|920.4|920.4|920.4|920.2|920.6|920.4|920.4|920.2|4351
1637762910000|2021-11-24 14:08:30|920.6|920.4|920.8|920.4|920.8|920.6|920.6|920.2|2433
1637762920000|2021-11-24 14:08:40|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|0
1637762930000|2021-11-24 14:08:50|920.8|920.4|920.4|920|920.8|920.4|920.2|920|2897
1637762950000|2021-11-24 14:09:10|920.6|920.2|920.4|920|920.8|920.4|920.4|920|9602
1637762980000|2021-11-24 14:09:40|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920|3682
1637762990000|2021-11-24 14:09:50|920.4|920|920.2|920|920.6|920|920.2|920|0
1637763000000|2021-11-24 14:10:00|920|919.8|919.8|919.6|920|919.8|919.6|919.2|12769
1637763010000|2021-11-24 14:10:10|920|919.8|920|919.6|920|919.8|920|919.6|1331
1637763020000|2021-11-24 14:10:20||919.4||919.6||919.6||919.4|0
1637763030000|2021-11-24 14:10:30|919.8|919.4|919.8|919.4|920|919.4|919.6|919.4|56
1637763040000|2021-11-24 14:10:40|920|919.6|920|919.8|920.2|919.8|920|919.4|9041
1637763050000|2021-11-24 14:10:50|920.2|920|920.4|920|920.6|920|920.2|919.8|1823
1637763060000|2021-11-24 14:11:00|920.6|920.2|921|920.6|921|920.6|920.6|920|2201
1637763100000|2021-11-24 14:11:40|920.8|920.4|920.6|920.2|921|920.4|920.4|920.2|1534
1637763110000|2021-11-24 14:11:50||920.4||920.2||920.4||920.2|0
1637763140000|2021-11-24 14:12:20|920.8|920.4|921|920.6|921|920.6|920.8|920.4|819
1637763150000|2021-11-24 14:12:30|920.8||920.8||920.8||920.8||0
1637763170000|2021-11-24 14:12:50|920.6|920.4|920.2|919.8|920.8|920.4|920|919.6|4214
1637763180000|2021-11-24 14:13:00|920|919.6|920|919.6|920|919.6|920|919.4|0
1637763190000|2021-11-24 14:13:10|920.2|919.8|920.2|920|920.2|920|920.2|919.8|3624
1637763200000|2021-11-24 14:13:20|920.4|919.8|920.2|920|920.4|920|920|919.6|3549
1637763210000|2021-11-24 14:13:30|920.4|920.2|920|919.8|920.4|920.2|920|919.8|3488
1637763220000|2021-11-24 14:13:40|920.2|920|920|919.6|920.4|920.2|920|919.6|11733
1637763240000|2021-11-24 14:14:00||919.8||919.8||919.8||919.8|595
1637763250000|2021-11-24 14:14:10|920.2|920|920.2|919.8|920.4|920.2|920.2|919.8|1240
1637763270000|2021-11-24 14:14:30|920.4|920|920.4|920|920.4|920.2|920.4|920|2290
1637763280000|2021-11-24 14:14:40|920.6|920.2|920.4|920.2|920.6|920.4|920.4|920.2|644
1637763290000|2021-11-24 14:14:50|920.2|920|919|918.6|920.2|920.2|919|918.6|4629
1637763300000|2021-11-24 14:15:00|919.2|918.8|918.8|918.4|919.2|919|918.8|918.4|7927
1637763310000|2021-11-24 14:15:10|918.6|918.2|918.6|918.4|918.8|918.6|918.6|918.2|5729
1637763320000|2021-11-24 14:15:20|918.8|918.2|917.8|917.6|918.8|918.2|917.8|917.4|13505
1637763330000|2021-11-24 14:15:30|918|917.8|917.8|917.4|918|917.8|917.8|917.4|1224
1637763340000|2021-11-24 14:15:40||917.6||917.6||917.6||917.6|0
1637763350000|2021-11-24 14:15:50|917.6|917.4|917.4|917.2|917.8|917.4|917.4|917.2|1536
1637763360000|2021-11-24 14:16:00|917.6|917.4|918|917.8|918.2|917.8|917.6|917.4|5414
1637763370000|2021-11-24 14:16:10|917.8|917.6|917.6|917.2|918|917.6|917.4|917.2|927
1637763380000|2021-11-24 14:16:20|917.8|917.4|917.8|917.2|917.8|917.6|917.8|917.2|2466
1637763390000|2021-11-24 14:16:30|917.6|917.4|917.8|917.2|917.8|917.4|917.6|917.2|0
1637763400000|2021-11-24 14:16:40|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|0
1637763410000|2021-11-24 14:16:50|917.8||917.6||917.8||917.6||75
1637763420000|2021-11-24 14:17:00|917.4|917|917.2|917|917.4|917|917.2|917|6633
1637763430000|2021-11-24 14:17:10|917|916.8|917|916.8|917|916.8|917|916.8|5000
1637763440000|2021-11-24 14:17:20||916.6||916.6||916.6||916.6|1500
1637763460000|2021-11-24 14:17:40|917.2|916.8|917.4|916.8|917.6|917|917.2|916.6|8354
1637763470000|2021-11-24 14:17:50|917.2|916.6|916.4|916.2|917.4|916.8|916.4|916|13267
1637763480000|2021-11-24 14:18:00|916.6|916.4|917.2|916.8|917.2|916.8|916.6|916.4|13187
1637763510000|2021-11-24 14:18:30|917.4|917|917.6|917|917.6|917.2|917.4|917|6495
1637763520000|2021-11-24 14:18:40|917.8|917.2|918.2|917.8|918.6|918.2|917.8|917.2|26916
1637763530000|2021-11-24 14:18:50||918||918||918||917.8|1066
1637763540000|2021-11-24 14:19:00|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|2063
1637763550000|2021-11-24 14:19:10|918.2|918|918.8|918.4|918.8|918.4|918.2|918|829
1637763570000|2021-11-24 14:19:30|918.6|918.2|918.8|918.2|918.8|918.2|918|917.6|18550
1637763580000|2021-11-24 14:19:40|918.6||918.6||918.6||918.6||362
1637763590000|2021-11-24 14:19:50|918.8|918.6|918.4|918|918.8|918.6|918.4|918|20447
1637763600000|2021-11-24 14:20:00|918.6|918.2|918.6|918|918.8|918.4|918.2|917.6|3838
1637763610000|2021-11-24 14:20:10|918.4|917.8|918.4|918|918.6|918.2|918.2|917.8|0
1637763620000|2021-11-24 14:20:20|918.2|917.8|917.8|917.4|918.2|917.8|917.8|917.2|2393
1637763630000|2021-11-24 14:20:30|918|917.6|918.2|917.8|918.2|917.8|918|917.6|44
1637763650000|2021-11-24 14:20:50|918|918|918.4|918|918.6|918.2|918|917.8|5757
1637763660000|2021-11-24 14:21:00|918.2|917.8|918.4|917.8|918.4|918|918|917.6|2
1637763670000|2021-11-24 14:21:10|918.2|917.6|918.2|917.8|918.2|917.8|918.2|917.6|1100
1637763690000|2021-11-24 14:21:30|918.4|918|918.4|917.8|918.6|918|918.4|917.8|7
1637763700000|2021-11-24 14:21:40||918||918||918||917.8|0
1637763720000|2021-11-24 14:22:00|918.2|917.8|918.4|918|918.4|918|918.2|917.8|4578
1637763730000|2021-11-24 14:22:10|918.2|917.8|918.4|917.8|918.4|918|918.2|917.8|2111
1637763740000|2021-11-24 14:22:20||918||918||918||917.8|0
1637763750000|2021-11-24 14:22:30||918.2||918||918.2||918|1618
1637763760000|2021-11-24 14:22:40|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|3242
1637763780000|2021-11-24 14:23:00|919|918.6|918.6|918.2|919.2|918.8|918.4|918.2|12374
1637763800000|2021-11-24 14:23:20|918.4|918|918|917.6|918.4|918|918|917.6|2155
1637763810000|2021-11-24 14:23:30|918.2|917.8|918.4|918|918.4|918|918.2|917.6|1316
1637763820000|2021-11-24 14:23:40|918.2||918.2||918.2||918.2||1795
1637763830000|2021-11-24 14:23:50|918.4||918.4||918.4||918.4||0
1637763840000|2021-11-24 14:24:00|918.2|917.8|918.4|917.8|918.4|918|918|917.8|2981
1637763850000|2021-11-24 14:24:10|918.2|918|918.4|918|918.4|918.2|918.2|918|2932
1637763860000|2021-11-24 14:24:20|918.2|918.2|918.2|917.8|918.2|918.2|918.2|917.8|7737
1637763870000|2021-11-24 14:24:30|||||||||1280
1637763880000|2021-11-24 14:24:40|917.8|917.6|917.8|917.4|918|917.8|917.8|917.4|1621
1637763900000|2021-11-24 14:25:00|917.6|917.2|917.4|917|917.6|917.2|917.4|917|787
1637763910000|2021-11-24 14:25:10|917.2|917.2|917|916.4|917.2|917.2|916.8|916.4|3707
1637763920000|2021-11-24 14:25:20||916.6||916.4||916.6||916.4|0
1637763930000|2021-11-24 14:25:30|916.8||916.8||916.8||916.8||0
1637763940000|2021-11-24 14:25:40|917|916.6|917|916.6|917|916.8|917|916.6|866
1637763950000|2021-11-24 14:25:50|917.2|916.8|917.2|917|917.2|917|917.2|916.8|2885
1637763960000|2021-11-24 14:26:00|917.4|917.2|917.4|917|917.4|917.2|917.4|917|563
1637763980000|2021-11-24 14:26:20|917.2||917.4||917.4||917.2||430
1637763990000|2021-11-24 14:26:30|917.2|916.8|917.4|916.8|917.4|917|917.2|916.8|1948
1637764000000|2021-11-24 14:26:40||917||917||917||916.8|0
1637764010000|2021-11-24 14:26:50|917.2|916.8|917.2|916.8|917.4|917|917.2|916.8|0
1637764020000|2021-11-24 14:27:00|917.4|917|917.6|917.2|917.8|917.6|917.2|917|2882
1637764030000|2021-11-24 14:27:10|917.2|917|917.6|917.4|917.8|917.4|917|916.8|24972
1637764050000|2021-11-24 14:27:30|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.4|6553
1637764060000|2021-11-24 14:27:40|917.4|917.2|917.2|916.8|917.4|917.2|917.2|916.8|1458
1637764070000|2021-11-24 14:27:50|||||||||1500
1637764080000|2021-11-24 14:28:00|917|916.6|916.6|916.4|917|916.6|916.6|916.4|7847
1637764090000|2021-11-24 14:28:10|||||||||1000
1637764110000|2021-11-24 14:28:30|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|752
1637764120000|2021-11-24 14:28:40|916.6|916.4|916.6|916.4|916.6|916.4|916.4|916.2|1856
1637764130000|2021-11-24 14:28:50|916.8|916.6|917|916.8|917|916.8|916.8|916.4|4477
1637764140000|2021-11-24 14:29:00|916.8|916.6|917.6|917.2|917.6|917.2|916.8|916.4|1454
1637764150000|2021-11-24 14:29:10||917||917||917.2||917|0
1637764160000|2021-11-24 14:29:20|917.4|916.8|917.4|917|917.6|917|917.2|916.8|0
1637764170000|2021-11-24 14:29:30|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|0
1637764180000|2021-11-24 14:29:40|917.4|917|917.2|916.8|917.4|917|917|916.8|7777
1637764190000|2021-11-24 14:29:50|917.4|917|917|916.8|917.4|917|917|916.8|0
1637764200000|2021-11-24 14:30:00|917.2|917|918.2|917.8|918.6|918.2|917|917|9057
1637764210000|2021-11-24 14:30:10|918|917.6|918|917.6|918.2|917.6|917.8|917.4|378
1637764220000|2021-11-24 14:30:20|918.2|917.8|918.2|918|918.4|918.2|918|917.6|3447
1637764230000|2021-11-24 14:30:30|918.4|917.8|918.2|917.8|918.4|918|918.2|917.6|0
1637764240000|2021-11-24 14:30:40||918||917.8||918||917.8|0
1637764270000|2021-11-24 14:31:10|918.4|918|919|918.6|919|918.6|918.2|918|5272
1637764280000|2021-11-24 14:31:20|918.8|918.4|918.6|918.2|918.8|918.4|918.2|917.6|4911
1637764290000|2021-11-24 14:31:30|918.4|918|918.4|918|918.6|918.2|918.4|918|961
1637764300000|2021-11-24 14:31:40|||||||||2226
1637764310000|2021-11-24 14:31:50|918.2|918.2|918.4|918|918.4|918.2|918.2|917.8|1900
1637764320000|2021-11-24 14:32:00|918.2|917.8|918.8|918.2|919|918.8|918.2|917.8|15542
1637764330000|2021-11-24 14:32:10|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|0
1637764340000|2021-11-24 14:32:20|918.8|918.4|918.8|918.4|919.2|918.8|918.8|918.4|1231
1637764350000|2021-11-24 14:32:30|919|918.6|919|918.6|919|918.8|919|918.4|4795
1637764360000|2021-11-24 14:32:40|919.2|918.8|919.4|919|919.8|919.4|919.2|918.6|5170
1637764370000|2021-11-24 14:32:50|919.2|918.8|918.6|918.2|919.4|919|918.4|918.2|9309
1637764380000|2021-11-24 14:33:00|918.8|918.4|918.2|917.8|919|918.6|918.2|917.8|1032
1637764390000|2021-11-24 14:33:10|918|918|917.8|917.2|918|918|917.6|917|2225
1637764400000|2021-11-24 14:33:20|917.6|917|917.8|917.2|917.8|917.6|917.6|917|2766
1637764410000|2021-11-24 14:33:30|917.6|917|917.4|917|917.6|917.2|917.4|917|0
1637764420000|2021-11-24 14:33:40|917.2|916.8|917.2|917|917.2|917|917.2|916.8|0
1637764430000|2021-11-24 14:33:50|917|916.8|917|916.8|917.2|916.8|916.8|916.4|8639
1637764440000|2021-11-24 14:34:00|917.2|917|917|916.4|917.2|917|916.8|916.2|1076
1637764450000|2021-11-24 14:34:10|916.8|916.6|917|916.4|917|916.6|916.8|916.4|1549
1637764460000|2021-11-24 14:34:20|916.8|916.6|917.2|916.8|917.4|917|916.8|916.4|8085
1637764470000|2021-11-24 14:34:30|917.4|917|917.8|917.2|918|917.6|917.4|917|4903
1637764480000|2021-11-24 14:34:40|917.6|917|917.6|917.2|917.8|917.4|917.6|917|0
1637764490000|2021-11-24 14:34:50|917.8||917.6||917.8||917.6||0
1637764500000|2021-11-24 14:35:00||917.4||917.2||917.4||917.2|19
1637764510000|2021-11-24 14:35:10|917.4|917|917.6|917.2|917.6|917.2|917.4|917|359
1637764520000|2021-11-24 14:35:20|917.8|917|918|917.6|918.2|917.8|917.8|917|1269
1637764530000|2021-11-24 14:35:30|918.2|917.8|918.2|917.8|918.4|917.8|918.2|917.8|2267
1637764540000|2021-11-24 14:35:40|918||918.2||918.2||918||0
1637764550000|2021-11-24 14:35:50|918.4|918|918.6|918.2|918.6|918.2|918.4|918|2185
1637764560000|2021-11-24 14:36:00|918.8|918.4|919.4|919|919.6|919|918.8|918.4|1337
1637764570000|2021-11-24 14:36:10|919.6|918.8|919.4|918.8|919.6|919|919.2|918.8|729
1637764580000|2021-11-24 14:36:20|919.2|918.6|919.2|918.8|919.2|919|918.6|918.2|10910
1637764590000|2021-11-24 14:36:30|919|918.6|919|918.6|919|918.6|919|918.6|1
1637764600000|2021-11-24 14:36:40||918.8||918.6||918.8||918.6|200
1637764610000|2021-11-24 14:36:50|918.8|918.4|918.8|918.4|919|918.6|918.2|917.8|10892
1637764620000|2021-11-24 14:37:00|919|918.6|919.8|919.6|920.2|919.8|919|918.6|23270
1637764630000|2021-11-24 14:37:10|920|919.8|919.8|919.4|920.4|919.8|919.6|919.2|4513
1637764640000|2021-11-24 14:37:20||919.2||919.4||919.4||919.2|294
1637764650000|2021-11-24 14:37:30|920|919.6|920.2|919.8|920.4|920|920|919.6|5016
1637764660000|2021-11-24 14:37:40|920.4|920|920.4|920|921|920.6|920.4|920|5522
1637764670000|2021-11-24 14:37:50|920.6|920.2|920.2|919.8|920.6|920.4|920|919.6|3657
1637764680000|2021-11-24 14:38:00|920|919.6|919.4|919|920|919.8|919.2|918.6|2878
1637764690000|2021-11-24 14:38:10|919.6|918.8|919.8|919.6|919.8|919.6|919.6|918.8|2262
1637764700000|2021-11-24 14:38:20|920|919.4|920.2|919.8|920.2|919.8|920|919.4|3942
1637764710000|2021-11-24 14:38:30|920.4|920|920.6|920.2|920.6|920.2|920.2|919.8|2032
1637764720000|2021-11-24 14:38:40|920.4||920.4||920.4||920.4||0
1637764730000|2021-11-24 14:38:50|920.6|920|920|919.6|920.6|920|919.8|919.4|6805
1637764740000|2021-11-24 14:39:00|919.8|919.4|919.8|919.2|920|919.6|919.4|919|676
1637764750000|2021-11-24 14:39:10|919.6|919.4|919.6|919.2|919.8|919.4|919.6|919|0
1637764760000|2021-11-24 14:39:20|919.8|919.4|920.2|919.6|920.2|919.8|919.6|919.2|2830
1637764770000|2021-11-24 14:39:30|920|919.4|919.4|919|920.2|919.4|919.4|919|1753
1637764780000|2021-11-24 14:39:40|919.6|918.8|919.2|918.8|919.6|919|919.2|918.6|0
1637764790000|2021-11-24 14:39:50|919.4|919|920|919.6|920|919.6|919.4|919|249
1637764800000|2021-11-24 14:40:00|919.8|919.4|919.2|918.8|919.8|919.4|919.2|918.8|1650
1637764810000|2021-11-24 14:40:10|919.4|919|918.8|918.4|919.4|919|918.6|918|0
1637764820000|2021-11-24 14:40:20|919|918.6|919.8|919.4|919.8|919.4|919|918.4|3610
1637764830000|2021-11-24 14:40:30|919.4|919.2|919|918.6|919.4|919.2|919|918.6|33310
1637764840000|2021-11-24 14:40:40|918.8|918.4|918.8|918.4|918.8|918.4|918.6|918.2|4449
1637764850000|2021-11-24 14:40:50|918.6|918.6|918.6|918.2|918.6|918.6|918.6|918.2|1847
1637764860000|2021-11-24 14:41:00|918.4|918|918.2|917.8|918.4|918|917.8|917.4|10747
1637764870000|2021-11-24 14:41:10||918||917.6||918||917.6|4822
1637764880000|2021-11-24 14:41:20|918|917.4|918.2|917.8|918.2|917.8|918|917.4|0
1637764890000|2021-11-24 14:41:30|918|917.6|918.2|917.8|918.2|917.8|918|917.4|3801
1637764900000|2021-11-24 14:41:40|918.4|918|918.2|917.8|918.4|918.2|918|917.6|7462
1637764910000|2021-11-24 14:41:50|918.4|917.6|918.2|917.8|918.4|917.8|918|917.6|0
1637764920000|2021-11-24 14:42:00||917.6||917.8||917.8||917.6|0
1637764930000|2021-11-24 14:42:10|918|917.6|917.8|917.6|918.2|917.6|917.6|917.2|2642
1637764940000|2021-11-24 14:42:20||917.4||917.4||917.4||917.2|506
1637764950000|2021-11-24 14:42:30|917.6|917.2|917.8|917.4|917.8|917.6|917.6|917|934
1637764960000|2021-11-24 14:42:40||917.6||917.6||917.6||917.4|3487
1637764970000|2021-11-24 14:42:50|918|917.4|918.2|917.8|918.6|918.2|918|917.4|4080
1637764980000|2021-11-24 14:43:00|918.4|918|919|918.6|919.2|918.6|918.2|917.8|3655
1637764990000|2021-11-24 14:43:10|919.2|918.8|919.4|919|919.4|919|919.2|918.6|5700
1637765000000|2021-11-24 14:43:20|919.2|918.8|919.4|918.8|919.4|919|919.2|918.8|0
1637765010000|2021-11-24 14:43:30|919.2|919|919.4|918.8|919.4|919|919|918.8|2835
1637765020000|2021-11-24 14:43:40|919.6|919|919.8|919.4|919.8|919.6|919.4|919|11191
1637765030000|2021-11-24 14:43:50|919.6|919.2|919.8|919.6|919.8|919.6|919.4|919|10285
1637765040000|2021-11-24 14:44:00||919.4||919.4||919.4||919.4|992
1637765050000|2021-11-24 14:44:10|920|919.6|920.2|919.8|920.2|919.8|920|919.6|6645
1637765060000|2021-11-24 14:44:20|920|919.6|920.2|919.8|920.2|919.8|919.8|919.6|3
1637765070000|2021-11-24 14:44:30|920|919.6|920|919.6|920.2|919.8|920|919.6|1044
1637765080000|2021-11-24 14:44:40|920.2|919.8|920|919.6|920.2|919.8|920|919.6|0
1637765090000|2021-11-24 14:44:50||919.8||919.6||919.8||919.6|0
1637765100000|2021-11-24 14:45:00|920.2|919.8|920.2|919.8|920.2|920|920.2|919.6|3369
1637765110000|2021-11-24 14:45:10|920.4|920|921.2|920.6|921.2|921|920.2|919.8|1589
1637765120000|2021-11-24 14:45:20|921|920.8|920|919.6|921.2|920.8|920|919.6|6901
1637765130000|2021-11-24 14:45:30|919.8|919.4|920|919.4|920|919.6|919.8|919.2|2701
1637765140000|2021-11-24 14:45:40|919.8|919.6|920|919.6|920|919.6|919.8|919.4|0
1637765150000|2021-11-24 14:45:50|919.8|919.4|919.6|919.4|920|919.4|919.6|919.4|0
1637765160000|2021-11-24 14:46:00|919.8|919.6|920|919.6|920|919.6|919.6|919.4|788
1637765170000|2021-11-24 14:46:10|919.8|919.4|920|919.6|920|919.6|919.8|919.4|0
1637765180000|2021-11-24 14:46:20|919.8|919.4|921.2|920.8|921.2|920.8|919.8|919.4|5323
1637765190000|2021-11-24 14:46:30|921|920.6|921.2|920.8|921.2|921|920.8|920.4|7503
1637765200000|2021-11-24 14:46:40|921.4|921|921.2|920.6|921.6|921.2|920.8|920.2|0
1637765210000|2021-11-24 14:46:50|921|920.4|921.2|920.6|921.2|920.8|920.8|920.4|1038
1637765220000|2021-11-24 14:47:00|921|920.4|920.8|920.4|921|920.6|920.6|920.2|859
1637765230000|2021-11-24 14:47:10||920.2||920.4||920.4||920.2|226
1637765240000|2021-11-24 14:47:20||920.2||920.4||920.4||920.2|0
1637765250000|2021-11-24 14:47:30||920.6||920.4||920.6||920.4|3069
1637765260000|2021-11-24 14:47:40|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|4070
1637765270000|2021-11-24 14:47:50|920.6|920|920.8|920.4|920.8|920.4|920.4|920|21956
1637765280000|2021-11-24 14:48:00|920.6|920.2|920.4|920|920.8|920.4|920.4|920|20617
1637765290000|2021-11-24 14:48:10|920.2|919.8|920.2|919.8|920.2|920|920|919.8|8938
1637765300000|2021-11-24 14:48:20|920.4|920|920.4|920|920.4|920|920.4|920|2492
1637765310000|2021-11-24 14:48:30|920.6|920.2|920.8|920.4|920.8|920.4|920.6|920.2|1253
1637765320000|2021-11-24 14:48:40|920.6|920.2|920|919.8|920.8|920.2|920|919.8|10685
1637765330000|2021-11-24 14:48:50|920.2||920.4||920.4||920.2||226
1637765340000|2021-11-24 14:49:00|920.2|919.6|920.2|919.8|920.2|919.8|919.8|919.6|7500
1637765360000|2021-11-24 14:49:20|920|919.6|919.8|919.4|920|919.6|919.6|919.4|2593
1637765380000|2021-11-24 14:49:40|920|919.6|919.8|919.6|920.2|919.8|919.8|919.6|2355
1637765390000|2021-11-24 14:49:50|919.6|919.4|919.6|919.2|919.6|919.6|919.4|919|4833
1637765400000|2021-11-24 14:50:00|919.4|919|919.4|918.8|919.6|919.2|919.4|918.8|4443
1637765410000|2021-11-24 14:50:10||919||919||919||918.8|0
1637765420000|2021-11-24 14:50:20|||||||||384
1637765430000|2021-11-24 14:50:30|919.6|919.2|919.6|919.2|919.8|919.4|919.4|919|11699
1637765440000|2021-11-24 14:50:40||919.4||919.2||919.4||919.2|0
1637765450000|2021-11-24 14:50:50|919.4|919|918.8|918.4|919.6|919|918.4|918.2|28486
1637765460000|2021-11-24 14:51:00|919|918.2|919.2|918.8|919.2|918.8|919|918.2|11644
1637765470000|2021-11-24 14:51:10|919|918.6|918.8|918.4|919|918.6|918.8|918.4|3136
1637765480000|2021-11-24 14:51:20|919|918.6|919.2|918.8|919.2|918.8|919|918.4|2000
1637765490000|2021-11-24 14:51:30|919|918.6|919|918.6|919.2|918.6|919|918.4|0
1637765500000|2021-11-24 14:51:40|919.2|918.8|919.2|918.8|919.2|919|919.2|918.8|616
1637765520000|2021-11-24 14:52:00|919.4|919|919.4|919|919.4|919|919.4|919|2365
1637765530000|2021-11-24 14:52:10|919.2|918.8|919.2|918.8|919.4|918.8|918.8|918.6|1969
1637765540000|2021-11-24 14:52:20||918.6||918.8||918.8||918.6|0
1637765550000|2021-11-24 14:52:30|919.4|919|919.4|919|919.4|919.2|919.2|918.8|556
1637765560000|2021-11-24 14:52:40|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|45
1637765570000|2021-11-24 14:52:50|919.4|919|919.6|919.2|919.6|919.2|919.4|919|0
1637765580000|2021-11-24 14:53:00|919.8|919.4|920|919.6|920|919.6|919.8|919.4|432
1637765590000|2021-11-24 14:53:10|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|2229
1637765600000|2021-11-24 14:53:20|920|919.6|920|919.8|920.4|920|920|919.6|5795
1637765610000|2021-11-24 14:53:30|919.8|919.6|919.8|919.4|919.8|919.6|919.6|919.4|398
1637765620000|2021-11-24 14:53:40|919.6|919.2|919.4|919|919.6|919.2|919.4|919|2495
1637765630000|2021-11-24 14:53:50|919.2|919.2|919.8|919.4|919.8|919.6|919.2|919|4099
1637765640000|2021-11-24 14:54:00|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|0
1637765650000|2021-11-24 14:54:10|919.6||919.8||919.8||919.6||0
1637765670000|2021-11-24 14:54:30|919.6|919.2|919.4|919.2|919.8|919.4|919.4|919|1652
1637765680000|2021-11-24 14:54:40|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.2|3657
1637765690000|2021-11-24 14:54:50||919.6||919.6||919.6||919.6|310
1637765700000|2021-11-24 14:55:00|920|919.8|920.2|919.8|920.2|919.8|920|919.6|4752
1637765710000|2021-11-24 14:55:10|920||920.2||920.2||920||0
1637765720000|2021-11-24 14:55:20||920||920||920||920|519
1637765730000|2021-11-24 14:55:30|920.4|920.2|921|920.6|921|920.6|920.4|920.2|1053
1637765740000|2021-11-24 14:55:40|920.8|920.4|921|920.6|921.2|920.8|920.8|920.4|1686
1637765760000|2021-11-24 14:56:00|920.8|920.4|920.2|919.8|920.8|920.4|920.2|919.8|11553
1637765780000|2021-11-24 14:56:20|920.4|920|920.4|920.2|920.6|920.2|920.4|920|1802
1637765790000|2021-11-24 14:56:30|920.2|920|920.2|919.8|920.2|920|920|919.6|0
1637765800000|2021-11-24 14:56:40|920|920|920.4|920|920.4|920.2|920|920|650
1637765810000|2021-11-24 14:56:50|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1637765820000|2021-11-24 14:57:00|||||||||1036
1637765830000|2021-11-24 14:57:10|920|919.4|919.8|919.4|920|919.4|919.6|919.4|3
1637765840000|2021-11-24 14:57:20|920|919.6|919.8|919.6|920|919.8|919.8|919.6|2932
1637765860000|2021-11-24 14:57:40|920||919.8||920||919.8||2153
1637765890000|2021-11-24 14:58:10|920|919.8|920.4|920|920.4|920|920|919.6|5308
1637765910000|2021-11-24 14:58:30|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920|2068
1637765920000|2021-11-24 14:58:40|920.6|920|920.6|920.2|920.6|920.2|920.4|920|0
1637765930000|2021-11-24 14:58:50|||||||||1042
1637765940000|2021-11-24 14:59:00||920.4||920.4||920.4||920.2|6108
1637765950000|2021-11-24 14:59:10|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|2
1637765960000|2021-11-24 14:59:20|920.4||920.4||920.4||920.4||0
1637765970000|2021-11-24 14:59:30|920.2|920|920.2|920|920.4|920|920|919.8|10920
1637765980000|2021-11-24 14:59:40|920|919.8|920.4|920|920.4|920.2|920|919.8|2548
1637765990000|2021-11-24 14:59:50|920.6|920.2|920.6|920.2|920.6|920.4|920.6|920.2|2539
1637766000000|2021-11-24 15:00:00|920.4|920|920.4|920|920.6|920.2|920.2|919.8|2637
1637766010000|2021-11-24 15:00:10|920.2|919.8|920.4|920|920.4|920.2|920|919.8|3468
1637766020000|2021-11-24 15:00:20|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920|368
1637766030000|2021-11-24 15:00:30|920.4||920.6||920.6||920.4||1045
1637766040000|2021-11-24 15:00:40|920.8|920.4|920.6|920.4|921|920.6|920.6|920.4|20895
1637766050000|2021-11-24 15:00:50|920.8||920.8||920.8||920.6||3
1637766060000|2021-11-24 15:01:00|920.6|920.2|919.8|919.4|920.8|920.2|919.8|919.4|8910
1637766070000|2021-11-24 15:01:10|920|919.6|920|919.6|920|919.6|919.8|919.4|0
1637766080000|2021-11-24 15:01:20|919.8|919.4|920.2|919.8|920.4|920|919.8|919.4|6424
1637766090000|2021-11-24 15:01:30|920.4|920|920.6|920.4|920.6|920.4|920.4|920|3689
1637766100000|2021-11-24 15:01:40|920.4|920.2|920|919.6|920.4|920.2|920|919.6|6784
1637766110000|2021-11-24 15:01:50|920.2|919.8|920|919.6|920.2|919.8|919.8|919.6|3892
1637766120000|2021-11-24 15:02:00|919.8|919.4|919.4|919|919.8|919.4|919.2|919|4163
1637766130000|2021-11-24 15:02:10|919.2|919.2|919.2|919|919.4|919.2|919|918.8|7228
1637766140000|2021-11-24 15:02:20|919.4|919.2|919.2|918.8|919.4|919.2|919.2|918.8|6754
1637766150000|2021-11-24 15:02:30|919.4|919|919.4|919|919.4|919|919.2|919|2166
1637766160000|2021-11-24 15:02:40|919.2|918.8|920|919.6|920|919.6|919|918.8|14552
1637766170000|2021-11-24 15:02:50|920.2|919.8|920.2|919.8|920.4|920|920.2|919.8|334
1637766180000|2021-11-24 15:03:00|920|920|919.4|919|920|920|919.2|919|23790
1637766190000|2021-11-24 15:03:10|919.2|919.2|919.8|919.4|920|919.6|919.2|919|4330
1637766200000|2021-11-24 15:03:20|920|919.6|920|919.6|920|919.8|919.8|919.6|37
1637766220000|2021-11-24 15:03:40||919.8||919.6||919.8||919.6|1059
1637766230000|2021-11-24 15:03:50||919.8||919.6||919.8||919.6|232
1637766240000|2021-11-24 15:04:00|920.2|919.8|920.2|919.8|920.4|920|920|919.6|3685
1637766260000|2021-11-24 15:04:20|920.4|920|920.4|920|920.4|920.2|920.4|920|2195
1637766270000|2021-11-24 15:04:30|920.2|919.8|920.2|920|920.4|920|920|919.8|10020
1637766280000|2021-11-24 15:04:40|920.4|919.8|920|919.6|920.4|919.8|920|919.6|5912
1637766290000|2021-11-24 15:04:50|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|0
1637766310000|2021-11-24 15:05:10|920|919.6|920|919.6|920.2|920|919.8|919.6|4144
1637766320000|2021-11-24 15:05:20|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|370
1637766330000|2021-11-24 15:05:30|920|920|920|919.6|920.2|920|920|919.6|6180
1637766340000|2021-11-24 15:05:40|919.8||919.8||919.8||919.8||0
1637766350000|2021-11-24 15:05:50|919.6|919.4|919.8|919.4|919.8|919.6|919.6|919.2|1296
1637766360000|2021-11-24 15:06:00|920|919.6|920|919.8|920|919.8|920|919.6|3818
1637766370000|2021-11-24 15:06:10|919.8|919.6|920|919.8|920|919.8|919.8|919.4|1120
1637766380000|2021-11-24 15:06:20||919.6||919.8||919.8||919.6|0
1637766390000|2021-11-24 15:06:30|919.8|919.6|920|919.6|920|919.6|919.6|919.4|3575
1637766400000|2021-11-24 15:06:40|920.2|919.8|920.4|920|920.4|920.2|920.2|919.8|12544
1637766410000|2021-11-24 15:06:50|920.2|919.8|920.4|920|920.4|920|920.2|919.8|0
1637766420000|2021-11-24 15:07:00|920.2|919.8|920.2|919.8|920.4|920|920.2|919.8|370
1637766430000|2021-11-24 15:07:10|920|920|920.2|920|920.2|920|920|920|313
1637766440000|2021-11-24 15:07:20|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920|23
1637766450000|2021-11-24 15:07:30||920||920||920||920|58
1637766460000|2021-11-24 15:07:40|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|2489
1637766470000|2021-11-24 15:07:50|920.4|920|919.8|919.4|920.4|920|919.8|919.4|6259
1637766480000|2021-11-24 15:08:00|920|919.6|920|919.6|920.4|920|919.8|919.6|14959
1637766490000|2021-11-24 15:08:10|919.8|919.8|920|919.6|920|919.8|919.8|919.6|9471
1637766500000|2021-11-24 15:08:20|919.8|919.8|920|919.6|920|919.8|919.8|919.6|2778
1637766510000|2021-11-24 15:08:30||919.8||919.6||919.8||919.6|0
1637766520000|2021-11-24 15:08:40|919.8|919.8|919.6|919.4|920|919.8|919.4|919.2|17907
1637766530000|2021-11-24 15:08:50|919.4|919.2|919.2|919|919.4|919.2|919.2|919|18296
1637766550000|2021-11-24 15:09:10|919.4|919.2|919.4|919|919.4|919.2|919.4|919|3274
1637766560000|2021-11-24 15:09:20||919.2||919.2||919.2||919.2|1500
1637766570000|2021-11-24 15:09:30|919.6|919|919.4|919|919.6|919.2|919.2|919|471
1637766580000|2021-11-24 15:09:40|919.2|918.8|919.2|918.8|919.4|918.8|919|918.8|208
1637766590000|2021-11-24 15:09:50|919|918.6|918.4|918.2|919.2|918.6|918.4|918.2|4878
1637766600000|2021-11-24 15:10:00|918.6|918.4|919.2|918.8|919.4|919|918.6|918.2|10496
1637766610000|2021-11-24 15:10:10|919|918.6|919.2|919|919.2|919|919|918.6|29
1637766620000|2021-11-24 15:10:20|919|918.8|919|918.6|919.2|918.8|918.8|918.4|15220
1637766630000|2021-11-24 15:10:30|918.8|918.4|918.4|918.2|918.8|918.4|918.2|918|5638
1637766640000|2021-11-24 15:10:40||918||918||918||918|1
1637766650000|2021-11-24 15:10:50|918|917.8|918.2|917.8|918.2|917.8|918|917.8|3544
1637766660000|2021-11-24 15:11:00|918.4|918|918.6|918.2|919|918.4|918.2|918|25315
1637766670000|2021-11-24 15:11:10|918.4|918|918.6|918.2|918.6|918.2|918.2|918|6191
1637766690000|2021-11-24 15:11:30|918.4|918.4|918.6|918.2|918.6|918.4|918.4|918|3364
1637766700000|2021-11-24 15:11:40|918.8|918.4|919|918.6|919.2|918.8|918.6|918.2|9259
1637766720000|2021-11-24 15:12:00|918.8|918.4|918.8|918.4|918.8|918.6|918.6|918.2|7395
1637766730000|2021-11-24 15:12:10||918.6||918.4||918.6||918.4|233
1637766740000|2021-11-24 15:12:20|919|918.6|919|918.6|919|918.8|918.8|918.6|1299
1637766750000|2021-11-24 15:12:30|918.8|918.4|918.4|918.2|918.8|918.4|918.4|918.2|5704
1637766760000|2021-11-24 15:12:40|918.6|918.4|918.6|918.2|918.8|918.4|918.6|918.2|4347
1637766770000|2021-11-24 15:12:50|918.8|918.4|918.6|918.4|918.8|918.4|918.6|918.2|3939
1637766790000|2021-11-24 15:13:10|918.4|918.2|918.4|918|918.4|918.2|918.4|918|4822
1637766810000|2021-11-24 15:13:30|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|1810
1637766820000|2021-11-24 15:13:40|919|918.6|919|918.6|919|918.6|918.8|918.6|372
1637766830000|2021-11-24 15:13:50|918.8|918.4|918.8|918.4|919|918.4|918.6|918.4|317
1637766840000|2021-11-24 15:14:00|919|918.6|919|918.8|919.2|919|919|918.6|11265
1637766850000|2021-11-24 15:14:10|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|611
1637766860000|2021-11-24 15:14:20|||||||||344
1637766870000|2021-11-24 15:14:30||918.6||918.4||918.6||918.4|0
1637766880000|2021-11-24 15:14:40||918.6||918.6||918.6||918.6|413
1637766890000|2021-11-24 15:14:50|919|918.8|919|918.6|919|918.8|918.8|918.6|2280
1637766900000|2021-11-24 15:15:00|918.8||919||919||918.8||0
1637766910000|2021-11-24 15:15:10|919.2|918.8|919.6|919.2|920|919.8|919.2|918.8|15737
1637766920000|2021-11-24 15:15:20||919.4||919.2||919.4||919.2|373
1637766930000|2021-11-24 15:15:30||919.4||919.4||919.4||919.2|234
1637766940000|2021-11-24 15:15:40|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|1
1637766950000|2021-11-24 15:15:50|920|919.6|920|919.6|920|919.6|919.8|919.6|1642
1637766960000|2021-11-24 15:16:00|920.2|919.8|920.4|920|920.4|920|920.2|919.6|4169
1637766970000|2021-11-24 15:16:10|920.6|920.2|920.4|920|920.6|920.2|920.4|920|0
1637766980000|2021-11-24 15:16:20|920.2||920.4||920.4||920.2||0
1637766990000|2021-11-24 15:16:30|920.6|920.2|920.6|920.4|920.6|920.4|920.6|920|1155
1637767000000|2021-11-24 15:16:40|920.8|920.6|921|920.8|921|920.8|920.6|920.4|6363
1637767010000|2021-11-24 15:16:50|921.2|921|921|920.6|921.4|921|920.8|920.6|9513
1637767020000|2021-11-24 15:17:00|920.8||920.8||920.8||920.8||373
1637767030000|2021-11-24 15:17:10|921|920.8|921.6|921.2|921.6|921.2|921|920.8|9038
1637767040000|2021-11-24 15:17:20|921.4|921|921.4|921|921.6|921|921.2|921|9995
1637767050000|2021-11-24 15:17:30|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1637767060000|2021-11-24 15:17:40|921.4|921|921.6|921.2|921.6|921.2|921.2|921|345
1637767080000|2021-11-24 15:18:00|921.4|921|921.2|920.8|921.4|921|921|920.8|9967
1637767090000|2021-11-24 15:18:10|921.4|921|921.6|921.2|921.6|921.4|921.2|920.8|2262
1637767100000|2021-11-24 15:18:20|||||||||150
1637767110000|2021-11-24 15:18:30|921.4|921|921|920.8|921.6|921|921|920.6|9599
1637767120000|2021-11-24 15:18:40|921.2|921|921|920.6|921.2|921|921|920.6|9926
1637767130000|2021-11-24 15:18:50|921.2|920.8|921.2|921|921.2|921|921|920.8|2476
1637767140000|2021-11-24 15:19:00|921|920.8|921.4|921.2|921.4|921.2|920.8|920.6|9466
1637767150000|2021-11-24 15:19:10|921.6|921|921.4|921|921.6|921|921.2|920.8|9128
1637767160000|2021-11-24 15:19:20|921.2|920.8|921.2|920.8|921.4|921|921.2|920.8|1682
1637767170000|2021-11-24 15:19:30|921.4|921|921.6|921.2|921.6|921.2|921.4|921|3065
1637767180000|2021-11-24 15:19:40|||||||||600
1637767190000|2021-11-24 15:19:50|921.4|921|921|920.8|921.4|921|920.8|920.6|7317
1637767200000|2021-11-24 15:20:00|921.2|921|921.4|921|921.6|921.2|921.2|920.8|1135
1637767210000|2021-11-24 15:20:10|921.6|921.2|921.4|921|921.6|921.2|921.4|921|0
1637767220000|2021-11-24 15:20:20|921.6|921.2|921.4|921|921.6|921.4|921.4|921|382
1637767230000|2021-11-24 15:20:30|921.6|921.2|921.4|921|921.6|921.4|921.4|921|1304
1637767240000|2021-11-24 15:20:40|921.6|921.2|921.6|921.2|921.6|921.4|921.6|921|2
1637767250000|2021-11-24 15:20:50|921.4|921.4|922.4|921.8|922.4|922.2|921.4|921.2|17801
1637767260000|2021-11-24 15:21:00|922.6|922|923|922.6|923|922.6|922.4|922|12451
1637767270000|2021-11-24 15:21:10|922.8|922.8|923|922.6|923.2|922.8|922.8|922.6|2824
1637767280000|2021-11-24 15:21:20|923.2|922.8|923.2|922.8|923.2|922.8|923|922.6|3237
1637767290000|2021-11-24 15:21:30|923|922.6|922.6|922.4|923|922.8|922.6|922.4|4126
1637767300000|2021-11-24 15:21:40|922.4|922.2|922|921.8|922.8|922.4|922|921.8|6471
1637767310000|2021-11-24 15:21:50|922.2||922.2||922.2||922.2||0
1637767320000|2021-11-24 15:22:00|922|921.6|922.4|922|922.4|922|922|921.6|4041
1637767330000|2021-11-24 15:22:10|922.2|921.8|922.2|921.8|922.2|922|922.2|921.8|235
1637767340000|2021-11-24 15:22:20|922.4|922|922.4|922|922.4|922|922|921.8|7567
1637767350000|2021-11-24 15:22:30|922.2|922.2|922.4|922|922.4|922.2|922.2|921.8|14721
1637767360000|2021-11-24 15:22:40|922.2|921.8|922|921.6|922.2|921.8|921.8|921.6|4903
1637767370000|2021-11-24 15:22:50|922.2|921.8|922.4|922|922.4|922.2|922.2|921.8|2532
1637767380000|2021-11-24 15:23:00||922.2||922||922.2||922|0
1637767390000|2021-11-24 15:23:10|922.2|921.8|922.2|921.8|922.2|921.8|922|921.6|3525
1637767400000|2021-11-24 15:23:20|922|921.6|922.2|921.8|922.2|921.8|922|921.6|1561
1637767410000|2021-11-24 15:23:30|922.4|922|922.4|922|922.4|922|922.2|921.8|636
1637767420000|2021-11-24 15:23:40|||||||||374
1637767430000|2021-11-24 15:23:50|922.2|921.8|921.8|921.4|922.2|921.8|921.6|921.4|10479
1637767440000|2021-11-24 15:24:00|921.6|921.2|921.4|921|921.8|921.4|921.4|921|3668
1637767450000|2021-11-24 15:24:10|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.6|0
1637767460000|2021-11-24 15:24:20|921.4|921|921.4|921|921.6|921.2|921.4|921|1073
1637767470000|2021-11-24 15:24:30|921.6|921.2|921.4|921|921.6|921.2|921.4|921|322
1637767480000|2021-11-24 15:24:40|921.6|921.2|921.6|921.2|921.8|921.6|921.6|921.2|909
1637767490000|2021-11-24 15:24:50|921.8|921.4|921.4|921|921.8|921.4|921.4|921|828
1637767500000|2021-11-24 15:25:00|921.2|921.2|921.4|921.2|921.4|921.2|921.2|921|16
1637767520000|2021-11-24 15:25:20||921||921||921||921|1224
1637767530000|2021-11-24 15:25:30|921.6|921.2|921.4|921|921.6|921.2|921.4|921|4041
1637767540000|2021-11-24 15:25:40|921.2|921.2|921|920.6|921.2|921.2|920.8|920.6|5092
1637767550000|2021-11-24 15:25:50|920.8|920.4|921|920.6|921|920.6|920.4|920.2|2971
1637767560000|2021-11-24 15:26:00|921.2|920.8|920.8|920.6|921.2|921|920.8|920.6|4392
1637767570000|2021-11-24 15:26:10|921|920.8|921|920.8|921|920.8|921|920.6|0
1637767580000|2021-11-24 15:26:20|921.2|920.6|921.2|921|921.2|921|920.8|920.6|2750
1637767590000|2021-11-24 15:26:30|921|920.8|921.2|920.8|921.2|920.8|921|920.6|0
1637767600000|2021-11-24 15:26:40||921||921||921||921|836
1637767610000|2021-11-24 15:26:50||920.8||920.8||921||920.8|0
1637767620000|2021-11-24 15:27:00|921|920.6|921.2|920.8|921.2|921|921|920.6|1420
1637767630000|2021-11-24 15:27:10|921|920.6|921.2|920.8|921.2|920.8|920.8|920.6|227
1637767640000|2021-11-24 15:27:20|920.8|920.6|921.2|920.8|921.2|920.8|920.6|920.2|2120
1637767650000|2021-11-24 15:27:30|921.4|921|921.2|920.8|921.4|921.2|921.2|920.8|597
1637767660000|2021-11-24 15:27:40||921||920.8||921||920.8|0
1637767670000|2021-11-24 15:27:50|921|921|921|920.6|921.2|921|920.8|920.6|6291
1637767680000|2021-11-24 15:28:00|921.2|920.8|920.8|920.4|921.2|920.8|920.8|920.4|1566
1637767690000|2021-11-24 15:28:10|921|920.6|921|920.6|921|920.6|921|920.6|0
1637767710000|2021-11-24 15:28:30|920.8||921||921||920.8||551
1637767720000|2021-11-24 15:28:40|920.8||921||921||920.8||810
1637767740000|2021-11-24 15:29:00|921.2|920.8|921.2|921|921.2|921|921|920.6|3492
1637767750000|2021-11-24 15:29:10|921|920.8|920.8|920.4|921|920.8|920.6|920.2|259
1637767760000|2021-11-24 15:29:20|920.6|920.2|920.4|920|920.6|920.2|920.4|920|0
1637767770000|2021-11-24 15:29:30|920.6|920.2|920.6|920.2|920.6|920.4|920.6|920|374
1637767780000|2021-11-24 15:29:40|920.4|920|920.2|920|920.4|920|920.2|920|194
1637767800000|2021-11-24 15:30:00|920.4|920.2|920.4|920|920.4|920.2|920.2|920|31
1637767810000|2021-11-24 15:30:10|920.2||920.2||920.2||920.2||0
1637767820000|2021-11-24 15:30:20|920.4|919.8|919.8|919.4|920.4|919.8|919.8|919.4|4555
1637767830000|2021-11-24 15:30:30|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|5486
1637767840000|2021-11-24 15:30:40|920|919.6|920|919.8|920.2|919.8|920|919.6|2301
1637767850000|2021-11-24 15:30:50|920.2|920|920.4|920|920.6|920.2|920.2|920|542
1637767860000|2021-11-24 15:31:00|920.2||920.4||920.4||920.2||0
1637767880000|2021-11-24 15:31:20|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|1624
1637767910000|2021-11-24 15:31:50||920||920||920||920|0
1637767920000|2021-11-24 15:32:00|920.4|920.2|920.6|920.2|920.6|920.4|920.4|920.2|1537
1637767930000|2021-11-24 15:32:10|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|3833
1637767940000|2021-11-24 15:32:20|921|920.8|921.2|920.8|921.2|920.8|921|920.8|1532
1637767950000|2021-11-24 15:32:30|921.4|921|921.4|921.2|921.4|921.2|921.4|921|1801
1637767960000|2021-11-24 15:32:40|921.2|921|921.2|921|921.2|921|921.2|921|330
1637768000000|2021-11-24 15:33:20|921.4|921.2|921.6|921.2|921.6|921.2|921.4|921|564
1637768020000|2021-11-24 15:33:40|921.4|921|921.4|921|921.4|921|921.4|921|2875
1637768040000|2021-11-24 15:34:00|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921|41
1637768050000|2021-11-24 15:34:10|921.4||921.4||921.4||921.4||0
1637768060000|2021-11-24 15:34:20|||||||||44
1637768080000|2021-11-24 15:34:40|921.2|921|921.6|921.4|921.6|921.4|921.2|921|10912
1637768090000|2021-11-24 15:34:50|921.8|921.6|922.2|921.8|922.2|922|921.8|921.6|2594
1637768120000|2021-11-24 15:35:20|922|922|921.6|921.4|922.2|922|921.6|921.4|3883
1637768130000|2021-11-24 15:35:30|921.4|921.2|922.4|922|922.4|922|921.4|921.2|10918
1637768140000|2021-11-24 15:35:40|922.2|921.8|921.4|921.2|922.2|921.8|921.4|921.2|1748
1637768150000|2021-11-24 15:35:50|||||||||29
1637768160000|2021-11-24 15:36:00|921.6|921.4|921.4|921|921.8|921.4|921.2|920.8|7301
1637768170000|2021-11-24 15:36:10|921.2|920.8|921|920.6|921.4|921|921|920.6|0
1637768180000|2021-11-24 15:36:20|920.8||921||921||920.8||0
1637768190000|2021-11-24 15:36:30|920.8|920.8|920.8|920.4|920.8|920.8|920.8|920.4|1854
1637768200000|2021-11-24 15:36:40|920.6|920.6|920.6|920.4|920.8|920.6|920.6|920.2|880
1637768210000|2021-11-24 15:36:50|920.8|920.6|920.8|920.4|921|920.8|920.8|920.4|606
1637768220000|2021-11-24 15:37:00|921|920.6|920.8|920.4|921|920.6|920.8|920.4|331
1637768250000|2021-11-24 15:37:30|920.6||920.6||920.6||920.6||0
1637768260000|2021-11-24 15:37:40|920.8|920.6|921|920.8|921|920.8|920.8|920.6|1553
1637768270000|2021-11-24 15:37:50|920.8|920.6|920.8|920.4|920.8|920.6|920.6|920.4|550
1637768280000|2021-11-24 15:38:00|920.6||920.8||920.8||920.6||1069
1637768300000|2021-11-24 15:38:20|921|920.6|921|920.6|921|920.8|920.8|920.4|718
1637768310000|2021-11-24 15:38:30|921.2|920.8|921.4|921|921.4|921|921.2|920.8|1046
1637768320000|2021-11-24 15:38:40|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921|3762
1637768330000|2021-11-24 15:38:50|921.8|921.4|921.8|921.4|921.8|921.6|921.8|921.2|1445
1637768340000|2021-11-24 15:39:00|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921.2|0
1637768350000|2021-11-24 15:39:10|921.6|921.2|921.4|921|921.6|921.2|921.4|921|4594
1637768360000|2021-11-24 15:39:20|921.2|920.8|921.2|920.8|921.2|921|921|920.8|93
1637768370000|2021-11-24 15:39:30|921.4|921|921.6|921.2|921.6|921.2|921.4|921|495
1637768380000|2021-11-24 15:39:40|921.8|921.4|921.8|921.4|922|921.6|921.6|921.2|340
1637768410000|2021-11-24 15:40:10|922|921.6|922|921.8|922|921.8|922|921.6|495
1637768420000|2021-11-24 15:40:20|921.8|921.6|922|921.6|922|921.6|921.8|921.6|198
1637768460000|2021-11-24 15:41:00|921.8|921.4|921.8|921.4|922|921.4|921.6|921.2|13261
1637768470000|2021-11-24 15:41:10|921.6|921.2|921.6|921.2|921.8|921.4|921.6|921.2|0
1637768480000|2021-11-24 15:41:20|921.4|921|921.2|921|921.4|921|921|920.8|3722
1637768490000|2021-11-24 15:41:30|921.4|921.2|921.2|920.8|921.4|921.2|921.2|920.8|3287
1637768520000|2021-11-24 15:42:00|921|920.6|921|920.6|921|920.8|920.8|920.6|235
1637768550000|2021-11-24 15:42:30|921.2|920.8|921|920.6|921.4|921|921|920.6|1759
1637768560000|2021-11-24 15:42:40|920.8||920.8||920.8||920.8||0
1637768570000|2021-11-24 15:42:50|920.6|920.4|920.6|920.2|920.8|920.4|920.4|920|4290
1637768590000|2021-11-24 15:43:10|920.4|920.4|920.8|920.6|920.8|920.6|920.4|920.4|5955
1637768630000|2021-11-24 15:43:50|921|920.8|921|920.8|921.2|920.8|921|920.6|1199
1637768640000|2021-11-24 15:44:00|920.8|920.6|920.8|920.6|921|920.6|920.8|920.6|512
1637768680000|2021-11-24 15:44:40|920.6|920.4|920.6|920.2|920.6|920.4|920.4|920.2|9182
1637768690000|2021-11-24 15:44:50|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|4785
1637768700000|2021-11-24 15:45:00|921|920.8|921|920.8|921.2|920.8|921|920.6|586
1637768720000|2021-11-24 15:45:20|920.8|920.6|920.2|920|920.8|920.6|920.2|920|1352
1637768730000|2021-11-24 15:45:30|920.4|920.2|920.6|920.2|920.6|920.2|920.2|920.2|801
1637768740000|2021-11-24 15:45:40|920.8|920.4|921.2|920.8|921.2|920.8|920.8|920.4|25
1637768750000|2021-11-24 15:45:50|921||921.2||921.2||921||0
1637768760000|2021-11-24 15:46:00|921|920.6|921|920.8|921.2|920.8|920.8|920.6|454
1637768770000|2021-11-24 15:46:10|920.8|920.6|920.8|920.6|921|920.6|920.8|920.6|355
1637768790000|2021-11-24 15:46:30|921|920.8|921|920.6|921|920.8|921|920.6|26
1637768850000|2021-11-24 15:47:30|921.2|920.8|921|920.8|921.4|921|921|920.6|1112
1637768860000|2021-11-24 15:47:40||920.6||920.6||920.6||920.6|414
1637768900000|2021-11-24 15:48:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|4422
1637768920000|2021-11-24 15:48:40|921|920.6|921.2|920.8|921.2|920.8|921|920.6|0
1637768930000|2021-11-24 15:48:50|921|920.6|920.6|920.2|921|920.6|920.4|920.2|11836
1637768960000|2021-11-24 15:49:20|920.8|920.4|920.8|920.4|920.8|920.6|920.8|920.4|2522
1637768970000|2021-11-24 15:49:30||920.6||920.4||920.6||920.4|2104
1637768980000|2021-11-24 15:49:40|920.6||920.6||920.6||920.6||852
1637768990000|2021-11-24 15:49:50|920.8|920.6|920.8|920.6|921|920.6|920.8|920.6|1263
1637769000000|2021-11-24 15:50:00|921|920.8|921.2|921|921.2|921|921|920.8|523
1637769010000|2021-11-24 15:50:10|921.4|921.2|921.8|921.4|921.8|921.4|921.4|921.2|36
1637769030000|2021-11-24 15:50:30|921.6|921.2|921.8|921.4|921.8|921.4|921.4|921.2|5160
1637769040000|2021-11-24 15:50:40|921.6||921.6||921.6||921.6||0
1637769050000|2021-11-24 15:50:50|||||||||439
1637769060000|2021-11-24 15:51:00|921.8|921.6|921.8|921.6|922|921.6|921.8|921.6|30
1637769070000|2021-11-24 15:51:10|||||||||42
1637769090000|2021-11-24 15:51:30|922|921.8|922|921.6|922|921.8|922|921.6|3778
1637769120000|2021-11-24 15:52:00|922.2|921.8|922|921.6|922.2|921.8|921.8|921.6|6134
1637769150000|2021-11-24 15:52:30||921.8||921.8||921.8||921.6|1381
1637769160000|2021-11-24 15:52:40|921.8|921.6|922|921.6|922|921.6|921.8|921.6|5949
1637769180000|2021-11-24 15:53:00|921.8|921.4|921.4|921.2|921.8|921.4|921.4|921.2|7230
1637769190000|2021-11-24 15:53:10|921.6||921.4||921.6||921.4||4210
1637769210000|2021-11-24 15:53:30|921.6|921.4|921.6|921.2|921.8|921.4|921.4|921.2|2717
1637769240000|2021-11-24 15:54:00|921.4|921.4|921.4|921.2|921.4|921.4|921.4|921.2|1727
1637769260000|2021-11-24 15:54:20|||||||||27
1637769270000|2021-11-24 15:54:30|921.6||921.6||921.6||921.6||618
1637769280000|2021-11-24 15:54:40|921.8|921.4|921.8|921.4|921.8|921.6|921.6|921.4|372
1637769300000|2021-11-24 15:55:00|922|921.6|922|921.8|922|921.8|922|921.6|2463
1637769330000|2021-11-24 15:55:30|921.8|921.6|922|921.6|922|921.6|921.8|921.6|5656
1637769350000|2021-11-24 15:55:50|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.2|5525
1637769360000|2021-11-24 15:56:00|921.8|921.6|922|921.8|922|921.8|921.8|921.6|3442
1637769370000|2021-11-24 15:56:10|922.2||922.2||922.2||922.2||377
1637769380000|2021-11-24 15:56:20|922||922.2||922.2||922||608
1637769400000|2021-11-24 15:56:40|922.4|922|922.2|922|922.4|922|922.2|922|0
1637769410000|2021-11-24 15:56:50|922.4||922.4||922.4||922.4||0
1637769420000|2021-11-24 15:57:00|922.6|922.2|922.4|922|922.6|922.4|922.4|922|6837
1637769430000|2021-11-24 15:57:10||922.2||922.2||922.2||922.2|1165
1637769440000|2021-11-24 15:57:20|922.6|922.4|922.6|922.2|922.8|922.4|922.6|922.2|0
1637769450000|2021-11-24 15:57:30||922.4||922.4||922.4||922.4|3
1637769470000|2021-11-24 15:57:50|922.8|922.6|923|922.6|923|922.6|922.8|922.6|1299
1637769480000|2021-11-24 15:58:00|922.8|922.8|923|922.6|923|922.8|922.8|922.6|0
1637769510000|2021-11-24 15:58:30|922.8|922.4|922.4|922.2|922.8|922.4|922.4|922.2|5389
1637769520000|2021-11-24 15:58:40|||||||||258
1637769530000|2021-11-24 15:58:50||922||922||922||922|218
1637769540000|2021-11-24 15:59:00||922.2||922.2||922.2||922|0
1637769550000|2021-11-24 15:59:10|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.2|430
1637769560000|2021-11-24 15:59:20|922.4|922.2|922|921.6|922.4|922.2|921.4|921.2|21111
1637769570000|2021-11-24 15:59:30|922.2|921.8|922.2|922|922.4|922|922|921.6|2617
1637769580000|2021-11-24 15:59:40|922|921.8|922.2|921.8|922.2|921.8|922|921.8|0
1637769590000|2021-11-24 15:59:50||922||921.8||922||921.8|1237
1637769610000|2021-11-24 16:00:10|922.4|922|922.4|922.2|922.6|922.2|922.4|922|3338
1637769620000|2021-11-24 16:00:20||922||922.2||922.2||922|2
1637769630000|2021-11-24 16:00:30|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|371
1637769640000|2021-11-24 16:00:40||922.6||922.6||922.6||922.4|0
1637769660000|2021-11-24 16:01:00|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|1440
1637769670000|2021-11-24 16:01:10|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|3
1637769680000|2021-11-24 16:01:20|922.2|922|922.4|922|922.4|922.2|922.2|922|813
1637769690000|2021-11-24 16:01:30||922.2||922.2||922.2||922|0
1637769700000|2021-11-24 16:01:40|922.6|922|922.8|922.4|922.8|922.4|922.6|922|3604
1637769710000|2021-11-24 16:01:50|922.6|922.2|923|922.6|923|922.6|922.6|922.2|0
1637769720000|2021-11-24 16:02:00|922.8|922.8|923|922.6|923|922.8|922.8|922.4|0
1637769730000|2021-11-24 16:02:10||922.8||922.8||922.8||922.8|173
1637769740000|2021-11-24 16:02:20|||||||||40
1637769770000|2021-11-24 16:02:50|922.8|922.6|923|922.6|923|922.6|922.8|922.6|5323
1637769780000|2021-11-24 16:03:00|922.8||923||923||922.8||38
1637769790000|2021-11-24 16:03:10||922.8||922.8||922.8||922.8|141
1637769800000|2021-11-24 16:03:20||922.6||922.8||922.8||922.6|46
1637769810000|2021-11-24 16:03:30|923.2||923.2||923.2||923.2||0
1637769870000|2021-11-24 16:04:30|923.4|923|923.4|923|923.4|923|923.2|923|900
1637769880000|2021-11-24 16:04:40|923.2||923.2||923.2||923.2||0
1637769890000|2021-11-24 16:04:50|||||||||2
1637769900000|2021-11-24 16:05:00|||||||||38
1637769920000|2021-11-24 16:05:20|923.4||923.2||923.4||923.2||281
1637769930000|2021-11-24 16:05:30|923.4|923.2|923.4|923.2|923.6|923.2|923.4|923.2|2333
1637769950000|2021-11-24 16:05:50|||||||||63
1637769960000|2021-11-24 16:06:00|923.6|923.4|924|923.6|924|923.6|923.6|923.4|414
1637770020000|2021-11-24 16:07:00|924.2|923.8|924.2|924|924.2|924|924.2|923.8|1529
1637770030000|2021-11-24 16:07:10|924|923.8|924|923.8|924|924|924|923.8|3947
1637770040000|2021-11-24 16:07:20|||||||||216
1637770060000|2021-11-24 16:07:40|924.2|924|924.2|924|924.2|924|924.2|924|122
1637770070000|2021-11-24 16:07:50|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|1652
1637770080000|2021-11-24 16:08:00|924.4||924.4||924.4||924.4||0
1637770090000|2021-11-24 16:08:10|||||||||24
1637770100000|2021-11-24 16:08:20|924.2|924|924.2|923.8|924.2|924|924.2|923.8|6874
1637770120000|2021-11-24 16:08:40|924.4|924|924.2|924|924.4|924|924.2|924|2110
1637770130000|2021-11-24 16:08:50|924.4|924.2|924.4|924|924.4|924.2|924.2|923.8|313
1637770160000|2021-11-24 16:09:20|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|38
1637770170000|2021-11-24 16:09:30|924.4||924.6||924.6||924.4||62
1637770180000|2021-11-24 16:09:40|924.4||924.6||924.6||924.4||0
1637770190000|2021-11-24 16:09:50|924.4|924|924.2|924|924.6|924|924.2|924|8989
1637770200000|2021-11-24 16:10:00|924|923.8|924|923.8|924|923.8|924|923.8|7145
1637770210000|2021-11-24 16:10:10|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|7040
1637770220000|2021-11-24 16:10:20|924||924||924||924||1111
1637770230000|2021-11-24 16:10:30||923.8||923.6||923.8||923.6|3910
1637770240000|2021-11-24 16:10:40|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|1539
1637770260000|2021-11-24 16:11:00|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637770270000|2021-11-24 16:11:10|923.4|923|923|922.8|923.6|923|923|922.8|3229
1637770290000|2021-11-24 16:11:30|922.8|922.6|923|922.6|923|922.6|922.8|922.6|3688
1637770300000|2021-11-24 16:11:40|922.8|922.4|922.8|922.6|922.8|922.6|922.6|922.4|1159
1637770350000|2021-11-24 16:12:30|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|2823
1637770370000|2021-11-24 16:12:50||922.6||922.4||922.6||922.4|4510
1637770380000|2021-11-24 16:13:00|922.6|922.2|922.4|922|922.6|922.2|922.4|922|8103
1637770400000|2021-11-24 16:13:20|922.6|922.2|922.6|922.2|922.6|922.4|922.6|922.2|26
1637770410000|2021-11-24 16:13:30|922.4|922|922.2|922|922.4|922|922.2|922|5248
1637770420000|2021-11-24 16:13:40|922|921.8|922|921.8|922|921.8|922|921.8|4722
1637770430000|2021-11-24 16:13:50|921.8|921.6|922|921.6|922|921.8|921.8|921.4|1332
1637770450000|2021-11-24 16:14:10|921.8||922||922||921.8||3602
1637770470000|2021-11-24 16:14:30||921.8||921.8||921.8||921.8|0
1637770480000|2021-11-24 16:14:40|||||||||1259
1637770500000|2021-11-24 16:15:00|922.2|922|922.4|922.2|922.4|922.2|922.2|922|10819
1637770510000|2021-11-24 16:15:10|922.2|922|922.2|921.8|922.2|922|922.2|921.8|2049
1637770520000|2021-11-24 16:15:20|922.4|922|922.6|922.2|922.6|922.4|922.4|922|6107
1637770550000|2021-11-24 16:15:50|922.8|922.4|923|922.6|923|922.6|922.8|922.4|1952
1637770560000|2021-11-24 16:16:00|922.8|922.8|922.6|922.4|922.8|922.8|922.6|922.4|4536
1637770570000|2021-11-24 16:16:10|922.8||922.8||922.8||922.8||0
1637770580000|2021-11-24 16:16:20|923|922.6|923|922.6|923|922.6|922.8|922.6|33
1637770590000|2021-11-24 16:16:30|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|1696
1637770610000|2021-11-24 16:16:50|923|922.6|922.8|922.6|923|922.8|922.8|922.6|4345
1637770630000|2021-11-24 16:17:10|923|922.8|923|922.8|923.4|923|923|922.6|9132
1637770640000|2021-11-24 16:17:20|923.2||923.2||923.2||923.2||0
1637770660000|2021-11-24 16:17:40||923||923||923||923|326
1637770670000|2021-11-24 16:17:50|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923|4824
1637770680000|2021-11-24 16:18:00||923.4||923.4||923.4||923.4|0
1637770690000|2021-11-24 16:18:10|||||||||500
1637770710000|2021-11-24 16:18:30|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.4|1483
1637770720000|2021-11-24 16:18:40|923.6|923.2|923.4|923.2|923.6|923.2|923.4|923|231
1637770730000|2021-11-24 16:18:50|923.6|923|923.2|922.8|923.6|923.2|923|922.8|11884
1637770740000|2021-11-24 16:19:00|923.4|923|923.6|923.2|923.6|923.2|923.4|922.8|8596
1637770760000|2021-11-24 16:19:20|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|955
1637770770000|2021-11-24 16:19:30|||||||||1565
1637770780000|2021-11-24 16:19:40|923.4||923.6||923.6||923.4||506
1637770790000|2021-11-24 16:19:50|||||||||14
1637827220000|2021-11-25 08:00:20|927.6|924.4|926.4|925.6|927.6|925.6|926|923.4|34370
1637827230000|2021-11-25 08:00:30|926.6|925.8|926.2|925.2|926.8|925.8|925.8|925|3910
1637827240000|2021-11-25 08:00:40|926|925|924.2|923.6|926.2|925|924.2|923.2|3369
1637827250000|2021-11-25 08:00:50|924.4|923.8|924.4|923.6|924.6|923.8|924.4|923.6|751
1637827270000|2021-11-25 08:01:10|924.2|923.4|924.4|923.4|924.6|923.4|924.2|923|1717
1637827280000|2021-11-25 08:01:20||923.2||923.2||923.2||923|0
1637827290000|2021-11-25 08:01:30||923||923.2||923.2||923|0
1637827320000|2021-11-25 08:02:00|924|923|923|922.4|924|923|922.8|922.4|7970
1637827340000|2021-11-25 08:02:20|922.8|922.2|922.4|921.4|922.8|922.2|921.6|921.4|17964
1637827350000|2021-11-25 08:02:30|922|921|921.8|921|922|921.4|921.6|921|4223
1637827370000|2021-11-25 08:02:50|922.2|921.4|922.4|921.4|922.6|921.4|922.2|921.4|2225
1637827400000|2021-11-25 08:03:20|922.2||922.4||922.4||922.2||0
1637827440000|2021-11-25 08:04:00|922.2||922.4||922.4||922.2||0
1637827450000|2021-11-25 08:04:10||921.6||921.6||921.6||921.6|0
1637827500000|2021-11-25 08:05:00|922.2|921.4|922.4|921.8|922.8|922.4|921.6|921.2|20171
1637827510000|2021-11-25 08:05:10|922.6||922.6||922.6||922.6||0
1637827520000|2021-11-25 08:05:20|922.2|921.6|920.8|920|922.2|921.6|920.6|920|17286
1637827530000|2021-11-25 08:05:30|921||921||921||921||0
1637827570000|2021-11-25 08:06:10|921.2|920.2|921.2|920.2|921.2|920.2|921.2|920.2|0
1637827580000|2021-11-25 08:06:20|921|920|921|920|921|920|921|920|0
1637827590000|2021-11-25 08:06:30|920.8||921||921||920.8||0
1637827600000|2021-11-25 08:06:40|920.8||921||921||920.8||0
1637827620000|2021-11-25 08:07:00|921.2|920.2|921|920|921.2|920.2|921|920|0
1637827640000|2021-11-25 08:07:20|921.2|920.2|921|920|921.2|920.2|921|920|0
1637827670000|2021-11-25 08:07:50|921.2|920.2|921|920|921.2|920.2|920.8|920|0
1637827680000|2021-11-25 08:08:00|920.8|920.2|920.8|920.2|921|920.2|920.8|920.2|0
1637827710000|2021-11-25 08:08:30|921|920.6|920.6|920.2|921|920.6|920.6|920.2|2652
1637827720000|2021-11-25 08:08:40|920.8||921||921||920.8||667
1637827730000|2021-11-25 08:08:50|921.2|920.4|921.2|920.4|921.2|920.4|921.2|920.4|0
1637827740000|2021-11-25 08:09:00|921|920.6|921.2|920.4|921.2|920.6|921|920.4|0
1637827750000|2021-11-25 08:09:10|921.6|920.8|922.2|921.4|922.2|921.4|921.2|920.8|17889
1637827760000|2021-11-25 08:09:20||921.6||921.8||921.8||921.6|0
1637827790000|2021-11-25 08:09:50|922.4|922|922.4|922|922.4|922|922.4|921.8|517
1637827800000|2021-11-25 08:10:00|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922|2317
1637827810000|2021-11-25 08:10:10|922.4|922|920.8|920.2|922.4|922|920.6|920|19034
1637827820000|2021-11-25 08:10:20|920.4||920.8||920.8||920.4||622
1637827840000|2021-11-25 08:10:40|921|920.4|921|920.6|921|920.6|921|920.4|2390
1637827850000|2021-11-25 08:10:50|921.2|920.8|921.4|920.6|921.4|920.8|921.2|920.4|543
1637827860000|2021-11-25 08:11:00|921.2|920.8|921.4|920.8|921.4|921|921.2|920.8|0
1637827880000|2021-11-25 08:11:20|921.6|921|921.2|920.6|922.4|921.8|921.2|920.4|16946
1637827890000|2021-11-25 08:11:30|921.4|920.8|921.4|921|921.4|921.2|921.4|920.8|299
1637827900000|2021-11-25 08:11:40|921.2|920.8|921.6|920.8|922.2|921.8|920.8|920|35011
1637827910000|2021-11-25 08:11:50|921.4|920.6|920.8|920.2|921.4|920.6|920.8|920|3599
1637827920000|2021-11-25 08:12:00|921|920.4|921.4|920.8|921.4|920.8|921|920.4|2533
1637827930000|2021-11-25 08:12:10|921.2|920.6|921.4|920.6|921.4|920.8|921.2|920.6|0
1637827940000|2021-11-25 08:12:20||920.8||920.6||920.8||920.6|0
1637827950000|2021-11-25 08:12:30||920.8||920.6||920.8||920.6|0
1637827960000|2021-11-25 08:12:40||920.8||921||921||920.8|0
1637827970000|2021-11-25 08:12:50|921.6|921.2|922.4|922|922.6|922.4|921.6|921.2|10045
1637827980000|2021-11-25 08:13:00|922.6|921.8|920.8|920.4|922.6|921.8|920.6|920.2|11375
1637827990000|2021-11-25 08:13:10||920.2||920.2||920.2||920.2|0
1637828000000|2021-11-25 08:13:20|921|920.4|921.6|921|921.8|921.4|921|920.4|7009
1637828010000|2021-11-25 08:13:30|921.4|920.8|921.6|921|921.6|921.2|921.2|920.8|0
1637828020000|2021-11-25 08:13:40|921.4|920.8|921.4|920.8|921.6|921|921.2|920.8|0
1637828030000|2021-11-25 08:13:50|921.6||921.6||921.6||921.4||0
1637828040000|2021-11-25 08:14:00|921.4|921|921.2|920.4|921.4|921|921|920.4|4709
1637828050000|2021-11-25 08:14:10|921|920.6|920.6|920|921.2|920.6|920.4|920|1627
1637828060000|2021-11-25 08:14:20|920.4||920.6||920.6||920.4||0
1637828070000|2021-11-25 08:14:30|920.4||920.6||920.6||920.4||0
1637828080000|2021-11-25 08:14:40|920.4|919.8|920|919.6|920.4|919.8|920|919.6|2850
1637828090000|2021-11-25 08:14:50|920.2|919.8|920.4|919.8|920.4|919.8|920.2|919.8|0
1637828100000|2021-11-25 08:15:00|920.6|920|920.6|920|920.6|920|920.4|919.8|0
1637828110000|2021-11-25 08:15:10|920.4|919.8|920.2|919.8|921|920.8|920.2|919.8|13055
1637828120000|2021-11-25 08:15:20|920|919.6|919.8|919.2|920.2|919.6|919.6|919.2|1323
1637828130000|2021-11-25 08:15:30|919.6|919|919.4|919|919.6|919|919.4|919|1144
1637828140000|2021-11-25 08:15:40|919.2|918.8|919|918.4|919.2|918.8|919|918.4|3013
1637828150000|2021-11-25 08:15:50|918.8|918.2|918.8|918.2|918.8|918.2|918.6|918.2|0
1637828160000|2021-11-25 08:16:00|919|918.4|919|918.4|919|918.4|918.8|918.4|0
1637828170000|2021-11-25 08:16:10|918.8|918.2|918.6|918|918.8|918.2|918.6|918|3139
1637828180000|2021-11-25 08:16:20|918.4|918.2|918.8|918.4|918.8|918.4|918.4|918.2|5903
1637828190000|2021-11-25 08:16:30|919|918.6|919.2|918.6|919.2|918.6|919|918.6|340
1637828200000|2021-11-25 08:16:40|919|918.4|918.6|918|919|918.4|918.4|918|2097
1637828210000|2021-11-25 08:16:50|918.4|917.8|918.8|918|918.8|918|918.4|917.8|856
1637828220000|2021-11-25 08:17:00|919|918.2|918.6|918|919|918.4|918.6|918|3119
1637828230000|2021-11-25 08:17:10|918.8|918.2|919.2|918.4|919.2|918.6|918.6|918.2|5745
1637828240000|2021-11-25 08:17:20|919|918.2|919.2|918.4|919.2|918.4|919|918.2|0
1637828250000|2021-11-25 08:17:30|919|918.2|918.2|917.6|919|918.2|918.2|917.6|5868
1637828260000|2021-11-25 08:17:40|918.6|917.8|918.4|917.8|918.6|918|918.4|917.6|10640
1637828270000|2021-11-25 08:17:50|918.2|917.6|918.2|917.6|918.2|917.6|918.2|917.6|1929
1637828280000|2021-11-25 08:18:00|918.4|917.8|917.8|917.2|918.4|917.8|917.6|917.2|4023
1637828290000|2021-11-25 08:18:10|917.6|917|917.6|917|917.6|917|917.6|917|0
1637828310000|2021-11-25 08:18:30|917.8|917.6|917.6|917.2|917.8|917.6|917.6|917|2500
1637828320000|2021-11-25 08:18:40|917.8|917.4|918.2|917.8|918.2|917.8|917.8|917.4|2166
1637828330000|2021-11-25 08:18:50|918|917.6|918.2|917.6|918.2|917.6|918|917.6|3793
1637828340000|2021-11-25 08:19:00|918|917.8|917.6|917.4|918.2|917.8|917.6|917.4|1202
1637828350000|2021-11-25 08:19:10|917.8|917.2|917.2|916.6|917.8|917.2|917.2|916.6|5519
1637828360000|2021-11-25 08:19:20|917.4|916.8|917|916.6|917.4|917|916.8|916.2|155
1637828370000|2021-11-25 08:19:30|916.8|916.8|917|916.6|917|916.8|916.8|916.6|4589
1637828380000|2021-11-25 08:19:40|916.8|916.8|917|916.6|917|916.8|916.8|916.6|6850
1637828390000|2021-11-25 08:19:50|916.8|916.4|916.6|916|916.8|916.4|916.4|916|1158
1637828400000|2021-11-25 08:20:00|916.4|916.2|916.4|916|916.6|916.2|916.4|916|0
1637828420000|2021-11-25 08:20:20|916.6|916.2|916.8|916.2|917|916.8|916.6|916|16857
1637828440000|2021-11-25 08:20:40|916.6||916.8||916.8||916.6||0
1637828450000|2021-11-25 08:20:50||916.4||916.4||916.4||916.4|0
1637828460000|2021-11-25 08:21:00|916.6|916.2|916.8|916.2|916.8|916.2|916.4|916.2|2855
1637828470000|2021-11-25 08:21:10|916.6|916.4|916.6|916.2|916.8|916.4|916.6|916.2|224
1637828480000|2021-11-25 08:21:20|916.4|916|916|915.8|916.4|916.2|916|915.8|16093
1637828490000|2021-11-25 08:21:30|915.8|915.6|916|915.4|916|915.6|915.8|915.4|152
1637828500000|2021-11-25 08:21:40|916.2|915.6|915.8|915.4|916.2|915.6|915.8|915.4|0
1637828510000|2021-11-25 08:21:50|915.6|915.2|915.8|915.2|915.8|915.2|915.6|915.2|94
1637828540000|2021-11-25 08:22:20|915.4||915.6||915.6||915.4||4395
1637828550000|2021-11-25 08:22:30|915.4|915|915.4|915.2|915.6|915.2|915.4|915|108
1637828560000|2021-11-25 08:22:40|915.6|915|915.8|915.4|915.8|915.4|915.4|915|5208
1637828570000|2021-11-25 08:22:50|916|915.6|916|915.4|916|915.6|916|915.4|1434
1637828610000|2021-11-25 08:23:30|915.8|915.2|915.6|915.2|915.8|915.2|915.6|915.2|3068
1637828620000|2021-11-25 08:23:40|915.8|915|916|915.6|916|915.6|915.8|915|1639
1637828630000|2021-11-25 08:23:50|915.8|915.4|916|915.4|916|915.4|915.8|915.4|1000
1637828670000|2021-11-25 08:24:30||915.6||915.6||915.8||915.6|3742
1637828680000|2021-11-25 08:24:40|915.8|915.4|915.4|915|916|915.4|915.4|915|8613
1637828690000|2021-11-25 08:24:50|915.6|915.4|915.8|915.4|916|915.8|915.6|915|23053
1637828700000|2021-11-25 08:25:00|915.6|915.2|915.2|915|915.8|915.2|915.2|915|4176
1637828710000|2021-11-25 08:25:10|915|914.8|915|914.4|915|914.8|914.8|914.4|3725
1637828720000|2021-11-25 08:25:20|914.8|914.2|914.6|914.2|914.8|914.4|914.6|914.2|1000
1637828730000|2021-11-25 08:25:30|914.8|914.4|915.2|915|915.4|915|914.8|914.2|8952
1637828740000|2021-11-25 08:25:40|915|914.8|914.8|914.2|915|914.8|914.4|914.2|10139
1637828750000|2021-11-25 08:25:50|914.6||914.6||914.6||914.6||0
1637828760000|2021-11-25 08:26:00|914.4|914|915.2|914.8|915.2|914.8|914.2|914|9420
1637828770000|2021-11-25 08:26:10|915.4|915|915|914.4|915.4|915|915|914.4|7976
1637828780000|2021-11-25 08:26:20|915.2|914.6|915.4|915|915.4|915.2|915.2|914.6|13239
1637828790000|2021-11-25 08:26:30|915.2|914.8|915.4|914.8|915.4|914.8|915|914.6|0
1637828810000|2021-11-25 08:26:50|915.2||915.2||915.2||915.2||0
1637828820000|2021-11-25 08:27:00|915.4|915|915|914.6|915.6|915.2|915|914.4|10403
1637828830000|2021-11-25 08:27:10|914.8|914.4|914.6|914|914.8|914.4|914.6|914|100
1637828860000|2021-11-25 08:27:40|914.8|914.2|914.8|914.4|914.8|914.6|914.8|914.2|5008
1637828870000|2021-11-25 08:27:50|915|914.6|915|914.4|915|914.8|915|914.4|1446
1637828880000|2021-11-25 08:28:00|914.8|914.6|915.2|914.6|915.4|915.2|914.8|914.4|25172
1637828890000|2021-11-25 08:28:10|915|915|914.4|914|915.2|915|914.4|914|9865
1637828900000|2021-11-25 08:28:20|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|1487
1637828920000|2021-11-25 08:28:40|914.4|914|914.4|914|914.4|914|914.2|914|3577
1637828930000|2021-11-25 08:28:50|914.2|913.8|914|913.6|914.2|913.8|914|913.6|8700
1637828950000|2021-11-25 08:29:10|913.8|913.4|913.8|913.4|914|913.4|913.6|913.4|8905
1637828960000|2021-11-25 08:29:20|913.6|913.2|913.8|913.2|913.8|913.2|913.6|913.2|1599
1637828970000|2021-11-25 08:29:30||913.4||913.2||913.4||913.2|0
1637828980000|2021-11-25 08:29:40||913.4||913.4||913.4||913.4|548
1637829000000|2021-11-25 08:30:00|914|913.6|913.6|913.2|914|913.6|913.6|913.2|6612
1637829010000|2021-11-25 08:30:10|913.4|913|913.2|912.8|913.4|913|912.8|912.6|7180
1637829020000|2021-11-25 08:30:20|||||||||1150
1637829030000|2021-11-25 08:30:30|913|912.6|912.6|912.4|913|912.6|912.4|912|12780
1637829040000|2021-11-25 08:30:40|912.4|912.2|912.4|912|912.4|912.2|912.4|912|429
1637829050000|2021-11-25 08:30:50|912.6|912.2|912.8|912.2|912.8|912.2|912.6|912|0
1637829060000|2021-11-25 08:31:00|912.6|912|912.6|912.2|912.6|912.4|912.6|912|850
1637829070000|2021-11-25 08:31:10|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|608
1637829080000|2021-11-25 08:31:20|913|912.6|913|912.6|913|912.8|912.8|912.6|12542
1637829090000|2021-11-25 08:31:30|913.2|912.8|913.2|912.6|913.2|913|912.8|912.6|5476
1637829100000|2021-11-25 08:31:40||912.8||912.8||912.8||912.8|0
1637829110000|2021-11-25 08:31:50|913.4|913|913.8|913.4|914|913.4|913.4|912.8|11066
1637829120000|2021-11-25 08:32:00|913.6|913.2|913.6|913.2|913.6|913.2|913.4|913.2|6891
1637829130000|2021-11-25 08:32:10|913.8|913.4|914.4|914|914.4|914.2|913.8|913.4|3395
1637829140000|2021-11-25 08:32:20|914.6|914.2|914.6|914.2|914.6|914.2|914.6|914.2|432
1637829150000|2021-11-25 08:32:30|914.8|914.4|914.4|914|915.2|915|914.4|914|20827
1637829160000|2021-11-25 08:32:40|914.6|913.8|914|913.6|914.6|913.8|914|913.6|6621
1637829170000|2021-11-25 08:32:50|913.8|913.4|914|913.4|914.2|913.4|913.8|913.4|802
1637829180000|2021-11-25 08:33:00|913.8||913.8||913.8||913.8||0
1637829190000|2021-11-25 08:33:10|913.6|913.2|913.4|913.2|913.6|913.2|913.4|913.2|1310
1637829200000|2021-11-25 08:33:20|913.6|913.4|913.8|913.2|913.8|913.4|913.6|913.2|4907
1637829210000|2021-11-25 08:33:30|914|913.4|914.2|913.8|914.4|914|914|913.4|8899
1637829240000|2021-11-25 08:34:00|914.4|914|914.4|913.8|914.8|914.2|914.2|913.8|5703
1637829250000|2021-11-25 08:34:10|914.2|914|914.4|914|914.4|914|914.2|913.8|12308
1637829260000|2021-11-25 08:34:20|914.6|914.2|914.8|914.4|914.8|914.4|914.6|914.2|770
1637829280000|2021-11-25 08:34:40|915|914.6|915|914.6|915|914.6|915|914.6|490
1637829300000|2021-11-25 08:35:00|914.8|914.4|914.6|914|914.8|914.4|914.4|914|5881
1637829330000|2021-11-25 08:35:30|914.4||914.4||914.4||914.4||0
1637829340000|2021-11-25 08:35:40||913.8||914||914||913.8|1000
1637829350000|2021-11-25 08:35:50|914.6|913.8|914|913.8|914.6|913.8|914|913.8|18234
1637829360000|2021-11-25 08:36:00|913.8|913.6|913.8|913.2|913.8|913.6|913.8|913.2|52839
1637829370000|2021-11-25 08:36:10|913.6|913.4|913.8|913.6|913.8|913.6|913.6|913.4|89267
1637829380000|2021-11-25 08:36:20||913.4||913.6||913.6||913.4|16713
1637829390000|2021-11-25 08:36:30|913.6|913.4|913.4|912.8|913.8|913.4|913.4|912.8|200
1637829400000|2021-11-25 08:36:40|913.6|913|913.6|913.2|913.6|913.4|913.6|913|1588
1637829410000|2021-11-25 08:36:50|913.4|913|913.2|912.6|913.4|913|913|912.6|1154
1637829420000|2021-11-25 08:37:00|913|912.8|913.6|913.4|913.6|913.4|913|912.8|27309
1637829430000|2021-11-25 08:37:10|913.8|913.6|913.8|913.6|913.8|913.6|913.8|913.4|7938
1637829440000|2021-11-25 08:37:20|914|913.4|913.8|913.4|914|913.4|913.8|913.4|10761
1637829450000|2021-11-25 08:37:30|||||||||100
1637829470000|2021-11-25 08:37:50||913.6||913.6||913.6||913.6|25429
1637829480000|2021-11-25 08:38:00|914|913.8|914.8|914.2|914.8|914.2|914|913.8|2617
1637829490000|2021-11-25 08:38:10|915|914.4|915|914.6|915|914.8|915|914.4|2800
1637829500000|2021-11-25 08:38:20|915.2|914.8|914.8|914.2|915.2|914.8|914.8|914.2|5157
1637829510000|2021-11-25 08:38:30|914.6||914.6||914.6||914.6||0
1637829520000|2021-11-25 08:38:40|||||||||274
1637829530000|2021-11-25 08:38:50|914.4||914.6||914.6||914.4||513
1637829540000|2021-11-25 08:39:00|914.8|914.4|915.2|914.6|915.2|914.6|914.8|914.4|1146
1637829550000|2021-11-25 08:39:10|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|0
1637829560000|2021-11-25 08:39:20|915.2|914.6|914.8|914.2|915.2|914.6|914.4|914.2|2882
1637829570000|2021-11-25 08:39:30|914.6|914.4|914.4|914|914.6|914.4|914.4|914|723
1637829580000|2021-11-25 08:39:40|914.6|914.2|914.6|914|914.8|914.2|914.6|914|0
1637829590000|2021-11-25 08:39:50|914.4||914.4||914.6||914.4||0
1637829600000|2021-11-25 08:40:00|914.2|913.8|914.4|913.8|914.4|913.8|914.2|913.8|0
1637829610000|2021-11-25 08:40:10|914.2|914|914.4|913.8|914.4|914|914.2|913.8|440
1637829650000|2021-11-25 08:40:50|914.2|913.6|914|913.4|914.2|913.6|913.8|913.4|2509
1637829660000|2021-11-25 08:41:00|913.8||913.8||913.8||913.8||103
1637829670000|2021-11-25 08:41:10|914|913.6|914|913.6|914|913.6|914|913.6|3075
1637829690000|2021-11-25 08:41:30|913.8||913.8||913.8||913.8||1604
1637829700000|2021-11-25 08:41:40|914||914.2||914.2||914||469
1637829710000|2021-11-25 08:41:50|914.4|913.8|914.8|914.4|915|914.6|914.4|913.8|3294
1637829720000|2021-11-25 08:42:00||914.2||914.2||914.2||914.2|0
1637829730000|2021-11-25 08:42:10|914.6||914.6||914.6||914.6||0
1637829740000|2021-11-25 08:42:20|914.8|914.4|915|914.6|915.2|914.6|914.8|914.4|0
1637829750000|2021-11-25 08:42:30|915.2||915||915.2||915||0
1637829760000|2021-11-25 08:42:40|914.8|914.4|915|914.4|915|914.4|914.6|914.2|1109
1637829770000|2021-11-25 08:42:50|914.8|914.2|915|914.4|915|914.4|914.8|914.2|0
1637829780000|2021-11-25 08:43:00|914.8|914.2|914.6|914.2|914.8|914.2|914.6|914.2|961
1637829800000|2021-11-25 08:43:20|914.4|914|914.6|914.2|914.6|914.2|914.2|913.8|1149
1637829810000|2021-11-25 08:43:30|914.4|914|914.2|913.8|914.6|914|914.2|913.8|0
1637829820000|2021-11-25 08:43:40|914.4|914|914.6|914|914.6|914|914|913.8|2237
1637829830000|2021-11-25 08:43:50|914.8|914.2|914.8|914.4|914.8|914.4|914.8|914.2|0
1637829850000|2021-11-25 08:44:10|915|914.6|915.4|914.8|915.4|914.8|915|914.4|0
1637829860000|2021-11-25 08:44:20|915.2|915|915.6|915.2|915.6|915.4|915.2|915|7982
1637829870000|2021-11-25 08:44:30|915.8|915.4|915.8|915.4|916|915.4|915.8|915.4|1692
1637829880000|2021-11-25 08:44:40|916||916||916||916||0
1637829900000|2021-11-25 08:45:00|916.2|915.6|915|914.4|916.2|915.6|915|914.4|9310
1637829910000|2021-11-25 08:45:10|914.8|914.6|915.2|914.6|915.2|914.6|914.8|914.6|0
1637829920000|2021-11-25 08:45:20|915|914.4|915.2|914.6|915.2|914.6|915|914.4|0
1637829930000|2021-11-25 08:45:30|915||915||915||915||0
1637829940000|2021-11-25 08:45:40||914.8||914.6||914.8||914.6|4000
1637829950000|2021-11-25 08:45:50|914.8|914.4|914.6|914.4|914.8|914.4|914.6|914.4|1282
1637829960000|2021-11-25 08:46:00|914.4|914.2|914.6|914.4|914.6|914.4|914.4|914.2|3600
1637829970000|2021-11-25 08:46:10|914.8|914.2|914.8|914.4|915|914.4|914.8|914.2|400
1637829980000|2021-11-25 08:46:20|915||914.8||915||914.8||0
1637829990000|2021-11-25 08:46:30|915|914.6|914.8|914.2|915.2|914.8|914.8|914.2|9946
1637830000000|2021-11-25 08:46:40||914.4||914.2||914.4||914.2|1000
1637830010000|2021-11-25 08:46:50|914.6|914|914.6|914.2|914.6|914.2|914.6|914|0
1637830020000|2021-11-25 08:47:00|914.4|914|914.2|913.6|914.6|914.4|914|913.4|14236
1637830030000|2021-11-25 08:47:10|914|913.4|913.8|913.4|914|913.4|913.8|913.4|0
1637830040000|2021-11-25 08:47:20|914|913.6|913.6|913.4|914|913.8|913.4|913|19195
1637830050000|2021-11-25 08:47:30|913.4|913.2|913.4|913|913.4|913.4|913.4|913|3076
1637830070000|2021-11-25 08:47:50|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|17188
1637830080000|2021-11-25 08:48:00|913.6|913.2|913.6|913.2|913.6|913.2|913.2|913|6360
1637830100000|2021-11-25 08:48:20|913.4|913|913|912.6|913.4|913|913|912.6|2851
1637830130000|2021-11-25 08:48:50|913.2|912.8|912.4|912.2|913.2|913|912.4|912.2|33188
1637830140000|2021-11-25 08:49:00|912.2|912|913.8|913.2|913.8|913.2|912.2|912|23310
1637830160000|2021-11-25 08:49:20||913.4||913.4||913.4||913.4|0
1637830170000|2021-11-25 08:49:30|913.6|913.2|913.6|913|913.8|913.2|913.4|913|1883
1637830180000|2021-11-25 08:49:40||913.2||913.2||913.2||913.2|0
1637830210000|2021-11-25 08:50:10|913.4|913|913.2|912.6|913.4|913|913|912.6|1630
1637830220000|2021-11-25 08:50:20|913||913.2||913.2||913||0
1637830230000|2021-11-25 08:50:30|913||913.2||913.2||913||0
1637830250000|2021-11-25 08:50:50|912.8||913.2||913.2||912.8||1670
1637830270000|2021-11-25 08:51:10|913||913||913||913||0
1637830280000|2021-11-25 08:51:20|912.8|912.4|912.8|912.2|913.2|912.4|912.4|912|13571
1637830290000|2021-11-25 08:51:30|913|912.4|913|912.6|913|912.6|913|912.4|2265
1637830300000|2021-11-25 08:51:40|913.2||913||913.2||913||2000
1637830310000|2021-11-25 08:51:50|913.2|912.8|913.4|913|913.4|913.2|913.2|912.6|9250
1637830320000|2021-11-25 08:52:00||912.8||912.8||912.8||912.8|0
1637830340000|2021-11-25 08:52:20|913.2||913.4||913.4||913.2||0
1637830370000|2021-11-25 08:52:50|913.2||913.2||913.2||913.2||0
1637830380000|2021-11-25 08:53:00|913.4|913|913.4|913|913.4|913|913.4|913|13
1637830390000|2021-11-25 08:53:10|913.6|913.2|914.2|913.8|914.2|913.8|913.6|913.2|724
1637830400000|2021-11-25 08:53:20|914.4||914.4||914.4||914.4||0
1637830420000|2021-11-25 08:53:40|914.6|914|914.8|914.2|914.8|914.2|914.6|914|500
1637830430000|2021-11-25 08:53:50|914.6||914.6||914.6||914.6||0
1637830440000|2021-11-25 08:54:00|914.8|914.4|915|914.4|915|914.4|914.8|914.4|1300
1637830450000|2021-11-25 08:54:10||914.6||914.8||914.8||914.6|46
1637830460000|2021-11-25 08:54:20|915.2|915|915.4|914.8|915.8|915.2|915.2|914.8|4146
1637830470000|2021-11-25 08:54:30|915.2|914.6|914.6|914.2|915.2|914.6|914.6|914.2|5135
1637830480000|2021-11-25 08:54:40|914.4|914|914.6|914|914.6|914|914.4|914|0
1637830490000|2021-11-25 08:54:50|914.4|913.8|914|913.4|914.4|913.8|913.8|913.4|1003
1637830500000|2021-11-25 08:55:00|913.8|913.2|913.8|913.4|914|913.4|913.8|913.2|0
1637830510000|2021-11-25 08:55:10||913.2||913.2||913.2||913.2|0
1637830530000|2021-11-25 08:55:30|914|913.4|913.8|913.2|914|913.6|913.8|913.2|1509
1637830540000|2021-11-25 08:55:40|914|913.4|914.2|913.6|914.2|913.6|914|913.4|0
1637830550000|2021-11-25 08:55:50|914|913.4|913.8|913.4|914.2|913.6|913.8|913.4|0
1637830560000|2021-11-25 08:56:00|914||914||914||914||0
1637830570000|2021-11-25 08:56:10|914.2|913.6|914.2|913.6|914.4|914|914.2|913.4|1692
1637830580000|2021-11-25 08:56:20|914.4|913.8|914.6|914.2|914.6|914.2|914.4|913.8|2947
1637830600000|2021-11-25 08:56:40|914.8|914.4|915|914.6|915|914.6|914.8|914.2|486
1637830610000|2021-11-25 08:56:50||914.4||914.4||914.4||914.4|0
1637830620000|2021-11-25 08:57:00||914.6||914.6||914.6||914.6|0
1637830630000|2021-11-25 08:57:10|915.2|914.8|915.4|915|915.4|915|915.2|914.8|475
1637830650000|2021-11-25 08:57:30|915.6|915.2|916|915.6|916|915.6|915.6|915|1188
1637830660000|2021-11-25 08:57:40|915.8|915.8|915.8|915.4|915.8|915.8|915.8|915.4|2
1637830670000|2021-11-25 08:57:50|915.6|915.2|915.6|915|915.6|915.2|915.4|915|6437
1637830680000|2021-11-25 08:58:00|915.4|915.2|915.2|914.8|915.6|915.2|915.2|914.8|11034
1637830690000|2021-11-25 08:58:10|915|914.6|915|914.6|915|914.6|915|914.6|0
1637830700000|2021-11-25 08:58:20|||||||||700
1637830720000|2021-11-25 08:58:40|915.2|914.8|915.4|915|915.4|915|915.2|914.8|0
1637830740000|2021-11-25 08:59:00|915.6|915.2|915.8|915.4|915.8|915.6|915.6|915|1821
1637830750000|2021-11-25 08:59:10|916||916||916||916||0
1637830760000|2021-11-25 08:59:20|916.2|915.6|916.2|915.8|916.2|915.8|916|915.6|0
1637830770000|2021-11-25 08:59:30|916.4|915.6|916.4|916|916.6|916|916.4|915.6|0
1637830780000|2021-11-25 08:59:40|916.6|915.8|916.2|915.8|916.6|915.8|916.2|915.8|1540
1637830790000|2021-11-25 08:59:50|916.4|916|916.2|915.8|916.4|916|916.2|915.8|3726
1637830800000|2021-11-25 09:00:00|916.4||916.4||916.4||916.2||0
1637830810000|2021-11-25 09:00:10|916.6|916|916.6|916|916.8|916.4|916.6|916|1428
1637830820000|2021-11-25 09:00:20||916.2||916||916.2||916|0
1637830830000|2021-11-25 09:00:30|916.4|916.2|916|915.4|916.4|916.2|915.8|915.4|4083
1637830840000|2021-11-25 09:00:40|915.8||916||916||915.8||0
1637830850000|2021-11-25 09:00:50||915.6||915.6||915.6||915.6|0
1637830880000|2021-11-25 09:01:20|916.2|916|916.2|915.8|916.4|916.2|916|915.6|16884
1637830890000|2021-11-25 09:01:30||916||916||916||916|0
1637830900000|2021-11-25 09:01:40|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|1684
1637830910000|2021-11-25 09:01:50|916.8|916.4|917|916.4|917|916.4|916.8|916.4|0
1637830920000|2021-11-25 09:02:00|917.2|916.6|917.4|916.8|917.4|917.2|917|916.6|1638
1637830930000|2021-11-25 09:02:10|917.2|917|917.6|917|917.6|917|917.2|917|0
1637830940000|2021-11-25 09:02:20|917.4|916.8|917.6|917.2|917.6|917.2|917.4|916.8|0
1637830950000|2021-11-25 09:02:30|917.4|917.4|918|917.4|918|917.4|917.4|917.4|1185
1637830960000|2021-11-25 09:02:40|917.8|917.6|918|917.6|918.2|917.6|917.8|917.6|0
1637830970000|2021-11-25 09:02:50|918.2|917.8|918|917.6|918.2|917.8|918|917.6|0
1637831030000|2021-11-25 09:03:50|917.8|917.4|917.4|916.8|917.8|917.4|917.2|916.8|32235
1637831040000|2021-11-25 09:04:00|917.2|916.6|918|917.4|918|917.4|917|916.6|3149
1637831050000|2021-11-25 09:04:10|917.8|917.2|917.8|917.2|917.8|917.2|917.6|917.2|0
1637831060000|2021-11-25 09:04:20|917.6||917.8||917.8||917.6||3070
1637831070000|2021-11-25 09:04:30|917.6||917.8||917.8||917.6||0
1637831080000|2021-11-25 09:04:40|917.6|917.4|917.8|917.2|917.8|917.4|917.6|917.2|1285
1637831090000|2021-11-25 09:04:50|917.6|917|917.6|917|917.6|917|917.6|917|0
1637831120000|2021-11-25 09:05:20|917.8|917.2|917.8|917.2|918|917.6|917.8|917.2|196
1637831130000|2021-11-25 09:05:30|917.6|917.4|918|917.4|918|917.4|917.6|917.4|0
1637831140000|2021-11-25 09:05:40|917.8|917.2|917.6|917.2|917.8|917.2|917.6|917.2|0
1637831150000|2021-11-25 09:05:50|917.4|917|917.6|917|917.6|917|917.4|917|0
1637831160000|2021-11-25 09:06:00|917.4|917.2|917.6|917|917.6|917.2|917.4|917|0
1637831190000|2021-11-25 09:06:30|917.4|916.8|916.4|916.2|917.4|916.8|916.2|916|10772
1637831200000|2021-11-25 09:06:40|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|1085
1637831210000|2021-11-25 09:06:50|916.6|916.2|917|916.6|917|916.6|916.4|916|6758
1637831220000|2021-11-25 09:07:00|917.2|916.4|917|916.6|917.2|916.6|917|916.4|159
1637831230000|2021-11-25 09:07:10|917.2|916.8|917.4|917|917.6|917|917.2|916.8|0
1637831240000|2021-11-25 09:07:20|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1637831250000|2021-11-25 09:07:30|917.4|917|917.4|917|917.6|917|917.4|917|0
1637831260000|2021-11-25 09:07:40|917.6|917.2|917.8|917.2|917.8|917.2|917.6|917.2|0
1637831270000|2021-11-25 09:07:50|918|917.4|918|917.6|918|917.8|918|917.4|1876
1637831300000|2021-11-25 09:08:20|917.8|917.4|917.6|917.2|917.8|917.4|917.6|917.2|3949
1637831310000|2021-11-25 09:08:30|917.8|917.4|918.2|917.8|918.2|917.8|917.8|917.4|2518
1637831320000|2021-11-25 09:08:40||917.6||917.8||917.8||917.6|0
1637831340000|2021-11-25 09:09:00|918.4||918.4||918.4||918.4||4685
1637831380000|2021-11-25 09:09:40||918||918||918||918|23609
1637831390000|2021-11-25 09:09:50|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|3535
1637831400000|2021-11-25 09:10:00|918.4|918|918.6|918.2|918.6|918.2|918.2|917.8|17671
1637831410000|2021-11-25 09:10:10|||||||||3613
1637831420000|2021-11-25 09:10:20|918.4|918|918.6|918.2|918.6|918.2|918.4|918|23
1637831430000|2021-11-25 09:10:30|918.4|918|918.6|918|918.6|918|918.2|918|4773
1637831440000|2021-11-25 09:10:40||918.2||918.2||918.2||918.2|0
1637831460000|2021-11-25 09:11:00|918.4|918|918.4|918|918.4|918|918.4|918|2843
1637831470000|2021-11-25 09:11:10||917.8||917.8||917.8||917.8|0
1637831490000|2021-11-25 09:11:30|918.2||918||918.2||918||0
1637831510000|2021-11-25 09:11:50|918.2|917.6|917.8|917.6|918.2|917.6|917.8|917.6|4333
1637831520000|2021-11-25 09:12:00|917.6|917.4|917.6|917|917.6|917.4|917.6|917|1937
1637831530000|2021-11-25 09:12:10|917.4|917.2|917.6|917|917.6|917.2|917.4|917|0
1637831540000|2021-11-25 09:12:20|917.4|916.8|917.4|916.8|917.4|916.8|917.4|916.8|0
1637831550000|2021-11-25 09:12:30|917.2|916.6|917|916.6|917.2|916.6|916.8|916.4|2329
1637831560000|2021-11-25 09:12:40|917.2|916.8|917.4|916.8|917.4|916.8|917.2|916.8|2127
1637831570000|2021-11-25 09:12:50|917.6|917|917.4|917|917.6|917|917.4|917|0
1637831580000|2021-11-25 09:13:00|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|0
1637831600000|2021-11-25 09:13:20||917||917||917.2||917|0
1637831610000|2021-11-25 09:13:30||917.2||917.2||917.2||917.2|0
1637831630000|2021-11-25 09:13:50|917.4|917|917.6|917|917.6|917.2|917.4|917|27
1637831640000|2021-11-25 09:14:00|917.4|916.8|917.4|917|917.4|917|917.4|916.8|0
1637831650000|2021-11-25 09:14:10|917.6|916.8|918|917.6|918|917.6|917.4|916.8|625
1637831660000|2021-11-25 09:14:20|918.2|917.8|918.4|917.8|918.4|918|918.2|917.8|0
1637831670000|2021-11-25 09:14:30|918.2|918|918.4|917.8|918.4|918|918.2|917.8|7529
1637831680000|2021-11-25 09:14:40|918.2|917.6|918|917.6|918.2|917.8|918|917.6|0
1637831690000|2021-11-25 09:14:50|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1637831700000|2021-11-25 09:15:00||917.6||917.8||917.8||917.6|0
1637831710000|2021-11-25 09:15:10|918.4||918.4||918.4||918.4||0
1637831720000|2021-11-25 09:15:20||918||918||918||917.8|27
1637831730000|2021-11-25 09:15:30|918.6|917.8|918.6|918.2|918.6|918.2|918.6|917.8|1945
1637831740000|2021-11-25 09:15:40|918.8|918.4|918.8|918.4|919|918.6|918.8|918.4|1000
1637831760000|2021-11-25 09:16:00|919||919||919||919||0
1637831770000|2021-11-25 09:16:10|918.8||918.8||918.8||918.8||0
1637831790000|2021-11-25 09:16:30|919|918.6|919|918.6|919|918.6|919|918.4|27
1637831820000|2021-11-25 09:17:00||918.8||918.8||918.8||918.8|0
1637831830000|2021-11-25 09:17:10|919.2|919|919.6|919.2|919.8|919.2|919.2|919|4373
1637831850000|2021-11-25 09:17:30|919.8||919.8||919.8||919.8||0
1637831860000|2021-11-25 09:17:40|919.4|919.4|919|918.6|919.8|919.4|919|918.6|9038
1637831870000|2021-11-25 09:17:50|918.8|918.4|918.8|918.4|918.8|918.4|918.4|918|6369
1637831880000|2021-11-25 09:18:00|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|229
1637831890000|2021-11-25 09:18:10|918.4|918|918.6|918.2|918.6|918.2|918.4|917.8|0
1637831920000|2021-11-25 09:18:40|918.8|918.4|918.8|918.6|919|918.6|918.8|918.4|3758
1637831930000|2021-11-25 09:18:50|918.6|918.4|918.8|918.4|918.8|918.6|918.6|918.4|2274
1637831950000|2021-11-25 09:19:10|918.6|918.6|918.4|918|918.8|918.6|918.4|918|4167
1637831960000|2021-11-25 09:19:20||918.2||918.2||918.2||918.2|0
1637832000000|2021-11-25 09:20:00|918.6|918.4|919.2|918.6|919.2|918.6|918.6|918.4|3121
1637832010000|2021-11-25 09:20:10|919.4|918.8|919.4|919|919.4|919|919.4|918.8|0
1637832020000|2021-11-25 09:20:20||918.8||919||919||918.8|500
1637832030000|2021-11-25 09:20:30|919.2|918.8|919.2|918.8|919.2|918.8|919|918.6|0
1637832040000|2021-11-25 09:20:40||918.6||918.6||918.8||918.6|0
1637832050000|2021-11-25 09:20:50||918.8||918.6||918.8||918.6|0
1637832060000|2021-11-25 09:21:00||918.8||918.8||918.8||918.6|0
1637832110000|2021-11-25 09:21:50|919.4|919|919.4|919|919.4|919|919.4|919|0
1637832120000|2021-11-25 09:22:00|919.6|919.2|919.6|919.2|919.8|919.6|919.6|919|6863
1637832130000|2021-11-25 09:22:10|919.4|919|919.2|918.8|919.4|919|919.2|918.8|2815
1637832150000|2021-11-25 09:22:30|919||919||919||919||0
1637832160000|2021-11-25 09:22:40|||||||||1085
1637832170000|2021-11-25 09:22:50|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|51
1637832180000|2021-11-25 09:23:00|919|918.4|918.6|918.2|919|918.4|918.4|918.2|5918
1637832190000|2021-11-25 09:23:10|918.4||918.6||918.6||918.4||0
1637832200000|2021-11-25 09:23:20|918.4||918.4||918.4||918.4||0
1637832220000|2021-11-25 09:23:40|918.2|918|918|917.6|918.2|918|918|917.6|1300
1637832270000|2021-11-25 09:24:30|917.8|917.4|917.6|917.2|917.8|917.4|917.4|917|7052
1637832300000|2021-11-25 09:25:00|917.8|917.4|918.4|917.8|918.4|918|917.8|917.4|2754
1637832310000|2021-11-25 09:25:10|918.2|917.6|917.8|917.4|918.4|917.8|917.8|917.4|0
1637832320000|2021-11-25 09:25:20|918|917.6|918|917.6|918|917.6|918|917.6|0
1637832330000|2021-11-25 09:25:30|918.2|917.8|918.2|917.6|918.2|917.8|918.2|917.6|0
1637832340000|2021-11-25 09:25:40|918|917.8|918.2|917.8|918.2|917.8|918|917.8|0
1637832380000|2021-11-25 09:26:20||918||918||918||918|0
1637832390000|2021-11-25 09:26:30|918.4|917.8|918.2|917.8|918.4|917.8|917.8|917.6|3184
1637832400000|2021-11-25 09:26:40||917.6||917.6||917.6||917.6|0
1637832410000|2021-11-25 09:26:50||917.8||917.8||917.8||917.8|0
1637832420000|2021-11-25 09:27:00||917.6||917.8||917.8||917.6|0
1637832520000|2021-11-25 09:28:40|918.4|918|918.4|918|918.4|918.2|918.4|918|829
1637832540000|2021-11-25 09:29:00|918.6|918.2|918.8|918.6|918.8|918.6|918.6|918|1251
1637832550000|2021-11-25 09:29:10|919||919||919||919||0
1637832600000|2021-11-25 09:30:00|||||||||1180
1637832620000|2021-11-25 09:30:20|919.2||919||919.2||919||0
1637832630000|2021-11-25 09:30:30|919.2|918.8|919.4|919|919.4|919|919.2|918.8|3579
1637832640000|2021-11-25 09:30:40|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919|1141
1637832650000|2021-11-25 09:30:50|920|919.8|920.6|920.2|920.6|920.2|920|919.8|3056
1637832670000|2021-11-25 09:31:10|||||||||300
1637832680000|2021-11-25 09:31:20|920.8|920.4|921|920.6|921|920.8|920.8|920.4|3870
1637832700000|2021-11-25 09:31:40||920.8||920.8||920.8||920.8|0
1637832720000|2021-11-25 09:32:00|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|374
1637832730000|2021-11-25 09:32:10|920.6|920.4|920.2|919.8|920.6|920.4|920|919.8|7624
1637832740000|2021-11-25 09:32:20|920||920||920||920||2564
1637832750000|2021-11-25 09:32:30|920.2|920|920.6|920|920.8|920.4|920.2|920|6114
1637832760000|2021-11-25 09:32:40|920.8|920.2|920.8|920.2|920.8|920.2|920.6|920.2|0
1637832770000|2021-11-25 09:32:50||920.4||920.4||920.4||920.4|0
1637832850000|2021-11-25 09:34:10|921|920.6|921|920.6|921.2|920.8|921|920.4|9706
1637832880000|2021-11-25 09:34:40||920.8||920.8||920.8||920.8|0
1637832890000|2021-11-25 09:34:50|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|2581
1637832900000|2021-11-25 09:35:00|920.6|920.4|920.6|920.2|920.6|920.4|920.4|920.2|664
1637832960000|2021-11-25 09:36:00|920.4||920.4||920.4||920.4||530
1637832980000|2021-11-25 09:36:20|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|1707
1637833000000|2021-11-25 09:36:40||920.4||920.4||920.4||920.4|0
1637833010000|2021-11-25 09:36:50|920.8|920.6|921.2|920.8|921.2|920.8|920.8|920.6|2278
1637833020000|2021-11-25 09:37:00||921||920.8||921||920.8|0
1637833030000|2021-11-25 09:37:10|921.4|921|921.4|921|921.6|921.2|921.4|921|2520
1637833040000|2021-11-25 09:37:20|921.6||921.6||921.6||921.4||0
1637833050000|2021-11-25 09:37:30||921.2||921.2||921.2||921.2|455
1637833060000|2021-11-25 09:37:40|921.4|921|921.2|920.8|921.4|921|921|920.8|10049
1637833070000|2021-11-25 09:37:50|921|920.6|920.8|920.4|921|920.6|920.8|920.4|4907
1637833120000|2021-11-25 09:38:40|921|920.8|921.6|921.2|921.6|921.4|921|920.8|23329
1637833140000|2021-11-25 09:39:00||921.4||921.2||921.4||921.2|7759
1637833150000|2021-11-25 09:39:10|921.4|921|921.2|920.8|921.6|921.2|921.2|920.8|34377
1637833160000|2021-11-25 09:39:20|921|920.6|921.2|920.8|921.2|920.8|921|920.6|0
1637833170000|2021-11-25 09:39:30|921.4|921|921.6|921.2|921.6|921.4|921.4|920.8|44196
1637833230000|2021-11-25 09:40:30|921.8|921.4|922.2|921.8|922.2|921.8|921.8|921.4|2276
1637833240000|2021-11-25 09:40:40|922|921.6|921.8|921.6|922|921.6|921.8|921.4|19
1637833250000|2021-11-25 09:40:50|922||922||922||921.8||0
1637833270000|2021-11-25 09:41:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1637833310000|2021-11-25 09:41:50|922.4|922|922.4|922|922.4|922|922.4|922|3761
1637833320000|2021-11-25 09:42:00||922.2||922.2||922.2||922.2|0
1637833340000|2021-11-25 09:42:20|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|200
1637833360000|2021-11-25 09:42:40|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|3180
1637833370000|2021-11-25 09:42:50|922.4|922|922.2|921.8|922.4|922|922.2|921.8|5404
1637833390000|2021-11-25 09:43:10|922|921.6|922|921.4|922|921.6|921.8|921.4|4111
1637833400000|2021-11-25 09:43:20||921.6||921.6||921.6||921.6|0
1637833420000|2021-11-25 09:43:40|922.2||922||922.2||922||0
1637833450000|2021-11-25 09:44:10|||||||||17
1637833460000|2021-11-25 09:44:20|921.8|921.4|922|921.4|922|921.4|921.6|921.4|1772
1637833470000|2021-11-25 09:44:30|921.8||921.8||922||921.8||500
1637833490000|2021-11-25 09:44:50|922||922||922||922||0
1637833500000|2021-11-25 09:45:00|921.8|921.6|922.2|921.8|922.2|921.8|921.8|921.6|0
1637833510000|2021-11-25 09:45:10|922|921.6|922|921.6|922|921.6|921.8|921.6|1354
1637833530000|2021-11-25 09:45:30|922.2|921.8|922.6|922.2|922.6|922.2|922.2|921.6|1216
1637833540000|2021-11-25 09:45:40||922||922.2||922.2||922|18
1637833560000|2021-11-25 09:46:00|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1637833570000|2021-11-25 09:46:10|923|922.6|922.8|922.4|923|922.6|922.6|922.2|266
1637833580000|2021-11-25 09:46:20|923||922.8||923||922.8||0
1637833590000|2021-11-25 09:46:30|923||922.8||923||922.8||0
1637833600000|2021-11-25 09:46:40|923||922.8||923||922.8||0
1637833610000|2021-11-25 09:46:50|923||922.8||923||922.8||0
1637833620000|2021-11-25 09:47:00|923||922.8||923||922.8||0
1637833630000|2021-11-25 09:47:10|923|922.6|923|922.6|923|922.6|923|922.6|0
1637833650000|2021-11-25 09:47:30||922.8||922.6||922.8||922.6|0
1637833670000|2021-11-25 09:47:50|923.2|922.8|923.4|922.8|923.4|923|923|922.8|10300
1637833680000|2021-11-25 09:48:00|923.2||923.2||923.2||923||7954
1637833700000|2021-11-25 09:48:20||923||923||923||923|0
1637833710000|2021-11-25 09:48:30|923|922.8|923.2|922.8|923.2|922.8|923|922.8|100
1637833720000|2021-11-25 09:48:40|923.4|923|923.6|923.2|923.6|923.2|923.4|923|1135
1637833730000|2021-11-25 09:48:50|923.4|923|923.6|923|923.6|923|923.4|923|0
1637833740000|2021-11-25 09:49:00|923.4|922.8|923.2|923|923.6|923|923.2|922.8|0
1637833750000|2021-11-25 09:49:10|923.4|923.2|923.6|923.2|923.6|923.4|923.4|923.2|1701
1637833790000|2021-11-25 09:49:50|923.8|923.4|923.6|923.4|923.8|923.6|923.6|923.4|1620
1637833800000|2021-11-25 09:50:00|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.4|151
1637833810000|2021-11-25 09:50:10|924|923.8|923.8|923.6|924|923.8|923.8|923.6|1171
1637833820000|2021-11-25 09:50:20|923.6|923.4|923.6|923.2|923.6|923.4|923.4|923.2|5644
1637833830000|2021-11-25 09:50:30|923.4|922.8|923.2|922.8|923.4|923|923|922.8|18469
1637833850000|2021-11-25 09:50:50|923.4|923|923.6|923.2|923.8|923.4|923.4|922.8|2479
1637833870000|2021-11-25 09:51:10|923.4|923|923.4|923|923.4|923|923.2|922.8|4594
1637833890000|2021-11-25 09:51:30|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637833910000|2021-11-25 09:51:50|923.8||923.6||923.8||923.6||0
1637833920000|2021-11-25 09:52:00|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|504
1637833930000|2021-11-25 09:52:10|924|923.6|923.6|923.4|924|923.6|923.6|923.4|5714
1637833940000|2021-11-25 09:52:20|923.8||923.8||923.8||923.8||0
1637833960000|2021-11-25 09:52:40|923.6||923.6||923.6||923.6||0
1637833970000|2021-11-25 09:52:50|923.8||923.6||923.8||923.6||17
1637833980000|2021-11-25 09:53:00|923.8||923.8||923.8||923.8||0
1637834010000|2021-11-25 09:53:30|923.6||923.6||923.6||923.6||0
1637834020000|2021-11-25 09:53:40|923.8||923.8||923.8||923.8||0
1637834040000|2021-11-25 09:54:00|924|923.6|924|923.8|924|923.8|924|923.6|10277
1637834050000|2021-11-25 09:54:10|923.8|923.6|923.4|923|923.8|923.8|923.4|923|8154
1637834060000|2021-11-25 09:54:20|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|619
1637834110000|2021-11-25 09:55:10|923.6|923.2|923.2|922.8|923.8|923.2|923|922.8|6678
1637834130000|2021-11-25 09:55:30||923||922.8||923||922.8|0
1637834160000|2021-11-25 09:56:00|923||923||923||923||2595
1637834170000|2021-11-25 09:56:10|923.2|922.6|923.6|923.2|923.6|923.2|923.2|922.6|5351
1637834230000|2021-11-25 09:57:10|923.4|923|923.2|922.8|923.4|923|923.2|922.8|38
1637834250000|2021-11-25 09:57:30|923|922.6|923|922.6|923|922.6|922.8|922.6|8704
1637834260000|2021-11-25 09:57:40|922.8|922.4|922.8|922.6|922.8|922.6|922.6|922.4|5102
1637834270000|2021-11-25 09:57:50|922.6|922.4|922.6|922.2|922.8|922.4|922.4|922.2|3962
1637834280000|2021-11-25 09:58:00|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1637834300000|2021-11-25 09:58:20|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|1246
1637834310000|2021-11-25 09:58:30|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1637834390000|2021-11-25 09:59:50|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|3885
1637834400000|2021-11-25 10:00:00|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1637834440000|2021-11-25 10:00:40|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922.2|1200
1637834450000|2021-11-25 10:00:50|922.2|922|922.2|922|922.2|922|922|921.8|4029
1637834470000|2021-11-25 10:01:10|922|921.8|922.2|921.8|922.2|921.8|922|921.8|10
1637834480000|2021-11-25 10:01:20|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|807
1637834490000|2021-11-25 10:01:30|921.6||921.6||921.6||921.6||0
1637834510000|2021-11-25 10:01:50|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|2113
1637834530000|2021-11-25 10:02:10|922|921.6|922.2|921.8|922.2|921.8|922|921.6|0
1637834540000|2021-11-25 10:02:20|922|921.6|922|921.6|922.2|921.8|922|921.6|1538
1637834550000|2021-11-25 10:02:30|922.2|921.8|922.2|921.8|922.2|921.8|922|921.6|0
1637834560000|2021-11-25 10:02:40|922.4|922|922.2|921.8|922.4|922|922.2|921.8|0
1637834570000|2021-11-25 10:02:50|922.4|922|922.4|922|922.4|922|922.4|922|0
1637834580000|2021-11-25 10:03:00|922.2|921.8|922.2|921.8|922.4|921.8|922|921.8|2771
1637834590000|2021-11-25 10:03:10|922|921.6|921.8|921.4|922|921.6|921.8|921.4|620
1637834620000|2021-11-25 10:03:40|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1637834680000|2021-11-25 10:04:40|||||||||100
1637834730000|2021-11-25 10:05:30|921.4|921.4|921.4|921.2|921.4|921.4|921.4|921.2|4476
1637834740000|2021-11-25 10:05:40|921.6|921|921.6|921.4|921.6|921.4|921.6|921|3613
1637834760000|2021-11-25 10:06:00|921.4|921.2|921.6|921.4|921.6|921.4|921.4|921.2|1885
1637834770000|2021-11-25 10:06:10|921.4|921.2|921|920.6|921.4|921.2|920.8|920.6|26071
1637834790000|2021-11-25 10:06:30|921.2|920.8|921.2|920.8|921.2|921|921.2|920.8|227
1637834800000|2021-11-25 10:06:40|921||921.2||921.2||921||0
1637834820000|2021-11-25 10:07:00|921.4|921|921.8|921.4|922|921.6|921.4|921|5363
1637834840000|2021-11-25 10:07:20|922|921.6|922.2|921.8|922.2|921.8|922|921.6|1438
1637834850000|2021-11-25 10:07:30|922.4|922|922.4|922|922.4|922|922.2|921.8|0
1637834870000|2021-11-25 10:07:50|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1637834880000|2021-11-25 10:08:00|922.8|922.4|922.4|922|922.8|922.4|922.4|922|547
1637834890000|2021-11-25 10:08:10|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|0
1637834900000|2021-11-25 10:08:20|922.4||922.6||922.6||922.4||0
1637834910000|2021-11-25 10:08:30|922.4||922.4||922.6||922.4||209
1637834920000|2021-11-25 10:08:40|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|0
1637834930000|2021-11-25 10:08:50|922.6|922.2|922.4|922|922.6|922.2|922.2|922|50
1637834940000|2021-11-25 10:09:00|922.6|922.2|922.4|922.2|922.6|922.4|922.4|922.2|1841
1637834950000|2021-11-25 10:09:10|922.6|922.4|922.6|922.2|922.8|922.4|922.6|922.2|800
1637834960000|2021-11-25 10:09:20|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|21
1637834970000|2021-11-25 10:09:30|923|922.2|922.4|922.2|923|922.2|922.4|922.2|1521
1637834980000|2021-11-25 10:09:40|||||||||1156
1637834990000|2021-11-25 10:09:50|922.2|922|922.2|921.8|922.2|922|922|921.8|3051
1637835000000|2021-11-25 10:10:00|922|921.6|921.8|921.4|922|921.6|921.8|921.4|1313
1637835010000|2021-11-25 10:10:10|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921.2|0
1637835020000|2021-11-25 10:10:20|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1637835040000|2021-11-25 10:10:40|922|921.6|921.8|921.4|922|921.6|921.8|921.4|0
1637835060000|2021-11-25 10:11:00|922|921.8|922.2|921.8|922.2|921.8|922|921.8|463
1637835070000|2021-11-25 10:11:10|922||922.2||922.2||922||227
1637835080000|2021-11-25 10:11:20|922.4|922|922.2|921.8|922.4|922|922.2|921.8|0
1637835110000|2021-11-25 10:11:50|922||922.2||922.2||922||0
1637835120000|2021-11-25 10:12:00|922||922.2||922.2||922||0
1637835140000|2021-11-25 10:12:20|922.4|922|922.4|922|922.4|922|922.4|922|2200
1637835170000|2021-11-25 10:12:50|922.2||922.4||922.4||922.2||0
1637835210000|2021-11-25 10:13:30||922.2||922.2||922.2||922.2|0
1637835220000|2021-11-25 10:13:40|922.6|922.4|922.8|922.6|923|922.6|922.6|922.4|386
1637835240000|2021-11-25 10:14:00|923||923||923||923||0
1637835280000|2021-11-25 10:14:40|922.8|922.8|922.8|922.6|922.8|922.8|922.8|922.6|1566
1637835290000|2021-11-25 10:14:50|923||923||923||923||0
1637835300000|2021-11-25 10:15:00|922.8|922.4|923|922.6|923|922.8|922.6|922.4|4921
1637835310000|2021-11-25 10:15:10||922.8||922.8||922.8||922.8|1050
1637835320000|2021-11-25 10:15:20|923.2|922.6|923.2|922.8|923.2|922.8|923.2|922.6|0
1637835330000|2021-11-25 10:15:30|923|922.6|922.8|922.4|923.2|922.6|922.6|922.4|2406
1637835340000|2021-11-25 10:15:40|923|922.6|923|922.6|923|922.6|922.8|922.4|1572
1637835350000|2021-11-25 10:15:50|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1637835380000|2021-11-25 10:16:20|922.6||922.8||922.8||922.6||0
1637835390000|2021-11-25 10:16:30|923|922.6|923|922.6|923|922.6|923|922.6|0
1637835400000|2021-11-25 10:16:40|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1637835410000|2021-11-25 10:16:50|923||923||923||923||0
1637835420000|2021-11-25 10:17:00|923.2||923.2||923.2||923.2||0
1637835430000|2021-11-25 10:17:10|923||923.2||923.2||923||0
1637835440000|2021-11-25 10:17:20|923.4|923|923.6|923.2|923.6|923.2|923.4|923|1366
1637835460000|2021-11-25 10:17:40|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1637835480000|2021-11-25 10:18:00|924|923.8|924|923.8|924|923.8|924|923.6|1800
1637835490000|2021-11-25 10:18:10|||||||||2970
1637835500000|2021-11-25 10:18:20|923.8|923.6|924|923.6|924|923.6|923.8|923.6|736
1637835520000|2021-11-25 10:18:40|||||||||338
1637835550000|2021-11-25 10:19:10|923.8||924||924||923.8||0
1637835560000|2021-11-25 10:19:20||923.8||923.8||923.8||923.8|0
1637835580000|2021-11-25 10:19:40|924.2|924|924.2|923.8|924.4|924|924.2|923.8|4977
1637835600000|2021-11-25 10:20:00|924.4|924|924.4|924|924.4|924|924.4|924|0
1637835620000|2021-11-25 10:20:20|924.6|924.2|924.8|924.6|925|924.8|924.6|924|7036
1637835630000|2021-11-25 10:20:30|924.6|924.4|924.4|924.2|924.8|924.4|924.4|924.2|2731
1637835640000|2021-11-25 10:20:40|924.6||924.6||924.6||924.6||1624
1637835650000|2021-11-25 10:20:50|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.4|14
1637835660000|2021-11-25 10:21:00|924.4|924.2|924.2|923.8|924.4|924.2|924.2|923.8|4720
1637835680000|2021-11-25 10:21:20|924|923.6|924|923.6|924.2|923.6|924|923.6|1197
1637835690000|2021-11-25 10:21:30|924.2||924||924.2||924||0
1637835710000|2021-11-25 10:21:50|924.2|923.8|924|923.6|924.2|923.8|924|923.6|1066
1637835720000|2021-11-25 10:22:00|923.8|923.8|924|923.6|924|923.8|923.8|923.6|1797
1637835730000|2021-11-25 10:22:10|923.8|923.4|923.6|923.2|924|923.4|923.6|923.2|5513
1637835750000|2021-11-25 10:22:30|||||||||1250
1637835760000|2021-11-25 10:22:40|923.8|923.4|924|923.6|924|923.6|923.8|923|3430
1637835770000|2021-11-25 10:22:50|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1637835780000|2021-11-25 10:23:00|||||||||12
1637835810000|2021-11-25 10:23:30|923.8|923.6|924|923.6|924|923.6|923.8|923.4|6548
1637835820000|2021-11-25 10:23:40|923.8|923.4|923.8|923.4|924|923.4|923.8|923.4|0
1637835830000|2021-11-25 10:23:50|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923.2|14
1637835880000|2021-11-25 10:24:40|923.4|923|923.2|923|923.4|923|923.2|923|788
1637835890000|2021-11-25 10:24:50|||||||||12
1637835900000|2021-11-25 10:25:00|923|922.8|923.2|922.8|923.4|923|923|922.8|714
1637835910000|2021-11-25 10:25:10|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637835920000|2021-11-25 10:25:20|923.4|923|923.4|923|923.4|923|923.4|923|0
1637835930000|2021-11-25 10:25:30|923.6|923.2|923.6|923.2|923.6|923.4|923.6|923.2|1810
1637835940000|2021-11-25 10:25:40|923.4||923.6||923.6||923.4||12
1637835950000|2021-11-25 10:25:50|923.4|923|923.4|923|923.4|923|923.2|923|1581
1637836000000|2021-11-25 10:26:40|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923|0
1637836020000|2021-11-25 10:27:00|923.4|923|923.4|923|923.4|923|923.2|923|18
1637836030000|2021-11-25 10:27:10|923.2|922.8|923|922.6|923.4|922.8|922.8|922.6|6842
1637836070000|2021-11-25 10:27:50|922.8||922.8||922.8||922.8||2405
1637836080000|2021-11-25 10:28:00|922.6|922.4|923|922.6|923|922.6|922.6|922.2|3417
1637836090000|2021-11-25 10:28:10|922.8|922.4|922.8|922.4|922.8|922.4|922.6|922.4|4993
1637836130000|2021-11-25 10:28:50|923|922.6|923.6|923.2|923.6|923.2|923|922.6|8015
1637836140000|2021-11-25 10:29:00|923.8|923.4|924|923.6|924|923.6|923.8|923.4|0
1637836170000|2021-11-25 10:29:30|924.2|924|924.4|924|924.4|924|924.2|924|1699
1637836210000|2021-11-25 10:30:10|924.2|923.8|924|923.6|924.2|923.8|924|923.6|3483
1637836240000|2021-11-25 10:30:40|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|1185
1637836250000|2021-11-25 10:30:50|924||924||924||924||0
1637836260000|2021-11-25 10:31:00|923.8|923.6|924|923.6|924|923.6|923.8|923.6|3
1637836290000|2021-11-25 10:31:30|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1637836300000|2021-11-25 10:31:40|924|923.6|924.2|923.8|924.2|923.8|924|923.6|0
1637836330000|2021-11-25 10:32:10|924.4||924.2||924.4||924.2||0
1637836370000|2021-11-25 10:32:50|924|924|924|923.6|924|924|923.8|923.6|3012
1637836410000|2021-11-25 10:33:30|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|6445
1637836420000|2021-11-25 10:33:40|923.4|923.2|923.4|923|923.6|923.2|923.4|923|6296
1637836430000|2021-11-25 10:33:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637836440000|2021-11-25 10:34:00|923.4|923|924|923.8|924|923.8|923.4|923|8453
1637836450000|2021-11-25 10:34:10|924.2|923.6|924.2|923.8|924.4|924|924.2|923.6|1328
1637836500000|2021-11-25 10:35:00|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|2640
1637836510000|2021-11-25 10:35:10|924.4|924.4|924.6|924.2|924.6|924.4|924.4|924.2|1868
1637836520000|2021-11-25 10:35:20|924.4||924.6||924.6||924.4||234
1637836530000|2021-11-25 10:35:30|924.4||924.4||924.6||924.4||0
1637836540000|2021-11-25 10:35:40|924.6||924.6||924.6||924.6||0
1637836550000|2021-11-25 10:35:50|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|713
1637836580000|2021-11-25 10:36:20|925|924.6|924.8|924.4|925|924.6|924.8|924.4|651
1637836590000|2021-11-25 10:36:30|924.6|924.2|924|923.8|924.8|924.2|924|923.8|6720
1637836600000|2021-11-25 10:36:40|924.2||924.2||924.2||924.2||0
1637836610000|2021-11-25 10:36:50|924||924.2||924.2||924||1244
1637836640000|2021-11-25 10:37:20|924.4|924|924.4|924|924.4|924.2|924.4|924|727
1637836650000|2021-11-25 10:37:30|924.2||924.2||924.4||924.2||0
1637836660000|2021-11-25 10:37:40|924.4||924.4||924.4||924.4||0
1637836670000|2021-11-25 10:37:50|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|1502
1637836680000|2021-11-25 10:38:00|924||924.2||924.2||924||0
1637836700000|2021-11-25 10:38:20|924|923.6|923.6|923.2|924|923.6|923.6|923.2|999
1637836730000|2021-11-25 10:38:50|923.8||923.6||923.8||923.6||0
1637836740000|2021-11-25 10:39:00||923.4||923.2||923.4||923.2|5445
1637836760000|2021-11-25 10:39:20|923.4|923|923.8|923.4|923.8|923.4|923.2|923|6629
1637836770000|2021-11-25 10:39:30|923.6|923.2|923.6|923.2|923.8|923.4|923.6|923.2|426
1637836780000|2021-11-25 10:39:40|923.4|923|923.4|923|923.6|923.2|923.4|923|2019
1637836790000|2021-11-25 10:39:50|923.6|923.2|923.4|923|923.6|923.2|923.4|923|0
1637836810000|2021-11-25 10:40:10|923.6|923.2|923.4|923|923.6|923.2|923.4|923|214
1637836820000|2021-11-25 10:40:20|923.2|922.8|923|922.6|923.2|922.8|923|922.6|2136
1637836850000|2021-11-25 10:40:50||922.8||922.6||922.8||922.6|0
1637836860000|2021-11-25 10:41:00|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|0
1637836880000|2021-11-25 10:41:20|922.6|922.2|922.6|922|922.6|922.2|922.4|922|449
1637836890000|2021-11-25 10:41:30||922.2||922.2||922.2||922.2|0
1637836970000|2021-11-25 10:42:50|922.8|922.4|922.8|922.4|923|922.6|922.8|922.4|4009
1637836980000|2021-11-25 10:43:00|923|922.6|923|922.6|923.2|922.8|923|922.6|485
1637836990000|2021-11-25 10:43:10|923.2|922.8|923.4|923|923.4|923|923|922.6|3626
1637837000000|2021-11-25 10:43:20|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|511
1637837020000|2021-11-25 10:43:40|||||||||300
1637837060000|2021-11-25 10:44:20|924|923.6|924|923.6|924|923.8|924|923.6|0
1637837070000|2021-11-25 10:44:30|923.8|923.4|923.6|923.2|923.8|923.4|923.4|923.2|3359
1637837080000|2021-11-25 10:44:40|923.4|923|923.2|922.8|923.4|923|923.2|922.8|1351
1637837120000|2021-11-25 10:45:20|923|922.4|922.8|922.4|923|922.4|922.8|922.4|2136
1637837150000|2021-11-25 10:45:50|922.6||922.8||922.8||922.6||0
1637837160000|2021-11-25 10:46:00|923|922.6|923.2|922.8|923.2|923|923|922.4|2736
1637837170000|2021-11-25 10:46:10|923.4|923|923.6|923.2|923.6|923.2|923.4|922.8|5285
1637837180000|2021-11-25 10:46:20|923.4|923.4|923.8|923.4|924|923.6|923.4|923.4|1632
1637837190000|2021-11-25 10:46:30|924|923.6|924|923.6|924|923.6|924|923.6|0
1637837220000|2021-11-25 10:47:00|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|3548
1637837250000|2021-11-25 10:47:30|924|923.6|924.2|923.8|924.2|923.8|923.8|923.4|6107
1637837260000|2021-11-25 10:47:40|924|923.6|924.2|923.8|924.2|923.8|924|923.6|0
1637837270000|2021-11-25 10:47:50|924|923.6|924|923.6|924.2|923.6|924|923.6|0
1637837280000|2021-11-25 10:48:00|924.2||924||924.2||924||0
1637837290000|2021-11-25 10:48:10|924.2|923.8|924|923.6|924.2|923.8|923.8|923.4|0
1637837300000|2021-11-25 10:48:20|923.8|923.4|924|923.6|924|923.6|923.8|923.4|3562
1637837310000|2021-11-25 10:48:30|923.8|923.4|924.2|923.8|924.2|923.8|923.8|923.4|100
1637837340000|2021-11-25 10:49:00|924.4|924|924.6|924.2|924.6|924.4|924.4|924|2976
1637837350000|2021-11-25 10:49:10|924.8|924.4|924.8|924.4|924.8|924.6|924.6|924.2|1491
1637837360000|2021-11-25 10:49:20|924.6|924.6|924.8|924.4|924.8|924.6|924.6|924.4|900
1637837370000|2021-11-25 10:49:30|925|924.6|925.6|925.2|925.6|925.2|925|924.6|297704
1637837380000|2021-11-25 10:49:40|925.4|925|924.6|924.2|925.4|925.2|924.6|924|20992
1637837390000|2021-11-25 10:49:50|924.4|924|924.6|924.2|924.8|924.4|924.2|923.8|10386
1637837400000|2021-11-25 10:50:00|924.4|924|924.6|924.2|924.6|924.2|924.4|924|1200
1637837420000|2021-11-25 10:50:20|924.8|924.4|924.8|924.4|925|924.6|924.8|924.2|507
1637837430000|2021-11-25 10:50:30|925|924.2|924.8|924.4|925|924.4|924.8|924.2|0
1637837440000|2021-11-25 10:50:40|925||924.8||925||924.8||0
1637837450000|2021-11-25 10:50:50|925|924.6|925|924.6|925|924.6|924.8|924.6|1014
1637837460000|2021-11-25 10:51:00|924.8|924.8|924.8|924.4|924.8|924.8|924.8|924.4|1675
1637837490000|2021-11-25 10:51:30|925|924.6|925|924.6|925|924.6|925|924.6|2539
1637837520000|2021-11-25 10:52:00|924.8|924.4|924.6|924.2|925|924.4|924.4|924.2|6032
1637837550000|2021-11-25 10:52:30||924.4||924.2||924.4||924.2|3360
1637837570000|2021-11-25 10:52:50|924.4|924|924.4|924|924.6|924.2|924.2|923.8|7771
1637837580000|2021-11-25 10:53:00||923.8||924||924||923.8|0
1637837600000|2021-11-25 10:53:20|924.6|924.2|924.2|923.8|924.6|924.2|924.2|923.8|2278
1637837610000|2021-11-25 10:53:30|924|923.6|924|923.6|924|923.6|923.8|923.6|1607
1637837620000|2021-11-25 10:53:40|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1637837650000|2021-11-25 10:54:10|924|923.6|924.2|923.8|924.4|924.2|924|923.6|7469
1637837660000|2021-11-25 10:54:20|924.4|924|924|923.6|924.4|924|924|923.6|4502
1637837670000|2021-11-25 10:54:30|924.2|923.8|924.2|923.8|924.4|924|924.2|923.8|699
1637837690000|2021-11-25 10:54:50|924|923.6|924|923.6|924.2|923.8|923.8|923.6|8287
1637837700000|2021-11-25 10:55:00|924.2|923.8|923.8|923.4|924.2|923.8|923.6|923.4|8798
1637837720000|2021-11-25 10:55:20|924|923.6|923.8|923.4|924|923.6|923.6|923.4|5609
1637837730000|2021-11-25 10:55:30|924|923.6|923.8|923.4|924|923.6|923.6|923.4|734
1637837740000|2021-11-25 10:55:40|923.6|923.2|923.4|923|923.6|923.2|923.4|923|15739
1637837750000|2021-11-25 10:55:50|923.6|923.2|923.4|923|923.6|923.4|923.4|923|11627
1637837760000|2021-11-25 10:56:00|923.6|923.2|924|923.8|924|923.8|923.4|923|12827
1637837770000|2021-11-25 10:56:10|924.2|924|924.2|923.8|924.2|924|924|923.8|2768
1637837790000|2021-11-25 10:56:30|924.4|924|924|923.8|924.4|924.2|924|923.8|10903
1637837800000|2021-11-25 10:56:40|924.2|924|924.6|924.2|924.6|924.2|924.2|924|8519
1637837810000|2021-11-25 10:56:50|924.4|924|924.4|924|924.4|924|924.4|924|0
1637837820000|2021-11-25 10:57:00|924.2|923.8|924.4|924|924.4|924|924.2|923.8|0
1637837830000|2021-11-25 10:57:10|||||||||100
1637837840000|2021-11-25 10:57:20|924.6|924.2|925|924.6|925|924.6|924.4|924|3663
1637837870000|2021-11-25 10:57:50|925.2|924.8|925.2|924.8|925.6|925.2|925.2|924.6|5100
1637837880000|2021-11-25 10:58:00|925.4||925.2||925.4||925.2||0
1637837890000|2021-11-25 10:58:10|925.4|925|925.4|925|925.6|925.2|925.4|925|0
1637837900000|2021-11-25 10:58:20|925.6|925.2|925.8|925.4|925.8|925.4|925.4|925|0
1637837910000|2021-11-25 10:58:30|925.6|925.2|925.8|925.4|925.8|925.6|925.6|925.2|2265
1637837920000|2021-11-25 10:58:40|926|925.6|925.8|925.6|926|925.8|925.8|925.6|3018
1637837930000|2021-11-25 10:58:50||925.4||925.4||925.4||925.4|3906
1637837940000|2021-11-25 10:59:00||925.6||925.6||925.6||925.4|3650
1637837960000|2021-11-25 10:59:20|926|925.8|925.8|925.2|926|925.8|925.6|925.2|2712
1637837970000|2021-11-25 10:59:30|925.6||925.8||925.8||925.6||0
1637837980000|2021-11-25 10:59:40|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.2|0
1637837990000|2021-11-25 10:59:50|926|925.2|925.8|925.4|926|925.6|925.8|925.2|0
1637838000000|2021-11-25 11:00:00|925.6|925.2|925.2|924.8|925.6|925.2|925.2|924.8|1347
1637838010000|2021-11-25 11:00:10|925||925.2||925.2||925||0
1637838020000|2021-11-25 11:00:20|925|924.6|925|924.6|925|924.6|924.8|924.4|1
1637838040000|2021-11-25 11:00:40|925.2|924.8|925|924.6|925.2|924.8|925|924.6|1163
1637838050000|2021-11-25 11:00:50|925.2|924.8|925.4|925|925.4|925|925.2|924.6|0
1637838060000|2021-11-25 11:01:00|925.6|925.2|925.4|925|925.6|925.2|925.4|925|353
1637838070000|2021-11-25 11:01:10|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1637838080000|2021-11-25 11:01:20|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|500
1637838100000|2021-11-25 11:01:40|925.4|925|925.4|925|925.4|925|925.4|925|1398
1637838110000|2021-11-25 11:01:50|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|0
1637838120000|2021-11-25 11:02:00|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|0
1637838130000|2021-11-25 11:02:10|925.6|925|925.8|925.4|925.8|925.4|925.2|925|6571
1637838150000|2021-11-25 11:02:30|926|925.6|926|925.6|926|925.6|926|925.6|0
1637838170000|2021-11-25 11:02:50|925.8|925.4|925.8|925.4|926|925.4|925.6|925.2|3088
1637838180000|2021-11-25 11:03:00||925.2||925.4||925.4||925.2|0
1637838190000|2021-11-25 11:03:10|926|925.6|926|925.6|926|925.6|926|925.6|0
1637838210000|2021-11-25 11:03:30|925.8|925.4|926|925.6|926|925.6|925.8|925.4|0
1637838230000|2021-11-25 11:03:50||925.4||925.6||925.6||925.4|0
1637838240000|2021-11-25 11:04:00||925.4||925.6||925.6||925.4|0
1637838260000|2021-11-25 11:04:20||925.4||925.6||925.6||925.4|0
1637838270000|2021-11-25 11:04:30|925.8||926||926||925.8||0
1637838280000|2021-11-25 11:04:40|925.8|925.8|926.4|926.2|926.4|926.2|925.8|925.6|18888
1637838290000|2021-11-25 11:04:50|||||||||9000
1637838300000|2021-11-25 11:05:00|926.6|926|926.6|926.2|926.6|926.4|926.6|926|9077
1637838310000|2021-11-25 11:05:10|926.4|926|925.6|925.2|926.4|926|925.4|925.2|13266
1637838330000|2021-11-25 11:05:30|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|1306
1637838340000|2021-11-25 11:05:40|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1637838360000|2021-11-25 11:06:00||925.4||925.4||925.4||925.4|274
1637838370000|2021-11-25 11:06:10|925.8|925.6|925.8|925.4|926|925.6|925.8|925.4|2945
1637838380000|2021-11-25 11:06:20|926|925.6|926|925.6|926|925.6|926|925.6|0
1637838390000|2021-11-25 11:06:30|925.8|925.4|925.8|925.4|926|925.4|925.6|925.2|1086
1637838400000|2021-11-25 11:06:40|925.6|925.2|925.6|925.2|925.6|925.4|925.6|925.2|8
1637838410000|2021-11-25 11:06:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1637838420000|2021-11-25 11:07:00|926|925.6|925.8|925.6|926|925.6|925.8|925.4|0
1637838430000|2021-11-25 11:07:10|926||926||926||926||0
1637838450000|2021-11-25 11:07:30|925.8||926||926||925.8||0
1637838460000|2021-11-25 11:07:40|925.6|925.4|926|925.6|926|925.6|925.6|925.4|1191
1637838510000|2021-11-25 11:08:30|925.8|925.8|926|925.8|926|925.8|925.8|925.8|0
1637838550000|2021-11-25 11:09:10|925.8|925.6|925.6|925.2|925.8|925.6|925.4|925.2|5535
1637838560000|2021-11-25 11:09:20|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1637838570000|2021-11-25 11:09:30|926|925.6|926|925.6|926|925.6|926|925.6|0
1637838600000|2021-11-25 11:10:00|925.8||926||926||925.8||0
1637838660000|2021-11-25 11:11:00|925.8||926||926||925.8||0
1637838670000|2021-11-25 11:11:10|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.2|1308
1637838710000|2021-11-25 11:11:50|926|925.6|926|925.6|926|925.6|926|925.6|0
1637838720000|2021-11-25 11:12:00|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1637838740000|2021-11-25 11:12:20||925.6||925.6||925.6||925.6|0
1637838750000|2021-11-25 11:12:30|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.4|0
1637838760000|2021-11-25 11:12:40||925.6||925.4||925.6||925.4|0
1637838870000|2021-11-25 11:14:30|926|925.6|926|925.6|926|925.6|926|925.6|0
1637838880000|2021-11-25 11:14:40|925.8|925.4|925.6|925.2|926|925.4|925.6|925.2|4899
1637838900000|2021-11-25 11:15:00|925.4|925|925.4|925|925.4|925|925.2|925|3799
1637838910000|2021-11-25 11:15:10|925.6|925.2|925.6|925.4|925.6|925.4|925.6|925.2|3571
1637838920000|2021-11-25 11:15:20|925.4|925.2|925|924.6|925.4|925.2|924.8|924.4|15458
1637838930000|2021-11-25 11:15:30|924.8|924.8|924.8|924.6|924.8|924.8|924.8|924.6|2363
1637838960000|2021-11-25 11:16:00|925|924.4|924.8|924.4|925|924.4|924.8|924.4|566
1637838970000|2021-11-25 11:16:10|925|924.6|925.6|925.2|925.6|925.4|925|924.6|5165
1637839000000|2021-11-25 11:16:40||925.4||925.4||925.4||925.4|1386
1637839050000|2021-11-25 11:17:30|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|1177
1637839060000|2021-11-25 11:17:40|925.4||925.4||925.6||925.4||0
1637839070000|2021-11-25 11:17:50|925.6||925.6||925.6||925.6||0
1637839080000|2021-11-25 11:18:00|925.4|925|925.2|924.8|925.6|925|925.2|924.8|1437
1637839090000|2021-11-25 11:18:10|925|924.6|925|924.8|925|924.8|925|924.6|0
1637839100000|2021-11-25 11:18:20|924.8|924.6|924.6|924.2|924.8|924.6|924.4|924.2|10129
1637839140000|2021-11-25 11:19:00|924.8|924.4|925|924.8|925|924.8|924.8|924.2|26652
1637839150000|2021-11-25 11:19:10|925.2|925|925.2|924.8|925.2|925|925.2|924.8|882
1637839170000|2021-11-25 11:19:30|925.4|925|925.6|925.2|925.6|925.2|925.4|925|672
1637839180000|2021-11-25 11:19:40|925.4|925|925.2|924.8|925.4|925.2|925.2|924.8|3873
1637839190000|2021-11-25 11:19:50|925|924.6|924.6|924.2|925|924.6|924.6|924.2|696
1637839210000|2021-11-25 11:20:10|924.4|924|924.2|923.8|924.4|924|924.2|923.8|545
1637839220000|2021-11-25 11:20:20|924||924.2||924.2||924||0
1637839230000|2021-11-25 11:20:30|924.4|924|924.4|924|924.4|924|924.2|924|3068
1637839240000|2021-11-25 11:20:40|924.6|924.2|924.6|924.2|924.8|924.4|924.6|924.2|566
1637839250000|2021-11-25 11:20:50|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1637839260000|2021-11-25 11:21:00|925|924.6|924.6|924.2|925|924.6|924.6|924.2|0
1637839280000|2021-11-25 11:21:20|924.8|924.4|924.4|924|924.8|924.4|924.4|924|48
1637839330000|2021-11-25 11:22:10|924.2||924.4||924.4||924.2||0
1637839340000|2021-11-25 11:22:20|924.2||924.4||924.4||924.2||0
1637839350000|2021-11-25 11:22:30|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|1297
1637839370000|2021-11-25 11:22:50|924.4|924|924.4|924|924.4|924|924.4|924|0
1637839390000|2021-11-25 11:23:10|924.6|924.2|924.2|923.8|924.6|924.4|924.2|923.8|425
1637839400000|2021-11-25 11:23:20|924.4|924|924.4|924|924.4|924|924.4|924|566
1637839410000|2021-11-25 11:23:30|924.2||924.2||924.4||924.2||0
1637839430000|2021-11-25 11:23:50|924|923.8|924.2|923.8|924.2|923.8|924|923.8|129
1637839450000|2021-11-25 11:24:10|924||924.2||924.2||924||881
1637839460000|2021-11-25 11:24:20|924||924.2||924.2||924||0
1637839470000|2021-11-25 11:24:30|924.4|924|924.4|924|924.4|924|924.4|924|0
1637839490000|2021-11-25 11:24:50|924.2||924.2||924.2||924.2||0
1637839500000|2021-11-25 11:25:00|924.4||924.2||924.4||924.2||0
1637839510000|2021-11-25 11:25:10|924.4||924.4||924.4||924.4||0
1637839530000|2021-11-25 11:25:30|924.2||924.4||924.4||924.2||0
1637839540000|2021-11-25 11:25:40|924.2||924.4||924.4||924.2||0
1637839550000|2021-11-25 11:25:50|924.2||924.4||924.4||924.2||0
1637839560000|2021-11-25 11:26:00|924.2||924.2||924.2||924.2||0
1637839610000|2021-11-25 11:26:50|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|3737
1637839620000|2021-11-25 11:27:00|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|712
1637839630000|2021-11-25 11:27:10|924.4||924.4||924.6||924.4||0
1637839640000|2021-11-25 11:27:20|924.6||924.4||924.6||924.4||0
1637839650000|2021-11-25 11:27:30|924.6||924.4||924.6||924.4||0
1637839660000|2021-11-25 11:27:40|924.6||924.4||924.6||924.4||0
1637839670000|2021-11-25 11:27:50|924.6||924.6||924.6||924.6||0
1637839690000|2021-11-25 11:28:10|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|0
1637839700000|2021-11-25 11:28:20|924.4|924.4|924.6|924.2|924.6|924.4|924.4|924.2|3069
1637839710000|2021-11-25 11:28:30|924.4||924.6||924.6||924.4||0
1637839750000|2021-11-25 11:29:10||924.4||924.4||924.4||924.4|0
1637839760000|2021-11-25 11:29:20|924.8|924.6|924.8|924.6|924.8|924.6|924.6|924.6|734
1637839770000|2021-11-25 11:29:30|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|1330
1637839780000|2021-11-25 11:29:40|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|226
1637839790000|2021-11-25 11:29:50|924.6||924.6||924.8||924.6||0
1637839800000|2021-11-25 11:30:00|924.4|924.2|923.8|923.6|924.4|924.2|923.8|923.4|5556
1637839830000|2021-11-25 11:30:30|924||924||924||924||2556
1637839840000|2021-11-25 11:30:40|923.8||923.8||923.8||923.8||0
1637839850000|2021-11-25 11:30:50|924||924||924||923.8||0
1637839860000|2021-11-25 11:31:00|923.8||924||924||923.8||0
1637839870000|2021-11-25 11:31:10|923.8||924||924||923.8||0
1637839880000|2021-11-25 11:31:20|923.8||923.8||923.8||923.8||0
1637839890000|2021-11-25 11:31:30|924||924||924||924||567
1637839920000|2021-11-25 11:32:00|923.8||924||924||923.8||486
1637839940000|2021-11-25 11:32:20|923.8||923.8||924||923.8||0
1637839950000|2021-11-25 11:32:30|924||924||924||923.8||0
1637839960000|2021-11-25 11:32:40|923.8||923.8||923.8||923.8||0
1637839970000|2021-11-25 11:32:50|923.6|923.4|923.6|923.4|923.8|923.4|923.6|923.4|1517
1637839980000|2021-11-25 11:33:00|923.8||923.8||923.8||923.8||0
1637840000000|2021-11-25 11:33:20|923.6||923.8||923.8||923.6||0
1637840010000|2021-11-25 11:33:30|923.6||923.6||923.6||923.6||0
1637840020000|2021-11-25 11:33:40|923.4|923.2|923.4|923|923.4|923.2|923.2|923|4913
1637840040000|2021-11-25 11:34:00|923.2|922.8|923|922.6|923.2|922.8|923|922.6|4270
1637840060000|2021-11-25 11:34:20|922.8|922.8|922.8|922.6|923|922.8|922.8|922.6|1414
1637840070000|2021-11-25 11:34:30|923||923||923||923||567
1637840110000|2021-11-25 11:35:10|922.8|922.4|922.4|922.2|922.8|922.4|922.4|922.2|1627
1637840120000|2021-11-25 11:35:20|922.6||922.4||922.6||922.4||0
1637840130000|2021-11-25 11:35:30|922.6||922.6||922.6||922.6||3234
1637840150000|2021-11-25 11:35:50|922.4||922.4||922.4||922.4||0
1637840200000|2021-11-25 11:36:40|922.6|922|922.8|922.4|922.8|922.4|922.6|922|5766
1637840210000|2021-11-25 11:36:50|923|922.6|922.8|922.6|923|922.6|922.8|922.4|0
1637840220000|2021-11-25 11:37:00|923||923||923||923||1135
1637840250000|2021-11-25 11:37:30|923.2|922.8|922.8|922.6|923.2|922.8|922.8|922.6|2825
1637840280000|2021-11-25 11:38:00|923||923||923||923||0
1637840290000|2021-11-25 11:38:10|922.8||923||923||922.8||0
1637840300000|2021-11-25 11:38:20|922.8||923||923||922.8||0
1637840310000|2021-11-25 11:38:30|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1637840320000|2021-11-25 11:38:40|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637840330000|2021-11-25 11:38:50|923||923||923||923||0
1637840340000|2021-11-25 11:39:00|923.2||923||923.2||923||0
1637840350000|2021-11-25 11:39:10||922.6||922.6||922.6||922.6|2517
1637840380000|2021-11-25 11:39:40|922.8|922.8|923.2|923|923.2|923|922.8|922.8|2200
1637840390000|2021-11-25 11:39:50||922.8||922.8||922.8||922.8|0
1637840410000|2021-11-25 11:40:10|923||923.2||923.2||923||0
1637840420000|2021-11-25 11:40:20|923|922.6|922.4|922.2|923.2|922.6|922.4|922.2|6971
1637840430000|2021-11-25 11:40:30|922.6|922.4|922.6|922.2|922.6|922.4|922.4|922.2|5817
1637840460000|2021-11-25 11:41:00|922.8|922.4|923|922.6|923|922.6|922.6|922.2|14738
1637840470000|2021-11-25 11:41:10|923.2|922.8|923.2|923|923.4|923.2|923.2|922.8|2391
1637840480000|2021-11-25 11:41:20|923.4||923.4||923.4||923.4||0
1637840500000|2021-11-25 11:41:40|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923|1217
1637840510000|2021-11-25 11:41:50||923.4||923.4||923.4||923.2|0
1637840530000|2021-11-25 11:42:10|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|4020
1637840540000|2021-11-25 11:42:20||923.6||923.6||923.6||923.6|0
1637840550000|2021-11-25 11:42:30|924||924||924||924||0
1637840560000|2021-11-25 11:42:40|924.2|923.8|924|923.6|924.2|923.8|924|923.6|1314
1637840620000|2021-11-25 11:43:40|923.8|923.8|923.4|923|923.8|923.8|923.2|922.8|8256
1637840630000|2021-11-25 11:43:50|923.2|922.8|923.4|923|923.4|923|923.2|922.8|0
1637840640000|2021-11-25 11:44:00|923.6|923.2|923.4|923|923.6|923.2|923.4|923|0
1637840650000|2021-11-25 11:44:10|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637840660000|2021-11-25 11:44:20|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|170
1637840670000|2021-11-25 11:44:30||923.2||923.2||923.2||923.2|0
1637840690000|2021-11-25 11:44:50|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|0
1637840700000|2021-11-25 11:45:00|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.2|0
1637840720000|2021-11-25 11:45:20|923.6|923.2|923.4|923.2|923.6|923.2|923.4|923.2|2235
1637840730000|2021-11-25 11:45:30|923.2|923|923.2|922.8|923.2|923|923.2|922.8|527
1637840760000|2021-11-25 11:46:00|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637840770000|2021-11-25 11:46:10|923.4|923|923.4|923|923.4|923|923.4|923|0
1637840780000|2021-11-25 11:46:20|923.2||923.4||923.4||923.2||0
1637840790000|2021-11-25 11:46:30|923.2||923.2||923.2||923.2||0
1637840820000|2021-11-25 11:47:00|923|922.8|923|922.8|923|922.8|923|922.8|1139
1637840830000|2021-11-25 11:47:10|922.8|922.6|923|922.6|923|922.6|922.8|922.6|1507
1637840840000|2021-11-25 11:47:20|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1637840850000|2021-11-25 11:47:30|923|922.6|923.2|922.8|923.2|922.8|923|922.6|0
1637840870000|2021-11-25 11:47:50|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637840890000|2021-11-25 11:48:10|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637840910000|2021-11-25 11:48:30|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637840920000|2021-11-25 11:48:40|923.4|923|923.4|923|923.4|923|923.4|923|0
1637840930000|2021-11-25 11:48:50|923.2|922.8|923.4|923|923.4|923|923.2|922.8|0
1637840940000|2021-11-25 11:49:00|923.6|923.2|923.6|923.2|923.8|923.4|923.6|923.2|0
1637840950000|2021-11-25 11:49:10|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1637840970000|2021-11-25 11:49:30|924|923.6|924.2|923.8|924.2|923.8|923.8|923.6|0
1637840990000|2021-11-25 11:49:50||924||923.8||924||923.8|0
1637841030000|2021-11-25 11:50:30||924||924||924||924|0
1637841040000|2021-11-25 11:50:40|924.4|924.2|924.4|924|924.4|924.2|924.4|924|627
1637841090000|2021-11-25 11:51:30|924.2||924.2||924.2||924.2||0
1637841100000|2021-11-25 11:51:40|924.4||924.4||924.4||924.2||0
1637841130000|2021-11-25 11:52:10|924.6|924.2|924|923.6|924.6|924.2|923.8|923.6|8807
1637841160000|2021-11-25 11:52:40|923.8|923.4|923.4|923|923.8|923.4|923.4|923|1743
1637841210000|2021-11-25 11:53:30|923.6|923.2|923.6|923.2|923.6|923.4|923.6|923.2|0
1637841220000|2021-11-25 11:53:40|923.4|923|923.4|923|923.4|923|923.4|923|0
1637841260000|2021-11-25 11:54:20|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637841270000|2021-11-25 11:54:30|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|1640
1637841280000|2021-11-25 11:54:40|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|123
1637841290000|2021-11-25 11:54:50|923.8||923.8||923.8||923.8||0
1637841300000|2021-11-25 11:55:00|923.6||923.8||923.8||923.6||0
1637841340000|2021-11-25 11:55:40|923.6|923.2|923.4|923|923.6|923.4|923.4|923|12469
1637841350000|2021-11-25 11:55:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|1066
1637841360000|2021-11-25 11:56:00|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1637841420000|2021-11-25 11:57:00|924|923.6|924|923.6|924|923.6|924|923.6|0
1637841480000|2021-11-25 11:58:00|924.2|923.8|924.4|924|924.4|924|924.2|923.6|1239
1637841490000|2021-11-25 11:58:10|924.2|923.8|924.2|923.8|924.2|924|924|923.8|1198
1637841530000|2021-11-25 11:58:50||924||924||924||924|0
1637841540000|2021-11-25 11:59:00|924.4|923.8|924.2|923.8|924.4|924|924|923.8|740
1637841560000|2021-11-25 11:59:20|924|923.6|924|923.8|924|923.8|923.8|923.6|3957
1637841570000|2021-11-25 11:59:30|924.2||924.2||924.2||924.2||0
1637841590000|2021-11-25 11:59:50|924||924||924||924||0
1637841610000|2021-11-25 12:00:10|924.2||924.2||924.2||924.2||0
1637841620000|2021-11-25 12:00:20|924||924.2||924.2||924||0
1637841650000|2021-11-25 12:00:50|924|923.6|923.6|923.2|924.2|923.6|923.6|923.2|7369
1637841660000|2021-11-25 12:01:00|||||||||1000
1637841680000|2021-11-25 12:01:20|923.4||923.4||923.4||923.4||0
1637841720000|2021-11-25 12:02:00|923.6||923.6||923.6||923.6||0
1637841730000|2021-11-25 12:02:10|923.4||923.4||923.4||923.4||0
1637841750000|2021-11-25 12:02:30|923.6|923|923.6|923.2|923.6|923.4|923.4|923|1136
1637841770000|2021-11-25 12:02:50|923.8|923.4|924.4|924|924.4|924|923.8|923.2|3394
1637841780000|2021-11-25 12:03:00|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1637841790000|2021-11-25 12:03:10|924.4|924|924.4|924|924.4|924|924.2|924|1751
1637841830000|2021-11-25 12:03:50|924.2|923.8|924|923.8|924.2|923.8|924|923.6|3280
1637841840000|2021-11-25 12:04:00||923.6||923.8||923.8||923.6|0
1637841850000|2021-11-25 12:04:10|924.2|924|924.2|923.8|924.4|924|924.2|923.8|982
1637841860000|2021-11-25 12:04:20|||||||||200
1637841880000|2021-11-25 12:04:40|924||924||924||924||0
1637841890000|2021-11-25 12:04:50|924.2||924.2||924.2||924||0
1637841910000|2021-11-25 12:05:10|924.4|924|924|923.8|924.4|924|924|923.8|0
1637841920000|2021-11-25 12:05:20|923.8|923.6|923.6|923.2|923.8|923.6|923.6|923.2|1597
1637841930000|2021-11-25 12:05:30|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.2|0
1637841940000|2021-11-25 12:05:40|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637841950000|2021-11-25 12:05:50|923.4|923|923|922.8|923.6|923|923|922.8|657
1637841960000|2021-11-25 12:06:00|923.2|923|923.2|922.8|923.2|923|923|922.8|500
1637841990000|2021-11-25 12:06:30|923||923.2||923.2||923||0
1637842000000|2021-11-25 12:06:40|923||923||923||923||0
1637842010000|2021-11-25 12:06:50|923.2||923.2||923.2||923.2||0
1637842020000|2021-11-25 12:07:00|923|923|923.4|923|923.4|923|923|923|98
1637842030000|2021-11-25 12:07:10|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1637842050000|2021-11-25 12:07:30|923.4|923|923.2|922.8|923.4|923|923.2|922.8|0
1637842060000|2021-11-25 12:07:40|923.4|923|923.4|923|923.4|923|923.4|923|0
1637842100000|2021-11-25 12:08:20|923.2||923.4||923.4||923.2||0
1637842120000|2021-11-25 12:08:40||923.2||923.2||923.2||923.2|1189
1637842130000|2021-11-25 12:08:50|923.2|923|923.2|923|923.4|923|923.2|923|1209
1637842180000|2021-11-25 12:09:40|923.4|923.2|923.4|923|923.6|923.2|923.4|923|0
1637842200000|2021-11-25 12:10:00|923.2|923.2|923.4|923|923.6|923.2|923.2|923|1928
1637842220000|2021-11-25 12:10:20|923.2||923.4||923.4||923.2||0
1637842230000|2021-11-25 12:10:30|923.2||923.4||923.4||923.2||0
1637842240000|2021-11-25 12:10:40|923.2||923.2||923.2||923.2||0
1637842250000|2021-11-25 12:10:50|923.4||923.2||923.4||923.2||0
1637842260000|2021-11-25 12:11:00|923.4||923.4||923.4||923.4||0
1637842280000|2021-11-25 12:11:20|923.2|922.8|923|922.8|923.2|922.8|923|922.8|2292
1637842320000|2021-11-25 12:12:00|923.2|923|923.2|922.8|923.2|923|923.2|922.8|2489
1637842340000|2021-11-25 12:12:20|923.4|923|923.2|922.8|923.4|923.2|923.2|922.8|1335
1637842350000|2021-11-25 12:12:30|923.4|923|923.4|923|923.4|923|923.4|923|0
1637842360000|2021-11-25 12:12:40|923.2||923.2||923.4||923.2||0
1637842370000|2021-11-25 12:12:50|923.4|923.2|923.4|923|923.6|923.2|923.4|923|0
1637842380000|2021-11-25 12:13:00||923.2||923.2||923.2||923.2|0
1637842390000|2021-11-25 12:13:10|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923|2616
1637842430000|2021-11-25 12:13:50|923.2|923|923|922.8|923.2|923|923|922.6|3023
1637842470000|2021-11-25 12:14:30|922.8|922.6|922.6|922.2|922.8|922.6|922.6|922.2|846
1637842490000|2021-11-25 12:14:50|922.4|922.4|922.4|922|922.4|922.4|922.4|922|0
1637842500000|2021-11-25 12:15:00|922.6|922.2|922.2|922|922.6|922.2|922.2|921.8|0
1637842510000|2021-11-25 12:15:10|922.4|922.2|922.2|921.8|922.4|922.2|922.2|921.8|758
1637842530000|2021-11-25 12:15:30|922||922.2||922.2||922||0
1637842540000|2021-11-25 12:15:40|922||922.2||922.2||922||0
1637842550000|2021-11-25 12:15:50|922||922||922.2||922||0
1637842560000|2021-11-25 12:16:00|922.2||922||922.2||922||0
1637842590000|2021-11-25 12:16:30|921.8|921.6|922|921.6|922|921.6|921.8|921.6|5228
1637842610000|2021-11-25 12:16:50||921.8||921.8||921.8||921.8|0
1637842620000|2021-11-25 12:17:00|922.2|921.6|922.2|921.8|922.2|922|922.2|921.6|1190
1637842630000|2021-11-25 12:17:10|922|921.6|921.8|921.6|922|921.6|921.8|921.4|799
1637842670000|2021-11-25 12:17:50|921.6|921.4|921.2|921|921.6|921.4|921.2|921|2347
1637842680000|2021-11-25 12:18:00|921.4|920.8|921.4|921|921.4|921.2|921.4|920.8|1149
1637842730000|2021-11-25 12:18:50|921.2|920.8|921.2|921|921.2|921|921.2|920.8|0
1637842740000|2021-11-25 12:19:00|||||||||1088
1637842750000|2021-11-25 12:19:10|921|920.8|921.2|921|921.2|921|921|920.8|608
1637842760000|2021-11-25 12:19:20||920.8||920.8||920.8||920.8|0
1637842780000|2021-11-25 12:19:40|921|920.6|920.8|920.4|921|920.6|920.8|920.4|786
1637842800000|2021-11-25 12:20:00|920.6||920.6||920.6||920.6||0
1637842820000|2021-11-25 12:20:20|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.4|1400
1637842840000|2021-11-25 12:20:40|||||||||9
1637842880000|2021-11-25 12:21:20|920.6|920.4|920.4|920.2|920.6|920.4|920.4|920.2|7544
1637842890000|2021-11-25 12:21:30|920.2|920|920|919.8|920.2|920|920|919.8|2715
1637842920000|2021-11-25 12:22:00|||||||||539
1637842960000|2021-11-25 12:22:40|920.2|920|920.2|919.8|920.2|920|920.2|919.8|1486
1637842970000|2021-11-25 12:22:50|920||920||920||920||0
1637842980000|2021-11-25 12:23:00|920.2||920.2||920.2||920.2||0
1637842990000|2021-11-25 12:23:10|920||920||920.2||920||0
1637843000000|2021-11-25 12:23:20|920.2||920||920.2||920||0
1637843050000|2021-11-25 12:24:10|920.2||920.2||920.2||920||3146
1637843070000|2021-11-25 12:24:30|920||920||920||920||0
1637843080000|2021-11-25 12:24:40|920.2||920||920.2||920||0
1637843100000|2021-11-25 12:25:00|919.8|919.6|920|919.6|920|919.6|919.8|919.6|5042
1637843110000|2021-11-25 12:25:10|920.2|919.8|920.2|920|920.2|920|920.2|919.6|1367
1637843120000|2021-11-25 12:25:20|920|919.8|920|919.6|920|919.8|920|919.6|0
1637843150000|2021-11-25 12:25:50|920.2|919.8|919.6|919.2|920.2|919.8|919.6|919.2|536
1637843200000|2021-11-25 12:26:40|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|4039
1637843210000|2021-11-25 12:26:50|919.6|919.6|919.8|919.4|919.8|919.6|919.6|919.4|488
1637843230000|2021-11-25 12:27:10|919.6||919.6||919.6||919.6||0
1637843240000|2021-11-25 12:27:20|919.8||919.6||919.8||919.6||0
1637843250000|2021-11-25 12:27:30|919.8||919.8||919.8||919.8||2500
1637843280000|2021-11-25 12:28:00|919.6|919.2|919.4|919.2|919.8|919.2|919.4|919.2|1925
1637843320000|2021-11-25 12:28:40|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|988
1637843330000|2021-11-25 12:28:50|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.2|0
1637843450000|2021-11-25 12:30:50|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|8592
1637843460000|2021-11-25 12:31:00|919.8|919.4|919.8|919.4|919.8|919.6|919.6|919.4|10491
1637843540000|2021-11-25 12:32:20|919.6|919.2|919.4|919.2|919.8|919.2|919.4|919.2|7681
1637843550000|2021-11-25 12:32:30|919.2|919|919.4|919|919.4|919|919.2|919|627
1637843560000|2021-11-25 12:32:40||919.2||919.2||919.2||919.2|95
1637843570000|2021-11-25 12:32:50|||||||||62
1637843590000|2021-11-25 12:33:10|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|1568
1637843600000|2021-11-25 12:33:20||919.4||919.2||919.4||919.2|0
1637843610000|2021-11-25 12:33:30|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|1840
1637843650000|2021-11-25 12:34:10|920|919.6|920.2|919.8|920.2|919.8|920|919.6|3830
1637843660000|2021-11-25 12:34:20|920.4|920|920.2|920|920.4|920|920.2|920|0
1637843670000|2021-11-25 12:34:30|920.4||920.4||920.4||920.4||0
1637843690000|2021-11-25 12:34:50||920.2||920||920.2||920|0
1637843700000|2021-11-25 12:35:00||920.2||920.2||920.2||920.2|0
1637843710000|2021-11-25 12:35:10|||||||||29
1637843750000|2021-11-25 12:35:50|920.2|920|920|919.6|920.2|920|919.8|919.6|6476
1637843770000|2021-11-25 12:36:10|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|707
1637843780000|2021-11-25 12:36:20|920.4|920|920.2|920|920.4|920|920.2|920|0
1637843790000|2021-11-25 12:36:30|920|919.8|919.8|919.6|920|919.8|919.8|919.6|2107
1637843800000|2021-11-25 12:36:40|920|919.8|920|919.8|920.2|919.8|920|919.6|826
1637843810000|2021-11-25 12:36:50|919.8|919.6|920|919.6|920|919.6|919.8|919.6|27
1637843820000|2021-11-25 12:37:00|919.8|919.4|919.6|919.2|920|919.4|919.6|919.2|1199
1637843830000|2021-11-25 12:37:10|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637843840000|2021-11-25 12:37:20|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637843850000|2021-11-25 12:37:30|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|0
1637843870000|2021-11-25 12:37:50|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637843880000|2021-11-25 12:38:00|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637843890000|2021-11-25 12:38:10|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|0
1637843900000|2021-11-25 12:38:20|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|243
1637843920000|2021-11-25 12:38:40|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637843930000|2021-11-25 12:38:50|919.6|919.2|919.6|919.4|919.6|919.4|919.6|919.2|0
1637843950000|2021-11-25 12:39:10|919.8||919.6||919.8||919.6||0
1637843960000|2021-11-25 12:39:20|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.2|85
1637844000000|2021-11-25 12:40:00|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|5000
1637844050000|2021-11-25 12:40:50|919.4|919.4|919.4|919.2|919.4|919.4|919.4|919.2|1120
1637844060000|2021-11-25 12:41:00|919.6||919.4||919.6||919.4||0
1637844070000|2021-11-25 12:41:10|919.6||919.6||919.6||919.4||0
1637844080000|2021-11-25 12:41:20|919.4||919.4||919.4||919.4||0
1637844090000|2021-11-25 12:41:30|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|1141
1637844110000|2021-11-25 12:41:50|919.8||919.8||919.8||919.8||1222
1637844120000|2021-11-25 12:42:00|919.6||919.8||919.8||919.6||0
1637844150000|2021-11-25 12:42:30|920|919.6|920|919.6|920|919.6|920|919.6|1158
1637844160000|2021-11-25 12:42:40|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|0
1637844180000|2021-11-25 12:43:00||920||920||920||920|0
1637844220000|2021-11-25 12:43:40||919.8||919.8||919.8||919.8|1987
1637844260000|2021-11-25 12:44:20||920||919.8||920||919.8|0
1637844280000|2021-11-25 12:44:40|920|920|920.2|919.8|920.2|920|920|919.8|1339
1637844290000|2021-11-25 12:44:50||920||920||920||920|213
1637844300000|2021-11-25 12:45:00|920|919.8|919.8|919.6|920|919.8|919.8|919.4|7815
1637844380000|2021-11-25 12:46:20|919.6|919.4|919.4|919|919.8|919.4|919.4|919|7317
1637844390000|2021-11-25 12:46:30|919.2||919.2||919.4||919.2||0
1637844410000|2021-11-25 12:46:50|919.4|919.2|919.4|919.2|919.6|919.4|919.4|919.2|4971
1637844420000|2021-11-25 12:47:00|919.2|919|919.4|919|919.4|919|919.2|919|0
1637844430000|2021-11-25 12:47:10|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637844440000|2021-11-25 12:47:20|919.4|919|919.6|919.2|919.6|919.2|919.4|919|0
1637844450000|2021-11-25 12:47:30|919.4|919|919.4|919.2|919.4|919.2|919.4|919|0
1637844460000|2021-11-25 12:47:40|919.2|919|919.4|919|919.4|919|919.2|919|3181
1637844480000|2021-11-25 12:48:00|919.2|918.8|919|918.8|919.2|918.8|919|918.8|4185
1637844490000|2021-11-25 12:48:10|919.2|919|919.2|918.8|919.4|919|919.2|918.8|982
1637844500000|2021-11-25 12:48:20|919.4|919|919.4|919.2|919.4|919.2|919.4|919|1996
1637844510000|2021-11-25 12:48:30|919.2|919|919.2|918.8|919.2|919|919.2|918.8|1978
1637844530000|2021-11-25 12:48:50|919|918.6|918.8|918.6|919|918.6|918.8|918.6|7011
1637844540000|2021-11-25 12:49:00|919|918.8|919.2|918.8|919.2|918.8|919|918.8|4199
1637844570000|2021-11-25 12:49:30|919|918.6|919|918.6|919|918.6|918.8|918.6|1538
1637844580000|2021-11-25 12:49:40|918.8|918.4|919|918.6|919|918.6|918.8|918.4|0
1637844590000|2021-11-25 12:49:50|918.8||919||919||918.8||0
1637844600000|2021-11-25 12:50:00|918.8||919||919||918.8||0
1637844630000|2021-11-25 12:50:30|918.8||919||919||918.8||0
1637844690000|2021-11-25 12:51:30|919.2|918.8|919.2|918.8|919.2|919|919|918.8|1150
1637844730000|2021-11-25 12:52:10|919|918.6|919.2|918.8|919.2|919|919|918.6|1201
1637844740000|2021-11-25 12:52:20|919||919||919||919||0
1637844750000|2021-11-25 12:52:30|919.2|919|919.6|919.2|919.6|919.2|919.2|919|2375
1637844780000|2021-11-25 12:53:00||919.4||919.2||919.4||919.2|2066
1637844790000|2021-11-25 12:53:10|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|1894
1637844800000|2021-11-25 12:53:20||919.4||919.4||919.6||919.4|0
1637844840000|2021-11-25 12:54:00|919.6|919.2|919|918.6|919.8|919.2|919|918.6|15308
1637844850000|2021-11-25 12:54:10|919.2|918.8|919.4|919|919.4|919.2|919.2|918.6|2875
1637844890000|2021-11-25 12:54:50|919.6|919.2|919.8|919.4|919.8|919.6|919.6|919|5599
1637844950000|2021-11-25 12:55:50|||||||||1
1637844990000|2021-11-25 12:56:30|919.6||919.6||919.6||919.6||0
1637845000000|2021-11-25 12:56:40|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|832
1637845010000|2021-11-25 12:56:50|919.6|919.2|919.2|918.8|919.8|919.2|919.2|918.8|2755
1637845020000|2021-11-25 12:57:00|919|918.6|918.8|918.6|919|918.6|918.8|918.6|0
1637845030000|2021-11-25 12:57:10|918.6|918.4|918.8|918.4|918.8|918.6|918.6|918.2|7226
1637845050000|2021-11-25 12:57:30|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1637845080000|2021-11-25 12:58:00|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1637845090000|2021-11-25 12:58:10|918.6|918.2|918.6|918.2|918.8|918.4|918.6|918.2|0
1637845100000|2021-11-25 12:58:20|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1637845120000|2021-11-25 12:58:40|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|0
1637845140000|2021-11-25 12:59:00|919|918.6|918.8|918.4|919|918.8|918.8|918.4|15235
1637845160000|2021-11-25 12:59:20|918.6||918.6||918.6||918.6||0
1637845170000|2021-11-25 12:59:30|918.8|918.2|918.4|918|918.8|918.2|918.4|918|3225
1637845180000|2021-11-25 12:59:40|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1637845200000|2021-11-25 13:00:00|918|917.6|918|917.6|918.2|917.6|918|917.6|0
1637845210000|2021-11-25 13:00:10|917.8|917.4|917.4|917.2|917.8|917.4|917.4|917|1307
1637845220000|2021-11-25 13:00:20||917||917||917||917|0
1637845300000|2021-11-25 13:01:40|917.2|917.2|917.6|917.2|917.6|917.2|917.2|917.2|2060
1637845310000|2021-11-25 13:01:50|917.4||917.4||917.4||917.4||0
1637845320000|2021-11-25 13:02:00|917.6||917.6||917.6||917.6||0
1637845350000|2021-11-25 13:02:30|917.4|917|917.2|917|917.4|917|917.2|917|13209
1637845370000|2021-11-25 13:02:50|917|916.8|917|916.6|917|916.8|916.8|916.6|4746
1637845380000|2021-11-25 13:03:00|917.2|916.8|917.2|916.8|917.2|917|917.2|916.6|3041
1637845390000|2021-11-25 13:03:10|917|916.6|917|916.8|917.2|916.8|917|916.6|0
1637845400000|2021-11-25 13:03:20||916.6||916.6||916.6||916.6|0
1637845410000|2021-11-25 13:03:30|916.8|916.8|916.8|916.6|916.8|916.8|916.8|916.6|18905
1637845430000|2021-11-25 13:03:50|917|916.8|917.2|916.8|917.2|916.8|917|916.8|18379
1637845440000|2021-11-25 13:04:00|917|916.6|917|916.6|917|916.8|916.8|916.6|2478
1637845500000|2021-11-25 13:05:00|916.8||916.8||916.8||916.8||0
1637845510000|2021-11-25 13:05:10|916.6|916.4|916.6|916.2|916.8|916.4|916.6|916.2|319
1637845520000|2021-11-25 13:05:20|916.4|916|916.4|916.2|916.4|916.2|916.4|916|0
1637845540000|2021-11-25 13:05:40|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.2|1955
1637845570000|2021-11-25 13:06:10|||||||||146
1637845580000|2021-11-25 13:06:20|917|916.6|917|916.6|917|916.8|917|916.6|4265
1637845590000|2021-11-25 13:06:30|||||||||371
1637845610000|2021-11-25 13:06:50||916.4||916.6||916.6||916.4|0
1637845630000|2021-11-25 13:07:10|916.8|916.4|916.8|916.4|917|916.8|916.8|916.4|10423
1637845640000|2021-11-25 13:07:20||916.6||916.6||916.6||916.6|0
1637845650000|2021-11-25 13:07:30|917|916.8|917|916.6|917|916.8|917|916.6|1066
1637845680000|2021-11-25 13:08:00|916.8|916.4|916.6|916.4|916.8|916.6|916.6|916.4|1126
1637845690000|2021-11-25 13:08:10|916.8|916.6|916.8|916.4|917|916.6|916.8|916.4|1052
1637845750000|2021-11-25 13:09:10|916.6||916.6||916.6||916.6||2513
1637845770000|2021-11-25 13:09:30|916.8|916.6|916.8|916.4|917|916.6|916.8|916.4|2794
1637845780000|2021-11-25 13:09:40||916.6||916.6||916.6||916.6|55
1637845800000|2021-11-25 13:10:00|917|916.8|917|916.8|917.2|917|917|916.8|3859
1637845810000|2021-11-25 13:10:10|917.2|917|917|916.8|917.2|917|917|916.6|8918
1637845820000|2021-11-25 13:10:20|917.2|916.6|917|916.6|917.2|916.6|917|916.6|869
1637845830000|2021-11-25 13:10:30|916.8|916.4|916.8|916.4|916.8|916.4|916.6|916.4|3359
1637845870000|2021-11-25 13:11:10|916.6|916.6|917|916.6|917|916.8|916.6|916.2|19704
1637845900000|2021-11-25 13:11:40|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1637845910000|2021-11-25 13:11:50|917|916.6|917.2|916.8|917.2|916.8|917|916.6|0
1637845970000|2021-11-25 13:12:50|917||917||917||917||2372
1637845990000|2021-11-25 13:13:10|916.8|916.6|916.6|916.2|917|916.6|916.6|916.2|2245
1637846030000|2021-11-25 13:13:50||916.4||916.2||916.4||916.2|0
1637846110000|2021-11-25 13:15:10||916.4||916.4||916.4||916.4|3337
1637846120000|2021-11-25 13:15:20|||||||||309
1637846130000|2021-11-25 13:15:30|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|1367
1637846160000|2021-11-25 13:16:00|917|916.6|917|916.8|917|916.8|916.8|916.4|2342
1637846170000|2021-11-25 13:16:10|917.2|917|917.2|916.8|917.2|917|917.2|916.8|6849
1637846190000|2021-11-25 13:16:30|917.4|917|917.4|917|917.4|917|917.2|916.8|985
1637846200000|2021-11-25 13:16:40|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917|2116
1637846210000|2021-11-25 13:16:50|917.8|917.6|917.4|917|917.8|917.6|917.2|917|13128
1637846250000|2021-11-25 13:17:30|917.2|916.8|917.2|916.8|917.2|916.8|917|916.8|2141
1637846280000|2021-11-25 13:18:00|917||917||917||917||0
1637846300000|2021-11-25 13:18:20|917.2|917|917.4|917|917.4|917|917.2|917|954
1637846340000|2021-11-25 13:19:00|917.2|917.2|917.4|917|917.4|917.2|917.2|917|6336
1637846350000|2021-11-25 13:19:10|917.2||917.2||917.2||917.2||450
1637846360000|2021-11-25 13:19:20|917|916.8|916.8|916.4|917.2|916.8|916.8|916.4|4140
1637846370000|2021-11-25 13:19:30|916.6|916.2|916.6|916.2|916.6|916.2|916.6|916.2|0
1637846400000|2021-11-25 13:20:00|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|579
1637846410000|2021-11-25 13:20:10|917|916.6|917|916.6|917|916.6|917|916.6|0
1637846430000|2021-11-25 13:20:30|917.2|916.8|917|916.6|917.2|916.8|917|916.6|0
1637846460000|2021-11-25 13:21:00||916.8||916.6||916.8||916.6|0
1637846470000|2021-11-25 13:21:10||916.8||916.8||916.8||916.8|0
1637846480000|2021-11-25 13:21:20|917.2|917|917.2|916.8|917.4|917|917.2|916.8|2087
1637846490000|2021-11-25 13:21:30|917|916.6|917|916.6|917|916.6|916.8|916.6|1768
1637846500000|2021-11-25 13:21:40|916.8|916.8|917.2|916.8|917.2|916.8|916.8|916.8|6122
1637846510000|2021-11-25 13:21:50|917|916.6|917.2|916.8|917.2|916.8|917|916.6|0
1637846520000|2021-11-25 13:22:00|917.4|917|917.2|916.8|917.4|917|917.2|916.8|0
1637846530000|2021-11-25 13:22:10|917|916.6|917|916.6|917|916.6|917|916.6|0
1637846540000|2021-11-25 13:22:20|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|0
1637846550000|2021-11-25 13:22:30|917|916.6|917|916.6|917|916.6|917|916.6|0
1637846560000|2021-11-25 13:22:40|917.2|916.8|917|916.6|917.2|916.8|917|916.6|0
1637846600000|2021-11-25 13:23:20|916.8|916.4|917|916.6|917|916.6|916.8|916.4|0
1637846630000|2021-11-25 13:23:50|916.8|916.4|917|916.6|917|916.6|916.8|916.4|0
1637846650000|2021-11-25 13:24:10||916.8||916.8||916.8||916.6|10719
1637846680000|2021-11-25 13:24:40|917.2|917|917.4|917|917.4|917|917.2|917|1049
1637846700000|2021-11-25 13:25:00|917.2||917.2||917.2||917.2||451
1637846710000|2021-11-25 13:25:10|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917|489
1637846730000|2021-11-25 13:25:30|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|600
1637846740000|2021-11-25 13:25:40|917.8|917.6|917.8|917.4|918|917.6|917.8|917.4|1084
1637846750000|2021-11-25 13:25:50|918|917.6|918.4|918|918.4|918|918|917.6|879
1637846770000|2021-11-25 13:26:10|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|0
1637846810000|2021-11-25 13:26:50|918.4|918|918.4|918|918.4|918|918.4|918|372
1637846830000|2021-11-25 13:27:10|918.6|918.2|918.6|918.2|918.8|918.4|918.6|918.2|0
1637846850000|2021-11-25 13:27:30|918.4||918.4||918.4||918.4||0
1637846860000|2021-11-25 13:27:40|918.2|918|918|917.8|918.2|918|918|917.8|5161
1637846880000|2021-11-25 13:28:00|918.2||918.2||918.2||918||500
1637846890000|2021-11-25 13:28:10|918||918||918||918||0
1637846910000|2021-11-25 13:28:30|918.2||918.2||918.2||918.2||0
1637846930000|2021-11-25 13:28:50|918.4|918|918.4|918|918.4|918|918.4|918|2347
1637846940000|2021-11-25 13:29:00|918.6|918.2|918.6|918.2|918.6|918.2|918.4|918.2|1866
1637846960000|2021-11-25 13:29:20|918.8|918.4|918.8|918.4|918.8|918.4|918.6|918.2|0
1637846990000|2021-11-25 13:29:50|919|918.6|919.2|918.8|919.2|918.8|919|918.6|77
1637847000000|2021-11-25 13:30:00|919|918.6|919.2|918.8|919.2|918.8|919|918.6|1069
1637847020000|2021-11-25 13:30:20|919.4|919|919.4|919|919.4|919|919.2|919|152
1637847050000|2021-11-25 13:30:50|919.2||919.4||919.4||919.2||0
1637847070000|2021-11-25 13:31:10|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637847140000|2021-11-25 13:32:20|919.4|919.4|919.6|919.2|919.6|919.4|919.4|919.2|1239
1637847150000|2021-11-25 13:32:30||919.4||919.2||919.4||919.2|1452
1637847160000|2021-11-25 13:32:40||919.4||919.2||919.4||919.2|0
1637847170000|2021-11-25 13:32:50|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|3030
1637847180000|2021-11-25 13:33:00|920|919.6|920|919.6|920|919.6|920|919.6|0
1637847190000|2021-11-25 13:33:10||919.8||919.6||919.8||919.6|0
1637847220000|2021-11-25 13:33:40||919.8||919.8||919.8||919.8|0
1637847240000|2021-11-25 13:34:00|920.2|920|920.2|919.8|920.2|920|920.2|919.8|2500
1637847250000|2021-11-25 13:34:10|920.4|920|920.6|920.2|920.6|920.2|920.4|920|1676
1637847280000|2021-11-25 13:34:40|920.4|920.4|920.6|920.2|921|920.6|920.4|920.2|2247
1637847290000|2021-11-25 13:34:50|920.4|920.4|920.4|920.2|920.4|920.4|920.4|920.2|2931
1637847300000|2021-11-25 13:35:00|920.6||920.6||920.6||920.6||0
1637847310000|2021-11-25 13:35:10||920.4||920.4||920.4||920.4|0
1637847320000|2021-11-25 13:35:20||920.2||920.2||920.2||920.2|1593
1637847380000|2021-11-25 13:36:20|920.4|920|920.2|919.8|920.6|920|920|919.8|6905
1637847390000|2021-11-25 13:36:30|920||920||920||920||0
1637847400000|2021-11-25 13:36:40|920.2|920|920.4|920|920.4|920|920.2|920|3153
1637847410000|2021-11-25 13:36:50|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1637847420000|2021-11-25 13:37:00|920.4|920|920.4|920|920.4|920|920.4|920|0
1637847430000|2021-11-25 13:37:10|920.2|919.8|920|919.8|920.2|919.8|920|919.8|1870
1637847440000|2021-11-25 13:37:20|920.2|919.6|919.6|919.2|920.2|919.6|919.4|919.2|3472
1637847450000|2021-11-25 13:37:30|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637847460000|2021-11-25 13:37:40|920|919.6|919.8|919.4|920|919.6|919.8|919.4|0
1637847490000|2021-11-25 13:38:10|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637847540000|2021-11-25 13:39:00|919.4||919.6||919.6||919.4||0
1637847560000|2021-11-25 13:39:20|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|0
1637847570000|2021-11-25 13:39:30|919.4||919.4||919.4||919.4||0
1637847580000|2021-11-25 13:39:40|919.2|919|919.4|919|919.4|919|919.2|919|1687
1637847660000|2021-11-25 13:41:00|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|1190
1637847670000|2021-11-25 13:41:10|919.4|919|919.4|919|919.4|919.2|919.4|919|0
1637847690000|2021-11-25 13:41:30|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637847700000|2021-11-25 13:41:40|919.4|919|919.6|919.2|919.6|919.2|919.4|919|0
1637847740000|2021-11-25 13:42:20||919.4||919.2||919.4||919.2|0
1637847780000|2021-11-25 13:43:00||919.4||919.2||919.4||919.2|4500
1637847790000|2021-11-25 13:43:10|919.4|919|919|918.6|919.6|919|919|918.6|14213
1637847800000|2021-11-25 13:43:20|919.2|918.8|919|918.6|919.2|918.8|919|918.6|0
1637847810000|2021-11-25 13:43:30|919.2|918.8|919.2|918.8|919.2|919|919.2|918.8|1988
1637847840000|2021-11-25 13:44:00|919|918.6|919|918.6|919|918.6|919|918.6|0
1637847860000|2021-11-25 13:44:20|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1637847870000|2021-11-25 13:44:30|919|918.6|919|918.8|919|918.8|918.8|918.6|7892
1637847880000|2021-11-25 13:44:40|919.2|919|919.2|918.8|919.2|919|919.2|918.8|2039
1637847900000|2021-11-25 13:45:00|919.4|919|919.4|919|919.6|919.2|919.4|919|194
1637847920000|2021-11-25 13:45:20|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919|0
1637847940000|2021-11-25 13:45:40||919.4||919.2||919.4||919.2|0
1637847970000|2021-11-25 13:46:10|919.4||919.4||919.4||919.4||0
1637847980000|2021-11-25 13:46:20|||||||||1025
1637847990000|2021-11-25 13:46:30|919.2|919|919.2|919|919.2|919|919.2|919|510
1637848010000|2021-11-25 13:46:50|919|918.8|919.2|918.8|919.2|918.8|919|918.6|4526
1637848020000|2021-11-25 13:47:00|919|918.6|919|918.6|919.2|918.8|919|918.6|5057
1637848030000|2021-11-25 13:47:10|919.2|918.8|919|918.6|919.2|918.8|919|918.6|0
1637848040000|2021-11-25 13:47:20|919.2|918.8|919|918.6|919.2|918.8|919|918.6|0
1637848050000|2021-11-25 13:47:30|919.2|918.8|919.2|918.8|919.2|919|919.2|918.8|0
1637848060000|2021-11-25 13:47:40|919|918.6|919.2|918.8|919.2|918.8|919|918.6|0
1637848090000|2021-11-25 13:48:10|919.4|919|919.2|918.8|919.4|919|919.2|918.8|266
1637848110000|2021-11-25 13:48:30|919|919|919.4|919|919.4|919|919|919|2076
1637848120000|2021-11-25 13:48:40|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637848130000|2021-11-25 13:48:50|919.4|919|919.6|919.2|919.6|919.2|919.4|919|3142
1637848140000|2021-11-25 13:49:00|919.4|919|919.4|919|919.6|919.2|919.4|919|2591
1637848200000|2021-11-25 13:50:00|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637848210000|2021-11-25 13:50:10|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.2|0
1637848230000|2021-11-25 13:50:30|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|16
1637848280000|2021-11-25 13:51:20|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637848290000|2021-11-25 13:51:30|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|0
1637848310000|2021-11-25 13:51:50|919.6|919.6|919.8|919.4|919.8|919.6|919.6|919.4|2854
1637848340000|2021-11-25 13:52:20|920|919.6|920.2|919.8|920.2|919.8|920|919.6|612
1637848350000|2021-11-25 13:52:30|920|919.6|920|919.6|920|919.6|919.8|919.6|20
1637848380000|2021-11-25 13:53:00|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|0
1637848390000|2021-11-25 13:53:10|920||920||920||920||0
1637848400000|2021-11-25 13:53:20|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|52
1637848430000|2021-11-25 13:53:50|919.6||919.8||919.8||919.6||0
1637848460000|2021-11-25 13:54:20|919.6|919.2|919.2|918.8|919.6|919.2|919.2|918.8|5071
1637848480000|2021-11-25 13:54:40|919|918.6|919.2|918.8|919.2|918.8|919|918.6|843
1637848500000|2021-11-25 13:55:00||919||918.8||919||918.8|19
1637848540000|2021-11-25 13:55:40|919|919|919.6|919.2|919.6|919.4|919|919|4830
1637848580000|2021-11-25 13:56:20|919.8|919.4|919.8|919.4|920|919.6|919.8|919.4|4663
1637848590000|2021-11-25 13:56:30|920|919.6|920|919.6|920|919.6|920|919.6|2075
1637848600000|2021-11-25 13:56:40|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1637848610000|2021-11-25 13:56:50|920||920.2||920.2||920||0
1637848620000|2021-11-25 13:57:00|920|919.6|920|919.6|920|919.6|920|919.6|21
1637848630000|2021-11-25 13:57:10|920.2|919.8|920.2|919.8|920.2|919.8|920|919.8|0
1637848640000|2021-11-25 13:57:20|920.4|920|920.2|919.8|920.4|920|920.2|919.8|0
1637848650000|2021-11-25 13:57:30|920.4|920|920.4|920|920.4|920|920.2|920|0
1637848700000|2021-11-25 13:58:20|920.2|919.8|920.2|919.8|920.4|919.8|920|919.8|3995
1637848750000|2021-11-25 13:59:10|920|919.6|920|919.6|920|919.6|920|919.6|3881
1637848800000|2021-11-25 14:00:00|920.2|919.8|919.8|919.4|920.2|919.8|919.8|919.4|0
1637848830000|2021-11-25 14:00:30|920|919.6|919.8|919.6|920|919.6|919.8|919.6|0
1637848840000|2021-11-25 14:00:40|920||920||920||920||0
1637848860000|2021-11-25 14:01:00|919.8|919.4|919.6|919.2|920|919.4|919.6|919.2|2417
1637848890000|2021-11-25 14:01:30|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|1125
1637848930000|2021-11-25 14:02:10|920|919.6|920|919.6|920|919.6|920|919.6|0
1637848950000|2021-11-25 14:02:30|919.8|919.4|919.8|919.4|920|919.4|919.8|919.4|116
1637848970000|2021-11-25 14:02:50||919.6||919.6||919.6||919.6|0
1637848990000|2021-11-25 14:03:10|920||920||920||920||84
1637849010000|2021-11-25 14:03:30|919.8|919.4|919.8|919.4|920|919.4|919.4|919.2|3818
1637849020000|2021-11-25 14:03:40|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637849080000|2021-11-25 14:04:40|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637849090000|2021-11-25 14:04:50|919.6||919.8||919.8||919.6||0
1637849100000|2021-11-25 14:05:00|||||||||39
1637849110000|2021-11-25 14:05:10|919.6|919.6|919.8|919.4|919.8|919.6|919.6|919.4|1649
1637849150000|2021-11-25 14:05:50||919.6||919.6||919.6||919.6|0
1637849160000|2021-11-25 14:06:00|920|919.8|919.6|919.4|920.2|919.8|919.6|919.4|7677
1637849170000|2021-11-25 14:06:10||919.2||919.2||919.2||919.2|2180
1637849180000|2021-11-25 14:06:20|919.4|919|919.4|919|919.4|919|919.2|919|4451
1637849190000|2021-11-25 14:06:30|919.2||919.2||919.2||919.2||0
1637849210000|2021-11-25 14:06:50|919|918.8|919.2|918.8|919.2|918.8|919|918.8|1006
1637849230000|2021-11-25 14:07:10|919.4|919|919.2|919|919.4|919|919.2|919|0
1637849240000|2021-11-25 14:07:20|919.4||919.2||919.4||919.2||0
1637849250000|2021-11-25 14:07:30||918.8||919||919||918.8|1739
1637849260000|2021-11-25 14:07:40|919.4|918.8|919.4|919.2|919.4|919.2|919.2|918.8|2043
1637849270000|2021-11-25 14:07:50|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|279
1637849280000|2021-11-25 14:08:00|919.8|919.2|919.6|919.2|919.8|919.2|919.4|919.2|0
1637849300000|2021-11-25 14:08:20|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637849310000|2021-11-25 14:08:30|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637849340000|2021-11-25 14:09:00|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637849360000|2021-11-25 14:09:20|920|919.6|919.8|919.4|920|919.6|919.8|919.4|1523
1637849400000|2021-11-25 14:10:00|920|919.6|919.8|919.4|920|919.6|919.8|919.4|0
1637849440000|2021-11-25 14:10:40|919.6|919.2|919.2|918.8|919.8|919.2|919.2|918.8|10297
1637849450000|2021-11-25 14:10:50|919.4|919|919.2|918.8|919.4|919|919.2|918.8|0
1637849460000|2021-11-25 14:11:00|919|918.6|919.2|918.8|919.2|918.8|919|918.6|256
1637849470000|2021-11-25 14:11:10|919|918.6|919|918.6|919|918.6|919|918.6|0
1637849480000|2021-11-25 14:11:20|919.2|918.8|919|918.6|919.2|918.8|919|918.6|0
1637849500000|2021-11-25 14:11:40|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1637849510000|2021-11-25 14:11:50|919|918.6|919|918.6|919.2|918.8|919|918.6|345
1637849540000|2021-11-25 14:12:20|918.8|918.8|919|918.6|919|918.8|918.8|918.6|3562
1637849550000|2021-11-25 14:12:30|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1637849580000|2021-11-25 14:13:00|919||919.2||919.2||919||3003
1637849590000|2021-11-25 14:13:10|919|919|919.2|918.8|919.4|919|919|918.8|21927
1637849620000|2021-11-25 14:13:40|||||||||55
1637849630000|2021-11-25 14:13:50|919.4|919|919.4|919|919.4|919.2|919.4|919|2821
1637849640000|2021-11-25 14:14:00|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637849660000|2021-11-25 14:14:20|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.2|0
1637849670000|2021-11-25 14:14:30|919.8||919.8||919.8||919.8||0
1637849680000|2021-11-25 14:14:40|920|919.6|919.8|919.6|920|919.6|919.8|919.4|1439
1637849690000|2021-11-25 14:14:50|||||||||80
1637849730000|2021-11-25 14:15:30|920||920||920||919.8||0
1637849750000|2021-11-25 14:15:50|919.8||920||920||919.8||0
1637849760000|2021-11-25 14:16:00|919.8||920||920||919.8||0
1637849770000|2021-11-25 14:16:10|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|2572
1637849780000|2021-11-25 14:16:20|920|919.6|919.8|919.4|920|919.6|919.8|919.4|0
1637849800000|2021-11-25 14:16:40|919.6|919.6|919.6|919.2|919.6|919.6|919.4|919.2|1913
1637849920000|2021-11-25 14:18:40||919.4||919.4||919.4||919.4|0
1637849930000|2021-11-25 14:18:50|919.8|919.6|920|919.8|920|919.8|919.8|919.4|1653
1637849940000|2021-11-25 14:19:00|919.8|919.6|919.4|919.2|919.8|919.6|919.4|919.2|4521
1637849950000|2021-11-25 14:19:10|919.6||919.6||919.6||919.6||31
1637849990000|2021-11-25 14:19:50|919.8|919.4|919.8|919.4|920|919.6|919.6|919.2|1794
1637850000000|2021-11-25 14:20:00|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|1016
1637850020000|2021-11-25 14:20:20|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637850030000|2021-11-25 14:20:30|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1637850050000|2021-11-25 14:20:50|919.4|919|919.4|919|919.4|919|919.2|919|4922
1637850060000|2021-11-25 14:21:00|||||||||569
1637850070000|2021-11-25 14:21:10|||||||||1000
1637850130000|2021-11-25 14:22:10|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|666
1637850230000|2021-11-25 14:23:50|919.4|919|919.2|919|919.6|919|919.2|919|2813
1637850240000|2021-11-25 14:24:00|919.4|919.2|919.4|919|919.4|919.2|919.2|919|4203
1637850280000|2021-11-25 14:24:40||919.2||919||919.2||919|0
1637850290000|2021-11-25 14:24:50|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|995
1637850300000|2021-11-25 14:25:00|919.4|919|919.4|919|919.4|919|919.4|919|0
1637850310000|2021-11-25 14:25:10|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|1293
1637850330000|2021-11-25 14:25:30|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|0
1637850340000|2021-11-25 14:25:40|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|0
1637850360000|2021-11-25 14:26:00||919||919||919.2||919|3950
1637850380000|2021-11-25 14:26:20|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919|1926
1637850400000|2021-11-25 14:26:40||919.6||919.6||919.6||919.6|0
1637850430000|2021-11-25 14:27:10|920|919.8|920|919.6|920|919.8|919.8|919.6|1931
1637850450000|2021-11-25 14:27:30|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.6|5169
1637850470000|2021-11-25 14:27:50|920.4|920|920.6|920.2|920.6|920.2|920.4|920|1022
1637850500000|2021-11-25 14:28:20|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|0
1637850560000|2021-11-25 14:29:20|920.6|920.2|920.2|919.8|920.6|920.2|920|919.8|14611
1637850580000|2021-11-25 14:29:40||920||920||920||920|0
1637850600000|2021-11-25 14:30:00|920|919.8|920.2|919.8|920.2|919.8|920|919.8|2938
1637850620000|2021-11-25 14:30:20|920.4|920|920.4|920|920.4|920.2|920.4|920|3909
1637850630000|2021-11-25 14:30:30|920.2|919.8|920.4|920|920.4|920.2|920.2|919.8|0
1637850640000|2021-11-25 14:30:40|920.2|919.8|920.2|920|920.2|920|920.2|919.8|0
1637850650000|2021-11-25 14:30:50|920.4|920.2|920.4|920|920.4|920.2|920.4|920|23
1637850670000|2021-11-25 14:31:10|920.2||920.2||920.2||920.2||0
1637850680000|2021-11-25 14:31:20|920.4||920.4||920.4||920.4||0
1637850690000|2021-11-25 14:31:30|920.2||920.4||920.4||920.2||51
1637850720000|2021-11-25 14:32:00|920.2|919.8|920|919.8|920.2|919.8|920|919.8|5845
1637850740000|2021-11-25 14:32:20|919.8|919.6|920|919.6|920|919.6|919.8|919.6|3407
1637850750000|2021-11-25 14:32:30|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|2965
1637850760000|2021-11-25 14:32:40|919.4||919.4||919.4||919.4||0
1637850770000|2021-11-25 14:32:50|919.2|919|919.4|919|919.4|919|919.2|919|3711
1637850790000|2021-11-25 14:33:10|919.6|919.2|919.6|919.4|919.6|919.4|919.6|919|2193
1637850800000|2021-11-25 14:33:20|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|1548
1637850810000|2021-11-25 14:33:30|919.4|919|919.2|918.8|919.4|919|919.2|918.8|0
1637850830000|2021-11-25 14:33:50||919||919||919||919|0
1637850850000|2021-11-25 14:34:10|919.4||919.2||919.4||919.2||0
1637850860000|2021-11-25 14:34:20|919.4||919.4||919.4||919.4||1287
1637850920000|2021-11-25 14:35:20|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919|24069
1637850930000|2021-11-25 14:35:30|919.6|919.6|919.6|919.2|919.8|919.6|919.6|919.2|3821
1637850960000|2021-11-25 14:36:00||919.4||919.4||919.4||919.4|0
1637850970000|2021-11-25 14:36:10|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.2|3848
1637850980000|2021-11-25 14:36:20|||||||||1345
1637851000000|2021-11-25 14:36:40|919.6|919.4|919.2|919|919.8|919.4|919|918.8|19463
1637851030000|2021-11-25 14:37:10|||||||||2433
1637851050000|2021-11-25 14:37:30|919|918.8|918.8|918.6|919.2|918.8|918.8|918.6|13143
1637851060000|2021-11-25 14:37:40||918.4||918.4||918.4||918.4|0
1637851070000|2021-11-25 14:37:50|918.6|918.6|918.8|918.6|918.8|918.6|918.6|918.4|785
1637851080000|2021-11-25 14:38:00|919|918.4|919|918.8|919|918.8|919|918.4|2763
1637851100000|2021-11-25 14:38:20|919.2|919|919.2|918.8|919.2|919|919.2|918.8|1591
1637851110000|2021-11-25 14:38:30|919||919.2||919.2||919||0
1637851130000|2021-11-25 14:38:50||919||919||919||919|0
1637851140000|2021-11-25 14:39:00|919|918.8|919.2|918.8|919.2|918.8|919|918.8|2279
1637851160000|2021-11-25 14:39:20||919||919||919||919|1822
1637851170000|2021-11-25 14:39:30|||||||||10
1637851200000|2021-11-25 14:40:00|||||||||44
1637851220000|2021-11-25 14:40:20|919.4|919.2|919.4|919|919.6|919.2|919.4|919|24729
1637851230000|2021-11-25 14:40:30||919.2||919.2||919.2||919.2|0
1637851240000|2021-11-25 14:40:40|919.6|919.4|920|919.8|920.2|919.8|919.4|919.4|8111
1637851250000|2021-11-25 14:40:50|919.8|919.6|919.6|919.2|919.8|919.6|919.6|919.2|7782
1637851280000|2021-11-25 14:41:20||919.4||919.4||919.4||919.4|0
1637851290000|2021-11-25 14:41:30|919.8||919.8||919.8||919.8||673
1637851300000|2021-11-25 14:41:40|920|919.6|920|919.8|920|919.8|920|919.4|1896
1637851330000|2021-11-25 14:42:10|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|1362
1637851340000|2021-11-25 14:42:20||919.4||919.6||919.6||919.4|0
1637851360000|2021-11-25 14:42:40|920|919.8|920|919.6|920|919.8|920|919.6|568
1637851400000|2021-11-25 14:43:20|920.2|919.8|920.2|919.8|920.2|920|920.2|919.6|20795
1637851410000|2021-11-25 14:43:30|920.4|920|920.6|920.2|920.6|920.2|920.2|920|381
1637851430000|2021-11-25 14:43:50|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|0
1637851440000|2021-11-25 14:44:00|||||||||2296
1637851450000|2021-11-25 14:44:10|||||||||1700
1637851460000|2021-11-25 14:44:20|||||||||2565
1637851490000|2021-11-25 14:44:50|||||||||11229
1637851500000|2021-11-25 14:45:00|||||||||50
1637851510000|2021-11-25 14:45:10|921|920.8|921.8|921.4|921.8|921.4|921|920.8|10412
1637851530000|2021-11-25 14:45:30|921.6|921.6|921.8|921.4|921.8|921.6|921.4|921.2|10745
1637851540000|2021-11-25 14:45:40|921.6||921.6||921.6||921.6||0
1637851550000|2021-11-25 14:45:50|921.4|921.2|921.6|921.4|921.6|921.4|921.2|920.8|15653
1637851570000|2021-11-25 14:46:10|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|1788
1637851590000|2021-11-25 14:46:30|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|561
1637851600000|2021-11-25 14:46:40||921.6||921.6||921.6||921.6|0
1637851640000|2021-11-25 14:47:20|922|921.8|922|921.8|922|921.8|922|921.8|535
1637851670000|2021-11-25 14:47:50|921.8|921.6|922|921.6|922|921.6|921.8|921.6|7066
1637851800000|2021-11-25 14:50:00|922.2|921.8|922.4|922.2|922.6|922.2|922.2|921.6|18172
1637851810000|2021-11-25 14:50:10|922.6|922|922.6|922.2|922.6|922.2|922.2|921.8|11133
1637851820000|2021-11-25 14:50:20|922.4|922|922.2|922|922.4|922|922.2|921.8|1857
1637851830000|2021-11-25 14:50:30|922.4||922.4||922.4||922.4||1299
1637851840000|2021-11-25 14:50:40|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1637851850000|2021-11-25 14:50:50||922.4||922.2||922.4||922.2|0
1637851860000|2021-11-25 14:51:00|922.4|922|922.4|922|922.6|922.2|922.4|922|179
1637851880000|2021-11-25 14:51:20|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1637851910000|2021-11-25 14:51:50|922.4|922|921.6|921.2|922.4|922|921.6|921.2|15470
1637851940000|2021-11-25 14:52:20|921.4|921.4|921.4|921|921.6|921.4|921.2|921|10979
1637851970000|2021-11-25 14:52:50||921.2||921||921.2||921|0
1637852040000|2021-11-25 14:54:00|921.6|921.2|921.8|921.6|922|921.6|921.6|921|6946
1637852050000|2021-11-25 14:54:10|922||922||922||921.8||0
1637852070000|2021-11-25 14:54:30|921.8|921.4|921.8|921.4|922|921.4|921.6|921.4|7500
1637852090000|2021-11-25 14:54:50|922|921.6|922|921.6|922|921.6|922|921.6|1692
1637852100000|2021-11-25 14:55:00|922.2|921.8|922|921.8|922.2|921.8|922|921.8|0
1637852110000|2021-11-25 14:55:10|922.2|922|922.2|922|922.4|922|922.2|922|606
1637852120000|2021-11-25 14:55:20|922.4||922.2||922.4||922.2||0
1637852130000|2021-11-25 14:55:30|922.4||922.4||922.4||922.4||0
1637852150000|2021-11-25 14:55:50|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1637852170000|2021-11-25 14:56:10|||||||||1212
1637852180000|2021-11-25 14:56:20||922.4||922.4||922.4||922.4|0
1637852200000|2021-11-25 14:56:40|922.8|922.6|923|922.6|923|922.6|922.8|922.6|26173
1637852220000|2021-11-25 14:57:00||922.8||922.8||922.8||922.8|0
1637852230000|2021-11-25 14:57:10|923.2|923|923.4|923|923.4|923|923.2|923|4500
1637852250000|2021-11-25 14:57:30|923.2|922.8|923.2|922.8|923.4|923|923|922.8|6480
1637852290000|2021-11-25 14:58:10||923||923||923||923|0
1637852300000|2021-11-25 14:58:20|923.4|922.8|923.4|923|923.4|923.2|922.8|922.6|25141
1637852310000|2021-11-25 14:58:30|923.2|922.8|923|922.8|923.4|923|923|922.8|693
1637852330000|2021-11-25 14:58:50|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|0
1637852340000|2021-11-25 14:59:00|923||923||923||923||0
1637852400000|2021-11-25 15:00:00|922.8|922.8|923|922.6|923|922.8|922.8|922.6|3471
1637852420000|2021-11-25 15:00:20|923.2|922.8|923.4|923.2|923.4|923.2|923.2|922.8|1346
1637852430000|2021-11-25 15:00:30|923.6|923|923.2|922.8|923.6|923|923|922.6|5759
1637852440000|2021-11-25 15:00:40|923|922.6|923|922.6|923|922.6|923|922.6|0
1637852460000|2021-11-25 15:01:00|922.8||922.8||922.8||922.8||0
1637852480000|2021-11-25 15:01:20|923|922.8|923.4|923.2|923.4|923.2|923|922.8|935
1637852490000|2021-11-25 15:01:30|923.6|923.4|923.8|923.4|923.8|923.4|923.4|923.2|1235
1637852510000|2021-11-25 15:01:50|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923.2|5612
1637852530000|2021-11-25 15:02:10|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1637852540000|2021-11-25 15:02:20|923.6|923.2|923.4|923|923.6|923.2|923.2|923|512
1637852550000|2021-11-25 15:02:30|923.2|922.8|923.4|923|923.4|923|923.2|922.8|0
1637852560000|2021-11-25 15:02:40|923.2||923.2||923.2||923.2||0
1637852570000|2021-11-25 15:02:50|923.4|922.8|923.2|922.8|923.4|922.8|923|922.8|936
1637852580000|2021-11-25 15:03:00|923|923|923.4|923|923.4|923.2|923|923|902
1637852590000|2021-11-25 15:03:10|923.2|922.8|923.4|923|923.4|923|923.2|922.8|0
1637852620000|2021-11-25 15:03:40|923.2|922.8|923.2|922.8|923.4|922.8|923|922.8|5343
1637852650000|2021-11-25 15:04:10||923||922.8||923||922.8|2360
1637852660000|2021-11-25 15:04:20|923|922.6|923|922.6|923|922.6|923|922.6|17
1637852690000|2021-11-25 15:04:50||922.8||922.6||922.8||922.6|57
1637852710000|2021-11-25 15:05:10|923.2|922.8|923.2|923|923.2|923|923.2|922.6|2834
1637852740000|2021-11-25 15:05:40|923|922.8|922.4|922|923|922.8|922.4|922|6314
1637852750000|2021-11-25 15:05:50|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|518
1637852760000|2021-11-25 15:06:00||922||922||922||922|0
1637852770000|2021-11-25 15:06:10|922.4|922.2|922.2|921.8|922.4|922.2|922.2|921.8|477
1637852780000|2021-11-25 15:06:20|922.4|922|922.2|921.8|922.4|922|922.2|921.8|0
1637852790000|2021-11-25 15:06:30|922.4|922|922.4|922|922.4|922|922.4|922|0
1637852820000|2021-11-25 15:07:00|922.2||922.4||922.4||922.2||4232
1637852880000|2021-11-25 15:08:00|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|1897
1637852960000|2021-11-25 15:09:20|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|8048
1637852980000|2021-11-25 15:09:40|922.2|922|922.2|921.8|922.2|922|922.2|921.8|2335
1637853000000|2021-11-25 15:10:00|922.4|922|922.4|922|922.4|922.2|922.4|922|37
1637853010000|2021-11-25 15:10:10|922.2|921.8|922.4|922|922.4|922|922.2|921.8|0
1637853020000|2021-11-25 15:10:20|922.2||922.4||922.4||922.2||0
1637853030000|2021-11-25 15:10:30|922.2||922.4||922.4||922.2||0
1637853090000|2021-11-25 15:11:30||922.2||922||922.2||922|49
1637853110000|2021-11-25 15:11:50|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|1825
1637853120000|2021-11-25 15:12:00|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|1520
1637853140000|2021-11-25 15:12:20|923|922.8|923|922.8|923|922.8|923|922.8|1493
1637853170000|2021-11-25 15:12:50|923.2|923|923.2|922.8|923.4|923|923|922.8|1404
1637853180000|2021-11-25 15:13:00|923|922.6|922.8|922.4|923.2|922.6|922.8|922.4|8217
1637853200000|2021-11-25 15:13:20|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922|7566
1637853210000|2021-11-25 15:13:30|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.2|877
1637853260000|2021-11-25 15:14:20|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|524
1637853270000|2021-11-25 15:14:30||922.4||922.4||922.4||922.4|0
1637853280000|2021-11-25 15:14:40|922.8|922.6|922.6|922.4|922.8|922.6|922.6|922.4|3244
1637853290000|2021-11-25 15:14:50|922.4|922.2|922.2|922|922.4|922.2|922.2|922|594
1637853310000|2021-11-25 15:15:10|922|921.8|922.2|921.8|922.2|922|922|921.8|3595
1637853330000|2021-11-25 15:15:30|922.4|922|922.4|922|922.4|922.2|922.4|922|4185
1637853350000|2021-11-25 15:15:50|922.2|922.2|922.4|922|922.4|922.2|922.2|922|1726
1637853390000|2021-11-25 15:16:30|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|2700
1637853400000|2021-11-25 15:16:40|922.4|922|922.4|922|922.4|922|922.2|922|64
1637853420000|2021-11-25 15:17:00|922.6|922.2|922.6|922.4|922.6|922.4|922.4|922.2|4207
1637853430000|2021-11-25 15:17:10|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|343
1637853440000|2021-11-25 15:17:20|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|1083
1637853450000|2021-11-25 15:17:30||922.6||922.4||922.6||922.4|3462
1637853480000|2021-11-25 15:18:00|922.6||922.6||922.6||922.6||1800
1637853490000|2021-11-25 15:18:10|922.8||922.8||922.8||922.8||0
1637853530000|2021-11-25 15:18:50|922.6|922.2|922.2|921.8|922.6|922.2|922.2|921.8|7265
1637853540000|2021-11-25 15:19:00||922||922||922||922|0
1637853550000|2021-11-25 15:19:10||921.8||921.8||921.8||921.8|0
1637853560000|2021-11-25 15:19:20|922.4|922|922.4|922.2|922.4|922.2|922.4|921.8|5340
1637853570000|2021-11-25 15:19:30||922||922||922||922|0
1637853580000|2021-11-25 15:19:40||922.2||922.2||922.2||922.2|0
1637853590000|2021-11-25 15:19:50|922.2|922|922.2|922|922.4|922|922.2|922|524
1637853610000|2021-11-25 15:20:10|||||||||564
1637853640000|2021-11-25 15:20:40|||||||||145
1637853650000|2021-11-25 15:20:50|922.4|921.8|921.8|921.6|922.4|921.8|921.8|921.6|5865
1637853660000|2021-11-25 15:21:00|922|921.8|922.2|921.8|922.2|921.8|922|921.8|1110
1637853670000|2021-11-25 15:21:10|922|921.6|922|921.6|922|921.8|922|921.6|0
1637853710000|2021-11-25 15:21:50|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1637853720000|2021-11-25 15:22:00|922|921.6|922|921.6|922|921.6|922|921.6|539
1637853730000|2021-11-25 15:22:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1637853740000|2021-11-25 15:22:20|922|921.6|921.8|921.4|922|921.6|921.8|921.4|647
1637853760000|2021-11-25 15:22:40||921.6||921.4||921.6||921.4|36
1637853810000|2021-11-25 15:23:30|922|921.6|922.2|922|922.2|922|922|921.6|3211
1637853840000|2021-11-25 15:24:00|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|1127
1637853850000|2021-11-25 15:24:10|922.2|922|922.4|922|922.4|922|922.2|922|1198
1637853880000|2021-11-25 15:24:40||922.2||922.2||922.2||922|28
1637853900000|2021-11-25 15:25:00|922.2|922|922.4|922|922.4|922|922.2|922|5115
1637853910000|2021-11-25 15:25:10||922.2||922.2||922.2||922.2|608
1637853920000|2021-11-25 15:25:20|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|349
1637853930000|2021-11-25 15:25:30|922.8||922.6||922.8||922.6||28
1637853960000|2021-11-25 15:26:00|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|2050
1637853970000|2021-11-25 15:26:10|923|922.8|923|922.8|923|922.8|923|922.8|379
1637853980000|2021-11-25 15:26:20|923.2||923.2||923.2||923.2||0
1637853990000|2021-11-25 15:26:30|923.4|923|923.4|923|923.4|923|923.4|923|0
1637854010000|2021-11-25 15:26:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1637854030000|2021-11-25 15:27:10|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1637854090000|2021-11-25 15:28:10|923.6|923.6|923.8|923.4|923.8|923.6|923.6|923.4|1200
1637854130000|2021-11-25 15:28:50|923.6|923.2|923.6|923.2|923.8|923.2|923.4|923.2|11643
1637854140000|2021-11-25 15:29:00||923.4||923.2||923.4||923.2|5761
1637854150000|2021-11-25 15:29:10||923.4||923.4||923.4||923.4|0
1637854160000|2021-11-25 15:29:20|923.8|923.6|924|923.8|924|923.8|923.8|923.6|6731
1637854180000|2021-11-25 15:29:40|||||||||180
1637854190000|2021-11-25 15:29:50|923.8|923.6|923.8|923.6|923.8|923.6|923.6|923.4|6791
1637854200000|2021-11-25 15:30:00||923.4||923.4||923.4||923.4|0
1637854210000|2021-11-25 15:30:10|924|923.6|924|923.8|924|923.8|924|923.6|0
1637854250000|2021-11-25 15:30:50|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.4|5019
1637854290000|2021-11-25 15:31:30||923.6||923.6||923.6||923.6|0
1637854310000|2021-11-25 15:31:50|||||||||500
1637854320000|2021-11-25 15:32:00|||||||||41
1637854340000|2021-11-25 15:32:20|924|923.4|923.2|922.8|924|923.4|923.2|922.8|14723
1637854350000|2021-11-25 15:32:30|923.4|923|923.4|923.2|923.6|923.2|923.4|923|890
1637854360000|2021-11-25 15:32:40|923.6||923.6||923.6||923.6||0
1637854390000|2021-11-25 15:33:10|923.4|922.8|923.2|923|923.4|923|923|922.8|14545
1637854400000|2021-11-25 15:33:20|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|2929
1637854410000|2021-11-25 15:33:30|923.4||923.4||923.4||923.4||0
1637854420000|2021-11-25 15:33:40|923.2|923|923.2|923|923.2|923|923.2|923|1048
1637854430000|2021-11-25 15:33:50|923.4||923.4||923.4||923.4||0
1637854440000|2021-11-25 15:34:00|923.2|922.8|922.6|922.4|923.2|922.8|922.6|922.4|3880
1637854450000|2021-11-25 15:34:10|922.8|922.2|923|922.6|923|922.6|922.8|922.2|3834
1637854480000|2021-11-25 15:34:40|923.2|922.8|923.4|923.2|923.4|923.2|923.2|922.6|1760
1637854490000|2021-11-25 15:34:50|||||||||1066
1637854500000|2021-11-25 15:35:00|923.2|923|923.2|923|923.4|923|923.2|923|2060
1637854510000|2021-11-25 15:35:10|923|922.8|923|922.6|923|922.8|923|922.6|2040
1637854540000|2021-11-25 15:35:40|922.8|922.4|922.6|922.4|923|922.4|922.6|922.4|1540
1637854550000|2021-11-25 15:35:50|922.8|922.2|922.4|922.2|922.8|922.2|922.4|922.2|611
1637854560000|2021-11-25 15:36:00|922.2|922|922.8|922.4|922.8|922.4|922.2|922|4971
1637854570000|2021-11-25 15:36:10|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|209
1637854580000|2021-11-25 15:36:20|922.6||922.8||922.8||922.6||1180
1637854600000|2021-11-25 15:36:40|922.6|922.2|922.6|922.2|922.6|922.4|922.4|922.2|10684
1637854620000|2021-11-25 15:37:00|922.8|922.4|922.8|922.6|922.8|922.6|922.8|922.2|4275
1637854630000|2021-11-25 15:37:10|923|922.4|923|922.6|923.2|923|923|922.4|7153
1637854660000|2021-11-25 15:37:40||922.8||922.8||922.8||922.8|1294
1637854670000|2021-11-25 15:37:50||922.6||922.6||922.6||922.6|0
1637854800000|2021-11-25 15:40:00|923.2|922.8|923.4|923|923.4|923|923.2|922.8|4030
1637854820000|2021-11-25 15:40:20|923.2|923.2|923.2|923|923.4|923.2|923.2|923|2784
1637854830000|2021-11-25 15:40:30|923|922.8|923.2|922.8|923.2|922.8|923|922.8|5815
1637854890000|2021-11-25 15:41:30|923|922.6|922.8|922.6|923|922.6|922.8|922.6|4108
1637854900000|2021-11-25 15:41:40|922.6|922.4|922.8|922.4|922.8|922.6|922.6|922.4|6707
1637854930000|2021-11-25 15:42:10|922.6||922.8||922.8||922.6||0
1637854940000|2021-11-25 15:42:20|922.6||922.8||922.8||922.6||0
1637854990000|2021-11-25 15:43:10|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|10234
1637855000000|2021-11-25 15:43:20|922.4|922|922.4|922|922.4|922|922.4|922|0
1637855010000|2021-11-25 15:43:30|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|1181
1637855090000|2021-11-25 15:44:50|923|922.6|923|922.6|923|922.6|923|922.6|2739
1637855100000|2021-11-25 15:45:00|923.2|922.8|923|922.6|923.2|923|922.8|922.4|4372
1637855160000|2021-11-25 15:46:00|923.2|922.8|922.8|922.4|923.2|922.8|922.6|922.4|11220
1637855170000|2021-11-25 15:46:10|922.6||922.8||922.8||922.6||1710
1637855180000|2021-11-25 15:46:20|923|922.6|922.8|922.6|923|922.6|922.8|922.6|2458
1637855190000|2021-11-25 15:46:30|923||923||923||923||0
1637855310000|2021-11-25 15:48:30|923.2|922.8|922.8|922.6|923.2|922.8|922.8|922.6|3266
1637855320000|2021-11-25 15:48:40|923|922.4|922.8|922.4|923|922.4|922.6|922.4|9751
1637855340000|2021-11-25 15:49:00|922.6||922.8||922.8||922.6||0
1637855350000|2021-11-25 15:49:10|||||||||1150
1637855370000|2021-11-25 15:49:30|922.6|922.2|922.4|922.2|922.8|922.2|922.4|922.2|8239
1637855380000|2021-11-25 15:49:40|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|700
1637855390000|2021-11-25 15:49:50|922.4|922|922.4|922|922.6|922|922.4|922|4366
1637855420000|2021-11-25 15:50:20|922.2|922.2|922.4|922|922.4|922.2|922.2|922|4081
1637855460000|2021-11-25 15:51:00|922.2|921.8|922|921.8|922.2|921.8|922|921.6|5549
1637855470000|2021-11-25 15:51:10|922.2|922|922.2|921.8|922.2|922|922.2|921.8|8719
1637855480000|2021-11-25 15:51:20|922||922.2||922.2||922||0
1637855490000|2021-11-25 15:51:30||922||921.8||922||921.8|256
1637855510000|2021-11-25 15:51:50|922||922.2||922.2||922||0
1637855530000|2021-11-25 15:52:10|922.4|922|922.4|922.2|922.4|922.2|922.4|922|3330
1637855580000|2021-11-25 15:53:00|922.6|922|922.2|922|922.6|922|922.2|922|9064
1637855590000|2021-11-25 15:53:10|||||||||100
1637855610000|2021-11-25 15:53:30|922.4||922.4||922.4||922.4||2034
1637855670000|2021-11-25 15:54:30|||||||||500
1637855700000|2021-11-25 15:55:00|922.2|921.8|922|921.8|922.2|921.8|922|921.8|3216
1637855710000|2021-11-25 15:55:10|922.2||922.2||922.2||922.2||527
1637855730000|2021-11-25 15:55:30||922||922||922||922|642
1637855740000|2021-11-25 15:55:40|922|921.8|922.2|921.8|922.2|921.8|922|921.8|299
1637855760000|2021-11-25 15:56:00||922||922||922||922|687
1637855840000|2021-11-25 15:57:20|922|921.8|922.2|921.8|922.2|921.8|922|921.8|5931
1637855870000|2021-11-25 15:57:50||922||922||922||922|2933
1637855910000|2021-11-25 15:58:30|||||||||907
1637855920000|2021-11-25 15:58:40|||||||||998
1637855950000|2021-11-25 15:59:10|||||||||400
1637855980000|2021-11-25 15:59:40|922.4|922.2|922.4|922|922.4|922.2|922.2|922|7967
1637856000000|2021-11-25 16:00:00|922.2|921.8|922|921.8|922.4|921.8|922|921.8|6450
1637856010000|2021-11-25 16:00:10|||||||||550
1637856020000|2021-11-25 16:00:20|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|6623
1637856030000|2021-11-25 16:00:30|||||||||376
1637856040000|2021-11-25 16:00:40|922|921.8|922|921.8|922|921.8|922|921.8|5422
1637856050000|2021-11-25 16:00:50|922.2||922||922.2||922||1242
1637856060000|2021-11-25 16:01:00|||||||||627
1637856070000|2021-11-25 16:01:10|||||||||1165
1637856080000|2021-11-25 16:01:20|921.8|921.6|922|921.6|922|921.6|921.8|921.6|998
1637856090000|2021-11-25 16:01:30|922.2|921.8|922.4|922|922.4|922|922.2|921.8|7891
1637856100000|2021-11-25 16:01:40||922.2||922.2||922.2||922|5078
1637856110000|2021-11-25 16:01:50|922.2|922|922.2|922|922.2|922|922.2|922|1227
1637856120000|2021-11-25 16:02:00|922|921.8|922|921.6|922|921.8|922|921.6|2435
1637856130000|2021-11-25 16:02:10|921.8||921.8||922||921.8||502
1637856140000|2021-11-25 16:02:20|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|7430
1637856160000|2021-11-25 16:02:40|921.6||921.8||921.8||921.6||1485
1637856190000|2021-11-25 16:03:10|921.6||921.6||921.6||921.6||0
1637856200000|2021-11-25 16:03:20|||||||||408
1637856220000|2021-11-25 16:03:40|921.4|921.2|921.6|921.2|921.6|921.2|921.4|921.2|2511
1637856230000|2021-11-25 16:03:50|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|1148
1637856240000|2021-11-25 16:04:00|921.6||921.6||921.6||921.6||0
1637856270000|2021-11-25 16:04:30|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|4030
1637856300000|2021-11-25 16:05:00|922|921.4|922|921.6|922|921.6|922|921.4|358
1637856310000|2021-11-25 16:05:10||921.4||921.4||921.4||921.4|0
1637856320000|2021-11-25 16:05:20|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|354
1637856350000|2021-11-25 16:05:50|922|921.4|922|921.6|922|921.6|922|921.4|2445
1637856370000|2021-11-25 16:06:10|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|688
1637856380000|2021-11-25 16:06:20|922|921.4|922|921.4|922|921.4|922|921.4|0
1637856390000|2021-11-25 16:06:30|921.8|921.2|921.8|921.4|921.8|921.4|921.8|921.2|637
1637856400000|2021-11-25 16:06:40||921.2||921.2||921.2||921.2|470
1637856430000|2021-11-25 16:07:10|921.4|921|921.4|921|921.4|921|921.4|921|263
1637856460000|2021-11-25 16:07:40|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|524
1637856470000|2021-11-25 16:07:50||920.6||920.6||920.6||920.6|0
1637856490000|2021-11-25 16:08:10||920.8||920.8||920.8||920.8|0
1637856500000|2021-11-25 16:08:20|||||||||1140
1637856520000|2021-11-25 16:08:40|921|920.6|921|920.6|921|920.6|921|920.6|2458
1637856530000|2021-11-25 16:08:50|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|0
1637856550000|2021-11-25 16:09:10|921|920.4|921|920.6|921|920.6|921|920.4|0
1637856570000|2021-11-25 16:09:30|||||||||1385
1637856640000|2021-11-25 16:10:40|||||||||785
1637856660000|2021-11-25 16:11:00|921.2|920.8|921|920.4|921.2|920.8|921|920.4|938
1637856670000|2021-11-25 16:11:10||920.6||920.4||920.6||920.4|1
1637856690000|2021-11-25 16:11:30||920.6||920.4||920.6||920.4|515
1637856730000|2021-11-25 16:12:10||920.6||920.4||920.6||920.4|0
1637856760000|2021-11-25 16:12:40|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|880
1637856770000|2021-11-25 16:12:50|||||||||573
1637856780000|2021-11-25 16:13:00|920.8||920.8||920.8||920.8||0
1637856790000|2021-11-25 16:13:10|920.6|920.4|920.8|920.2|920.8|920.4|920.6|920.2|0
1637856820000|2021-11-25 16:13:40||920.4||920.2||920.4||920.2|0
1637856850000|2021-11-25 16:14:10|||||||||622
1637856860000|2021-11-25 16:14:20|||||||||13
1637856880000|2021-11-25 16:14:40|921|920.4|921|920.4|921|920.4|921|920.4|856
1637856890000|2021-11-25 16:14:50|921.2|920.6|921.6|921|921.6|921|921.2|920.6|241
1637856900000|2021-11-25 16:15:00|||||||||1066
1637856920000|2021-11-25 16:15:20||921.2||921.2||921.2||921.2|743
1637857000000|2021-11-25 16:16:40|922|921.4|922|921.4|922|921.4|922|921.4|2015
1637857010000|2021-11-25 16:16:50|922.2|921.6|922.2|921.6|922.2|921.6|922.2|921.6|182
1637857050000|2021-11-25 16:17:30|922|921.4|922|921.4|922|921.4|922|921.4|329
1637857070000|2021-11-25 16:17:50||921.6||921.6||921.6||921.6|0
1637857090000|2021-11-25 16:18:10|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1637857100000|2021-11-25 16:18:20||921.2||921.2||921.2||921.2|1
1637857120000|2021-11-25 16:18:40|922|921.4|922|921.4|922|921.4|922|921.4|1071
1637857130000|2021-11-25 16:18:50|921.8|921.2|921.8|921.2|921.8|921.2|921.6|921|213
1637857160000|2021-11-25 16:19:20|921.6|921|921.6|921|921.6|921|921.6|921|666
1637857180000|2021-11-25 16:19:40|920|919.4|919.8|919.2|920|919.4|919.8|919.2|1629
1637857190000|2021-11-25 16:19:50|920|919.4|920|919.4|920|919.4|920|919.2|1529
1637913700000|2021-11-26 08:01:40|889.6|888|887.4|886|892.6|888|887.4|886|35758
1637913710000|2021-11-26 08:01:50|887|886.2|883.2|882.4|887|886.4|883.2|882|108080
1637913720000|2021-11-26 08:02:00|883.4|882.6|883|882.2|884.2|882.6|883|882|12774
1637913730000|2021-11-26 08:02:10|883.2|882.4|883.4|882.4|884.4|883|883.2|882.4|6654
1637913740000|2021-11-26 08:02:20|883.2|882.6|883.2|882.2|883.6|883.4|883.2|882.2|11332
1637913750000|2021-11-26 08:02:30|883|881.8|881.8|881.2|883.2|882|881.8|881.2|15704
1637913760000|2021-11-26 08:02:40|881.6|881|883|881.6|883.2|881.6|878|877.8|154171
1637913770000|2021-11-26 08:02:50|883.2|881.8|883.4|882|885.2|885|882.8|881.6|71729
1637913780000|2021-11-26 08:03:00|883.2|881.6|881.6|880.2|883.2|881.6|881|880.2|3187
1637913790000|2021-11-26 08:03:10|881.4|879.8|880.2|879.2|881.4|880|880|879.2|14626
1637913800000|2021-11-26 08:03:20|880|880|879.8|878.8|880.4|880|879.8|878.6|7880
1637913810000|2021-11-26 08:03:30|879.6|878.6|879.6|878.2|879.6|878.6|879.4|878.2|2363
1637913820000|2021-11-26 08:03:40|879.8|878.4|879.2|878|880|879.8|879.2|878|25057
1637913830000|2021-11-26 08:03:50|879|877.8|877.6|876.2|879.2|877.8|877.6|876|16768
1637913840000|2021-11-26 08:04:00|877.2|876|877.6|876.2|877.8|876.4|876.8|875.2|55756
1637913850000|2021-11-26 08:04:10|877.8|876.4|880.6|878.8|881|879.2|877.8|876.4|5548
1637913860000|2021-11-26 08:04:20|881|879|883|881|883|881.4|881|879|23049
1637913870000|2021-11-26 08:04:30|882.8|881.2|882.8|881.8|883.2|883|882.8|881.2|29688
1637913880000|2021-11-26 08:04:40|882.6|881.4|882.2|881|882.6|882.2|882.2|881|38649
1637913890000|2021-11-26 08:04:50|882|880.8|880.2|879.2|882|880.8|879.8|878.6|52378
1637913900000|2021-11-26 08:05:00|880|878.8|879.8|878.8|880|878.8|879.8|878.8|897
1637913910000|2021-11-26 08:05:10|879.4|878.4|877.6|876.2|879.4|878.4|877.6|876.2|505
1637913920000|2021-11-26 08:05:20|877.4|876|877.6|876.4|877.6|876.6|877|876|5415
1637913930000|2021-11-26 08:05:30|877.4|876.2|876.6|875.4|877.4|876.2|876.6|875.2|11448
1637913940000|2021-11-26 08:05:40|877|875.6|876|874.4|877.2|876.2|874.2|874|62008
1637913950000|2021-11-26 08:05:50|875.8|874.2|875.6|874.4|876.2|875|874.4|874|42064
1637913960000|2021-11-26 08:06:00|875|874.2|874|872.6|875|874.2|872.6|872.2|28474
1637913970000|2021-11-26 08:06:10|873.8|872.2|875.4|874.6|875.4|874.6|873.4|872.2|18189
1637913980000|2021-11-26 08:06:20|874.6|874.2|876.8|875.6|877|875.6|874.6|873.8|15914
1637913990000|2021-11-26 08:06:30|876.6|875.2|873.2|872.2|876.6|875.4|872.6|872.2|93387
1637914000000|2021-11-26 08:06:40|873|872.4|873.8|872.6|874.6|873.4|873|872.2|47699
1637914010000|2021-11-26 08:06:50|874.6|873|873.8|872.6|874.6|873.4|873.8|872.6|32934
1637914020000|2021-11-26 08:07:00|873.6|872.8|870.4|869.4|874.4|873|869.2|869|223137
1637914030000|2021-11-26 08:07:10|870.8|870|870.2|869|871.4|870.6|867.8|867|142422
1637914040000|2021-11-26 08:07:20|870.6|869.2|870.4|869.2|870.8|869.2|870.2|869.2|4182
1637914050000|2021-11-26 08:07:30|870.8|869.4|872|870.4|872|870.4|870.8|869.4|7593
1637914060000|2021-11-26 08:07:40|872.2|870.6|872|870.6|872.6|870.6|871.4|870.6|13805
1637914070000|2021-11-26 08:07:50|872.2|872|872|870.6|872.2|872|872|870.6|683
1637914080000|2021-11-26 08:08:00|871.8||871.8||871.8||871.8||0
1637914090000|2021-11-26 08:08:10|872.2|870.8|873.2|871.6|873.2|871.6|872.2|870.8|1733
1637914100000|2021-11-26 08:08:20|873||873.2||873.2||873||373
1637914110000|2021-11-26 08:08:30|873.4|872|873.8|872.6|874.4|874.2|873.4|872|20656
1637914120000|2021-11-26 08:08:40|874|872.8|875.2|873.8|875.2|874|874|872.8|300
1637914130000|2021-11-26 08:08:50|875.4|874|876|874.6|876|874.6|875.4|874|827
1637914140000|2021-11-26 08:09:00|875.8|875|875.6|874.6|876|875|875.6|874.6|778
1637914150000|2021-11-26 08:09:10|875.4|874.4|874.6|873.2|875.4|874.4|874.2|873|12497
1637914160000|2021-11-26 08:09:20|874.8|873.4|874.8|873.6|875|874|874.2|873|1598
1637914170000|2021-11-26 08:09:30|875|873.8|875.8|874.4|876|875|875|873.8|1000
1637914180000|2021-11-26 08:09:40|875.6|874.6|875.8|874.8|875.8|874.8|875.6|874.6|0
1637914190000|2021-11-26 08:09:50|876|875|877.2|876.4|877.2|876.4|875.8|875|13421
1637914200000|2021-11-26 08:10:00|877|876.2|876.8|875.6|877.2|876.2|876.6|875.4|1411
1637914210000|2021-11-26 08:10:10|877|875.8|877.8|876.6|878.2|877.4|876.6|875.6|3273
1637914220000|2021-11-26 08:10:20|878|876.8|877.2|876|878.4|877.2|876.6|875.8|6059
1637914230000|2021-11-26 08:10:30|877.4|876.2|877.4|876.6|877.6|876.8|877.2|876.2|982
1637914240000|2021-11-26 08:10:40|877.2|876.2|876.4|875.2|877.4|876.4|876.2|875.2|8749
1637914250000|2021-11-26 08:10:50|876.6|875.4|875.8|875.2|876.6|875.4|875.8|875|1360
1637914260000|2021-11-26 08:11:00|875.6|875.4|875.8|875|876.2|875.6|875.6|875|3763
1637914270000|2021-11-26 08:11:10|876.2|875.2|876.4|875.4|876.8|876.6|876|875|13693
1637914280000|2021-11-26 08:11:20|876.6|875.6|876.8|875.8|877|876.2|876.2|875.4|8097
1637914290000|2021-11-26 08:11:30|876.6|876|878.8|877.8|878.8|877.8|876.6|875.8|1883
1637914300000|2021-11-26 08:11:40|878.6|877.6|878.2|877.2|878.8|878|878|877|6747
1637914310000|2021-11-26 08:11:50|878|877|878.4|877.6|878.4|877.8|878|877|3691
1637914320000|2021-11-26 08:12:00|878.2|877.4|878.4|877.6|878.8|877.8|877.8|877|11599
1637914330000|2021-11-26 08:12:10|878.6|877.8|878|877.2|878.8|877.8|877.8|876.6|13810
1637914340000|2021-11-26 08:12:20|878.2|878|876.2|875.4|878.2|878|876.2|875.2|6848
1637914350000|2021-11-26 08:12:30|876.6|875.6|876.6|875.6|876.6|875.6|876.4|875.4|400
1637914360000|2021-11-26 08:12:40|876.8|875.8|876.4|875.6|877.2|876.6|876.2|875.2|26438
1637914370000|2021-11-26 08:12:50|876.6|875.8|877.4|876.6|877.4|876.6|876.6|875.8|4478
1637914380000|2021-11-26 08:13:00|877.6|876.4|877.6|876.6|878|877|877.4|876.4|7127
1637914390000|2021-11-26 08:13:10|877.8|876.8|877.2|876.2|877.8|876.8|877|876.2|52
1637914400000|2021-11-26 08:13:20|877|876|875.6|875|877|876|875.4|875|161887
1637914410000|2021-11-26 08:13:30|875.4|874.8|875.4|875|875.4|875|873.6|872.8|237593
1637914420000|2021-11-26 08:13:40|875.6|875.2|876.4|875.8|876.4|875.8|875.6|875|33990
1637914440000|2021-11-26 08:14:00|||||||||150
1637914450000|2021-11-26 08:14:10|876.6|876|877.8|877|877.8|877|876.6|875.8|6530
1637914460000|2021-11-26 08:14:20|878|877.2|879.4|878.6|879.8|878.8|878|877.2|4507
1637914470000|2021-11-26 08:14:30|879.2|878.4|877.2|876.4|879.2|878.4|877.2|876.2|677
1637914480000|2021-11-26 08:14:40|877.4|876.6|877.4|876.4|877.6|876.6|877.2|876.4|0
1637914490000|2021-11-26 08:14:50|877.2||877.2||877.4||877.2||0
1637914500000|2021-11-26 08:15:00|877|876.6|878.4|877.2|879|878|876.8|875.8|114541
1637914510000|2021-11-26 08:15:10|878.2|877.4|877.6|876.8|878.2|877.4|877.6|876.8|350
1637914520000|2021-11-26 08:15:20|878|877|878.8|877.8|879.4|878.4|878|877|2095
1637914530000|2021-11-26 08:15:30|879|878|879.2|878.2|880.6|879.6|878.8|878|19431
1637914540000|2021-11-26 08:15:40|879|878|879.8|879.2|879.8|879.2|878.2|877.4|4388
1637914550000|2021-11-26 08:15:50|880|879.4|880.2|879.4|880.2|879.4|880|879.4|0
1637914560000|2021-11-26 08:16:00|880|879.2|879.6|878.8|880|879.2|879.6|878.8|3008
1637914570000|2021-11-26 08:16:10|879.4|878.6|879.4|878.8|879.6|879|878.8|878|12650
1637914580000|2021-11-26 08:16:20|879.2|878.6|880|879.2|880.2|879.4|879.2|878.4|1152
1637914590000|2021-11-26 08:16:30|880.2|879.4|878.6|877.8|880.4|879.4|878.6|877.8|2226
1637914600000|2021-11-26 08:16:40|878.4|878|879.2|878.4|879.2|878.4|878.4|877.8|1000
1637914610000|2021-11-26 08:16:50|879|878.6|879.2|878.4|879.2|878.6|879|878.4|3199
1637914620000|2021-11-26 08:17:00|879.4|878.6|879.2|878.6|880|879|879|878.4|6740
1637914630000|2021-11-26 08:17:10|879|878.4|879.8|879|880|879.2|878.6|878.4|16907
1637914640000|2021-11-26 08:17:20|879.6|878.8|878|877.4|879.6|879|877.4|877|13424
1637914650000|2021-11-26 08:17:30|877.8|877.2|878.2|877.4|879|878.8|877.8|877.2|35559
1637914660000|2021-11-26 08:17:40|878.4|877.6|879|878.4|879.2|878.4|878.4|877.6|2407
1637914670000|2021-11-26 08:17:50|878.8|878|879.6|879|879.6|879|878.6|878|1810
1637914680000|2021-11-26 08:18:00|879.8|879.2|877.6|877|880|879.2|877.4|877|7511
1637914690000|2021-11-26 08:18:10|877.8|877.2|878.6|878|879|878.6|877.6|877|30965
1637914700000|2021-11-26 08:18:20|878.4|877.8|878.2|877.4|879.4|878.6|878.2|877.4|7485
1637914710000|2021-11-26 08:18:30|878|877.2|877.6|877.2|878.2|877.4|877.2|876.4|22049
1637914720000|2021-11-26 08:18:40|877.4|877|876.8|876.2|877.4|877|876.6|876|10536
1637914730000|2021-11-26 08:18:50|876.6|876|878.6|878|878.6|878|876.2|875.6|25510
1637914740000|2021-11-26 08:19:00|878.8|878.2|877.2|876.4|879|878.6|876|875.8|96246
1637914750000|2021-11-26 08:19:10|876.6|874.4|873.6|873|877.2|875.4|873.4|872.6|145122
1637914760000|2021-11-26 08:19:20|873.4|873.2|873.8|873|874.4|873.4|873.4|873|4973
1637914770000|2021-11-26 08:19:30|874|873.2|874|873.2|874.4|874.2|874|873.2|10630
1637914780000|2021-11-26 08:19:40|873.8|873|873.4|872.6|873.8|873|873.4|872.6|7137
1637914790000|2021-11-26 08:19:50|873.6|872.8|873.8|872.8|873.8|872.8|873.6|872.8|2677
1637914800000|2021-11-26 08:20:00|873.6|873|873.8|873|874|873.8|873.6|873|10770
1637914810000|2021-11-26 08:20:10|873.6|872.8|872.8|872|873.6|872.8|872.4|872|37129
1637914820000|2021-11-26 08:20:20|873|872.2|873.6|872.8|874|873|872.8|872|20527
1637914830000|2021-11-26 08:20:30|873.8|873|875.6|874.6|875.6|874.6|873.8|873|21453
1637914840000|2021-11-26 08:20:40|875.4|874.4|874.8|874.2|875.4|874.4|874.6|874|3889
1637914850000|2021-11-26 08:20:50|875.4|874.4|873.8|873|875.8|875|873.8|873|16161
1637914860000|2021-11-26 08:21:00|873.6|872.8|873.2|872.4|873.6|872.8|873|872.4|13590
1637914870000|2021-11-26 08:21:10|873.6|872.6|873.4|873|873.8|873.4|872.6|872|26655
1637914880000|2021-11-26 08:21:20|873.8|873.2|874|873.2|874|873.2|873.8|873.2|1623
1637914890000|2021-11-26 08:21:30|873.8|873|873.2|872.4|873.8|873|873|872.2|4891
1637914900000|2021-11-26 08:21:40|873.6|872.6|873.4|872.6|873.8|873.4|873.4|872.4|7713
1637914910000|2021-11-26 08:21:50|873.2|872.8|872.8|872.2|873.2|872.8|872.8|872|1276
1637914920000|2021-11-26 08:22:00|872.6|872|872|871.6|872.8|872|872|871.4|33460
1637914930000|2021-11-26 08:22:10|872.2|871.8|873.8|873|873.8|873.4|872|871.6|53570
1637914940000|2021-11-26 08:22:20|874|873.2|874.6|874|875|874.2|873.8|872.8|9366
1637914950000|2021-11-26 08:22:30|874.8|873.8|874.8|874|875|874.2|874.4|873.8|2954
1637914960000|2021-11-26 08:22:40|874.6|873.8|874.4|873.6|874.6|874|873.2|873|11741
1637914970000|2021-11-26 08:22:50|874.2|873.4|874|873.4|874.2|873.6|873.8|873.2|227
1637914980000|2021-11-26 08:23:00|874.2|873.6|875|874.2|875.8|874.8|874.2|873.4|28107
1637914990000|2021-11-26 08:23:10|874.8|874|874.4|873.8|874.8|874.2|874.4|873.6|0
1637915000000|2021-11-26 08:23:20|874.2|873.6|873.8|873.2|874.2|873.6|873.6|873|5855
1637915010000|2021-11-26 08:23:30|873.6|873|873|872.4|873.6|873|872.6|872|30753
1637915020000|2021-11-26 08:23:40|872.8|872.2|872.6|872.2|873.2|873|872.6|872.2|14627
1637915030000|2021-11-26 08:23:50|872.8||872.8||872.8||872.4||4744
1637915040000|2021-11-26 08:24:00|872.6|872|873|872.2|873|872.4|872.2|871.6|14607
1637915050000|2021-11-26 08:24:10|872.8|872.4|873|872|873|872.4|872.4|871.6|3129
1637915060000|2021-11-26 08:24:20|872.8|872.2|873|872.2|873|872.4|872.8|872|0
1637915070000|2021-11-26 08:24:30|872.8|872.4|873.8|873.2|874|873.2|872.6|872.2|3182
1637915080000|2021-11-26 08:24:40|873.6|873|873.6|873|874.6|874.4|873|872.4|2378
1637915090000|2021-11-26 08:24:50|873.8|873.2|874.6|874|874.8|874|873.8|873.2|6214
1637915100000|2021-11-26 08:25:00|874.4|873.8|874.8|874|875|874.4|873.8|873.2|6416
1637915110000|2021-11-26 08:25:10|875.2|874.2|874.4|873.6|876|875.2|874|873.4|8381
1637915120000|2021-11-26 08:25:20|874.2|873.4|874.8|874.2|875|874.4|874.2|873.4|6144
1637915130000|2021-11-26 08:25:30|875|874.4|874.8|874.2|875.2|875|874.8|874.2|4109
1637915140000|2021-11-26 08:25:40|874.6|873.8|875.2|874.8|875.6|874.8|874|873.4|5887
1637915150000|2021-11-26 08:25:50|875.6|875|876.4|875.6|877.2|876.4|875.6|875|12211
1637915160000|2021-11-26 08:26:00|876.6|875.8|876.6|875.6|877|876|876|875.2|5971
1637915170000|2021-11-26 08:26:10|876.8|875.8|876.6|875.8|877|876.2|876.6|875.8|4909
1637915180000|2021-11-26 08:26:20|876.8|876|877|876.2|877.2|876.6|876.2|875.8|12716
1637915190000|2021-11-26 08:26:30|876.8|876.4|878.2|877.2|878.2|877.2|876.8|876|26941
1637915200000|2021-11-26 08:26:40|878.4|877.4|878.6|878|878.6|878|878|877.4|9289
1637915210000|2021-11-26 08:26:50|879|878.2|880|879.6|880.6|879.8|879|878.2|14491
1637915220000|2021-11-26 08:27:00|880.2|879.2|879.6|878.8|880.2|879.4|879.6|878.6|6942
1637915230000|2021-11-26 08:27:10|879.8|878.6|880|879.4|880|879.4|879|878.2|18296
1637915240000|2021-11-26 08:27:20|879.8|879.2|881|880.2|881|880.2|879.8|879.2|16941
1637915250000|2021-11-26 08:27:30|881.2|880.4|882.2|881.4|882.2|881.4|881.2|880.4|6423
1637915260000|2021-11-26 08:27:40|882|881.6|883|882.4|883|882.4|882|881.4|17561
1637915270000|2021-11-26 08:27:50|882.8|882.6|883.4|882.8|883.6|882.8|882.8|882|8243
1637915280000|2021-11-26 08:28:00|883.2|883|883.2|882.4|883.4|883|883.2|882.2|2530
1637915290000|2021-11-26 08:28:10|883.4|882.6|883.6|882.8|883.6|883|883.2|882.4|2963
1637915300000|2021-11-26 08:28:20||882.6||882.6||882.8||882.6|100
1637915310000|2021-11-26 08:28:30||882.8||882.8||882.8||882.8|235
1637915320000|2021-11-26 08:28:40|883.8|883|884.6|883.8|885|883.8|883.8|883|10742
1637915330000|2021-11-26 08:28:50|884.8|884|886.2|885.4|886.2|885.4|884.8|884|23030
1637915340000|2021-11-26 08:29:00|||||||||640
1637915350000|2021-11-26 08:29:10|886.4|885.6|887|886|887|886.2|886.2|885.6|4815
1637915360000|2021-11-26 08:29:20|887.2|886.2|887.6|886.8|887.6|886.8|887.2|886.2|3170
1637915370000|2021-11-26 08:29:30|887.8|887|888|887.2|888.2|887.2|887.8|886.8|2601
1637915380000|2021-11-26 08:29:40|888.2|887|886.8|886|888.2|887|886.8|886|35016
1637915390000|2021-11-26 08:29:50||886.2||886.2||886.2||886.2|2200
1637915400000|2021-11-26 08:30:00|886.6|886|885.8|885.2|886.6|886|885|884|25106
1637915410000|2021-11-26 08:30:10|||||||||400
1637915420000|2021-11-26 08:30:20|886|885.4|887.6|886.8|888|887|886|885.4|4248
1637915430000|2021-11-26 08:30:30|887.8|887|888|887.4|888|887.4|887.8|887|7482
1637915440000|2021-11-26 08:30:40|887.8|887.2|888|887|888|887.4|887.6|887|3457
1637915450000|2021-11-26 08:30:50|888.2|887.2|888.4|887.8|888.4|887.8|888.2|887.2|7525
1637915460000|2021-11-26 08:31:00|888.2|887.6|888.2|887.6|888.4|887.6|888.2|887.4|8934
1637915470000|2021-11-26 08:31:10|888|887.4|887.8|887.2|888|887.4|887.8|887|1407
1637915480000|2021-11-26 08:31:20|||||||||30
1637915490000|2021-11-26 08:31:30|888.2|887.4|888.2|887.6|888.4|887.6|888.2|887.4|2950
1637915500000|2021-11-26 08:31:40||887.8||887.6||887.8||887.6|1500
1637915510000|2021-11-26 08:31:50|888.4|887.8|889.4|888.4|889.6|888.8|888.4|887.4|3462
1637915520000|2021-11-26 08:32:00|889|888.6|889.8|889|889.8|889|889|888.6|27946
1637915530000|2021-11-26 08:32:10|889.6|888.8|888.4|887.6|889.6|889|888.4|887.6|6072
1637915540000|2021-11-26 08:32:20|888.2|887.8|888.8|888.2|888.8|888.2|888.2|887.4|3029
1637915550000|2021-11-26 08:32:30|889|888.4|890|889.2|890|889.2|889|888.4|9419
1637915560000|2021-11-26 08:32:40|889.8|889.4|890.4|890|890.4|890|889.8|889.4|8086
1637915570000|2021-11-26 08:32:50|890.8|890.2|890.8|890|891.6|890.6|890.6|890|9473
1637915580000|2021-11-26 08:33:00|890.6|889.6|890.4|890|890.6|890|890.2|889.6|4138
1637915590000|2021-11-26 08:33:10|890.6|890.2|890.2|889.4|890.8|890.2|890|889.4|9144
1637915600000|2021-11-26 08:33:20|890.4|889.6|890.4|889.6|890.6|889.6|890.4|889.4|853
1637915610000|2021-11-26 08:33:30|890.2|889.2|889|888|890.2|889.2|889|888|2410
1637915620000|2021-11-26 08:33:40|888.8|888.2|889|888.2|889|888.2|888.8|888.2|300
1637915630000|2021-11-26 08:33:50|889.2|888.4|890|889.4|890|889.4|889.2|888.4|6695
1637915640000|2021-11-26 08:34:00|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|1163
1637915650000|2021-11-26 08:34:10|889.6|889|889.2|888.6|889.6|889|888.8|888|8110
1637915660000|2021-11-26 08:34:20||888.4||888.4||888.4||888.4|0
1637915670000|2021-11-26 08:34:30|889|888.2|887.4|886.6|889|888.2|887.2|886.2|6070
1637915680000|2021-11-26 08:34:40|887.2|886.8|887.4|886.4|887.6|886.8|887.2|886.2|2922
1637915700000|2021-11-26 08:35:00|887.6|886.6|887.4|886.8|887.6|886.8|887|886.4|17140
1637915710000|2021-11-26 08:35:10|887.6|887|886|885.2|887.8|887.2|886|885|19953
1637915720000|2021-11-26 08:35:20|886.2|885.4|887.6|886.8|887.6|886.8|886.2|885.4|6214
1637915730000|2021-11-26 08:35:30|887.4|886.6|887|886.2|887.4|886.8|886.8|886|4022
1637915740000|2021-11-26 08:35:40|887.2|886.4|887.6|886.8|887.6|886.8|887.2|886.4|6089
1637915750000|2021-11-26 08:35:50|887.4||887.6||887.6||887.4||700
1637915760000|2021-11-26 08:36:00|887.4|886.6|886.4|885.8|887.4|886.6|886.2|885.8|8840
1637915770000|2021-11-26 08:36:10|886.2|885.6|885.4|885|886.2|885.6|885.2|885|3189
1637915780000|2021-11-26 08:36:20|885.2|884.6|884.6|884|885.2|884.6|884.2|883.2|10413
1637915790000|2021-11-26 08:36:30|884.4|883.8|884.2|883.6|884.4|883.8|884.2|883.4|2050
1637915800000|2021-11-26 08:36:40|884.4|884|884.8|884.2|884.8|884.2|884.4|884|17779
1637915810000|2021-11-26 08:36:50|||||||||561
1637915820000|2021-11-26 08:37:00|884.6|884|884.4|883.6|884.6|884|884.4|883.6|10924
1637915830000|2021-11-26 08:37:10|884.6|883.8|884|883.2|884.6|883.8|883.8|883|34118
1637915840000|2021-11-26 08:37:20|883.8|883|883.4|882.8|883.8|883|883.2|882.6|8962
1637915850000|2021-11-26 08:37:30|883.6|883|883.4|883|883.6|883|883.4|883|1000
1637915860000|2021-11-26 08:37:40|883.2|882.8|883.6|883|883.6|883|883|882.6|7864
1637915870000|2021-11-26 08:37:50|883|882.8|883.4|882.8|883.6|882.8|883|882.6|3024
1637915880000|2021-11-26 08:38:00|883.6|883|884.4|883.8|884.4|883.8|883.6|882.6|6449
1637915890000|2021-11-26 08:38:10|884.2|883.6|884.4|883.8|884.4|883.8|884.2|883.6|2650
1637915900000|2021-11-26 08:38:20||884||884||884||884|0
1637915910000|2021-11-26 08:38:30||883.8||883.8||884||883.8|4437
1637915920000|2021-11-26 08:38:40|884.6|884|884.8|884.2|884.8|884.4|884.6|884|6576
1637915930000|2021-11-26 08:38:50|884.6|884|884.8|884.2|884.8|884.2|884.2|883.4|3670
1637915940000|2021-11-26 08:39:00|885|884.4|885.6|885|885.6|885|885|884.4|5285
1637915950000|2021-11-26 08:39:10|886|885.2|886.2|885.4|886.6|885.6|886|885.2|1685
1637915960000|2021-11-26 08:39:20|886.4|885.6|887|886.2|887|886.2|886.4|885.6|3663
1637915970000|2021-11-26 08:39:30|886.8|886.4|887.6|887|887.8|887|886.8|886.4|23000
1637915980000|2021-11-26 08:39:40|887.8|887.2|888.2|887.4|888.2|887.4|887.8|887.2|500
1637915990000|2021-11-26 08:39:50|888.4|887.6|888.8|888.2|889|888.2|888.4|887.6|8488
1637916000000|2021-11-26 08:40:00|888.6|888|888.4|887.6|888.6|888|888.2|887.4|2789
1637916010000|2021-11-26 08:40:10|888|887.8|889.6|888.6|889.6|888.8|888|887.8|2776
1637916020000|2021-11-26 08:40:20|889.4||889.4||889.4||889.4||769
1637916030000|2021-11-26 08:40:30|889.6|888.8|889|888|889.6|888.8|888.6|887.6|7579
1637916040000|2021-11-26 08:40:40|888.8|888.2|888.8|888|888.8|888.4|888.8|888|0
1637916050000|2021-11-26 08:40:50|888.6|887.8|888.2|887.6|888.6|888|888.2|887.6|5927
1637916060000|2021-11-26 08:41:00|888|887.4|887.2|886.4|888|887.4|887.2|886.4|8001
1637916070000|2021-11-26 08:41:10|887|886.6|887.8|887.2|888|887.2|887|886.6|4008
1637916080000|2021-11-26 08:41:20|888.2|887.4|888.6|887.6|888.8|887.8|888|887.4|1752
1637916090000|2021-11-26 08:41:30|888.4|887.8|888.4|888|888.6|888|888.2|887.4|3000
1637916100000|2021-11-26 08:41:40|888.2|887.8|889.6|888.8|889.8|888.8|888|887.4|52929
1637916120000|2021-11-26 08:42:00|890.2|889|890.8|890|891|890.2|890|889|25139
1637916130000|2021-11-26 08:42:10|891|890.2|891.8|890.6|892.6|891.8|891|890.2|13095
1637916140000|2021-11-26 08:42:20|891.6|890.4|892|891.2|892|891.2|891.4|890.4|2177
1637916150000|2021-11-26 08:42:30|891.8|891.4|892.2|891.4|892.2|891.4|891.8|891.2|300
1637916160000|2021-11-26 08:42:40|892.6|891.6|892.4|892|893|892.2|892.4|891.4|2896
1637916170000|2021-11-26 08:42:50|892.2|891.8|892.6|892|892.6|892|892.2|891.4|10883
1637916180000|2021-11-26 08:43:00|892.8|892.2|893.2|892.6|893.6|892.8|892.6|892.2|12965
1637916190000|2021-11-26 08:43:10|893|892.8|892.8|892|893|892.8|892.6|891.4|2674
1637916200000|2021-11-26 08:43:20|893|892.2|893.6|892.6|893.8|892.6|893|892.2|7324
1637916210000|2021-11-26 08:43:30|893.4|892.8|893.6|893|893.6|893|893.4|892.8|0
1637916220000|2021-11-26 08:43:40|894|893.2|894|893.4|894|893.4|893.6|893|3681
1637916230000|2021-11-26 08:43:50|893.8||893.8||893.8||893.6||2183
1637916240000|2021-11-26 08:44:00|893.6|893.8|894|893.4|894|893.8|893.6|893.4|2269
1637916250000|2021-11-26 08:44:10|894.6|893.6|894.2|894|894.6|894.2|894|893.6|47955
1637916260000|2021-11-26 08:44:20|894|893.6|893.8|893.4|894.4|894|893.8|893.4|18522
1637916270000|2021-11-26 08:44:30|893.6|893.2|893.6|893.2|893.8|893.2|893.6|893.2|3074
1637916280000|2021-11-26 08:44:40|893.8|893.4|894|893.2|894|893.4|893.8|893.2|550
1637916290000|2021-11-26 08:44:50|894.2|893.4|894.2|893.2|895|894|894.2|893.2|7135
1637916300000|2021-11-26 08:45:00|894|893.4|894.2|893.6|894.4|893.6|893.8|893.2|5728
1637916310000|2021-11-26 08:45:10|894|893.4|894.8|893.6|895|894|893.8|893.2|5130
1637916320000|2021-11-26 08:45:20|895|893.8|895.8|895.2|895.8|895.2|895|893.8|14801
1637916330000|2021-11-26 08:45:30|895.6|895|895.6|895|895.6|895|895.6|895|896
1637916340000|2021-11-26 08:45:40|895.4|894.8|894.8|894.4|895.4|894.8|894.6|894|3361
1637916350000|2021-11-26 08:45:50|895|894.2|895.8|895.2|895.8|895.2|894.8|894.2|28703
1637916360000|2021-11-26 08:46:00|895.6|895|895.2|894.6|895.6|895|895.2|894.4|4855
1637916370000|2021-11-26 08:46:10|895|895|893.2|892.4|895|895|893.2|892.4|8298
1637916380000|2021-11-26 08:46:20|893.6|892.6|893.6|893|893.6|893|893.4|892.6|1250
1637916390000|2021-11-26 08:46:30|893.8|893.2|894.2|893.6|894.4|893.6|893.8|893.2|3967
1637916400000|2021-11-26 08:46:40|894.4|893.8|895.6|894.8|895.6|894.8|894.4|893.8|8477
1637916410000|2021-11-26 08:46:50|895.4|895|895.6|895|895.6|895.2|895.4|895|1794
1637916420000|2021-11-26 08:47:00|895.8|895.2|895.8|895|896.6|895.6|895.8|895|9564
1637916430000|2021-11-26 08:47:10|895.6|894.8|894.6|893.8|895.6|894.8|894.6|893.8|3568
1637916440000|2021-11-26 08:47:20|894.8|894|895|894.4|895|894.4|894.8|894|2566
1637916450000|2021-11-26 08:47:30|895.2|894.6|895.2|894.6|895.2|895|895|894.6|3802
1637916460000|2021-11-26 08:47:40|895.4|894.8|895.6|895|895.6|895.2|895.4|894.8|4299
1637916470000|2021-11-26 08:47:50|896|895.2|895.4|895|896|895.4|895.4|895|5202
1637916480000|2021-11-26 08:48:00|895.6|895.2|895.8|895|896|895.2|895.6|895|645
1637916490000|2021-11-26 08:48:10||895.2||895.2||895.4||895.2|1000
1637916500000|2021-11-26 08:48:20|895.6|895|895|894.4|895.6|895.2|894.8|894.4|10191
1637916510000|2021-11-26 08:48:30|894.8|894.2|894.8|893.8|894.8|894.2|894.4|893.6|11368
1637916520000|2021-11-26 08:48:40|894.6|894|895|894|895|894|894.6|894|1500
1637916530000|2021-11-26 08:48:50|894.8|893.8|894|893.4|894.8|893.8|894|893|6501
1637916540000|2021-11-26 08:49:00|893.8|893.2|893|892.6|893.8|893.2|893|892.6|1786
1637916550000|2021-11-26 08:49:10|892.8|892.4|893|892.2|893.2|892.6|892.6|892|3957
1637916560000|2021-11-26 08:49:20|893.2|892.4|893.2|892.6|893.2|892.6|893|892.4|1546
1637916580000|2021-11-26 08:49:40|893|892.4|892.8|892|893.2|892.6|892.4|892|7869
1637916600000|2021-11-26 08:50:00|893|892.2|893|892.4|893.2|892.4|893|892|2894
1637916610000|2021-11-26 08:50:10|893.2|892.6|893.2|892.4|893.2|892.8|893.2|892.4|2765
1637916620000|2021-11-26 08:50:20|893.4|892.6|893.2|892.4|893.6|892.8|893.2|892.4|1904
1637916630000|2021-11-26 08:50:30|893.4|892.6|893.6|892.8|893.6|892.8|893.4|892.4|0
1637916640000|2021-11-26 08:50:40||893||893||893||893|0
1637916650000|2021-11-26 08:50:50|893.4|893.2|893.6|893|893.8|893.6|893.4|893|32170
1637916660000|2021-11-26 08:51:00|893.4|893.2|893.2|892.6|893.6|893.2|893|892.6|4516
1637916670000|2021-11-26 08:51:10||893||892.6||893||892.6|51
1637916690000|2021-11-26 08:51:30|893|892.4|892.6|892|893|892.4|892.4|892|3722
1637916700000|2021-11-26 08:51:40|892.4|891.8|891.6|891|892.4|891.8|891.6|891|3366
1637916710000|2021-11-26 08:51:50|891.8|891.2|891.8|891.2|891.8|891.4|891.8|891.2|11314
1637916720000|2021-11-26 08:52:00|891.6|891|891.2|890.6|891.6|891.2|891|890.4|26749
1637916730000|2021-11-26 08:52:10|891|890.2|891.6|891.2|891.6|891.2|890|889.6|117428
1637916740000|2021-11-26 08:52:20|891.8|891.4|894|893.4|894|893.4|891.8|891.4|19456
1637916750000|2021-11-26 08:52:30|894.2|893.6|894.4|893.8|894.4|893.8|894|893.4|15325
1637916760000|2021-11-26 08:52:40|894.2|894|895|894.4|895|894.4|894.2|893.8|7841
1637916770000|2021-11-26 08:52:50|894.8|894.2|893.4|892.8|894.8|894.2|893.4|892.6|9432
1637916780000|2021-11-26 08:53:00|893.6|893|893.4|892.6|893.6|893|893.2|892.4|5483
1637916790000|2021-11-26 08:53:10|893.2|892.4|893.2|892.6|893.4|892.6|893|892.4|0
1637916800000|2021-11-26 08:53:20|893|892.4|892.2|891.6|893|892.4|892.2|891.4|2084
1637916810000|2021-11-26 08:53:30|892.4|891.8|893.8|893|894.2|893.2|892.4|891.8|7708
1637916820000|2021-11-26 08:53:40|894|893.2|893.8|893|894.2|893.4|893.4|892.6|4034
1637916830000|2021-11-26 08:53:50|894|893.2|894|893.4|894|893.4|894|893.2|0
1637916840000|2021-11-26 08:54:00|894.2|893.2|895|894|895|894.2|894.2|893.2|5532
1637916850000|2021-11-26 08:54:10|894.8|893.8|894.2|893.6|894.8|893.8|894.2|893.2|0
1637916860000|2021-11-26 08:54:20|894.4|893.8|894.6|894|894.6|894|894.4|893.8|1000
1637916870000|2021-11-26 08:54:30|894.8|894.2|895|894.4|895|894.4|894.8|894.2|3672
1637916880000|2021-11-26 08:54:40|895.4|894.6|895.6|894.8|895.6|894.8|895.4|894.6|3800
1637916890000|2021-11-26 08:54:50|895.4|894.6|895.6|894.6|895.6|894.8|895.4|894.6|0
1637916900000|2021-11-26 08:55:00|896|894.8|895.6|894.8|896|895.2|895.4|894.6|16155
1637916910000|2021-11-26 08:55:10|895.8|895|895.8|894.8|895.8|895|895|894.4|6899
1637916920000|2021-11-26 08:55:20|895.6|895|895.4|894.8|895.6|895.2|895.4|894.8|3742
1637916930000|2021-11-26 08:55:30|895.2|894.6|895|894.4|895.6|895.4|895|894.4|2374
1637916940000|2021-11-26 08:55:40|894.8|894.2|894.6|894|894.8|894.2|893.8|893.2|10073
1637916950000|2021-11-26 08:55:50|894.8|894.2|895|894.4|895|894.4|894.8|894.2|1508
1637916960000|2021-11-26 08:56:00|894.8|894.2|895.2|894|895.2|894.2|894.6|894|2984
1637916970000|2021-11-26 08:56:10|894.8|894.4|895|894.2|895.2|894.4|894.6|894.2|865
1637916980000|2021-11-26 08:56:20|895.2|894.4|895.2|894.2|895.2|894.4|895.2|894.2|0
1637916990000|2021-11-26 08:56:30|896|895|895.8|895|896|895|895.6|894.8|4947
1637917000000|2021-11-26 08:56:40|895.6|894.8|895.6|894.6|895.6|894.8|895.2|894.4|4490
1637917010000|2021-11-26 08:56:50|896.2|894.8|896.2|895.4|896.2|895.4|896.2|894.8|1873
1637917020000|2021-11-26 08:57:00|896.4|895.6|896.4|895.6|896.4|895.6|896.4|895.6|0
1637917030000|2021-11-26 08:57:10|896.6|895.8|897|896.2|897|896.2|896.6|895.8|1167
1637917050000|2021-11-26 08:57:30||896.4||896.4||896.4||896.2|500
1637917060000|2021-11-26 08:57:40|896.8|896.2|897|896.2|897|896.2|896.8|896.2|115
1637917070000|2021-11-26 08:57:50|896.4|895.4|895.8|895.2|896.4|895.6|895.8|895.2|3002
1637917080000|2021-11-26 08:58:00|896|894.8|895.4|894.6|896|894.8|895.4|894.6|1479
1637917090000|2021-11-26 08:58:10|894.8|894|895|894|895|894|894.8|894|0
1637917100000|2021-11-26 08:58:20|894.8|894.2|894.8|894.2|894.8|894.2|894.8|894.2|354
1637917110000|2021-11-26 08:58:30|894.4|894|894.6|893.8|894.6|894|894.4|893.4|591
1637917120000|2021-11-26 08:58:40|894.8|894|895.8|894.8|895.8|895.2|894.8|894|1779
1637917130000|2021-11-26 08:58:50|895.6|894.6|895.6|894.6|895.8|894.8|895.4|894.6|207
1637917140000|2021-11-26 08:59:00|895.4|895|896|895|896|895|895.4|895|15
1637917160000|2021-11-26 08:59:20|895.8||896||896||895.8||0
1637917170000|2021-11-26 08:59:30||895.2||895.2||895.2||895|19
1637917180000|2021-11-26 08:59:40|896.8|896|897.6|896.6|897.6|896.6|896.8|896|1658
1637917190000|2021-11-26 08:59:50|898|896.8|898|897|898|897|898|896.8|1000
1637917200000|2021-11-26 09:00:00|897.8|896.8|897.2|896.4|898|896.8|897.2|896.4|2190
1637917210000|2021-11-26 09:00:10|896.6|895.8|896.6|895.8|896.6|895.8|896.6|895.8|2277
1637917220000|2021-11-26 09:00:20|897|896.2|897.8|896.8|897.8|896.8|897|896.2|1570
1637917230000|2021-11-26 09:00:30|898|897|897.6|896.8|898.4|897.6|897.6|896.8|3474
1637917240000|2021-11-26 09:00:40|897.4|896.6|897|896.2|897.4|896.6|896.8|896.2|2202
1637917250000|2021-11-26 09:00:50|896.2|895.4|897|896.2|897|896.2|896.2|895.4|318
1637917260000|2021-11-26 09:01:00|896.8|896|896.4|895.4|896.8|896|896.4|895.4|0
1637917270000|2021-11-26 09:01:10|896|895|895|894.2|896|895|895|894|2554
1637917280000|2021-11-26 09:01:20|894.8|894|895.8|895|895.8|895|894.8|894|2636
1637917290000|2021-11-26 09:01:30|896|895.2|895.6|895|896.2|895.2|895.6|895|282
1637917300000|2021-11-26 09:01:40|896|895.2|895.6|895.2|896|895.2|895.6|895.2|843
1637917310000|2021-11-26 09:01:50|895.8|895|895.4|894.4|895.8|895|895.4|894.4|1709
1637917320000|2021-11-26 09:02:00|895.8|894.6|895.4|894.6|895.8|894.8|895.2|894.2|0
1637917330000|2021-11-26 09:02:10|895.6|894.8|895.6|894.6|895.8|895|895.6|894.6|0
1637917340000|2021-11-26 09:02:20|895.8|894.8|895.6|894.8|895.8|894.8|895.6|894.6|0
1637917350000|2021-11-26 09:02:30|895.8|895|895|894.2|895.8|895|895|894.2|45
1637917360000|2021-11-26 09:02:40|894.8|894|895|894.2|895|894.2|894.8|894|1173
1637917370000|2021-11-26 09:02:50|895.4|894.4|895.2|894.4|895.4|894.4|894.8|894|867
1637917380000|2021-11-26 09:03:00|895|894.2|894.8|893.8|895|894.2|894.8|893.8|890
1637917390000|2021-11-26 09:03:10|894.4|893.4|894.4|893.4|894.6|893.4|894.2|893.2|694
1637917400000|2021-11-26 09:03:20|894.2|893|894|893|894.4|893|894|893|0
1637917410000|2021-11-26 09:03:30|894.4|893.2|894.4|893.4|894.4|893.4|894|893|0
1637917420000|2021-11-26 09:03:40|894.2|893.2|893.6|893|894.2|893.2|893.6|893|1546
1637917430000|2021-11-26 09:03:50|894|893.2|894.4|893.6|894.4|893.6|894|893.2|2978
1637917440000|2021-11-26 09:04:00|894.6|893.8|894.4|893.6|894.6|894|894.2|893.4|1728
1637917450000|2021-11-26 09:04:10|894.2|893.4|894.2|893.6|894.2|893.6|894.2|893.4|0
1637917460000|2021-11-26 09:04:20|894.6|893.8|894.6|894.2|894.6|894.2|894.6|893.8|561
1637917470000|2021-11-26 09:04:30||894||894||894||894|110
1637917480000|2021-11-26 09:04:40|894.8|893.8|894.8|893.8|894.8|894.2|894.8|893.8|3476
1637917490000|2021-11-26 09:04:50||894||894||894||894|0
1637917500000|2021-11-26 09:05:00|895.2|894.2|895|894|895.2|894.2|895|894|1050
1637917510000|2021-11-26 09:05:10|894.6|893.6|894.2|893.2|894.6|893.6|894.2|893.2|1819
1637917520000|2021-11-26 09:05:20|894.4|893.4|894.4|893.4|894.4|893.4|894.4|893.4|0
1637917530000|2021-11-26 09:05:30|895|893.6|895|894|895|894.2|895|893.6|1515
1637917540000|2021-11-26 09:05:40|895.2|894.2|895.6|894.6|895.6|894.6|895.2|894.2|0
1637917550000|2021-11-26 09:05:50||894.8||894.8||894.8||894.8|50
1637917560000|2021-11-26 09:06:00|895.4|894.4|895.2|894.4|895.6|894.4|895.2|894.4|3956
1637917570000|2021-11-26 09:06:10|894.8|894|895.2|894.2|895.2|894.2|894.8|894|2196
1637917580000|2021-11-26 09:06:20|895|894.4|895|894.2|895|894.4|895|894.2|0
1637917590000|2021-11-26 09:06:30|895.2||895||895.2||895||0
1637917600000|2021-11-26 09:06:40|894.8|893.8|894.2|893.6|894.8|893.8|894.2|893.6|1495
1637917610000|2021-11-26 09:06:50|894|893.4|893.6|892.8|894|893.4|893.6|892.8|700
1637917620000|2021-11-26 09:07:00|892.8|892|892.6|891.8|893.2|892.2|892.6|891.8|1513
1637917630000|2021-11-26 09:07:10|892.2|891.4|892.2|891.2|892.2|891.4|892.2|891.2|1296
1637917640000|2021-11-26 09:07:20|892|890.8|892|890.8|892|890.8|892|890.8|489
1637917650000|2021-11-26 09:07:30|891.8|891|892|891|892|891|891.8|891|0
1637917660000|2021-11-26 09:07:40|||||||||145
1637917670000|2021-11-26 09:07:50|891.8|890.8|890.8|890|891.8|891|890.8|890|494
1637917680000|2021-11-26 09:08:00|891||890.8||891||890.8||0
1637917690000|2021-11-26 09:08:10|890.6|891|891.6|890.6|891.8|891|890.6|890.6|1546
1637917700000|2021-11-26 09:08:20|892.4|891.6|892|891|892.4|891.6|892|891|533
1637917710000|2021-11-26 09:08:30|891|891.2|890.6|889.8|891|891.2|890.6|889.8|545
1637917720000|2021-11-26 09:08:40|890.8|890|891|890|891|890.2|890.8|890|0
1637917730000|2021-11-26 09:08:50||890.2||890.2||890.2||890|0
1637917740000|2021-11-26 09:09:00|890.8|890|891|890.2|891|890.2|890.8|890|765
1637917750000|2021-11-26 09:09:10|890.6|890.4|890.6|889.8|890.6|890.4|890.6|889.8|300
1637917760000|2021-11-26 09:09:20|890|889.2|890.2|889.4|890.2|889.4|889.8|889|3357
1637917770000|2021-11-26 09:09:30||889.2||889.2||889.2||889.2|22
1637917780000|2021-11-26 09:09:40|890.8|889.4|890.8|890|890.8|890|890.8|889.4|1163
1637917790000|2021-11-26 09:09:50|890.6|889.6|891.4|890.4|891.4|890.4|890.6|889.6|343
1637917800000|2021-11-26 09:10:00|891|890.2|891|890.2|891|890.2|891|890.2|1741
1637917810000|2021-11-26 09:10:10|890.6|889.8|891|890.2|891|890.2|890.6|889.8|324
1637917820000|2021-11-26 09:10:20|891.6|890|891.4|890.6|891.6|890.8|891.4|890|2927
1637917830000|2021-11-26 09:10:30|891.6|890.4|891.6|890.6|891.6|890.8|891.6|890.4|0
1637917840000|2021-11-26 09:10:40|892|890.8|892.8|892|892.8|892|892|890.8|1688
1637917850000|2021-11-26 09:10:50|893|892.2|893.4|892.6|893.4|892.6|893|892.2|0
1637917860000|2021-11-26 09:11:00|893.6|892.8|893.2|892.4|893.6|892.8|893.2|892.4|1053
1637917870000|2021-11-26 09:11:10|893.8|892.8|893.4|892.6|894|893.4|893.4|892.6|17650
1637917880000|2021-11-26 09:11:20|893.6|892.8|893.8|893|893.8|893.6|893.6|892.8|90
1637917890000|2021-11-26 09:11:30|893.6|892.8|893|892.4|893.6|893|892.6|892|33577
1637917900000|2021-11-26 09:11:40|892.8|892.2|892.8|892.4|893|892.4|892.8|892.2|111
1637917910000|2021-11-26 09:11:50|892.6|892.2|892.6|891.8|892.8|892.4|892.4|891.8|2519
1637917920000|2021-11-26 09:12:00|892.4|891.6|891.8|891.2|892.8|892.4|891.8|891|71210
1637917930000|2021-11-26 09:12:10|891.6|891|891.6|891|891.6|891|891.4|890.8|729
1637917940000|2021-11-26 09:12:20|891.4|891.2|891.2|890.6|891.4|891.2|891.2|890.4|2002
1637917950000|2021-11-26 09:12:30|891|890.4|891|890.4|891|890.4|891|890.2|814
1637917960000|2021-11-26 09:12:40|890.8|890.6|890.2|889.6|891.2|890.6|890.2|889.6|26671
1637917980000|2021-11-26 09:13:00|890.4|889.8|892|891.2|892|891.4|890.4|889.8|2818
1637917990000|2021-11-26 09:13:10|891.8|891.4|891.4|890.8|891.8|891.4|891.4|890.8|2393
1637918000000|2021-11-26 09:13:20||890.6||890.8||890.8||890.6|0
1637918010000|2021-11-26 09:13:30|891.2|891|891.4|891|891.4|891|891.2|890.8|1685
1637918020000|2021-11-26 09:13:40|891.2|890.8|891.2|890.8|891.2|890.8|890.8|890.2|3963
1637918030000|2021-11-26 09:13:50||890.6||890.6||890.6||890.6|700
1637918040000|2021-11-26 09:14:00|891.4|890.8|891.4|890.6|891.6|891.2|891.4|890.6|1986
1637918050000|2021-11-26 09:14:10||890.8||891||891||890.6|0
1637918060000|2021-11-26 09:14:20|891.6|890.8|892.4|891.6|892.6|892|891.6|890.8|3525
1637918070000|2021-11-26 09:14:30||891.8||891.8||891.8||891.8|0
1637918090000|2021-11-26 09:14:50|892.2|892|892.6|891.8|892.8|892.2|892.2|891.8|5167
1637918100000|2021-11-26 09:15:00|892.4|891.6|891.4|890.8|892.4|891.6|890.8|890.2|9832
1637918110000|2021-11-26 09:15:10|891.2|890.6|891|890.4|891.2|890.8|891|890.4|300
1637918120000|2021-11-26 09:15:20||890.6||890.4||890.6||890.4|600
1637918130000|2021-11-26 09:15:30|890.8|890.6|891.4|890.8|891.4|890.8|890.8|890.4|10136
1637918140000|2021-11-26 09:15:40|891.2|890.6|891.4|890.8|891.4|891|891.2|890.6|4063
1637918150000|2021-11-26 09:15:50|891.2|890.6|891.2|890.6|891.2|890.8|891|890.4|3241
1637918160000|2021-11-26 09:16:00|891|890.4|891|890.4|891|890.6|890.6|890.2|5808
1637918170000|2021-11-26 09:16:10|891.2|890.6|891.4|891|891.6|891|891.2|890.6|10198
1637918180000|2021-11-26 09:16:20|891.6|891.2|891|890.6|891.6|891.2|891|890.4|18303
1637918190000|2021-11-26 09:16:30|891.2|890.4|890.8|890.2|892.4|892.2|890.8|890.2|39554
1637918200000|2021-11-26 09:16:40|890.6||890.6||890.8||890.6||1126
1637918210000|2021-11-26 09:16:50|890.8|890.4|890.6|890.2|891|890.6|890.6|890.2|3756
1637918220000|2021-11-26 09:17:00|890.4|890|890.6|890.2|890.6|890.2|890.4|890|5662
1637918230000|2021-11-26 09:17:10|890.8|890.4|891|890.4|891|890.4|890.6|890.2|1624
1637918240000|2021-11-26 09:17:20|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.4|0
1637918250000|2021-11-26 09:17:30|891|890.8|891.2|890.6|891.8|891.2|890.8|890.4|10059
1637918260000|2021-11-26 09:17:40|891.4|890.8|891.2|890.6|891.4|890.8|891.2|890.4|0
1637918270000|2021-11-26 09:17:50|891.4|890.4|891.4|890.6|891.4|890.8|891.2|890.4|5555
1637918280000|2021-11-26 09:18:00|891.2|890.4|890.6|890.2|891.2|890.4|890.6|890.2|946
1637918290000|2021-11-26 09:18:10|890.4|890|890.2|889.8|890.6|890|890.2|889.6|5723
1637918300000|2021-11-26 09:18:20|890.4|889.6|889.8|889.2|890.4|889.8|889.6|889.2|8733
1637918310000|2021-11-26 09:18:30|890|889.4|889.4|889|890|889.4|889.4|889|734
1637918320000|2021-11-26 09:18:40|889.6||889.6||889.8||889.6||0
1637918330000|2021-11-26 09:18:50|889.4|888.8|889.2|888.6|889.4|888.8|889.2|888.6|3000
1637918340000|2021-11-26 09:19:00|889.4|888.8|889.2|888.6|889.4|888.8|888.8|888.6|812
1637918350000|2021-11-26 09:19:10|889|888.4|888.4|888|889|888.4|888.4|888|5762
1637918360000|2021-11-26 09:19:20|888.6|888.2|888.6|888|888.6|888.2|888.6|888|0
1637918370000|2021-11-26 09:19:30|888.4|887.8|887.8|887|888.8|887.8|887.6|887|23755
1637918380000|2021-11-26 09:19:40|887.6|887.2|887.4|886.8|887.6|887.2|887.4|886.6|8373
1637918390000|2021-11-26 09:19:50|887.6|887|887.4|886.8|887.6|887|887.4|886.8|9925
1637918400000|2021-11-26 09:20:00|887.6|887|887.4|886.8|887.6|887.4|887.4|886.8|11950
1637918410000|2021-11-26 09:20:10|887.6|887|887.4|887|887.6|887|887.4|887|2500
1637918420000|2021-11-26 09:20:20|887.6|886.8|887.6|887|887.6|887.2|887.6|886.8|3651
1637918430000|2021-11-26 09:20:30|887.8|887.2|888|887.4|888.2|887.8|887.6|887.2|33136
1637918440000|2021-11-26 09:20:40|888.2|887.6|888.6|888|888.8|888|887.8|887.2|24216
1637918450000|2021-11-26 09:20:50|888.4|887.8|888.6|888|888.8|888|888.4|887.8|0
1637918460000|2021-11-26 09:21:00|888.4|887.8|887.8|887.2|888.4|887.8|887.6|887|410
1637918470000|2021-11-26 09:21:10|887.6|887|886.8|886|887.6|887|886.8|886|34996
1637918480000|2021-11-26 09:21:20|886.6|886.2|886.6|886|886.6|886.2|886.6|886|1340
1637918490000|2021-11-26 09:21:30|886.4|886.2|886|885.4|886.4|886.2|886|885.4|10256
1637918500000|2021-11-26 09:21:40|885.8|885.6|886|885.4|886|885.6|885.8|885.4|2777
1637918510000|2021-11-26 09:21:50|886.2|885.6|886.2|885.8|886.2|886|886.2|885.6|3498
1637918520000|2021-11-26 09:22:00|886.4|886|886.4|885.8|886.4|886.2|886.4|885.8|3055
1637918530000|2021-11-26 09:22:10|886.2|885.6|886.2|885.6|886.2|885.6|886.2|885.6|369
1637918540000|2021-11-26 09:22:20|886.4|885.8|886.4|885.8|886.4|885.8|886.4|885.8|1408
1637918550000|2021-11-26 09:22:30|886.2|885.6|886.2|885.6|886.4|885.8|886.2|885.6|1300
1637918560000|2021-11-26 09:22:40|886|885.4|886|885.4|886|885.4|885.8|885.4|3905
1637918570000|2021-11-26 09:22:50|885.8|885.2|885.6|885|885.8|885.2|885.4|885|4943
1637918580000|2021-11-26 09:23:00|885.8|885.2|886|885.2|886|885.2|885.8|885.2|59
1637918590000|2021-11-26 09:23:10|885.8|885.4|885.8|885.2|885.8|885.4|885.8|885.2|0
1637918610000|2021-11-26 09:23:30|886|885.4|887|886.4|887|886.4|886|885.4|10115
1637918620000|2021-11-26 09:23:40|887.2|886.6|887.6|887|887.6|887|887.2|886.6|4630
1637918630000|2021-11-26 09:23:50|887.8|887.2|887.6|887|888|887.4|887.6|887|3055
1637918640000|2021-11-26 09:24:00|887.4|886.8|886.4|885.8|887.4|886.8|886.2|885.6|4595
1637918650000|2021-11-26 09:24:10|886.2|885.6|886|885.4|886.2|885.6|886|885.4|1090
1637918660000|2021-11-26 09:24:20|885.8|885.2|885.8|885.2|885.8|885.2|885.4|885|4195
1637918700000|2021-11-26 09:25:00|885.6|885|885.6|885|885.8|885.2|885.4|885|4210
1637918710000|2021-11-26 09:25:10|885.4||885.4||885.4||885.4||233
1637918720000|2021-11-26 09:25:20|885.2||885.2||885.2||885.2||76
1637918730000|2021-11-26 09:25:30|885.4|885.2|885.8|885.2|885.8|885.2|885.4|885|12915
1637918740000|2021-11-26 09:25:40|885.6|885.4|886|885.4|886|885.6|885.6|885.4|1164
1637918750000|2021-11-26 09:25:50|886.2|885.6|886.4|886|886.4|886.2|886.2|885.6|3348
1637918760000|2021-11-26 09:26:00|886.6|886.2|887|886.4|887|886.6|886.6|886|2886
1637918770000|2021-11-26 09:26:10|886.8|886.2|886.8|886.2|887|886.4|886.6|886|1860
1637918780000|2021-11-26 09:26:20|886.6|886|886.8|886.2|887|886.4|886.6|886|1113
1637918790000|2021-11-26 09:26:30|887|886.4|886.8|886.2|887|886.4|886.8|886.2|2500
1637918800000|2021-11-26 09:26:40|887|886.4|886.8|886.4|887|886.4|886.8|886.2|690
1637918810000|2021-11-26 09:26:50|886.6|886.2|886.8|886.2|886.8|886.4|886.4|886|3244
1637918820000|2021-11-26 09:27:00|887|886.4|887.2|886.8|887.4|887|886.8|886.4|13905
1637918830000|2021-11-26 09:27:10|887|886.6|886.4|885.8|887|886.6|886.2|885.6|471
1637918840000|2021-11-26 09:27:20|886.2|885.6|886.6|886.2|886.6|886.2|886|885.4|767
1637918850000|2021-11-26 09:27:30|886.8|886|887.6|887|887.6|887|886.8|886|0
1637918860000|2021-11-26 09:27:40|887.4|886.8|887.4|887|887.4|887|887.4|886.8|0
1637918870000|2021-11-26 09:27:50|887.2|886.8|887|886.4|887.4|886.8|887|886.4|235
1637918880000|2021-11-26 09:28:00|886.8|886.2|886.4|885.8|887|886.2|886.4|885.8|1817
1637918890000|2021-11-26 09:28:10|886.2|886|886.2|885.6|886.2|886|886|885.6|5556
1637918900000|2021-11-26 09:28:20|886.4|885.8|885.6|885.2|886.6|886.2|885.2|885|23706
1637918910000|2021-11-26 09:28:30||885||885.2||885.2||885|0
1637918920000|2021-11-26 09:28:40|885.4|885|884.8|884|885.4|885.2|884.6|884|45056
1637918930000|2021-11-26 09:28:50|884.6|884.2|884.6|884|884.6|884.2|884.6|884|99
1637918940000|2021-11-26 09:29:00|884.4|884.2|884.2|883.6|884.4|884.2|883.8|883.4|29029
1637918950000|2021-11-26 09:29:10|884.4|883.8|884.4|883.8|884.4|883.8|884.2|883.6|190
1637918960000|2021-11-26 09:29:20|884.6|884|884.4|884|884.6|884.4|884.4|883.8|6146
1637918970000|2021-11-26 09:29:30|884.6|884.2|885.4|885|885.6|885|884.4|884|4025
1637918980000|2021-11-26 09:29:40|885.8|884.8|885.6|885|885.8|885.4|885.4|884.8|13540
1637918990000|2021-11-26 09:29:50|885.4|885.2|885.4|885|885.6|885.2|885.4|885|7244
1637919000000|2021-11-26 09:30:00|885.2|884.8|886|885.4|886|885.4|885.2|884.8|2803
1637919010000|2021-11-26 09:30:10|885.8|885.6|886|885.6|886|885.6|885.8|885.4|646
1637919020000|2021-11-26 09:30:20|886.2|885.8|887.2|886.6|887.2|886.6|886.2|885.6|59117
1637919030000|2021-11-26 09:30:30|887.4|886.8|887.6|887.2|887.6|887.2|887.2|886.8|0
1637919040000|2021-11-26 09:30:40|887.4|887|887.4|887|887.4|887|887.2|886.8|720
1637919050000|2021-11-26 09:30:50|887.6|887.2|888|887.4|888|887.6|887.6|887.2|3876
1637919060000|2021-11-26 09:31:00|887.8|887.6|888.8|888.4|889|888.4|887.8|887.4|8921
1637919070000|2021-11-26 09:31:10|889|888.2|889.2|888.6|889.2|888.6|889|888.2|0
1637919080000|2021-11-26 09:31:20|889|888.8|888.4|887.8|889.2|888.8|888.4|887.8|3564
1637919090000|2021-11-26 09:31:30|888.6|888|888.6|888.2|888.6|888.2|888.6|887.8|2746
1637919100000|2021-11-26 09:31:40|888.4|888|888.4|887.8|888.4|888|888|887.6|0
1637919110000|2021-11-26 09:31:50|888.2|888|887.2|886.6|888.4|888|887|886.4|2325
1637919120000|2021-11-26 09:32:00|887|886.4|887.6|887|887.6|887|886.6|886|3213
1637919130000|2021-11-26 09:32:10|887.8|887.2|887.8|887.2|887.8|887.2|887.6|887.2|0
1637919140000|2021-11-26 09:32:20|887.6||887.8||887.8||887.6||0
1637919150000|2021-11-26 09:32:30|888|887.6|888|887.4|888.6|888.2|887.8|887.2|17756
1637919160000|2021-11-26 09:32:40|887.8|887.2|888|887.6|888|887.6|887.8|887.2|2156
1637919180000|2021-11-26 09:33:00|887.8||888||888||887.8||3860
1637919190000|2021-11-26 09:33:10|887.8|887.4|888|887.4|888|887.6|887.4|887|2143
1637919200000|2021-11-26 09:33:20|888.2|887.6|888.8|888.2|889|888.6|888.2|887.6|10198
1637919210000|2021-11-26 09:33:30|888.6|888.4|888.6|888|888.6|888.4|888.4|888|3283
1637919220000|2021-11-26 09:33:40|888.8|888.2|889.2|888.8|889.2|888.8|888.8|888.2|1542
1637919230000|2021-11-26 09:33:50|889|888.6|888.6|888.2|889|888.6|888.6|888|282
1637919240000|2021-11-26 09:34:00|888.8|888|888.8|888.2|889.4|889|888.8|888|15616
1637919250000|2021-11-26 09:34:10|889|888.4|888.8|888.4|889|888.4|888.8|888.4|4062
1637919260000|2021-11-26 09:34:20|888.6|888.2|888.2|888|888.6|888.2|888.2|887.8|8453
1637919270000|2021-11-26 09:34:30|888.4|887.8|888.4|888|888.6|888.2|888.4|887.8|4964
1637919280000|2021-11-26 09:34:40|888.2|887.8|888.4|888|888.4|888|888|887.4|12971
1637919290000|2021-11-26 09:34:50|888.6|888.2|888.8|888.2|888.8|888.4|888.6|888|1937
1637919300000|2021-11-26 09:35:00|888.6|888|888.6|888.2|888.6|888.2|888.6|888|0
1637919310000|2021-11-26 09:35:10|888.4|888|888|887.4|888.4|888|887.8|887.2|1917
1637919320000|2021-11-26 09:35:20|887.8|887.2|887.4|886.8|887.8|887.2|887|886.4|3012
1637919330000|2021-11-26 09:35:30|887|886.6|887.4|886.8|887.4|887|886.8|886.6|1291
1637919340000|2021-11-26 09:35:40|887.6|887|887.6|887|887.6|887|887.4|886.8|375
1637919350000|2021-11-26 09:35:50|887.4|886.8|888.8|888.2|889|888.4|887.4|886.8|10429
1637919360000|2021-11-26 09:36:00|889|888.4|888.6|888|889.2|888.8|888.4|887.8|3314
1637919370000|2021-11-26 09:36:10|888.4|887.8|888.4|887.8|888.6|888|888.2|887.6|604
1637919380000|2021-11-26 09:36:20|888.2|887.6|887.4|887|888.2|887.6|887.2|886.8|3520
1637919390000|2021-11-26 09:36:30|887.2|886.8|886.8|886.4|887.2|886.8|886.6|886.2|6824
1637919400000|2021-11-26 09:36:40|886.6|886.2|886.6|886.2|887|886.4|886.6|886.2|1259
1637919410000|2021-11-26 09:36:50|886.4|886.4|886.6|886.2|886.8|886.4|886.4|886.2|5138
1637919420000|2021-11-26 09:37:00|886.4|886.4|887.2|886.8|887.2|886.8|886.4|886.2|6299
1637919430000|2021-11-26 09:37:10|887|886.6|888|887.4|888.2|887.8|887|886.6|14660
1637919440000|2021-11-26 09:37:20|888.2|887.6|887.6|887.2|888.6|888.2|887.6|887.2|2738
1637919450000|2021-11-26 09:37:30|887.8|887.4|887.6|887.2|888|887.4|887.6|887.2|2540
1637919460000|2021-11-26 09:37:40|887.4|887|887.4|886.8|887.6|887|887.2|886.8|3670
1637919470000|2021-11-26 09:37:50|887.2||887.4||887.4||887.2||134
1637919480000|2021-11-26 09:38:00|887.2|886.6|886.8|886.2|887.4|886.6|886.6|886.2|6456
1637919490000|2021-11-26 09:38:10|887|886.4|887.2|886.8|887.4|887|887|886.2|4220
1637919500000|2021-11-26 09:38:20|887.4|887|888|887.4|888|887.4|887.2|886.8|6772
1637919510000|2021-11-26 09:38:30|887.8|887.2|888|887.4|888.2|887.6|887.6|887|0
1637919520000|2021-11-26 09:38:40|887.8|887.6|888.2|887.8|888.2|887.8|887.8|887.4|1426
1637919530000|2021-11-26 09:38:50|888|887.6|888|887.6|888.2|887.6|888|887.4|3296
1637919540000|2021-11-26 09:39:00|888.2|887.8|887.6|887.2|888.2|887.8|887.4|887|3306
1637919550000|2021-11-26 09:39:10|887.4|887|887.2|886.8|887.6|887.2|887.2|886.8|6729
1637919560000|2021-11-26 09:39:20|887.4|886.6|887.4|887|887.4|887|887|886.6|3367
1637919570000|2021-11-26 09:39:30|887.2|886.8|887.2|886.8|887.4|887.2|887|886.6|3161
1637919580000|2021-11-26 09:39:40|887|887|887.4|887|887.4|887|887|887|2653
1637919590000|2021-11-26 09:39:50||886.8||887||887||886.8|30
1637919600000|2021-11-26 09:40:00|887.2|886.8|886.8|886.2|887.4|886.8|886.6|886.2|8814
1637919610000|2021-11-26 09:40:10|887|886.4|887|886.6|887.2|887|886.8|886.2|13087
1637919620000|2021-11-26 09:40:20|886.8|886.4|886.6|886|887|886.4|886|885.6|9258
1637919630000|2021-11-26 09:40:30|886.4|885.8|886.2|885.6|886.6|886.2|885.8|885.6|3446
1637919640000|2021-11-26 09:40:40|886|885.8|886.2|885.8|886.2|885.8|886|885.6|55
1637919650000|2021-11-26 09:40:50|886.4|885.6|886.2|885.8|886.4|886|886.2|885.6|2475
1637919660000|2021-11-26 09:41:00|886.4|885.6|887.2|886.6|887.2|886.8|886.4|885.6|3793
1637919670000|2021-11-26 09:41:10|887|886.8|888|887.6|888|887.6|887|886.8|3710
1637919680000|2021-11-26 09:41:20|888.2|887.4|888.2|887.8|888.2|887.8|888.2|887.4|20
1637919690000|2021-11-26 09:41:30||887.6||887.8||887.8||887.6|57
1637919700000|2021-11-26 09:41:40|888|887.6|889|888.4|889|888.4|888|887.6|5546
1637919710000|2021-11-26 09:41:50|888.8|888.6|889|888.6|889|888.6|888.6|888.2|0
1637919720000|2021-11-26 09:42:00|888.8|888.4|887.6|887|888.8|888.4|887.6|887|4080
1637919730000|2021-11-26 09:42:10|887.8|887.2|887.8|887.4|887.8|887.4|887.6|887.2|1177
1637919740000|2021-11-26 09:42:20|888|887.6|889.2|888.8|889.2|888.8|888|887.6|3817
1637919750000|2021-11-26 09:42:30|889.4|889|889.8|889.4|890|889.4|889.4|889|0
1637919760000|2021-11-26 09:42:40||889.2||889.4||889.4||889.2|0
1637919770000|2021-11-26 09:42:50||889.2||889.4||889.4||889.2|0
1637919780000|2021-11-26 09:43:00|889.6|889.2|889.4|888.8|889.8|889.2|889.4|888.8|1917
1637919790000|2021-11-26 09:43:10|889|888.6|889.4|888.8|889.4|889|888.8|888.4|3765
1637919800000|2021-11-26 09:43:20|889.6|889|889.4|889|889.6|889.2|889.4|889|778
1637919810000|2021-11-26 09:43:30|889.6|889.2|890|889.4|890|889.6|889.4|889|4663
1637919820000|2021-11-26 09:43:40|889.8|889.6|889.2|888.8|889.8|889.6|889.2|888.6|2322
1637919830000|2021-11-26 09:43:50|889.4|888.6|889.4|889|889.6|889.2|889|888.6|1535
1637919840000|2021-11-26 09:44:00|889.6|888.8|890|889.6|890|889.6|889.4|888.8|1859
1637919850000|2021-11-26 09:44:10|890.2|889.4|890.2|889.8|890.2|889.8|890.2|889.4|1570
1637919860000|2021-11-26 09:44:20|890|889.6|890|889.4|890.2|889.6|889.8|889.4|3594
1637919870000|2021-11-26 09:44:30|890.2|889.6|890.6|890|890.6|890.2|890.2|889.4|1101
1637919880000|2021-11-26 09:44:40|890.4|889.8|890.2|889.6|890.4|889.8|890.2|889.6|0
1637919890000|2021-11-26 09:44:50|890|889.8|890|889.6|890.2|889.8|890|889.6|1000
1637919900000|2021-11-26 09:45:00|890.2|889.8|890.6|890.2|890.6|890.2|890|889.6|4506
1637919910000|2021-11-26 09:45:10|891|890.4|890.6|890.2|891|890.6|890.6|890.2|1501
1637919920000|2021-11-26 09:45:20|890.4|890|890.6|890|890.8|890.4|890.4|889.8|2645
1637919930000|2021-11-26 09:45:30|890.4|890.2|891|890.4|891|890.6|890.4|890|161
1637919940000|2021-11-26 09:45:40|890.8|890.6|891.2|890.8|891.2|890.8|890.8|890.4|11475
1637919950000|2021-11-26 09:45:50|891.4|891|891.6|891|891.6|891.2|891.4|890.8|2156
1637919960000|2021-11-26 09:46:00||891.2||891.2||891.2||891|0
1637919970000|2021-11-26 09:46:10|891.8|891.4|892|891.4|892|891.4|891.8|891.2|1021
1637919980000|2021-11-26 09:46:20||891.6||891.6||891.6||891.4|239
1637919990000|2021-11-26 09:46:30|891.6|891.4|892|891.6|892|891.6|891.6|891.4|1380
1637920000000|2021-11-26 09:46:40|892.2|891.8|892.6|892.2|892.6|892.2|892.2|891.6|3308
1637920010000|2021-11-26 09:46:50|892.8|892.4|892.2|891.8|892.8|892.4|892.2|891.8|3995
1637920040000|2021-11-26 09:47:20|892|892|892.2|892|892.2|892|892|891.8|11666
1637920050000|2021-11-26 09:47:30|892|891.8|892|891.6|892.2|892|891.8|891.4|54228
1637920060000|2021-11-26 09:47:40|891.8|891.4|891.6|891|891.8|891.4|891.4|891|216
1637920070000|2021-11-26 09:47:50|891.4|890.8|891|890.4|891.4|890.8|890.8|890.4|435
1637920080000|2021-11-26 09:48:00|890.8|890.6|891|890.6|891|890.8|890.4|890|3324
1637920100000|2021-11-26 09:48:20|891.2|890.8|891.2|891|891.2|891|891.2|890.6|5482
1637920110000|2021-11-26 09:48:30||890.8||890.8||890.8||890.6|1700
1637920120000|2021-11-26 09:48:40|891.4|891|891.4|890.8|891.6|891.2|891.2|890.8|1545
1637920130000|2021-11-26 09:48:50|891.6|891|891.6|891.2|891.6|891.4|891.6|891|412
1637920140000|2021-11-26 09:49:00|891.4|891|890.6|890|891.4|891|890.6|890|5601
1637920150000|2021-11-26 09:49:10|890.4||890.4||890.6||890.4||0
1637920160000|2021-11-26 09:49:20|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890|1173
1637920170000|2021-11-26 09:49:30|890.8|890|890.8|890.2|890.8|890.4|890.8|890|0
1637920180000|2021-11-26 09:49:40|891|890.4|891.4|891|891.4|891|890.8|890.2|1395
1637920190000|2021-11-26 09:49:50|891.6|891.2|891.2|890.6|891.6|891.2|891|890.4|4078
1637920200000|2021-11-26 09:50:00|891|890.4|890.4|890|891|890.4|890.4|890|0
1637920230000|2021-11-26 09:50:30|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|1154
1637920240000|2021-11-26 09:50:40|891|890.6|891|890.4|891.8|891.2|890.8|890.4|19775
1637920250000|2021-11-26 09:50:50|890.8||890.8||890.8||890.8||0
1637920260000|2021-11-26 09:51:00|890.6|890.2|890.4|890|890.6|890.2|890.4|890|2757
1637920270000|2021-11-26 09:51:10|890.6|890.2|890.8|890.4|891.2|891|890.6|890|4813
1637920280000|2021-11-26 09:51:20|891|890.6|890.2|890|891|890.6|890.2|890|13757
1637920290000|2021-11-26 09:51:30|||||||||70
1637920300000|2021-11-26 09:51:40|890.4|890.2|890.2|889.8|890.6|890.2|889.8|889.4|26282
1637920310000|2021-11-26 09:51:50|890|889.6|889.2|888.8|890.2|889.6|889.2|888.8|2912
1637920320000|2021-11-26 09:52:00|889|889|889|888.6|889.2|889|888.8|888.6|2192
1637920330000|2021-11-26 09:52:10|889.2|888.8|889.2|888.8|889.2|889|889|888.6|2313
1637920340000|2021-11-26 09:52:20|889|888.6|889.2|888.6|889.2|888.8|888.6|888.2|20841
1637920350000|2021-11-26 09:52:30|889|888.4|888.4|888|889|888.4|888.4|888|2005
1637920360000|2021-11-26 09:52:40|888.6|888.2|888.6|888.2|888.6|888.2|888.2|887.6|15072
1637920370000|2021-11-26 09:52:50|888.8|888.4|889.8|889.4|890|889.4|888.8|888.4|3257
1637920380000|2021-11-26 09:53:00|889.6|889.2|889.4|889|889.8|889.2|889.4|889|1000
1637920390000|2021-11-26 09:53:10|889.6|888.8|889.6|889.2|889.6|889.4|889.6|888.8|809
1637920400000|2021-11-26 09:53:20||889||889.2||889.2||889|160
1637920410000|2021-11-26 09:53:30|889.4|889|889|888.4|889.4|889|889|888.4|2212
1637920420000|2021-11-26 09:53:40|889.2|888.6|889.2|888.8|889.2|888.8|889.2|888.6|500
1637920430000|2021-11-26 09:53:50|889.4|889|889.6|889.2|889.8|889.4|889.4|888.8|5605
1637920440000|2021-11-26 09:54:00|889.4|889|888|887.6|889.6|889|888|887.6|5423
1637920450000|2021-11-26 09:54:10|888.2|887.8|888.2|887.8|888.4|888|888.2|887.6|43
1637920460000|2021-11-26 09:54:20|888|887.6|888|887.6|888|887.8|888|887.6|473
1637920470000|2021-11-26 09:54:30|888.2|888|888.2|888|888.2|888|888.2|887.6|3358
1637920480000|2021-11-26 09:54:40|888.4|888.2|888.2|887.6|888.4|888.2|888|887.6|5496
1637920490000|2021-11-26 09:54:50|888|887.4|888|887.6|888|887.6|887.8|887.2|73
1637920500000|2021-11-26 09:55:00|888.2|887.8|888.4|887.8|888.4|888.2|888.2|887.6|5322
1637920510000|2021-11-26 09:55:10|888.2|888|888.4|887.8|888.4|888|888.2|887.8|0
1637920520000|2021-11-26 09:55:20|888.2|888|888.4|888|888.4|888|888.2|887.6|0
1637920530000|2021-11-26 09:55:30|888.6|888.2|889|888.6|889|888.6|888.6|888.2|2622
1637920540000|2021-11-26 09:55:40|889.2|888.8|889.4|888.8|889.4|889|889.2|888.6|3008
1637920550000|2021-11-26 09:55:50|889.2|889|889|888.6|889.2|889|889|888.4|2166
1637920560000|2021-11-26 09:56:00|889.2|888.8|889.6|889|889.6|889.2|889|888.6|6618
1637920570000|2021-11-26 09:56:10|889.4|889.2|889.4|889|889.6|889.2|889.4|889|0
1637920580000|2021-11-26 09:56:20|889.6|889.2|890.2|889.8|890.2|889.8|889.6|889|2010
1637920590000|2021-11-26 09:56:30|890|889.6|890|889.6|890|889.8|890|889.6|0
1637920600000|2021-11-26 09:56:40|890.2|889.8|890|889.6|890.2|889.8|890|889.6|260
1637920610000|2021-11-26 09:56:50|890.4|889.8|890|889.6|890.6|890.2|890|889.6|13559
1637920620000|2021-11-26 09:57:00|890.2|889.8|890.2|889.8|890.2|889.8|890|889.8|1174
1637920640000|2021-11-26 09:57:20|890|889.6|889.4|889|890|889.6|889.4|889|6829
1637920650000|2021-11-26 09:57:30|889.6|889.2|890.2|889.8|890.2|889.8|889.6|889|5825
1637920660000|2021-11-26 09:57:40|890.4|890.2|890.4|889.8|890.8|890.4|890.2|889.8|1839
1637920670000|2021-11-26 09:57:50|890.2|889.6|890.6|890|890.6|890.2|890.2|889.6|550
1637920680000|2021-11-26 09:58:00|890.4|889.8|890|889.6|890.4|889.8|889.6|889.2|1218
1637920690000|2021-11-26 09:58:10|889.8|889.4|890|889.6|890|889.8|889.8|889.4|2079
1637920700000|2021-11-26 09:58:20|889.8|889.4|889.8|889.4|890|889.4|889.6|889.2|5125
1637920710000|2021-11-26 09:58:30|889.6|889.2|889.6|889|890|889.4|889.4|889|3193
1637920720000|2021-11-26 09:58:40|889.8|889.2|889.6|889|889.8|889.2|889.4|889|230
1637920730000|2021-11-26 09:58:50||889.2||889.2||889.2||889|0
1637920740000|2021-11-26 09:59:00|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.2|4003
1637920750000|2021-11-26 09:59:10|890|889.6|890.2|889.6|890.2|890|889.8|889.4|5638
1637920760000|2021-11-26 09:59:20|890|889.8|890|889.6|890.2|889.8|890|889.6|494
1637920770000|2021-11-26 09:59:30|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|2567
1637920780000|2021-11-26 09:59:40|889.8|889.4|889.8|889.4|890.2|889.6|889.6|889.2|1546
1637920790000|2021-11-26 09:59:50|890|889.6|890.4|890|890.4|890|890|889.4|2872
1637920800000|2021-11-26 10:00:00|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|1927
1637920810000|2021-11-26 10:00:10|890.4|890|890.4|890|890.4|890|890.4|889.8|1896
1637920820000|2021-11-26 10:00:20|890.6|890.2|891.8|891.2|891.8|891.4|890.6|890|7549
1637920830000|2021-11-26 10:00:30|891.6|891.4|891.8|891.4|891.8|891.4|891.6|891.4|0
1637920840000|2021-11-26 10:00:40|892|891.6|892|891.6|892|891.8|891.8|891.6|2476
1637920850000|2021-11-26 10:00:50|892.2|892|892.8|892.4|893|892.8|892.2|891.8|6986
1637920860000|2021-11-26 10:01:00|893|892.6|892.2|891.6|893|892.6|892|891.6|6011
1637920870000|2021-11-26 10:01:10|892|891.4|891.6|891.2|892|891.4|891.6|891.2|6517
1637920880000|2021-11-26 10:01:20|891.8|891.4|892|891.6|892|891.6|891.8|891.2|1895
1637920890000|2021-11-26 10:01:30|891.8|891.4|891.8|891.2|892|891.4|891.8|891.2|0
1637920900000|2021-11-26 10:01:40|891.6|891.4|891.4|891|891.6|891.4|891.2|890.6|3482
1637920910000|2021-11-26 10:01:50|891.6|890.8|891.4|890.8|891.6|891.2|891.2|890.8|9601
1637920920000|2021-11-26 10:02:00|891.6|891|892.6|892.2|892.6|892.2|891.6|890.8|8924
1637920930000|2021-11-26 10:02:10|892.8|892.6|893|892.4|893|892.6|892.6|892.2|991
1637920940000|2021-11-26 10:02:20|892.8|892.6|893|892.4|893|892.6|892.8|892.4|15
1637920950000|2021-11-26 10:02:30|892.8||892.8||893||892.8||0
1637920960000|2021-11-26 10:02:40|893|892.2|892.6|892.2|893|892.4|892.4|892.2|2509
1637920970000|2021-11-26 10:02:50|892.8|892.4|892.8|892.2|892.8|892.4|892.6|892.2|0
1637920980000|2021-11-26 10:03:00|892.6|892.4|892.2|891.8|892.8|892.4|892|891.6|2636
1637920990000|2021-11-26 10:03:10|892.4|891.6|892.8|892.4|893.2|892.8|892.4|891.6|25261
1637921000000|2021-11-26 10:03:20|892.6|892.2|892.6|892.2|892.6|892.2|892.4|891.8|2635
1637921010000|2021-11-26 10:03:30||892||892.2||892.2||892|0
1637921020000|2021-11-26 10:03:40|892.4|892|892.2|891.8|892.4|892.2|892|891.8|11331
1637921030000|2021-11-26 10:03:50|892|891.6|891.8|891.2|892|891.6|891.6|891|1072
1637921040000|2021-11-26 10:04:00|892|891.4|892|891.6|892|891.8|891.8|891.2|4731
1637921050000|2021-11-26 10:04:10|892.4|891.8|892.8|892.4|892.8|892.4|892.2|891.6|6323
1637921060000|2021-11-26 10:04:20|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|500
1637921070000|2021-11-26 10:04:30||892.6||892.4||892.6||892.2|0
1637921080000|2021-11-26 10:04:40|892.6|892.2|892.4|892|892.6|892.2|892.2|891.8|5796
1637921090000|2021-11-26 10:04:50|892.6||892.4||892.6||892.4||0
1637921110000|2021-11-26 10:05:10|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892|4972
1637921130000|2021-11-26 10:05:30|892.4|892|892|891.6|892.6|892.2|891.8|891.4|3835
1637921140000|2021-11-26 10:05:40|892.2|891.8|892.6|892.2|892.6|892.4|892|891.8|2852
1637921160000|2021-11-26 10:06:00|892.8|892|893|892.6|893.4|893|892.8|892|3275
1637921170000|2021-11-26 10:06:10|892.8|892.4|893.4|893|893.4|893|892.8|892.4|7395
1637921180000|2021-11-26 10:06:20|893.2|892.8|893.4|893|893.4|893|893.2|892.8|3139
1637921190000|2021-11-26 10:06:30|893.2||893.4||893.4||893.2||0
1637921200000|2021-11-26 10:06:40|893.6|893.2|893.6|893.2|894.4|893.8|893.4|893.2|12362
1637921210000|2021-11-26 10:06:50|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|1050
1637921220000|2021-11-26 10:07:00|893.4|893.2|893|892.6|893.4|893.2|893|892.6|7652
1637921230000|2021-11-26 10:07:10|892.8|892.4|893|892.6|893.2|892.8|892.8|892.4|607
1637921240000|2021-11-26 10:07:20|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|1940
1637921250000|2021-11-26 10:07:30|893.4|893|893.4|893|893.4|893|893.4|892.8|0
1637921260000|2021-11-26 10:07:40|893.2|892.8|894.2|893.8|894.2|893.8|893.2|892.8|40164
1637921270000|2021-11-26 10:07:50|894.4|894|894.4|894|894.4|894|894.4|893.8|6722
1637921290000|2021-11-26 10:08:10|895.2|894.2|895.2|894.6|895.2|894.6|894.4|894|93386
1637921300000|2021-11-26 10:08:20|895|894.8|895|894.6|895.2|894.8|894.8|894.4|13438
1637921310000|2021-11-26 10:08:30|||||||||300
1637921320000|2021-11-26 10:08:40|894.8|894.8|894.6|894.2|895|894.8|894.6|894.2|10471
1637921330000|2021-11-26 10:08:50|894.8|894.4|894.6|894.2|895|894.6|894.6|894.2|7578
1637921340000|2021-11-26 10:09:00|894.4|894|894.2|893.8|894.4|894|894|893.8|692
1637921350000|2021-11-26 10:09:10||894||894||894||893.8|0
1637921360000|2021-11-26 10:09:20|894.4|894.2|895.4|895|895.4|895|894.4|894.2|15278
1637921370000|2021-11-26 10:09:30|895.6|895.2|895.4|895|895.8|895.2|895.4|895|0
1637921380000|2021-11-26 10:09:40|895.6|895.2|895.6|895.2|895.6|895.2|895.4|895.2|0
1637921400000|2021-11-26 10:10:00|895.8|895.4|895.6|895.2|896|895.6|895.2|895|10615
1637921410000|2021-11-26 10:10:10|895.8|895.4|896|895.4|896|895.6|895.6|895.2|2000
1637921420000|2021-11-26 10:10:20|895.8|895.6|895.8|895.2|896|895.6|895.8|895.2|0
1637921430000|2021-11-26 10:10:30|896|895.4|896|895.6|896|895.6|896|895.4|0
1637921460000|2021-11-26 10:11:00|896.2|895.8|897|896.4|897|896.6|896.2|895.6|13586
1637921470000|2021-11-26 10:11:10|896.8|896.6|897.2|897|897.2|897|896.8|896.6|5005
1637921480000|2021-11-26 10:11:20|897.4||897.4||897.4||897.2||5710
1637921490000|2021-11-26 10:11:30|897.6|897.2|897.8|897.4|898|897.6|897.6|897|3786
1637921500000|2021-11-26 10:11:40|898|897.6|898|897.6|898|897.8|898|897.4|882
1637921520000|2021-11-26 10:12:00|897.8|897.4|898|897.6|898|897.6|897.6|897.4|1690
1637921540000|2021-11-26 10:12:20|898.2|897.8|898.4|898|898.4|898|898|897.6|8940
1637921550000|2021-11-26 10:12:30|898.2|897.8|898.2|897.8|898.2|897.8|897.8|897.6|4722
1637921560000|2021-11-26 10:12:40|898.4|898|898.6|898.2|898.8|898.4|898.4|898|6181
1637921570000|2021-11-26 10:12:50|898.8|898|898.2|897.8|898.8|898|898.2|897.8|2178
1637921630000|2021-11-26 10:13:50|898|897.6|898|897.4|898|897.6|897.6|897|13596
1637921640000|2021-11-26 10:14:00|898.2|897.6|898.2|897.6|898.6|898.2|898.2|897.6|4220
1637921650000|2021-11-26 10:14:10|898|897.4|897.6|897.2|898.2|897.4|897.4|897|3945
1637921660000|2021-11-26 10:14:20|897.8|897.4|898|897.4|898.2|897.8|897.8|897.2|0
1637921670000|2021-11-26 10:14:30|897.8|897.2|897.4|897|897.8|897.2|897.2|897|1853
1637921680000|2021-11-26 10:14:40|897.6|897.2|897.8|897.6|897.8|897.6|897.6|897.2|1000
1637921690000|2021-11-26 10:14:50|897.6|897.4|897.6|897.2|897.8|897.4|897.6|897.2|662
1637921700000|2021-11-26 10:15:00|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897.2|0
1637921710000|2021-11-26 10:15:10|||||||||1000
1637921720000|2021-11-26 10:15:20|897.8|897.4|897.6|897.2|898|897.6|897.6|897.2|4902
1637921740000|2021-11-26 10:15:40|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.2|1611
1637921750000|2021-11-26 10:15:50|897.6|897.2|897.6|897.2|897.8|897.2|897.6|897.2|3059
1637921760000|2021-11-26 10:16:00|897.4|897.4|896.8|896.2|897.4|897.4|896.6|896.2|5629
1637921770000|2021-11-26 10:16:10|896.6|896|896.6|896.2|896.8|896.4|896.4|896|0
1637921780000|2021-11-26 10:16:20|896.4|896|896.4|896|896.6|896.2|896.2|896|15
1637921790000|2021-11-26 10:16:30|896.6|896.2|896.4|896|896.6|896.2|896.4|896|11
1637921800000|2021-11-26 10:16:40|896.6||896.4||896.6||896.4||242
1637921820000|2021-11-26 10:17:00|896.6|896.2|896.4|896|896.6|896.4|896.4|896|4716
1637921830000|2021-11-26 10:17:10|896.6|896.2|897.4|897|897.4|897.2|896.6|896.2|4717
1637921840000|2021-11-26 10:17:20|897.2|896.8|897.2|896.6|897.4|896.8|897|896.6|2246
1637921850000|2021-11-26 10:17:30|897|896.4|896.8|896.4|897|896.4|896.8|896.4|0
1637921860000|2021-11-26 10:17:40|896.6|896.2|896.4|896|896.6|896.2|896.4|896|0
1637921870000|2021-11-26 10:17:50|896.2|895.8|895.8|895.4|896.4|895.8|895.6|895.4|3605
1637921880000|2021-11-26 10:18:00|896|895.2|895.8|895.4|896|895.4|895.6|895.2|0
1637921890000|2021-11-26 10:18:10|895.6|895.2|895.4|895|895.8|895.4|895.4|895|1001
1637921900000|2021-11-26 10:18:20|895.6|895.2|895.4|895|895.6|895.2|895.4|895|0
1637921910000|2021-11-26 10:18:30|895.6|895.2|895.6|895|895.6|895.2|895.4|895|0
1637921920000|2021-11-26 10:18:40|895.8|895.2|896|895.4|896|895.6|895.8|895.2|1514
1637921930000|2021-11-26 10:18:50|895.8|895.6|896|895.6|896|895.6|895.8|895.4|0
1637921940000|2021-11-26 10:19:00|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|2505
1637921950000|2021-11-26 10:19:10|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|0
1637921960000|2021-11-26 10:19:20|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.2|0
1637921970000|2021-11-26 10:19:30|895.6|895.2|895.6|895.2|895.8|895.4|895.6|895.2|0
1637921980000|2021-11-26 10:19:40|895.8|895.4|895.2|894.8|895.8|895.4|895.2|894.6|1894
1637921990000|2021-11-26 10:19:50|895.4|894.6|895|894.4|895.4|895|894.6|894.2|10101
1637922000000|2021-11-26 10:20:00|894.8|894.6|894.8|894.4|895.2|894.6|894.8|894.2|0
1637922010000|2021-11-26 10:20:10|894.6|894.2|894.6|894.2|894.6|894.4|894.6|894.2|0
1637922020000|2021-11-26 10:20:20|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|0
1637922030000|2021-11-26 10:20:30|894.8|894.4|895.2|894.8|895.2|894.8|894.8|894.4|1699
1637922040000|2021-11-26 10:20:40|895|894.6|895|894.6|895.2|894.6|895|894.4|533
1637922050000|2021-11-26 10:20:50|895.2||895||895.2||895||0
1637922060000|2021-11-26 10:21:00|895.2|894.8|895.6|895.4|895.6|895.4|895.2|894.8|2947
1637922070000|2021-11-26 10:21:10|895.8|895.6|896.4|896|896.4|896|895.8|895.6|6460
1637922080000|2021-11-26 10:21:20|896.2|895.8|896.2|895.8|896.4|896|896.2|895.8|3637
1637922090000|2021-11-26 10:21:30|896.4|896|896.6|896.2|896.6|896.2|896.4|896|24751
1637922100000|2021-11-26 10:21:40|896.8||896.6||896.8||896.6||0
1637922110000|2021-11-26 10:21:50|896.4|896|896.8|896.2|896.8|896.4|896.4|896|20357
1637922120000|2021-11-26 10:22:00|896.6|896|896.8|896.4|896.8|896.4|896.4|896|11537
1637922130000|2021-11-26 10:22:10|897|896.6|897|896.6|897|896.6|897|896.6|0
1637922140000|2021-11-26 10:22:20|896.8|896.4|896.8|896.2|897|896.6|896.4|896|8922
1637922150000|2021-11-26 10:22:30|897|896.4|896.8|896.2|897|896.6|896.6|896.2|2211
1637922160000|2021-11-26 10:22:40|896.6|896.4|896.8|896.2|896.8|896.4|896.4|896|14403
1637922170000|2021-11-26 10:22:50|896.6|896.4|896.4|895.8|896.8|896.4|896.4|895.8|71303
1637922180000|2021-11-26 10:23:00|896.2|895.6|895.8|895.2|896.2|895.8|895.8|895.2|4106
1637922190000|2021-11-26 10:23:10||895.4||895.4||895.4||895.2|0
1637922200000|2021-11-26 10:23:20|||||||||489
1637922210000|2021-11-26 10:23:30||895.2||895.4||895.4||895.2|0
1637922220000|2021-11-26 10:23:40|895.6|895.2|895.6|895.2|895.6|895.4|895.6|895|825
1637922230000|2021-11-26 10:23:50|895.8|895|896|895.6|896|895.6|895.6|895|5125
1637922240000|2021-11-26 10:24:00|896.2||896.2||896.2||896.2||0
1637922250000|2021-11-26 10:24:10|896.4|895.8|896.6|896.2|896.6|896.2|896.4|895.8|3724
1637922260000|2021-11-26 10:24:20|896.8|896.4|897|896.4|897|896.6|896.8|896.2|1200
1637922270000|2021-11-26 10:24:30|896.8|896.6|896.6|896.2|897|896.8|896.6|896.2|17227
1637922280000|2021-11-26 10:24:40|896.4|896|896.6|896|896.6|896.2|896|895.8|735
1637922290000|2021-11-26 10:24:50|896.4|896.2|896.8|896.4|897|896.4|896.4|896.2|2551
1637922300000|2021-11-26 10:25:00|897|896.6|897.2|896.6|897.2|896.8|896.8|896.6|7358
1637922310000|2021-11-26 10:25:10|896.8|896.4|896.6|896|896.8|896.4|896.4|895.8|4321
1637922320000|2021-11-26 10:25:20|896.8|896.2|896.8|896.2|896.8|896.2|896.6|896|0
1637922330000|2021-11-26 10:25:30||896.4||896.4||896.4||896.4|0
1637922340000|2021-11-26 10:25:40||896.6||896.4||896.6||896.4|400
1637922350000|2021-11-26 10:25:50||896.2||896.4||896.4||896.2|0
1637922360000|2021-11-26 10:26:00|896.6|896.2|896.8|896.4|897|896.6|896.4|896.2|9319
1637922370000|2021-11-26 10:26:10|897|896.6|897.6|897|897.6|897.2|897|896.6|1699
1637922380000|2021-11-26 10:26:20|897.4|896.8|897|896.6|897.4|896.8|897|896.6|744
1637922390000|2021-11-26 10:26:30||896.4||896.6||896.6||896.4|0
1637922400000|2021-11-26 10:26:40|896.8|896.4|897|896.6|897|896.6|896.8|896.4|693
1637922420000|2021-11-26 10:27:00|896.8|896.4|896.2|895.8|896.8|896.4|896|895.6|2333
1637922430000|2021-11-26 10:27:10|896.4|896|896.6|896.2|896.6|896.2|896.4|895.8|1646
1637922440000|2021-11-26 10:27:20|896.8|896.4|896.8|896.2|896.8|896.4|896.6|896.2|2074
1637922450000|2021-11-26 10:27:30|896.6||896.6||896.6||896.6||0
1637922460000|2021-11-26 10:27:40|896.8|896.4|897|896.6|897|896.6|896.8|896.2|3856
1637922470000|2021-11-26 10:27:50|896.8|896.4|897.4|897|897.4|897.2|896.8|896.4|6613
1637922480000|2021-11-26 10:28:00|897.2|896.8|897.4|897|897.4|897|897.2|896.8|447
1637922490000|2021-11-26 10:28:10|897.2|896.8|897.2|896.8|897.4|896.8|896.8|896.4|2524
1637922500000|2021-11-26 10:28:20|897.4|897|897.8|897.2|897.8|897.4|897.4|897|2599
1637922510000|2021-11-26 10:28:30|897.6|897.4|897.8|897.2|897.8|897.4|897.6|897|14
1637922520000|2021-11-26 10:28:40||897.4||897.4||897.4||897.2|0
1637922530000|2021-11-26 10:28:50|897.6|897.2|897.6|897.2|897.8|897.2|897.4|896.8|627
1637922540000|2021-11-26 10:29:00|897.8|897.4|897.6|897|897.8|897.4|897.2|897|761
1637922550000|2021-11-26 10:29:10|897.4|897.2|897.6|897|897.6|897.2|897.4|897|0
1637922560000|2021-11-26 10:29:20|897.4||897.2||897.6||897.2||0
1637922570000|2021-11-26 10:29:30|897|896.8|896.8|896.4|897|896.8|896.8|896.4|3077
1637922580000|2021-11-26 10:29:40|896.6|896.2|896.4|896|896.8|896.4|896.2|896|1172
1637922590000|2021-11-26 10:29:50|897|896.2|896.4|896|897|896.4|896.4|896|12508
1637922600000|2021-11-26 10:30:00|896.6|895.8|896.2|895.8|896.6|896|896|895.6|6553
1637922610000|2021-11-26 10:30:10|896|895.6|896|895.6|896.2|895.6|896|895.6|1546
1637922620000|2021-11-26 10:30:20|895.8|895.4|896.2|895.8|896.4|895.8|895.8|895.4|3371
1637922630000|2021-11-26 10:30:30|896.4|896|896.8|896.2|897|896.8|896.4|896|9678
1637922640000|2021-11-26 10:30:40|896.6|896|896.4|896|896.6|896.2|896.4|896|732
1637922650000|2021-11-26 10:30:50|896.2|895.8|896|895.6|896.2|895.8|896|895.6|730
1637922660000|2021-11-26 10:31:00|895.8|895.4|896|895.6|896.2|895.8|895.8|895.4|1841
1637922670000|2021-11-26 10:31:10|896.2|895.4|895.8|895.4|896.2|895.4|895.8|895.2|0
1637922680000|2021-11-26 10:31:20|896|895.6|896.4|895.8|896.4|896|896|895.6|3670
1637922690000|2021-11-26 10:31:30||896||896||896||896|0
1637922700000|2021-11-26 10:31:40|896.2|895.8|896|895.6|896.2|895.8|895.6|895.4|791
1637922710000|2021-11-26 10:31:50|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|683
1637922720000|2021-11-26 10:32:00|896.6|896|896|895.6|896.6|896.2|896|895.6|13544
1637922730000|2021-11-26 10:32:10|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|3571
1637922750000|2021-11-26 10:32:30||895.4||895.2||895.4||895.2|53
1637922760000|2021-11-26 10:32:40|895.8|895.4|895.8|895.4|895.8|895.6|895.8|895.2|1733
1637922770000|2021-11-26 10:32:50|895.6|895.2|895.4|895|895.8|895.4|895.2|895|2161
1637922780000|2021-11-26 10:33:00|895|895.2|895.2|894.8|895.2|895.2|895|894.6|5667
1637922790000|2021-11-26 10:33:10|895|894.6|894.8|894.4|895|894.8|894.8|894.4|3199
1637922800000|2021-11-26 10:33:20|894.6|894.2|893.8|893.2|894.6|894.2|893.8|893.2|1207
1637922810000|2021-11-26 10:33:30|893.6|893.4|893.4|893|893.8|893.4|893.4|893|477
1637922820000|2021-11-26 10:33:40|893.2|892.8|893|892.6|893.2|892.8|893|892.6|0
1637922830000|2021-11-26 10:33:50||892.4||892.4||892.6||892.4|0
1637922840000|2021-11-26 10:34:00|892.8|892.2|893|892.4|893|892.4|892.4|892.2|2118
1637922850000|2021-11-26 10:34:10|892.8|892.2|893|892.4|893|892.6|892.8|892.2|0
1637922860000|2021-11-26 10:34:20|892.8|892.2|894|893.4|894.2|893.6|892.6|892|127577
1637922870000|2021-11-26 10:34:30|893.8|893.6|893.4|892.8|894|893.6|893.2|892.6|16001
1637922880000|2021-11-26 10:34:40|893.2|893|892.8|892.4|893.2|893|892.8|892.4|2689
1637922890000|2021-11-26 10:34:50|892.6|892.2|893.2|892.6|893.2|892.6|892.6|892.2|1
1637922900000|2021-11-26 10:35:00|893|892.4|893|892.6|893|892.6|893|892.4|0
1637922910000|2021-11-26 10:35:10|892.8|892.4|892.4|892|892.8|892.4|892.4|892|4597
1637922930000|2021-11-26 10:35:30|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|1367
1637922940000|2021-11-26 10:35:40||892||892||892.2||892|0
1637922950000|2021-11-26 10:35:50|892.4||892.4||892.4||892.4||0
1637922960000|2021-11-26 10:36:00|892.2||892.4||892.4||892.2||1043
1637922970000|2021-11-26 10:36:10|892.2||892.2||892.2||892.2||0
1637922980000|2021-11-26 10:36:20|892.4|892.2|892.2|891.8|892.4|892.2|892.2|891.8|10832
1637922990000|2021-11-26 10:36:30||891.6||891.8||891.8||891.6|806
1637923000000|2021-11-26 10:36:40|892|891.6|891.6|891.2|892|891.6|891.6|891.2|1215
1637923010000|2021-11-26 10:36:50||891||891.2||891.2||891|3156
1637923020000|2021-11-26 10:37:00|891.8|891|891.8|891.4|891.8|891.4|891.8|891|4469
1637923030000|2021-11-26 10:37:10|891.6|891.2|891.8|891.2|891.8|891.2|891.6|891.2|57
1637923040000|2021-11-26 10:37:20|891.6||891.6||891.8||891.6||0
1637923050000|2021-11-26 10:37:30|891.8|891.6|892|891.6|892|891.6|891.8|891.4|978
1637923060000|2021-11-26 10:37:40|891.8|891.4|891.8|891.2|892|891.4|891.6|891.2|4922
1637923070000|2021-11-26 10:37:50|891.6|891.4|891.6|891.2|891.8|891.4|891.6|891.2|0
1637923090000|2021-11-26 10:38:10|891.4|891|891.4|891|891.4|891|891.4|891|781
1637923100000|2021-11-26 10:38:20|891.6|891.2|892|891.6|892|891.6|891.6|891|3524
1637923110000|2021-11-26 10:38:30|891.8|891.4|892|891.4|892|891.4|891.8|891.4|608
1637923120000|2021-11-26 10:38:40|891.8|891.2|891.8|891.4|892|891.4|891.8|891.2|0
1637923130000|2021-11-26 10:38:50|891.6|891.2|891.6|891|891.6|891.2|891.4|891|367
1637923140000|2021-11-26 10:39:00|891.4|891.2|891.4|891|891.6|891.2|891.4|891|0
1637923150000|2021-11-26 10:39:10|891.6|891.2|891.4|891|891.6|891.2|891.4|891|1637
1637923160000|2021-11-26 10:39:20|891.2|891.2|891|890.6|891.2|891.2|890.8|890.2|18176
1637923170000|2021-11-26 10:39:30|891.2|890.8|891.4|891|891.4|891.2|891|890.6|4484
1637923180000|2021-11-26 10:39:40||890.8||891||891||890.8|0
1637923190000|2021-11-26 10:39:50||890.8||890.8||891||890.8|0
1637923200000|2021-11-26 10:40:00|891.2|891|891.4|891|891.4|891|891|890.6|16
1637923210000|2021-11-26 10:40:10|891.2|890.8|891.4|891|891.4|891|891.2|890.8|0
1637923220000|2021-11-26 10:40:20|891.2|890.8|891|890.6|891.4|891|891|890.6|1458
1637923230000|2021-11-26 10:40:30|890.8|890.8|891.2|890.8|891.2|890.8|890.8|890.6|522
1637923240000|2021-11-26 10:40:40|891|890.6|891.8|891.4|892|891.6|891|890.6|5131
1637923250000|2021-11-26 10:40:50|892|891.6|891.6|891.2|892|891.6|891.6|891.2|118
1637923260000|2021-11-26 10:41:00|891.4|891|891|890.6|891.4|891|891|890.6|1156
1637923280000|2021-11-26 10:41:20|891.2|890.8|891.2|890.8|891.4|891|891.2|890.8|1108
1637923290000|2021-11-26 10:41:30|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1637923300000|2021-11-26 10:41:40|891|890.6|891|890.6|891|890.6|891|890.6|3073
1637923320000|2021-11-26 10:42:00|891.2|890.8|891|890.6|891.2|890.8|891|890.6|1500
1637923330000|2021-11-26 10:42:10|891.2|890.8|890.8|890.4|891.2|890.8|890.8|890.4|2442
1637923340000|2021-11-26 10:42:20|891|890.6|890.2|889.8|891|890.6|890.2|889.8|34353
1637923350000|2021-11-26 10:42:30|890|889.6|889.8|889.4|890|889.6|889.6|889.2|648
1637923360000|2021-11-26 10:42:40|890|889.6|890.4|890|890.6|890.2|889.8|889.4|7366
1637923370000|2021-11-26 10:42:50|890.6|890.2|890|889.6|890.6|890.2|890|889.6|0
1637923380000|2021-11-26 10:43:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|2996
1637923400000|2021-11-26 10:43:20|890.2|889.8|890|889.6|890.2|889.8|890|889.6|494
1637923410000|2021-11-26 10:43:30|890.2|889.8|890.6|890.2|890.6|890.2|890|889.8|4258
1637923420000|2021-11-26 10:43:40|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|1075
1637923440000|2021-11-26 10:44:00|891|890.6|891.4|891|891.4|891|891|890.6|21649
1637923450000|2021-11-26 10:44:10|891.2|890.8|891.4|890.8|891.4|891|891.2|890.8|0
1637923460000|2021-11-26 10:44:20||891||890.8||891||890.8|0
1637923470000|2021-11-26 10:44:30|891.2|891|891.4|891|891.4|891|891.2|890.8|19
1637923480000|2021-11-26 10:44:40|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891|4139
1637923490000|2021-11-26 10:44:50|891.4|891|891.4|891|891.4|891|891.4|891|0
1637923500000|2021-11-26 10:45:00|891.2|890.8|890.6|890.2|891.2|891|890.6|890.2|6623
1637923510000|2021-11-26 10:45:10|890.4||890.6||890.6||890.4||228
1637923520000|2021-11-26 10:45:20|890.4|890|890.6|890|890.6|890.2|890.2|889.8|4511
1637923530000|2021-11-26 10:45:30|890.4|890.2|890.4|890|890.6|890.2|890.2|889.8|2228
1637923540000|2021-11-26 10:45:40|890.2|889.8|890.2|889.8|890.4|890|890.2|889.8|100
1637923550000|2021-11-26 10:45:50|890.4|890|890.2|889.8|890.4|890|890.2|889.8|11
1637923560000|2021-11-26 10:46:00|890|889.6|890.4|890|890.4|890.2|890|889.6|2505
1637923570000|2021-11-26 10:46:10|890.2|889.8|890.4|890|890.4|890|890.2|889.8|703
1637923580000|2021-11-26 10:46:20|890|889.8|890.4|890|890.4|890|890|889.8|2311
1637923590000|2021-11-26 10:46:30|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|2492
1637923600000|2021-11-26 10:46:40|890.4|890|890.4|890|890.4|890|890.4|890|211
1637923610000|2021-11-26 10:46:50|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|0
1637923620000|2021-11-26 10:47:00|890.4|890|890.6|890.2|890.6|890.2|890.4|890|300
1637923630000|2021-11-26 10:47:10|890.4|890|890|889.6|890.4|890|889.8|889.6|6830
1637923640000|2021-11-26 10:47:20|889.8||890||890||889.8||0
1637923650000|2021-11-26 10:47:30|890.2|889.8|890.4|890|890.4|890|890.2|889.6|11480
1637923660000|2021-11-26 10:47:40|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|4198
1637923670000|2021-11-26 10:47:50|890.4|890|890|889.6|890.6|890|890|889.6|3211
1637923680000|2021-11-26 10:48:00|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|4018
1637923690000|2021-11-26 10:48:10|890|889.6|890.4|890|890.4|890|890|889.4|6812
1637923700000|2021-11-26 10:48:20|890.6|890.2|890.8|890.4|891|890.6|890.6|890.2|992
1637923710000|2021-11-26 10:48:30|890.6|890.2|890.4|890|890.6|890.2|890.2|889.8|1508
1637923720000|2021-11-26 10:48:40|890.2|889.8|889.6|889.2|890.2|889.8|889.6|889.2|3557
1637923730000|2021-11-26 10:48:50|889.8|889.4|889.8|889.4|890.2|889.8|889.6|889.2|3747
1637923740000|2021-11-26 10:49:00|890.2|889.6|889.6|889.2|890.2|890|889.6|889.2|19690
1637923750000|2021-11-26 10:49:10|889.4|889|889.6|889|889.6|889.2|889.4|889|6987
1637923760000|2021-11-26 10:49:20||889.2||889.2||889.2||889.2|0
1637923770000|2021-11-26 10:49:30|889.8|889.4|889.8|889.4|889.8|889.6|889.6|889.2|10830
1637923780000|2021-11-26 10:49:40|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889.2|1864
1637923790000|2021-11-26 10:49:50|889.4|889|889.4|889|889.4|889|889.2|889|8131
1637923800000|2021-11-26 10:50:00|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|233
1637923810000|2021-11-26 10:50:10||889||889||889||889|0
1637923820000|2021-11-26 10:50:20|889.4|888.8|889.4|889.2|889.4|889.2|889.4|888.8|946
1637923830000|2021-11-26 10:50:30|889.6|889.4|889.6|889.2|889.6|889.4|889.4|889|3599
1637923850000|2021-11-26 10:50:50|889.4|889|889.6|889|889.6|889.2|889.4|889|466
1637923860000|2021-11-26 10:51:00|889.4|888.8|889.2|888.8|889.4|888.8|889|888.8|2012
1637923890000|2021-11-26 10:51:30|889.4|889|889.6|889.2|889.8|889.4|889.4|889|1002
1637923900000|2021-11-26 10:51:40|889.8|889.4|889.2|888.8|889.8|889.6|889.2|888.8|6231
1637923910000|2021-11-26 10:51:50|889|888.6|889.2|888.8|889.2|888.8|889|888.6|2268
1637923920000|2021-11-26 10:52:00|889|888.6|888|887.4|889.2|888.8|887.8|887.4|37532
1637923930000|2021-11-26 10:52:10|887.8|887.6|887.8|887.2|888|887.8|887.6|887|5930
1637923940000|2021-11-26 10:52:20|887.6|887|887.6|887.2|887.6|887.2|887.4|887|644
1637923950000|2021-11-26 10:52:30|887.4|887|887.2|886.6|887.4|887|887|886.4|14881
1637923960000|2021-11-26 10:52:40|887|886.8|886.8|886.2|887|886.8|886.8|886.2|2782
1637923970000|2021-11-26 10:52:50|886.6|886.4|886.8|886.4|887|886.6|886.6|886.2|2809
1637923980000|2021-11-26 10:53:00|887|886.6|887.6|887.2|887.6|887.2|887|886.6|12909
1637923990000|2021-11-26 10:53:10|887.4|887|887.2|886.8|887.4|887|887.2|886.8|0
1637924000000|2021-11-26 10:53:20|887.4|887|887.4|887|887.6|887.2|887.4|887|6640
1637924010000|2021-11-26 10:53:30|887.6|886.8|887.6|887.2|887.6|887.4|887.6|886.8|1500
1637924020000|2021-11-26 10:53:40|888|887.4|888.4|887.8|888.4|888|888|887.2|10555
1637924030000|2021-11-26 10:53:50|888.6|888|888.4|887.8|888.8|888.2|888.4|887.8|368
1637924040000|2021-11-26 10:54:00|888.2|888|888|887.4|888.4|888|888|887.4|3362
1637924050000|2021-11-26 10:54:10|888.2|887.6|888.2|887.6|888.2|887.6|887.6|887.2|369
1637924060000|2021-11-26 10:54:20|888|887.4|888.2|887.8|888.2|887.8|888|887.4|0
1637924070000|2021-11-26 10:54:30|888.4|888|888.6|888|888.8|888.6|888.2|888|9078
1637924080000|2021-11-26 10:54:40|888.8|888.2|888.6|888.2|888.8|888.2|888.4|888|0
1637924090000|2021-11-26 10:54:50|888.4|888|888.8|888.2|888.8|888.4|888.2|887.6|6984
1637924100000|2021-11-26 10:55:00|888.6|888.4|888.4|888|888.6|888.4|888.2|887.8|0
1637924110000|2021-11-26 10:55:10|888.6|887.8|888.6|888|888.6|888.2|888.2|887.8|0
1637924120000|2021-11-26 10:55:20|888.8|888.2|888.8|888.2|888.8|888.6|888.4|888|25000
1637924130000|2021-11-26 10:55:30|889|888.4|888.8|888.4|889|888.8|888.8|888.2|13751
1637924140000|2021-11-26 10:55:40|889|888.6|888.8|888.4|889|888.6|888.8|888.4|475
1637924150000|2021-11-26 10:55:50|888.6|888.2|888.4|887.8|888.8|888.2|888.4|887.8|3082
1637924160000|2021-11-26 10:56:00|888.6|888|888.6|888.2|888.6|888.4|888.4|887.8|5000
1637924170000|2021-11-26 10:56:10|888.8|888.4|889.2|888.8|889.2|888.8|888.8|888.4|4072
1637924190000|2021-11-26 10:56:30|889.4|889|889|888.6|889.4|889|889|888.6|4944
1637924200000|2021-11-26 10:56:40|889.2|888.4|888.6|888.2|889.2|888.4|888.4|888|23437
1637924210000|2021-11-26 10:56:50|888.4|888|888.6|888|888.6|888.2|888.4|888|0
1637924220000|2021-11-26 10:57:00|888.4|888.2|888.4|888|888.6|888.2|888.4|888|57
1637924230000|2021-11-26 10:57:10|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|6882
1637924240000|2021-11-26 10:57:20|888||888||888||888||0
1637924250000|2021-11-26 10:57:30|887.8|887.6|887.8|887.4|888|887.6|887.8|887.4|1734
1637924270000|2021-11-26 10:57:50|888|887.6|888|887.6|888|887.6|888|887.6|86
1637924300000|2021-11-26 10:58:20|888.2|887.8|889.2|888.8|889.4|889|888.2|887.8|8905
1637924310000|2021-11-26 10:58:30|889.4|889|889.4|888.8|889.4|889|889.2|888.8|100
1637924320000|2021-11-26 10:58:40|889.6|889|890|889.6|890|889.6|889.2|888.8|5224
1637924330000|2021-11-26 10:58:50|890.2|889.8|890.2|889.8|890.4|890|890.2|889.6|0
1637924340000|2021-11-26 10:59:00||889.6||889.8||889.8||889.6|0
1637924350000|2021-11-26 10:59:10|890||890||890||890||0
1637924360000|2021-11-26 10:59:20|889.8|889.6|889.8|889.4|890|889.6|889.6|889.4|3934
1637924370000|2021-11-26 10:59:30|890.2|889.6|890.4|890|890.4|890.2|890.2|889.4|4131
1637924380000|2021-11-26 10:59:40|890.6|890.2|890.6|890.2|890.8|890.4|890.2|890|15866
1637924390000|2021-11-26 10:59:50||890.4||890.2||890.4||890.2|157
1637924400000|2021-11-26 11:00:00|890.4|890|890.4|890|890.4|890|890.4|890|2565
1637924410000|2021-11-26 11:00:10|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|0
1637924420000|2021-11-26 11:00:20|890.4|890|890.4|890|890.6|890.2|890.4|890|5683
1637924430000|2021-11-26 11:00:30|890.6|890.2|889.4|889|890.6|890.2|889.4|889|31779
1637924440000|2021-11-26 11:00:40|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889|825
1637924450000|2021-11-26 11:00:50|889.6|889|889|888.6|889.6|889|888.8|888.4|4347
1637924460000|2021-11-26 11:01:00|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|141
1637924490000|2021-11-26 11:01:30|889.4|889|890.2|889.8|890.2|889.8|889.4|889|7817
1637924500000|2021-11-26 11:01:40|890.4|890|890.2|889.8|890.6|890.2|890|889.8|257
1637924510000|2021-11-26 11:01:50|890|889.6|890.2|889.8|890.2|889.8|890|889.4|678
1637924520000|2021-11-26 11:02:00|890|889.6|890|889.6|890|889.8|890|889.6|0
1637924530000|2021-11-26 11:02:10||889.8||889.8||889.8||889.6|1261
1637924540000|2021-11-26 11:02:20|889.8|889.6|889.4|889|890|889.6|889.4|889|6706
1637924550000|2021-11-26 11:02:30|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889.2|2304
1637924560000|2021-11-26 11:02:40|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889|882
1637924570000|2021-11-26 11:02:50|889.8|889.4|889.4|889|889.8|889.4|889.4|889|0
1637924580000|2021-11-26 11:03:00||889.2||889||889.2||889|100
1637924600000|2021-11-26 11:03:20||889.2||889.2||889.2||889.2|0
1637924610000|2021-11-26 11:03:30|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.2|1707
1637924620000|2021-11-26 11:03:40||889.6||889.4||889.6||889.4|0
1637924630000|2021-11-26 11:03:50|890|889.6|890.4|890|890.6|890.2|890|889.6|4183
1637924640000|2021-11-26 11:04:00|890.2|889.8|890.4|890|890.4|890|890.2|889.8|1951
1637924650000|2021-11-26 11:04:10|890.2|889.8|890.8|890.6|890.8|890.6|890.2|889.8|378
1637924660000|2021-11-26 11:04:20|891|890.4|891.2|890.8|891.2|890.8|891|890.4|6044
1637924670000|2021-11-26 11:04:30|891.4|891|891.4|891|891.6|891.2|891.2|890.8|1665
1637924680000|2021-11-26 11:04:40|891.2|890.8|891.4|891|891.6|891.2|891.2|890.8|4920
1637924690000|2021-11-26 11:04:50|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891|799
1637924700000|2021-11-26 11:05:00|891.4|891|892|891.6|892|891.8|891.4|891|3718
1637924710000|2021-11-26 11:05:10||891.8||891.6||891.8||891.4|0
1637924720000|2021-11-26 11:05:20|892.2|891.8|892.4|892|892.4|892|892.2|891.6|1763
1637924730000|2021-11-26 11:05:30|892.6|891.8|892.6|892.2|893.2|892.6|892.2|891.8|6415
1637924750000|2021-11-26 11:05:50|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1637924760000|2021-11-26 11:06:00|893|892.6|893.2|893|893.2|893|892.8|892.4|14285
1637924770000|2021-11-26 11:06:10|893|892.8|893.6|893.2|893.6|893.2|893|892.6|7018
1637924780000|2021-11-26 11:06:20|893.8|893.4|893|892.8|894|893.6|893|892.8|6860
1637924790000|2021-11-26 11:06:30|893.2|892.6|892.2|892|893.2|892.6|892.2|891.8|3574
1637924800000|2021-11-26 11:06:40|892|891.8|892.6|892.4|892.6|892.4|892|891.8|5610
1637924810000|2021-11-26 11:06:50|892.8|892.6|893|892.4|893.8|893.6|892.8|892.4|46539
1637924820000|2021-11-26 11:07:00|892.8|892.6|892.6|892.4|893.2|892.6|892.4|892|701
1637924830000|2021-11-26 11:07:10|892.4|892.2|892|891.6|892.6|892.4|892|891.6|1992
1637924840000|2021-11-26 11:07:20|892.2|891.8|892.2|891.8|892.4|892|891.8|891.4|1608
1637924850000|2021-11-26 11:07:30|892|891.6|892.4|892|892.4|892|891.8|891.4|13
1637924860000|2021-11-26 11:07:40||891.8||892||892||891.8|0
1637924880000|2021-11-26 11:08:00|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892|4877
1637924890000|2021-11-26 11:08:10|893|892.2|893.2|892.8|893.2|892.8|893|892.2|963
1637924900000|2021-11-26 11:08:20|893.4|893|893|892.8|893.6|893.2|893|892.8|2279
1637924910000|2021-11-26 11:08:30|892.8|892.6|892.6|892.4|893|892.6|892.6|892.4|18917
1637924920000|2021-11-26 11:08:40|892.4|892.2|892.4|892|892.4|892.2|892|891.6|6084
1637924930000|2021-11-26 11:08:50|892.2|891.8|891.8|891.4|892.2|891.8|891.8|891.4|22162
1637924950000|2021-11-26 11:09:10|892|891.6|892.2|892|892.2|892|892|891.6|2035
1637924960000|2021-11-26 11:09:20|892.4|892.2|892.4|892|892.6|892.2|892.2|891.8|6418
1637924970000|2021-11-26 11:09:30|892.6|892.2|892|891.4|892.6|892.2|891.8|891.4|6394
1637924980000|2021-11-26 11:09:40||891.6||891.6||891.6||891.4|0
1637924990000|2021-11-26 11:09:50|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|2743
1637925000000|2021-11-26 11:10:00|892|891.6|892|891.8|892|891.8|892|891.6|459
1637925010000|2021-11-26 11:10:10||891.6||891.6||891.6||891.6|0
1637925020000|2021-11-26 11:10:20|892.2|891.8|892.6|892.4|892.6|892.4|892.2|891.6|7269
1637925030000|2021-11-26 11:10:30|892.8|892.6|893|892.6|893|892.8|892.8|892.6|1687
1637925040000|2021-11-26 11:10:40|892.6|892.8|892.6|892.2|892.6|892.8|892.2|892|3843
1637925050000|2021-11-26 11:10:50|892.4|892.4|892.6|892|892.6|892.4|892|891.6|3078
1637925060000|2021-11-26 11:11:00|892.4|892.2|892.2|891.8|892.6|892.4|892.2|891.8|2522
1637925070000|2021-11-26 11:11:10|892|891.6|892|891.6|892|891.8|891.8|891.6|251
1637925080000|2021-11-26 11:11:20|891.8|891.8|891.6|891.4|891.8|891.8|891.6|891.4|15459
1637925090000|2021-11-26 11:11:30|891.4|891.2|891.4|891|891.4|891.2|891.2|890.8|3664
1637925100000|2021-11-26 11:11:40|891.2|890.8|891.4|890.8|891.4|890.8|891.2|890.8|191
1637925110000|2021-11-26 11:11:50|891.2|890.6|890.8|890.4|891.2|890.8|890.8|890.4|3312
1637925120000|2021-11-26 11:12:00|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890|21158
1637925130000|2021-11-26 11:12:10|890.8|890.4|891.8|891.4|892|891.6|890.8|890.2|18900
1637925140000|2021-11-26 11:12:20|892|891.6|891.8|891.4|892|891.6|891.8|891.4|1233
1637925150000|2021-11-26 11:12:30|891.6|891.2|891|890.6|891.6|891.2|890.8|890.4|3148
1637925160000|2021-11-26 11:12:40|890.8|890.4|890.6|890|890.8|890.4|890.6|890|131
1637925170000|2021-11-26 11:12:50|890.8|890.2|890.8|890.4|890.8|890.4|890.8|890|51
1637925180000|2021-11-26 11:13:00||890.2||890.4||890.4||890.2|57
1637925190000|2021-11-26 11:13:10|890.6|890.2|890.6|890.2|891|890.6|890.4|890|19868
1637925200000|2021-11-26 11:13:20|890.4|890|890.6|890.2|890.6|890.2|890|889.6|6407
1637925210000|2021-11-26 11:13:30|890.4|890.4|890.4|890|890.4|890.4|890.4|890|200
1637925220000|2021-11-26 11:13:40|||||||||57
1637925230000|2021-11-26 11:13:50|890.6|890.2|891.4|890.8|891.4|891|890.6|890|6152
1637925240000|2021-11-26 11:14:00|891.2|891.2|891.8|891.2|891.8|891.4|891.2|891.2|601
1637925250000|2021-11-26 11:14:10||891.4||891.4||891.4||891.2|1000
1637925260000|2021-11-26 11:14:20|892|891.6|891.8|891.4|892|891.6|891.8|891.4|0
1637925270000|2021-11-26 11:14:30|891.6|891.2|891.4|891|891.6|891.2|891.4|890.8|2385
1637925280000|2021-11-26 11:14:40|891.6|890.8|891.4|891|891.6|891|890.8|890.4|44
1637925290000|2021-11-26 11:14:50|891.6|891.2|892|891.6|892|891.6|891.6|891.2|7788
1637925300000|2021-11-26 11:15:00|891.8|891.4|891.4|891|891.8|891.4|891.4|890.8|7241
1637925310000|2021-11-26 11:15:10|891.2|890.8|891.4|891|891.4|891|891.2|890.8|0
1637925320000|2021-11-26 11:15:20|891.2|890.8|891.6|891.2|891.6|891.4|891.2|890.8|3158
1637925330000|2021-11-26 11:15:30|891.8|891.4|891.8|891.4|892|891.6|891.8|891.2|2500
1637925340000|2021-11-26 11:15:40|892|891.6|891.6|891.2|892|891.6|891.6|891.2|0
1637925350000|2021-11-26 11:15:50|891.4|891|890.6|890.2|891.4|891|890.6|890.2|939
1637925360000|2021-11-26 11:16:00|890.4|890.4|890.8|890.4|890.8|890.4|890.4|890.2|2195
1637925370000|2021-11-26 11:16:10|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|212
1637925380000|2021-11-26 11:16:20|890.4|890|890.2|889.8|890.6|890|890|889.4|8889
1637925390000|2021-11-26 11:16:30|890.4|889.6|890.4|890|890.6|890.4|890.4|889.6|3576
1637925400000|2021-11-26 11:16:40||890.2||890||890.2||890|245
1637925410000|2021-11-26 11:16:50|890.6|890.2|891.6|891|891.6|891.2|890.6|890|6947
1637925420000|2021-11-26 11:17:00|891.4|891.2|890.8|890.4|891.6|891.2|890.6|890|5553
1637925430000|2021-11-26 11:17:10|890.6|890.2|890.4|890|890.8|890.4|890.4|890|437
1637925440000|2021-11-26 11:17:20|890.6|890.2|890.6|890.2|890.8|890.4|890.4|890|5494
1637925450000|2021-11-26 11:17:30|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1637925460000|2021-11-26 11:17:40|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|0
1637925470000|2021-11-26 11:17:50|891|890.2|891|890.6|891|890.8|891|890.2|237
1637925480000|2021-11-26 11:18:00|890.8|890.8|891|890.6|891|890.8|890.8|890.2|2396
1637925490000|2021-11-26 11:18:10||890.4||890.6||890.6||890.4|3800
1637925510000|2021-11-26 11:18:30|890.8|890.4|891.2|890.8|891.2|890.8|890.2|890|7312
1637925520000|2021-11-26 11:18:40|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1637925530000|2021-11-26 11:18:50|891|890.6|891|890.6|891|890.6|890.8|890.6|0
1637925540000|2021-11-26 11:19:00|890.8|890.4|890.4|890|891|890.4|890.4|890|2646
1637925560000|2021-11-26 11:19:20|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890|489
1637925570000|2021-11-26 11:19:30|890.4|890|890.6|890.2|890.6|890.4|890.4|890|244
1637925580000|2021-11-26 11:19:40||890||890.2||890.2||890|0
1637925590000|2021-11-26 11:19:50|890.4|890|890|889.6|890.6|890.2|890|889.4|3541
1637925600000|2021-11-26 11:20:00|890.2|889.8|890.4|890|890.4|890|890.2|889.8|662
1637925610000|2021-11-26 11:20:10|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|2306
1637925620000|2021-11-26 11:20:20|890.6|890|890.6|890.2|890.6|890.2|890.6|890|636
1637925630000|2021-11-26 11:20:30|890.8|890.4|891|890.6|891|890.6|890.6|890.2|2556
1637925640000|2021-11-26 11:20:40||890.8||890.6||890.8||890.6|99
1637925670000|2021-11-26 11:21:10|890.8|890.4|891.8|891.4|891.8|891.4|890.6|890.2|11985
1637925680000|2021-11-26 11:21:20|891.6|891.2|891.6|891|891.8|891.4|891.4|891|333
1637925690000|2021-11-26 11:21:30|891.4|890.8|890.8|890.4|891.6|891|890.6|890.4|7815
1637925700000|2021-11-26 11:21:40|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|184
1637925710000|2021-11-26 11:21:50|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|235
1637925720000|2021-11-26 11:22:00|890.4|890|890.2|889.8|890.6|890|890|889.6|13041
1637925730000|2021-11-26 11:22:10|890.4|890|890.4|890|890.4|890|890.2|889.8|0
1637925740000|2021-11-26 11:22:20|890.2|889.8|890.4|890|890.4|890|890|889.6|840
1637925750000|2021-11-26 11:22:30|890.2|889.8|890.4|890|890.4|890|890.2|889.8|1898
1637925760000|2021-11-26 11:22:40|890.2|889.8|890|889.6|890.2|890|889.8|889.4|4625
1637925770000|2021-11-26 11:22:50|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889|86
1637925780000|2021-11-26 11:23:00|889.8|889.4|890.4|890|890.4|890|889.8|889.2|4054
1637925790000|2021-11-26 11:23:10|890.6|890.2|891.2|890.8|891.2|890.8|890.6|890.2|2721
1637925800000|2021-11-26 11:23:20|891|890.6|891.2|890.8|891.2|890.8|891|890.6|1100
1637925810000|2021-11-26 11:23:30|891|890.6|891.2|890.8|891.4|891|891|890.6|4858
1637925820000|2021-11-26 11:23:40|891|890.6|891.2|890.8|891.4|890.8|891|890.6|466
1637925830000|2021-11-26 11:23:50|891|890.6|891.2|890.8|891.4|891|891|890.6|5575
1637925840000|2021-11-26 11:24:00|891|890.6|890.6|890.2|891|890.6|890.6|890.2|1932
1637925860000|2021-11-26 11:24:20|890.4|890|890.4|890|890.4|890.2|890.4|890|367
1637925870000|2021-11-26 11:24:30||890.2||890||890.2||890|500
1637925880000|2021-11-26 11:24:40||890.2||890||890.2||890|0
1637925900000|2021-11-26 11:25:00|890.6|890.2|890.8|890.4|891|890.6|890.6|890.2|3706
1637925910000|2021-11-26 11:25:10|891.6|890.2|891|890.6|891.6|891|891|890.2|19448
1637925920000|2021-11-26 11:25:20|890.8|890.4|891|890.6|891|890.6|890.8|890.4|3303
1637925930000|2021-11-26 11:25:30|891.2|890.8|891.2|891|891.2|891|891.2|890.8|1066
1637925940000|2021-11-26 11:25:40||890.8||890.8||891||890.8|0
1637925950000|2021-11-26 11:25:50||891||891||891||891|0
1637925960000|2021-11-26 11:26:00|891|890.8|890.8|890.4|891|890.8|890.8|890.4|2036
1637925970000|2021-11-26 11:26:10|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|230
1637925980000|2021-11-26 11:26:20|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|0
1637925990000|2021-11-26 11:26:30|890.6|890.2|890.8|890.4|890.8|890.6|890.6|890.2|0
1637926000000|2021-11-26 11:26:40|||||||||183
1637926010000|2021-11-26 11:26:50||890.6||890.6||890.6||890.6|0
1637926020000|2021-11-26 11:27:00|891|890.8|892|891.6|892|891.8|891|890.8|15886
1637926030000|2021-11-26 11:27:10||891.8||891.6||891.8||891.6|0
1637926040000|2021-11-26 11:27:20|891.8|891.4|891.8|891.4|892|891.6|891.8|891.4|2440
1637926050000|2021-11-26 11:27:30||891.6||891.6||891.6||891.4|0
1637926060000|2021-11-26 11:27:40|891.6|891.4|891.8|891.6|891.8|891.6|891.6|891.4|586
1637926070000|2021-11-26 11:27:50|892|891.4|892|891.8|892|891.8|892|891.4|50763
1637926080000|2021-11-26 11:28:00|||||||||57
1637926090000|2021-11-26 11:28:10|892.2|892|892.6|892.4|892.6|892.4|892.2|892|20477
1637926100000|2021-11-26 11:28:20|892.8|892.6|893|892.6|893|892.6|892.8|892.4|13361
1637926110000|2021-11-26 11:28:30|892.8|892.4|893|892.4|893|892.6|892.2|891.8|25588
1637926120000|2021-11-26 11:28:40|892.8|892.6|892.8|892.6|892.8|892.8|892.8|892.4|2771
1637926130000|2021-11-26 11:28:50|893|892.8|893.2|892.8|893.2|893|893|892.6|2934
1637926140000|2021-11-26 11:29:00|893|892.6|893|892.6|893|892.8|892.6|892.2|4707
1637926150000|2021-11-26 11:29:10|893.2|892.8|893.2|892.8|893.2|892.8|893|892.6|2108
1637926160000|2021-11-26 11:29:20|893|892.6|893|892.6|893|892.6|893|892.6|541
1637926170000|2021-11-26 11:29:30|892.8|892.4|892.4|891.8|892.8|892.4|892.2|891.8|3473
1637926180000|2021-11-26 11:29:40|892.2|892|892|891.8|892.6|892.2|892|891.8|2722
1637926190000|2021-11-26 11:29:50|892.2|892|892.2|891.8|892.2|892|892.2|891.8|1078
1637926200000|2021-11-26 11:30:00|892.4|892|892.2|891.8|892.6|892.2|892.2|891.8|1532
1637926210000|2021-11-26 11:30:10|892.4||892.2||892.4||892.2||0
1637926220000|2021-11-26 11:30:20||892||891.8||892||891.8|0
1637926230000|2021-11-26 11:30:30|892.4|892|892.4|892|892.6|892.4|892.4|892|1685
1637926240000|2021-11-26 11:30:40|892.2|891.8|892.2|891.8|892.4|891.8|892.2|891.8|1965
1637926250000|2021-11-26 11:30:50|892.4|892|892.4|892|892.4|892|892.4|892|0
1637926260000|2021-11-26 11:31:00|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892|0
1637926270000|2021-11-26 11:31:10|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1637926280000|2021-11-26 11:31:20|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1637926290000|2021-11-26 11:31:30|892.4||892.4||892.6||892.4||0
1637926300000|2021-11-26 11:31:40|892.2|892|892.4|892|892.6|892.2|892|891.8|6821
1637926310000|2021-11-26 11:31:50|892.2|891.8|892.4|892|892.4|892|892.2|891.8|0
1637926320000|2021-11-26 11:32:00||891.8||892||892||891.8|0
1637926330000|2021-11-26 11:32:10|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|4340
1637926340000|2021-11-26 11:32:20|892|891.6|891.2|890.8|892|891.6|891.2|890.8|8992
1637926350000|2021-11-26 11:32:30|891|890.6|890.6|890.2|891.2|890.8|890.6|890.2|557
1637926360000|2021-11-26 11:32:40|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|0
1637926370000|2021-11-26 11:32:50|890.6||890.8||890.8||890.6||3217
1637926380000|2021-11-26 11:33:00|890.6|890.2|890.4|890.2|890.6|890.4|890.4|890.2|8770
1637926390000|2021-11-26 11:33:10|890.6|890.4|890.6|890.2|891|890.8|890.6|890.2|10820
1637926400000|2021-11-26 11:33:20|890.4|890|890.4|890|890.6|890.2|890.4|890|299
1637926420000|2021-11-26 11:33:40||890.2||890||890.2||890|0
1637926440000|2021-11-26 11:34:00||890.2||890||890.2||890|0
1637926450000|2021-11-26 11:34:10|890.2|889.8|889.6|889.2|890.2|889.8|889.6|889.2|14718
1637926460000|2021-11-26 11:34:20|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.2|0
1637926470000|2021-11-26 11:34:30|889.6|889.2|889.4|889|889.8|889.4|889.4|889|0
1637926480000|2021-11-26 11:34:40|889.6|889.2|889.6|889.2|889.8|889.4|889.2|889|0
1637926490000|2021-11-26 11:34:50||889||889.2||889.2||889|0
1637926500000|2021-11-26 11:35:00|889.4|889|888.8|888.4|889.6|889|888.8|888.4|8064
1637926510000|2021-11-26 11:35:10|889|888.6|889|888.6|889|888.6|888.8|888.4|749
1637926520000|2021-11-26 11:35:20|889.2|888.8|889|888.6|889.4|889|889|888.6|2307
1637926530000|2021-11-26 11:35:30|888.8|888.4|888.6|888.4|889.2|888.8|888.6|888.4|0
1637926540000|2021-11-26 11:35:40|888.8|888.6|888.8|888.4|889|888.6|888.8|888.4|498
1637926550000|2021-11-26 11:35:50|889|888.6|889|888.6|889|888.6|889|888.4|0
1637926560000|2021-11-26 11:36:00|888.8|888.4|889.2|888.8|889.2|888.8|888.8|888.4|283
1637926570000|2021-11-26 11:36:10||889||889||889||889|0
1637926590000|2021-11-26 11:36:30|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889|3975
1637926600000|2021-11-26 11:36:40|889.4|889|889|888.8|889.6|889|889|888.8|4900
1637926610000|2021-11-26 11:36:50|888.8|888.6|888.4|888|889|888.6|888.4|888|18143
1637926620000|2021-11-26 11:37:00|888.2|887.8|888.4|888|888.4|888.2|888|887.6|7246
1637926630000|2021-11-26 11:37:10|888.6|888.2|888.6|888|888.8|888.2|888.4|888|0
1637926640000|2021-11-26 11:37:20|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888|0
1637926650000|2021-11-26 11:37:30|888.4|888|888.4|888|888.6|888.2|888.4|888|5230
1637926660000|2021-11-26 11:37:40|889.2|888.2|889.2|888.8|889.4|889|888.8|888|36358
1637926670000|2021-11-26 11:37:50|889.4|889|889.8|889.4|889.8|889.4|889.4|889|3299
1637926680000|2021-11-26 11:38:00|889.6|889.2|889.6|889.2|889.8|889.4|889.4|889|0
1637926690000|2021-11-26 11:38:10|889.4|889|889|888.6|889.4|889|889|888.4|7532
1637926700000|2021-11-26 11:38:20|888.8||889||889||888.8||0
1637926710000|2021-11-26 11:38:30|888.8|888.4|888.8|888.4|889|888.6|888.6|888.2|1517
1637926720000|2021-11-26 11:38:40|889|888.6|889.4|889|889.4|889|889|888.6|1800
1637926730000|2021-11-26 11:38:50|889.6|889.2|889.6|889|889.8|889.4|889.4|889|1904
1637926740000|2021-11-26 11:39:00|889.4|889.2|889.4|889|889.6|889.2|889.4|889|0
1637926750000|2021-11-26 11:39:10|889.6|889.2|889.4|889|889.6|889.2|889.4|889|57
1637926760000|2021-11-26 11:39:20|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|237
1637926770000|2021-11-26 11:39:30|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.4|1412
1637926780000|2021-11-26 11:39:40|890|889.6|889.6|889.2|890|889.6|889.6|889.2|1880
1637926790000|2021-11-26 11:39:50|889.8|889.4|889.4|889.2|889.8|889.4|889.4|889.2|0
1637926800000|2021-11-26 11:40:00|889.2|889|889.4|889|889.4|889|889.2|889|615
1637926810000|2021-11-26 11:40:10|889.6|888.8|890|889.6|890|889.6|889.6|888.8|9059
1637926820000|2021-11-26 11:40:20|889.8|889.4|890|889.6|890|889.6|889.8|889.4|0
1637926840000|2021-11-26 11:40:40|889.8|889.4|888.6|888.2|889.8|889.4|888.6|888.2|8338
1637926850000|2021-11-26 11:40:50|888.4|888|888|887.6|888.6|888.4|888|887.6|14740
1637926860000|2021-11-26 11:41:00|888.2|887.8|888.6|888.2|888.6|888.2|888.2|887.6|11941
1637926870000|2021-11-26 11:41:10|888.8|888.4|889.2|888.8|889.2|888.8|888.8|888.4|1200
1637926890000|2021-11-26 11:41:30|889.4|889|889.2|888.8|889.4|889|889.2|888.8|2308
1637926900000|2021-11-26 11:41:40|889.4|889|889.4|889|889.4|889|889.4|889|1333
1637926920000|2021-11-26 11:42:00|889.6|889.2|890|889.6|890|889.6|889.6|889|1930
1637926930000|2021-11-26 11:42:10||889.8||889.6||889.8||889.6|500
1637926940000|2021-11-26 11:42:20||889.8||889.8||889.8||889.6|0
1637926950000|2021-11-26 11:42:30|890.2|890|890.4|890|890.4|890|890.2|890|957
1637926960000|2021-11-26 11:42:40|890.2|889.8|889.8|889.4|890.4|889.8|889.6|889.2|3737
1637926970000|2021-11-26 11:42:50|890|889.6|889.6|889.2|890|889.6|889.6|889.2|0
1637926980000|2021-11-26 11:43:00|889.4|889|889.6|889.2|889.8|889.4|889.4|889|2049
1637926990000|2021-11-26 11:43:10|889.4|889|889.8|889.6|889.8|889.6|889.4|889|0
1637927000000|2021-11-26 11:43:20|889.6|889.4|889.8|889.4|889.8|889.6|889.6|889.2|0
1637927010000|2021-11-26 11:43:30||889.2||889.4||889.4||889.2|0
1637927020000|2021-11-26 11:43:40|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|968
1637927030000|2021-11-26 11:43:50|890|889.6|890.2|889.8|890.2|889.8|889.8|889.4|7459
1637927040000|2021-11-26 11:44:00|890|889.6|891.2|890.6|891.2|890.6|890|889.6|39372
1637927050000|2021-11-26 11:44:10|891|890.4|891.2|890.8|891.2|890.8|890.8|890.4|13430
1637927060000|2021-11-26 11:44:20|891|890.6|891.6|891.2|891.6|891.2|891|890.6|852
1637927070000|2021-11-26 11:44:30|891.4|891|891.4|890.8|891.4|891.2|891.4|890.8|1339
1637927080000|2021-11-26 11:44:40|891.2|891|891.4|891|891.4|891|891.2|890.8|0
1637927090000|2021-11-26 11:44:50|891.2|890.8|891.4|890.8|891.4|891|891|890.6|2170
1637927100000|2021-11-26 11:45:00|891.2|891|892|891.6|892.2|891.6|891.2|890.8|68128
1637927110000|2021-11-26 11:45:10||891.4||891.6||891.6||891.4|466
1637927120000|2021-11-26 11:45:20|891.8|891.4|892|891.4|892|891.8|891.8|891.4|4819
1637927130000|2021-11-26 11:45:30|891.8|891.2|891.2|890.8|892|891.2|891.2|890.8|2189
1637927140000|2021-11-26 11:45:40|891.4|891|891.2|890.8|891.4|891|891.2|890.8|2000
1637927160000|2021-11-26 11:46:00|891|890.6|890.8|890.4|891|890.6|890.8|890.4|4491
1637927170000|2021-11-26 11:46:10|890.6|890.2|890.4|890|890.6|890.2|890.4|890|2360
1637927180000|2021-11-26 11:46:20||890.2||890.2||890.2||890.2|0
1637927190000|2021-11-26 11:46:30|890.6|890.4|891.4|891|891.4|891|890.6|890.2|3591
1637927200000|2021-11-26 11:46:40|891.2|890.8|891.2|890.6|891.2|890.8|891.2|890.6|367
1637927210000|2021-11-26 11:46:50|891|890.8|891|890.6|891|890.8|891|890.6|27
1637927220000|2021-11-26 11:47:00|890.8|890.4|890.4|890|890.8|890.4|890.4|890|5034
1637927230000|2021-11-26 11:47:10|890.2|889.8|890.6|890.2|890.6|890.2|890.2|889.8|2354
1637927240000|2021-11-26 11:47:20|890.8|890.4|890.2|889.8|891|890.6|890.2|889.8|7238
1637927250000|2021-11-26 11:47:30|890.4|890|890.4|890|890.4|890|890.2|889.8|0
1637927260000|2021-11-26 11:47:40|890.6|890.2|890.6|890|891|890.6|890.6|890|3616
1637927270000|2021-11-26 11:47:50||890.2||890||890.2||890|0
1637927280000|2021-11-26 11:48:00||890.2||890.2||890.2||890.2|462
1637927290000|2021-11-26 11:48:10|890.8|890.4|890.8|890.4|891|890.6|890.6|890.2|1094
1637927300000|2021-11-26 11:48:20|891|890.6|891|890.6|891|890.6|891|890.6|235
1637927340000|2021-11-26 11:49:00|891.4|890.8|891.4|891|891.4|891|891.4|890.6|1746
1637927350000|2021-11-26 11:49:10|891.2|890.8|891.2|890.8|891.2|891|891.2|890.8|0
1637927360000|2021-11-26 11:49:20|891|890.6|891.2|890.8|891.2|890.8|891|890.6|1987
1637927370000|2021-11-26 11:49:30|891.4|890.6|891.4|891|891.4|891|891.4|890.6|388
1637927380000|2021-11-26 11:49:40|891.2|890.8|891.2|890.8|891.4|891|891.2|890.8|141
1637927390000|2021-11-26 11:49:50|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1637927400000|2021-11-26 11:50:00|891|890.6|891.2|890.8|891.2|891|891|890.6|674
1637927410000|2021-11-26 11:50:10|891.4|891|891.4|891|891.4|891|891.4|891|1066
1637927430000|2021-11-26 11:50:30|891.6|891.2|892|891.6|892|891.6|891.6|891|2791
1637927440000|2021-11-26 11:50:40|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1637927450000|2021-11-26 11:50:50|892.4|892|892.4|892|893|892.8|892.4|891.8|14326
1637927460000|2021-11-26 11:51:00|892.2|891.8|891.4|891|892.2|891.8|891.4|891|14165
1637927470000|2021-11-26 11:51:10|891.2|890.8|891.2|890.8|891.4|890.8|891.2|890.8|2391
1637927480000|2021-11-26 11:51:20|891|890.6|891|890.6|891|890.6|891|890.6|1541
1637927490000|2021-11-26 11:51:30|891.2|890.8|891|890.6|891.4|891|891|890.6|259
1637927500000|2021-11-26 11:51:40|891.2|890.8|891.4|891|891.4|891|891|890.6|0
1637927520000|2021-11-26 11:52:00|891.2|890.8|891|890.6|891.2|890.8|891|890.6|2436
1637927530000|2021-11-26 11:52:10|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|749
1637927540000|2021-11-26 11:52:20|891|890.6|891|890.6|891.2|890.8|891|890.6|0
1637927550000|2021-11-26 11:52:30|891.2|890.8|891.4|891|891.6|891.2|891.2|890.6|8609
1637927560000|2021-11-26 11:52:40|891.2|890.8|891.4|891|891.4|891|891.2|890.8|244
1637927570000|2021-11-26 11:52:50|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|0
1637927580000|2021-11-26 11:53:00|891|890.6|891|890.6|891|890.6|891|890.6|2358
1637927590000|2021-11-26 11:53:10|||||||||370
1637927600000|2021-11-26 11:53:20|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|692
1637927620000|2021-11-26 11:53:40|890.4|890|890.2|890|890.4|890|890.2|890|331
1637927630000|2021-11-26 11:53:50|890.4|890.2|891|890.6|891.2|890.8|890.4|890.2|3116
1637927640000|2021-11-26 11:54:00||890.8||890.8||890.8||890.8|0
1637927650000|2021-11-26 11:54:10|890.8|890.6|890.8|890.4|891|890.8|890.4|890.2|2576
1637927660000|2021-11-26 11:54:20||890.6||890.4||890.6||890.4|381
1637927670000|2021-11-26 11:54:30|890.6|890.6|891|890.6|891|890.8|890.6|890.6|3696
1637927690000|2021-11-26 11:54:50|890.8|890.4|890.6|890.4|890.8|890.4|890.6|890.4|2007
1637927700000|2021-11-26 11:55:00|890.4|890.2|890.4|890|890.4|890.2|890.4|890|480
1637927710000|2021-11-26 11:55:10|890.2|889.8|889.8|889.4|890.2|889.8|889.6|889.4|3008
1637927720000|2021-11-26 11:55:20|890|889.2|890|889.6|890|889.6|890|889.2|0
1637927730000|2021-11-26 11:55:30|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|0
1637927740000|2021-11-26 11:55:40|890|889.6|890|889.6|890|889.6|890|889.6|2570
1637927750000|2021-11-26 11:55:50|889.8|889.8|890|889.6|890|889.8|889.8|889.4|40
1637927760000|2021-11-26 11:56:00|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|1000
1637927770000|2021-11-26 11:56:10||889.6||889.4||889.6||889.4|0
1637927780000|2021-11-26 11:56:20|889.6|889.2|889.4|889|889.8|889.2|889.4|889|729
1637927790000|2021-11-26 11:56:30|889.6|889.2|890|889.6|890|889.6|889.6|889.2|3118
1637927800000|2021-11-26 11:56:40|||||||||50
1637927810000|2021-11-26 11:56:50|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|1477
1637927820000|2021-11-26 11:57:00|890|889.6|890.4|890|890.4|890|890|889.6|5206
1637927830000|2021-11-26 11:57:10|890.2|890.2|890.2|889.8|890.6|890.2|890.2|889.8|6161
1637927840000|2021-11-26 11:57:20|890|889.6|890|889.6|890|889.8|889.8|889.6|508
1637927850000|2021-11-26 11:57:30|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|1024
1637927870000|2021-11-26 11:57:50|889.8|889.4|890.8|890.4|891|890.6|889.8|889.2|20408
1637927880000|2021-11-26 11:58:00|891|890.6|890.8|890.4|891.6|891.2|890.8|890.4|6413
1637927890000|2021-11-26 11:58:10|891|890.6|891|890.6|891|890.8|891|890.6|945
1637927900000|2021-11-26 11:58:20|890.8|890.4|891.4|891|891.4|891|890.8|890.4|4933
1637927910000|2021-11-26 11:58:30|891.2|890.8|891.4|891|891.6|891.2|891.2|890.8|0
1637927920000|2021-11-26 11:58:40|891.6|891.2|892.2|891.8|892.4|891.8|891.6|891.2|31153
1637927930000|2021-11-26 11:58:50|892|891.6|892|891.6|892.2|891.8|891.8|891.2|37656
1637927940000|2021-11-26 11:59:00|891.8|891.8|892.4|892|892.6|892.2|891.8|891.6|7101
1637927950000|2021-11-26 11:59:10|892.6|891.8|892.2|891.8|892.6|892.2|892|891.6|6916
1637927960000|2021-11-26 11:59:20|892|891.6|892.2|891.6|892.2|891.8|892|891.6|5065
1637927970000|2021-11-26 11:59:30|892|891.4|892|891.6|892.2|891.6|891.6|891.2|48932
1637927980000|2021-11-26 11:59:40|891.8|891.4|892.2|891.6|892.2|891.6|891.8|891.2|30721
1637927990000|2021-11-26 11:59:50|892|891.8|892|891.6|892|891.8|891.8|891.2|2912
1637928000000|2021-11-26 12:00:00|891.8|891.4|890.8|890.4|892|891.4|890.8|890.4|10865
1637928010000|2021-11-26 12:00:10|890.6|890.2|890.8|890.2|890.8|890.2|890.6|890|611
1637928020000|2021-11-26 12:00:20||890.4||890.4||890.4||890.4|0
1637928030000|2021-11-26 12:00:30|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|0
1637928040000|2021-11-26 12:00:40||890.2||890.4||890.4||890.2|0
1637928050000|2021-11-26 12:00:50|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|715
1637928070000|2021-11-26 12:01:10|890.8||890.8||890.8||890.8||0
1637928090000|2021-11-26 12:01:30|890.6||890.8||890.8||890.6||0
1637928100000|2021-11-26 12:01:40|||||||||234
1637928110000|2021-11-26 12:01:50|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.4|4269
1637928120000|2021-11-26 12:02:00||890.6||890.4||890.6||890.4|693
1637928130000|2021-11-26 12:02:10||890.6||890.4||890.6||890.4|0
1637928140000|2021-11-26 12:02:20||890.6||890.6||890.6||890.4|285
1637928150000|2021-11-26 12:02:30|890.6|890.4|890.4|890|890.6|890.4|890.2|889.8|16915
1637928160000|2021-11-26 12:02:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890|296
1637928170000|2021-11-26 12:02:50|890.4|890|890.6|890.2|890.6|890.2|890.4|890|0
1637928180000|2021-11-26 12:03:00|890.4|890|890.2|889.8|890.4|890|890.2|889.8|457
1637928190000|2021-11-26 12:03:10|890|889.6|890.2|889.8|890.2|889.8|890|889.6|491
1637928200000|2021-11-26 12:03:20|890|889.6|890.4|890|890.4|890|889.8|889.4|995
1637928210000|2021-11-26 12:03:30|890.2|889.8|890.4|890|890.4|890|890.2|889.8|0
1637928220000|2021-11-26 12:03:40|890.2|889.8|889.8|889.4|890.2|889.8|889.8|889.4|0
1637928230000|2021-11-26 12:03:50|890|889.6|889.8|889.4|890|889.6|889.8|889.4|0
1637928240000|2021-11-26 12:04:00|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|0
1637928250000|2021-11-26 12:04:10||889.2||889.4||889.4||889.2|0
1637928260000|2021-11-26 12:04:20|889.6|889.2|888.8|888.4|889.8|889.2|888.4|888|44561
1637928270000|2021-11-26 12:04:30|888.6|888.2|889.4|889|889.6|889.2|888.6|888.2|5772
1637928280000|2021-11-26 12:04:40|889.2|888.8|889.6|889.2|889.6|889.2|889.2|888.8|2600
1637928290000|2021-11-26 12:04:50|889.4|889|889.2|889|889.4|889|889.2|889|2759
1637928300000|2021-11-26 12:05:00|889|888.8|888.8|888.4|889|888.8|888.6|888.2|2861
1637928310000|2021-11-26 12:05:10|888.6|888.2|888.8|888.2|888.8|888.4|888.6|888.2|529
1637928320000|2021-11-26 12:05:20|888.6|888|888.6|888|888.6|888|888.4|888|0
1637928330000|2021-11-26 12:05:30|888.4||888.4||888.4||888.4||222
1637928340000|2021-11-26 12:05:40|888.6|888.2|889.4|889|889.4|889|888.6|888.2|3065
1637928360000|2021-11-26 12:06:00|889.6|889.2|890|889.6|890|889.6|889.6|889|3377
1637928370000|2021-11-26 12:06:10|890.4|889.8|890.4|890|890.4|890.2|890.4|889.6|3776
1637928380000|2021-11-26 12:06:20|890.2|889.8|890.2|889.8|890.4|890|890.2|889.8|610
1637928390000|2021-11-26 12:06:30|890.4|890|890|889.8|890.4|890|890|889.8|200
1637928400000|2021-11-26 12:06:40|889.8|889.6|890|889.6|890|889.6|889.8|889.6|3428
1637928410000|2021-11-26 12:06:50|890.2|889.8|890.2|889.8|890.6|890.2|890|889.6|5975
1637928420000|2021-11-26 12:07:00|890|889.6|889.8|889.4|890|889.8|889.6|889.4|1863
1637928430000|2021-11-26 12:07:10|890|889.6|889.8|889.4|890|889.8|889.8|889.4|0
1637928440000|2021-11-26 12:07:20|890|889.6|889.8|889.4|890|889.6|889.8|889.4|0
1637928450000|2021-11-26 12:07:30|890|889.6|890.2|889.8|890.2|889.8|890|889.4|2132
1637928460000|2021-11-26 12:07:40|890.4|890|890.6|890.2|890.8|890.4|890.4|890|853
1637928470000|2021-11-26 12:07:50|890.4|890|890|889.6|890.4|890|890|889.6|3303
1637928480000|2021-11-26 12:08:00|889.8|889.4|889.8|889.4|889.8|889.6|889.6|889.4|1493
1637928490000|2021-11-26 12:08:10|889.6|889.2|889.6|889.2|889.8|889.2|889.4|889|991
1637928500000|2021-11-26 12:08:20|889.4||889.4||889.4||889.4||3911
1637928510000|2021-11-26 12:08:30|889.6|889|889.8|889.4|889.8|889.6|889.6|889|1792
1637928520000|2021-11-26 12:08:40|890|889.6|890|889.6|890|889.6|890|889.6|251
1637928530000|2021-11-26 12:08:50|889.8|889.4|890.2|890|890.2|890|889.8|889.4|1440
1637928540000|2021-11-26 12:09:00||889.8||889.8||889.8||889.8|0
1637928560000|2021-11-26 12:09:20|890.4|890|890.4|890|890.8|890.4|890.4|889.8|5113
1637928580000|2021-11-26 12:09:40|890.2|889.8|889.6|889.2|890.2|889.8|889.4|889.2|8764
1637928590000|2021-11-26 12:09:50|889.4|889.4|889.6|889.2|889.6|889.4|889.4|889.2|3583
1637928610000|2021-11-26 12:10:10|889.4|889|889.2|888.8|889.6|889|889|888.8|4522
1637928620000|2021-11-26 12:10:20|889.4|889|889.6|889.2|889.6|889.4|889.4|888.8|1671
1637928640000|2021-11-26 12:10:40|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|1649
1637928650000|2021-11-26 12:10:50|889.6|889.2|889.4|889|889.6|889.2|889.4|889|3114
1637928660000|2021-11-26 12:11:00|889.2|888.8|889.4|889|889.4|889|889.2|888.8|3026
1637928670000|2021-11-26 12:11:10|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889|19
1637928680000|2021-11-26 12:11:20|890|889.6|890.2|889.8|890.2|889.8|890|889.6|1047
1637928690000|2021-11-26 12:11:30|890|889.6|890.2|889.8|890.2|890|890|889.6|262
1637928700000|2021-11-26 12:11:40|890||890||890||890||0
1637928710000|2021-11-26 12:11:50|889.8|889.6|890|889.6|890|889.6|889.8|889.4|411
1637928720000|2021-11-26 12:12:00|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|1007
1637928730000|2021-11-26 12:12:10|890|889.6|890|889.6|890|889.6|889.8|889.6|0
1637928740000|2021-11-26 12:12:20|890.2|889.8|890|889.6|890.4|890|890|889.6|5760
1637928750000|2021-11-26 12:12:30|890.2|889.8|890|889.6|890.2|889.8|890|889.6|614
1637928760000|2021-11-26 12:12:40|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|3239
1637928770000|2021-11-26 12:12:50|890|889.6|890|889.6|890|889.6|890|889.6|0
1637928780000|2021-11-26 12:13:00||889.8||889.6||889.8||889.6|646
1637928790000|2021-11-26 12:13:10|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|226
1637928810000|2021-11-26 12:13:30|890||890.2||890.2||890||0
1637928820000|2021-11-26 12:13:40|890||890||890||890||0
1637928830000|2021-11-26 12:13:50|890.2||890.2||890.2||890.2||0
1637928840000|2021-11-26 12:14:00|890||890.2||890.2||890||0
1637928850000|2021-11-26 12:14:10|890|889.6|890|889.6|890|889.6|889.8|889.6|1251
1637928860000|2021-11-26 12:14:20|890.2|889.8|890|889.6|890.2|889.8|890|889.6|2040
1637928880000|2021-11-26 12:14:40|889.8||889.8||889.8||889.8||2425
1637928900000|2021-11-26 12:15:00|890|889.8|890.4|890|890.6|890.2|890|889.8|6760
1637928910000|2021-11-26 12:15:10|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|237
1637928920000|2021-11-26 12:15:20|890.4|890|890.2|889.8|890.4|890|890.2|889.8|2488
1637928930000|2021-11-26 12:15:30|890.4|890|890.4|890|890.4|890|890.4|890|0
1637928940000|2021-11-26 12:15:40|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1637928950000|2021-11-26 12:15:50|890|889.6|890|889.6|890|889.8|890|889.6|1899
1637928960000|2021-11-26 12:16:00|890.2|889.8|890.4|890|890.4|890|890.2|889.8|3672
1637928970000|2021-11-26 12:16:10|890.6|890.2|890.4|890|890.6|890.2|890.2|890|1199
1637928980000|2021-11-26 12:16:20|890.2|889.8|889.4|889.2|890.2|889.8|889.4|889|4542
1637929000000|2021-11-26 12:16:40|889.6|889.4|890|889.6|890|889.6|889.6|889.4|1500
1637929010000|2021-11-26 12:16:50|889.8|889.4|890.2|890|890.4|890|889.8|889.4|0
1637929020000|2021-11-26 12:17:00|890|889.8|890.2|889.8|890.2|889.8|890|889.8|0
1637929030000|2021-11-26 12:17:10|890|889.6|889.8|889.4|890|889.6|889.6|889.4|1873
1637929040000|2021-11-26 12:17:20|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889.2|244
1637929050000|2021-11-26 12:17:30|889.4|889|889.4|889|889.4|889|889.2|889|1044
1637929060000|2021-11-26 12:17:40|889.6|889.2|889.4|889.2|889.6|889.4|889.4|889.2|0
1637929070000|2021-11-26 12:17:50|889.6|889.4|890|889.6|890|889.6|889.6|889.4|828
1637929080000|2021-11-26 12:18:00||889.8||889.6||889.8||889.6|463
1637929090000|2021-11-26 12:18:10|890.2|889.8|890.2|889.8|890.4|890|890.2|889.6|7186
1637929100000|2021-11-26 12:18:20|890.4|890|890.8|890.4|890.8|890.4|890.4|890|0
1637929130000|2021-11-26 12:18:50|890.6|890.6|891|890.6|891|890.8|890.6|890.4|629
1637929140000|2021-11-26 12:19:00|890.8||890.8||890.8||890.8||0
1637929150000|2021-11-26 12:19:10|891|890.8|891.4|891|891.4|891|891|890.6|3811
1637929180000|2021-11-26 12:19:40|891.2|890.8|891|890.6|891.4|890.8|890.8|890.4|4102
1637929200000|2021-11-26 12:20:00|891.2|890.8|891|890.6|891.2|890.8|891|890.6|1000
1637929210000|2021-11-26 12:20:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|587
1637929220000|2021-11-26 12:20:20||890.6||890.6||890.6||890.6|0
1637929230000|2021-11-26 12:20:30|890.6|890.4|890.6|890.2|890.6|890.4|890.4|890|1572
1637929240000|2021-11-26 12:20:40|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|4438
1637929260000|2021-11-26 12:21:00|890.6||890.8||890.8||890.6||633
1637929270000|2021-11-26 12:21:10|891|890.6|891.2|890.8|891.2|891|891|890.4|3195
1637929280000|2021-11-26 12:21:20|891|890.6|890.6|890.2|891|890.6|890.6|890.2|1943
1637929290000|2021-11-26 12:21:30|890.8|890.4|890.8|890.4|891|890.6|890.6|890.2|259
1637929300000|2021-11-26 12:21:40|890.6|890.2|890.8|890.4|891.2|890.8|890.6|890.2|235
1637929320000|2021-11-26 12:22:00|891|890.6|891|890.6|891.2|890.8|890.8|890.6|0
1637929330000|2021-11-26 12:22:10|891.2|890.8|891|890.6|891.2|890.8|891|890.6|0
1637929340000|2021-11-26 12:22:20|891.2|890.8|891.4|891|891.4|891|891.2|890.8|0
1637929350000|2021-11-26 12:22:30|891.2|890.8|891.2|890.8|891.2|890.8|891|890.6|623
1637929360000|2021-11-26 12:22:40|891.4|891|891.4|891|891.4|891|891.2|890.8|0
1637929370000|2021-11-26 12:22:50|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1637929380000|2021-11-26 12:23:00|891.2|890.8|890.6|890.2|891.2|890.8|890.6|890.2|987
1637929390000|2021-11-26 12:23:10|890.4|890|890.4|890|890.4|890|890.2|889.8|2232
1637929400000|2021-11-26 12:23:20|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890|1069
1637929410000|2021-11-26 12:23:30|890.8|890.4|891|890.6|891|890.6|890.8|890.4|0
1637929420000|2021-11-26 12:23:40|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|0
1637929430000|2021-11-26 12:23:50|890.6|890.2|891|890.6|891|890.6|890.6|890.2|230
1637929450000|2021-11-26 12:24:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|737
1637929470000|2021-11-26 12:24:30|890.6|890.2|890|889.8|890.8|890.2|890|889.8|1931
1637929490000|2021-11-26 12:24:50|890.2|890|890.2|889.8|890.4|890|890.2|889.8|4034
1637929500000|2021-11-26 12:25:00|890.4|890|890.4|890|890.6|890.4|890.4|890|0
1637929510000|2021-11-26 12:25:10|890.2|890.2|890.2|889.8|890.6|890.2|890|889.8|1901
1637929520000|2021-11-26 12:25:20|890.4|890|890.4|890|890.4|890|890.4|890|0
1637929530000|2021-11-26 12:25:30|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890|0
1637929550000|2021-11-26 12:25:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|2382
1637929560000|2021-11-26 12:26:00|890.8|890.4|890.8|890.4|891|890.6|890.4|890.2|8396
1637929570000|2021-11-26 12:26:10|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|0
1637929580000|2021-11-26 12:26:20|890.4|890|890|889.6|890.4|890|890|889.6|2858
1637929590000|2021-11-26 12:26:30|889.8|889.8|890|889.6|890|889.8|889.8|889.4|475
1637929600000|2021-11-26 12:26:40|890.2|889.8|890.4|890|890.6|890.2|890|889.8|13792
1637929610000|2021-11-26 12:26:50|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|0
1637929620000|2021-11-26 12:27:00|890.8|890.4|890.6|890.2|890.8|890.6|890.6|890.2|941
1637929630000|2021-11-26 12:27:10|890.8|890.4|891|890.6|891|890.8|890.8|890.4|3870
1637929640000|2021-11-26 12:27:20|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1637929650000|2021-11-26 12:27:30|890.8|890.4|890.8|890.4|890.8|890.4|890.4|890.2|2050
1637929660000|2021-11-26 12:27:40|891|890.6|891|890.6|891|890.6|890.8|890.4|1500
1637929670000|2021-11-26 12:27:50|890.8|890.4|890.6|890.2|891|890.4|890.6|890.2|1638
1637929680000|2021-11-26 12:28:00|890.4|890|890.2|889.8|890.6|890|890.2|889.8|3541
1637929690000|2021-11-26 12:28:10|890.4|890|890.6|890.2|890.6|890.2|890.4|889.8|1562
1637929700000|2021-11-26 12:28:20|890.4|890|890.2|889.8|890.6|890|890|889.8|4625
1637929710000|2021-11-26 12:28:30|890|890|890|889.6|890|890|890|889.6|500
1637929720000|2021-11-26 12:28:40|889.8||889.8||889.8||889.8||0
1637929730000|2021-11-26 12:28:50|889.6|889.4|889.6|889.2|889.6|889.4|889.4|889.2|4464
1637929740000|2021-11-26 12:29:00|891.2|889.4|892|891.4|892|891.8|891.2|889.2|254279
1637929750000|2021-11-26 12:29:10|891.8|891.6|892.8|892.4|892.8|892.4|891.8|891.4|20708
1637929760000|2021-11-26 12:29:20|892.6|892.2|892.2|891.8|892.6|892.2|892.2|891.6|6210
1637929770000|2021-11-26 12:29:30|892|891.6|891.8|891.4|892|891.6|891.8|891.4|1670
1637929780000|2021-11-26 12:29:40|892|891.6|892|891.6|892|891.6|891.8|891.4|235
1637929790000|2021-11-26 12:29:50|892.2|891.4|892.2|891.6|892.2|891.6|892.2|891.4|0
1637929800000|2021-11-26 12:30:00|892|891.4|892.2|891.6|892.2|891.6|892|891.4|0
1637929810000|2021-11-26 12:30:10|892|891.4|892|891.4|892|891.4|891.8|891.4|0
1637929820000|2021-11-26 12:30:20|891.8|891.6|892.2|891.6|892.2|891.8|891.8|891.4|2600
1637929830000|2021-11-26 12:30:30||891.8||891.6||891.8||891.6|0
1637929840000|2021-11-26 12:30:40|892|891.8|892.2|891.8|892.2|892|892|891.6|2297
1637929850000|2021-11-26 12:30:50|892.4|892|892.4|892|892.4|892.2|892.4|892|2956
1637929860000|2021-11-26 12:31:00|892.2|891.8|892.2|891.8|892.4|892|892.2|891.8|20
1637929870000|2021-11-26 12:31:10|892.4|892|892.4|891.8|892.4|892|892.4|891.8|447
1637929880000|2021-11-26 12:31:20|892.2||892.4||892.4||892.2||0
1637929890000|2021-11-26 12:31:30|892.2|892|893|892.6|893|892.6|892.2|892|4103
1637929900000|2021-11-26 12:31:40|892.8|892.4|892.8|892.2|892.8|892.4|892.6|892.2|2435
1637929910000|2021-11-26 12:31:50||892.4||892.4||892.4||892.2|0
1637929920000|2021-11-26 12:32:00||892.2||892.2||892.4||892.2|0
1637929930000|2021-11-26 12:32:10|893|892.4|893|892.6|893|892.6|893|892.2|104
1637929940000|2021-11-26 12:32:20|892.8||893||893||892.8||438
1637929950000|2021-11-26 12:32:30|893.2|892.8|893.8|893.4|893.8|893.4|893.2|892.6|6563
1637929960000|2021-11-26 12:32:40|894|893.6|894|893.6|894|893.6|894|893.6|1031
1637929970000|2021-11-26 12:32:50|894.2|893.8|894.2|893.6|894.2|893.8|894|893.6|5750
1637929980000|2021-11-26 12:33:00||893.8||893.6||893.8||893.6|0
1637929990000|2021-11-26 12:33:10|894|893.8|894|893.6|894.2|893.8|894|893.6|2044
1637930000000|2021-11-26 12:33:20|894.2|893.8|894.2|893.8|894.2|893.8|894|893.6|498
1637930020000|2021-11-26 12:33:40|894.4|894|894.4|893.8|894.6|894.2|894.2|893.8|9926
1637930030000|2021-11-26 12:33:50||894||894||894||894|0
1637930040000|2021-11-26 12:34:00|894.2|893.8|894|893.4|894.2|893.8|893.8|893.4|7725
1637930050000|2021-11-26 12:34:10|893.6|893.2|893.6|893|893.8|893.4|893.6|893|1342
1637930060000|2021-11-26 12:34:20|893.4|892.8|893.2|892.8|893.4|892.8|893|892.6|467
1637930070000|2021-11-26 12:34:30|893|892.6|893.2|892.8|893.2|892.8|893|892.6|0
1637930080000|2021-11-26 12:34:40|893.4|893|893.6|893|893.6|893.2|893.4|893|252
1637930090000|2021-11-26 12:34:50|893.4|892.8|892.8|892.2|893.4|892.8|892.6|892.2|2136
1637930100000|2021-11-26 12:35:00|892.6||892.6||892.6||892.6||0
1637930120000|2021-11-26 12:35:20||892.4||892.2||892.4||892.2|0
1637930140000|2021-11-26 12:35:40|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.2|303
1637930150000|2021-11-26 12:35:50|893|892.8|893.2|892.8|893.2|892.8|893|892.8|0
1637930160000|2021-11-26 12:36:00||893||892.8||893||892.8|618
1637930170000|2021-11-26 12:36:10||893||892.8||893||892.8|0
1637930180000|2021-11-26 12:36:20|893|892.6|893|892.6|893|892.6|893|892.6|1834
1637930190000|2021-11-26 12:36:30|893.2|892.8|893|892.6|893.2|892.8|893|892.6|246
1637930200000|2021-11-26 12:36:40|892.8|892.4|893.2|892.8|893.2|892.8|892.8|892.4|2515
1637930220000|2021-11-26 12:37:00||893||892.8||893||892.8|0
1637930230000|2021-11-26 12:37:10|893||893||893.2||893||0
1637930240000|2021-11-26 12:37:20|893.2||893.2||893.2||893.2||0
1637930260000|2021-11-26 12:37:40|893|892.6|893|892.6|893|892.6|893|892.6|2824
1637930270000|2021-11-26 12:37:50|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|494
1637930280000|2021-11-26 12:38:00|892.6|892.2|892.4|892|892.8|892.2|892.4|892|103
1637930290000|2021-11-26 12:38:10|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|450
1637930300000|2021-11-26 12:38:20|892.4|892|892.2|891.8|892.4|892|892.2|891.8|2465
1637930320000|2021-11-26 12:38:40||892||891.8||892||891.8|0
1637930340000|2021-11-26 12:39:00||892||891.8||892||891.8|0
1637930370000|2021-11-26 12:39:30|892.4|892|893.2|892.8|893.2|892.8|892.4|892|4649
1637930380000|2021-11-26 12:39:40|893.4|893|893.4|893|893.4|893|893.2|892.8|0
1637930400000|2021-11-26 12:40:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|3475
1637930410000|2021-11-26 12:40:10|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893|0
1637930420000|2021-11-26 12:40:20|893.2|893|893.8|893.4|893.8|893.6|893.2|893|5173
1637930440000|2021-11-26 12:40:40|893.6||893.6||893.6||893.6||1500
1637930450000|2021-11-26 12:40:50|893.8||893.8||893.8||893.8||0
1637930460000|2021-11-26 12:41:00|894|893.6|894.2|893.8|894.2|893.8|894|893.6|1961
1637930470000|2021-11-26 12:41:10|894|893.6|894.2|893.8|894.2|893.8|894|893.6|0
1637930480000|2021-11-26 12:41:20||894||894||894||894|0
1637930490000|2021-11-26 12:41:30||893.8||893.8||894||893.8|1001
1637930500000|2021-11-26 12:41:40|894.4|894|894.4|894|894.4|894.2|894.4|894|1328
1637930510000|2021-11-26 12:41:50|894.2|893.8|894.4|894|894.4|894|894.2|893.8|20
1637930520000|2021-11-26 12:42:00|894.2||894.2||894.4||894.2||156
1637930530000|2021-11-26 12:42:10|894.4||894.4||894.4||894.2||0
1637930540000|2021-11-26 12:42:20||894.2||894||894.2||894|250
1637930550000|2021-11-26 12:42:30|894.2|894.2|894.4|894|894.4|894.2|894.2|894|4465
1637930580000|2021-11-26 12:43:00|894.2|894.2|894.2|893.8|894.4|894.2|894.2|893.8|1510
1637930590000|2021-11-26 12:43:10|894.4|894|894.4|894|894.8|894.4|894.4|894|9661
1637930600000|2021-11-26 12:43:20|894.2|893.8|894.4|894|894.4|894|894|893.6|9594
1637930610000|2021-11-26 12:43:30|894.2|893.8|894.2|893.8|894.2|894|894|893.6|885
1637930630000|2021-11-26 12:43:50||894||894||894||893.8|1335
1637930640000|2021-11-26 12:44:00|894.4|893.8|894.2|894|894.4|894|894.2|893.8|3745
1637930650000|2021-11-26 12:44:10|894|893.8|893.4|893|894|893.8|893.4|893|23623
1637930660000|2021-11-26 12:44:20|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893.2|2183
1637930670000|2021-11-26 12:44:30|893.6|893.2|893.8|893.4|894|893.6|893.6|893.2|498
1637930680000|2021-11-26 12:44:40|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|0
1637930690000|2021-11-26 12:44:50|893.8|893.4|893.8|893.4|893.8|893.4|893.4|893|2725
1637930700000|2021-11-26 12:45:00|||||||||88
1637930710000|2021-11-26 12:45:10|894|893.6|894|893.8|894|893.8|894|893.6|1979
1637930720000|2021-11-26 12:45:20||893.6||893.8||893.8||893.6|0
1637930760000|2021-11-26 12:46:00|894.2|894|895.2|894.8|895.2|894.8|894.2|893.8|4521
1637930770000|2021-11-26 12:46:10|895|894.6|895.2|894.8|895.2|894.8|895|894.6|206
1637930800000|2021-11-26 12:46:40|894.8|894.6|894.8|894.4|894.8|894.6|894.6|894.4|5486
1637930810000|2021-11-26 12:46:50|895|894.6|895|894.6|895|894.6|895|894.6|0
1637930820000|2021-11-26 12:47:00|894.8|894.4|894.8|894.4|895|894.6|894.8|894.4|696
1637930830000|2021-11-26 12:47:10|894.6|894.2|894.4|894|894.6|894.4|894.4|894|220
1637930840000|2021-11-26 12:47:20|894.6|894.2|894.4|894|894.6|894.2|894.4|894|2318
1637930850000|2021-11-26 12:47:30|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894|2040
1637930860000|2021-11-26 12:47:40|894.4|894|894.6|894.4|894.6|894.4|894.4|894|0
1637930870000|2021-11-26 12:47:50|894.8|894.2|895|894.6|895|894.6|894.8|894.2|1800
1637930880000|2021-11-26 12:48:00|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1637930890000|2021-11-26 12:48:10|895|894.6|895|894.6|895|894.6|895|894.4|0
1637930900000|2021-11-26 12:48:20|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|2326
1637930910000|2021-11-26 12:48:30|894.4|894|894.4|894|894.6|894.2|894.4|894|660
1637930920000|2021-11-26 12:48:40|894.6|894.2|894.4|894|894.6|894.2|894.4|894|537
1637930930000|2021-11-26 12:48:50||894.2||894||894.2||894|0
1637930940000|2021-11-26 12:49:00|894.6|894.2|894.8|894.4|895|894.6|894.6|894.2|1517
1637930960000|2021-11-26 12:49:20|||||||||90
1637930970000|2021-11-26 12:49:30|895|894.6|895|894.6|895|894.8|894.8|894.4|927
1637930980000|2021-11-26 12:49:40||894.8||894.6||894.8||894.6|1269
1637930990000|2021-11-26 12:49:50|895.2|894.8|895|894.6|895.4|895|895|894.6|6414
1637931000000|2021-11-26 12:50:00|894.8|894.4|894.8|894.4|895|894.6|894.8|894.4|2640
1637931010000|2021-11-26 12:50:10|895|894.6|894.6|894.2|895|894.6|894.2|893.8|4401
1637931020000|2021-11-26 12:50:20|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894|0
1637931030000|2021-11-26 12:50:30|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1637931040000|2021-11-26 12:50:40|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1637931050000|2021-11-26 12:50:50|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.2|0
1637931060000|2021-11-26 12:51:00|894.6|894.2|894.4|894|894.6|894.2|894.4|894|0
1637931070000|2021-11-26 12:51:10||894.2||894||894.2||894|0
1637931090000|2021-11-26 12:51:30|894.2|893.8|893.8|893.4|894.4|893.8|893.8|893.4|3695
1637931100000|2021-11-26 12:51:40|894|893.6|894|893.6|894.2|893.8|894|893.6|2711
1637931110000|2021-11-26 12:51:50|894.2|893.8|894|893.6|894.4|894|894|893.6|7877
1637931120000|2021-11-26 12:52:00|894.2|893.8|894.2|893.8|894.2|893.8|894|893.6|0
1637931130000|2021-11-26 12:52:10|894|894|894|893.8|894.2|894|894|893.8|4210
1637931140000|2021-11-26 12:52:20|894.2|893.6|893.2|892.8|894.2|893.6|893|892.4|10751
1637931150000|2021-11-26 12:52:30|893|893|893.2|892.6|893.2|893|892.8|892.2|2087
1637931160000|2021-11-26 12:52:40|893|892.8|893.2|892.8|893.2|892.8|893|892.6|0
1637931170000|2021-11-26 12:52:50|893|892.6|892.8|892.4|893|892.6|892.8|892.4|635
1637931180000|2021-11-26 12:53:00|893|892.6|892.8|892.4|893|892.6|892.8|892.4|0
1637931190000|2021-11-26 12:53:10|893|892.6|893|892.4|893|892.6|892.8|892.4|0
1637931200000|2021-11-26 12:53:20|892.8|892.6|892.8|892.4|893|892.6|892.8|892.4|0
1637931210000|2021-11-26 12:53:30|892.6|892.6|892.8|892.6|893|892.6|892.6|892.6|1213
1637931220000|2021-11-26 12:53:40||892.4||892.6||892.6||892.4|2474
1637931230000|2021-11-26 12:53:50|893|892.8|893|892.8|893|892.8|893|892.8|1886
1637931240000|2021-11-26 12:54:00|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|23
1637931250000|2021-11-26 12:54:10|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|784
1637931260000|2021-11-26 12:54:20|892.8||892.6||892.8||892.6||0
1637931270000|2021-11-26 12:54:30|892.4|892|892.6|892|892.6|892.2|892.4|892|1299
1637931280000|2021-11-26 12:54:40||892.2||892.2||892.2||892|0
1637931290000|2021-11-26 12:54:50||892||892.2||892.2||892|0
1637931300000|2021-11-26 12:55:00|892.8|892|892.8|892.4|892.8|892.4|892.8|892|0
1637931310000|2021-11-26 12:55:10|893|892.2|893|892.6|893|892.6|893|892.2|1017
1637931320000|2021-11-26 12:55:20|892.8|892.4|893|892.4|893|892.6|892.6|892.2|706
1637931330000|2021-11-26 12:55:30|893.2|892.6|893|892.6|893.2|892.8|893|892.4|6764
1637931340000|2021-11-26 12:55:40||892.4||892.6||892.6||892.4|0
1637931350000|2021-11-26 12:55:50|893.2|892.8|893.2|892.6|893.2|892.8|893.2|892.6|0
1637931360000|2021-11-26 12:56:00|893|892.8|893|892.6|893|892.8|893|892.4|0
1637931370000|2021-11-26 12:56:10|893.2|892.8|893|892.6|893.2|892.8|893|892.6|0
1637931380000|2021-11-26 12:56:20|893.2|892.8|893|892.6|893.2|892.8|893|892.6|1300
1637931390000|2021-11-26 12:56:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|2450
1637931400000|2021-11-26 12:56:40|893|892.6|893|892.6|893|892.8|893|892.6|432
1637931410000|2021-11-26 12:56:50|893.2|892.8|893|892.6|893.2|893|893|892.4|1200
1637931420000|2021-11-26 12:57:00|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|1291
1637931430000|2021-11-26 12:57:10|892.8|892.4|892.8|892.4|893.2|892.8|892.6|892|22935
1637931440000|2021-11-26 12:57:20|892.6|892.6|893|892.6|893|892.6|892.6|892.4|1208
1637931450000|2021-11-26 12:57:30|892.8|892.4|892.4|892|892.8|892.4|892.4|892|462
1637931460000|2021-11-26 12:57:40|892.6|892.2|892.8|892.4|892.8|892.6|892.6|892.2|0
1637931480000|2021-11-26 12:58:00|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|2767
1637931490000|2021-11-26 12:58:10|892.6|892.2|892.4|892|892.6|892.2|892.4|892|1066
1637931500000|2021-11-26 12:58:20|892.2|891.8|892|891.6|892.2|891.8|892|891.6|4198
1637931510000|2021-11-26 12:58:30|892.2|891.8|892.4|891.8|892.6|892.2|892.2|891.6|12642
1637931520000|2021-11-26 12:58:40|892.2|892|892|891.6|892.2|892|892|891.6|2039
1637931530000|2021-11-26 12:58:50|891.8|891.8|892|891.6|892|891.8|891.6|891.4|3841
1637931540000|2021-11-26 12:59:00|892.2|891.8|892.2|891.8|892.4|892|892.2|891.6|0
1637931550000|2021-11-26 12:59:10|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1637931560000|2021-11-26 12:59:20|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1637931570000|2021-11-26 12:59:30|892|891.6|892|891.6|892|891.8|892|891.6|1552
1637931580000|2021-11-26 12:59:40|891.8|891.4|892.2|891.8|892.2|891.8|891.8|891.4|1102
1637931590000|2021-11-26 12:59:50|892.4|892|892.8|892.4|893|892.6|892.4|891.8|10971
1637931600000|2021-11-26 13:00:00|893|892.6|892.8|892.4|893|892.6|892.4|892|3325
1637931610000|2021-11-26 13:00:10|892.6|892.2|892.6|892.2|892.8|892.4|892.4|892|1244
1637931620000|2021-11-26 13:00:20|892.4|892|892.6|892.2|892.8|892.4|892.4|892|0
1637931630000|2021-11-26 13:00:30|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|1000
1637931640000|2021-11-26 13:00:40|892.4||892.6||892.6||892.4||1049
1637931650000|2021-11-26 13:00:50|892.8|892.4|893|892.6|893|892.8|892.8|892.4|5878
1637931660000|2021-11-26 13:01:00|892.8|892.4|893|892.6|893|892.6|892.8|892.4|1000
1637931670000|2021-11-26 13:01:10|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1637931680000|2021-11-26 13:01:20|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|2243
1637931690000|2021-11-26 13:01:30||892.2||892.6||892.6||892.2|1468
1637931700000|2021-11-26 13:01:40|893|892.8|893.2|892.8|893.2|892.8|893|892.6|2546
1637931710000|2021-11-26 13:01:50||892.6||892.8||892.8||892.6|89
1637931720000|2021-11-26 13:02:00|893|892.6|893.2|892.8|893.2|892.8|893|892.6|0
1637931730000|2021-11-26 13:02:10|893|892.6|893.2|892.8|893.2|892.8|893|892.6|3719
1637931740000|2021-11-26 13:02:20|893|892.6|893.2|892.8|893.2|893|892.8|892.6|1267
1637931750000|2021-11-26 13:02:30|893.4|893|893.2|893|893.4|893|893.2|892.8|0
1637931760000|2021-11-26 13:02:40|893.4|892.8|893.2|892.8|893.4|893|893.2|892.8|345
1637931770000|2021-11-26 13:02:50|893|892.6|893|892.6|893|892.6|893|892.6|1084
1637931780000|2021-11-26 13:03:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|0
1637931790000|2021-11-26 13:03:10||893.2||893||893.2||893|0
1637931800000|2021-11-26 13:03:20|893.2|892.8|893.4|893|893.4|893|893.2|892.8|0
1637931810000|2021-11-26 13:03:30|893.2|892.8|893.2|892.8|893.4|893|893.2|892.8|1276
1637931820000|2021-11-26 13:03:40|893.4|893|893.4|893|893.4|893|893.4|892.8|800
1637931850000|2021-11-26 13:04:10|893.6|893.2|893.8|893.4|894|893.8|893.6|893.2|5805
1637931860000|2021-11-26 13:04:20|894|893.6|894.2|893.8|894.2|894|893.8|893.6|25829
1637931880000|2021-11-26 13:04:40|894|894|894|893.6|894|894|894|893.6|0
1637931890000|2021-11-26 13:04:50|893.8|893.4|893.8|893.4|893.8|893.6|893.8|893.4|2283
1637931900000|2021-11-26 13:05:00|893.6|893.2|893.2|892.8|893.8|893.2|893|892.8|5292
1637931910000|2021-11-26 13:05:10|893|892.6|892.8|892.4|893|892.6|892.8|892.4|1222
1637931920000|2021-11-26 13:05:20|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|0
1637931930000|2021-11-26 13:05:30|892.6|892.2|892.8|892.2|892.8|892.4|892.6|892.2|0
1637931940000|2021-11-26 13:05:40|893|892.4|893.2|892.8|893.2|892.8|893|892.4|1924
1637931960000|2021-11-26 13:06:00|893|893|893|892.6|893.2|893|892.8|892.4|5275
1637931970000|2021-11-26 13:06:10|892.8|892.4|893|892.6|893|892.6|892.8|892.4|0
1637931980000|2021-11-26 13:06:20||892.8||892.6||892.8||892.6|0
1637931990000|2021-11-26 13:06:30||892.8||892.6||892.8||892.6|1500
1637932000000|2021-11-26 13:06:40|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|201
1637932020000|2021-11-26 13:07:00|893|892.6|892.6|892.2|893|892.6|892.6|892.2|1302
1637932030000|2021-11-26 13:07:10|892.8|892.4|893.2|892.8|893.2|893|892.8|892.2|349
1637932040000|2021-11-26 13:07:20|893|892.6|893|892.6|893.2|892.8|893|892.4|709
1637932050000|2021-11-26 13:07:30||892.4||892.6||892.6||892.4|0
1637932060000|2021-11-26 13:07:40|892.8|892.4|892.8|892.4|893|892.6|892.8|892.4|300
1637932070000|2021-11-26 13:07:50|892.6|892.2|892.8|892.4|892.8|892.6|892.4|892.2|737
1637932080000|2021-11-26 13:08:00|893|892.6|893.2|892.8|893.4|893.2|893|892.6|52618
1637932090000|2021-11-26 13:08:10|893|892.6|893.2|892.8|893.2|893|893|892.6|4882
1637932100000|2021-11-26 13:08:20|893|892.6|893.2|892.8|893.2|893|893|892.6|3477
1637932110000|2021-11-26 13:08:30|893.4|893|893.4|893|893.4|893|893.4|893|0
1637932120000|2021-11-26 13:08:40|893.6|893.2|893.8|893.4|893.8|893.6|893.6|893.2|3211
1637932130000|2021-11-26 13:08:50|893.6|893.2|893.4|893|893.8|893.2|893.2|892.8|10841
1637932140000|2021-11-26 13:09:00|893.2|892.8|893.2|893|893.4|893|893|892.6|1223
1637932150000|2021-11-26 13:09:10||892.8||892.8||892.8||892.8|0
1637932160000|2021-11-26 13:09:20|893|892.6|892.8|892.4|893.2|892.8|892.6|892.2|5634
1637932170000|2021-11-26 13:09:30|892.6|892.2|892.6|892.2|892.6|892.4|892.4|892.2|598
1637932190000|2021-11-26 13:09:50|892.4|892|892.6|892.2|892.6|892.4|892.2|892|3131
1637932200000|2021-11-26 13:10:00|892.4|892|892|891.8|892.4|892.2|892|891.8|5184
1637932210000|2021-11-26 13:10:10|892.2|892|892.2|891.8|892.2|892|892|891.6|834
1637932220000|2021-11-26 13:10:20||892||892||892||892|0
1637932230000|2021-11-26 13:10:30||891.8||891.8||892||891.8|0
1637932240000|2021-11-26 13:10:40||892||891.8||892||891.8|0
1637932250000|2021-11-26 13:10:50|892.4|892|892.6|892.2|892.6|892.2|892.4|891.8|488
1637932260000|2021-11-26 13:11:00|892.4|892|892.2|891.8|892.4|892|892.2|891.8|7
1637932270000|2021-11-26 13:11:10|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1637932280000|2021-11-26 13:11:20|892.4||892.4||892.6||892.4||0
1637932290000|2021-11-26 13:11:30|892.6||892.6||892.6||892.6||0
1637932300000|2021-11-26 13:11:40|892.4|892.4|893.6|893.2|893.6|893.2|892.4|892.4|2625
1637932310000|2021-11-26 13:11:50|893.4|893|893.6|893.2|893.8|893.4|893.4|893|0
1637932320000|2021-11-26 13:12:00|893.8|893.4|893.6|893.2|893.8|893.4|893.2|892.8|663
1637932330000|2021-11-26 13:12:10|893.8|893.4|893.4|893.2|893.8|893.4|893.4|893.2|0
1637932340000|2021-11-26 13:12:20|893.6||893.6||893.6||893.4||1132
1637932350000|2021-11-26 13:12:30|893.4||893.6||893.6||893.4||200
1637932360000|2021-11-26 13:12:40||893.4||893.2||893.4||893.2|2000
1637932380000|2021-11-26 13:13:00|893.4|893|893.4|893|893.4|893|893.2|893|1612
1637932390000|2021-11-26 13:13:10|893.6|893.2|893.8|893.4|894|893.8|893.6|893.2|800
1637932400000|2021-11-26 13:13:20|893.6|893.6|893.4|893|893.8|893.6|893.4|893|101
1637932410000|2021-11-26 13:13:30|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1637932420000|2021-11-26 13:13:40|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1637932430000|2021-11-26 13:13:50|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|1770
1637932440000|2021-11-26 13:14:00|893.4|893|893.4|893|893.4|893|893.4|893|6
1637932450000|2021-11-26 13:14:10|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1637932460000|2021-11-26 13:14:20|893.2|892.8|892.8|892.4|893.2|892.8|892.8|892.4|2335
1637932470000|2021-11-26 13:14:30|893|892.6|892.8|892.4|893|892.6|892.6|892.4|0
1637932480000|2021-11-26 13:14:40|892.6|892.2|892.4|892|892.6|892.2|892.4|892|605
1637932490000|2021-11-26 13:14:50|892.2|891.8|892|891.6|892.4|892|892|891.6|0
1637932500000|2021-11-26 13:15:00|892.2|891.8|892.2|891.8|892.2|892|892.2|891.6|0
1637932510000|2021-11-26 13:15:10|892|891.6|892|891.6|892.2|891.8|892|891.6|483
1637932520000|2021-11-26 13:15:20|892.2|891.8|891.8|891.4|892.2|891.8|891.8|891.4|750
1637932530000|2021-11-26 13:15:30|892|891.6|892|891.6|892.2|891.8|892|891.6|941
1637932540000|2021-11-26 13:15:40|891.8|891.4|892|891.6|892|891.6|891.8|891.4|0
1637932550000|2021-11-26 13:15:50||891.8||891.6||891.8||891.6|0
1637932560000|2021-11-26 13:16:00|892.2|891.8|891.4|891|892.2|891.8|891.4|891|3204
1637932580000|2021-11-26 13:16:20|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|1229
1637932590000|2021-11-26 13:16:30|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|256
1637932600000|2021-11-26 13:16:40|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|1485
1637932610000|2021-11-26 13:16:50|891.4|891|891.6|891.2|891.8|891.6|891.4|891|3505
1637932620000|2021-11-26 13:17:00||891.4||891.2||891.4||891.2|0
1637932630000|2021-11-26 13:17:10|891.8|891.4|891.8|891.6|891.8|891.6|891.6|891.2|500
1637932640000|2021-11-26 13:17:20||891.4||891.4||891.4||891.4|0
1637932650000|2021-11-26 13:17:30|891.6|891.6|891.6|891.4|891.8|891.6|891.6|891.4|47
1637932660000|2021-11-26 13:17:40|891.8|891.6|891.8|891.4|891.8|891.6|891.6|891.4|0
1637932670000|2021-11-26 13:17:50|892|891.6|892|891.6|892|891.8|891.8|891.4|6518
1637932680000|2021-11-26 13:18:00|891.8|891.4|890.8|890.4|892|891.4|890.8|890.2|39615
1637932690000|2021-11-26 13:18:10|890.6|890.2|890.8|890.4|890.8|890.4|890.4|890.2|4735
1637932700000|2021-11-26 13:18:20|||||||||6346
1637932710000|2021-11-26 13:18:30|890.6||890.8||890.8||890.6||622
1637932740000|2021-11-26 13:19:00|890.6|890.2|890.4|890|890.6|890.2|890.4|890|2605
1637932750000|2021-11-26 13:19:10|890.6|890.2|890.4|890|890.6|890.2|890.2|890|3972
1637932770000|2021-11-26 13:19:30|||||||||554
1637932780000|2021-11-26 13:19:40||890.2||890.2||890.2||890.2|989
1637932790000|2021-11-26 13:19:50|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|9559
1637932800000|2021-11-26 13:20:00|890.4|890.4|890.4|890|890.4|890.4|890.4|890|6091
1637932810000|2021-11-26 13:20:10|890.2|889.8|889.6|889.2|890.4|889.8|889.6|889.2|35876
1637932820000|2021-11-26 13:20:20|889.4|889|889|888.6|889.4|889|889|888.4|6845
1637932830000|2021-11-26 13:20:30|888.8|888.4|888.6|888.2|888.8|888.6|888.4|888.2|3021
1637932840000|2021-11-26 13:20:40|888.4|888|888.4|888|888.4|888|888.4|888|4751
1637932850000|2021-11-26 13:20:50|888.6|888.2|888.2|887.8|888.6|888.2|888.2|887.8|3100
1637932860000|2021-11-26 13:21:00|888.4|888|889|888.6|889.2|888.8|888.4|888|4010
1637932870000|2021-11-26 13:21:10|888.8|888.4|889.2|888.8|889.4|889|888.8|888.2|2414
1637932880000|2021-11-26 13:21:20|889.4|889|889.6|889.2|889.6|889.2|889.2|889|5157
1637932890000|2021-11-26 13:21:30|889.4|889|890.4|890|890.6|890|889.4|889|6465
1637932900000|2021-11-26 13:21:40|890.2|889.8|889.6|889.4|890.2|889.8|889.6|889|8992
1637932910000|2021-11-26 13:21:50|889.4|889.2|889.4|889|889.6|889.2|889.4|888.8|2654
1637932920000|2021-11-26 13:22:00|889.2|888.8|889|888.6|889.2|888.8|889|888.6|1553
1637932940000|2021-11-26 13:22:20|889.2|888.8|889.4|889|889.4|889|889.2|888.6|2376
1637932950000|2021-11-26 13:22:30|889.2|888.8|889.4|889|889.4|889|889.2|888.8|0
1637932960000|2021-11-26 13:22:40|889.2||889.4||889.4||889.2||261
1637932980000|2021-11-26 13:23:00|889.6|889.2|890|889.6|890.2|889.8|889.6|889|3561
1637932990000|2021-11-26 13:23:10|890.2|889.8|890|889.8|890.8|890.4|890|889.8|849
1637933000000|2021-11-26 13:23:20|890.2|889.6|890.4|890|890.4|890|890.2|889.6|0
1637933010000|2021-11-26 13:23:30|890.2|889.8|890.4|890.2|890.8|890.6|890.2|889.8|15553
1637933020000|2021-11-26 13:23:40|890.6||890.6||890.6||890.4||281
1637933030000|2021-11-26 13:23:50|890.4||890.4||890.4||890.4||0
1637933040000|2021-11-26 13:24:00|890.6|890.4|891.4|891|891.4|891|890.6|890.4|11925
1637933050000|2021-11-26 13:24:10|891.6|891.2|891.4|891|891.8|891.2|891.4|891|0
1637933060000|2021-11-26 13:24:20|891.2|890.8|891|890.6|891.2|890.8|890.8|890.6|1892
1637933090000|2021-11-26 13:24:50|890.8||890.8||890.8||890.8||71
1637933100000|2021-11-26 13:25:00|891|890.8|891.4|891|891.4|891|891|890.8|4007
1637933110000|2021-11-26 13:25:10|891.2|890.8|890.6|890.2|891.2|890.8|890.6|890.2|3660
1637933130000|2021-11-26 13:25:30|890.4|890|890.2|889.8|890.6|890|890.2|889.8|1308
1637933140000|2021-11-26 13:25:40|890.4|890|890.6|890.2|890.6|890.2|890.2|889.8|1356
1637933150000|2021-11-26 13:25:50|890.4|890|890.6|890|890.6|890.2|890.4|890|0
1637933160000|2021-11-26 13:26:00|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890|885
1637933170000|2021-11-26 13:26:10|890.4|890|890.2|889.8|890.6|890|890.2|889.8|2210
1637933190000|2021-11-26 13:26:30|890.4|890|890.2|889.8|890.4|890|890.2|889.8|1974
1637933200000|2021-11-26 13:26:40|||||||||222
1637933210000|2021-11-26 13:26:50|890.4|890|890.6|890.2|890.6|890.2|890.4|889.8|928
1637933220000|2021-11-26 13:27:00|890.4|890|890.4|890|890.6|890|890.4|890|1
1637933230000|2021-11-26 13:27:10|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|1489
1637933250000|2021-11-26 13:27:30|890.8|890.4|891|890.6|891|890.6|890.8|890.4|4562
1637933260000|2021-11-26 13:27:40|890.8|890.4|890.6|890.2|891|890.6|890.2|890|5369
1637933270000|2021-11-26 13:27:50|890.8|890.4|890.4|890|890.8|890.4|890.4|890|588
1637933280000|2021-11-26 13:28:00|890.6|890.2|890.4|890|890.8|890.4|890.2|890|1915
1637933290000|2021-11-26 13:28:10|890.6|890.2|890.4|890|890.6|890.2|890.2|889.8|1007
1637933300000|2021-11-26 13:28:20|890.2|889.8|890.4|890|890.4|890|890.2|889.8|0
1637933320000|2021-11-26 13:28:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890|0
1637933330000|2021-11-26 13:28:50|890.4|890|890.6|890.2|890.6|890.2|890.4|890|0
1637933340000|2021-11-26 13:29:00|890.4|890|890.6|890|890.6|890.2|890.4|890|0
1637933350000|2021-11-26 13:29:10|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890|0
1637933360000|2021-11-26 13:29:20|890.4|890|890.4|890|890.6|890.2|890.4|890|0
1637933370000|2021-11-26 13:29:30|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|500
1637933380000|2021-11-26 13:29:40|890.4|890|891|890.6|891|890.6|890.4|890|2585
1637933390000|2021-11-26 13:29:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|0
1637933400000|2021-11-26 13:30:00|890.8|890.4|891|890.6|891|890.6|890.8|890.4|0
1637933410000|2021-11-26 13:30:10|891.2|890.8|891.2|890.8|891.4|891|891.2|890.8|962
1637933450000|2021-11-26 13:30:50|891|891|890.8|890.4|891|891|890.8|890.4|4229
1637933460000|2021-11-26 13:31:00|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890|0
1637933470000|2021-11-26 13:31:10|890.6|890.4|890.4|890|890.8|890.4|890.4|890|4078
1637933480000|2021-11-26 13:31:20|890.2||890.2||890.2||890.2||928
1637933490000|2021-11-26 13:31:30|890.4|889.8|890.6|890.2|890.6|890.2|890.4|889.8|4179
1637933500000|2021-11-26 13:31:40|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|3139
1637933510000|2021-11-26 13:31:50|891|890.8|891.2|890.8|891.2|890.8|891|890.8|5324
1637933520000|2021-11-26 13:32:00|891|890.6|891.2|890.8|891.2|890.8|891|890.6|70
1637933530000|2021-11-26 13:32:10|891.4|891|891.4|891|891.6|891.2|891.4|891|3254
1637933540000|2021-11-26 13:32:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891|0
1637933550000|2021-11-26 13:32:30|891.4|891|891.4|891|891.4|891|891.2|891|0
1637933560000|2021-11-26 13:32:40|891.2|890.8|891|890.6|891.4|890.8|891|890.6|6633
1637933580000|2021-11-26 13:33:00|891.2|891|891|890.6|891.2|891|891|890.6|431
1637933590000|2021-11-26 13:33:10|890.8|890.4|891|890.6|891|890.6|890.8|890.4|696
1637933600000|2021-11-26 13:33:20|890.8|890.4|891.2|890.8|891.2|890.8|890.8|890.4|3000
1637933610000|2021-11-26 13:33:30|891|890.6|891|890.6|891.2|890.6|891|890.6|0
1637933630000|2021-11-26 13:33:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|660
1637933640000|2021-11-26 13:34:00|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1637933650000|2021-11-26 13:34:10|890.6|890.2|890.4|890|890.6|890.2|890.4|890|2236
1637933660000|2021-11-26 13:34:20|890.2|890.2|890.2|890|890.4|890.2|890.2|890|2631
1637933680000|2021-11-26 13:34:40|890|889.8|890.2|889.8|890.2|889.8|890|889.8|678
1637933700000|2021-11-26 13:35:00|890.4|890|890.6|890.2|890.8|890.4|890.4|890|3277
1637933710000|2021-11-26 13:35:10|890.4|890|890.4|890|890.4|890|890.2|889.8|0
1637933720000|2021-11-26 13:35:20|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1637933730000|2021-11-26 13:35:30|890||890.2||890.2||890||0
1637933760000|2021-11-26 13:36:00|890|889.6|890|889.6|890.2|889.8|890|889.6|1499
1637933770000|2021-11-26 13:36:10|890.2|889.8|890.4|890|890.4|890|890.2|889.8|0
1637933780000|2021-11-26 13:36:20|890.2|889.8|890.4|890.2|890.6|890.2|890.2|889.8|4660
1637933790000|2021-11-26 13:36:30|890.6|890|889.8|889.6|890.6|890.4|889.8|889.4|13965
1637933800000|2021-11-26 13:36:40|889.6|889.4|889.6|889.2|889.8|889.4|889.2|889|3011
1637933810000|2021-11-26 13:36:50|889.8|889.4|888.8|888.4|889.8|889.4|888.8|888.4|18588
1637933820000|2021-11-26 13:37:00|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1637933840000|2021-11-26 13:37:20|888.6||888.8||888.8||888.6||0
1637933850000|2021-11-26 13:37:30|889|888.6|889.4|889|889.4|889.2|889|888.4|7936
1637933860000|2021-11-26 13:37:40|889.6|889.4|889.6|889.2|889.8|889.4|889.6|889.2|2083
1637933870000|2021-11-26 13:37:50|889.8|889.4|889.8|889.6|889.8|889.6|889.8|889.4|2020
1637933880000|2021-11-26 13:38:00|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|0
1637933890000|2021-11-26 13:38:10|889.4|889|889.4|889|889.6|889.2|889.2|889|15543
1637933900000|2021-11-26 13:38:20|889.6|889.2|889.8|889.4|889.8|889.6|889.6|889.2|1432
1637933910000|2021-11-26 13:38:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|621
1637933920000|2021-11-26 13:38:40|889.4|889|889.4|889|889.4|889|889.4|889|0
1637933930000|2021-11-26 13:38:50|889.2||889.4||889.4||889.2||0
1637933950000|2021-11-26 13:39:10|889.2||889.2||889.4||889.2||1000
1637933960000|2021-11-26 13:39:20|889.4|889.2|889.4|889.2|889.4|889.2|889.2|889|2669
1637933970000|2021-11-26 13:39:30|889.6|889.4|889.4|889|889.6|889.4|889.4|889|165
1637933990000|2021-11-26 13:39:50|889.2|888.8|889|888.6|889.2|888.8|889|888.6|2396
1637934000000|2021-11-26 13:40:00|888.8|888.4|889|888.6|889|888.6|888.8|888.4|0
1637934010000|2021-11-26 13:40:10|888.8|888.4|889.2|888.8|889.2|888.8|888.8|888.4|0
1637934020000|2021-11-26 13:40:20|889|888.6|888.8|888.4|889|888.6|888.8|888.4|5111
1637934030000|2021-11-26 13:40:30|889|888.6|889|888.6|889|888.6|888.8|888.4|2098
1637934040000|2021-11-26 13:40:40|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1637934060000|2021-11-26 13:41:00|889.4|889|889.4|889|889.4|889|889.2|889|275
1637934070000|2021-11-26 13:41:10|889.2|888.8|889.6|889.2|889.6|889.4|889.2|888.8|2579
1637934080000|2021-11-26 13:41:20|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|5801
1637934100000|2021-11-26 13:41:40|889.6|889.2|889.4|889|889.6|889.2|889.4|889|4130
1637934110000|2021-11-26 13:41:50|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889|265
1637934140000|2021-11-26 13:42:20|889.4|889|889.6|889.2|889.6|889.2|889.2|889|2276
1637934150000|2021-11-26 13:42:30|889.4|889|889.2|889|889.4|889|889.2|889|6
1637934160000|2021-11-26 13:42:40||888.8||888.8||888.8||888.8|650
1637934180000|2021-11-26 13:43:00|889|888.6|889|888.8|889|888.8|889|888.6|5128
1637934190000|2021-11-26 13:43:10|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|40
1637934210000|2021-11-26 13:43:30|888.6|888.2|888.6|888.2|888.8|888.2|888.6|888.2|278
1637934220000|2021-11-26 13:43:40|888.4|888|887.6|887.2|888.4|888|887.6|887.2|13607
1637934230000|2021-11-26 13:43:50|887.4|887|887.4|887|887.4|887|887.4|887|123
1637934240000|2021-11-26 13:44:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|0
1637934260000|2021-11-26 13:44:20|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|1278
1637934270000|2021-11-26 13:44:30|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|4061
1637934280000|2021-11-26 13:44:40|887.6||887.8||887.8||887.6||262
1637934290000|2021-11-26 13:44:50|888|887.6|887.8|887.4|888|887.8|887.8|887.4|3231
1637934300000|2021-11-26 13:45:00|888|887.6|888.4|888|888.4|888.2|888|887.6|5659
1637934310000|2021-11-26 13:45:10|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|1102
1637934320000|2021-11-26 13:45:20|888.4|888|888.4|888|888.4|888|888.4|888|1200
1637934340000|2021-11-26 13:45:40|888.2|888.2|888.6|888.2|888.6|888.2|888.2|888.2|7736
1637934350000|2021-11-26 13:45:50|888.4|888|888.6|888.2|888.6|888.2|888.4|888|2713
1637934360000|2021-11-26 13:46:00|888.4|888|888.4|888|888.4|888.2|888.2|888|2114
1637934370000|2021-11-26 13:46:10|888.6|888.2|889|888.6|889|888.6|888.6|888|5000
1637934380000|2021-11-26 13:46:20|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|271
1637934400000|2021-11-26 13:46:40|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|248
1637934420000|2021-11-26 13:47:00|888.6|888.6|889|888.6|889|888.6|888.6|888.4|146
1637934430000|2021-11-26 13:47:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|3416
1637934450000|2021-11-26 13:47:30|889|889|889.4|889|889.4|889|889|888.8|0
1637934460000|2021-11-26 13:47:40|889.2||889.4||889.4||889.2||0
1637934470000|2021-11-26 13:47:50|889.6|889.2|889.8|889.4|890|889.6|889.6|889.2|1700
1637934490000|2021-11-26 13:48:10|889.6|889.2|889.6|889.2|889.8|889.2|889.4|889|9109
1637934500000|2021-11-26 13:48:20|889.4|889|889.4|889|889.6|889.2|889.4|889|216
1637934510000|2021-11-26 13:48:30|889.6|889.2|889.6|889.2|889.8|889.2|889.4|889|5681
1637934520000|2021-11-26 13:48:40|889.4|889|889.4|889|889.6|889.2|889.4|889|0
1637934540000|2021-11-26 13:49:00|889.2|888.8|889|888.6|889.4|888.8|889|888.6|3794
1637934550000|2021-11-26 13:49:10|888.8|888.4|888.8|888.4|889|888.6|888.8|888.4|0
1637934560000|2021-11-26 13:49:20|888.6||888.6||888.6||888.6||0
1637934570000|2021-11-26 13:49:30|888.8|888.6|888.8|888.4|889|888.6|888.8|888.4|213
1637934580000|2021-11-26 13:49:40|889||888.8||889||888.8||0
1637934590000|2021-11-26 13:49:50|889|888.6|889.2|888.8|889.4|889|888.8|888.6|11822
1637934600000|2021-11-26 13:50:00|889.4|889|888.4|888|889.4|889|888.4|888|17522
1637934610000|2021-11-26 13:50:10||888.2||888||888.2||888|286
1637934640000|2021-11-26 13:50:40|888.6|888.2|888.8|888.4|888.8|888.6|888.4|888.2|2842
1637934650000|2021-11-26 13:50:50|888.6||888.8||888.8||888.6||0
1637934660000|2021-11-26 13:51:00|888.6||888.8||888.8||888.6||275
1637934670000|2021-11-26 13:51:10||888.6||888.4||888.6||888.4|0
1637934680000|2021-11-26 13:51:20|||||||||700
1637934700000|2021-11-26 13:51:40|889|888.6|888.8|888.4|889.2|888.8|888.6|888.4|8303
1637934710000|2021-11-26 13:51:50|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1637934720000|2021-11-26 13:52:00|888.6||888.8||888.8||888.6||200
1637934770000|2021-11-26 13:52:50|889|888.6|889.2|888.8|889.2|888.8|889|888.4|3525
1637934780000|2021-11-26 13:53:00|889|888.6|888.8|888.4|889|888.6|888.8|888.4|2009
1637934800000|2021-11-26 13:53:20|889|888.6|889|888.6|889|888.6|889|888.6|0
1637934810000|2021-11-26 13:53:30|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|1424
1637934820000|2021-11-26 13:53:40|889|889|889.6|889.2|889.6|889.2|889|889|3076
1637934850000|2021-11-26 13:54:10|889.8|889.4|890|889.6|890|889.6|889.6|889.2|2050
1637934860000|2021-11-26 13:54:20|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|1107
1637934870000|2021-11-26 13:54:30|890.4|890|890.4|889.8|890.4|890|890.2|889.8|810
1637934880000|2021-11-26 13:54:40|890.2|890|890.2|889.8|890.4|890|890.2|889.8|5731
1637934890000|2021-11-26 13:54:50|890.4|890|890.2|889.8|890.4|890.2|890.2|889.8|3415
1637934900000|2021-11-26 13:55:00|890|889.6|889.6|889.2|890|889.6|889.6|889.2|1044
1637934910000|2021-11-26 13:55:10|889.8||889.6||889.8||889.4||0
1637934920000|2021-11-26 13:55:20|889.4|889.4|889.6|889.4|889.6|889.4|889.4|889.4|0
1637934930000|2021-11-26 13:55:30|889.8|889.2|889.4|889|889.8|889.2|889.4|889|3138
1637934940000|2021-11-26 13:55:40|889.2|888.8|889|888.6|889.2|889|889|888.6|747
1637934950000|2021-11-26 13:55:50|888.8|888.4|889.2|888.8|889.2|889|888.8|888.4|4476
1637934960000|2021-11-26 13:56:00|889.4|889|889.6|889.2|889.6|889.2|889.4|889|339
1637934970000|2021-11-26 13:56:10|889.4||889.6||889.6||889.4||211
1637934980000|2021-11-26 13:56:20|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1637935000000|2021-11-26 13:56:40|890|889.6|890.6|890.2|890.6|890.2|890|889.6|1373
1637935010000|2021-11-26 13:56:50||890.4||890.2||890.4||890.2|0
1637935020000|2021-11-26 13:57:00|890.4|890|890.4|890|890.6|890.2|890.4|890|2895
1637935030000|2021-11-26 13:57:10|890.6|890.2|890.4|890|890.6|890.2|890.4|890|1877
1637935040000|2021-11-26 13:57:20|890.2|889.8|890.2|889.8|890.2|889.8|890|889.6|4414
1637935050000|2021-11-26 13:57:30|890|889.6|890.2|889.8|890.2|889.8|890|889.6|0
1637935060000|2021-11-26 13:57:40|890|889.6|890|889.6|890.2|889.8|890|889.6|0
1637935070000|2021-11-26 13:57:50|890.2||890||890.2||890||0
1637935080000|2021-11-26 13:58:00|890.2|889.8|891.4|891|891.4|891|890.2|889.8|14672
1637935090000|2021-11-26 13:58:10|891.6|891.2|891|890.4|891.6|891.2|890.8|890.4|9678
1637935100000|2021-11-26 13:58:20|890.8|890.6|891|890.4|891|890.6|890.8|890.4|0
1637935110000|2021-11-26 13:58:30|890.8|890.6|891|890.4|891|890.6|890.8|890.4|0
1637935120000|2021-11-26 13:58:40|891.2|890.6|891.2|890.8|891.2|891|891|890.6|3000
1637935130000|2021-11-26 13:58:50|891.4|891|891.4|891.2|891.4|891.2|891.4|891|1447
1637935140000|2021-11-26 13:59:00|891.6|891|891.2|890.8|891.6|891.2|891.2|890.8|7946
1637935160000|2021-11-26 13:59:20|891|890.6|890.4|890|891.2|890.6|890.4|890|6015
1637935170000|2021-11-26 13:59:30|890.2|889.8|890.4|890|890.4|890|890|889.6|6468
1637935180000|2021-11-26 13:59:40|890.6|890.2|890.6|890.2|891|890.6|890.4|890|6410
1637935190000|2021-11-26 13:59:50|890.8|890.4|890.8|890.6|891|890.6|890.8|890.4|0
1637935200000|2021-11-26 14:00:00|891|890.4|890.6|890.2|891|890.6|890.4|890.2|11047
1637935210000|2021-11-26 14:00:10|890.4|890|890.8|890.4|890.8|890.4|890.4|890|118
1637935220000|2021-11-26 14:00:20|891|890.6|890.6|890.2|891|890.6|890.4|890|594
1637935230000|2021-11-26 14:00:30|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|0
1637935240000|2021-11-26 14:00:40|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|0
1637935250000|2021-11-26 14:00:50|890.4|890|890.4|890.2|890.4|890.2|890.2|890|7917
1637935260000|2021-11-26 14:01:00|890.6|890|890.6|890.4|890.6|890.4|890.6|890|3687
1637935270000|2021-11-26 14:01:10|||||||||124
1637935280000|2021-11-26 14:01:20|890.8|890.2|890.4|890|890.8|890.2|890.4|890|5018
1637935290000|2021-11-26 14:01:30|890.2|889.8|890.2|889.8|890.2|889.8|890|889.6|2018
1637935320000|2021-11-26 14:02:00|890|889.6|890.2|889.8|890.2|889.8|890|889.6|6
1637935330000|2021-11-26 14:02:10|890.4|890|890.2|889.8|890.4|890|890.2|889.8|5775
1637935340000|2021-11-26 14:02:20|890.4|890|890.4|890|890.4|890|890.4|890|0
1637935350000|2021-11-26 14:02:30|890.6|890.2|890.8|890.4|891.2|890.8|890.6|890|5894
1637935360000|2021-11-26 14:02:40|891|890.6|890.8|890.4|891|890.6|890.8|890.4|0
1637935370000|2021-11-26 14:02:50|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|1581
1637935380000|2021-11-26 14:03:00|890.8|890.4|891.2|890.8|891.2|890.8|890.8|890.4|3370
1637935390000|2021-11-26 14:03:10|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1637935400000|2021-11-26 14:03:20|891|890.6|890.8|890.4|891.2|890.6|890.8|890.4|6082
1637935420000|2021-11-26 14:03:40|891|890.6|891|890.6|891|890.6|891|890.6|0
1637935430000|2021-11-26 14:03:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|0
1637935440000|2021-11-26 14:04:00|890.8|890.4|891|890.6|891.2|890.6|890.8|890.4|600
1637935450000|2021-11-26 14:04:10|890.8|890.4|890.6|890.2|890.8|890.4|890.4|890.2|5749
1637935460000|2021-11-26 14:04:20|890.4|890|890.4|890|890.4|890|890.2|889.8|5878
1637935470000|2021-11-26 14:04:30|890.2|889.8|890|889.8|890.4|889.8|890|889.8|1341
1637935480000|2021-11-26 14:04:40|890.2|890|890.2|889.8|890.4|890|890.2|889.8|1262
1637935500000|2021-11-26 14:05:00|890|889.6|890|889.6|890.2|889.8|889.8|889.6|4645
1637935510000|2021-11-26 14:05:10|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1637935530000|2021-11-26 14:05:30|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1637935540000|2021-11-26 14:05:40|890.2|889.8|890.6|890.2|890.6|890.2|890.2|889.8|5548
1637935550000|2021-11-26 14:05:50|890.8|890.4|891|890.6|891.2|890.8|890.8|890.4|2693
1637935560000|2021-11-26 14:06:00|891.2|890.8|890.6|890.2|891.2|890.8|890.6|890.2|2754
1637935590000|2021-11-26 14:06:30|890.8|890.4|891.4|890.8|891.4|891|890.8|890.2|7291
1637935600000|2021-11-26 14:06:40|891.2|891|891.4|891|891.4|891|891.2|890.8|1186
1637935610000|2021-11-26 14:06:50|891.2|890.8|890.8|890.4|891.2|890.8|890.8|890.4|6828
1637935640000|2021-11-26 14:07:20|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890.2|1748
1637935660000|2021-11-26 14:07:40|891|890.4|890.6|890.2|891|890.6|890.4|890.2|13579
1637935670000|2021-11-26 14:07:50|890.4||890.4||890.4||890.4||0
1637935680000|2021-11-26 14:08:00|890.2|890|890.2|889.8|890.4|890|890.2|889.8|1790
1637935690000|2021-11-26 14:08:10|890.4|889.6|890|889.6|890.4|889.6|890|889.6|2646
1637935700000|2021-11-26 14:08:20|889.8||889.8||890||889.8||0
1637935710000|2021-11-26 14:08:30|889.6|889.4|889.6|889.2|889.8|889.4|889.4|889.2|4057
1637935720000|2021-11-26 14:08:40|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.4|0
1637935730000|2021-11-26 14:08:50|889.6||889.8||889.8||889.6||0
1637935740000|2021-11-26 14:09:00|890|889.6|890.6|890.2|890.6|890.2|890|889.4|12464
1637935750000|2021-11-26 14:09:10|890.4|890|890.4|890|890.4|890|890.4|890|0
1637935770000|2021-11-26 14:09:30|890.6|890.2|890.8|890.4|890.8|890.4|890.4|890.2|615
1637935780000|2021-11-26 14:09:40|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|818
1637935790000|2021-11-26 14:09:50|890.6|890.2|890.6|890.2|890.8|890.2|890.6|890.2|1
1637935800000|2021-11-26 14:10:00|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|600
1637935830000|2021-11-26 14:10:30|891|890.6|891|890.8|891|890.8|891|890.4|3229
1637935840000|2021-11-26 14:10:40|891.2|891|891.6|891.2|891.6|891.2|891.2|891|550
1637935850000|2021-11-26 14:10:50|891.8|891.4|891.8|891.6|891.8|891.6|891.6|891.2|219
1637935860000|2021-11-26 14:11:00|891.6|891.4|891.6|891.2|891.8|891.6|891.4|891.2|3538
1637935870000|2021-11-26 14:11:10|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.2|386
1637935890000|2021-11-26 14:11:30|891.6|891.2|891.6|891.2|891.8|891.2|891.4|891.2|2462
1637935900000|2021-11-26 14:11:40|891.8|891.4|891.8|891.6|891.8|891.6|891.8|891.4|1448
1637935910000|2021-11-26 14:11:50||891.4||891.4||891.4||891.4|1621
1637935920000|2021-11-26 14:12:00|891.6|891.2|891.6|891.2|891.8|891.4|891.6|891.2|1549
1637935930000|2021-11-26 14:12:10|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|0
1637935940000|2021-11-26 14:12:20|891.8|891.4|891.2|891|891.8|891.4|891.2|890.8|3406
1637935950000|2021-11-26 14:12:30|891|890.8|891.2|890.8|891.2|890.8|891|890.8|101
1637935980000|2021-11-26 14:13:00|891|890.6|890.6|890.2|891|890.6|890.6|890.2|8452
1637935990000|2021-11-26 14:13:10|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|0
1637936000000|2021-11-26 14:13:20|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|2021
1637936020000|2021-11-26 14:13:40|890.8|890.4|891.6|891.2|891.6|891.2|890.8|890.4|6630
1637936030000|2021-11-26 14:13:50|891.4|891|891.4|891|891.4|891|891.4|891|0
1637936040000|2021-11-26 14:14:00|891.2|890.8|891|890.6|891.4|891|891|890.6|3780
1637936060000|2021-11-26 14:14:20|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|2352
1637936070000|2021-11-26 14:14:30|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1637936080000|2021-11-26 14:14:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|265
1637936090000|2021-11-26 14:14:50|890.4|890.4|890.6|890.2|890.6|890.4|890.4|890.2|526
1637936100000|2021-11-26 14:15:00||890.4||890.4||890.4||890.2|0
1637936110000|2021-11-26 14:15:10||890.2||890.4||890.4||890.2|0
1637936120000|2021-11-26 14:15:20|890.8|890.6|891|890.6|891|890.6|890.8|890.4|5126
1637936130000|2021-11-26 14:15:30|890.8||891||891||890.8||1502
1637936140000|2021-11-26 14:15:40||890.8||890.6||890.8||890.6|0
1637936160000|2021-11-26 14:16:00|891.2|890.8|891.6|891.2|891.6|891.2|891.2|890.8|2231
1637936170000|2021-11-26 14:16:10|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1637936180000|2021-11-26 14:16:20|891.4|891|891.4|891|891.4|891|891.4|891|1898
1637936190000|2021-11-26 14:16:30|891.2|891.2|891.4|891|891.4|891.2|891.2|891|4902
1637936200000|2021-11-26 14:16:40|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|888
1637936210000|2021-11-26 14:16:50|891.4|891|891.4|891|891.6|891|891.4|891|3792
1637936220000|2021-11-26 14:17:00|891.2|890.8|891.2|890.8|891.2|890.8|891|890.6|3155
1637936230000|2021-11-26 14:17:10|891|890.6|891|890.6|891|890.6|891|890.6|1066
1637936240000|2021-11-26 14:17:20|891.2|890.8|891|890.6|891.2|890.8|891|890.6|500
1637936250000|2021-11-26 14:17:30|891.2||891||891.2||891||0
1637936260000|2021-11-26 14:17:40|891.2|890.8|891.8|891.4|892.4|891.8|891|890.6|22700
1637936270000|2021-11-26 14:17:50|892|891.6|891.8|891.4|892|891.6|891.8|891.4|0
1637936280000|2021-11-26 14:18:00|891.6|891.2|891.8|891.4|892|891.6|891.4|891.2|6367
1637936290000|2021-11-26 14:18:10|892|891.6|891.6|891.2|892|891.6|891.6|891.2|0
1637936300000|2021-11-26 14:18:20|891.8|891|891.4|891|891.8|891.2|891.4|891|281
1637936310000|2021-11-26 14:18:30|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891|0
1637936320000|2021-11-26 14:18:40|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|1039
1637936330000|2021-11-26 14:18:50|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.2|0
1637936340000|2021-11-26 14:19:00||891.2||891.4||891.4||891.2|0
1637936360000|2021-11-26 14:19:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|5920
1637936370000|2021-11-26 14:19:30|891.4|891|891|890.8|891.4|891|891|890.6|8014
1637936380000|2021-11-26 14:19:40|891.2|890.6|890.8|890.4|891.2|890.6|890.6|890.4|4835
1637936400000|2021-11-26 14:20:00|890.6||890.8||890.8||890.6||295
1637936410000|2021-11-26 14:20:10|891|890.6|891|890.6|891|890.8|891|890.6|6182
1637936420000|2021-11-26 14:20:20|891.2|890.8|891.2|890.8|891.4|891|891|890.6|3263
1637936430000|2021-11-26 14:20:30|891.4|891|891.4|891|891.4|891.2|891.2|890.8|1213
1637936440000|2021-11-26 14:20:40||891.2||891||891.2||891|0
1637936460000|2021-11-26 14:21:00|891.2||891.4||891.4||891.2||0
1637936470000|2021-11-26 14:21:10|891.2|890.8|890.8|890.4|891.2|890.8|890.6|890.2|6290
1637936490000|2021-11-26 14:21:30|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|543
1637936500000|2021-11-26 14:21:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1637936520000|2021-11-26 14:22:00|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|2043
1637936540000|2021-11-26 14:22:20|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|0
1637936550000|2021-11-26 14:22:30|890.8|890.4|891.2|890.8|891.2|890.8|890.8|890.4|3507
1637936560000|2021-11-26 14:22:40|891.4|891|891.2|890.8|891.4|891.2|891.2|890.8|4050
1637936570000|2021-11-26 14:22:50|891.4|891|891.2|890.8|891.4|891|891.2|890.8|150
1637936580000|2021-11-26 14:23:00||891||891||891||890.8|0
1637936590000|2021-11-26 14:23:10||890.8||890.8||890.8||890.8|0
1637936600000|2021-11-26 14:23:20||891||890.8||891||890.8|201
1637936620000|2021-11-26 14:23:40|891.4|891|891.4|891.2|891.4|891.2|891.4|891|3921
1637936630000|2021-11-26 14:23:50|891.6|891|891.6|891.2|891.6|891.2|891.6|891|1183
1637936640000|2021-11-26 14:24:00|891.4|891|891.4|891|891.4|891|891.2|891|0
1637936650000|2021-11-26 14:24:10|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|3321
1637936660000|2021-11-26 14:24:20|891.8|891.6|892.2|892|892.2|892|891.8|891.6|5811
1637936670000|2021-11-26 14:24:30|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892|0
1637936680000|2021-11-26 14:24:40|892.4||892.4||892.4||892.4||0
1637936690000|2021-11-26 14:24:50|892.6|892.4|893|892.6|893|892.6|892.6|892.4|3355
1637936700000|2021-11-26 14:25:00|892.8|892.4|892.6|892.2|893|892.4|892.6|892.2|5656
1637936710000|2021-11-26 14:25:10|892.4|892|892.4|892.2|892.4|892.2|892.2|891.8|11982
1637936720000|2021-11-26 14:25:20|892.6|892|892.4|892|892.6|892.2|892.4|892|648
1637936730000|2021-11-26 14:25:30|892.6|892.2|893|892.6|893|892.8|892.4|892|10403
1637936740000|2021-11-26 14:25:40|892.8|892.4|892.6|892.2|892.8|892.4|892.4|892|0
1637936760000|2021-11-26 14:26:00|892.4|892.4|892|891.6|892.4|892.4|892|891.6|9132
1637936770000|2021-11-26 14:26:10|892.2|891.8|892.4|891.8|892.4|892.2|892.2|891.8|2668
1637936780000|2021-11-26 14:26:20|892.2|891.6|892.2|891.6|892.2|891.8|892|891.6|0
1637936790000|2021-11-26 14:26:30|892|891.8|892|891.6|892.2|891.8|892|891.6|2114
1637936800000|2021-11-26 14:26:40|892.2|891.8|892|891.6|892.2|891.8|891.8|891.6|677
1637936810000|2021-11-26 14:26:50|892.2|891.8|892.2|892|892.2|892|892|891.6|0
1637936820000|2021-11-26 14:27:00|892|891.8|892.4|892|892.4|892|892|891.6|5524
1637936830000|2021-11-26 14:27:10|892.2|891.8|891.8|891.4|892.2|891.8|891.6|891.4|4029
1637936840000|2021-11-26 14:27:20|891.6|891.6|891.6|891.4|891.6|891.6|891.6|891.4|622
1637936850000|2021-11-26 14:27:30||891.2||891.2||891.2||891.2|0
1637936860000|2021-11-26 14:27:40|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1637936870000|2021-11-26 14:27:50|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1637936880000|2021-11-26 14:28:00|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|2000
1637936890000|2021-11-26 14:28:10||891.4||891.2||891.4||891.2|0
1637936920000|2021-11-26 14:28:40|891.8|891.4|891.8|891.6|891.8|891.6|891.8|891.4|7038
1637936930000|2021-11-26 14:28:50|892|891.8|892|891.6|892.2|891.8|892|891.6|9488
1637936940000|2021-11-26 14:29:00|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.6|2789
1637936950000|2021-11-26 14:29:10|892.4|892|892.4|892|892.4|892|892.2|891.8|0
1637936960000|2021-11-26 14:29:20|892.2|892.2|892.2|891.8|892.4|892.2|892.2|891.8|562
1637936970000|2021-11-26 14:29:30|892|891.6|892.4|892|892.4|892.2|891.6|891.4|10771
1637936980000|2021-11-26 14:29:40|892.2|891.8|892.4|892|892.4|892|892.2|891.8|0
1637936990000|2021-11-26 14:29:50|892.2|891.8|892|891.6|892.4|892|892|891.6|8768
1637937000000|2021-11-26 14:30:00|891.8|891.4|889.8|889.4|891.8|891.4|889|888.8|110720
1637937010000|2021-11-26 14:30:10|889.6|889.2|888.8|888.4|890|889.6|888.4|888.2|71674
1637937020000|2021-11-26 14:30:20|889|888.6|889|888.6|889.2|889|889|888.6|4066
1637937030000|2021-11-26 14:30:30|889.2|888.4|888.8|888.2|889.2|888.4|888.4|888|1623
1637937040000|2021-11-26 14:30:40|889|888.4|888.6|888.2|889|888.6|888.6|888.2|1547
1637937050000|2021-11-26 14:30:50|888.4|888|886.8|886.2|888.4|888|886.4|886.2|51236
1637937060000|2021-11-26 14:31:00|886.6|886.4|889.2|888.8|889.2|889|886.6|886.4|56573
1637937070000|2021-11-26 14:31:10|889.4|889|889.6|889.2|889.8|889.4|889.2|888.8|5845
1637937080000|2021-11-26 14:31:20|889.8||889.6||889.8||889.6||175
1637937090000|2021-11-26 14:31:30|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|8367
1637937100000|2021-11-26 14:31:40|889.8|889.4|889.4|889|890|889.6|889.2|888.8|27337
1637937110000|2021-11-26 14:31:50|889.6|889.2|889|888.4|889.6|889.4|888|887.4|32565
1637937120000|2021-11-26 14:32:00|888.8|888.2|889|888.6|889|888.6|887.8|887.4|30615
1637937130000|2021-11-26 14:32:10|889.2|888.8|889|888.6|889.4|888.8|889|888.6|3006
1637937140000|2021-11-26 14:32:20|889.2|888.8|889.6|889.4|889.8|889.4|889|888.6|14212
1637937150000|2021-11-26 14:32:30|889.8|889.2|889.6|889.2|890|889.4|889.4|889.2|0
1637937160000|2021-11-26 14:32:40|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|1831
1637937170000|2021-11-26 14:32:50|889.4|889|889.4|889|889.6|889|889.2|888.8|3287
1637937180000|2021-11-26 14:33:00|889.6|888.8|887.8|887.6|889.6|889|887.8|887.6|17050
1637937190000|2021-11-26 14:33:10|888|887.4|888|887.6|888.2|888|887.8|887.2|6408
1637937200000|2021-11-26 14:33:20|888.2|887.4|888.2|888|888.2|888|888.2|887.4|4392
1637937210000|2021-11-26 14:33:30|888.4|888.2|889.6|889.2|890|889.6|888.4|888|11151
1637937220000|2021-11-26 14:33:40|889.4|889|889|888.6|889.4|889|888.8|888.4|12670
1637937230000|2021-11-26 14:33:50|889.2|888.8|889.6|889.2|889.6|889.2|889.2|888.8|3099
1637937240000|2021-11-26 14:34:00|889.8|889.4|889.2|888.8|890|889.6|889.2|888.8|6052
1637937250000|2021-11-26 14:34:10|889|888.6|888.8|888.4|889.2|888.6|888.8|888.4|9779
1637937260000|2021-11-26 14:34:20|889.2|888.6|889|888.6|889.2|888.8|889|888.4|16348
1637937270000|2021-11-26 14:34:30|888.8|888.4|888.6|888.2|889|888.6|888.6|888|13794
1637937280000|2021-11-26 14:34:40|888.8|888.4|888.2|887.8|888.8|888.4|887.8|887.4|29011
1637937290000|2021-11-26 14:34:50|888|887.6|887.6|887.2|888|887.6|887.6|887.2|722
1637937300000|2021-11-26 14:35:00|887.4|887|889.2|888.8|889.2|888.8|887.4|887|10912
1637937310000|2021-11-26 14:35:10|889.4|889|889|888.6|889.6|889.2|888.4|888|1059
1637937320000|2021-11-26 14:35:20|889.2|888.4|889|888.6|889.2|888.6|888.6|888.2|354
1637937330000|2021-11-26 14:35:30|888.8|888.4|889.4|889|889.8|889.4|888.8|888.4|25383
1637937340000|2021-11-26 14:35:40|889.6|889.2|889|888.8|889.8|889.2|888.6|888.4|10663
1637937350000|2021-11-26 14:35:50|889.2|889|889.2|888.8|889.4|889|889.2|888.8|1098
1637937360000|2021-11-26 14:36:00|889|888.6|888.4|888|889|888.6|888.4|888|5480
1637937370000|2021-11-26 14:36:10|888.2|887.8|888|887.6|888.4|887.8|888|887.6|8974
1637937380000|2021-11-26 14:36:20|888.2|887.8|887.8|887.4|888.2|887.8|887.6|887.2|1710
1637937390000|2021-11-26 14:36:30|888|887.6|887.6|887.2|888.2|887.8|887.4|887.2|5170
1637937400000|2021-11-26 14:36:40|887.8|887|887.6|887.2|887.8|887.4|887.4|887|738
1637937410000|2021-11-26 14:36:50|887.4|887|888|887.6|888|887.6|887.4|887|9194
1637937420000|2021-11-26 14:37:00|888.2|887.8|888|887.6|888.6|888.2|887.8|887.4|6337
1637937430000|2021-11-26 14:37:10|888.2|887.8|888.2|887.8|888.4|888|888|887.8|992
1637937440000|2021-11-26 14:37:20|888.4|888|889.2|888.6|889.2|888.6|888.2|887.8|4738
1637937450000|2021-11-26 14:37:30|889|888.4|888.8|888.4|889|888.6|888.6|888|4583
1637937460000|2021-11-26 14:37:40|888.6|888.2|888.2|887.8|888.6|888.2|888.2|887.8|1185
1637937470000|2021-11-26 14:37:50|888.4|888|888.4|887.8|888.4|888.2|888.2|887.8|666
1637937480000|2021-11-26 14:38:00|888.6|888|889|888.6|889|888.8|888.4|887.8|2665
1637937490000|2021-11-26 14:38:10|889.2|888.4|889.2|888.8|889.4|888.8|888.8|888.4|0
1637937500000|2021-11-26 14:38:20|889.4|889|889.4|889|889.4|889|889.2|888.8|1
1637937510000|2021-11-26 14:38:30|889.6|889.2|889.4|889|889.6|889.2|889.4|889|100
1637937520000|2021-11-26 14:38:40|889.6|888.8|888.2|887.8|889.6|888.8|888|887.8|17335
1637937530000|2021-11-26 14:38:50|888.4|887.6|888|887.6|888.4|887.8|888|887.6|0
1637937540000|2021-11-26 14:39:00|888.2|887.8|887.4|886.8|888.2|887.8|887.2|886.8|9591
1637937550000|2021-11-26 14:39:10|887.6|887|887.4|887|887.6|887|887.2|886.8|2929
1637937560000|2021-11-26 14:39:20|887.6|887.2|887.6|887.2|887.8|887.6|887.4|887|3706
1637937570000|2021-11-26 14:39:30|887.4|887|886.8|886.4|887.6|887|886.8|886.2|4177
1637937580000|2021-11-26 14:39:40|886.6|886.2|886.8|886.4|886.8|886.6|886.4|886|16470
1637937590000|2021-11-26 14:39:50|886.6|886.2|886.8|886.4|887|886.6|886.6|886|2080
1637937600000|2021-11-26 14:40:00|886.6|886.2|886.8|886.4|887|886.6|886.4|886|4051
1637937610000|2021-11-26 14:40:10|886.6|886.2|886.4|886|886.6|886.2|886.4|886|4669
1637937620000|2021-11-26 14:40:20|886.6|886.2|885.2|884.8|886.6|886.2|884.6|884.4|146211
1637937630000|2021-11-26 14:40:30|885|884.6|885.4|885|885.4|885|885|884.6|6735
1637937640000|2021-11-26 14:40:40|885.2|885.2|885.8|885.4|886|885.4|885.2|884.8|12883
1637937650000|2021-11-26 14:40:50|886|885.6|885.8|885.4|886.2|885.6|885.8|885.4|0
1637937660000|2021-11-26 14:41:00|885.6|885.2|885.4|885|885.8|885.4|885.2|884.8|37412
1637937670000|2021-11-26 14:41:10|885.6|885.2|885.4|885|885.8|885.6|885.2|884.8|11709
1637937680000|2021-11-26 14:41:20|885.2|884.8|884.6|884.2|885.4|884.8|884.6|884.2|2291
1637937690000|2021-11-26 14:41:30|884.4|884|884.4|884|884.4|884|884.2|883.6|6857
1637937700000|2021-11-26 14:41:40|884.6|884.2|885|884.4|885.4|885|884.6|884|12984
1637937710000|2021-11-26 14:41:50|884.8|884.6|885.2|884.8|885.2|884.8|884.8|884.6|887
1637937720000|2021-11-26 14:42:00|885|884.6|885.2|884.6|885.2|884.8|884.6|884.2|11203
1637937730000|2021-11-26 14:42:10|885.4|884.8|885.6|885|885.6|885|885.4|884.8|2971
1637937740000|2021-11-26 14:42:20|885.8|885.2|885.6|885.2|885.8|885.4|885.4|885|8052
1637937750000|2021-11-26 14:42:30|885.4|885|885|884.6|885.6|885|884.8|884.2|20696
1637937760000|2021-11-26 14:42:40|884.8|884.4|884.6|884|884.8|884.4|884.4|884|3017
1637937770000|2021-11-26 14:42:50|884.4|884.2|884.4|884|884.6|884.2|884.4|884|1408
1637937780000|2021-11-26 14:43:00|884.6||884.4||884.6||884.4||0
1637937790000|2021-11-26 14:43:10|884.6|883.8|884.6|884.2|884.6|884.2|884.2|883.8|561
1637937800000|2021-11-26 14:43:20|884.4|884|884.6|884|884.6|884.2|884.4|884|0
1637937810000|2021-11-26 14:43:30|884.8|884.2|884.8|884.4|885|884.6|884.6|884.2|2470
1637937820000|2021-11-26 14:43:40|885|884.6|885.4|885|885.8|885.4|885|884.6|10359
1637937830000|2021-11-26 14:43:50|885.2|884.8|885|884.6|885.2|884.8|885|884.6|2
1637937840000|2021-11-26 14:44:00|885.2|884.8|885.4|885|885.4|885|885|884.6|0
1637937850000|2021-11-26 14:44:10|885.6|885.2|885.4|885|885.8|885.2|885.4|885|0
1637937860000|2021-11-26 14:44:20|885.2|884.8|885.6|885.4|886.2|885.8|884.8|884.6|133108
1637937870000|2021-11-26 14:44:30|885.2|885.2|885.6|885.2|885.6|885.2|885.2|884.8|9406
1637937880000|2021-11-26 14:44:40|885.4|885|885.6|885|885.6|885.2|885.4|884.8|1
1637937890000|2021-11-26 14:44:50|885.4|884.8|885|884.4|885.4|884.8|884.6|884.4|11044
1637937900000|2021-11-26 14:45:00|884.8|884.2|884.6|884|884.8|884.2|884.6|884|1000
1637937910000|2021-11-26 14:45:10|884.4|884.2|884.4|884|884.6|884.2|884.4|884|0
1637937920000|2021-11-26 14:45:20|884.6|883.8|883.8|883.4|884.6|883.8|883.6|883.2|12757
1637937930000|2021-11-26 14:45:30|884|883.6|884|883.4|884|883.6|884|883.4|1693
1637937940000|2021-11-26 14:45:40|883.8|883.6|883.8|883.4|883.8|883.6|883.4|883|11051
1637937950000|2021-11-26 14:45:50|884|883.6|884.2|883.6|884.2|883.8|883.8|883.6|12355
1637937960000|2021-11-26 14:46:00|884|883.8|884.2|883.6|884.2|883.8|884|883.6|0
1637937970000|2021-11-26 14:46:10|884|883.4|884.2|883.6|884.2|883.6|884|883.4|0
1637937980000|2021-11-26 14:46:20||883.8||883.8||883.8||883.8|0
1637937990000|2021-11-26 14:46:30|884.4|884|884.6|884.2|884.6|884.4|884.2|883.8|6797
1637938000000|2021-11-26 14:46:40|884.4|884|883.6|883.2|884.4|884|883.6|883.2|16386
1637938010000|2021-11-26 14:46:50||883.4||883.2||883.4||883.2|0
1637938020000|2021-11-26 14:47:00|883.4|883.4|883.4|883|883.6|883.4|883.4|883|5469
1637938030000|2021-11-26 14:47:10|883.2|883.2|883.4|883|883.6|883.2|883.2|883|15151
1637938040000|2021-11-26 14:47:20|883.6|883.2|883.8|883.4|884|883.6|883.4|883.2|15322
1637938050000|2021-11-26 14:47:30|884|883.2|883.6|883.2|884|883.2|883.6|883.2|2034
1637938060000|2021-11-26 14:47:40|883.4|883|882.4|882|883.4|883|882.2|881.8|166926
1637938070000|2021-11-26 14:47:50|882.2|882.2|882.6|882|882.6|882.2|882.2|882|19410
1637938080000|2021-11-26 14:48:00|882.8|882.2|883|882.6|883.2|882.6|882.8|882.2|2305
1637938090000|2021-11-26 14:48:10|882.8|882.4|883.2|882.6|883.2|882.6|882.8|882.2|1
1637938100000|2021-11-26 14:48:20|883|882.8|883|882.6|883.4|883|882.8|882.2|9680
1637938110000|2021-11-26 14:48:30|883.2|882.8|883|882.6|883.2|882.8|882.6|882.2|2288
1637938120000|2021-11-26 14:48:40|882.8|882.4|883|882.6|883|882.6|882.6|882.2|3925
1637938130000|2021-11-26 14:48:50|883.2|882.8|883|882.6|883.2|882.8|883|882.6|887
1637938140000|2021-11-26 14:49:00|882.8|882.4|883|882.6|883.2|882.6|882.8|882.4|14544
1637938150000|2021-11-26 14:49:10|882.8||882.8||883||882.8||5439
1637938160000|2021-11-26 14:49:20|883|882.8|882.4|882|883.2|882.8|882.2|882|33689
1637938170000|2021-11-26 14:49:30|882.2|882.2|883.8|883.2|883.8|883.2|882.2|882|79823
1637938180000|2021-11-26 14:49:40|883.6|883|883.4|883|883.6|883.2|883.4|883|7483
1637938190000|2021-11-26 14:49:50|883.2|882.8|883.2|882.8|883.6|883.4|882.8|882.4|143718
1637938200000|2021-11-26 14:50:00|883.4|883|883.6|883.2|883.8|883.4|883.4|883|6953
1637938210000|2021-11-26 14:50:10|883.4|883|883.2|882.8|883.4|883|883|882.6|7141
1637938220000|2021-11-26 14:50:20|883.4|882.6|883.6|883.2|883.8|883.2|883.2|882.6|967
1637938230000|2021-11-26 14:50:30|883.8|883.4|883.6|883.2|883.8|883.4|883.6|883.2|0
1637938240000|2021-11-26 14:50:40|883.4|883.4|884.2|883.6|884.2|883.6|883.4|883.2|37685
1637938250000|2021-11-26 14:50:50|884.4|883.8|884|883.6|884.4|883.8|884|883.6|3000
1637938260000|2021-11-26 14:51:00|884.2|884|884|883.4|884.4|884|883.6|883.2|10361
1637938270000|2021-11-26 14:51:10|883.8|883.6|883.4|883|883.8|883.6|883.4|883|3081
1637938280000|2021-11-26 14:51:20|883.2|882.8|883|882.6|883.4|883|883|882.6|7274
1637938290000|2021-11-26 14:51:30|883.2|882.8|883.8|883.4|883.8|883.4|883.2|882.8|5591
1637938300000|2021-11-26 14:51:40|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|1078
1637938310000|2021-11-26 14:51:50|884|883.6|884|883.4|884|883.8|883.8|883.4|1725
1637938320000|2021-11-26 14:52:00|883.8|883.2|883.6|883.2|883.8|883.2|883.4|883|1585
1637938340000|2021-11-26 14:52:20|883.4|883|882.8|882.4|883.4|883|882.8|882.4|12664
1637938370000|2021-11-26 14:52:50|882.6|882.2|882.6|882.2|882.8|882.2|882.4|882|2211
1637938380000|2021-11-26 14:53:00|882.8|882|882.6|882.2|882.8|882.2|882.4|882|0
1637938410000|2021-11-26 14:53:30|882.8|882.4|884|883.4|884|883.6|882.8|882.4|16339
1637938420000|2021-11-26 14:53:40|883.8|883.2|883.8|883.4|883.8|883.4|883.6|883.2|0
1637938430000|2021-11-26 14:53:50|883.6|883.2|882.8|882.6|883.6|883.4|882.8|882.4|1306
1637938440000|2021-11-26 14:54:00||882.4||882.4||882.4||882.4|0
1637938450000|2021-11-26 14:54:10|882.6|882.2|882.8|882.4|883|882.6|882.6|882.2|3413
1637938460000|2021-11-26 14:54:20|883|882.6|883|882.4|883|882.6|882.8|882.4|848
1637938470000|2021-11-26 14:54:30|882.8|882.6|883|882.6|883|882.6|882.8|882.4|1450
1637938480000|2021-11-26 14:54:40|883.2|882.4|883.8|883.2|883.8|883.2|883.2|882.4|13844
1637938490000|2021-11-26 14:54:50|883.6|883|883.6|883.2|884|883.4|883.2|883|15755
1637938500000|2021-11-26 14:55:00|883.4|883|883.2|882.8|883.4|883|883|882.6|3556
1637938510000|2021-11-26 14:55:10|883||883||883.2||883||57
1637938520000|2021-11-26 14:55:20|882.8|882.6|882.4|882|882.8|882.6|882.2|882|6041
1637938530000|2021-11-26 14:55:30|882.6|882.4|882.4|882|882.6|882.4|882.4|882|5000
1637938540000|2021-11-26 14:55:40|882.6|882.2|883.2|882.8|883.4|882.8|882.6|882|6963
1637938550000|2021-11-26 14:55:50|883.4|882.6|883.4|883|883.4|883|883.4|882.6|0
1637938560000|2021-11-26 14:56:00|883.6|883.2|884|883.6|884.2|883.8|883.6|883.2|4937
1637938570000|2021-11-26 14:56:10|884.2|883.8|884.2|883.6|884.6|884.2|884|883.6|0
1637938580000|2021-11-26 14:56:20|884.4|883.8|883.4|883|884.4|884|883.4|883|9218
1637938590000|2021-11-26 14:56:30|883.6||883.4||883.6||883.4||0
1637938600000|2021-11-26 14:56:40|883.6|883.2|884|883.6|884|883.6|883.6|883.2|0
1637938610000|2021-11-26 14:56:50|884.2|883.8|884.6|884.2|884.6|884.2|884.2|883.6|4243
1637938620000|2021-11-26 14:57:00|884.8|884.4|885|884.4|885.2|884.8|884.8|884.4|443
1637938630000|2021-11-26 14:57:10|884.8|884.6|885|884.6|885|884.6|884.8|884.4|0
1637938640000|2021-11-26 14:57:20|885.2|884.8|884.8|884.2|885.2|885|884.6|884.2|4421
1637938650000|2021-11-26 14:57:30|884.6|884.4|884.2|883.6|884.8|884.4|884.2|883.6|7930
1637938660000|2021-11-26 14:57:40|884|883.8|884.4|884|884.4|884|884|883.8|7645
1637938670000|2021-11-26 14:57:50|884.2|883.8|884|883.6|884.2|883.8|884|883.6|2303
1637938680000|2021-11-26 14:58:00|884.2|883.8|884.4|884|884.4|884.2|884.2|883.6|201
1637938690000|2021-11-26 14:58:10|884.2|883.8|884.2|883.6|884.2|883.8|884|883.6|7770
1637938700000|2021-11-26 14:58:20|884|883.4|884|883.6|884|883.6|883.8|883.2|8981
1637938710000|2021-11-26 14:58:30|884.2|883.8|885.4|885|885.4|885|884.2|883.8|6251
1637938720000|2021-11-26 14:58:40|885.6|885.2|885.6|885.2|885.8|885.4|885.6|885|866
1637938730000|2021-11-26 14:58:50|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|0
1637938740000|2021-11-26 14:59:00|885.4|885|885|884.6|885.4|885|885|884.4|1927
1637938750000|2021-11-26 14:59:10|885.2|884.4|884.8|884.4|885.2|884.6|884.8|884.4|0
1637938760000|2021-11-26 14:59:20|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884|7287
1637938770000|2021-11-26 14:59:30||884.4||884.2||884.4||884.2|1452
1637938780000|2021-11-26 14:59:40|884.4|884|884.4|884.2|884.4|884.2|884.4|884|2318
1637938790000|2021-11-26 14:59:50|884.8|884.4|884.8|884.4|885|884.6|884.6|884.4|2180
1637938800000|2021-11-26 15:00:00|884.4|884.2|884.2|883.8|884.6|884.2|884|883.8|11733
1637938810000|2021-11-26 15:00:10|884|884|884.6|884|885|884.6|884|884|2677
1637938820000|2021-11-26 15:00:20|884.8|884.2|884.4|884|885|884.6|884.4|884|1546
1637938830000|2021-11-26 15:00:30|884.6|884.2|884.8|884.2|884.8|884.4|884.6|884.2|332
1637938840000|2021-11-26 15:00:40|885|884.4|886.2|885.8|886.2|885.8|885|884.4|12108
1637938850000|2021-11-26 15:00:50|886|885.6|885.8|885.4|886.6|886.2|885.8|885.4|908
1637938860000|2021-11-26 15:01:00|886|885.6|886.6|886|886.6|886.4|886|885.6|5189
1637938870000|2021-11-26 15:01:10|886.4|885.8|886.4|886|886.6|886.2|886.2|885.8|455
1637938880000|2021-11-26 15:01:20|886.6|886.2|886.4|886|886.6|886.2|886.4|886|0
1637938890000|2021-11-26 15:01:30|886.6|886.2|886|885.6|886.6|886.2|885.8|885.6|10620
1637938900000|2021-11-26 15:01:40|886.2|885.8|886.4|886|886.6|886.2|886|885.4|34360
1637938910000|2021-11-26 15:01:50|886.6|885.8|886.6|886|886.6|886.4|886.6|885.8|1127
1637938920000|2021-11-26 15:02:00|886.4|886.2|886.4|886|886.6|886.2|886.4|885.8|0
1637938930000|2021-11-26 15:02:10|886.2|885.8|886.2|885.8|886.2|886|886.2|885.8|0
1637938950000|2021-11-26 15:02:30|886|885.6|886|885.6|886|885.6|886|885.4|0
1637938960000|2021-11-26 15:02:40|885.8|885.8|886.2|885.8|886.2|885.8|885.8|885.6|2048
1637938970000|2021-11-26 15:02:50|886|885.6|886|885.6|886.2|885.8|885.6|885.4|9496
1637938980000|2021-11-26 15:03:00||885.4||885.6||885.6||885.4|0
1637938990000|2021-11-26 15:03:10|885.8|885.4|885.6|885|886|885.4|885.4|885|7808
1637939000000|2021-11-26 15:03:20|885.4|884.8|885.2|884.8|885.6|884.8|885|884.6|2371
1637939010000|2021-11-26 15:03:30|885.4|885|885.6|885|885.6|885.2|885.4|884.8|2446
1637939020000|2021-11-26 15:03:40|885.4|884.8|885.2|884.8|885.6|885|885.2|884.8|6
1637939030000|2021-11-26 15:03:50|885|885|885.6|885.2|885.8|885.6|885|884.8|8227
1637939040000|2021-11-26 15:04:00|885.8|885.4|885.8|885.4|886.2|885.8|885.8|885.2|18041
1637939050000|2021-11-26 15:04:10|886|885.6|886.2|885.8|886.2|886|886|885.4|12041
1637939060000|2021-11-26 15:04:20|886|885.6|886|885.6|886.2|886|886|885.6|11918
1637939070000|2021-11-26 15:04:30|885.8|885.8|885.8|885.4|886|885.8|885.6|885.4|5099
1637939080000|2021-11-26 15:04:40|886|885.6|886|885.6|886|885.6|885.8|885.4|3058
1637939090000|2021-11-26 15:04:50|885.8|885.4|885.2|884.8|885.8|885.4|885|884.6|10986
1637939100000|2021-11-26 15:05:00|885.4|885|885.4|885|885.4|885|885.2|884.8|2694
1637939110000|2021-11-26 15:05:10|885.2||885.2||885.2||885.2||434
1637939120000|2021-11-26 15:05:20|885.4|884.8|884.8|884.6|885.4|884.8|884.8|884.4|6652
1637939130000|2021-11-26 15:05:30|885|884.4|885|884.6|885|884.8|885|884.4|4545
1637939140000|2021-11-26 15:05:40|885.2|884.8|885.6|885.4|885.6|885.4|885.2|884.6|3702
1637939150000|2021-11-26 15:05:50|885.8|885.6|886.2|885.8|886.4|886|885.8|885.6|2996
1637939160000|2021-11-26 15:06:00|886.4|886|886.2|885.8|886.6|886.2|885.6|885.4|10678
1637939170000|2021-11-26 15:06:10|886|885.6|885.6|885.2|886|885.6|885.6|885.2|7177
1637939180000|2021-11-26 15:06:20|885.8|885.4|885.8|885.4|886|885.4|885.6|885.2|404
1637939190000|2021-11-26 15:06:30|885.6|885.2|886.2|885.6|886.2|885.6|885.6|885.2|14072
1637939200000|2021-11-26 15:06:40|886|885.4|885.4|885|886|885.4|885.4|885|5205
1637939210000|2021-11-26 15:06:50|885.2|884.8|885|884.6|885.2|885|885|884.6|2129
1637939220000|2021-11-26 15:07:00|885.2|884.8|886|885.6|886.2|885.8|885.2|884.8|12979
1637939230000|2021-11-26 15:07:10|885.8|885.4|885.4|885.2|886|885.6|885.4|885.2|14398
1637939240000|2021-11-26 15:07:20|885.6|885|885.2|884.8|885.8|885.4|885.2|884.8|7504
1637939250000|2021-11-26 15:07:30|885|884.6|884.8|884.4|885.2|884.8|884.8|884.2|3919
1637939260000|2021-11-26 15:07:40|885|884.6|884.8|884.6|885|884.6|884.8|884.6|1100
1637939270000|2021-11-26 15:07:50|885|884.8|885.2|884.8|885.2|884.8|885|884.8|1127
1637939280000|2021-11-26 15:08:00|885|885|885.4|885|885.4|885.2|885|884.8|5306
1637939290000|2021-11-26 15:08:10|885.6|885.2|886.4|886|886.4|886|885.6|885|15268
1637939300000|2021-11-26 15:08:20|886.2|885.8|886.2|885.8|886.2|886|886.2|885.8|10998
1637939310000|2021-11-26 15:08:30|886|885.6|885.8|885.4|886|885.6|885.6|885.4|6193
1637939320000|2021-11-26 15:08:40|885.6|885.2|885.2|884.8|885.6|885.2|885.2|884.8|6491
1637939330000|2021-11-26 15:08:50|885|885|885.2|884.8|885.2|885|885|884.6|4945
1637939340000|2021-11-26 15:09:00|885.4|885|886|885.6|886.6|886.2|885.4|885|13901
1637939350000|2021-11-26 15:09:10|886.2|885.8|885.6|885.2|886.2|885.8|885.4|885.2|1906
1637939360000|2021-11-26 15:09:20|885.8|885.4|886.4|886|886.6|886.2|885.8|885.4|10890
1637939380000|2021-11-26 15:09:40|886.6|886.2|886.8|886.4|886.8|886.6|886.6|886|4016
1637939390000|2021-11-26 15:09:50|886.6|886.2|886.4|886|886.6|886.2|886.4|886|2284
1637939400000|2021-11-26 15:10:00|886.2|885.8|886.4|886|886.6|886.4|886|885.6|7958
1637939410000|2021-11-26 15:10:10|886.2|885.8|886.4|886|886.4|886.2|886|885.8|5663
1637939420000|2021-11-26 15:10:20|886.6|886.2|886.6|886.2|886.8|886.4|886.4|886|2327
1637939430000|2021-11-26 15:10:30|886.4|886|886|885.6|886.6|886|886|885.6|7190
1637939440000|2021-11-26 15:10:40|886.2|885.8|886.2|885.8|886.4|886|886|885.6|3807
1637939450000|2021-11-26 15:10:50|886.4|886|886.6|886.4|886.6|886.4|886.4|886|2841
1637939460000|2021-11-26 15:11:00|886.8|886.6|886.8|886.4|887|886.6|886.8|886.4|6957
1637939470000|2021-11-26 15:11:10|887|886.6|886.6|886.2|887|886.6|886.4|886|3196
1637939480000|2021-11-26 15:11:20|886.8|886.4|886.8|886.4|887|886.6|886.6|886|4596
1637939490000|2021-11-26 15:11:30|886.6|886.2|886.6|886.2|886.8|886.6|886.6|886.2|5955
1637939500000|2021-11-26 15:11:40|886.8|886.4|887|886.6|887.2|887|886.8|886.4|7055
1637939510000|2021-11-26 15:11:50|886.8|886.8|886.4|886|887|886.8|886.2|886|6480
1637939520000|2021-11-26 15:12:00|886.2|885.8|886.4|886|886.4|886|886|885.8|3877
1637939530000|2021-11-26 15:12:10|886.2|886.2|886.2|886|886.2|886.2|886.2|886|684
1637939540000|2021-11-26 15:12:20|886.4|886.2|886.4|886|886.4|886.2|886.4|886|0
1637939550000|2021-11-26 15:12:30|886.2|885.8|885.8|885.4|886.2|885.8|885.8|885.4|8188
1637939560000|2021-11-26 15:12:40|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|671
1637939580000|2021-11-26 15:13:00|885.4|885|885.4|885|885.6|885|885.4|885|6343
1637939590000|2021-11-26 15:13:10|885.2|884.8|885.2|884.8|885.2|884.8|885|884.6|16296
1637939600000|2021-11-26 15:13:20|885.4|885|885.8|885.4|886|885.6|885.4|885|10553
1637939610000|2021-11-26 15:13:30|886|885.6|885.6|885.2|886|885.6|885.4|885|166
1637939620000|2021-11-26 15:13:40|885.4|885|885|884.6|885.6|885.2|884.8|884.4|9109
1637939630000|2021-11-26 15:13:50|884.8|884.4|884.6|884.2|884.8|884.4|884.6|884.2|1216
1637939640000|2021-11-26 15:14:00|884.8|884.4|884.8|884.4|885|884.6|884.4|884.2|4089
1637939650000|2021-11-26 15:14:10|885|884.6|885.6|885.2|885.8|885.4|884.8|884.4|9441
1637939660000|2021-11-26 15:14:20|885.8|885.4|885.2|885|885.8|885.4|885.2|884.8|7775
1637939670000|2021-11-26 15:14:30|885.4||885.4||885.6||885.4||0
1637939680000|2021-11-26 15:14:40|885.2|885.2|885.6|885.2|885.6|885.2|885.2|885|1463
1637939690000|2021-11-26 15:14:50|885.8|885.4|885.6|885|885.8|885.4|885.4|885|1436
1637939700000|2021-11-26 15:15:00|885.4|885.2|885.2|885|885.6|885.2|885.2|884.8|4390
1637939710000|2021-11-26 15:15:10|885.4|885.2|885|884.6|885.6|885.4|884.8|884.4|6784
1637939720000|2021-11-26 15:15:20|884.8|884.4|884.4|884|884.8|884.6|884.4|884|1674
1637939730000|2021-11-26 15:15:30|884.2|883.8|884.2|883.8|884.2|883.8|883.8|883.6|16390
1637939740000|2021-11-26 15:15:40||884||884||884||884|0
1637939750000|2021-11-26 15:15:50|884.4|884.2|884.2|883.8|884.4|884.2|884.2|883.8|3207
1637939760000|2021-11-26 15:16:00|884|883.6|884|883.6|884.2|883.8|883.6|883.4|10542
1637939770000|2021-11-26 15:16:10|884.2|883.8|884.4|884|884.4|884|884.2|883.6|2207
1637939780000|2021-11-26 15:16:20|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|700
1637939790000|2021-11-26 15:16:30|884.4|884|884.4|884|884.4|884|884.4|883.8|1673
1637939800000|2021-11-26 15:16:40|884.2|883.8|884.2|884|884.4|884|884.2|883.8|5375
1637939810000|2021-11-26 15:16:50|884.4|884.2|885.4|885|885.6|885.2|884.2|884|10656
1637939820000|2021-11-26 15:17:00|885.2|885.2|885.8|885.4|885.8|885.6|885.2|885|3922
1637939830000|2021-11-26 15:17:10|885.6|885.2|885.8|885.4|885.8|885.6|885.4|885.2|5719
1637939840000|2021-11-26 15:17:20|885.6|885.2|884.6|884.2|885.6|885.2|884.6|884.2|12230
1637939850000|2021-11-26 15:17:30|884.8|884.4|884.4|884.2|884.8|884.4|884.4|884.2|5070
1637939860000|2021-11-26 15:17:40|884.6|884.4|884.8|884.2|884.8|884.4|884.6|884.2|1712
1637939870000|2021-11-26 15:17:50|885|884.4|884.8|884.4|885|884.6|884.6|884.4|9196
1637939880000|2021-11-26 15:18:00|885|884.6|884.8|884.6|885|884.6|884.8|884.4|331
1637939890000|2021-11-26 15:18:10|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|6584
1637939900000|2021-11-26 15:18:20|884.4|884|884.2|883.6|884.4|884|884|883.6|15952
1637939910000|2021-11-26 15:18:30|884|883.8|884.6|884.2|884.6|884.4|884|883.8|8494
1637939920000|2021-11-26 15:18:40|884.4|884.4|883.8|883.4|884.6|884.4|883.8|883.4|11831
1637939930000|2021-11-26 15:18:50|884|883.6|884.2|883.8|884.2|884|884|883.2|13900
1637939940000|2021-11-26 15:19:00|884|883.6|883.8|883.4|884.2|883.8|883.8|883.4|7386
1637939950000|2021-11-26 15:19:10|884|883.6|884|883.6|884.2|884|884|883.4|19405
1637939960000|2021-11-26 15:19:20|884.2|883.8|884.2|883.8|884.2|883.8|884|883.6|969
1637939970000|2021-11-26 15:19:30|884|883.6|884.6|884.2|884.6|884.2|883.8|883.6|22866
1637939980000|2021-11-26 15:19:40|884.8|884|884.6|884.2|884.8|884.4|884.4|884|1066
1637939990000|2021-11-26 15:19:50|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.2|0
1637940000000|2021-11-26 15:20:00|885|884.2|885|884.6|885|884.6|884.4|884.2|5393
1637940010000|2021-11-26 15:20:10|884.8|884.8|884.8|884.6|885|884.8|884.8|884.4|2646
1637940020000|2021-11-26 15:20:20|885|884.4|884.6|884.2|885|884.4|884.4|884.2|14440
1637940030000|2021-11-26 15:20:30|884.4|884|884.2|883.8|884.6|884|884|883.6|8913
1637940040000|2021-11-26 15:20:40|884.4|884|884.6|884.2|884.6|884.4|884.4|884|1231
1637940050000|2021-11-26 15:20:50|884.8|884.4|884.8|884.4|885|884.6|884.8|884.2|1523
1637940060000|2021-11-26 15:21:00|885|884.6|885|884.6|885|884.6|884.8|884.4|4454
1637940070000|2021-11-26 15:21:10|884.8|884.4|886|885.6|886.2|885.8|884.8|884.4|14501
1637940080000|2021-11-26 15:21:20|886.2|885.8|886.2|885.8|886.2|885.8|886|885.8|0
1637940090000|2021-11-26 15:21:30|886|886|886|885.6|886.4|886|886|885.6|6730
1637940100000|2021-11-26 15:21:40|886.2|885.8|886.4|886.2|886.6|886.2|886.2|885.8|4265
1637940110000|2021-11-26 15:21:50|886.6|886|886.6|886.2|886.6|886.2|886.4|886|1669
1637940120000|2021-11-26 15:22:00|886.4|886|886.4|886|886.4|886|886.4|886|1658
1637940130000|2021-11-26 15:22:10|886.6|886.2|885.8|885.4|886.6|886.4|885.6|885.2|16217
1637940140000|2021-11-26 15:22:20|886|885.6|885.6|885.2|886|885.6|885.6|885.2|500
1637940150000|2021-11-26 15:22:30|885.4|885|885.4|885|885.4|885.2|885.4|885|0
1637940160000|2021-11-26 15:22:40|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885|1
1637940170000|2021-11-26 15:22:50|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|1329
1637940180000|2021-11-26 15:23:00|886|885.6|886.2|886|886.4|886|886|885.6|9753
1637940190000|2021-11-26 15:23:10|886.4|885.8|886.2|885.8|886.4|886|886.2|885.8|3666
1637940200000|2021-11-26 15:23:20||886||885.8||886||885.8|0
1637940210000|2021-11-26 15:23:30|886.4|886|886.8|886.4|887|886.6|886.4|886|6809
1637940220000|2021-11-26 15:23:40|887|886.6|887|886.6|887|886.6|886.8|886.4|0
1637940230000|2021-11-26 15:23:50|887.2|886.8|887.2|886.8|887.2|887|887.2|886.8|1000
1637940240000|2021-11-26 15:24:00|887.6|887|887.6|887.2|887.6|887.4|887.4|887|5177
1637940250000|2021-11-26 15:24:10|887.8|887.4|887.2|886.8|887.8|887.4|887.2|886.8|12029
1637940260000|2021-11-26 15:24:20|887|886.6|887.2|886.8|887.2|886.8|886.8|886.6|10164
1637940270000|2021-11-26 15:24:30|887.4|887|887|886.6|887.4|887|887|886.6|4509
1637940280000|2021-11-26 15:24:40|887.2|886.8|887.2|886.6|887.2|886.8|887.2|886.6|1109
1637940290000|2021-11-26 15:24:50|887|886.4|886.8|886.4|887|886.4|886.8|886.4|8174
1637940300000|2021-11-26 15:25:00|887|886.6|886.6|886.4|887|886.6|886.6|886.4|435
1637940310000|2021-11-26 15:25:10|886.8|886.6|886.8|886.4|887|886.6|886.8|886.4|3454
1637940320000|2021-11-26 15:25:20|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|4316
1637940330000|2021-11-26 15:25:30|886.4|886.4|886.4|886.2|886.6|886.4|886.4|886.2|4284
1637940340000|2021-11-26 15:25:40|886.6|886|886.4|886|886.6|886|886.4|886|56
1637940350000|2021-11-26 15:25:50|886.2|885.8|886.2|885.8|886.2|885.8|886|885.8|1764
1637940360000|2021-11-26 15:26:00|886.4|886|886.2|885.8|886.6|886.2|886.2|885.8|5861
1637940370000|2021-11-26 15:26:10|886.4|886|887|886.6|887|886.6|886.4|886|1596
1637940380000|2021-11-26 15:26:20|886.8|886.4|886|885.8|886.8|886.4|886|885.8|7914
1637940390000|2021-11-26 15:26:30|886.2|885.6|886|885.6|886.2|885.6|885.8|885.4|3669
1637940400000|2021-11-26 15:26:40|886.2|885.8|886.2|885.8|886.2|886|886|885.8|5447
1637940410000|2021-11-26 15:26:50|886|885.6|886|885.6|886|885.8|885.8|885.4|3436
1637940420000|2021-11-26 15:27:00|885.8|885.4|885.8|885.4|885.8|885.6|885.6|885.4|4015
1637940430000|2021-11-26 15:27:10|886|885.6|886|885.6|886|885.6|885.8|885.4|6641
1637940440000|2021-11-26 15:27:20|886.2|885.8|886.6|886.2|886.8|886.4|886.2|885.8|3402
1637940450000|2021-11-26 15:27:30|886.4|886.4|886.8|886.4|886.8|886.4|886.4|886.2|2846
1637940460000|2021-11-26 15:27:40|887|886.6|886.8|886.4|887|886.6|886.8|886.4|6737
1637940470000|2021-11-26 15:27:50|886.6||886.6||886.6||886.6||0
1637940480000|2021-11-26 15:28:00|886.4|886.2|886.4|886|886.6|886.2|886.4|886|2866
1637940490000|2021-11-26 15:28:10|886.6|886.2|886.8|886.4|887|886.6|886.6|886.2|2746
1637940500000|2021-11-26 15:28:20|887|886.6|886.8|886.6|887|886.8|886.8|886.6|1015
1637940510000|2021-11-26 15:28:30|887|886.8|887.2|887|887.4|887|887|886.6|4556
1637940520000|2021-11-26 15:28:40|887.4|886.8|887.6|887.2|887.6|887.2|887.2|886.8|3329
1637940530000|2021-11-26 15:28:50|887.4|887|887|886.6|887.6|887|886.8|886.6|16080
1637940550000|2021-11-26 15:29:10|886.8|886.4|886.4|886|886.8|886.4|886.4|886|6921
1637940570000|2021-11-26 15:29:30|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886|0
1637940580000|2021-11-26 15:29:40|886.4||886.6||886.6||886.4||627
1637940590000|2021-11-26 15:29:50|886.8|886.4|887|886.8|887.2|886.8|886.8|886.4|3949
1637940600000|2021-11-26 15:30:00|887.2|886.6|886.8|886.4|887.2|886.6|886.8|886.4|3641
1637940610000|2021-11-26 15:30:10|887|886.6|887|886.6|887.2|886.8|886.8|886.4|0
1637940620000|2021-11-26 15:30:20|886.8|886.4|887.2|886.8|887.2|886.8|886.8|886.4|5692
1637940630000|2021-11-26 15:30:30|887||887||887||887||7692
1637940640000|2021-11-26 15:30:40|887.2|887|887.2|886.8|887.2|887|887.2|886.8|2814
1637940660000|2021-11-26 15:31:00|887|887|887.2|886.8|887.2|887|887|886.8|3004
1637940680000|2021-11-26 15:31:20|887.4|887|887.2|887|887.4|887.2|887.2|886.8|7089
1637940690000|2021-11-26 15:31:30|887|886.8|887|886.8|887|886.8|887|886.8|6068
1637940700000|2021-11-26 15:31:40|886.8|886.6|886.8|886.6|886.8|886.6|886.8|886.6|8616
1637940710000|2021-11-26 15:31:50|886.6|886.4|886.8|886.4|886.8|886.4|886.6|886.4|2485
1637940720000|2021-11-26 15:32:00|886.6|886.2|886.4|886|886.6|886.2|886.4|886|3680
1637940730000|2021-11-26 15:32:10|886.2|885.8|885.8|885.4|886.2|885.8|885.6|885.2|5766
1637940740000|2021-11-26 15:32:20|885.6|885.6|885.6|885.4|885.6|885.6|885.6|885.4|6799
1637940750000|2021-11-26 15:32:30|885.4|885.2|885.4|885|885.4|885.2|885.4|885|1490
1637940760000|2021-11-26 15:32:40|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885|2678
1637940770000|2021-11-26 15:32:50|885.4|885|885.4|885|885.4|885|885.4|885|2899
1637940780000|2021-11-26 15:33:00|885.6|885.2|885.4|885|885.6|885.2|885.4|885|1197
1637940790000|2021-11-26 15:33:10|885.6|885.2|886.2|885.6|886.2|885.8|885.6|885|14929
1637940800000|2021-11-26 15:33:20|886.4|885.8|886.6|886.2|886.8|886.4|886.4|885.8|0
1637940810000|2021-11-26 15:33:30|886.4|886|886.6|886.2|886.8|886.4|886.2|886|8205
1637940820000|2021-11-26 15:33:40|886.8|886.4|886|885.6|886.8|886.4|886|885.6|5435
1637940830000|2021-11-26 15:33:50|885.8|885.4|885.6|885.2|886|885.4|885.6|885|920
1637940840000|2021-11-26 15:34:00|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|50
1637940850000|2021-11-26 15:34:10|885.6||885.6||885.6||885.6||924
1637940860000|2021-11-26 15:34:20|||||||||2523
1637940870000|2021-11-26 15:34:30||885.2||885.2||885.2||885.2|3039
1637940880000|2021-11-26 15:34:40|885.8|885.4|885.8|885.6|885.8|885.6|885.8|885.4|1521
1637940900000|2021-11-26 15:35:00|886|885.8|886|885.6|886.4|886|886|885.6|8942
1637940910000|2021-11-26 15:35:10|886.2|885.8|886|885.6|886.2|885.8|886|885.6|1554
1637940920000|2021-11-26 15:35:20|886.2|885.8|886|885.8|886.2|885.8|886|885.6|1200
1637940930000|2021-11-26 15:35:30||885.6||885.8||885.8||885.6|1965
1637940940000|2021-11-26 15:35:40|886.2|885.6|886.2|885.8|886.4|886|886.2|885.6|3
1637940950000|2021-11-26 15:35:50|886|885.6|886|885.6|886.2|885.8|886|885.6|2140
1637940960000|2021-11-26 15:36:00|886.2|885.8|886.6|886.2|886.6|886.4|886.2|885.8|4526
1637940970000|2021-11-26 15:36:10|886.8|886.4|886.8|886.4|886.8|886.4|886.6|886.2|1875
1637940980000|2021-11-26 15:36:20|886.6|886.2|886.6|886.2|886.8|886.2|886.6|886.2|5661
1637940990000|2021-11-26 15:36:30||886.4||886.2||886.4||886.2|0
1637941000000|2021-11-26 15:36:40|886.4|886|886.4|886|886.4|886|886.2|886|7450
1637941010000|2021-11-26 15:36:50|886.2||886.2||886.2||886.2||4982
1637941020000|2021-11-26 15:37:00|||||||||463
1637941030000|2021-11-26 15:37:10|886|885.8|886|885.6|886|885.8|886|885.6|582
1637941040000|2021-11-26 15:37:20|885.8|885.8|886|885.8|886|885.8|885.8|885.8|2312
1637941050000|2021-11-26 15:37:30|886.2|886|886.2|886|886.2|886|886.2|885.8|2933
1637941060000|2021-11-26 15:37:40|886.4|886.2|886.8|886.4|887|886.6|886.4|886.2|2839
1637941070000|2021-11-26 15:37:50|887|886.6|887.2|886.8|887.2|886.8|887|886.6|1001
1637941080000|2021-11-26 15:38:00|887|886.6|887.8|887.4|888|887.6|887|886.6|4564
1637941090000|2021-11-26 15:38:10|888|887.6|888|887.6|888|887.6|888|887.6|282
1637941100000|2021-11-26 15:38:20|||||||||2500
1637941110000|2021-11-26 15:38:30|887.8||888||888||887.8||0
1637941120000|2021-11-26 15:38:40|888.2|887.8|888.2|888|888.2|888|888.2|887.8|8793
1637941130000|2021-11-26 15:38:50|888|887.8|888|887.8|888|887.8|888|887.8|2975
1637941140000|2021-11-26 15:39:00|887.8|887.6|888|887.6|888|887.8|887.8|887.6|11722
1637941150000|2021-11-26 15:39:10|887.8|887.4|887.6|887.2|887.8|887.4|887.4|887.2|9762
1637941160000|2021-11-26 15:39:20|887.8|887.4|888.2|887.8|888.2|888|887.8|887.4|7992
1637941170000|2021-11-26 15:39:30||888||888||888||887.8|1000
1637941180000|2021-11-26 15:39:40|888.4|888.2|888.8|888.4|888.8|888.4|888.4|888.2|1120
1637941190000|2021-11-26 15:39:50|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|2167
1637941200000|2021-11-26 15:40:00|888.8|888.4|889|888.6|889|888.8|888.8|888.4|9108
1637941210000|2021-11-26 15:40:10|888.8|888.4|888.8|888.4|889|888.4|888.8|888.4|0
1637941220000|2021-11-26 15:40:20|888.6|888.2|888.6|888.2|888.8|888.6|888.4|888.2|12390
1637941230000|2021-11-26 15:40:30|888.4|888|888|887.6|888.4|888|888|887.6|8614
1637941240000|2021-11-26 15:40:40|888.2|887.8|887.4|887|888.2|887.8|887.2|886.8|2939
1637941250000|2021-11-26 15:40:50|887.2|886.8|887.2|886.8|887.2|886.8|887|886.6|1746
1637941260000|2021-11-26 15:41:00|887|886.6|886.8|886.4|887|886.6|886.8|886.4|822
1637941270000|2021-11-26 15:41:10|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.4|4148
1637941280000|2021-11-26 15:41:20|886.6||886.6||886.6||886.6||1000
1637941300000|2021-11-26 15:41:40|886.8|886.6|887|886.6|887|886.6|886.8|886.4|6200
1637941310000|2021-11-26 15:41:50|886.8|886.4|886.8|886.4|887|886.6|886.4|886.2|12353
1637941320000|2021-11-26 15:42:00|886.6|886.2|886.6|886.4|886.6|886.4|886.6|886.2|5228
1637941330000|2021-11-26 15:42:10|886.4|886.2|886.6|886.2|886.6|886.4|886.4|886.2|2006
1637941340000|2021-11-26 15:42:20|886.8|886.4|887.4|887|887.6|887.2|886.6|886.2|6263
1637941350000|2021-11-26 15:42:30|887.6|887.2|887.2|886.8|887.6|887.2|887.2|886.8|1328
1637941360000|2021-11-26 15:42:40|887|887|886.8|886.4|887.4|887|886.8|886.4|6699
1637941370000|2021-11-26 15:42:50|887|886.6|886.6|886.2|887|886.6|886.4|886.2|698
1637941380000|2021-11-26 15:43:00|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|2739
1637941390000|2021-11-26 15:43:10|886.8|886.4|886.8|886.6|887|886.6|886.6|886.4|0
1637941400000|2021-11-26 15:43:20|887||887||887||887||0
1637941410000|2021-11-26 15:43:30|886.8|886.4|887.4|887|887.4|887|886.6|886.4|5986
1637941420000|2021-11-26 15:43:40|887.2|887.2|887.4|887|887.4|887.2|887.2|886.8|1003
1637941430000|2021-11-26 15:43:50||887.2||887||887.2||887|2591
1637941440000|2021-11-26 15:44:00|887.2|886.8|886.8|886.4|887.4|887.2|886.8|886.4|4292
1637941450000|2021-11-26 15:44:10|887|886.6|887.4|887|887.8|887.4|887|886.4|7978
1637941460000|2021-11-26 15:44:20|887.2|886.8|887|886.6|887.2|886.8|886.8|886.4|3618
1637941470000|2021-11-26 15:44:30|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|0
1637941480000|2021-11-26 15:44:40||887||886.8||887||886.8|0
1637941490000|2021-11-26 15:44:50|887||887.2||887.2||887||2515
1637941500000|2021-11-26 15:45:00|887|886.6|886.8|886.4|887.2|886.6|886.6|886.2|8537
1637941510000|2021-11-26 15:45:10|887|886.6|886.6|886.2|887.2|886.8|886.6|886.2|3271
1637941520000|2021-11-26 15:45:20|886.4|886.4|886.6|886.2|886.8|886.6|886.4|886.2|8589
1637941530000|2021-11-26 15:45:30|886.8|886.4|887.2|886.8|887.2|886.8|886.8|886.4|5848
1637941540000|2021-11-26 15:45:40|887|886.6|886.4|886|887.2|886.8|886.4|886|9424
1637941550000|2021-11-26 15:45:50|886.6|886.2|886.4|886|886.6|886.2|886.2|886|2202
1637941560000|2021-11-26 15:46:00|886.2|886.2|886.6|886.2|886.6|886.2|886.2|886|187
1637941570000|2021-11-26 15:46:10|886.8|886.4|886.4|886|886.8|886.6|886.4|886|1865
1637941580000|2021-11-26 15:46:20|886.2|885.8|886.2|885.8|886.4|885.8|886|885.6|2287
1637941590000|2021-11-26 15:46:30|886.4|886|886.4|886|886.6|886.2|886.2|885.8|5302
1637941600000|2021-11-26 15:46:40|886.2|885.8|886.6|886.2|886.6|886.2|886|885.8|10558
1637941610000|2021-11-26 15:46:50|886.4|886|886.4|886|886.6|886.2|886.2|886|1000
1637941620000|2021-11-26 15:47:00|886.6|886.2|886.6|886.2|886.8|886.4|886.4|886.2|8500
1637941630000|2021-11-26 15:47:10|886.8|886.4|886.6|886.2|886.8|886.4|886.4|886.2|29274
1637941640000|2021-11-26 15:47:20|886.4|886.4|886.8|886.4|886.8|886.4|886.4|886.2|2170
1637941650000|2021-11-26 15:47:30|887|886.6|887|886.6|887|886.6|886.8|886.4|5420
1637941660000|2021-11-26 15:47:40|887.2|886.8|887|886.6|887.2|886.8|886.8|886.6|24650
1637941670000|2021-11-26 15:47:50|886.8||886.8||887||886.8||1696
1637941680000|2021-11-26 15:48:00|||||||||191
1637941690000|2021-11-26 15:48:10||886.4||886.4||886.4||886.4|890
1637941700000|2021-11-26 15:48:20|887|886.6|886.8|886.6|887|886.8|886.8|886.4|3800
1637941710000|2021-11-26 15:48:30|887|886.4|887|886.6|887|886.6|887|886.4|6916
1637941720000|2021-11-26 15:48:40|886.8|886.4|886.8|886.4|887|886.6|886.8|886.4|4543
1637941730000|2021-11-26 15:48:50|886.6|886.2|886.8|886.4|886.8|886.4|886.4|886.2|23487
1637941740000|2021-11-26 15:49:00|887|886.6|887.2|886.8|887.2|887|887|886.6|9579
1637941750000|2021-11-26 15:49:10|887.4|887|887.4|887|887.4|887.2|887.2|887|3585
1637941760000|2021-11-26 15:49:20|887.2||887.4||887.4||887.2||1678
1637941770000|2021-11-26 15:49:30|887.2|887.2|887.8|887.6|887.8|887.6|887.2|887|9960
1637941780000|2021-11-26 15:49:40|888|887.8|888.4|888|888.4|888|888|887.8|3438
1637941790000|2021-11-26 15:49:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|8777
1637941800000|2021-11-26 15:50:00|||||||||395
1637941810000|2021-11-26 15:50:10|||||||||1112
1637941820000|2021-11-26 15:50:20|888|887.6|888|887.6|888.2|887.8|887.8|887.4|21300
1637941830000|2021-11-26 15:50:30|887.8|887.8|888.2|887.8|888.2|887.8|887.8|887.6|21629
1637941840000|2021-11-26 15:50:40|888|887.6|888.2|887.8|888.2|887.8|888|887.6|2235
1637941850000|2021-11-26 15:50:50|888||888.2||888.2||888||1294
1637941860000|2021-11-26 15:51:00|888|887.6|887.8|887.4|888.2|887.6|887.8|887.4|10929
1637941870000|2021-11-26 15:51:10|888|887.6|888|887.6|888|887.6|887.6|887.4|9856
1637941880000|2021-11-26 15:51:20|888.2|887.8|888|887.8|888.2|888|888|887.6|28814
1637941890000|2021-11-26 15:51:30||887.6||887.8||887.8||887.6|88
1637941900000|2021-11-26 15:51:40|888.2|888|888.2|887.8|888.2|888|888|887.6|5332
1637941920000|2021-11-26 15:52:00|||||||||2607
1637941930000|2021-11-26 15:52:10|888.4|888|888.6|888.2|888.6|888.2|888.2|888|26030
1637941940000|2021-11-26 15:52:20|888.4|888|888.4|888|888.6|888.2|888.4|888|13402
1637941950000|2021-11-26 15:52:30|888.2|887.8|887.6|887.2|888.4|887.8|887.2|887|76899
1637941960000|2021-11-26 15:52:40|887.4|887|888|887.6|888|887.8|887.4|887|14231
1637941970000|2021-11-26 15:52:50|888.2|887.8|888.4|888|888.4|888.2|888|887.6|9037
1637941980000|2021-11-26 15:53:00|888.2|887.8|887.8|887.6|888.2|887.8|887.8|887.6|5628
1637941990000|2021-11-26 15:53:10|888|887.8|888.2|887.8|888.2|888|888|887.6|3823
1637942000000|2021-11-26 15:53:20|888.4|888|888.2|887.8|888.4|888.2|888.2|887.8|5909
1637942010000|2021-11-26 15:53:30|888|888|887.8|887.4|888|888|887.8|887.4|4582
1637942020000|2021-11-26 15:53:40||887.6||887.6||887.6||887.4|1327
1637942030000|2021-11-26 15:53:50|888|887.8|887.8|887.4|888|887.8|887.8|887.4|1961
1637942040000|2021-11-26 15:54:00||887.6||887.4||887.6||887.4|1328
1637942050000|2021-11-26 15:54:10|887.6|887.2|887.2|887|887.6|887.2|887.2|887|9140
1637942060000|2021-11-26 15:54:20|887.4|887.2|887.4|887.2|887.4|887.2|887.4|887|2763
1637942070000|2021-11-26 15:54:30|887.2|887|887.4|887|887.4|887|887.2|887|1043
1637942080000|2021-11-26 15:54:40|887.6|887.2|887.6|887.2|887.6|887.4|887.4|887|3562
1637942090000|2021-11-26 15:54:50|887.4||887.6||887.6||887.4||3545
1637942100000|2021-11-26 15:55:00|887.4|887|887.2|887|887.6|887|887.2|887|10363
1637942110000|2021-11-26 15:55:10|887.4|887.2|887.2|887|887.4|887.2|887.2|887|1024
1637942120000|2021-11-26 15:55:20|887.4|886.8|887|886.8|887.4|886.8|887|886.8|3519
1637942130000|2021-11-26 15:55:30|887.2|887|887|886.6|887.4|887.2|886.8|886.6|21238
1637942140000|2021-11-26 15:55:40|886.8|886.4|887.2|886.8|887.2|886.8|886.8|886.4|18611
1637942150000|2021-11-26 15:55:50|887|886.6|886.8|886.4|887|886.6|886.8|886.4|1149
1637942160000|2021-11-26 15:56:00|887|886.6|886.8|886.4|887|886.8|886.8|886.4|6980
1637942170000|2021-11-26 15:56:10|887|886.6|886.8|886.4|887|886.6|886.8|886.4|640
1637942180000|2021-11-26 15:56:20||886.6||886.6||886.6||886.4|150
1637942190000|2021-11-26 15:56:30|887|886.4|887.2|886.8|887.2|886.8|886.8|886.4|3905
1637942200000|2021-11-26 15:56:40|887.4|887|887.8|887.4|887.8|887.6|887.2|887|16218
1637942210000|2021-11-26 15:56:50|887.6||887.8||887.8||887.6||1364
1637942220000|2021-11-26 15:57:00||887.6||887.6||887.6||887.4|2582
1637942230000|2021-11-26 15:57:10|||||||||300
1637942250000|2021-11-26 15:57:30|888|887.8|888|887.6|888.2|887.8|888|887.6|4697
1637942260000|2021-11-26 15:57:40|888.2|887.8|888.2|888|888.2|888|888.2|887.6|2956
1637942280000|2021-11-26 15:58:00|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|3132
1637942290000|2021-11-26 15:58:10|888.8|888.4|889|888.6|889|888.6|888.8|888.4|3940
1637942300000|2021-11-26 15:58:20|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|1371
1637942310000|2021-11-26 15:58:30|888.6|888.6|888.6|888.2|888.6|888.6|888.4|888.2|12728
1637942320000|2021-11-26 15:58:40||888.4||888.2||888.4||888.2|1197
1637942330000|2021-11-26 15:58:50|888.4|888|888|887.6|888.4|888|888|887.6|15227
1637942340000|2021-11-26 15:59:00|888.2|887.8|887.8|887.6|888.2|887.8|887.8|887.4|360
1637942350000|2021-11-26 15:59:10|888|887.4|887.4|887|888|887.4|887.4|887|2474
1637942360000|2021-11-26 15:59:20|887.6|887.2|887.4|887|887.6|887.2|887.4|887|2696
1637942370000|2021-11-26 15:59:30|887.2|887.2|887.2|887|887.4|887.2|887.2|887|5252
1637942380000|2021-11-26 15:59:40|887.4|886.8|887|886.6|887.4|886.8|886.8|886.6|39339
1637942390000|2021-11-26 15:59:50|886.8|886.4|886.6|886.4|887|886.6|886.6|886.4|57
1637942400000|2021-11-26 16:00:00|886.8|886.2|886.6|886.4|886.8|886.4|886.6|886.2|2992
1637942410000|2021-11-26 16:00:10|886.4|886.2|886.6|886.2|886.6|886.2|886.4|886.2|2029
1637942420000|2021-11-26 16:00:20||886.4||886.4||886.4||886.4|480
1637942430000|2021-11-26 16:00:30|886.8|886.6|886.6|886.2|886.8|886.6|886.4|886.2|10849
1637942440000|2021-11-26 16:00:40||886.4||886.2||886.4||886.2|0
1637942450000|2021-11-26 16:00:50|886.4|886|886.6|886.2|886.6|886.2|886.2|886|10000
1637942470000|2021-11-26 16:01:10|886.8|886.4|887|886.6|887.2|886.8|886.8|886.4|14777
1637942480000|2021-11-26 16:01:20|887.2|886.8|887|886.6|887.2|886.8|887|886.6|50
1637942490000|2021-11-26 16:01:30|887.2|886.8|887.4|887|887.4|887|887|886.8|1502
1637942500000|2021-11-26 16:01:40|887.2|886.8|887.2|886.8|887.2|887|887|886.8|2082
1637942510000|2021-11-26 16:01:50||887||886.8||887||886.8|1130
1637942520000|2021-11-26 16:02:00||887||887||887||887|282
1637942530000|2021-11-26 16:02:10|887.4|887.2|887.4|887.2|887.4|887.2|887.4|887|1068
1637942540000|2021-11-26 16:02:20|887.2|887|886.8|886.4|887.2|887|886.6|886.4|7407
1637942550000|2021-11-26 16:02:30|886.6|886.2|886.6|886.4|886.8|886.4|886.6|886.2|6355
1637942580000|2021-11-26 16:03:00|886.8|886.2|886.6|886.2|886.8|886.4|886.2|886|14032
1637942590000|2021-11-26 16:03:10|886.4|886.4|886.8|886.4|887|886.6|886.4|886.4|373
1637942600000|2021-11-26 16:03:20|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|0
1637942610000|2021-11-26 16:03:30|886.8|886.4|886.8|886.4|886.8|886.4|886.6|886.4|0
1637942620000|2021-11-26 16:03:40|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|976
1637942630000|2021-11-26 16:03:50||886.4||886.4||886.4||886.4|0
1637942640000|2021-11-26 16:04:00|886.8|886.6|887|886.6|887|886.8|886.8|886.4|2388
1637942650000|2021-11-26 16:04:10|886.8||886.8||886.8||886.8||1628
1637942660000|2021-11-26 16:04:20|887|886.8|887|886.6|887|886.8|886.8|886.6|3062
1637942670000|2021-11-26 16:04:30|887.2|886.8|887|886.8|887.2|887|887|886.6|10309
1637942680000|2021-11-26 16:04:40|887.2|887|887.2|887|887.2|887|887.2|886.8|2394
1637942690000|2021-11-26 16:04:50|887|886.8|887|886.6|887.2|886.8|887|886.6|6900
1637942700000|2021-11-26 16:05:00|887.2|886.8|887|886.8|887.2|886.8|887|886.8|641
1637942710000|2021-11-26 16:05:10|887.2|886.6|887|886.8|887.2|886.8|887|886.6|1241
1637942720000|2021-11-26 16:05:20|886.8|886.6|886.8|886.4|886.8|886.6|886.6|886.4|9549
1637942730000|2021-11-26 16:05:30|886.6|886.2|887|886.8|887|886.8|886.6|886.2|8134
1637942740000|2021-11-26 16:05:40|887.2|886.6|887.8|887.4|888.2|887.8|887.2|886.6|117674
1637942750000|2021-11-26 16:05:50|888|887.6|888.8|888.4|888.8|888.6|887.8|887.4|4370
1637942760000|2021-11-26 16:06:00|888.6|888.6|888.8|888.4|888.8|888.6|888.6|888.2|6094
1637942770000|2021-11-26 16:06:10|888.6|888.2|888.4|888|888.8|888.4|888.4|888|5316
1637942780000|2021-11-26 16:06:20|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|7318
1637942790000|2021-11-26 16:06:30|888.4|888|888.2|888|888.4|888|888.2|888|1709
1637942800000|2021-11-26 16:06:40|888|887.8|888|887.6|888|887.8|887.4|887|16143
1637942810000|2021-11-26 16:06:50||887.8||887.8||887.8||887.6|1541
1637942820000|2021-11-26 16:07:00|888.2|887.6|888|887.6|888.2|887.8|888|887.6|2167
1637942830000|2021-11-26 16:07:10|887.8||887.8||887.8||887.8||405
1637942840000|2021-11-26 16:07:20|888.4|887.8|888.6|888.2|888.8|888.6|888.4|887.8|46369
1637942850000|2021-11-26 16:07:30|||||||||460
1637942860000|2021-11-26 16:07:40||888.4||888.2||888.4||888.2|4484
1637942870000|2021-11-26 16:07:50|||||||||500
1637942880000|2021-11-26 16:08:00|888.4|888|888.4|888|888.4|888|888.4|888|3037
1637942890000|2021-11-26 16:08:10|888.2|887.8|887.8|887.6|888.2|888|887.8|887.6|2140
1637942900000|2021-11-26 16:08:20|887.6|887.4|888|887.6|888|887.6|887.4|887|15298
1637942910000|2021-11-26 16:08:30|887.8|887.4|887.6|887.4|887.8|887.4|887.6|887.4|1153
1637942920000|2021-11-26 16:08:40|887.8|887.6|888.6|888.2|888.6|888.4|887.8|887.6|11305
1637942930000|2021-11-26 16:08:50|888.4||888.6||888.6||888.4||0
1637942940000|2021-11-26 16:09:00|888.4||888.4||888.6||888.4||682
1637942950000|2021-11-26 16:09:10||888||888.2||888.2||888|888
1637942960000|2021-11-26 16:09:20|888.6|888.4|888.6|888.2|888.8|888.4|888.6|888.2|1843
1637942970000|2021-11-26 16:09:30|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.4|0
1637942980000|2021-11-26 16:09:40|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|513
1637942990000|2021-11-26 16:09:50|888.6||888.8||888.8||888.6||0
1637943000000|2021-11-26 16:10:00|||||||||1100
1637943020000|2021-11-26 16:10:20|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|8399
1637943030000|2021-11-26 16:10:30|888.4|888|888.6|888.2|888.6|888.2|888.4|888|4743
1637943040000|2021-11-26 16:10:40|888.4|888|888.2|887.8|888.4|888|888.2|887.8|11618
1637943050000|2021-11-26 16:10:50|888|887.6|888|887.6|888|887.6|887.8|887.6|1153
1637943060000|2021-11-26 16:11:00|887.8|887.8|888|887.6|888|887.8|887.8|887.6|5805
1637943070000|2021-11-26 16:11:10||887.8||887.8||887.8||887.6|2891
1637943080000|2021-11-26 16:11:20|888.2|887.6|888.4|888|888.4|888|888|887.6|5171
1637943090000|2021-11-26 16:11:30||888.2||888||888.2||888|3564
1637943110000|2021-11-26 16:11:50|888.2|887.8|888|887.6|888.4|887.8|888|887.6|11860
1637943120000|2021-11-26 16:12:00|888.2|887.8|888.4|888|888.4|888|888.2|887.8|1797
1637943130000|2021-11-26 16:12:10|888.2|887.8|888.2|887.8|888.4|887.8|888|887.6|7140
1637943140000|2021-11-26 16:12:20|888|887.6|888|887.6|888|887.6|888|887.6|490
1637943150000|2021-11-26 16:12:30|887.8|887.4|887.8|887.4|888|887.6|887.8|887.4|3039
1637943170000|2021-11-26 16:12:50||887.6||887.6||887.6||887.6|1273
1637943180000|2021-11-26 16:13:00||887.4||887.4||887.4||887.4|0
1637943190000|2021-11-26 16:13:10||887.6||887.4||887.6||887.4|7830
1637943210000|2021-11-26 16:13:30|887.6|887.6|887.6|887.4|887.6|887.6|887.6|887.4|5389
1637943220000|2021-11-26 16:13:40|887.4|887.2|887.4|887|887.4|887.2|887.4|887|5679
1637943240000|2021-11-26 16:14:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|70
1637943250000|2021-11-26 16:14:10|887.4|887|887.4|887|887.4|887|887.2|887|5524
1637943260000|2021-11-26 16:14:20|887.2|886.8|887.2|886.8|887.4|887.2|887|886.8|10760
1637943270000|2021-11-26 16:14:30||887||886.8||887||886.8|4436
1637943280000|2021-11-26 16:14:40||887||886.8||887||886.8|127
1637943290000|2021-11-26 16:14:50|887.4|887|887.6|887.2|887.6|887.2|887.4|887|11789
1637943300000|2021-11-26 16:15:00|887.8|887.4|888.2|887.8|888.4|888|887.8|887.2|16684
1637943310000|2021-11-26 16:15:10|888|887.6|888|887.6|888|887.6|888|887.6|1390
1637943320000|2021-11-26 16:15:20||887.8||887.6||887.8||887.6|0
1637943330000|2021-11-26 16:15:30|888.2|887.8|888.2|887.8|888.2|888|888|887.6|4461
1637943340000|2021-11-26 16:15:40|888|888|888.2|887.8|888.2|888|888|887.8|2150
1637943350000|2021-11-26 16:15:50|888.4|888|888.4|888|888.8|888.6|888.4|888|11888
1637943360000|2021-11-26 16:16:00|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|6196
1637943370000|2021-11-26 16:16:10|888|887.6|887.8|887.4|888|887.6|887.8|887.4|4130
1637943380000|2021-11-26 16:16:20|887.6||887.6||887.6||887.6||7140
1637943390000|2021-11-26 16:16:30|887.8|887.6|887.8|887.6|887.8|887.6|887.8|887.4|4247
1637943400000|2021-11-26 16:16:40||887.4||887.6||887.6||887.4|2006
1637943410000|2021-11-26 16:16:50||887.4||887.4||887.6||887.4|1897
1637943420000|2021-11-26 16:17:00|887.6|887.2|887.4|887.2|887.6|887.2|887.4|887|28391
1637943430000|2021-11-26 16:17:10|887.6|887|887.6|887.2|887.6|887.4|887.4|887|9442
1637943440000|2021-11-26 16:17:20|887.4|887|887.2|887|887.4|887|887.2|887|1870
1637943450000|2021-11-26 16:17:30|887|886.8|887.4|887.2|887.6|887.2|887|886.6|22750
1637943460000|2021-11-26 16:17:40|887.6||887.6||887.6||887.6||2758
1637943470000|2021-11-26 16:17:50|887.4||887.6||887.6||887.4||958
1637943480000|2021-11-26 16:18:00|887.8|887.4|887.8|887.4|887.8|887.6|887.6|887.4|12956
1637943490000|2021-11-26 16:18:10|887.6|887.2|887.6|887.4|887.6|887.4|887.6|887.2|4799
1637943500000|2021-11-26 16:18:20|887.4|887.2|887.6|887.2|887.6|887.4|887.4|887.2|13620
1637943510000|2021-11-26 16:18:30|887.4|887|887.4|887|887.6|887.2|887.2|887|9684
1637943520000|2021-11-26 16:18:40|887.6|887.2|887.4|887|887.6|887.2|887.2|887|10063
1637943530000|2021-11-26 16:18:50|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|8460
1637943540000|2021-11-26 16:19:00|887.4|887.4|887.2|887|887.6|887.4|887.2|887|9851
1637943550000|2021-11-26 16:19:10|887.4|886.8|887.2|886.8|887.4|886.8|887.2|886.8|6334
1637943560000|2021-11-26 16:19:20|887.6|887|887|886.6|887.6|887.2|886.8|886.6|20801
1637943570000|2021-11-26 16:19:30|887.2|886.8|887|886.8|887.4|887|887|886.8|7474
1637943580000|2021-11-26 16:19:40|887.2|887|887.4|887|887.4|887|887.2|887|15480
1637943590000|2021-11-26 16:19:50|887.6|887.2|887.8|887.4|887.8|887.4|887.4|887|4050
1638172850000|2021-11-29 08:00:50|905.4|897.4|903|901.8|905.4|901.8|901.6|897.4|121091
1638172860000|2021-11-29 08:01:00|902.8|902|901.8|900.8|903|902.2|901.6|900.8|9146
1638172870000|2021-11-29 08:01:10|901.2|900.6|900.6|899.8|901.4|900.6|900.2|899|18707
1638172880000|2021-11-29 08:01:20|900.2|899.6|900|899.2|900.2|899.6|899.8|898.6|1229
1638172890000|2021-11-29 08:01:30|900.2|899.4|900.8|899.4|901|899.8|900.2|899.4|1183
1638172900000|2021-11-29 08:01:40|900.6|899.6|900.6|899.4|901|899.8|900.6|899.4|0
1638172910000|2021-11-29 08:01:50|900.4|899.2|899.6|898.8|900.4|899.2|899.2|898.8|3795
1638172920000|2021-11-29 08:02:00|899.8|899|901|900|901|900|899.8|898.8|4787
1638172940000|2021-11-29 08:02:20|900.8|899.8|901|899.6|901|899.8|899.8|899|13734
1638172950000|2021-11-29 08:02:30|901.2|899.8|901.2|900.2|901.2|900.2|901.2|899.8|2550
1638172970000|2021-11-29 08:02:50|900.8|900|900.8|899.8|900.8|900|900.2|899.6|6788
1638172990000|2021-11-29 08:03:10|901|900|902.6|901.6|903|902.6|901|900|19048
1638173000000|2021-11-29 08:03:20|902.4|901.4|903|902.6|903|902.8|902.2|901|2360
1638173010000|2021-11-29 08:03:30|902.8|902.4|903|901.8|903|902.4|902.8|901.6|0
1638173020000|2021-11-29 08:03:40|902.8|902|903|901.8|903|902.4|902.6|901.8|10050
1638173030000|2021-11-29 08:03:50|902.8|901.4|902.2|901.4|902.8|901.8|902|900.8|1483
1638173040000|2021-11-29 08:04:00|901.8|901.2|902.4|901.8|902.4|901.8|901.6|901.2|6762
1638173050000|2021-11-29 08:04:10|902.2|901.6|903|902.2|903|902.2|902.2|901.2|10420
1638173060000|2021-11-29 08:04:20|902.6|902|902.8|902|902.8|902|902.6|902|3926
1638173070000|2021-11-29 08:04:30|902.4|901.6|901.6|900.8|902.4|901.6|901.6|900.6|1415
1638173080000|2021-11-29 08:04:40|901.8|901|901.6|900.8|902|901.2|901.6|900.8|763
1638173090000|2021-11-29 08:04:50||901||901||901||901|0
1638173100000|2021-11-29 08:05:00|902|901.2|901.6|901|903|902.6|901.6|901|5629
1638173110000|2021-11-29 08:05:10|901.8|901.2|903|902|903|902|901.8|901.2|2722
1638173120000|2021-11-29 08:05:20|902.8|902.2|903.4|902.8|903.4|903|902.8|902.2|3306
1638173130000|2021-11-29 08:05:30|903.6|903|904.8|904.2|904.8|904.6|903.4|903|14711
1638173140000|2021-11-29 08:05:40|905|904.4|905|904.4|905|904.6|905|904.4|13163
1638173150000|2021-11-29 08:05:50|||||||||786
1638173160000|2021-11-29 08:06:00|904.8|904.2|904|903.4|905|904.2|903.8|903.4|17742
1638173170000|2021-11-29 08:06:10|904.2|903.6|905|904.4|905|904.4|904.2|903.6|4538
1638173180000|2021-11-29 08:06:20|904.8|904.2|904.8|904|904.8|904.2|904.6|904|2630
1638173190000|2021-11-29 08:06:30|904.6|903.8|904.2|903.2|904.6|903.8|903.8|903.2|9873
1638173200000|2021-11-29 08:06:40|903.8|903|902.8|902|903.8|903|902.6|902|14164
1638173210000|2021-11-29 08:06:50|902.6|901.8|902.2|901.6|902.8|901.8|902.2|901.6|1159
1638173230000|2021-11-29 08:07:10|902.4|901.8|902.4|901.6|902.8|902.2|902.2|901.6|8303
1638173240000|2021-11-29 08:07:20|903|901.8|902.4|901.8|903|902.4|902.4|901.6|5816
1638173250000|2021-11-29 08:07:30|902.2|901.6|902.4|901.6|902.4|901.6|902.2|901.6|1692
1638173260000|2021-11-29 08:07:40||901.8||901.8||901.8||901.8|0
1638173270000|2021-11-29 08:07:50|902.2|901.6|900.8|900|902.2|901.6|900.8|900|15088
1638173280000|2021-11-29 08:08:00|901|900.2|901.2|900.4|901.2|900.6|901|900.2|2369
1638173290000|2021-11-29 08:08:10|901.4|900.6|901.6|900.8|901.6|900.8|901.2|900.4|127
1638173300000|2021-11-29 08:08:20|901.4|900.6|901.6|900.6|901.6|901|901.2|900.6|0
1638173310000|2021-11-29 08:08:30|901.4|900.8|901.2|900.6|901.6|900.8|901.2|900.6|0
1638173320000|2021-11-29 08:08:40|901|900.4|900.6|900|901.2|900.6|900.6|900|4760
1638173330000|2021-11-29 08:08:50|900.4|899.8|900.4|899.8|900.6|900.2|900.2|899.8|6399
1638173340000|2021-11-29 08:09:00|900.6|900|900|899.4|901.4|900.6|899.8|899.4|35771
1638173350000|2021-11-29 08:09:10|900.2|899.6|899.4|898.6|900.4|899.6|899.2|898.6|12311
1638173360000|2021-11-29 08:09:20|899.6|898.8|899|898.6|899.6|898.8|899|898.6|399
1638173370000|2021-11-29 08:09:30|898.8|898.4|899|898.2|899|898.4|898.6|898.2|1925
1638173380000|2021-11-29 08:09:40|899.2|898.6|900|899|900|899.2|899.2|898.6|13767
1638173390000|2021-11-29 08:09:50|900.2|899.2|900.8|899.8|900.8|900|899.8|899|3128
1638173400000|2021-11-29 08:10:00|900.6|899.6|901|900.4|901|900.6|900|899.4|10435
1638173410000|2021-11-29 08:10:10|900.8|900.2|899.8|899|900.8|900.2|899.6|899|4125
1638173420000|2021-11-29 08:10:20|899.6|898.8|898.8|898.4|899.8|899|898.8|898.4|225
1638173430000|2021-11-29 08:10:30|899|898.6|899.4|898.8|899.8|899.4|898.8|898.6|9361
1638173440000|2021-11-29 08:10:40|899.6|898.6|899|898.4|899.6|898.6|899|898.4|0
1638173450000|2021-11-29 08:10:50|899.2|898.6|899.8|898.8|899.8|899.2|899.2|898.6|2447
1638173460000|2021-11-29 08:11:00|899.6|898.6|899.6|898.8|899.8|899|899.4|898.6|0
1638173470000|2021-11-29 08:11:10|899.8|899|899.8|899|899.8|899|899.4|898.8|5939
1638173480000|2021-11-29 08:11:20|899.6|898.8|898|897.4|899.6|898.8|898|897.2|11012
1638173490000|2021-11-29 08:11:30|898.2|897.6|898.2|897.4|898.4|897.8|898.2|897.4|1517
1638173500000|2021-11-29 08:11:40|897.8|897.2|898.2|897.4|898.2|897.4|897.4|897.2|10199
1638173510000|2021-11-29 08:11:50|898|897.2|897.8|897|898.4|897.6|897.8|897|12910
1638173520000|2021-11-29 08:12:00|898|897.2|898|897.4|898.4|897.8|898|897.2|10803
1638173530000|2021-11-29 08:12:10|897.8|897.6|897.4|897|898|897.6|897.4|897|14302
1638173540000|2021-11-29 08:12:20|897.6|897.2|898.4|897.8|898.8|898|897.6|897.2|6849
1638173550000|2021-11-29 08:12:30|898.6|897.6|898.4|897.6|899|898|898.4|897.6|991
1638173560000|2021-11-29 08:12:40|898.2|897.8|898.6|898|898.6|898|898|897.8|4000
1638173570000|2021-11-29 08:12:50|898.8|898.2|899.6|898.8|899.6|899|898.8|898.2|4237
1638173580000|2021-11-29 08:13:00|899.4|898.6|899.6|899|899.6|899|899.4|898.6|0
1638173590000|2021-11-29 08:13:10|899.8|899.2|899.8|899.2|900|899.4|899.6|899|3957
1638173600000|2021-11-29 08:13:20|899.6|898.8|899.6|898.8|899.6|899|899.2|898.8|3993
1638173610000|2021-11-29 08:13:30|899.8|899|900.8|900.2|900.8|900.2|899.8|899|3000
1638173620000|2021-11-29 08:13:40|901|900.4|901.4|900.8|901.8|901|901|900.4|6076
1638173630000|2021-11-29 08:13:50|901.6|901|901.8|901.2|902|901.2|901.6|901|1572
1638173640000|2021-11-29 08:14:00|901.6|900.8|900.6|900|901.6|900.8|900.4|900|22191
1638173650000|2021-11-29 08:14:10|900.8|900.2|901|900.4|901.2|900.6|900.8|900|0
1638173660000|2021-11-29 08:14:20|900.8|900.2|900.4|899.8|901|900.4|900.2|899.8|6863
1638173670000|2021-11-29 08:14:30|900.6|900|900.6|900|900.6|900|900.4|899.8|4447
1638173680000|2021-11-29 08:14:40|900.8|900.2|901|900.4|901.2|900.6|900.8|900.2|8452
1638173690000|2021-11-29 08:14:50|900.8|900.2|901|900.4|901.8|901|900.2|900|38355
1638173700000|2021-11-29 08:15:00|901.2|900.6|902.6|901.8|903.2|902.6|901.2|900.6|18883
1638173710000|2021-11-29 08:15:10|902.4|902|903|902.6|903.2|902.6|902|901.6|31272
1638173720000|2021-11-29 08:15:20|903.2|902.8|904.4|903.8|904.4|903.8|903.2|902.8|2446
1638173730000|2021-11-29 08:15:30|904.6|904|905|904.4|905|904.4|904.4|904|2998
1638173740000|2021-11-29 08:15:40|905.2|904.6|905.8|905.2|905.8|905.4|905.2|904.6|36714
1638173750000|2021-11-29 08:15:50|905.6|905|905.2|904.8|905.8|905.2|905|904.6|17796
1638173760000|2021-11-29 08:16:00|905.4|905|905.6|905.4|905.6|905.4|905.2|904.8|19415
1638173770000|2021-11-29 08:16:10|905.4|905.2|905.8|905.6|905.8|905.6|905.4|905|7969
1638173780000|2021-11-29 08:16:20|906|905.8|906.4|906|907|906.4|905.6|905.4|45802
1638173790000|2021-11-29 08:16:30|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906|2555
1638173800000|2021-11-29 08:16:40|906.4|906|906.2|905.8|906.4|906|906|905.8|5668
1638173810000|2021-11-29 08:16:50|906|905.6|906|905.4|906.2|905.6|905.6|905.4|3110
1638173820000|2021-11-29 08:17:00|906.2|905.6|905.8|905.2|906.6|906.2|905.6|905.2|30085
1638173830000|2021-11-29 08:17:10|905.6|904.8|905.8|905.2|906|905.4|905|904.8|20202
1638173840000|2021-11-29 08:17:20|906|905.4|906|905.8|906.6|906|906|905.4|3455
1638173850000|2021-11-29 08:17:30|905.8|905.4|905.6|905|906|905.8|904.8|904.6|6093
1638173860000|2021-11-29 08:17:40|905.8|905.2|905.8|905.2|905.8|905.4|905.8|905.2|901
1638173870000|2021-11-29 08:17:50|905.6|905.4|905.8|905.6|905.8|905.6|905.6|905.4|7000
1638173880000|2021-11-29 08:18:00|906|905.8|906|905.8|906|905.8|906|905.8|16676
1638173890000|2021-11-29 08:18:10|905.8|905.6|906|905.6|906|905.6|905.8|905.4|15238
1638173900000|2021-11-29 08:18:20|905.8|905.4|904|903.6|905.8|905.4|903.6|903.2|15758
1638173910000|2021-11-29 08:18:30|904.2||904.2||904.2||904.2||0
1638173920000|2021-11-29 08:18:40|904|903.8|903.4|903|904|904|903.4|903|3602
1638173930000|2021-11-29 08:18:50|903.6|903.2|903.6|903|903.8|903.2|903.4|903|800
1638173940000|2021-11-29 08:19:00|903.4|902.8|903.4|902.6|903.6|902.8|903|902.6|4473
1638173950000|2021-11-29 08:19:10|903.2||903.2||903.2||903||1512
1638173960000|2021-11-29 08:19:20|903|902.2|902.4|902.2|903|902.6|902.4|902.2|9383
1638173970000|2021-11-29 08:19:30|902.2|901.8|902.4|901.8|902.4|902|902.2|901.8|1041
1638173980000|2021-11-29 08:19:40|902.2|901.6|901.6|901|902.2|901.6|901.2|900.6|8595
1638173990000|2021-11-29 08:19:50|901.4|901.2|901.2|900.6|901.4|901.2|900.8|900.4|4633
1638174000000|2021-11-29 08:20:00|901|900.4|900.4|900|901|900.4|900.4|900|275
1638174010000|2021-11-29 08:20:10|900.2|899.8|900.4|899.8|900.8|900|899.8|899.4|30086
1638174020000|2021-11-29 08:20:20|900.2|899.6|900.2|899.8|900.4|900|899.6|899|14226
1638174030000|2021-11-29 08:20:30|900|899.6|900.4|899.6|900.4|899.6|898.8|898.2|17370
1638174040000|2021-11-29 08:20:40|900.2|899.4|900.6|899.8|900.6|899.8|900.2|899.4|0
1638174050000|2021-11-29 08:20:50|900.8|900|901.2|900.6|901.4|900.8|900.8|900|2493
1638174060000|2021-11-29 08:21:00|901||901||901.2||901||0
1638174070000|2021-11-29 08:21:10|901.2|900.8|902.2|901.4|902.4|901.6|901.2|900.8|7280
1638174080000|2021-11-29 08:21:20|902.4|901.6|902.8|902.4|903.2|902.6|902.4|901.6|5297
1638174090000|2021-11-29 08:21:30|903||903.2||903.2||903||277
1638174100000|2021-11-29 08:21:40|903.4|902.6|903.2|902.6|903.4|902.6|903|902.4|0
1638174110000|2021-11-29 08:21:50|903|902.4|902.4|901.8|903|902.4|902.4|901.8|1970
1638174120000|2021-11-29 08:22:00|902.2|901.6|902|901.6|902.4|901.6|901.4|901|9405
1638174130000|2021-11-29 08:22:10|901.8|901.2|902.2|901.4|902.2|901.4|901.6|901|411
1638174140000|2021-11-29 08:22:20|902|901.2|901.8|901.2|902|901.2|901.8|901.2|67
1638174150000|2021-11-29 08:22:30|902||901.8||902||901.6||0
1638174160000|2021-11-29 08:22:40|901.6|901.4|901.4|901|902|901.4|901.4|901|6156
1638174170000|2021-11-29 08:22:50|901.2|900.8|901.4|900.6|901.4|900.8|900.8|900.2|907
1638174180000|2021-11-29 08:23:00|901.6|900.8|901|900.6|901.6|900.8|901|900.4|0
1638174190000|2021-11-29 08:23:10|901.2|901|902|901.4|902|901.4|901.2|900.6|1603
1638174200000|2021-11-29 08:23:20||901.6||901.6||901.6||901.6|0
1638174210000|2021-11-29 08:23:30||901.4||901.4||901.4||901.4|0
1638174220000|2021-11-29 08:23:40|902.2|901.6|902.4|901.8|902.6|902|902|901.6|12531
1638174230000|2021-11-29 08:23:50|902.2|902|901.2|900.6|902.2|902|901.2|900.6|7150
1638174240000|2021-11-29 08:24:00|901||901.2||901.2||901||0
1638174250000|2021-11-29 08:24:10|901||901||901.2||901||0
1638174260000|2021-11-29 08:24:20|901.2|900.4|900.4|900|901.2|900.4|900.4|900|5036
1638174270000|2021-11-29 08:24:30|900.6|900.2|900.8|900.2|900.8|900.4|900.6|900|1601
1638174280000|2021-11-29 08:24:40|900.6|900|900|899.4|900.6|900|900|899.4|7442
1638174290000|2021-11-29 08:24:50|899.8||899.8||899.8||899.8||0
1638174300000|2021-11-29 08:25:00|900|899|899.6|898.8|900.2|899|899.6|898.8|774
1638174310000|2021-11-29 08:25:10|899.4|898.6|898.8|898.4|899.4|898.6|898.8|898.4|2417
1638174320000|2021-11-29 08:25:20|898.6|898.2|899.4|898.8|899.4|899|898.6|898|12319
1638174330000|2021-11-29 08:25:30|899.2|899|898.8|898.4|899.2|899|898.8|898.4|2361
1638174340000|2021-11-29 08:25:40|899|898.2|898.4|897.8|899|898.2|898.2|897.8|3231
1638174350000|2021-11-29 08:25:50|898.2|897.6|897.8|897.2|898.2|897.6|897.6|897.2|4931
1638174360000|2021-11-29 08:26:00|898|897.4|898.6|898|898.6|898|898|897.2|3600
1638174370000|2021-11-29 08:26:10|898.4|897.8|898.6|898.2|898.8|898.2|898|897.4|2400
1638174380000|2021-11-29 08:26:20|898.4|898|898.4|898|898.6|898.2|898.4|898|0
1638174390000|2021-11-29 08:26:30|898.6||898.6||898.8||898.6||0
1638174400000|2021-11-29 08:26:40|898|898.2|898.4|898|898.8|898.4|898|897.8|16022
1638174410000|2021-11-29 08:26:50|898.6|897.8|897.4|897.2|898.6|897.8|897.4|897.2|3784
1638174420000|2021-11-29 08:27:00|897.6|897.4|898|897.4|898|897.4|897.6|897.4|1205
1638174430000|2021-11-29 08:27:10|897.8|897.2|898.6|898|898.6|898|897.8|897.2|0
1638174440000|2021-11-29 08:27:20|898.8|898.2|899.2|898.6|899.2|898.8|898.4|898|13121
1638174450000|2021-11-29 08:27:30|899.4|898.8|899.2|898.6|899.4|898.8|899.2|898.6|0
1638174460000|2021-11-29 08:27:40|899.4||899.2||899.4||899.2||0
1638174470000|2021-11-29 08:27:50|899|898.4|898.6|898|899.2|898.4|898.6|898|756
1638174480000|2021-11-29 08:28:00|898.8|897.8|899|898.2|899|898.2|898.2|897.8|5150
1638174490000|2021-11-29 08:28:10|898.8|898|898.4|897.8|898.8|898|898.4|897.8|0
1638174510000|2021-11-29 08:28:30|898|897.6|897.2|896.6|898|897.8|897.2|896.6|6253
1638174520000|2021-11-29 08:28:40||896.8||896.8||896.8||896.8|0
1638174530000|2021-11-29 08:28:50|897.4|896.6|897.2|896.6|897.4|897|897.2|896.6|3523
1638174540000|2021-11-29 08:29:00|897.4|896.8|897.4|896.8|897.4|896.8|897.4|896.8|0
1638174550000|2021-11-29 08:29:10|897.6|897|897.8|897|897.8|897|897.4|897|0
1638174560000|2021-11-29 08:29:20|897.6||897.6||897.6||897.6||0
1638174570000|2021-11-29 08:29:30|897.4|897.2|897.8|897.4|897.8|897.4|897.4|897.2|362
1638174580000|2021-11-29 08:29:40|897.6|897.2|897.8|897|897.8|897.2|897.6|897|1
1638174590000|2021-11-29 08:29:50|897.6|896.8|897.4|896.8|897.6|896.8|897|896.8|2648
1638174600000|2021-11-29 08:30:00|897.6|897|897.2|896.8|897.8|897|897.2|896.8|1204
1638174610000|2021-11-29 08:30:10|897.4|896.6|897.2|896.8|897.4|896.8|896.6|896.4|46861
1638174620000|2021-11-29 08:30:20|897|896.6|897.2|896.6|897.2|896.6|896.6|896.2|4929
1638174630000|2021-11-29 08:30:30|897.4|896.8|898.8|898.2|898.8|898.2|897.4|896.8|6312
1638174640000|2021-11-29 08:30:40|899|898.4|899|898.4|899|898.4|898.6|898.2|279
1638174650000|2021-11-29 08:30:50|898.8|898.2|898.6|898|899|898.2|898.6|898|578
1638174660000|2021-11-29 08:31:00|898.4|897.8|898|897.2|898.6|898|898|897.2|0
1638174670000|2021-11-29 08:31:10|897.8|897.4|898|897.4|898|897.6|897.8|897.2|1266
1638174680000|2021-11-29 08:31:20|898.2|897.6|898.2|897.8|898.2|897.8|898.2|897.6|422
1638174690000|2021-11-29 08:31:30|898|897.6|898.4|897.8|898.4|898.2|897.8|897.4|11268
1638174700000|2021-11-29 08:31:40|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1638174710000|2021-11-29 08:31:50|898.4|897.8|898.6|898|898.8|898.2|898.4|897.8|3734
1638174720000|2021-11-29 08:32:00|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898|1465
1638174730000|2021-11-29 08:32:10|898.6|898|898.8|898.2|898.8|898.2|898|897.6|7773
1638174740000|2021-11-29 08:32:20|898.6|898|898.8|898.2|898.8|898.2|898.4|897.8|0
1638174750000|2021-11-29 08:32:30|899|898.4|899.4|898.8|899.4|898.8|899|898.2|1583
1638174760000|2021-11-29 08:32:40|899.6|899|899.6|899|899.6|899.2|899.4|899|2500
1638174770000|2021-11-29 08:32:50||899.2||899.2||899.2||899.2|0
1638174780000|2021-11-29 08:33:00|899.8|899.4|900.2|899.6|900.2|899.6|899.8|899.4|1581
1638174790000|2021-11-29 08:33:10|900.4|899.8|900|899.6|900.6|900|900|899.4|0
1638174800000|2021-11-29 08:33:20|900.2||900||900.2||900||0
1638174810000|2021-11-29 08:33:30|899.8|899.4|900.6|900|900.8|900.2|899.8|899.2|6368
1638174820000|2021-11-29 08:33:40|900.8|900.2|900.8|900.4|900.8|900.4|900.8|900.2|0
1638174830000|2021-11-29 08:33:50|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1638174850000|2021-11-29 08:34:10|900.4|900|900|899.4|900.4|900|899.8|899.2|12003
1638174860000|2021-11-29 08:34:20|900.2|899.6|900|899.6|900.2|899.6|900|899.6|0
1638174870000|2021-11-29 08:34:30|899.8|899.8|900|899.4|900|899.8|899.8|899.4|10757
1638174880000|2021-11-29 08:34:40|899.8|899.6|900|899.6|900|899.6|899.8|899.6|0
1638174890000|2021-11-29 08:34:50|900.2|899.8|900.4|899.8|900.8|900.4|900.2|899.6|14027
1638174900000|2021-11-29 08:35:00|900.6|900|900.6|900|900.6|900|900.4|900|0
1638174910000|2021-11-29 08:35:10|900.4|900.2|900.6|900|900.6|900.2|900.4|899.8|0
1638174920000|2021-11-29 08:35:20|900.4|899.8|900.4|899.8|900.6|899.8|900.2|899.8|2738
1638174930000|2021-11-29 08:35:30||900||899.8||900||899.8|0
1638174940000|2021-11-29 08:35:40|900.2|899.6|899|898.6|900.4|899.6|899|898.4|14938
1638174950000|2021-11-29 08:35:50|899.2|898.4|899.2|898.6|899.4|899|899|898.4|3241
1638174960000|2021-11-29 08:36:00|899.4|898.8|900|899.4|900|899.6|899.4|898.8|9724
1638174970000|2021-11-29 08:36:10|899.8|899.2|899.6|899|899.8|899.2|899.4|898.8|0
1638174980000|2021-11-29 08:36:20|899.4|898.8|899.4|899|899.6|899|899.4|898.8|0
1638174990000|2021-11-29 08:36:30|899.6|899.2|900|899.4|900|899.4|899.2|899|8646
1638175000000|2021-11-29 08:36:40|900.2|899.6|900.2|899.6|900.4|900|900.2|899.6|1242
1638175010000|2021-11-29 08:36:50|900|899.8|899.6|899.4|900|899.8|899.6|899.2|57
1638175020000|2021-11-29 08:37:00|899.4|899.2|899.2|898.8|899.4|899.2|899.2|898.8|25
1638175030000|2021-11-29 08:37:10|899.4|899|898.8|898.2|899.4|899|898.6|898.2|4201
1638175050000|2021-11-29 08:37:30|899|898.4|898.8|898.2|899|898.6|898.6|898.2|1717
1638175060000|2021-11-29 08:37:40|899|898.4|899|898.4|899|898.4|898.8|898.2|683
1638175070000|2021-11-29 08:37:50|898.8|898.2|899|898.6|899|898.6|898.6|898.2|3418
1638175080000|2021-11-29 08:38:00|899.2|898.8|899|898.4|899.2|898.8|898.6|898.2|1054
1638175090000|2021-11-29 08:38:10|898.8||898.8||898.8||898.8||0
1638175100000|2021-11-29 08:38:20|898.6|898|897.8|897.2|898.8|898|897.8|897.2|3959
1638175110000|2021-11-29 08:38:30|898|897.4|898.2|897.6|898.2|897.8|898|897.4|1570
1638175120000|2021-11-29 08:38:40|898|897.4|898|897.4|898.2|897.6|898|897.4|0
1638175130000|2021-11-29 08:38:50|898.2|897.6|898.8|898.4|899|898.6|898.2|897.6|19011
1638175140000|2021-11-29 08:39:00|898.6|898.2|898.8|898.2|898.8|898.2|898.6|898|0
1638175150000|2021-11-29 08:39:10|898.6|898|899.4|898.8|899.4|898.8|898.2|898|10793
1638175160000|2021-11-29 08:39:20|899.2|899|899.6|899.2|899.6|899.2|899.2|899|1905
1638175170000|2021-11-29 08:39:30|899.4|899|898.4|897.8|899.4|899|898.4|897.8|11332
1638175180000|2021-11-29 08:39:40|898.6|898|898.6|898|898.6|898|898.6|898|0
1638175190000|2021-11-29 08:39:50|898.8|898.2|898.6|898|898.8|898.4|898.6|898|1513
1638175200000|2021-11-29 08:40:00|898.8|898.2|899.2|898.8|899.2|898.8|898.4|898|12817
1638175210000|2021-11-29 08:40:10|899|898.6|898.8|898.2|899.2|898.6|898.8|898.2|0
1638175220000|2021-11-29 08:40:20|898.6|898|898.6|898|898.6|898|898.6|898|0
1638175230000|2021-11-29 08:40:30|898.4||898.4||898.4||898.4||0
1638175240000|2021-11-29 08:40:40|898.6|897.8|898|897.6|898.6|897.8|898|897.6|6718
1638175250000|2021-11-29 08:40:50|898.2|897.8|898.2|897.6|898.2|897.8|898|897.6|540
1638175260000|2021-11-29 08:41:00|898.4|897.8|899.2|898.8|899.2|898.8|898.4|897.8|5631
1638175270000|2021-11-29 08:41:10|899.4|898.6|899.2|898.6|899.4|898.8|899|898.6|0
1638175280000|2021-11-29 08:41:20|899.4|898.8|899.2|898.6|899.4|898.8|899.2|898.6|0
1638175290000|2021-11-29 08:41:30|899.4|898.8|899.2|898.6|899.4|899|898.8|898.4|6707
1638175300000|2021-11-29 08:41:40|899|898.4|898.8|898.2|899|898.4|898.4|898|0
1638175310000|2021-11-29 08:41:50|898.6|898|899|898.6|899|898.6|898.4|898|3263
1638175320000|2021-11-29 08:42:00|898.8|898.4|898.8|898.2|898.8|898.4|898.6|898|0
1638175330000|2021-11-29 08:42:10|898.6|898|898.4|897.8|898.6|898|898|897.6|2779
1638175340000|2021-11-29 08:42:20|898.6|898|898.6|898|898.6|898.2|898.4|897.8|0
1638175350000|2021-11-29 08:42:30|898.8|898.2|899|898.4|899.2|898.8|898.8|898.2|2776
1638175360000|2021-11-29 08:42:40|898.8|898.6|898.4|897.8|898.8|898.6|898.4|897.8|0
1638175370000|2021-11-29 08:42:50|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1638175380000|2021-11-29 08:43:00|898|897.4|898|897.4|898.2|897.8|898|897.4|0
1638175390000|2021-11-29 08:43:10|897.8|897.6|897.4|897|897.8|897.6|897.4|897|13547
1638175400000|2021-11-29 08:43:20|897.2||897.4||897.4||897.2||0
1638175410000|2021-11-29 08:43:30|897.2|896.8|898|897.6|898|897.6|896.8|896.4|17874
1638175420000|2021-11-29 08:43:40|898.2|897.8|899.2|898.6|900|899.6|898.2|897.8|35951
1638175430000|2021-11-29 08:43:50|899|898.4|898.8|898.2|899|898.4|898.6|898|2937
1638175440000|2021-11-29 08:44:00|898.6|898.4|898.4|898|899|898.4|898.4|898|1200
1638175450000|2021-11-29 08:44:10|898.2|897.8|898.4|897.8|898.6|898|898.2|897.6|211
1638175460000|2021-11-29 08:44:20|898.6|898|898.4|897.8|898.6|898|898.2|897.6|0
1638175470000|2021-11-29 08:44:30|898.2|897.6|898.2|897.6|898.4|897.8|898|897.4|0
1638175480000|2021-11-29 08:44:40|898.4|897.8|898.6|898|898.6|898|898.4|897.8|561
1638175500000|2021-11-29 08:45:00|898.4|897.8|898.4|897.8|898.4|897.8|898.2|897.8|3
1638175510000|2021-11-29 08:45:10|898.2|897.6|897.8|897.4|898.2|897.6|897.4|897.2|750
1638175520000|2021-11-29 08:45:20||897.2||897.2||897.2||897.2|0
1638175530000|2021-11-29 08:45:30|898|897.4|898.2|897.6|898.4|898|897.8|897.4|25748
1638175540000|2021-11-29 08:45:40||897.8||897.6||897.8||897.6|0
1638175550000|2021-11-29 08:45:50|898|897.8|897.6|897|898.2|897.8|897.6|897|2155
1638175560000|2021-11-29 08:46:00|897.4||897.4||897.4||897.4||0
1638175570000|2021-11-29 08:46:10|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1638175580000|2021-11-29 08:46:20|897.4|897|897.4|896.8|897.4|897|897.4|896.8|0
1638175590000|2021-11-29 08:46:30|897.6|897|897.4|896.8|897.6|897|897.2|896.8|32
1638175600000|2021-11-29 08:46:40|897.6|897|896.8|896.2|897.6|897.2|896.8|896.2|2096
1638175610000|2021-11-29 08:46:50|897|896.4|897.2|896.6|897.2|896.8|897|896.4|0
1638175620000|2021-11-29 08:47:00|897|896.4|896.8|896.2|897|896.4|896.6|896|0
1638175630000|2021-11-29 08:47:10|896.6||896.6||896.6||896.6||0
1638175640000|2021-11-29 08:47:20|896.8|896.4|897|896.4|897|896.6|896.8|896.4|2323
1638175650000|2021-11-29 08:47:30|896.8|896.2|896.6|896|896.8|896.2|896.2|895.6|6401
1638175660000|2021-11-29 08:47:40|896.8|896.2|897.2|896.8|897.2|896.8|896.6|896.2|2431
1638175670000|2021-11-29 08:47:50||896.6||896.6||896.6||896.6|0
1638175680000|2021-11-29 08:48:00|897.4|896.8|898|897.4|898|897.6|897.4|896.8|4506
1638175690000|2021-11-29 08:48:10|897.8|897.2|897.2|896.8|897.8|897.2|897.2|896.8|3307
1638175700000|2021-11-29 08:48:20|897.4|896.6|896.8|896.2|897.4|896.6|896.6|896.2|100
1638175710000|2021-11-29 08:48:30|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.2|0
1638175720000|2021-11-29 08:48:40|897|896.6|896.8|896.4|897.2|896.6|896.6|896.2|306
1638175730000|2021-11-29 08:48:50|897|896.2|896.8|896.2|897|896.6|896.6|896.2|2236
1638175740000|2021-11-29 08:49:00|896.6|896.4|896.6|896|896.6|896.4|896.2|896|6097
1638175750000|2021-11-29 08:49:10|896.4|895.8|896.2|895.6|896.4|895.8|896|895.6|1200
1638175760000|2021-11-29 08:49:20|896|895.8|896.6|896.2|896.6|896.4|896|895.8|12551
1638175770000|2021-11-29 08:49:30|896.4|896|896.6|896.2|896.6|896.4|896.4|896|1145
1638175780000|2021-11-29 08:49:40|896.8|896.4|897.2|896.6|897.2|896.8|896.8|896.4|1712
1638175790000|2021-11-29 08:49:50|897|896.4|896.8|896.4|897|896.6|896.8|896.4|0
1638175800000|2021-11-29 08:50:00|896.6|896.2|896.4|896|896.6|896.4|896.4|896|2472
1638175820000|2021-11-29 08:50:20|896.2|895.8|896.4|896|896.4|896|896|895.6|6214
1638175830000|2021-11-29 08:50:30|896.2|896.2|895.8|895.4|896.2|896.2|895.8|895.4|11516
1638175840000|2021-11-29 08:50:40|895.6|895.2|895.8|895.4|895.8|895.4|895.6|895.2|0
1638175850000|2021-11-29 08:50:50|895.6|895.2|895.8|895.4|895.8|895.4|895.4|895.2|6666
1638175860000|2021-11-29 08:51:00|895.6|895.2|895.4|895|895.8|895.4|895.2|895|6198
1638175870000|2021-11-29 08:51:10|895.2|894.8|894.8|894.4|895.2|894.8|894.8|894.2|10031
1638175880000|2021-11-29 08:51:20|894.6|894.2|894.8|894.2|895|894.4|894.4|894.2|4194
1638175890000|2021-11-29 08:51:30|894.6|894|894.4|893.8|894.6|894|894.2|893.8|6807
1638175900000|2021-11-29 08:51:40|894.2|893.6|894.2|893.6|894.2|893.6|894.2|893.6|0
1638175910000|2021-11-29 08:51:50|894||894.2||894.2||894||0
1638175920000|2021-11-29 08:52:00|894.4|893.8|894.8|894.2|894.8|894.4|894.4|893.8|5201
1638175930000|2021-11-29 08:52:10|894.6|894|894.6|894|894.8|894.2|894.2|894|4400
1638175940000|2021-11-29 08:52:20|894.4|894.2|894.4|893.8|894.4|894.2|894.2|893.8|72
1638175950000|2021-11-29 08:52:30|894.2|894|894.8|894.2|894.8|894.4|894.2|894|2132
1638175960000|2021-11-29 08:52:40|894.6|894|894.8|894.2|894.8|894.2|894.6|894|0
1638175970000|2021-11-29 08:52:50|894.6|894|894.4|893.8|894.6|894|894.4|893.8|0
1638175980000|2021-11-29 08:53:00|894.6|894|894.2|893.8|894.6|894|894.2|893.8|750
1638175990000|2021-11-29 08:53:10|894.4|894|894.8|894.2|894.8|894.4|894.4|894|52
1638176000000|2021-11-29 08:53:20||894.4||894.4||894.4||894.2|0
1638176010000|2021-11-29 08:53:30|894.6|894.2|894.2|893.8|894.6|894.2|894.2|893.6|1976
1638176020000|2021-11-29 08:53:40|894|893.6|894|893.4|894|893.6|894|893.4|1200
1638176030000|2021-11-29 08:53:50|893.8|893.2|893.6|893|894|893.2|893.4|893|1167
1638176040000|2021-11-29 08:54:00|893.4|893.2|893.8|893.2|893.8|893.2|893.4|893.2|19
1638176050000|2021-11-29 08:54:10||893.4||893.4||893.4||893.4|1866
1638176060000|2021-11-29 08:54:20|894|893.2|893.6|893|894|893.2|893.6|893|1000
1638176080000|2021-11-29 08:54:40|893.4|892.8|893.2|892.6|893.4|892.8|893|892.6|2387
1638176090000|2021-11-29 08:54:50|893.4|892.8|893.6|893.2|893.6|893.2|893.4|892.8|6362
1638176100000|2021-11-29 08:55:00|893.4|893|892.8|892.4|893.6|893|892.8|892.4|14583
1638176110000|2021-11-29 08:55:10|893|892.6|893.4|892.8|893.4|893|893|892.6|30
1638176120000|2021-11-29 08:55:20|893.6|893|893.6|893|894|893.6|893.4|892.8|4637
1638176130000|2021-11-29 08:55:30|893.4||893.4||893.6||893.4||0
1638176140000|2021-11-29 08:55:40|893.6|893.2|893|892.4|893.6|893.2|892.6|892.4|16708
1638176150000|2021-11-29 08:55:50|892.8|892.6|892.8|892.4|893|892.6|892.6|892.4|1250
1638176160000|2021-11-29 08:56:00|892.6|892.6|893|892.6|893|892.6|892.6|892.2|14920
1638176170000|2021-11-29 08:56:10|892.8||893||893||892.8||3161
1638176190000|2021-11-29 08:56:30|893.2|892.8|893|892.6|893.2|892.8|893|892.6|6953
1638176200000|2021-11-29 08:56:40|893.2|892.8|893.4|893|893.4|893|893.2|892.8|1625
1638176210000|2021-11-29 08:56:50|893.6|893.2|893.2|892.8|893.6|893.2|893.2|892.8|1661
1638176220000|2021-11-29 08:57:00|893.4|893|893.4|893|893.4|893|893.2|892.8|1350
1638176230000|2021-11-29 08:57:10|893.2|892.8|893.4|892.8|893.4|893|893.2|892.8|54
1638176240000|2021-11-29 08:57:20|893.2|893|893.4|892.8|893.4|893|893.2|892.8|0
1638176250000|2021-11-29 08:57:30|893.2||893.4||893.4||893.2||0
1638176260000|2021-11-29 08:57:40|893.2||893.2||893.2||893.2||0
1638176270000|2021-11-29 08:57:50|893|892.6|892.8|892.6|893|892.6|892.6|892.4|11173
1638176280000|2021-11-29 08:58:00|893||893||893||893||433
1638176290000|2021-11-29 08:58:10|892.8||893||893||892.8||2216
1638176300000|2021-11-29 08:58:20|892.8|892.4|892.2|891.6|892.8|892.4|891.8|891.6|6933
1638176310000|2021-11-29 08:58:30|892|891.8|892.4|892|892.4|892|892|891.6|1033
1638176320000|2021-11-29 08:58:40|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892|2667
1638176330000|2021-11-29 08:58:50|892.4|892|892.6|892.2|892.6|892.2|892.2|891.8|1108
1638176340000|2021-11-29 08:59:00|892.8|892.4|893|892.4|893.2|892.8|892.8|892.4|4876
1638176350000|2021-11-29 08:59:10|892.8|892.6|893.2|892.6|893.6|893.2|892.8|892.4|1730
1638176360000|2021-11-29 08:59:20|893|892.4|892.8|892.4|893|892.4|892.6|892.4|0
1638176370000|2021-11-29 08:59:30|892.6|892.6|893.2|892.8|893.2|893|892.6|892.6|5953
1638176380000|2021-11-29 08:59:40|893.4|893|893.4|893|893.6|893.2|893.4|892.8|2817
1638176390000|2021-11-29 08:59:50|893.6|892.8|893.2|892.8|893.6|893|893.2|892.8|0
1638176400000|2021-11-29 09:00:00|893|892.6|893.2|892.6|893.2|892.8|892.8|892.2|15
1638176410000|2021-11-29 09:00:10|893|892.8|893.4|892.8|893.6|893.4|893|892.6|4611
1638176420000|2021-11-29 09:00:20|893.6|893|894|893.4|894|893.4|893.6|892.8|1028
1638176430000|2021-11-29 09:00:30|893.8|893.2|893.2|892.8|893.8|893.4|893|892.8|1
1638176440000|2021-11-29 09:00:40|893.4|893|893.8|893.4|893.8|893.4|893.4|893|934
1638176460000|2021-11-29 09:01:00|894|893.6|894.2|893.6|894.4|894|894|893.6|2606
1638176470000|2021-11-29 09:01:10|894|893.8|894.4|893.8|894.4|894|893.8|893.4|9538
1638176480000|2021-11-29 09:01:20|894.2|894|894.2|894|894.2|894|894|893.6|8672
1638176490000|2021-11-29 09:01:30|894.4|894.2|894.4|894|894.8|894.2|894.2|893.8|1764
1638176500000|2021-11-29 09:01:40|894.2|893.8|894|893.6|894.4|894|893.6|893.4|9313
1638176520000|2021-11-29 09:02:00|894.2|893.8|893.8|893.2|894.4|894|893.6|893.2|2962
1638176530000|2021-11-29 09:02:10|893.6|893|893.4|892.8|893.6|893.2|893.4|892.8|2001
1638176540000|2021-11-29 09:02:20|893.2|893|893.4|892.8|893.4|893|893.2|892.8|0
1638176550000|2021-11-29 09:02:30|893.6|893|893.8|893.4|893.8|893.4|893.6|893|1864
1638176560000|2021-11-29 09:02:40|893.6|893.2|893.8|893.2|893.8|893.4|893.6|893|0
1638176570000|2021-11-29 09:02:50|893.6|893|892.8|892.4|893.6|893|892.8|892.4|582
1638176580000|2021-11-29 09:03:00|893|892.6|893.2|892.6|893.2|892.8|892.8|892.4|0
1638176590000|2021-11-29 09:03:10|893|892.4|893.2|892.6|893.2|892.6|893|892.4|0
1638176600000|2021-11-29 09:03:20|893|892.8|893.8|893.4|893.8|893.6|893|892.8|5423
1638176620000|2021-11-29 09:03:40|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893|4399
1638176630000|2021-11-29 09:03:50|893.6|893.4|894.2|893.6|894.2|893.8|893.6|893.4|6435
1638176640000|2021-11-29 09:04:00|894|893.4|893.8|893.4|894|893.4|893.8|893.4|266
1638176650000|2021-11-29 09:04:10|894|893.6|894|893.4|894.2|893.6|893.6|893.4|5568
1638176660000|2021-11-29 09:04:20|894.2|893.6|894|893.4|894.2|893.6|894|893.4|0
1638176680000|2021-11-29 09:04:40|893.8||893.8||893.8||893.8||0
1638176690000|2021-11-29 09:04:50|894|893.6|894.4|894|894.4|894|894|893.6|700
1638176700000|2021-11-29 09:05:00|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894|1989
1638176710000|2021-11-29 09:05:10|894.8|894.4|895|894.6|895|894.6|894.8|894.4|1490
1638176720000|2021-11-29 09:05:20||894.4||894.6||894.6||894.4|0
1638176730000|2021-11-29 09:05:30|895.2|894.8|895.2|894.8|895.4|895|895.2|894.8|250
1638176740000|2021-11-29 09:05:40|895.4|894.6|895.2|894.8|895.4|894.8|895.2|894.6|0
1638176750000|2021-11-29 09:05:50||895||894.8||895||894.8|0
1638176760000|2021-11-29 09:06:00|895.4|895|895.4|895|895.4|895|895.4|894.8|19
1638176770000|2021-11-29 09:06:10|895.2|894.8|895.2|894.8|895.2|894.8|895|894.6|910
1638176780000|2021-11-29 09:06:20|895.4|895|895.6|895.2|895.6|895.2|895.2|894.8|2968
1638176790000|2021-11-29 09:06:30|895.8|895.4|896|895.4|896|895.6|895.8|895.4|663
1638176800000|2021-11-29 09:06:40|895.8|895.2|896.2|895.8|896.2|895.8|895.6|895.2|26
1638176810000|2021-11-29 09:06:50|896.4|896|896.4|896|896.4|896|896.4|896|0
1638176820000|2021-11-29 09:07:00|896.6|896.2|896.8|896.2|896.8|896.4|896.6|896|1571
1638176830000|2021-11-29 09:07:10|897|896.4|897.2|896.8|897.2|896.8|897|896.4|0
1638176840000|2021-11-29 09:07:20|897|896.6|896.8|896.2|897|896.6|896.8|896.2|1
1638176850000|2021-11-29 09:07:30|896.6|896.4|896.4|896|896.6|896.4|896|895.8|15961
1638176860000|2021-11-29 09:07:40||896.2||896.2||896.2||896.2|0
1638176870000|2021-11-29 09:07:50|896.6|896.4|897|896.4|897|896.6|896.6|896.4|43
1638176880000|2021-11-29 09:08:00|897.2|896.6|896.8|896.2|897.2|896.8|896.6|896.2|1969
1638176890000|2021-11-29 09:08:10|896.6|896.4|896.4|896|896.8|896.4|896.4|896|4465
1638176900000|2021-11-29 09:08:20|896.6|895.8|896|895.6|896.6|895.8|895.8|895.2|2664
1638176910000|2021-11-29 09:08:30|895.8|895.8|895.8|895.4|895.8|895.8|895.6|895.2|733
1638176920000|2021-11-29 09:08:40|896|895.6|896|895.6|896|895.6|895.8|895.4|0
1638176930000|2021-11-29 09:08:50|895.8|895.4|896|895.4|896|895.4|895.8|895.4|0
1638176940000|2021-11-29 09:09:00|895.8|895.6|896|895.6|896|895.6|895.6|895.6|2232
1638176950000|2021-11-29 09:09:10|896.2|896|896.4|896|896.4|896|896.2|896|3054
1638176970000|2021-11-29 09:09:30|896.6|896.2|896.6|896|896.8|896.4|896.6|896|3340
1638176980000|2021-11-29 09:09:40|896.8|896.2|896.2|895.6|896.8|896.2|896.2|895.6|2494
1638176990000|2021-11-29 09:09:50|896.4|895.8|896.6|896|896.6|896.2|896.4|895.8|1324
1638177000000|2021-11-29 09:10:00|896.4|895.8|896.2|895.6|896.4|896|895.8|895.4|548
1638177010000|2021-11-29 09:10:10||895.8||895.8||895.8||895.6|200
1638177020000|2021-11-29 09:10:20|896.4|896|896.4|895.8|896.4|896|896.4|895.8|30
1638177030000|2021-11-29 09:10:30|896.6|896|896.8|896.4|896.8|896.4|896.6|896|19939
1638177040000|2021-11-29 09:10:40|897.2|896.6|896.8|896.2|897.2|896.6|896.6|896.2|5378
1638177050000|2021-11-29 09:10:50|897|896.4|896.8|896.2|897|896.4|896.8|896.2|0
1638177060000|2021-11-29 09:11:00|897|896.4|897.4|896.8|897.4|896.8|897|896.4|673
1638177070000|2021-11-29 09:11:10|897.2||897.4||897.4||897.2||0
1638177080000|2021-11-29 09:11:20|897.6|897|898.6|898|898.6|898|897.6|897|5138
1638177090000|2021-11-29 09:11:30|898.4|897.8|898|897.6|898.6|898|897.8|897.6|2645
1638177100000|2021-11-29 09:11:40||897.8||897.6||897.8||897.6|2318
1638177110000|2021-11-29 09:11:50|898.2|897.8|898.4|897.8|898.4|897.8|898.2|897.8|35
1638177120000|2021-11-29 09:12:00||898||897.8||898||897.8|0
1638177130000|2021-11-29 09:12:10||898||897.8||898||897.8|0
1638177140000|2021-11-29 09:12:20||898||897.8||898||897.8|100
1638177150000|2021-11-29 09:12:30|898.6|898|898.6|898|898.6|898|898.6|897.8|0
1638177160000|2021-11-29 09:12:40|898.4|898.2|898.4|898|898.6|898.2|898.4|898|1000
1638177170000|2021-11-29 09:12:50|898.6|897.8|898.4|897.8|898.6|898|898|897.8|5040
1638177180000|2021-11-29 09:13:00|898.2|897.6|898|897.6|898.2|897.6|898|897.6|3309
1638177190000|2021-11-29 09:13:10|898.2|897.8|899.2|898.8|899.6|899|898.2|897.8|694
1638177200000|2021-11-29 09:13:20|899.4|898.6|899.4|898.8|899.6|899|899.4|898.6|0
1638177210000|2021-11-29 09:13:30|899.6|899|899.6|899.2|899.8|899.2|899.6|899|950
1638177220000|2021-11-29 09:13:40|899.4|899|899.4|898.8|899.4|899|899.2|898.8|1160
1638177230000|2021-11-29 09:13:50|899.2|898.6|898.8|898.2|899.4|898.6|898.6|898.2|2954
1638177240000|2021-11-29 09:14:00|899|898.4|899.2|898.6|899.2|898.6|898.8|898.2|0
1638177250000|2021-11-29 09:14:10|899||899.2||899.2||899||0
1638177260000|2021-11-29 09:14:20|899||898.8||899.2||898.8||0
1638177270000|2021-11-29 09:14:30|899|898.8|899.2|898.8|899.2|898.8|899|898.6|1246
1638177280000|2021-11-29 09:14:40|899.4|899|899.8|899.2|899.8|899.2|899.4|899|0
1638177290000|2021-11-29 09:14:50|899.6|899|899.4|899|899.6|899|899.4|898.8|0
1638177300000|2021-11-29 09:15:00|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899|473
1638177310000|2021-11-29 09:15:10||899.4||899.2||899.4||899.2|0
1638177320000|2021-11-29 09:15:20|899.8|899.4|900.2|899.6|900.4|899.8|899.8|899.4|6162
1638177330000|2021-11-29 09:15:30||899.8||899.8||899.8||899.8|0
1638177350000|2021-11-29 09:15:50|900.4|900|900.6|900|901|900.4|900.4|900|3869
1638177360000|2021-11-29 09:16:00|900.4|899.8|900.4|899.8|900.4|900|900.2|899.8|0
1638177370000|2021-11-29 09:16:10||900||899.8||900||899.8|0
1638177380000|2021-11-29 09:16:20||900||900||900||900|1000
1638177390000|2021-11-29 09:16:30|900.2|899.8|900|899.6|900.2|899.8|899.8|899.4|2088
1638177400000|2021-11-29 09:16:40|899.8|899.4|899.8|899.2|899.8|899.4|899.6|899.2|1159
1638177410000|2021-11-29 09:16:50|900|899.4|900|899.6|900|899.6|900|899.4|0
1638177420000|2021-11-29 09:17:00||899.4||899.6||899.8||899.4|600
1638177430000|2021-11-29 09:17:10|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.6|30
1638177440000|2021-11-29 09:17:20|900.4|900|900.4|899.8|900.4|900|900.4|899.8|0
1638177450000|2021-11-29 09:17:30|900.2||900.4||900.4||900.2||0
1638177460000|2021-11-29 09:17:40|900.2|900|900.2|899.6|900.2|900|900|899.6|667
1638177470000|2021-11-29 09:17:50|900|899.4|899.8|899.4|900|899.4|899.8|899.2|0
1638177510000|2021-11-29 09:18:30|899.6|899.2|899.2|898.8|899.6|899.2|899.2|898.8|3585
1638177520000|2021-11-29 09:18:40|||||||||2453
1638177530000|2021-11-29 09:18:50|899|898.6|899|898.6|899|898.6|899|898.6|1886
1638177540000|2021-11-29 09:19:00|898.8|898.4|899|898.4|899|898.4|898.8|898.4|0
1638177550000|2021-11-29 09:19:10|899.2|898.6|899.2|898.6|899.2|898.8|899.2|898.6|0
1638177560000|2021-11-29 09:19:20|899|898.8|899.2|898.8|899.2|898.8|899|898.6|10
1638177570000|2021-11-29 09:19:30||898.6||899||899||898.6|0
1638177590000|2021-11-29 09:19:50|899.4|899.2|899.8|899.4|899.8|899.6|899.4|899.2|1595
1638177600000|2021-11-29 09:20:00|900|899.6|900.2|899.6|900.2|899.6|900|899.6|16
1638177610000|2021-11-29 09:20:10|900.4|899.8|900.4|899.8|900.4|899.8|900.2|899.6|0
1638177620000|2021-11-29 09:20:20|900.2|899.6|900|899.6|900.2|899.6|900|899.6|0
1638177630000|2021-11-29 09:20:30|900.2|899.8|900.4|899.8|900.4|899.8|900.2|899.8|61
1638177640000|2021-11-29 09:20:40|900.6|900|900.6|900.2|900.6|900.2|900.6|900|500
1638177660000|2021-11-29 09:21:00|900.8|900.4|901|900.4|901|900.6|900.8|900.4|1962
1638177670000|2021-11-29 09:21:10|900.8||901||901||900.8||0
1638177680000|2021-11-29 09:21:20|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|500
1638177690000|2021-11-29 09:21:30|901|900.6|901|900.4|901|900.6|901|900.4|0
1638177700000|2021-11-29 09:21:40|900.8|900.6|901.6|901.2|901.6|901.2|900.8|900.2|15642
1638177710000|2021-11-29 09:21:50|901.4|901|901.2|900.8|901.4|901|901.2|900.8|0
1638177750000|2021-11-29 09:22:30|901|900.6|901|900.4|901|900.8|900.8|900.4|2654
1638177760000|2021-11-29 09:22:40|900.8||900.8||900.8||900.8||1024
1638177770000|2021-11-29 09:22:50|900.6|900.2|900.4|900.2|900.6|900.2|900.4|900|917
1638177780000|2021-11-29 09:23:00|900.2|900|900|899.6|900.2|900|900|899.6|2391
1638177790000|2021-11-29 09:23:10|900.2|899.8|900|899.6|900.2|899.8|900|899.6|1236
1638177800000|2021-11-29 09:23:20|899.8|899.4|899.4|899|899.8|899.4|899.2|898.8|6776
1638177810000|2021-11-29 09:23:30||898.8||899||899||898.8|0
1638177820000|2021-11-29 09:23:40|899.2|898.8|899.2|898.8|899.2|899|899|898.6|3926
1638177830000|2021-11-29 09:23:50|899.4|899|900|899.4|900|899.4|899.4|899|1389
1638177840000|2021-11-29 09:24:00||899.6||899.6||899.6||899.6|0
1638177850000|2021-11-29 09:24:10|900.2|899.8|900.6|900|900.6|900.2|900.2|899.8|53149
1638177860000|2021-11-29 09:24:20||900.2||900.2||900.2||900.2|0
1638177880000|2021-11-29 09:24:40|900.8|900.4|901.4|900.8|901.4|901|900.8|900.4|3054
1638177890000|2021-11-29 09:24:50|901.2|901|901.4|900.8|901.4|901|901.2|900.8|0
1638177900000|2021-11-29 09:25:00||901||900.8||901||900.8|0
1638177910000|2021-11-29 09:25:10|901.2|900.6|900.6|900.2|901.2|900.6|900.6|900.2|5123
1638177920000|2021-11-29 09:25:20|900.4|900|900.4|900|900.4|900|900.4|900|0
1638177930000|2021-11-29 09:25:30|900.6|900.2|900.2|899.8|900.6|900.2|900.2|899.8|1559
1638177940000|2021-11-29 09:25:40|900.4|900|900.8|900.2|900.8|900.4|900.4|900|395
1638177950000|2021-11-29 09:25:50|900.6|900.4|900.6|900.2|900.8|900.4|900.6|900.2|0
1638177960000|2021-11-29 09:26:00|900.4|900|900.4|899.8|900.4|900|900.2|899.8|2087
1638177970000|2021-11-29 09:26:10||900||900||900||900|0
1638177980000|2021-11-29 09:26:20|900.2|899.8|900|899.4|900.2|899.8|899.6|899.2|5004
1638177990000|2021-11-29 09:26:30||899.6||899.6||899.6||899.6|0
1638178010000|2021-11-29 09:26:50|900.2|899.8|900.4|900|900.4|900|900.2|899.8|1396
1638178020000|2021-11-29 09:27:00|900.2|899.8|899.8|899.4|900.2|899.8|899.8|899.4|5851
1638178030000|2021-11-29 09:27:10|899.6|899.2|899.6|899|899.6|899.2|899.4|898.8|5080
1638178040000|2021-11-29 09:27:20|899.8|899.2|900.2|899.8|900.2|899.8|899.8|899.2|36
1638178050000|2021-11-29 09:27:30|900|899.6|900.2|899.6|900.2|899.6|900|899.6|0
1638178060000|2021-11-29 09:27:40|900.4|899.8|900.4|900|900.4|900|900.4|899.8|3964
1638178080000|2021-11-29 09:28:00|900.6|900.2|900.6|900.2|900.8|900.4|900.6|900.2|244
1638178090000|2021-11-29 09:28:10||900.4||900.4||900.4||900.4|0
1638178100000|2021-11-29 09:28:20|900.8|900.6|901|900.6|901|900.6|900.8|900.6|40
1638178110000|2021-11-29 09:28:30|901.2|900.8|901.2|900.6|901.2|900.8|901|900.6|470
1638178120000|2021-11-29 09:28:40|901|900.8|901.4|901|901.4|901|901|900.8|2095
1638178140000|2021-11-29 09:29:00|901.2|900.8|901.4|900.8|901.4|900.8|901.2|900.8|0
1638178150000|2021-11-29 09:29:10|901.2||901.2||901.4||901.2||0
1638178170000|2021-11-29 09:29:30|901.4|901|901.4|901|901.4|901|901.4|901|159
1638178180000|2021-11-29 09:29:40||901.2||901.2||901.2||901|53661
1638178190000|2021-11-29 09:29:50|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|5351
1638178200000|2021-11-29 09:30:00|901.8|901.6|901.8|901.4|902|901.6|901.8|901.4|31389
1638178210000|2021-11-29 09:30:10|901.6|901.6|901.4|901.2|901.8|901.6|901.4|901.2|4895
1638178220000|2021-11-29 09:30:20|901.6|901.4|901.8|901.2|901.8|901.4|901.6|901.2|2061
1638178230000|2021-11-29 09:30:30|901.6||901.6||901.8||901.6||1000
1638178240000|2021-11-29 09:30:40|901.8|901.4|901.8|901.4|901.8|901.4|901.4|901.2|1700
1638178250000|2021-11-29 09:30:50||901.2||901.4||901.4||901.2|0
1638178310000|2021-11-29 09:31:50|901.6|901.2|900.8|900.4|901.6|901.2|900.8|900.4|3754
1638178320000|2021-11-29 09:32:00|900.6||900.8||900.8||900.6||22
1638178330000|2021-11-29 09:32:10|900.6|900.2|900.2|899.8|900.8|900.4|900|899.8|1005
1638178340000|2021-11-29 09:32:20|900|899.6|899.8|899.4|900|899.6|899.6|899.4|3626
1638178350000|2021-11-29 09:32:30|899.6||899.8||899.8||899.6||836
1638178360000|2021-11-29 09:32:40|899.6|899.2|899.4|899|899.6|899.2|899.2|898.8|1102
1638178380000|2021-11-29 09:33:00|899.2|898.8|900|899.4|900.2|899.8|899|898.6|3549
1638178390000|2021-11-29 09:33:10|899.8|899.2|900|899.4|900|899.6|899.8|899.2|0
1638178400000|2021-11-29 09:33:20|899.8|899.6|899.6|899.2|899.8|899.6|899.4|899|2951
1638178410000|2021-11-29 09:33:30|899.4|899|899.4|898.8|899.6|899|899.2|898.8|1787
1638178420000|2021-11-29 09:33:40|899.2|899|899.4|899|899.6|899|899.2|899|0
1638178430000|2021-11-29 09:33:50|899.6|899.2|899.6|899.2|899.6|899.4|899.4|899.2|0
1638178440000|2021-11-29 09:34:00|899.4|899|899.4|899|899.6|899.2|899.2|898.6|281
1638178450000|2021-11-29 09:34:10|899.2|898.8|899.4|899|899.4|899.2|899.2|898.8|0
1638178460000|2021-11-29 09:34:20||899.2||899.2||899.2||899.2|0
1638178470000|2021-11-29 09:34:30|899.2|899|898.8|898.4|899.4|899|898.8|898.4|4013
1638178480000|2021-11-29 09:34:40|899|898.6|899|898.8|899|898.8|899|898.6|71
1638178490000|2021-11-29 09:34:50|898.8|898.6|899|898.4|899|898.6|898.8|898.4|117
1638178500000|2021-11-29 09:35:00|898.8|898.6|898.8|898.4|899|898.6|898.8|898.4|1014
1638178510000|2021-11-29 09:35:10|899||898.8||899||898.8||0
1638178520000|2021-11-29 09:35:20|898.6|898.2|898.6|898.2|898.8|898.4|898.4|898.2|1574
1638178530000|2021-11-29 09:35:30|898.4|898|898.4|898.2|898.4|898.2|898.4|898|0
1638178540000|2021-11-29 09:35:40|898.2|898|898.2|897.6|898.2|898|898.2|897.6|2902
1638178550000|2021-11-29 09:35:50|898|897.4|898.2|897.8|898.2|897.8|897.8|897.4|5119
1638178560000|2021-11-29 09:36:00|898.4|897.6|897.8|897.2|898.4|897.8|897.6|897.2|5950
1638178570000|2021-11-29 09:36:10|897.6|897.4|897.4|897.2|897.8|897.4|897.2|897|3147
1638178580000|2021-11-29 09:36:20|897.6||897.6||897.6||897.4||1110
1638178590000|2021-11-29 09:36:30|897.8|897.4|897.8|897.2|897.8|897.4|897.8|897.2|1286
1638178600000|2021-11-29 09:36:40||897.4||897.2||897.4||897.2|0
1638178610000|2021-11-29 09:36:50||897.4||897.4||897.4||897.4|0
1638178620000|2021-11-29 09:37:00||897.6||897.4||897.6||897.4|1396
1638178640000|2021-11-29 09:37:20|897.6|897.2|897.4|897|897.6|897.2|897.2|897|4276
1638178650000|2021-11-29 09:37:30|897.2|896.8|896.8|896.4|897.2|896.8|896.8|896.4|2173
1638178660000|2021-11-29 09:37:40||896.2||896.2||896.4||896.2|0
1638178670000|2021-11-29 09:37:50|896.6|896.4|896.6|896.2|896.6|896.4|896.6|896.2|2000
1638178680000|2021-11-29 09:38:00|896.4|896|896.4|896|896.4|896|896.4|895.8|604
1638178690000|2021-11-29 09:38:10|896.6|896.2|896.2|895.8|896.6|896.2|896.2|895.8|4928
1638178700000|2021-11-29 09:38:20||895.6||895.8||895.8||895.6|0
1638178710000|2021-11-29 09:38:30|896|895.6|896|895.6|896|895.8|896|895.6|0
1638178720000|2021-11-29 09:38:40|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|2000
1638178730000|2021-11-29 09:38:50|895.4|895|895.2|894.8|895.4|895|895|894.6|5308
1638178740000|2021-11-29 09:39:00|895|894.6|895|894.6|895|894.6|895|894.6|244
1638178750000|2021-11-29 09:39:10|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|659
1638178760000|2021-11-29 09:39:20|895.4|895|895.2|894.8|895.4|895.2|895.2|894.8|2348
1638178770000|2021-11-29 09:39:30|895|894.6|895|894.6|895.2|894.6|894.8|894.6|6936
1638178780000|2021-11-29 09:39:40|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|1403
1638178790000|2021-11-29 09:39:50|895|894.6|894.8|894.4|895|894.6|894.8|894.4|0
1638178800000|2021-11-29 09:40:00|894.6|894.2|894.2|893.8|894.6|894.2|894.2|893.8|5510
1638178810000|2021-11-29 09:40:10|894|893.6|893.8|893.2|894|893.6|893.6|893.2|3166
1638178820000|2021-11-29 09:40:20||893.4||893.4||893.4||893.2|0
1638178830000|2021-11-29 09:40:30|894|893.6|894|893.6|894|893.8|894|893.6|86
1638178840000|2021-11-29 09:40:40|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|2984
1638178850000|2021-11-29 09:40:50|893.8|893.6|893.6|893.2|893.8|893.6|893.6|893.2|2062
1638178860000|2021-11-29 09:41:00|893.4|893|893.6|893|893.6|893|893.4|893|0
1638178870000|2021-11-29 09:41:10|893.8|893.2|893.8|893.4|893.8|893.6|893.8|893.2|2503
1638178880000|2021-11-29 09:41:20|894|893.6|894.2|893.6|894.2|893.8|894|893.6|2382
1638178890000|2021-11-29 09:41:30|894.4|893.8|894.6|894|894.6|894.2|894|893.8|924
1638178900000|2021-11-29 09:41:40|894.8|894.2|895|894.4|895|894.6|894.6|894|2637
1638178910000|2021-11-29 09:41:50|894.8|894.2|894.8|894.4|894.8|894.4|894.8|894.2|0
1638178920000|2021-11-29 09:42:00|894.6|894.2|894.2|893.8|894.8|894.2|894|893.8|86
1638178930000|2021-11-29 09:42:10|||||||||56
1638178940000|2021-11-29 09:42:20|894|893.6|894.2|893.6|894.2|893.6|894|893.6|835
1638178950000|2021-11-29 09:42:30|894|893.8|894|893.4|894.2|893.8|893.8|893.4|0
1638178970000|2021-11-29 09:42:50|894.2|893.6|894.2|893.8|894.2|893.8|894.2|893.6|684
1638178980000|2021-11-29 09:43:00|894.4|894|894.4|893.8|894.6|894.2|894.2|893.8|193
1638178990000|2021-11-29 09:43:10|894.2|893.6|894|893.6|894.2|893.6|893.8|893.4|1056
1638179000000|2021-11-29 09:43:20|893.8|893.4|893.6|893.2|894|893.4|893.6|893.2|649
1638179010000|2021-11-29 09:43:30|893.4|893|893.6|893|893.6|893.2|893.4|893|11
1638179020000|2021-11-29 09:43:40|893.8|893.2|894|893.4|894|893.4|893.8|893.2|0
1638179030000|2021-11-29 09:43:50|893.8||893.8||894||893.8||0
1638179040000|2021-11-29 09:44:00|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1638179050000|2021-11-29 09:44:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1638179070000|2021-11-29 09:44:30|894|893.6|894.2|893.8|894.2|893.8|894|893.6|1092
1638179080000|2021-11-29 09:44:40|894.4|894|894.4|894|894.4|894.2|894.4|894|2880
1638179090000|2021-11-29 09:44:50|894.6|894.2|894.6|894|894.6|894.2|894.4|894|0
1638179100000|2021-11-29 09:45:00|894.4||894.6||894.6||894.4||0
1638179110000|2021-11-29 09:45:10||894.2||894.2||894.2||894.2|0
1638179120000|2021-11-29 09:45:20|894.8|894.4|895|894.6|895|894.6|894.8|894.4|615
1638179130000|2021-11-29 09:45:30|895.2|894.8|895.2|894.6|895.2|894.8|895.2|894.6|2322
1638179140000|2021-11-29 09:45:40|895|894.8|895.2|895|895.6|895.2|895|894.8|0
1638179150000|2021-11-29 09:45:50|895.4|894.8|895|894.6|895.4|894.8|894.8|894.4|5832
1638179160000|2021-11-29 09:46:00|894.8||895||895||894.8||0
1638179170000|2021-11-29 09:46:10|894.8|894.4|895|894.4|895|894.4|894.8|894.4|2
1638179180000|2021-11-29 09:46:20|894.8|894.6|894.8|894.4|894.8|894.6|894.6|894.4|0
1638179190000|2021-11-29 09:46:30|895||894.8||895||894.8||0
1638179200000|2021-11-29 09:46:40|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894|1
1638179210000|2021-11-29 09:46:50|894.8||894.8||894.8||894.6||0
1638179220000|2021-11-29 09:47:00|895|894.4|894.8|894.4|895|894.4|894.8|894.4|0
1638179230000|2021-11-29 09:47:10|895|894.6|895|894.6|895.2|894.8|895|894.6|3001
1638179240000|2021-11-29 09:47:20||894.4||894.6||894.6||894.4|780
1638179250000|2021-11-29 09:47:30|||||||||1500
1638179260000|2021-11-29 09:47:40|894.8|894.8|895|894.8|895|894.8|894.8|894.6|2000
1638179270000|2021-11-29 09:47:50|895.2|895|895.4|895|895.4|895|895.2|895|1546
1638179280000|2021-11-29 09:48:00|895.2|894.8|894.6|894.2|895.4|894.8|894.6|894.2|3794
1638179290000|2021-11-29 09:48:10|894.8|894.4|895.2|894.8|895.2|894.8|894.8|894.4|1863
1638179300000|2021-11-29 09:48:20|895|894.6|895.2|894.6|895.2|894.6|894.8|894.4|254
1638179310000|2021-11-29 09:48:30|895|894.8|895|894.6|895.2|894.8|895|894.6|0
1638179320000|2021-11-29 09:48:40|895.2|894.4|894.4|894|895.2|894.6|894.4|894|2779
1638179330000|2021-11-29 09:48:50|894.2|893.8|894.4|894|894.4|894|894.2|893.8|765
1638179340000|2021-11-29 09:49:00|894.2||894.4||894.4||894.2||0
1638179370000|2021-11-29 09:49:30|894.6|894.2|895|894.8|895|894.8|894.6|894.2|1739
1638179380000|2021-11-29 09:49:40||894.6||894.6||894.8||894.6|0
1638179390000|2021-11-29 09:49:50||894.8||894.8||894.8||894.6|0
1638179400000|2021-11-29 09:50:00|895.2|895|895.2|894.8|895.4|895|895.2|894.8|1220
1638179420000|2021-11-29 09:50:20|895|894.6|895.2|894.8|895.2|894.8|894.8|894.6|21053
1638179430000|2021-11-29 09:50:30|895|894.6|894.8|894.6|895.2|894.8|894.8|894.6|24591
1638179440000|2021-11-29 09:50:40|895|894.8|895.2|895|895.2|895|895|894.8|6015
1638179450000|2021-11-29 09:50:50|894.8|894.8|894.8|894.4|895|895|894.6|894.4|28893
1638179460000|2021-11-29 09:51:00|895|894.6|894.2|893.8|895|894.6|894.2|893.8|15018
1638179470000|2021-11-29 09:51:10|894.4|894.2|895.4|895|895.4|895.2|894.2|894|16735
1638179480000|2021-11-29 09:51:20|895.6|895.2|895.6|895.2|895.6|895.2|895.4|895|0
1638179490000|2021-11-29 09:51:30|895.4|895.4|895.8|895.4|895.8|895.4|895.4|895.2|0
1638179500000|2021-11-29 09:51:40|895.6|895.2|895.2|895|895.6|895.4|895.2|894.8|2060
1638179510000|2021-11-29 09:51:50||894.8||894.8||895||894.8|1
1638179520000|2021-11-29 09:52:00|895|895|894.8|894.4|895.2|895|894.8|894.4|1288
1638179530000|2021-11-29 09:52:10|894.6||894.8||894.8||894.6||0
1638179540000|2021-11-29 09:52:20|895|894.6|895.2|894.8|895.2|895|895|894.6|20395
1638179550000|2021-11-29 09:52:30|895|895|895|894.6|895|895|894.8|894.4|1310
1638179560000|2021-11-29 09:52:40|894.8|894.4|894.4|893.8|894.8|894.6|894.2|893.8|5935
1638179570000|2021-11-29 09:52:50|894.2|894|894|893.6|894.4|894.2|894|893.6|7408
1638179580000|2021-11-29 09:53:00|893.8||893.8||893.8||893.8||2454
1638179590000|2021-11-29 09:53:10|894|893.8|894|893.6|894|893.8|894|893.6|1319
1638179600000|2021-11-29 09:53:20|894.2|893.8|894.2|893.6|894.2|894|894.2|893.6|1701
1638179610000|2021-11-29 09:53:30|894.4|893.8|893.8|893.4|894.4|894|893.8|893.4|7694
1638179620000|2021-11-29 09:53:40|893.6|893.2|893.4|893|893.8|893.2|893.4|893|2672
1638179630000|2021-11-29 09:53:50||893.2||893||893.2||893|2686
1638179640000|2021-11-29 09:54:00|893.2|892.8|893|892.6|893.2|892.8|892.6|892.2|5975
1638179650000|2021-11-29 09:54:10|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|0
1638179660000|2021-11-29 09:54:20|893|892.8|893.4|893|893.4|893.2|893|892.6|7495
1638179670000|2021-11-29 09:54:30|893.6|893.2|893.4|893|893.8|893.4|893.4|893|40
1638179680000|2021-11-29 09:54:40|893.6|893.2|893.2|893|893.8|893.2|893.2|893|6579
1638179690000|2021-11-29 09:54:50|893.4|892.8|893.2|892.8|893.4|892.8|893.2|892.6|713
1638179700000|2021-11-29 09:55:00|893.4|893|893.2|893|893.6|893.2|893.2|893|6008
1638179710000|2021-11-29 09:55:10|893.4|892.8|893.4|893|893.4|893|893.2|892.8|1219
1638179720000|2021-11-29 09:55:20|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893|0
1638179740000|2021-11-29 09:55:40|893.6|893.4|893.8|893.2|893.8|893.4|893.6|893.2|1022
1638179750000|2021-11-29 09:55:50|893.6|893|893.6|893.2|893.6|893.2|893.4|893|2125
1638179760000|2021-11-29 09:56:00|893.8|893.4|893.8|893.4|894|893.6|893.6|893.2|1000
1638179770000|2021-11-29 09:56:10|894|893.2|894|893.4|894|893.6|893.8|893.2|2729
1638179780000|2021-11-29 09:56:20|893.8|893.6|893.8|893.4|894.2|893.8|893.8|893.4|652
1638179790000|2021-11-29 09:56:30|894|893.2|893.8|893.4|894|893.6|893.8|893.2|0
1638179800000|2021-11-29 09:56:40|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|513
1638179810000|2021-11-29 09:56:50|893.4|893|893|892.6|893.4|893|893|892.6|11506
1638179830000|2021-11-29 09:57:10|892.8|892.4|892.8|892.4|893|892.4|892.6|892.2|1984
1638179840000|2021-11-29 09:57:20|892.6|892.2|892.6|892.2|892.8|892.2|892.6|892.2|2427
1638179850000|2021-11-29 09:57:30||892.4||892.2||892.4||892.2|0
1638179870000|2021-11-29 09:57:50|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.2|2195
1638179880000|2021-11-29 09:58:00|893|892.6|893|892.6|893.2|892.6|892.8|892.4|295
1638179890000|2021-11-29 09:58:10|892.8|892.4|892.6|892.2|893|892.4|892.4|892.2|3440
1638179910000|2021-11-29 09:58:30|892.4|892|892.4|892|892.4|892|892.2|891.8|287
1638179920000|2021-11-29 09:58:40|892.2|891.8|892.4|891.8|892.4|891.8|891.8|891.6|7787
1638179940000|2021-11-29 09:59:00|892.2|892|892.4|891.8|892.6|892|892|891.8|1861
1638179950000|2021-11-29 09:59:10|892.6|892|892.4|891.8|892.6|892.2|892.4|891.8|0
1638179960000|2021-11-29 09:59:20||892||892||892||891.8|530
1638179970000|2021-11-29 09:59:30|892.2||892.4||892.4||892.2||0
1638179980000|2021-11-29 09:59:40|892.2|891.8|891.4|891|892.2|891.8|891.2|891|14733
1638180000000|2021-11-29 10:00:00||891.2||891||891.2||891|273
1638180010000|2021-11-29 10:00:10|891.2|890.8|891|890.6|891.2|890.8|891|890.6|3701
1638180020000|2021-11-29 10:00:20|890.8|890.8|891.6|891|891.6|891.2|890.8|890.6|11425
1638180030000|2021-11-29 10:00:30|891.8|891.2|891.6|891.2|891.8|891.2|891.6|891|0
1638180040000|2021-11-29 10:00:40|891.8|891|891.8|891.4|892.2|891.6|891.8|891|8750
1638180050000|2021-11-29 10:00:50|891.6||891.8||891.8||891.6||1080
1638180080000|2021-11-29 10:01:20|891.6|891.2|891.8|891.2|891.8|891.2|891.6|891.2|3
1638180090000|2021-11-29 10:01:30|892|891.4|892.4|892|892.4|892|892|891.2|2757
1638180100000|2021-11-29 10:01:40||891.8||891.8||892||891.8|0
1638180110000|2021-11-29 10:01:50||892||892||892||891.8|0
1638180120000|2021-11-29 10:02:00|892.2|891.8|892.2|892|892.2|892|892.2|891.8|0
1638180130000|2021-11-29 10:02:10|892.4|892.2|892.4|892|892.4|892.2|892.4|892|30
1638180140000|2021-11-29 10:02:20|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|755
1638180150000|2021-11-29 10:02:30|892.4|892|892.4|892.2|892.4|892.2|892.4|891.8|0
1638180160000|2021-11-29 10:02:40||892||892||892||892|697
1638180170000|2021-11-29 10:02:50|892.6|892.2|892.8|892.4|893|892.6|892.6|892|3139
1638180180000|2021-11-29 10:03:00|893|892.6|893.4|893|893.4|893|893|892.6|31
1638180190000|2021-11-29 10:03:10|893.6|892.8|893.6|893|893.6|893|893.6|892.8|0
1638180200000|2021-11-29 10:03:20|893.4|892.8|893.4|892.8|893.4|893|893.4|892.8|0
1638180210000|2021-11-29 10:03:30||893||892.8||893||892.8|0
1638180220000|2021-11-29 10:03:40|893.6|893|893.6|893.2|893.6|893.2|893.6|892.8|0
1638180230000|2021-11-29 10:03:50|893.4|893|892.8|892.4|893.4|893|892.6|892.2|10493
1638180240000|2021-11-29 10:04:00|892.6|892.2|892.8|892.4|892.8|892.4|892.4|892|4757
1638180250000|2021-11-29 10:04:10|893|892.6|893.4|892.8|893.4|893|893|892.6|1500
1638180260000|2021-11-29 10:04:20|893.2|893|893.4|892.8|893.4|893|893.2|892.8|0
1638180270000|2021-11-29 10:04:30|893.6|893|893.8|893.4|893.8|893.4|893.6|892.8|0
1638180280000|2021-11-29 10:04:40|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|0
1638180290000|2021-11-29 10:04:50|893.4|893|893.4|892.8|893.6|893|893.2|892.8|573
1638180300000|2021-11-29 10:05:00|893.6|893|893|892.6|893.6|893|893|892.6|17
1638180310000|2021-11-29 10:05:10|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|0
1638180320000|2021-11-29 10:05:20|892.8|892.4|893|892.4|893|892.6|892.6|892.4|0
1638180330000|2021-11-29 10:05:30|892.8|892.2|892.6|892.2|892.8|892.2|892.6|892.2|0
1638180340000|2021-11-29 10:05:40|892.8|892.4|893|892.4|893|892.6|892.6|892.4|335
1638180350000|2021-11-29 10:05:50|892.8|892.6|893|892.6|893|892.6|892.8|892.4|0
1638180360000|2021-11-29 10:06:00||892.4||892.6||892.6||892.4|0
1638180370000|2021-11-29 10:06:10||892.8||892.6||892.8||892.6|0
1638180380000|2021-11-29 10:06:20|892.8|892.4|893|892.6|893|892.6|892.8|892.4|0
1638180390000|2021-11-29 10:06:30|892.8|892.4|892.6|892.4|892.8|892.4|892.6|892.4|0
1638180400000|2021-11-29 10:06:40|892.4|892.2|892.4|892|892.4|892.2|892.4|891.8|637
1638180410000|2021-11-29 10:06:50||891.8||892||892||891.8|0
1638180420000|2021-11-29 10:07:00||891.8||892||892||891.8|0
1638180430000|2021-11-29 10:07:10|892.6|892.2|892.4|892|892.6|892.2|892.4|892|450
1638180440000|2021-11-29 10:07:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1638180450000|2021-11-29 10:07:30|892.4|892|892|891.6|892.4|892|891.8|891.4|8606
1638180460000|2021-11-29 10:07:40||891.4||891.6||891.6||891.4|0
1638180470000|2021-11-29 10:07:50|892.2|891.8|892.2|891.8|892.2|892|892.2|891.6|2943
1638180480000|2021-11-29 10:08:00|892.4|892|892.4|892|892.6|892.2|892.4|892|553
1638180490000|2021-11-29 10:08:10|892.2|891.8|892|891.6|892.2|891.8|892|891.4|1843
1638180500000|2021-11-29 10:08:20||891.4||891.6||891.6||891.4|0
1638180510000|2021-11-29 10:08:30||891.4||891.6||891.6||891.4|35
1638180540000|2021-11-29 10:09:00||891.4||891.6||891.6||891.4|0
1638180550000|2021-11-29 10:09:10|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1638180560000|2021-11-29 10:09:20|891.6|891.2|891.4|891|891.6|891.2|891.4|891|9542
1638180580000|2021-11-29 10:09:40|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|915
1638180610000|2021-11-29 10:10:10|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|1291
1638180620000|2021-11-29 10:10:20|891.4|891|891.4|891|891.4|891|891.2|891|2661
1638180640000|2021-11-29 10:10:40|891.6|891.2|891|890.8|891.8|891.4|891|890.8|5697
1638180650000|2021-11-29 10:10:50|||||||||147
1638180660000|2021-11-29 10:11:00|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|3872
1638180690000|2021-11-29 10:11:30|891|890.6|891|890.8|891|890.8|891|890.6|9541
1638180700000|2021-11-29 10:11:40|||||||||135
1638180710000|2021-11-29 10:11:50|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|1
1638180720000|2021-11-29 10:12:00|891|890.6|891|890.6|891|890.6|891|890.6|3524
1638180750000|2021-11-29 10:12:30|890.8|890.4|891|890.6|891|890.6|890.8|890.4|3499
1638180760000|2021-11-29 10:12:40|890.8|890.4|891|890.6|891|890.6|890.8|890.4|1896
1638180770000|2021-11-29 10:12:50|891.2|890.8|891.2|890.8|891.2|891|891.2|890.8|35
1638180780000|2021-11-29 10:13:00|891.4|891|891.4|891|891.4|891|891.2|890.8|2354
1638180790000|2021-11-29 10:13:10|891.2|890.8|891.2|890.8|891.4|891|891.2|890.8|0
1638180800000|2021-11-29 10:13:20|891.4|891|891.4|891|891.4|891.2|891.4|891|5114
1638180810000|2021-11-29 10:13:30|891.6|891.2|891.8|891.4|891.8|891.6|891.6|891|4378
1638180820000|2021-11-29 10:13:40|892|891.6|892|891.6|892|891.6|892|891.6|196
1638180830000|2021-11-29 10:13:50|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|2756
1638180840000|2021-11-29 10:14:00|891.4|891|892|891.6|892|891.6|891.4|891|4228
1638180860000|2021-11-29 10:14:20|891.8|891.4|891.6|891.2|891.8|891.4|891.4|891|1334
1638180870000|2021-11-29 10:14:30|891.4|891|891.6|891.2|891.6|891.2|891.4|891|0
1638180880000|2021-11-29 10:14:40|891.4|891|891.4|891|891.4|891.2|891.2|890.8|0
1638180900000|2021-11-29 10:15:00|891.2|890.8|891|890.6|891.2|891|891|890.6|1242
1638180910000|2021-11-29 10:15:10|890.8|890.4|891|890.6|891|890.6|890.8|890.4|0
1638180920000|2021-11-29 10:15:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638180950000|2021-11-29 10:15:50|890.6|890.6|890.8|890.4|890.8|890.6|890.6|890.4|2116
1638180980000|2021-11-29 10:16:20|890.6|890.2|890.4|890|890.8|890.2|890.4|890|2172
1638180990000|2021-11-29 10:16:30|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|4977
1638181000000|2021-11-29 10:16:40|890.8|890.4|891|890.6|891|890.6|890.6|890.4|4618
1638181010000|2021-11-29 10:16:50||890.4||890.6||890.6||890.4|500
1638181020000|2021-11-29 10:17:00|891.2|890.8|891.4|891|891.4|891|891.2|890.8|0
1638181030000|2021-11-29 10:17:10|891.2|890.8|890.8|890.4|891.2|891|890.8|890.4|565
1638181060000|2021-11-29 10:17:40|891|890.6|891|890.6|891|890.6|890.8|890.4|720
1638181070000|2021-11-29 10:17:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|30
1638181090000|2021-11-29 10:18:10|891.2|890.8|891.6|891.2|891.6|891.2|891.2|890.8|3278
1638181100000|2021-11-29 10:18:20|891.4|891|891.6|891.2|891.6|891.2|891.4|891|8421
1638181120000|2021-11-29 10:18:40|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|655
1638181130000|2021-11-29 10:18:50|891.4||891.4||891.4||891.4||0
1638181140000|2021-11-29 10:19:00|891.6|891|891.8|891.6|891.8|891.6|891.6|891|6663
1638181150000|2021-11-29 10:19:10|891.6|891.4|891.6|891.2|891.8|891.4|891.4|891.2|659
1638181160000|2021-11-29 10:19:20|891.8|891.4|891.8|891.4|891.8|891.6|891.6|891.2|0
1638181170000|2021-11-29 10:19:30||891.6||891.4||891.6||891.4|0
1638181180000|2021-11-29 10:19:40||891.6||891.4||891.6||891.4|281
1638181200000|2021-11-29 10:20:00|892|891.6|892.2|891.8|892.4|892|892|891.6|2915
1638181210000|2021-11-29 10:20:10|892.4|892|892.2|891.8|892.4|892|892.2|891.8|1355
1638181220000|2021-11-29 10:20:20|892.4|892|892.4|892|892.4|892|892.4|891.8|0
1638181230000|2021-11-29 10:20:30|892.6|892.2|892.4|892|892.6|892.2|892.4|892|0
1638181240000|2021-11-29 10:20:40|892.6|892.2|892.8|892.2|892.8|892.4|892.6|892|0
1638181250000|2021-11-29 10:20:50|893|892.4|893.2|892.8|893.2|892.8|893|892.2|3845
1638181260000|2021-11-29 10:21:00|893|892.6|892.6|892.2|893|892.6|892.4|892.2|987
1638181270000|2021-11-29 10:21:10|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.2|0
1638181280000|2021-11-29 10:21:20|893|892.6|893.2|892.8|893.2|892.8|893|892.6|633
1638181290000|2021-11-29 10:21:30|893|892.6|892.2|891.8|893.2|892.6|891.8|891.6|58492
1638181300000|2021-11-29 10:21:40|892|891.6|892.2|891.8|892.4|892|891.8|891.4|13233
1638181310000|2021-11-29 10:21:50|892.4|892|893.2|892.6|893.2|892.6|892.2|891.8|2079
1638181320000|2021-11-29 10:22:00|893|892.4|893.2|892.6|893.2|892.6|892.8|892.2|0
1638181330000|2021-11-29 10:22:10|893|892.4|894|893.4|894|893.4|893|892.4|318
1638181340000|2021-11-29 10:22:20|893.8|893.2|893.6|893.2|894.2|893.6|893.6|893.2|489
1638181350000|2021-11-29 10:22:30|893.8|893|893.8|893.2|894|893.4|893.8|893|1374
1638181360000|2021-11-29 10:22:40|894|893.4|893.8|893.2|894|893.4|893.4|892.8|2850
1638181370000|2021-11-29 10:22:50|893.6|893|893.4|892.8|893.8|893.2|893.4|892.8|0
1638181380000|2021-11-29 10:23:00|893.6|893|893.6|893|893.6|893|893.4|892.8|0
1638181390000|2021-11-29 10:23:10|893.8|893.2|894.2|893.6|894.2|893.6|893.6|893|361
1638181400000|2021-11-29 10:23:20|894|893.4|894|893.4|894.4|893.8|894|893.4|12
1638181410000|2021-11-29 10:23:30|894.2|893.6|894.2|893.4|894.2|893.6|894|893.4|0
1638181420000|2021-11-29 10:23:40|894.4|893.8|894.6|894|894.6|894|894.4|893.6|0
1638181430000|2021-11-29 10:23:50|894.4|893.8|894.4|893.8|894.4|893.8|894.4|893.8|0
1638181440000|2021-11-29 10:24:00|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|470
1638181450000|2021-11-29 10:24:10|894.6|894.2|894.6|894|894.8|894.2|894.6|894|0
1638181460000|2021-11-29 10:24:20|895|894.2|894.8|894.2|895|894.4|894.8|894.2|470
1638181470000|2021-11-29 10:24:30|895|894.4|894.8|894.4|895.4|894.8|894.8|894.4|1117
1638181480000|2021-11-29 10:24:40|894.6|894.2|895.2|894.6|895.2|894.6|894.6|894|809
1638181490000|2021-11-29 10:24:50|895|894.4|895.2|894.6|895.2|894.6|895|894.4|0
1638181500000|2021-11-29 10:25:00|895|894.4|895|894.2|895.2|894.6|894.6|894|0
1638181510000|2021-11-29 10:25:10|894.6|894.4|895|894.4|895|894.4|894.6|894.2|0
1638181520000|2021-11-29 10:25:20|895.2|894.6|895.2|894.6|895.2|894.6|895.2|894.6|0
1638181530000|2021-11-29 10:25:30|895|894.4|894.8|894.2|895|894.4|894.6|894|9
1638181540000|2021-11-29 10:25:40|894.6|894|894.8|894.2|894.8|894.2|894.6|894|0
1638181550000|2021-11-29 10:25:50|894.6|894|894.8|894.2|894.8|894.2|894.6|894|0
1638181560000|2021-11-29 10:26:00|895|894|894.6|894|895|894|894.6|894|0
1638181580000|2021-11-29 10:26:20|894.8|894.2|894.6|894|894.8|894.2|894.6|894|616
1638181590000|2021-11-29 10:26:30|894.2|893.6|894.4|893.8|894.4|893.8|894.2|893.6|0
1638181600000|2021-11-29 10:26:40|894.2|893.6|894.2|893.6|894.4|893.8|894.2|893.6|0
1638181610000|2021-11-29 10:26:50|894|893.8|894|893.6|894.4|893.8|894|893.6|0
1638181620000|2021-11-29 10:27:00|894.2|893.4|894.2|893.6|894.2|893.6|894.2|893.4|0
1638181630000|2021-11-29 10:27:10|894|894.2|894.8|894.2|894.8|894.2|894|893.8|0
1638181640000|2021-11-29 10:27:20|894.6|894|894|893.4|894.6|894|894|893.4|1168
1638181650000|2021-11-29 10:27:30|894.2|893.8|894.4|894|894.4|894|894.2|893.6|498
1638181660000|2021-11-29 10:27:40|894.2|893.8|894.4|893.8|894.6|894|894.2|893.8|0
1638181670000|2021-11-29 10:27:50|894.6|894|894.4|893.8|894.6|894|894.4|893.8|249
1638181680000|2021-11-29 10:28:00|894.6|894|894.2|893.8|894.6|894|894.2|893.8|0
1638181690000|2021-11-29 10:28:10|894|893.6|894.4|893.8|894.4|893.8|894|893.6|0
1638181700000|2021-11-29 10:28:20|894.2|893.6|894.2|893.6|894.2|893.6|894.2|893.6|0
1638181710000|2021-11-29 10:28:30|894.4|893.8|894.4|893.8|894.4|893.8|894.4|893.8|688
1638181720000|2021-11-29 10:28:40|894.2|893.6|894.6|894|894.6|894|894.2|893.6|542
1638181730000|2021-11-29 10:28:50|894.4|893.8|894.8|894.2|894.8|894.2|894.4|893.8|0
1638181740000|2021-11-29 10:29:00|894.6|894|894.6|894|894.8|894.2|894.6|894|0
1638181750000|2021-11-29 10:29:10|894.8|894.2|894.8|894.2|895|894.4|894.6|894|480
1638181760000|2021-11-29 10:29:20|895|894.4|894.8|894.2|895|894.4|894.6|894.2|644
1638181770000|2021-11-29 10:29:30|895|894.6|894.6|894|895|894.6|894.4|893.8|2
1638181780000|2021-11-29 10:29:40|894.8|894.2|894.8|894.4|894.8|894.4|894.6|894|0
1638181790000|2021-11-29 10:29:50|894.4|893.8|894.4|894|894.4|894|894.2|893.6|513
1638181800000|2021-11-29 10:30:00|894.2|893.8|894.4|893.8|894.4|893.8|894.2|893.6|451
1638181810000|2021-11-29 10:30:10|894|893.4|893.8|893.2|894.2|893.6|893.8|893.2|0
1638181820000|2021-11-29 10:30:20|893.6|893|893.6|893|893.6|893|893.6|893|0
1638181830000|2021-11-29 10:30:30|894|893.2|894.2|893.6|894.2|893.6|893.8|893.2|120
1638181880000|2021-11-29 10:31:20|894|893.4|894.6|894|894.6|894|894|893.4|367
1638181890000|2021-11-29 10:31:30|894.8|894.2|894.6|894|894.8|894.2|894.6|894|42
1638181900000|2021-11-29 10:31:40|894.8|894.2|894.8|894.2|895|894.4|894.8|894.2|0
1638181910000|2021-11-29 10:31:50|895|894.4|895|894.4|895|894.4|895|894.4|0
1638181920000|2021-11-29 10:32:00|||||||||417
1638181930000|2021-11-29 10:32:10|895.2|894.6|895|894.4|895.2|894.6|895|894.4|0
1638181940000|2021-11-29 10:32:20|895.2|894.6|895.2|894.8|895.2|894.8|895|894.6|0
1638181960000|2021-11-29 10:32:40|894.8|894.2|894.6|894|894.8|894.2|894.6|894|601
1638181970000|2021-11-29 10:32:50|894.8|894.2|894.6|894|894.8|894.2|894.6|894|108
1638181980000|2021-11-29 10:33:00|894.8|894.4|895.4|894.8|895.4|894.8|894.8|894.4|829
1638181990000|2021-11-29 10:33:10|895.2|894.6|895.2|894.6|895.2|894.6|895.2|894.6|0
1638182000000|2021-11-29 10:33:20|895.6|895|895.8|895.2|895.8|895.2|895.4|894.8|0
1638182010000|2021-11-29 10:33:30|895.4|894.8|895.8|895.2|895.8|895.2|895.4|894.8|0
1638182020000|2021-11-29 10:33:40|895.6|895|895.2|894.8|895.6|895|895.2|894.8|301
1638182040000|2021-11-29 10:34:00|895.8|895.2|895.8|895.2|895.8|895.2|895.6|895|0
1638182050000|2021-11-29 10:34:10|895.6|895|895.8|895.2|895.8|895.2|895.6|895|0
1638182060000|2021-11-29 10:34:20|895.6|895|896|895.4|896.2|895.6|895.6|895|524
1638182070000|2021-11-29 10:34:30|895.8|895.2|896|895.4|896.2|895.6|895.8|895.2|0
1638182080000|2021-11-29 10:34:40|895.8|895|895.4|895|895.8|895|895.4|895|2218
1638182090000|2021-11-29 10:34:50|||||||||66
1638182100000|2021-11-29 10:35:00|895.6|894.8|894.8|894.2|895.6|894.8|894.8|894.2|809
1638182110000|2021-11-29 10:35:10|894.6|894|894.8|894.2|894.8|894.2|894.6|894|0
1638182120000|2021-11-29 10:35:20|894.6|894|894.6|894|894.6|894|894.6|894|48
1638182130000|2021-11-29 10:35:30|895.2|894.6|895.6|895|895.6|895|895|894.4|62
1638182140000|2021-11-29 10:35:40|895.4|894.8|895.4|895|895.6|895|895.4|894.8|0
1638182150000|2021-11-29 10:35:50|895.6|895.2|895.8|895.2|896|895.4|895.4|895|120
1638182160000|2021-11-29 10:36:00|896|895.4|895.4|894.8|896|895.4|895.4|894.8|0
1638182170000|2021-11-29 10:36:10|895.6|895|895.4|895|895.8|895.2|895.4|895|0
1638182180000|2021-11-29 10:36:20|895.6|895.4|895.8|895.2|896|895.4|895.6|895.2|357
1638182190000|2021-11-29 10:36:30|896|895.6|896.2|895.6|896.2|895.6|896|895.6|1400
1638182200000|2021-11-29 10:36:40|896||896||896||896||0
1638182210000|2021-11-29 10:36:50|895.8|895.6|896|895.6|896|895.6|895.8|895.6|836
1638182220000|2021-11-29 10:37:00|896.2|895.8|896.4|895.8|896.6|896.2|896.2|895.8|1010
1638182230000|2021-11-29 10:37:10|896.6|896|896.6|896.2|896.6|896.2|896.6|896|0
1638182240000|2021-11-29 10:37:20|896.4|896|895.8|895.4|896.4|896|895.6|895.4|1166
1638182250000|2021-11-29 10:37:30|896|895.6|896|895.6|896|895.6|895.8|895.4|0
1638182270000|2021-11-29 10:37:50|896.2|895.8|896.6|896|896.6|896.2|896.2|895.6|1160
1638182280000|2021-11-29 10:38:00||896.2||896.4||896.4||896.2|0
1638182290000|2021-11-29 10:38:10||896.2||896.4||896.4||896.2|0
1638182300000|2021-11-29 10:38:20|896.8|896.2|896.4|896|896.8|896.2|896.2|896|3371
1638182310000|2021-11-29 10:38:30|896.2||896.2||896.2||896.2||0
1638182320000|2021-11-29 10:38:40|896.4|896.2|896.8|896.4|896.8|896.4|896.4|896.2|2624
1638182330000|2021-11-29 10:38:50|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|1663
1638182340000|2021-11-29 10:39:00|896.4|896|896.4|896|896.4|896|896.4|896|1165
1638182350000|2021-11-29 10:39:10|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|2136
1638182370000|2021-11-29 10:39:30|896|895.6|895.8|895.4|896|895.6|895.8|895.4|9045
1638182380000|2021-11-29 10:39:40|896|895.6|896|895.6|896|895.6|895.8|895.4|0
1638182400000|2021-11-29 10:40:00|895.8|895.4|895.6|895.4|895.8|895.4|895.6|895.4|3174
1638182410000|2021-11-29 10:40:10|895.8|895.2|896|895.6|896|895.6|895.8|895.2|1869
1638182420000|2021-11-29 10:40:20|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|0
1638182430000|2021-11-29 10:40:30|896.4|896|896.4|896|896.6|896.2|896.4|896|1628
1638182440000|2021-11-29 10:40:40|896.2|895.8|896.4|896|896.4|896|896.2|895.8|0
1638182450000|2021-11-29 10:40:50|896.2|895.8|896.2|895.8|896.2|895.8|896|895.8|240
1638182460000|2021-11-29 10:41:00|896.4|896|896.4|896.2|896.6|896.2|896.4|896|1045
1638182470000|2021-11-29 10:41:10|||||||||874
1638182480000|2021-11-29 10:41:20|896.2|896|896.4|896.2|896.4|896.2|896.2|896|1155
1638182490000|2021-11-29 10:41:30|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|417
1638182500000|2021-11-29 10:41:40|896.6|896.2|896.6|896.2|896.6|896.2|896.4|896.2|2115
1638182510000|2021-11-29 10:41:50|||||||||800
1638182520000|2021-11-29 10:42:00|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.2|87
1638182530000|2021-11-29 10:42:10|896.6|896.2|896.6|896.2|896.6|896.4|896.4|896.2|973
1638182540000|2021-11-29 10:42:20|896.4|896|896.4|896|896.6|896|896.2|895.8|760
1638182550000|2021-11-29 10:42:30|896.2|895.8|896.4|896|896.4|896|896.2|895.8|0
1638182560000|2021-11-29 10:42:40||896.2||896||896.2||896|0
1638182570000|2021-11-29 10:42:50|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|0
1638182580000|2021-11-29 10:43:00|||||||||77
1638182590000|2021-11-29 10:43:10|895.8|895.6|896|895.6|896.2|895.8|895.8|895.4|6877
1638182640000|2021-11-29 10:44:00|895.8|895.8|896.2|895.8|896.2|895.8|895.8|895.8|1980
1638182650000|2021-11-29 10:44:10|896|895.6|896|895.8|896.2|895.8|896|895.6|0
1638182660000|2021-11-29 10:44:20|896.2|895.6|896.4|896|896.4|896|896|895.6|3448
1638182670000|2021-11-29 10:44:30|896.6|896.2|896.4|896|896.6|896.4|896.4|896|517
1638182680000|2021-11-29 10:44:40|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|0
1638182690000|2021-11-29 10:44:50|896.4|896|895.8|895.6|896.4|896.2|895.8|895.6|1484
1638182700000|2021-11-29 10:45:00|896|895.4|896|895.6|896|895.8|895.6|895.2|16156
1638182740000|2021-11-29 10:45:40|896.2|895.8|896.6|896.2|896.6|896.4|896.2|895.6|7260
1638182750000|2021-11-29 10:45:50|896.8|896.4|896.6|896.2|896.8|896.4|896.4|896.2|2321
1638182760000|2021-11-29 10:46:00||896.4||896.2||896.4||896.2|0
1638182780000|2021-11-29 10:46:20|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|0
1638182800000|2021-11-29 10:46:40|896.6|896.2|896.4|896|896.6|896.2|896.2|895.8|2213
1638182820000|2021-11-29 10:47:00|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|1981
1638182830000|2021-11-29 10:47:10|896.8|896.4|897|896.8|897|896.8|896.6|896.4|2007
1638182840000|2021-11-29 10:47:20|896.8|896.6|897|896.6|897|896.6|896.8|896.4|3503
1638182850000|2021-11-29 10:47:30|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.2|0
1638182860000|2021-11-29 10:47:40|897|896.6|897|896.6|897|896.6|896.6|896.4|6398
1638182870000|2021-11-29 10:47:50|897.2|896.8|897.2|896.8|897.2|897|897.2|896.8|11560
1638182880000|2021-11-29 10:48:00|897|896.6|897.2|896.8|897.2|896.8|897|896.6|0
1638182900000|2021-11-29 10:48:20|897.4|897|897.4|897|897.4|897|897.4|897|0
1638182910000|2021-11-29 10:48:30|897.2|896.8|896.8|896.4|897.2|896.8|896.6|896.4|9691
1638182940000|2021-11-29 10:49:00|896.6|896.2|896.4|896|896.6|896.2|896.2|895.8|1226
1638182950000|2021-11-29 10:49:10|896.2|895.8|896.4|896.2|896.6|896.2|896.2|895.8|2294
1638182960000|2021-11-29 10:49:20|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.2|156
1638182970000|2021-11-29 10:49:30|896.6|896.2|896.4|896|896.6|896.2|896.2|896|4659
1638182980000|2021-11-29 10:49:40|896.6|896.2|896.4|896|896.6|896.2|896.2|895.8|2813
1638182990000|2021-11-29 10:49:50||896.2||896||896.2||896|0
1638183010000|2021-11-29 10:50:10|896.2|895.8|896.2|895.8|896.2|895.8|896|895.8|3
1638183020000|2021-11-29 10:50:20|896.4|896|896.2|895.8|896.4|896|896|895.8|720
1638183040000|2021-11-29 10:50:40|896.4|896|896.4|896|896.4|896|896.4|896|789
1638183050000|2021-11-29 10:50:50|896.2|895.8|896.2|895.8|896.4|896|896.2|895.8|0
1638183060000|2021-11-29 10:51:00|896.4|896|896.8|896.4|896.8|896.4|896.2|895.8|1286
1638183070000|2021-11-29 10:51:10|897|896.6|897|896.4|897|896.6|896.8|896.4|0
1638183080000|2021-11-29 10:51:20||896.6||896.6||896.6||896.6|0
1638183100000|2021-11-29 10:51:40|896.8|896.8|896.6|896.4|896.8|896.8|896.6|896.2|1158
1638183110000|2021-11-29 10:51:50|896.4|896.2|896.6|896.2|896.6|896.2|896.4|896|1005
1638183120000|2021-11-29 10:52:00|896.4|896.4|896.6|896.2|896.8|896.4|896.4|896.2|551
1638183130000|2021-11-29 10:52:10|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.4|1066
1638183140000|2021-11-29 10:52:20|897|896.6|897.2|896.8|897.2|896.8|897|896.6|2275
1638183150000|2021-11-29 10:52:30|897||897||897||897||0
1638183160000|2021-11-29 10:52:40|897.2||897.2||897.2||897||0
1638183180000|2021-11-29 10:53:00|897|897|897.6|897.2|897.6|897.4|897|897|8038
1638183190000|2021-11-29 10:53:10|897.4|897|897.6|897|897.6|897.2|897.4|897|0
1638183200000|2021-11-29 10:53:20|897.4|897.2|897.6|897.2|897.6|897.2|897.4|897|0
1638183220000|2021-11-29 10:53:40|897.4||897.4||897.4||897.4||3500
1638183230000|2021-11-29 10:53:50|897.6||897.6||897.6||897.6||1100
1638183240000|2021-11-29 10:54:00|897.8|897.4|898|897.6|898|897.6|897.8|897.2|155
1638183250000|2021-11-29 10:54:10|897.8||898||898||897.8||0
1638183300000|2021-11-29 10:55:00|897.8|897.4|897.8|897.4|898|897.4|897.6|897.2|2645
1638183310000|2021-11-29 10:55:10|897.6|897.2|897.6|897.2|897.6|897.2|897.4|897.2|121
1638183330000|2021-11-29 10:55:30|897.4||897.4||897.6||897.4||0
1638183340000|2021-11-29 10:55:40|897.6|897|897.4|897|897.6|897|897.2|897|370
1638183350000|2021-11-29 10:55:50||897.2||897.2||897.2||897.2|565
1638183360000|2021-11-29 10:56:00|897.6|896.8|897.2|896.8|897.6|896.8|896.8|896.6|28497
1638183370000|2021-11-29 10:56:10|897|896.6|896.8|896.4|897.2|896.6|896.8|896.4|2606
1638183380000|2021-11-29 10:56:20|896.6|896.2|896.4|896.2|896.6|896.4|896.4|896.2|470
1638183390000|2021-11-29 10:56:30|896.2|896|896.2|896|896.4|896|896.2|896|0
1638183400000|2021-11-29 10:56:40|896.4||896.4||896.4||896.4||874
1638183410000|2021-11-29 10:56:50|896.6|896.2|896.8|896.4|896.8|896.4|896.6|896.2|3394
1638183440000|2021-11-29 10:57:20|897|896.6|897|896.6|897|896.6|897|896.6|1579
1638183460000|2021-11-29 10:57:40|896.8|896.4|896.6|896.4|896.8|896.4|896.6|896.4|4130
1638183480000|2021-11-29 10:58:00|896.4|896.2|896.6|896.2|896.6|896.2|896.4|896.2|3426
1638183500000|2021-11-29 10:58:20|||||||||620
1638183560000|2021-11-29 10:59:20|896.4|896|896.2|896|896.6|896|896.2|896|5693
1638183570000|2021-11-29 10:59:30|896|895.8|896|895.8|896|895.8|896|895.8|3220
1638183580000|2021-11-29 10:59:40|896.2|896|896.2|895.8|896.2|896|896.2|895.8|3182
1638183590000|2021-11-29 10:59:50|896|895.6|896|895.6|896|895.6|895.8|895.6|10379
1638183600000|2021-11-29 11:00:00|896.2|895.8|896.2|896|896.2|896|896.2|895.8|1299
1638183610000|2021-11-29 11:00:10|896.4|896.2|896.6|896.2|896.6|896.4|896.4|896|3975
1638183620000|2021-11-29 11:00:20||896.4||896.4||896.4||896.4|0
1638183630000|2021-11-29 11:00:30|896.8|896.6|897.2|897|897.2|897|896.8|896.6|5144
1638183650000|2021-11-29 11:00:50|897.4|897.2|897.4|897|897.6|897.2|897.2|897|1773
1638183660000|2021-11-29 11:01:00|897.6|897.2|897.6|897.2|897.6|897.2|897.4|897|0
1638183670000|2021-11-29 11:01:10|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|250
1638183690000|2021-11-29 11:01:30||897.6||897.6||897.6||897.6|0
1638183700000|2021-11-29 11:01:40|898|897.8|898|897.6|898|897.8|898|897.6|2637
1638183710000|2021-11-29 11:01:50|||||||||1000
1638183720000|2021-11-29 11:02:00||897.8||897.8||897.8||897.8|0
1638183730000|2021-11-29 11:02:10||897.6||897.6||897.8||897.6|104
1638183770000|2021-11-29 11:02:50||897.8||897.8||897.8||897.6|1000
1638183790000|2021-11-29 11:03:10|898.2|898|898.2|897.8|898.4|898|898.2|897.8|1780
1638183800000|2021-11-29 11:03:20|898|897.6|898|897.6|898|897.6|897.8|897.6|4437
1638183810000|2021-11-29 11:03:30|898.2|897.8|898.4|898|898.4|898|898.2|897.8|0
1638183820000|2021-11-29 11:03:40|898.6|898.2|898.8|898.4|898.8|898.6|898.6|898.2|1625
1638183830000|2021-11-29 11:03:50|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|0
1638183860000|2021-11-29 11:04:20|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|3996
1638183870000|2021-11-29 11:04:30|898.4||898.4||898.4||898.4||0
1638183880000|2021-11-29 11:04:40|898.6|898|899.2|898.8|899.4|899|898.6|898|5647
1638183890000|2021-11-29 11:04:50|899.4|899|899|898.6|899.4|899|899|898.6|0
1638183900000|2021-11-29 11:05:00|898.8|898.4|898.8|898.6|899.2|898.8|898.8|898.4|2780
1638183910000|2021-11-29 11:05:10|899|898.4|899|898.6|899|898.6|898.8|898.4|3580
1638183920000|2021-11-29 11:05:20|898.8|898.4|898.6|898.2|899|898.4|898.6|898.2|1876
1638183930000|2021-11-29 11:05:30|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|0
1638183940000|2021-11-29 11:05:40|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|0
1638183960000|2021-11-29 11:06:00|899|898.6|899|898.6|899|898.8|899|898.6|2483
1638183970000|2021-11-29 11:06:10|899.2|898.8|899.2|898.8|899.4|899|899.2|898.8|0
1638183980000|2021-11-29 11:06:20|899.4|899|899.4|899|899.4|899|899.2|899|0
1638183990000|2021-11-29 11:06:30|899.2||899.4||899.4||899.2||0
1638184000000|2021-11-29 11:06:40|899.2||899.4||899.4||899.2||1282
1638184010000|2021-11-29 11:06:50|899.6|899.2|899.4|899|899.6|899.2|899.4|899|6
1638184030000|2021-11-29 11:07:10|899.6|899.2|899.8|899.4|900|899.6|899.6|899|7334
1638184040000|2021-11-29 11:07:20|899.6|899.2|899.6|899.2|899.8|899.4|899.4|899|3000
1638184050000|2021-11-29 11:07:30|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.4|0
1638184080000|2021-11-29 11:08:00|899.6|899.2|899.2|898.8|899.8|899.2|899|898.6|8902
1638184090000|2021-11-29 11:08:10|899.4|899|899.2|898.8|899.4|899|899.2|898.8|0
1638184100000|2021-11-29 11:08:20|899.4|899|899|898.8|899.4|899|899|898.8|0
1638184110000|2021-11-29 11:08:30|899.2||899.2||899.2||899.2||0
1638184120000|2021-11-29 11:08:40|899|898.6|899|898.6|899|898.6|898.8|898.4|0
1638184130000|2021-11-29 11:08:50|898.8|898.4|898.6|898.2|898.8|898.4|898.4|898.2|7585
1638184140000|2021-11-29 11:09:00|898.4|898.4|898.4|898.2|898.6|898.4|898.4|898.2|555
1638184150000|2021-11-29 11:09:10|898.6||898.4||898.6||898.4||0
1638184160000|2021-11-29 11:09:20|898.6||898.6||898.6||898.6||0
1638184170000|2021-11-29 11:09:30|898.8|898.4|898.8|898.4|899|898.6|898.8|898.4|4500
1638184180000|2021-11-29 11:09:40|899|898.6|899|898.6|899|898.6|899|898.6|0
1638184190000|2021-11-29 11:09:50|899.2|898.8|899|898.6|899.2|898.8|899|898.6|1163
1638184200000|2021-11-29 11:10:00|898.8||899||899||898.8||0
1638184230000|2021-11-29 11:10:30|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|3777
1638184240000|2021-11-29 11:10:40|899||899.2||899.2||899||0
1638184250000|2021-11-29 11:10:50|899.4|899|899.2|899|899.4|899|899.2|899|389
1638184260000|2021-11-29 11:11:00||898.8||898.8||898.8||898.8|0
1638184290000|2021-11-29 11:11:30||899||899||899||899|0
1638184300000|2021-11-29 11:11:40|899|898.8|898.6|898.4|899|898.8|898.6|898.2|982
1638184310000|2021-11-29 11:11:50|898.8|898.2|898.8|898.4|898.8|898.4|898.6|898.2|2108
1638184320000|2021-11-29 11:12:00|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|0
1638184330000|2021-11-29 11:12:10|898.4|898|898.2|897.8|898.4|898|898.2|897.8|0
1638184370000|2021-11-29 11:12:50||898||897.8||898||897.8|0
1638184380000|2021-11-29 11:13:00|898.4|898|898.4|898.2|898.6|898.2|898.4|898|3923
1638184390000|2021-11-29 11:13:10|898.6||898.6||898.6||898.6||1000
1638184480000|2021-11-29 11:14:40|898.4|898|898|897.6|898.6|898|898|897.6|7868
1638184490000|2021-11-29 11:14:50|898.2|897.8|898.4|898|898.4|898.2|898.2|897.6|3334
1638184500000|2021-11-29 11:15:00|898.6|898.2|898.8|898.6|898.8|898.6|898.6|898.2|2281
1638184510000|2021-11-29 11:15:10|899|898.8|899.2|898.8|899.2|898.8|899|898.6|260
1638184520000|2021-11-29 11:15:20|899|898.6|899|898.6|899.2|898.8|899|898.6|0
1638184530000|2021-11-29 11:15:30|898.8|898.4|898.8|898.4|899|898.4|898.8|898.4|0
1638184550000|2021-11-29 11:15:50|899|898.6|899.2|898.8|899.2|898.8|899|898.6|666
1638184560000|2021-11-29 11:16:00|899.4|899|899|898.8|899.4|899|899|898.6|0
1638184570000|2021-11-29 11:16:10|899.2|898.6|899|898.6|899.2|898.6|898.8|898.4|237
1638184580000|2021-11-29 11:16:20|898.8||899||899||898.8||0
1638184600000|2021-11-29 11:16:40|898.8||898.8||899||898.8||0
1638184610000|2021-11-29 11:16:50|899||898.8||899||898.8||0
1638184630000|2021-11-29 11:17:10|899|898.8|899|898.8|899.2|898.8|899|898.6|142
1638184640000|2021-11-29 11:17:20||898.6||898.6||898.6||898.6|0
1638184660000|2021-11-29 11:17:40|898.8||898.8||899||898.8||0
1638184670000|2021-11-29 11:17:50|899|898.4|898.8|898.4|899|898.4|898.8|898.4|7
1638184680000|2021-11-29 11:18:00|898.6|898.2|898.4|898|898.6|898.2|898.4|898|844
1638184700000|2021-11-29 11:18:20|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|48
1638184710000|2021-11-29 11:18:30|898.8|898.4|898.8|898.4|898.8|898.6|898.6|898.2|796
1638184730000|2021-11-29 11:18:50|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1638184740000|2021-11-29 11:19:00||898.4||898.4||898.4||898.4|248
1638184750000|2021-11-29 11:19:10|898.8|898.6|899|898.6|899|898.6|898.8|898.4|1671
1638184760000|2021-11-29 11:19:20||898.8||898.6||898.8||898.6|0
1638184770000|2021-11-29 11:19:30|899.2|898.8|899.2|899|899.2|899|899.2|898.8|1072
1638184780000|2021-11-29 11:19:40||898.8||898.8||898.8||898.8|0
1638184790000|2021-11-29 11:19:50|899|898.6|899|898.6|899.2|898.8|899|898.6|3
1638184800000|2021-11-29 11:20:00|898.8||899||899||898.8||0
1638184820000|2021-11-29 11:20:20|899.2|898.8|899|898.8|899.2|899|899|898.8|1020
1638184830000|2021-11-29 11:20:30|899.2||899.2||899.2||899.2||0
1638184840000|2021-11-29 11:20:40|899.4|899|899.2|898.8|899.4|899|899.2|898.8|2152
1638184850000|2021-11-29 11:20:50|899.4|899|899.4|899|899.4|899|899.4|899|0
1638184870000|2021-11-29 11:21:10|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899|3321
1638184890000|2021-11-29 11:21:30|899.8|899.4|899.8|899.6|899.8|899.6|899.8|899.4|4073
1638184900000|2021-11-29 11:21:40|900|899.8|900|899.6|900|899.8|900|899.6|6319
1638184910000|2021-11-29 11:21:50|900.2|899.8|900.2|899.8|900.4|900|900|899.6|10857
1638184920000|2021-11-29 11:22:00|900.6|900|900.6|900.4|900.8|900.6|900.4|899.8|38520
1638184940000|2021-11-29 11:22:20|900.4|900.2|900.6|900.4|900.8|900.6|900.4|900.2|9323
1638184950000|2021-11-29 11:22:30|900.8|900.6|900.6|900.4|900.8|900.6|900.6|900.4|6007
1638184960000|2021-11-29 11:22:40|900.8|900.6|901|900.6|901|900.6|900.8|900.6|1643
1638184970000|2021-11-29 11:22:50|901.2|900.8|901.4|901|901.4|901|901.2|900.8|1826
1638185010000|2021-11-29 11:23:30|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|1543
1638185020000|2021-11-29 11:23:40|901.4|901|901.2|901|901.4|901|901.2|901|1342
1638185030000|2021-11-29 11:23:50|901|900.8|901.2|900.8|901.2|900.8|901|900.8|1960
1638185070000|2021-11-29 11:24:30|901|900.6|900.6|900.2|901|900.6|900.4|900.2|6994
1638185080000|2021-11-29 11:24:40|900.4||900.6||900.6||900.4||0
1638185090000|2021-11-29 11:24:50|900.8|900.4|900.8|900.4|900.8|900.4|900.6|900.4|2102
1638185100000|2021-11-29 11:25:00|900.6|900.2|900.6|900.2|900.8|900.2|900.6|900.2|0
1638185110000|2021-11-29 11:25:10|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|0
1638185130000|2021-11-29 11:25:30|900.8|900.4|900.8|900.4|900.8|900.4|900.6|900.4|494
1638185150000|2021-11-29 11:25:50|900.6|900.2|900.2|900|900.8|900.2|900.2|900|2823
1638185160000|2021-11-29 11:26:00|900|899.8|900.2|900|900.2|900|900|899.6|2932
1638185170000|2021-11-29 11:26:10|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|52
1638185180000|2021-11-29 11:26:20|900.6||900.6||900.6||900.6||103
1638185210000|2021-11-29 11:26:50|900.4|900|900.4|900|900.4|900|900.4|900|0
1638185220000|2021-11-29 11:27:00|900.2|899.8|900.2|899.8|900.2|899.8|900|899.8|3
1638185240000|2021-11-29 11:27:20|900|899.6|900|899.6|900|899.6|900|899.6|7
1638185270000|2021-11-29 11:27:50|899.8|899.4|899.8|899.4|900|899.6|899.6|899.2|5060
1638185280000|2021-11-29 11:28:00|899.6|899.2|899.6|899.4|899.6|899.4|899.6|899.2|0
1638185290000|2021-11-29 11:28:10|899.4|899.2|899.4|899.2|899.6|899.2|899.4|899.2|0
1638185300000|2021-11-29 11:28:20|899.2|899|899.2|898.8|899.4|899|899|898.8|4911
1638185380000|2021-11-29 11:29:40|899|898.6|899|898.6|899|898.6|898.8|898.6|1876
1638185390000|2021-11-29 11:29:50|898.8||898.8||899||898.8||504
1638185400000|2021-11-29 11:30:00|899||899||899||899||854
1638185420000|2021-11-29 11:30:20|899.2|898.8|899.4|899|899.4|899|899|898.8|1608
1638185470000|2021-11-29 11:31:10||899.2||899.2||899.2||899|0
1638185490000|2021-11-29 11:31:30|899.2|899|899.2|899|899.4|899|899.2|899|431
1638185500000|2021-11-29 11:31:40|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899.2|57
1638185510000|2021-11-29 11:31:50|899.6|899.4|899.6|899.4|899.6|899.4|899.6|899.4|2076
1638185560000|2021-11-29 11:32:40|899.8|899.6|900|899.6|900|899.6|899.8|899.4|16
1638185580000|2021-11-29 11:33:00|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|5014
1638185630000|2021-11-29 11:33:50|899.8|899.4|900|899.6|900|899.6|899.8|899.4|2907
1638185650000|2021-11-29 11:34:10|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.4|1161
1638185660000|2021-11-29 11:34:20|900|899.6|900|899.6|900|899.6|900|899.6|0
1638185670000|2021-11-29 11:34:30|||||||||153
1638185700000|2021-11-29 11:35:00|899.8|899.8|900|899.6|900|899.8|899.8|899.6|1756
1638185720000|2021-11-29 11:35:20|899.8|899.4|899.8|899.4|899.8|899.6|899.8|899.4|4004
1638185740000|2021-11-29 11:35:40|900|899.6|900|899.6|900|899.6|900|899.6|3585
1638185750000|2021-11-29 11:35:50|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.4|1161
1638185770000|2021-11-29 11:36:10||899.6||899.6||899.6||899.6|0
1638185780000|2021-11-29 11:36:20|900|899.8|900|899.8|900|899.8|900|899.8|471
1638185800000|2021-11-29 11:36:40|900.2|900|900.2|900|900.2|900|900.2|899.8|1666
1638185820000|2021-11-29 11:37:00|||||||||1663
1638185830000|2021-11-29 11:37:10|900.4|900.2|900.6|900.4|900.6|900.4|900.4|900.2|47
1638185840000|2021-11-29 11:37:20|900.8|900.2|900.6|900.2|900.8|900.2|900.4|900.2|407
1638185880000|2021-11-29 11:38:00|900.4|900|900.2|900|900.6|900|900.2|900|4092
1638185900000|2021-11-29 11:38:20|900.4|899.8|900.2|899.8|900.4|899.8|900|899.8|234
1638185910000|2021-11-29 11:38:30|900|899.6|900|899.6|900.2|899.6|900|899.6|0
1638185920000|2021-11-29 11:38:40|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|2154
1638185930000|2021-11-29 11:38:50|899.4|899|899.4|899|899.4|899|899.4|899|0
1638185950000|2021-11-29 11:39:10|899.2|898.8|899|898.8|899.2|898.8|899|898.8|1489
1638185960000|2021-11-29 11:39:20|898.8|898.6|898.8|898.4|899|898.6|898.8|898.4|253
1638185970000|2021-11-29 11:39:30|899|898.6|899|898.6|899|898.8|898.8|898.4|63
1638185980000|2021-11-29 11:39:40|||||||||1
1638185990000|2021-11-29 11:39:50|899.2|898.8|899.4|899|899.4|899|899.2|898.6|2463
1638186000000|2021-11-29 11:40:00|899.2|898.8|899.2|898.8|899.2|898.8|899|898.8|0
1638186020000|2021-11-29 11:40:20||899||899||899||898.8|1000
1638186060000|2021-11-29 11:41:00|899.4|899.2|899.6|899.4|899.8|899.4|899.4|899.2|3447
1638186090000|2021-11-29 11:41:30|899.8|899.6|899.6|899.4|899.8|899.6|899.6|899.4|1706
1638186120000|2021-11-29 11:42:00|899.4|899.2|899.4|899|899.4|899.2|899.2|898.8|255
1638186130000|2021-11-29 11:42:10|899.2|898.8|899|898.6|899.4|899|899|898.6|0
1638186140000|2021-11-29 11:42:20|899.2|898.8|899|898.8|899.2|898.8|899|898.8|915
1638186150000|2021-11-29 11:42:30|899.2|899|899.2|898.8|899.6|899.2|899|898.8|3494
1638186170000|2021-11-29 11:42:50||899||899||899||899|0
1638186180000|2021-11-29 11:43:00|899.4||899.4||899.4||899.4||30
1638186190000|2021-11-29 11:43:10|899.2|898.8|899|898.6|899.2|898.8|898.8|898.4|4473
1638186200000|2021-11-29 11:43:20|898.8||899||899||898.8||0
1638186210000|2021-11-29 11:43:30|898.8|898.4|898.8|898.4|898.8|898.6|898.6|898.4|3524
1638186230000|2021-11-29 11:43:50|899|898.6|899|898.6|899|898.6|899|898.6|835
1638186240000|2021-11-29 11:44:00|898.8|898.4|899|898.6|899|898.6|898.8|898.4|28
1638186250000|2021-11-29 11:44:10|899.2|898.8|899.4|899|899.4|899|899.2|898.8|0
1638186260000|2021-11-29 11:44:20||899.2||899||899.2||899|500
1638186270000|2021-11-29 11:44:30||899.2||899||899.2||899|0
1638186290000|2021-11-29 11:44:50|899.2|898.8|899.4|899|899.4|899|899|898.6|3096
1638186300000|2021-11-29 11:45:00|899.6|899.2|899.4|899|899.6|899.4|899.4|899|1452
1638186310000|2021-11-29 11:45:10|899.6|899.2|899.8|899.4|900|899.6|899.6|899.2|934
1638186320000|2021-11-29 11:45:20|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899.2|0
1638186330000|2021-11-29 11:45:30|899.6|899.2|899.4|899|899.6|899.2|899.4|899|2324
1638186340000|2021-11-29 11:45:40|899.2|898.8|899.4|899.2|899.4|899.2|899.2|898.8|0
1638186350000|2021-11-29 11:45:50|899.2|899|899.4|899|899.4|899|899.2|899|240
1638186360000|2021-11-29 11:46:00||899.2||899||899.2||899|0
1638186380000|2021-11-29 11:46:20|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|248
1638186390000|2021-11-29 11:46:30|899|898.6|899|898.6|899|898.6|898.8|898.6|3329
1638186420000|2021-11-29 11:47:00|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|3163
1638186450000|2021-11-29 11:47:30|899|898.6|899.4|899|899.4|899|899|898.6|9188
1638186460000|2021-11-29 11:47:40|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899|0
1638186470000|2021-11-29 11:47:50|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|0
1638186480000|2021-11-29 11:48:00|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|0
1638186490000|2021-11-29 11:48:10|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.2|0
1638186500000|2021-11-29 11:48:20|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1638186510000|2021-11-29 11:48:30|899.8||899.6||899.8||899.6||0
1638186590000|2021-11-29 11:49:50|899.4|899|899.2|899|899.6|899|899.2|898.8|4607
1638186600000|2021-11-29 11:50:00|899|898.8|898.8|898.4|899|898.8|898.8|898.4|0
1638186610000|2021-11-29 11:50:10|899|898.6|899|898.6|899|898.8|898.8|898.4|2165
1638186620000|2021-11-29 11:50:20|898.8|898.4|898.8|898.4|899|898.6|898.8|898.4|0
1638186630000|2021-11-29 11:50:30|899|898.6|898.8|898.4|899|898.6|898.8|898.4|0
1638186640000|2021-11-29 11:50:40|898.6|898.2|898.4|898|898.6|898.2|898.4|898|3523
1638186650000|2021-11-29 11:50:50|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898|0
1638186660000|2021-11-29 11:51:00|898.4|898|898.6|898.2|898.6|898.2|898.4|898|0
1638186680000|2021-11-29 11:51:20|898.4||898.4||898.6||898.4||789
1638186690000|2021-11-29 11:51:30|898.6|898|898.6|898.2|898.6|898.4|898.4|898|13112
1638186700000|2021-11-29 11:51:40|898.4||898.4||898.4||898.4||0
1638186710000|2021-11-29 11:51:50|898.6||898.6||898.6||898.6||1163
1638186720000|2021-11-29 11:52:00||898.4||898.2||898.4||898.2|0
1638186740000|2021-11-29 11:52:20||898.4||898.4||898.4||898.4|40
1638186750000|2021-11-29 11:52:30|898.8|898.6|898.6|898.2|898.8|898.6|898.6|898.2|2747
1638186770000|2021-11-29 11:52:50||898.4||898.2||898.4||898.2|700
1638186780000|2021-11-29 11:53:00|898.8|898.4|898.8|898.6|899|898.6|898.8|898.4|4516
1638186790000|2021-11-29 11:53:10|898.6|898.4|898.6|898.4|898.8|898.4|898.6|898.4|0
1638186800000|2021-11-29 11:53:20|898.8||898.8||898.8||898.8||105
1638186810000|2021-11-29 11:53:30|899|898.6|899|898.6|899|898.8|899|898.6|1534
1638186850000|2021-11-29 11:54:10|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638186870000|2021-11-29 11:54:30|898.6||898.8||898.8||898.6||0
1638186880000|2021-11-29 11:54:40|898.6|898.2|898.6|898.2|898.8|898.4|898.4|898|9395
1638186890000|2021-11-29 11:54:50|898.4|898|898.4|898|898.4|898|898.4|898|3150
1638186910000|2021-11-29 11:55:10|898.2|897.8|898.4|898|898.4|898|898|897.8|5697
1638186940000|2021-11-29 11:55:40|898.2|897.8|898.6|898.2|898.6|898.4|898.2|897.8|11548
1638186950000|2021-11-29 11:55:50|898.8|898.4|898.8|898.6|898.8|898.6|898.8|898.2|0
1638186960000|2021-11-29 11:56:00|899|898.4|898.8|898.4|899|898.4|898.8|898.4|7
1638186970000|2021-11-29 11:56:10|899|898.6|899|898.6|899|898.8|899|898.6|77
1638186980000|2021-11-29 11:56:20|899.2|898.8|899.4|899|899.4|899|899.2|898.6|0
1638186990000|2021-11-29 11:56:30|899.2|898.8|899.2|898.8|899.4|898.8|899|898.8|806
1638187000000|2021-11-29 11:56:40|899||899||899||899||0
1638187010000|2021-11-29 11:56:50|899.2|898.6|899|898.6|899.2|898.8|899|898.6|0
1638187050000|2021-11-29 11:57:30|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1638187070000|2021-11-29 11:57:50|898.8||899||899||898.8||816
1638187080000|2021-11-29 11:58:00|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|207
1638187090000|2021-11-29 11:58:10|898.4|898|898.6|898.2|898.6|898.2|898.4|898|0
1638187100000|2021-11-29 11:58:20|898.4|898|898.4|898|898.4|898|898.2|898|3510
1638187150000|2021-11-29 11:59:10|898.2||898.2||898.2||898.2||0
1638187170000|2021-11-29 11:59:30|898|897.8|898|897.6|898.2|897.8|898|897.6|12277
1638187180000|2021-11-29 11:59:40|897.8|897.4|897.8|897.6|898|897.6|897.8|897.4|3695
1638187190000|2021-11-29 11:59:50|897.6|897.4|897.6|897.2|897.6|897.6|897.4|897|5536
1638187200000|2021-11-29 12:00:00|897.8|897.4|898|897.6|898|897.6|897.8|897.4|5033
1638187240000|2021-11-29 12:00:40|897.8|897.4|897.4|897.2|898|897.4|897.4|897|20523
1638187250000|2021-11-29 12:00:50|897.2|897|897.4|897|897.4|897.2|897.2|897|3082
1638187280000|2021-11-29 12:01:20|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|5226
1638187290000|2021-11-29 12:01:30|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|489
1638187300000|2021-11-29 12:01:40|||||||||56
1638187310000|2021-11-29 12:01:50|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|244
1638187320000|2021-11-29 12:02:00|897.4|897|897.4|897.2|897.6|897.4|897.4|897|2539
1638187330000|2021-11-29 12:02:10|897.6||897.6||897.6||897.4||0
1638187340000|2021-11-29 12:02:20|897.4|897|897.2|896.8|897.4|897|897|896.8|6015
1638187350000|2021-11-29 12:02:30|897.4|897|897.4|897|897.4|897.2|897.2|897|2834
1638187380000|2021-11-29 12:03:00|897.2|896.8|897|896.8|897.2|896.8|897|896.8|526
1638187390000|2021-11-29 12:03:10||896.6||896.8||896.8||896.6|0
1638187400000|2021-11-29 12:03:20|896.8|896.6|896.8|896.4|896.8|896.6|896.6|896.4|2663
1638187440000|2021-11-29 12:04:00|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|472
1638187500000|2021-11-29 12:05:00|896.4|896|896.2|896|896.4|896|896.2|896|844
1638187520000|2021-11-29 12:05:20|896.4|896.2|896.6|896.2|896.6|896.4|896.4|896|6817
1638187540000|2021-11-29 12:05:40|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|0
1638187550000|2021-11-29 12:05:50|896.6||896.6||896.6||896.6||0
1638187560000|2021-11-29 12:06:00|896.8||896.8||896.8||896.8||0
1638187590000|2021-11-29 12:06:30|897|896.6|897|896.6|897|896.6|896.8|896.6|7972
1638187620000|2021-11-29 12:07:00|897.2|896.8|897.2|896.8|897.2|897|897.2|896.8|2232
1638187630000|2021-11-29 12:07:10|897||897.2||897.2||897||441
1638187680000|2021-11-29 12:08:00|||||||||78
1638187730000|2021-11-29 12:08:50||897||896.8||897||896.8|0
1638187740000|2021-11-29 12:09:00|897|896.6|897|896.6|897|896.6|897|896.6|4035
1638187750000|2021-11-29 12:09:10||896.8||896.6||896.8||896.6|497
1638187760000|2021-11-29 12:09:20|896.8|896.4|896.6|896.4|896.8|896.4|896.6|896.4|1519
1638187770000|2021-11-29 12:09:30|896.8||896.8||896.8||896.6||3836
1638187780000|2021-11-29 12:09:40|897|896.6|897|896.6|897|896.6|897|896.6|0
1638187790000|2021-11-29 12:09:50||896.8||896.6||896.8||896.6|1500
1638187800000|2021-11-29 12:10:00|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|5089
1638187810000|2021-11-29 12:10:10||896.6||896.4||896.6||896.4|3
1638187830000|2021-11-29 12:10:30|897|896.6|897|896.6|897|896.6|897|896.6|0
1638187840000|2021-11-29 12:10:40|897.2|896.8|897.2|896.8|897.2|897|897.2|896.8|7013
1638187860000|2021-11-29 12:11:00|897||897||897.2||897||0
1638187870000|2021-11-29 12:11:10|897.2||897.2||897.2||897.2||800
1638187880000|2021-11-29 12:11:20|||||||||700
1638187890000|2021-11-29 12:11:30|897|896.6|896.8|896.4|897|896.6|896.8|896.4|1545
1638187920000|2021-11-29 12:12:00|896.6||896.8||896.8||896.6||8343
1638187930000|2021-11-29 12:12:10||896.6||896.6||896.6||896.6|3439
1638187940000|2021-11-29 12:12:20|896.6|896.4|896.8|896.4|896.8|896.6|896.6|896.4|1670
1638187950000|2021-11-29 12:12:30|897|896.6|897|896.6|897|896.6|897|896.6|608
1638187960000|2021-11-29 12:12:40||896.8||896.8||896.8||896.8|0
1638187970000|2021-11-29 12:12:50|896.8|896.6|897|896.8|897|896.8|896.8|896.4|425
1638187990000|2021-11-29 12:13:10|897.2||897.2||897.2||897.2||30
1638188020000|2021-11-29 12:13:40|897|896.6|896.6|896.4|897.2|896.6|896.6|896.4|5251
1638188030000|2021-11-29 12:13:50|896.8||896.8||896.8||896.8||1371
1638188100000|2021-11-29 12:15:00|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|2854
1638188120000|2021-11-29 12:15:20|896.4|896|896.6|896.2|896.6|896.2|896.2|896|1082
1638188130000|2021-11-29 12:15:30|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|1151
1638188140000|2021-11-29 12:15:40||896.6||896.6||896.6||896.4|1726
1638188150000|2021-11-29 12:15:50|897|896.8|897|896.6|897.2|896.8|897|896.6|2505
1638188160000|2021-11-29 12:16:00|896.8|896.8|897|896.6|897|896.8|896.8|896.6|2377
1638188170000|2021-11-29 12:16:10||896.8||896.8||896.8||896.6|800
1638188180000|2021-11-29 12:16:20|896.8|896.6|897|896.6|897|896.6|896.8|896.6|501
1638188200000|2021-11-29 12:16:40|896.8|896.8|896.8|896.4|897|896.8|896.6|896.4|774
1638188230000|2021-11-29 12:17:10|896.6|896.2|896.4|896|896.6|896.2|896.4|896|8998
1638188260000|2021-11-29 12:17:40|896.2|896.2|896.2|896|896.4|896.2|896.2|896|4280
1638188270000|2021-11-29 12:17:50|896|895.8|896|895.6|896|895.8|896|895.6|6115
1638188290000|2021-11-29 12:18:10|895.8||896||896||895.8||0
1638188310000|2021-11-29 12:18:30|896.2|895.8|896.2|896|896.2|896|896.2|895.8|7700
1638188330000|2021-11-29 12:18:50|896.4|896.2|896.4|896.2|896.4|896.2|896.2|896|6372
1638188340000|2021-11-29 12:19:00||896||896.2||896.2||896|1039
1638188350000|2021-11-29 12:19:10|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|243
1638188360000|2021-11-29 12:19:20||896.6||896.4||896.6||896.4|0
1638188370000|2021-11-29 12:19:30||896.6||896.6||896.6||896.6|0
1638188390000|2021-11-29 12:19:50|897|896.8|897|896.6|897.2|896.8|896.8|896.6|1491
1638188400000|2021-11-29 12:20:00|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1638188420000|2021-11-29 12:20:20|897.4|897|897.4|897|897.6|897.2|897.4|897|5489
1638188430000|2021-11-29 12:20:30|897.2|896.8|897.2|896.8|897.2|896.8|897|896.8|1104
1638188450000|2021-11-29 12:20:50|897|896.6|896.8|896.6|897|896.6|896.8|896.6|1439
1638188460000|2021-11-29 12:21:00|897||896.8||897||896.8||0
1638188470000|2021-11-29 12:21:10|897|896.8|897.2|896.8|897.2|896.8|897|896.8|8222
1638188490000|2021-11-29 12:21:30||897||897||897||897|2446
1638188510000|2021-11-29 12:21:50|897|896.8|896.8|896.6|897|896.8|896.8|896.4|3
1638188520000|2021-11-29 12:22:00||896.4||896.4||896.4||896.4|1
1638188540000|2021-11-29 12:22:20|896.6||896.8||896.8||896.6||50
1638188550000|2021-11-29 12:22:30|897|896.6|897|896.6|897|896.6|897|896.6|0
1638188560000|2021-11-29 12:22:40|896.8||897||897||896.8||0
1638188580000|2021-11-29 12:23:00|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1638188590000|2021-11-29 12:23:10|897|896.6|897|896.6|897|896.6|897|896.6|1359
1638188600000|2021-11-29 12:23:20|897.2|896.8|897.2|897|897.2|897|897.2|896.8|1613
1638188610000|2021-11-29 12:23:30||896.8||897||897||896.8|0
1638188620000|2021-11-29 12:23:40|897.4|896.8|897.4|897|897.4|897|897.4|896.8|590
1638188630000|2021-11-29 12:23:50|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1638188640000|2021-11-29 12:24:00|897.4|897|897.4|897|897.4|897|897.4|897|0
1638188650000|2021-11-29 12:24:10|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|32
1638188660000|2021-11-29 12:24:20|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|2714
1638188680000|2021-11-29 12:24:40|897.4||897.6||897.6||897.4||0
1638188690000|2021-11-29 12:24:50||897.4||897.4||897.4||897.4|157
1638188700000|2021-11-29 12:25:00|897.4|897.2|897.6|897.2|897.6|897.2|897.4|897|2387
1638188710000|2021-11-29 12:25:10|897.4|897|897.4|897|897.4|897|897.4|897|0
1638188720000|2021-11-29 12:25:20|897.6|897.2|897.4|897|897.6|897.2|897.4|897|0
1638188730000|2021-11-29 12:25:30|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|320
1638188740000|2021-11-29 12:25:40|897.8|897.4|898|897.6|898|897.6|897.8|897.4|2415
1638188750000|2021-11-29 12:25:50|898.2|897.8|898.2|898|898.2|898|898.2|897.8|30
1638188760000|2021-11-29 12:26:00||897.8||897.8||897.8||897.8|0
1638188770000|2021-11-29 12:26:10||898||897.8||898||897.8|0
1638188780000|2021-11-29 12:26:20||898||898||898||897.8|0
1638188790000|2021-11-29 12:26:30|898.4|897.8|898.8|898.4|899|898.6|898.4|897.8|2023
1638188800000|2021-11-29 12:26:40|899|898.6|899|898.6|899|898.6|898.8|898.4|0
1638188810000|2021-11-29 12:26:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638188820000|2021-11-29 12:27:00|899|898.6|898.8|898.4|899|898.6|898.8|898.4|6635
1638188870000|2021-11-29 12:27:50|899|898.6|899.2|898.8|899.4|899|899|898.6|2974
1638188890000|2021-11-29 12:28:10|899.4|899|899.2|898.8|899.4|899|899|898.8|1120
1638188900000|2021-11-29 12:28:20||899||898.8||899||898.8|0
1638188920000|2021-11-29 12:28:40|899|898.6|898.8|898.6|899|898.6|898.8|898.6|1665
1638188930000|2021-11-29 12:28:50|898.6|898.4|898.4|898|898.6|898.4|898.2|898|1281
1638188940000|2021-11-29 12:29:00|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|503
1638188960000|2021-11-29 12:29:20|898.4||898.4||898.6||898.4||0
1638188980000|2021-11-29 12:29:40|898.6|898.4|898.6|898.2|898.6|898.4|898.4|898.2|2944
1638189010000|2021-11-29 12:30:10||898.4||898.2||898.4||898.2|0
1638189020000|2021-11-29 12:30:20|898.8|898.4|899|898.6|899|898.8|898.8|898.4|1107
1638189030000|2021-11-29 12:30:30|899.2|898.8|899|898.8|899.2|898.8|899|898.8|0
1638189040000|2021-11-29 12:30:40|899.2|899|899.2|898.8|899.4|899|899|898.8|500
1638189050000|2021-11-29 12:30:50|899.4|899|899.2|899|899.4|899|899.2|899|0
1638189070000|2021-11-29 12:31:10|899|898.8|899.2|898.8|899.2|898.8|899|898.8|1568
1638189080000|2021-11-29 12:31:20|||||||||100
1638189090000|2021-11-29 12:31:30||899||898.8||899||898.8|0
1638189100000|2021-11-29 12:31:40|899|898.6|898.8|898.4|899|898.6|898.8|898.4|2940
1638189110000|2021-11-29 12:31:50|899|898.6|899|898.6|899|898.6|899|898.6|0
1638189120000|2021-11-29 12:32:00|899.2|898.8|899.2|898.8|899.4|899.2|899.2|898.8|8733
1638189140000|2021-11-29 12:32:20|899||899.2||899.2||899||0
1638189160000|2021-11-29 12:32:40|899.4|899|899.6|899.2|899.8|899.4|899.4|898.8|753
1638189170000|2021-11-29 12:32:50|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|2337
1638189190000|2021-11-29 12:33:10|899.6||899.6||899.8||899.6||0
1638189200000|2021-11-29 12:33:20|899.8|899.2|899.6|899.2|899.8|899.2|899.4|899.2|766
1638189210000|2021-11-29 12:33:30|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|0
1638189230000|2021-11-29 12:33:50|899.4||899.4||899.4||899.4||0
1638189240000|2021-11-29 12:34:00|899.2|899|899.4|899|899.4|899|899.2|899|33
1638189250000|2021-11-29 12:34:10|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899|5935
1638189270000|2021-11-29 12:34:30|900|899.6|900|899.6|900|899.6|899.8|899.6|0
1638189290000|2021-11-29 12:34:50|899.8||900||900||899.8||0
1638189300000|2021-11-29 12:35:00|899.8||900||900||899.8||0
1638189320000|2021-11-29 12:35:20|899.8|899.4|899.6|899.4|899.8|899.4|899.6|899.4|1284
1638189330000|2021-11-29 12:35:30|899.4|899.2|899.8|899.4|899.8|899.4|899.4|899.2|509
1638189340000|2021-11-29 12:35:40|900|899.6|899.6|899.2|900|899.6|899.6|899.2|7353
1638189350000|2021-11-29 12:35:50|899.4|899|899.2|899|899.4|899|899.2|899|1954
1638189360000|2021-11-29 12:36:00|899.4|899.2|899.6|899.2|899.6|899.2|899.4|899.2|8632
1638189370000|2021-11-29 12:36:10|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.2|0
1638189390000|2021-11-29 12:36:30|900|899.6|900|899.6|900|899.6|900|899.6|1811
1638189400000|2021-11-29 12:36:40|900.2|899.8|900.6|900.2|900.8|900.6|900.2|899.8|13481
1638189420000|2021-11-29 12:37:00|900.4|900|900.2|899.8|900.4|900.2|900|899.8|2948
1638189430000|2021-11-29 12:37:10|900.4|900|900.2|899.8|900.4|900|900.2|899.8|0
1638189440000|2021-11-29 12:37:20|900.4|900|900.2|899.8|900.4|900|900.2|899.8|0
1638189450000|2021-11-29 12:37:30|900.4|900|900.4|900|900.4|900|900.4|900|0
1638189460000|2021-11-29 12:37:40|900.2|899.8|900.2|899.8|900.2|899.8|900|899.8|1160
1638189470000|2021-11-29 12:37:50|900.4|900|900.6|900.2|900.8|900.4|900.4|900|7945
1638189480000|2021-11-29 12:38:00||900.4||900.2||900.4||900.2|0
1638189490000|2021-11-29 12:38:10|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|1140
1638189500000|2021-11-29 12:38:20|901||900.8||901||900.6||8001
1638189530000|2021-11-29 12:38:50|901|900.6|901.2|900.8|901.4|901|901|900.6|37835
1638189540000|2021-11-29 12:39:00|901|900.4|900.8|900.4|901.2|900.4|900.6|900.4|20226
1638189550000|2021-11-29 12:39:10|900.6|900.2|900.4|900|900.6|900.4|900.2|899.8|14350
1638189560000|2021-11-29 12:39:20|900.2|899.8|900.2|899.8|900.4|900|900.2|899.8|0
1638189570000|2021-11-29 12:39:30|900.4|900|900.8|900.6|900.8|900.6|900.2|899.8|7038
1638189580000|2021-11-29 12:39:40|900.6|900.4|901.2|900.8|901.2|900.8|900.6|900.2|3448
1638189590000|2021-11-29 12:39:50|901.4|901|901.4|901|901.4|901|901.4|901|0
1638189600000|2021-11-29 12:40:00|901.2|900.8|900.8|900.6|901.2|901|900.8|900.6|1535
1638189610000|2021-11-29 12:40:10|901|900.8|901.2|900.8|901.2|901|901|900.8|0
1638189700000|2021-11-29 12:41:40|901.4|901|901.4|901|901.4|901|901.4|901|1264
1638189720000|2021-11-29 12:42:00|901.2||901.4||901.4||901.2||0
1638189730000|2021-11-29 12:42:10||901.2||901.2||901.2||901.2|0
1638189740000|2021-11-29 12:42:20|901.2|901|901.2|900.8|901.2|901|901|900.8|3984
1638189750000|2021-11-29 12:42:30|901||901||901||901||0
1638189760000|2021-11-29 12:42:40|901.2||901||901.2||901||0
1638189780000|2021-11-29 12:43:00|900.8|900.6|901|900.6|901|900.6|900.8|900.6|483
1638189790000|2021-11-29 12:43:10|900.8|900.8|900.8|900.4|900.8|900.8|900.6|900.2|2436
1638189800000|2021-11-29 12:43:20|901|900.6|901|900.6|901|900.6|900.8|900.6|371
1638189810000|2021-11-29 12:43:30|901.2|900.8|901|900.6|901.2|900.8|901|900.6|0
1638189820000|2021-11-29 12:43:40|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|0
1638189830000|2021-11-29 12:43:50|901|900.6|901|900.6|901|900.8|901|900.6|0
1638189870000|2021-11-29 12:44:30|900.8||900.8||901||900.8||0
1638189880000|2021-11-29 12:44:40|901|900.8|901|900.8|901|900.8|901|900.8|0
1638189890000|2021-11-29 12:44:50|901.2|901|901.2|901|901.2|901|901.2|900.8|52
1638189900000|2021-11-29 12:45:00|901.4|901.2|901.4|901|901.4|901.2|901.4|901|1564
1638189910000|2021-11-29 12:45:10||901.2||901||901.2||901|0
1638189940000|2021-11-29 12:45:40||901.2||901||901.2||901|0
1638189950000|2021-11-29 12:45:50|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|2763
1638189970000|2021-11-29 12:46:10|901.4|901|901.2|901|901.6|901|901.2|901|2569
1638189980000|2021-11-29 12:46:20|901|900.8|901|900.6|901|900.8|900.8|900.6|44
1638189990000|2021-11-29 12:46:30|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638190060000|2021-11-29 12:47:40|900.6||900.6||900.6||900.6||0
1638190080000|2021-11-29 12:48:00|||||||||52
1638190090000|2021-11-29 12:48:10|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|0
1638190100000|2021-11-29 12:48:20|900.2|900|900.2|900|900.2|900|900.2|900|1159
1638190110000|2021-11-29 12:48:30|900.4|900.2|900.4|900|900.4|900.2|900.2|900|4642
1638190120000|2021-11-29 12:48:40|900.2|900.2|900.2|900|900.4|900.2|900.2|900|489
1638190130000|2021-11-29 12:48:50|900.4|900.2|900.4|900|900.4|900.2|900.4|900|1313
1638190140000|2021-11-29 12:49:00|900.2||900.2||900.4||900.2||0
1638190150000|2021-11-29 12:49:10|900.4||900.4||900.4||900.2||0
1638190160000|2021-11-29 12:49:20|900.2||900.4||900.4||900.2||0
1638190170000|2021-11-29 12:49:30|900.2||900.4||900.4||900.2||0
1638190180000|2021-11-29 12:49:40|900.2||900.2||900.4||900.2||0
1638190190000|2021-11-29 12:49:50|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|2492
1638190200000|2021-11-29 12:50:00|900.6||900.4||900.6||900.4||0
1638190210000|2021-11-29 12:50:10|900.2|900|900.2|899.8|900.2|900|900.2|899.8|1190
1638190230000|2021-11-29 12:50:30|900.4|900|900.4|900|900.6|900.2|900.4|899.8|5315
1638190240000|2021-11-29 12:50:40|900.2||900.4||900.4||900.2||797
1638190260000|2021-11-29 12:51:00|900.6|900.2|900.8|900.4|901|900.6|900.6|900|3237
1638190290000|2021-11-29 12:51:30|900.6|900.2|900.4|900|900.6|900.2|900.2|900|2396
1638190300000|2021-11-29 12:51:40|900.2||900.4||900.4||900.2||9
1638190340000|2021-11-29 12:52:20|900.2|899.8|900.2|899.8|900.4|899.8|900.2|899.8|0
1638190360000|2021-11-29 12:52:40|900.4|900|900.6|900.2|900.6|900.4|900.4|900|3674
1638190370000|2021-11-29 12:52:50|900.8|900.4|900.8|900.4|900.8|900.4|900.6|900.2|0
1638190390000|2021-11-29 12:53:10|901|900.6|901|900.6|901|900.6|901|900.6|0
1638190400000|2021-11-29 12:53:20|900.8|900.4|900.8|900.4|900.8|900.4|900.6|900.2|0
1638190420000|2021-11-29 12:53:40|901|900.6|901|900.6|901|900.6|900.8|900.6|2577
1638190500000|2021-11-29 12:55:00||900.8||900.8||900.8||900.8|360
1638190510000|2021-11-29 12:55:10|901.2|901|901.2|900.8|901.2|901|901.2|900.8|40
1638190530000|2021-11-29 12:55:30|901|900.6|900.8|900.4|901|900.6|900.6|900.4|4315
1638190540000|2021-11-29 12:55:40|901|900.6|901|900.6|901|900.6|901|900.6|0
1638190570000|2021-11-29 12:56:10|900.8|900.4|900.8|900.4|900.8|900.6|900.6|900.4|61
1638190590000|2021-11-29 12:56:30||900.6||900.4||900.6||900.4|2200
1638190600000|2021-11-29 12:56:40|901|900.6|901.4|901|901.4|901|901|900.6|12029
1638190610000|2021-11-29 12:56:50|901.2|901.2|901.2|900.8|901.4|901.2|901.2|900.8|4221
1638190670000|2021-11-29 12:57:50||901||901||901||901|3255
1638190680000|2021-11-29 12:58:00|901.4||901.4||901.4||901.4||73
1638190700000|2021-11-29 12:58:20||901.2||901.2||901.2||901|1994
1638190710000|2021-11-29 12:58:30|901.6|901|901.4|901|901.6|901|901.4|901|1044
1638190740000|2021-11-29 12:59:00|901.2|900.8|901|900.8|901.2|900.8|901|900.8|2933
1638190760000|2021-11-29 12:59:20|900.8|900.6|901|900.6|901|900.6|900.8|900.6|1040
1638190770000|2021-11-29 12:59:30|900.8||900.8||900.8||900.8||0
1638190780000|2021-11-29 12:59:40|901||901||901||901||0
1638190790000|2021-11-29 12:59:50|900.8||900.8||900.8||900.8||0
1638190800000|2021-11-29 13:00:00|901||901||901||901||0
1638190840000|2021-11-29 13:00:40|900.8|900.4|900.6|900.2|901|900.4|900.6|900.2|4506
1638190850000|2021-11-29 13:00:50|900.4||900.4||900.6||900.4||0
1638190870000|2021-11-29 13:01:10|900.2|900|900.2|900|900.4|900|900.2|900|1853
1638190880000|2021-11-29 13:01:20|900.4||900.2||900.4||900.2||0
1638190920000|2021-11-29 13:02:00|900|899.8|900|899.6|900.2|899.8|900|899.6|554
1638190940000|2021-11-29 13:02:20|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.4|520
1638190990000|2021-11-29 13:03:10|900|899.8|900|899.8|900.2|900|900|899.6|6294
1638191000000|2021-11-29 13:03:20|||||||||142
1638191010000|2021-11-29 13:03:30|||||||||4
1638191030000|2021-11-29 13:03:50|900.2||900||900.2||900||2527
1638191040000|2021-11-29 13:04:00|900.2|899.6|900.2|899.8|900.2|899.8|900.2|899.6|2
1638191050000|2021-11-29 13:04:10|900|899.6|900|899.6|900.2|899.8|900|899.6|0
1638191060000|2021-11-29 13:04:20|899.8||899.8||899.8||899.8||0
1638191100000|2021-11-29 13:05:00|899.6|899.4|899.6|899.2|899.8|899.4|899.6|899.2|0
1638191110000|2021-11-29 13:05:10|899.8|899.4|900|899.6|900|899.6|899.8|899.2|4122
1638191140000|2021-11-29 13:05:40|900.2|899.8|900.2|900|900.4|900|900.2|899.8|915
1638191150000|2021-11-29 13:05:50|900.4||900.4||900.4||900.4||0
1638191160000|2021-11-29 13:06:00|900.2||900.4||900.4||900.2||0
1638191180000|2021-11-29 13:06:20|900.2||900.4||900.4||900.2||0
1638191190000|2021-11-29 13:06:30|900.2||900.2||900.2||900.2||0
1638191200000|2021-11-29 13:06:40|900.4|899.8|901|900.6|901|900.6|900.4|899.8|8982
1638191210000|2021-11-29 13:06:50|900.8||901||901||900.8||1517
1638191220000|2021-11-29 13:07:00|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|1826
1638191230000|2021-11-29 13:07:10|901.4|901|901.4|901|901.4|901|901.4|901|500
1638191240000|2021-11-29 13:07:20|901.6|901.2|901.4|901|901.6|901.2|901.4|901|0
1638191260000|2021-11-29 13:07:40|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|3586
1638191270000|2021-11-29 13:07:50|901.4|901.4|901.6|901.2|901.6|901.4|901.4|901.2|2431
1638191280000|2021-11-29 13:08:00|901.8|901.4|902|901.6|902|901.6|901.8|901.4|3319
1638191320000|2021-11-29 13:08:40|901.8|901.4|901.8|901.4|901.8|901.4|901.6|901.4|13620
1638191330000|2021-11-29 13:08:50|902|901.6|902|901.6|902|901.6|902|901.6|0
1638191340000|2021-11-29 13:09:00|901.8||902||902||901.8||600
1638191360000|2021-11-29 13:09:20|902.2|901.8|902.4|902|902.4|902|902|901.8|20954
1638191370000|2021-11-29 13:09:30|902.6|902.2|902.8|902.6|902.8|902.6|902.6|902.2|720
1638191380000|2021-11-29 13:09:40|903|902.8|903.6|903.2|904.2|903.8|903|902.8|338839
1638191390000|2021-11-29 13:09:50||903.4||903.4||903.4||903.4|972
1638191400000|2021-11-29 13:10:00|903.8|903.6|903.8|903.4|903.8|903.6|903.6|903.2|3498
1638191410000|2021-11-29 13:10:10|904|903.6|903.6|903.2|904.2|903.8|903.6|903.2|41280
1638191420000|2021-11-29 13:10:20|903.8|903.4|904.2|903.8|904.2|903.8|903.8|903.4|3535
1638191430000|2021-11-29 13:10:30|904.4|904|904.2|903.8|904.4|904|904.2|903.8|1749
1638191440000|2021-11-29 13:10:40|904.4|904|904.4|904|904.6|904|904.4|904|0
1638191450000|2021-11-29 13:10:50|904.6|904.2|904.8|904.2|904.8|904.4|904.6|904.2|15
1638191460000|2021-11-29 13:11:00|904.6|904|904.4|904|904.6|904|904.4|904|4453
1638191500000|2021-11-29 13:11:40|904.2||904.2||904.2||904.2||0
1638191510000|2021-11-29 13:11:50|904|903.8|903.8|903.4|904|903.8|903.8|903.4|10076
1638191560000|2021-11-29 13:12:40|903.6||903.6||903.6||903.6||0
1638191600000|2021-11-29 13:13:20|903.4|903.2|903.4|903|903.4|903.4|903.4|903|3859
1638191610000|2021-11-29 13:13:30|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|1957
1638191630000|2021-11-29 13:13:50||903.6||903.4||903.6||903.4|0
1638191650000|2021-11-29 13:14:10|904|903.6|904|903.6|904|903.6|904|903.6|8328
1638191660000|2021-11-29 13:14:20|903.8|903.4|904.2|903.8|904.2|903.8|903.4|903.2|28835
1638191670000|2021-11-29 13:14:30|904.4|904|904.2|903.8|904.4|904|904.2|903.8|827
1638191680000|2021-11-29 13:14:40|904.4|904|904.4|904|904.4|904|904.4|903.8|0
1638191700000|2021-11-29 13:15:00|904.2|903.8|904|903.6|904.4|903.8|903.8|903.6|21626
1638191710000|2021-11-29 13:15:10|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.4|5400
1638191720000|2021-11-29 13:15:20|903.8|903.6|904|903.8|904.4|904|903.8|903.6|4105
1638191730000|2021-11-29 13:15:30||903.6||903.6||903.6||903.6|0
1638191740000|2021-11-29 13:15:40|903.8|903.4|903.8|903.4|904|903.6|903.4|903.2|13481
1638191760000|2021-11-29 13:16:00|||||||||1213
1638191770000|2021-11-29 13:16:10||903.6||903.6||903.6||903.6|0
1638191780000|2021-11-29 13:16:20|904|903.8|904|903.6|904|903.8|904|903.6|119
1638191790000|2021-11-29 13:16:30|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.4|1156
1638191800000|2021-11-29 13:16:40|904|903.6|904|903.6|904|903.6|904|903.4|0
1638191810000|2021-11-29 13:16:50|904.2|903.8|904.2|903.6|904.2|903.8|904.2|903.6|0
1638191820000|2021-11-29 13:17:00|904|903.8|904|903.8|904|903.8|904|903.8|0
1638191830000|2021-11-29 13:17:10|904.2|904|904|903.8|904.2|904|904|903.8|7131
1638191840000|2021-11-29 13:17:20|903.8|903.6|903.8|903.6|903.8|903.6|903.8|903.6|2853
1638191850000|2021-11-29 13:17:30|904||904||904||904||42
1638191860000|2021-11-29 13:17:40||903.8||903.6||903.8||903.6|0
1638191870000|2021-11-29 13:17:50||903.8||903.8||903.8||903.8|0
1638191880000|2021-11-29 13:18:00|904.2|903.6|904.4|904|904.4|904.2|904.2|903.6|3415
1638191900000|2021-11-29 13:18:20|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|9726
1638191910000|2021-11-29 13:18:30|904.4|903.8|904|903.8|904.6|903.8|904|903.8|14479
1638191920000|2021-11-29 13:18:40|904.2|904|904.4|904|904.4|904|904.2|904|789
1638191940000|2021-11-29 13:19:00|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|2090
1638191950000|2021-11-29 13:19:10|904.6|904.2|904.4|904|904.8|904.2|904.4|904|1534
1638191960000|2021-11-29 13:19:20|904.6|904.2|904.4|904|904.6|904.2|904.4|904|0
1638191970000|2021-11-29 13:19:30|||||||||200
1638192010000|2021-11-29 13:20:10|904.2|903.8|903.8|903.6|904.2|903.8|903.8|903.6|8588
1638192020000|2021-11-29 13:20:20|903.6|903.4|903.6|903.2|903.6|903.4|903.4|903|2715
1638192030000|2021-11-29 13:20:30|903.4|903|903.4|903|903.4|903.2|903.4|903|0
1638192040000|2021-11-29 13:20:40|903.6|903.2|903.4|903|903.6|903.2|903.4|903|1
1638192050000|2021-11-29 13:20:50|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|4591
1638192060000|2021-11-29 13:21:00|903.6|903.2|903.6|903.2|903.8|903.4|903.6|903.2|1
1638192080000|2021-11-29 13:21:20|903.4|903|903.4|903|903.4|903|903.4|903|700
1638192110000|2021-11-29 13:21:50||902.8||903||903||902.8|0
1638192120000|2021-11-29 13:22:00|903.2|902.8|903|902.6|903.2|902.8|903|902.6|2650
1638192160000|2021-11-29 13:22:40|902.8|902.4|902.8|902.4|902.8|902.4|902.6|902.4|892
1638192170000|2021-11-29 13:22:50|903|902.6|903|902.6|903|902.8|903|902.6|3242
1638192180000|2021-11-29 13:23:00|903.2|902.8|903.6|903.2|903.6|903.2|903.2|902.6|2877
1638192190000|2021-11-29 13:23:10|903.8|903|904|903.6|904|903.6|903.8|903|714
1638192200000|2021-11-29 13:23:20|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|0
1638192210000|2021-11-29 13:23:30|903.6|903.2|903.6|903.2|903.6|903.4|903.6|903.2|0
1638192240000|2021-11-29 13:24:00|903.4|902.8|903.6|903.2|903.6|903.2|903|902.8|10701
1638192250000|2021-11-29 13:24:10|903.4|903|903.2|902.8|903.4|903|903.2|902.8|634
1638192270000|2021-11-29 13:24:30|903.4|903|903.4|903|903.6|903.2|903.4|903|1602
1638192300000|2021-11-29 13:25:00|903.6|902.8|903.4|903|903.6|903.2|903.4|902.8|653
1638192320000|2021-11-29 13:25:20|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|1156
1638192330000|2021-11-29 13:25:30|903.4|903|903.4|903|903.4|903|903.4|903|0
1638192390000|2021-11-29 13:26:30|903.2|902.8|903.4|903|903.4|903|903.2|902.8|0
1638192400000|2021-11-29 13:26:40|903.2|902.8|903.2|902.8|903.2|903|903.2|902.8|0
1638192410000|2021-11-29 13:26:50|903|902.6|903|902.6|903.2|902.6|902.8|902.6|1545
1638192440000|2021-11-29 13:27:20|||||||||185
1638192470000|2021-11-29 13:27:50|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|1960
1638192490000|2021-11-29 13:28:10|903|902.6|903|902.6|903|902.6|903|902.6|40
1638192540000|2021-11-29 13:29:00|903.2|902.8|903.4|903|903.4|903|903.2|902.6|1518
1638192590000|2021-11-29 13:29:50|903.2|902.8|903|902.6|903.4|902.8|902.8|902.6|15642
1638192600000|2021-11-29 13:30:00|903.2|902.8|903|902.6|903.2|902.8|903|902.6|0
1638192610000|2021-11-29 13:30:10|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|3
1638192620000|2021-11-29 13:30:20|902.6|902.2|902.6|902.2|902.8|902.4|902.6|902.2|0
1638192630000|2021-11-29 13:30:30|902.8|902.4|902.8|902.4|902.8|902.6|902.8|902.4|671
1638192640000|2021-11-29 13:30:40|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|0
1638192650000|2021-11-29 13:30:50|902.6|902.2|903|902.6|903|902.8|902.6|902.2|5851
1638192660000|2021-11-29 13:31:00|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1638192670000|2021-11-29 13:31:10||902.6||902.6||902.6||902.6|0
1638192680000|2021-11-29 13:31:20|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|0
1638192720000|2021-11-29 13:32:00|903|902.6|903|902.6|903|902.8|903|902.4|112
1638192760000|2021-11-29 13:32:40|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|3
1638192780000|2021-11-29 13:33:00|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902.2|2289
1638192790000|2021-11-29 13:33:10|902.4|902|902.2|901.8|902.4|902|902.2|901.8|2313
1638192800000|2021-11-29 13:33:20|902|902|902.2|901.8|902.2|902|902|901.8|3773
1638192820000|2021-11-29 13:33:40|902|901.6|901.8|901.4|902|901.6|901.8|901.4|1487
1638192840000|2021-11-29 13:34:00|902|901.6|902|901.6|902|901.6|902|901.6|0
1638192860000|2021-11-29 13:34:20|902.2|901.8|902.2|901.8|902.2|902|902.2|901.8|3135
1638192870000|2021-11-29 13:34:30|902|901.6|902|901.6|902|901.6|902|901.6|0
1638192880000|2021-11-29 13:34:40|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|0
1638192890000|2021-11-29 13:34:50||902||902||902||902|0
1638192900000|2021-11-29 13:35:00||901.8||901.8||902||901.8|143
1638192910000|2021-11-29 13:35:10||902||901.8||902||901.8|0
1638192920000|2021-11-29 13:35:20|902|901.6|902.2|901.8|902.2|901.8|902|901.6|1195
1638192930000|2021-11-29 13:35:30|902|901.6|902|901.6|902|901.6|902|901.6|0
1638192940000|2021-11-29 13:35:40|902.2|901.8|901.8|901.4|902.2|901.8|901.8|901.4|1
1638192950000|2021-11-29 13:35:50|901.6|901.2|901.6|901.2|901.6|901.2|901.4|901.2|1311
1638193000000|2021-11-29 13:36:40|901.4|901.4|901.4|901|901.4|901.4|901.4|901|2002
1638193030000|2021-11-29 13:37:10|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|1158
1638193040000|2021-11-29 13:37:20|901.4|901|901.4|901|901.6|901.4|901.4|900.8|9106
1638193050000|2021-11-29 13:37:30|901.6|901.2|901.6|901.2|901.6|901.2|901.4|901|0
1638193060000|2021-11-29 13:37:40|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|1077
1638193070000|2021-11-29 13:37:50|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|287
1638193080000|2021-11-29 13:38:00|902|901.6|902.2|901.8|902.2|901.8|902|901.6|2551
1638193130000|2021-11-29 13:38:50|902||902||902||902||1010
1638193140000|2021-11-29 13:39:00|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|1301
1638193150000|2021-11-29 13:39:10|902|901.6|902.2|901.8|902.2|901.8|901.8|901.4|6503
1638193160000|2021-11-29 13:39:20|902|901.6|902.2|901.8|902.2|901.8|902|901.6|0
1638193180000|2021-11-29 13:39:40|902|901.6|902.2|901.8|902.2|901.8|902|901.6|589
1638193200000|2021-11-29 13:40:00|902|901.6|902.2|901.8|902.2|901.8|902|901.6|2897
1638193220000|2021-11-29 13:40:20|902|901.6|902|901.6|902.2|901.8|902|901.6|0
1638193240000|2021-11-29 13:40:40||901.8||901.6||901.8||901.6|0
1638193250000|2021-11-29 13:40:50|902.2|901.8|902.2|902|902.2|902|902.2|901.8|4058
1638193260000|2021-11-29 13:41:00||901.8||901.8||902||901.8|0
1638193310000|2021-11-29 13:41:50||902||901.8||902||901.8|664
1638193320000|2021-11-29 13:42:00|902.4|902|902.4|902.2|902.4|902.2|902.4|902|2304
1638193330000|2021-11-29 13:42:10|902.2|902|902.4|902|902.4|902.2|902.2|902|1886
1638193350000|2021-11-29 13:42:30|902.2||902.4||902.4||902.2||0
1638193390000|2021-11-29 13:43:10||902.2||902.2||902.2||902.2|959
1638193400000|2021-11-29 13:43:20|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|30
1638193430000|2021-11-29 13:43:50|902.8|902.4|902.8|902.4|902.8|902.6|902.8|902.4|4790
1638193440000|2021-11-29 13:44:00|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902|12060
1638193500000|2021-11-29 13:45:00|902.4|902.4|903|902.6|903|902.6|902.4|902.2|5637
1638193520000|2021-11-29 13:45:20|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|714
1638193530000|2021-11-29 13:45:30|903.4|903|903.6|903.2|903.6|903.2|903.4|903|1437
1638193590000|2021-11-29 13:46:30||903.4||903.4||903.4||903.4|5938
1638193600000|2021-11-29 13:46:40|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|91
1638193610000|2021-11-29 13:46:50|903.6|903.2|903.4|903|903.6|903.2|903.4|903|5829
1638193620000|2021-11-29 13:47:00|903.2||903.4||903.4||903.2||0
1638193660000|2021-11-29 13:47:40|903.2|902.8|902.6|902.4|903.4|903|902.6|902.4|22898
1638193670000|2021-11-29 13:47:50|902.4|902.2|902.8|902.4|902.8|902.4|902.4|902.2|19247
1638193680000|2021-11-29 13:48:00|903|902.6|903.4|903|903.4|903|903|902.4|16413
1638193690000|2021-11-29 13:48:10|903.2|902.8|902.8|902.4|903.2|902.8|902.8|902.4|6421
1638193700000|2021-11-29 13:48:20|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1638193710000|2021-11-29 13:48:30|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|0
1638193720000|2021-11-29 13:48:40|902.8|902.4|902.6|902.2|902.8|902.6|902.6|902.2|3490
1638193730000|2021-11-29 13:48:50|902.8|902.4|903.2|902.8|903.2|902.8|902.6|902.4|2438
1638193740000|2021-11-29 13:49:00|903|902.6|903|902.6|903|902.6|903|902.6|0
1638193750000|2021-11-29 13:49:10|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1638193760000|2021-11-29 13:49:20|903|902.6|903|902.6|903|902.6|902.8|902.4|0
1638193770000|2021-11-29 13:49:30|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1638193780000|2021-11-29 13:49:40|903|902.6|903|902.6|903.2|902.8|903|902.6|0
1638193790000|2021-11-29 13:49:50|903.2|902.8|903|902.6|903.2|902.8|902.8|902.6|0
1638193800000|2021-11-29 13:50:00|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1638193820000|2021-11-29 13:50:20|903|902.6|903.2|902.8|903.2|902.8|903|902.6|0
1638193830000|2021-11-29 13:50:30|903.4|903|903.6|903.2|903.6|903.2|903.4|903|3004
1638193840000|2021-11-29 13:50:40|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|2684
1638193860000|2021-11-29 13:51:00|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|1000
1638193870000|2021-11-29 13:51:10|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|0
1638193890000|2021-11-29 13:51:30|903.6|903.2|903.4|903.2|903.8|903.4|903.4|903.2|1439
1638193910000|2021-11-29 13:51:50|903.6|903|903.4|903|903.6|903|903.2|903|857
1638193920000|2021-11-29 13:52:00|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|4035
1638193930000|2021-11-29 13:52:10|904|903.6|904.6|904.2|904.6|904.2|904|903.6|15788
1638193940000|2021-11-29 13:52:20|904.8|904.4|905.4|905|905.4|905|904.8|904.2|19967
1638193960000|2021-11-29 13:52:40|905.6|905.2|905.6|905.2|905.8|905.4|905.6|905.2|1228
1638193980000|2021-11-29 13:53:00|905.4|905|905|904.6|905.6|905|904.6|904.4|12377
1638193990000|2021-11-29 13:53:10|904.8|904.4|905.2|904.6|905.2|904.8|904.8|904.4|1067
1638194000000|2021-11-29 13:53:20|905.4|904.8|905.2|904.8|905.4|904.8|905.2|904.8|0
1638194010000|2021-11-29 13:53:30|905.4|905|905.4|905|905.4|905|905.4|905|2455
1638194020000|2021-11-29 13:53:40|905.2|904.8|905.4|904.8|905.4|904.8|905.2|904.8|3281
1638194030000|2021-11-29 13:53:50||905||905||905||904.8|292
1638194040000|2021-11-29 13:54:00|905.2|904.8|905.2|904.8|905.4|904.8|905.2|904.8|0
1638194050000|2021-11-29 13:54:10|905.4|905|905.2|904.8|905.4|905|905.2|904.6|0
1638194060000|2021-11-29 13:54:20|905|904.6|905.2|904.8|905.2|904.8|905|904.6|0
1638194070000|2021-11-29 13:54:30|905|904.6|905|904.6|905|904.6|905|904.6|562
1638194080000|2021-11-29 13:54:40|905.2|904.8|905.4|905|905.4|905.2|905.2|904.6|2487
1638194090000|2021-11-29 13:54:50|905.2||905.4||905.4||905.2||0
1638194100000|2021-11-29 13:55:00|905.2|904.8|905.2|904.8|905.2|904.8|905|904.8|1547
1638194110000|2021-11-29 13:55:10|905.4|905|905.4|905|905.4|905|905.4|904.8|0
1638194120000|2021-11-29 13:55:20|905.2|904.8|905.4|905|905.4|905|905.2|904.8|0
1638194130000|2021-11-29 13:55:30|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|1536
1638194150000|2021-11-29 13:55:50|905.4|905|905.6|905.2|905.6|905.2|905.4|905|0
1638194200000|2021-11-29 13:56:40||905.4||905.2||905.4||905.2|7001
1638194220000|2021-11-29 13:57:00|905.4|905|905|904.8|905.6|905|905|904.8|5108
1638194230000|2021-11-29 13:57:10||904.6||904.6||904.8||904.6|0
1638194240000|2021-11-29 13:57:20|905.2|904.8|905|904.6|905.2|904.8|905|904.6|34
1638194250000|2021-11-29 13:57:30|905.2|904.8|905|904.6|905.2|904.8|905|904.6|0
1638194270000|2021-11-29 13:57:50|905.2|904.8|905.4|905|905.4|905|905.2|904.6|0
1638194280000|2021-11-29 13:58:00|905.6|905.2|905.4|905|905.6|905.2|905.4|905|0
1638194320000|2021-11-29 13:58:40|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|778
1638194330000|2021-11-29 13:58:50|905.4||905.6||905.6||905.4||0
1638194340000|2021-11-29 13:59:00|905.4|905|905.2|904.8|905.4|905|905.2|904.8|5283
1638194350000|2021-11-29 13:59:10|905.4|905|905.2|904.8|905.4|905|905.2|904.8|2782
1638194370000|2021-11-29 13:59:30|905.4|905|905.2|904.8|905.4|905|905.2|904.8|0
1638194380000|2021-11-29 13:59:40|905.4|905|905.2|904.8|905.4|905|905|904.8|860
1638194390000|2021-11-29 13:59:50|905|904.6|905|904.6|905|904.6|905|904.6|0
1638194400000|2021-11-29 14:00:00|904.8|904.4|904.8|904.4|905|904.6|904.8|904.4|774
1638194410000|2021-11-29 14:00:10|905|904.6|905|904.6|905.2|904.8|905|904.6|2815
1638194420000|2021-11-29 14:00:20|905.2|904.8|905.4|905|905.4|905|905.2|904.8|1234
1638194430000|2021-11-29 14:00:30|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|297
1638194440000|2021-11-29 14:00:40|905.4|905|905.4|905|905.4|905|905.4|905|399
1638194450000|2021-11-29 14:00:50||905.2||905.2||905.2||905.2|0
1638194460000|2021-11-29 14:01:00||905||905.2||905.2||905|0
1638194470000|2021-11-29 14:01:10|905.6|905.4|905.6|905.2|905.6|905.4|905.4|905.2|50
1638194480000|2021-11-29 14:01:20|905.4|905|905.6|905.2|905.6|905.2|905.4|905|1153
1638194490000|2021-11-29 14:01:30|905.4|905|905.6|905.2|905.6|905.2|905.4|905|0
1638194500000|2021-11-29 14:01:40|905.8|905.4|905.6|905.2|905.8|905.6|905.6|905.2|16837
1638194520000|2021-11-29 14:02:00|905.8|905.4|905.6|905.4|905.8|905.4|905.6|905.4|5139
1638194530000|2021-11-29 14:02:10|||||||||30
1638194560000|2021-11-29 14:02:40|905.8|905.6|905.8|905.6|906|905.8|905.8|905.6|11231
1638194570000|2021-11-29 14:02:50|905.6|905.4|905.4|905|905.8|905.6|905.4|905|6534
1638194580000|2021-11-29 14:03:00|905.2||905.4||905.4||905.2||86
1638194590000|2021-11-29 14:03:10|||||||||186
1638194600000|2021-11-29 14:03:20|905.2|904.8|905|904.6|905.4|904.8|905|904.6|1582
1638194610000|2021-11-29 14:03:30|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|0
1638194620000|2021-11-29 14:03:40|905|905|905.4|905|905.4|905.2|905|904.8|5764
1638194630000|2021-11-29 14:03:50||905.2||905||905.2||905|0
1638194640000|2021-11-29 14:04:00|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|25
1638194670000|2021-11-29 14:04:30|905.4|905|905.2|905|905.6|905|905.2|905|1716
1638194680000|2021-11-29 14:04:40|905|904.8|905|904.4|905|904.8|904.8|904.4|4246
1638194690000|2021-11-29 14:04:50|905.2|904.6|905.4|905|905.4|905|905.2|904.6|1315
1638194700000|2021-11-29 14:05:00||905.2||905.2||905.2||905|0
1638194710000|2021-11-29 14:05:10||905||905.2||905.2||905|1829
1638194720000|2021-11-29 14:05:20||905||905||905.2||905|3225
1638194730000|2021-11-29 14:05:30|905.2|904.8|905|904.8|905.2|904.8|905|904.8|4401
1638194740000|2021-11-29 14:05:40|905.2|904.6|905.2|904.8|905.2|905|904.8|904.4|4468
1638194750000|2021-11-29 14:05:50|905.4|904.6|905.2|904.8|905.4|905|905.2|904.6|12307
1638194760000|2021-11-29 14:06:00|905|904.6|904.8|904.4|905|904.6|904.8|904.4|627
1638194770000|2021-11-29 14:06:10|905|904.6|904.8|904.6|905|904.6|904.8|904.4|2841
1638194780000|2021-11-29 14:06:20|905|904.8|905|904.6|905|904.8|905|904.6|102
1638194790000|2021-11-29 14:06:30||904.8||904.6||904.8||904.6|1253
1638194800000|2021-11-29 14:06:40|905.2|904.8|905.4|905|905.4|905|905.2|904.8|8962
1638194810000|2021-11-29 14:06:50|905.2|904.8|905.2|905|905.4|905|905|904.8|12820
1638194820000|2021-11-29 14:07:00|905.4||905.4||905.4||905.4||352
1638194840000|2021-11-29 14:07:20|905.6|905.2|905.4|905|905.8|905.4|905.4|905|9401
1638194850000|2021-11-29 14:07:30|905.2|904.8|905|904.6|905.2|904.8|905|904.6|3
1638194860000|2021-11-29 14:07:40|905.2|904.8|905.2|904.8|905.4|905|905.2|904.8|1531
1638194870000|2021-11-29 14:07:50|905.4|905|905.4|905|905.4|905|905.2|904.8|500
1638194890000|2021-11-29 14:08:10|905.6|905.2|905|904.6|905.6|905.2|905|904.6|8087
1638194900000|2021-11-29 14:08:20|904.8|904.4|904.8|904.4|905|904.4|904.8|904.4|3965
1638194920000|2021-11-29 14:08:40|||||||||186
1638194930000|2021-11-29 14:08:50|904.6|904.2|904.6|904.2|904.6|904.2|904.4|904.2|1921
1638194940000|2021-11-29 14:09:00|904.8|904.6|904.8|904.6|905|904.8|904.8|904.6|6013
1638194950000|2021-11-29 14:09:10|905|904.8|905.2|904.8|905.2|904.8|905|904.8|1079
1638194980000|2021-11-29 14:09:40|905.4|905|905.4|905|905.4|905.2|905.4|905|899
1638194990000|2021-11-29 14:09:50|905.6|905.2|905.4|905|905.6|905.2|905.4|905|4811
1638195000000|2021-11-29 14:10:00|905.2|904.8|905.2|904.8|905.4|904.8|905|904.8|3560
1638195010000|2021-11-29 14:10:10|905||905.2||905.2||905||6
1638195050000|2021-11-29 14:10:50|905.4|905|905|904.8|905.4|905.2|905|904.8|12351
1638195060000|2021-11-29 14:11:00|905.2|904.6|904.6|904.2|905.2|904.6|904.6|904.2|10519
1638195070000|2021-11-29 14:11:10|904.8|904.4|904.8|904.4|904.8|904.4|904.6|904.2|860
1638195090000|2021-11-29 14:11:30|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|1290
1638195100000|2021-11-29 14:11:40|904.6|904.2|904.4|904.2|904.8|904.4|904.4|904.2|5454
1638195110000|2021-11-29 14:11:50|904.6|904.4|904.8|904.4|904.8|904.6|904.6|904.2|2479
1638195130000|2021-11-29 14:12:10|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|1003
1638195140000|2021-11-29 14:12:20|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|0
1638195150000|2021-11-29 14:12:30|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1638195160000|2021-11-29 14:12:40|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|430
1638195210000|2021-11-29 14:13:30|905|904.6|905.2|904.8|905.2|904.8|905|904.6|1338
1638195230000|2021-11-29 14:13:50|905.4|905|905.2|904.8|905.4|905|905|904.8|9081
1638195240000|2021-11-29 14:14:00|905.4|905|905.4|905|905.4|905|905.4|905|0
1638195250000|2021-11-29 14:14:10|905.2|904.8|905.6|905.2|905.6|905.2|905|904.8|18504
1638195260000|2021-11-29 14:14:20|905.4|905|905.2|904.8|905.4|905|905|904.6|8165
1638195270000|2021-11-29 14:14:30|905|905|905.2|904.8|905.2|905|905|904.8|1000
1638195290000|2021-11-29 14:14:50|905.4|905|905.4|905|905.4|905|905.4|905|2151
1638195300000|2021-11-29 14:15:00|905.6|905.2|905.6|905.4|905.8|905.4|905.6|905.2|119
1638195310000|2021-11-29 14:15:10|905.8|905.2|905.6|905.2|905.8|905.2|905.4|905.2|2538
1638195330000|2021-11-29 14:15:30|905.4||905.4||905.4||905.4||0
1638195340000|2021-11-29 14:15:40|905.6||905.6||905.6||905.6||0
1638195350000|2021-11-29 14:15:50|905.4||905.4||905.6||905.4||2456
1638195360000|2021-11-29 14:16:00|905.6|905|905.6|905.2|905.6|905.2|905.4|905|0
1638195380000|2021-11-29 14:16:20|905.4||905.6||905.6||905.4||584
1638195390000|2021-11-29 14:16:30|905.4|905|905|904.6|905.4|905|905|904.6|5345
1638195400000|2021-11-29 14:16:40|||||||||450
1638195410000|2021-11-29 14:16:50|904.8||904.8||904.8||904.8||0
1638195420000|2021-11-29 14:17:00|905|904.8|905|904.8|905|904.8|905|904.8|573
1638195430000|2021-11-29 14:17:10|905.2|905|905.2|904.8|905.2|905|905.2|904.8|2722
1638195450000|2021-11-29 14:17:30|905||905||905.2||905||0
1638195460000|2021-11-29 14:17:40|905.2||905.2||905.2||905.2||33
1638195470000|2021-11-29 14:17:50|905||905.2||905.2||905||1060
1638195480000|2021-11-29 14:18:00|905|904.6|904.8|904.6|905.2|904.6|904.8|904.6|544
1638195490000|2021-11-29 14:18:10|||||||||26
1638195510000|2021-11-29 14:18:30|904.6|904.4|904.2|903.8|904.6|904.4|904.2|903.8|8150
1638195520000|2021-11-29 14:18:40|904|903.6|904.2|903.8|904.2|903.8|904|903.6|0
1638195540000|2021-11-29 14:19:00|904|903.6|904.2|903.8|904.2|903.8|904|903.6|4377
1638195550000|2021-11-29 14:19:10|904|903.6|904|903.6|904|903.6|904|903.6|0
1638195560000|2021-11-29 14:19:20|903.8|903.8|903.2|903|903.8|903.8|903.2|903|13165
1638195580000|2021-11-29 14:19:40|903|902.8|903.2|902.8|903.2|902.8|902.8|902.6|4095
1638195590000|2021-11-29 14:19:50|903||903.2||903.2||903||0
1638195630000|2021-11-29 14:20:30|903|903|902.6|902.2|903.2|903|902.4|902.2|13627
1638195640000|2021-11-29 14:20:40||902||902.2||902.2||902|0
1638195650000|2021-11-29 14:20:50|902.4|902|902.4|902|902.4|902|902.2|902|0
1638195660000|2021-11-29 14:21:00|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1638195670000|2021-11-29 14:21:10|902.8|902.4|902.6|902.2|903|902.6|902.6|902.2|11345
1638195680000|2021-11-29 14:21:20|902.8|902.4|902.8|902.4|902.8|902.4|902.4|902|1303
1638195690000|2021-11-29 14:21:30|902.6|902.2|902.8|902.4|903|902.6|902.6|902.2|6439
1638195700000|2021-11-29 14:21:40|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|8148
1638195710000|2021-11-29 14:21:50|902.6|902.2|902.4|902.2|902.8|902.4|902.4|902.2|0
1638195720000|2021-11-29 14:22:00|902.6||902.6||902.6||902.6||0
1638195730000|2021-11-29 14:22:10|902.4||902.4||902.4||902.4||326
1638195740000|2021-11-29 14:22:20|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|2381
1638195750000|2021-11-29 14:22:30|902.6|902.2|902.6|902.2|902.8|902.2|902.4|902.2|0
1638195760000|2021-11-29 14:22:40|902.8|902.4|902.8|902.6|902.8|902.6|902.6|902.2|2331
1638195770000|2021-11-29 14:22:50|902.6|902.4|902.8|902.4|902.8|902.4|902.4|902|6762
1638195780000|2021-11-29 14:23:00|902.6|902.6|903|902.6|903|902.6|902.6|902.6|1414
1638195790000|2021-11-29 14:23:10|903.2|902.8|903.2|902.8|903.4|903|903|902.6|27691
1638195820000|2021-11-29 14:23:40|903.4|903|903.2|902.8|903.4|903|903.2|902.8|1625
1638195850000|2021-11-29 14:24:10|903|902.6|903.2|902.8|903.2|902.8|903|902.6|9629
1638195860000|2021-11-29 14:24:20|903.4|903|903.6|903.2|903.6|903.2|903.4|902.8|2036
1638195870000|2021-11-29 14:24:30|903.4|903|903.4|903|903.4|903.2|903.2|902.8|561
1638195880000|2021-11-29 14:24:40|903.2|902.8|903.4|903|903.4|903|903.2|902.8|717
1638195890000|2021-11-29 14:24:50|903.2|902.8|903.2|902.8|903.4|903|903.2|902.8|3385
1638195900000|2021-11-29 14:25:00|903|902.6|903|902.6|903.2|902.8|902.8|902.6|11761
1638195910000|2021-11-29 14:25:10|903.2|902.8|902.6|902.2|903.2|902.8|902.6|902.2|3871
1638195920000|2021-11-29 14:25:20|902.4|902|902.8|902.4|902.8|902.4|902.4|902|4281
1638195930000|2021-11-29 14:25:30|903|902.6|902.6|902.2|903|902.8|902.6|902.2|23295
1638195940000|2021-11-29 14:25:40|902.8|902.4|903|902.6|903|902.6|902.8|902.4|1983
1638195950000|2021-11-29 14:25:50|902.8|902.4|902.6|902.2|903|902.4|902.6|902.2|546
1638195960000|2021-11-29 14:26:00|902.4|902|902.4|902|902.4|902|902.2|902|1639
1638195970000|2021-11-29 14:26:10|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|59
1638195980000|2021-11-29 14:26:20|902.4|902|902.4|902|902.4|902|902.4|902|0
1638195990000|2021-11-29 14:26:30|902.6|902.2|902.6|902.2|902.8|902.4|902.4|902.2|2972
1638196010000|2021-11-29 14:26:50|902.4|902|902|901.6|902.4|902|902|901.6|2881
1638196030000|2021-11-29 14:27:10|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|0
1638196040000|2021-11-29 14:27:20|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|1266
1638196060000|2021-11-29 14:27:40|902|901.6|902|901.6|902|901.6|901.8|901.4|5386
1638196080000|2021-11-29 14:28:00|901.8|901.4|902|901.6|902|901.6|901.6|901.4|0
1638196090000|2021-11-29 14:28:10|901.8|901.4|902|901.6|902|901.6|901.8|901.4|940
1638196100000|2021-11-29 14:28:20|901.8|901.4|901.8|901.4|902|901.6|901.8|901.4|669
1638196140000|2021-11-29 14:29:00|901.6|901.2|901.2|900.8|901.6|901.2|901|900.8|6201
1638196180000|2021-11-29 14:29:40|901|900.6|901|900.6|901|900.6|900.8|900.2|3198
1638196190000|2021-11-29 14:29:50|900.8|900.4|900.4|900|900.8|900.4|900.4|900|2166
1638196200000|2021-11-29 14:30:00|900.2|899.8|901.4|901|901.6|901.2|900.2|899.8|48227
1638196210000|2021-11-29 14:30:10|901.6|901.2|902|901.6|902|901.6|901.6|901.2|3151
1638196220000|2021-11-29 14:30:20|902.2|901.8|903|902.6|903.2|903|902.2|901.8|14193
1638196230000|2021-11-29 14:30:30|902.8||903||903||902.8||0
1638196240000|2021-11-29 14:30:40|902.8|902.4|902.6|902.2|902.8|902.4|902.2|901.8|5311
1638196250000|2021-11-29 14:30:50|902.8|902.4|903|902.6|903|902.6|902.6|902.2|4692
1638196260000|2021-11-29 14:31:00|903.2|902.8|903.6|903.2|904|903.6|903.2|902.8|371
1638196270000|2021-11-29 14:31:10|903.8|903.4|903.6|903.2|904|903.6|903.6|903|2154
1638196280000|2021-11-29 14:31:20|903.4|903|903.4|902.8|903.4|903|903|902.6|1890
1638196290000|2021-11-29 14:31:30|903.2||903.2||903.2||903.2||0
1638196300000|2021-11-29 14:31:40|903|902.6|902.8|902.4|903|902.6|902.8|902.4|100
1638196310000|2021-11-29 14:31:50|903|902.6|903.2|902.8|903.2|902.8|903|902.4|3357
1638196320000|2021-11-29 14:32:00|903.4|903|903.6|903.2|904|903.4|903.4|903|5421
1638196340000|2021-11-29 14:32:20|903.4|903|903.2|902.8|903.6|903.2|903|902.6|5625
1638196350000|2021-11-29 14:32:30|903|902.6|903|902.6|903|902.6|903|902.4|0
1638196360000|2021-11-29 14:32:40|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902|1220
1638196370000|2021-11-29 14:32:50|902.4|902|903.2|902.6|903.2|902.8|902.4|902|3059
1638196380000|2021-11-29 14:33:00|903|902.8|903.8|903.4|903.8|903.6|903|902.6|14762
1638196390000|2021-11-29 14:33:10|904|903.2|904.8|904.4|904.8|904.4|904|903.2|25438
1638196400000|2021-11-29 14:33:20|904.6|904.2|903.8|903.4|904.6|904.2|903.6|903.2|6551
1638196410000|2021-11-29 14:33:30|903.6|903.2|903.2|902.8|903.6|903.2|902.8|902.4|6851
1638196420000|2021-11-29 14:33:40|903|902.6|902.6|902.2|903.2|902.6|902.4|902|5661
1638196430000|2021-11-29 14:33:50|902.4|902|902.6|902|902.6|902.2|902.4|901.8|0
1638196440000|2021-11-29 14:34:00|902.4|902.2|901.6|901.2|902.6|902.2|901|900.8|20054
1638196450000|2021-11-29 14:34:10|901.8|901.4|902|901.6|902|901.6|901.8|901.4|4823
1638196460000|2021-11-29 14:34:20|901.8|901.4|902|901.6|902|901.6|901.4|901|3606
1638196470000|2021-11-29 14:34:30|901.8|901.4|901.6|901|901.8|901.4|901.6|901|0
1638196480000|2021-11-29 14:34:40|901.4|900.8|901.4|900.8|901.4|900.8|900.8|900.6|4358
1638196490000|2021-11-29 14:34:50|901.6|901|901.6|901|901.6|901.2|901.6|901|150
1638196500000|2021-11-29 14:35:00|901.4|900.8|901.2|900.8|901.4|900.8|901|900.6|1651
1638196510000|2021-11-29 14:35:10|901.4|900.6|900.8|900.2|901.4|900.6|900.8|900.2|2045
1638196520000|2021-11-29 14:35:20|900.6|900.4|902.2|901.8|902.2|901.8|900.6|900.4|10020
1638196530000|2021-11-29 14:35:30|902|901.6|901.8|901.2|902.2|901.6|901.8|901.2|2862
1638196540000|2021-11-29 14:35:40|901.6|901.4|902|901.4|902|901.6|901.6|901|6644
1638196550000|2021-11-29 14:35:50|902.2|901.6|902.2|901.6|902.2|901.6|901.8|901.2|32
1638196560000|2021-11-29 14:36:00|902.4|901.8|903|902.4|903.2|902.6|902.4|901.8|2700
1638196570000|2021-11-29 14:36:10|903.2|902.6|903.2|902.6|903.2|902.6|903|902.6|0
1638196580000|2021-11-29 14:36:20|903|902.4|903.2|902.8|903.2|902.8|902.8|902.2|2579
1638196590000|2021-11-29 14:36:30||902.6||902.8||902.8||902.6|0
1638196600000|2021-11-29 14:36:40|903|902.6|902.6|902|903|902.6|902.6|902|2781
1638196610000|2021-11-29 14:36:50||902.2||902||902.2||902|0
1638196620000|2021-11-29 14:37:00|902.4|902.2|902.6|902.2|902.8|902.2|902.4|901.8|60
1638196630000|2021-11-29 14:37:10|902.8|902.4|902.8|902.2|902.8|902.4|902.8|902.2|0
1638196640000|2021-11-29 14:37:20|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.2|0
1638196650000|2021-11-29 14:37:30|902.6|902.2|902.4|901.8|902.6|902.4|902.4|901.8|695
1638196660000|2021-11-29 14:37:40|902.2|902|902.6|902|902.6|902.2|902.2|902|0
1638196670000|2021-11-29 14:37:50|902.2|901.8|902|901.8|902.2|901.8|902|901.6|1379
1638196680000|2021-11-29 14:38:00|||||||||100
1638196690000|2021-11-29 14:38:10|902.2|902|902.2|901.8|902.2|902|902.2|901.8|3054
1638196710000|2021-11-29 14:38:30|902||902||902||902||0
1638196720000|2021-11-29 14:38:40|901.8|901.6|901.2|901|901.8|901.6|901.2|901|8588
1638196740000|2021-11-29 14:39:00|901|900.8|901.2|900.6|901.2|900.8|901|900.4|681
1638196750000|2021-11-29 14:39:10|901|900.4|901|900.6|901.2|900.6|901|900.4|0
1638196760000|2021-11-29 14:39:20|900.8|900.4|901|900.6|901|900.6|900.6|900.4|2878
1638196770000|2021-11-29 14:39:30||900.4||900.6||900.6||900.4|0
1638196780000|2021-11-29 14:39:40|900.8||901||901||900.8||0
1638196800000|2021-11-29 14:40:00|900.8|900.4|900.2|899.6|900.8|900.4|899.8|899.4|9751
1638196810000|2021-11-29 14:40:10|900|899.4|899.6|899|900.2|899.4|899.4|899|687
1638196820000|2021-11-29 14:40:20|899.4|898.8|899.2|898.8|899.4|898.8|899.2|898.8|3241
1638196830000|2021-11-29 14:40:30|899.4|899|899.4|899|899.6|899.2|899.4|899|255
1638196840000|2021-11-29 14:40:40|899.2|898.8|899.4|898.8|899.4|898.8|899.2|898.6|0
1638196850000|2021-11-29 14:40:50|899.2|898.6|899.2|898.8|899.2|898.8|898.8|898.4|1271
1638196860000|2021-11-29 14:41:00|899.4|899|900|899.4|900.2|899.8|899.4|899|9358
1638196870000|2021-11-29 14:41:10|899.8|899.2|899.6|899|900|899.2|899.4|898.8|358
1638196890000|2021-11-29 14:41:30|899.4|898.8|898.8|898.4|899.4|898.8|898.8|898.4|345
1638196900000|2021-11-29 14:41:40|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|500
1638196910000|2021-11-29 14:41:50|898.4|898|898.4|898|898.6|898.2|897.8|897.4|35729
1638196920000|2021-11-29 14:42:00|898.8|898.2|898.6|898.4|898.8|898.4|898.6|898.2|10262
1638196930000|2021-11-29 14:42:10|898.8|898.2|898.6|898.2|898.8|898.4|898.6|898|1339
1638196940000|2021-11-29 14:42:20|898.8|898|898.4|898|898.8|898.2|898.4|898|582
1638196950000|2021-11-29 14:42:30|898|897.8|897.8|897.4|898.2|898|897.4|897.2|30681
1638196970000|2021-11-29 14:42:50|898|897.6|898|897.4|898|897.6|898|897.4|0
1638196980000|2021-11-29 14:43:00|897.8|897.8|898|897.6|898.2|897.8|897.6|897|13292
1638196990000|2021-11-29 14:43:10|897.8|897.4|897.4|896.8|897.8|897.4|896.6|896.2|17314
1638197000000|2021-11-29 14:43:20|897.2|897|897|896.6|897.4|897|896.8|896.4|1500
1638197010000|2021-11-29 14:43:30|897.2|896.8|897.2|896.6|897.2|896.8|897|896.6|1047
1638197020000|2021-11-29 14:43:40|897||897||897.2||897||0
1638197040000|2021-11-29 14:44:00|897.2|896.8|896.8|896.6|897.2|896.8|896.8|896.4|7114
1638197050000|2021-11-29 14:44:10|897|896.8|897|896.6|897.4|897|897|896.6|19382
1638197060000|2021-11-29 14:44:20|897.2|897|897|896.6|897.2|897|897|896.4|4787
1638197080000|2021-11-29 14:44:40|896.8|896.4|896.8|896.6|896.8|896.6|896.8|896.4|349
1638197090000|2021-11-29 14:44:50|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|2223
1638197100000|2021-11-29 14:45:00||896.6||896.6||896.6||896.6|1147
1638197110000|2021-11-29 14:45:10|897|896.4|895.8|895.4|897|896.4|895.8|895.4|7082
1638197120000|2021-11-29 14:45:20|896|895.6|896.2|895.6|896.2|895.6|895.8|895.4|674
1638197130000|2021-11-29 14:45:30|896|895.4|895.8|895.4|896.2|895.8|895.8|895.2|3475
1638197140000|2021-11-29 14:45:40|||||||||545
1638197160000|2021-11-29 14:46:00|895.6|895.2|895.6|895|895.8|895.2|895.4|895|12161
1638197170000|2021-11-29 14:46:10|895.4|894.8|895|894.6|895.6|895|894.8|894.2|42111
1638197180000|2021-11-29 14:46:20|894.8|894.4|894.8|894.2|895|894.4|894.6|894|414
1638197190000|2021-11-29 14:46:30|894.6|894|893.8|893.2|894.6|894|893.6|893.2|9733
1638197200000|2021-11-29 14:46:40|893.6|893|894|893.4|894|893.6|893.6|893|398
1638197210000|2021-11-29 14:46:50|893.8|893.6|894.4|893.8|894.6|894|893.8|893.4|14134
1638197220000|2021-11-29 14:47:00|894.2|893.6|894.4|893.8|894.4|893.8|894.2|893.6|0
1638197230000|2021-11-29 14:47:10|894.6|894|894.2|893.6|894.6|894.4|894|893.6|5000
1638197240000|2021-11-29 14:47:20|894|893.8|894.2|893.8|894.2|893.8|894|893.6|1089
1638197250000|2021-11-29 14:47:30|894|893.6|894|893.6|894|893.6|894|893.6|1048
1638197260000|2021-11-29 14:47:40|893.8|893.4|893.6|893.4|893.8|893.4|893.6|893.4|1674
1638197270000|2021-11-29 14:47:50|893.8|893.2|893.6|893|893.8|893.4|893.4|893|8672
1638197280000|2021-11-29 14:48:00|893.8|893.2|893.6|893.2|893.8|893.4|893.6|893.2|3415
1638197300000|2021-11-29 14:48:20|893.4|893|893|892.6|893.4|893|893|892.6|3879
1638197310000|2021-11-29 14:48:30|893.2|892.4|893|892.4|893.2|892.4|892.8|892.2|700
1638197320000|2021-11-29 14:48:40|892.8|892.2|892.6|892.2|892.8|892.2|892.6|892.2|0
1638197330000|2021-11-29 14:48:50|892.8|892.4|893.2|892.6|893.2|892.8|892.8|892.4|10192
1638197340000|2021-11-29 14:49:00|893|892.4|893|892.4|893|892.4|892.8|892.2|2000
1638197360000|2021-11-29 14:49:20|892.8|892.2|892.6|892.2|893|892.4|892.6|892.2|723
1638197370000|2021-11-29 14:49:30|892.8|892|893|892.6|893|892.6|892.8|892|2235
1638197380000|2021-11-29 14:49:40|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|3023
1638197390000|2021-11-29 14:49:50|893.4|893|892.2|891.8|893.4|893|891.8|891.4|35521
1638197400000|2021-11-29 14:50:00|892.4|891.6|892|891.4|892.4|891.8|891.6|891.2|7559
1638197410000|2021-11-29 14:50:10|892.2|891.6|892.2|891.8|892.4|892|892.2|891.4|3374
1638197420000|2021-11-29 14:50:20|892|891.6|891.6|891.2|892.2|891.6|891.6|891|1244
1638197430000|2021-11-29 14:50:30|891.8|891.4|892|891.6|892|891.6|891.8|891.4|4353
1638197440000|2021-11-29 14:50:40|891.8|891.4|891.4|891|892|891.4|891|890.4|17319
1638197450000|2021-11-29 14:50:50|891.6|890.8|891.2|890.6|891.6|891|891.2|890.6|1482
1638197460000|2021-11-29 14:51:00|891|890.4|891.2|890.6|891.4|891|891|890.4|53
1638197470000|2021-11-29 14:51:10|891|890.4|891|890.6|891.2|890.8|890.8|890.4|6998
1638197480000|2021-11-29 14:51:20|891.2|890.4|890.8|890.4|891.2|890.4|890.6|890.4|14906
1638197490000|2021-11-29 14:51:30|890.6||890.6||890.8||890.6||2176
1638197500000|2021-11-29 14:51:40|890.8||890.8||890.8||890.6||10534
1638197510000|2021-11-29 14:51:50|890.6|890.2|890.4|889.8|890.6|890.2|889.8|889.4|186981
1638197520000|2021-11-29 14:52:00|890.6|890|891.4|890.8|891.6|891.2|890.6|890|18493
1638197530000|2021-11-29 14:52:10|891.2|891|891.6|891|891.6|891|891.2|891|0
1638197540000|2021-11-29 14:52:20|891.4|890.8|891.4|890.8|891.6|890.8|891.2|890.6|16661
1638197550000|2021-11-29 14:52:30|891.2|891|891.4|890.8|891.6|891|891.2|890.6|23294
1638197560000|2021-11-29 14:52:40|891.2|891|891.2|890.8|891.2|891|891.2|890.8|3856
1638197570000|2021-11-29 14:52:50|891.4|891.4|891.2|890.8|891.6|891.4|891.2|890.8|10052
1638197580000|2021-11-29 14:53:00|891|890.6|891.8|891.4|891.8|891.4|890.8|890.4|7777
1638197590000|2021-11-29 14:53:10|892|891.6|892.2|891.8|892.2|891.8|892|891.4|1750
1638197600000|2021-11-29 14:53:20|892|891.6|891.6|891|892.2|891.6|891.6|891|10206
1638197610000|2021-11-29 14:53:30|891.8|891.2|892|891.4|892.2|891.6|891.8|891|3726
1638197620000|2021-11-29 14:53:40|892.2|891.6|892.2|891.6|892.2|892|892.2|891.6|638
1638197630000|2021-11-29 14:53:50|892.4|891.8|892.6|892|892.6|892|892.4|891.8|2378
1638197640000|2021-11-29 14:54:00|892.8|892.2|893.2|892.8|893.6|893|892.8|892|18066
1638197650000|2021-11-29 14:54:10|893.4|893|893.2|892.6|893.4|893|892.8|892.4|4859
1638197660000|2021-11-29 14:54:20|893|892.4|892.8|892.4|893|892.6|892.6|892.4|4
1638197670000|2021-11-29 14:54:30|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|710
1638197680000|2021-11-29 14:54:40|892.4|892|892.2|891.8|892.4|892|892.2|891.8|1629
1638197690000|2021-11-29 14:54:50|892|891.6|892|891.4|892|891.6|892|891.4|3
1638197700000|2021-11-29 14:55:00|891.8|891.2|891.2|890.8|891.8|891.4|891.2|890.8|17764
1638197710000|2021-11-29 14:55:10|891|890.6|891.6|891.2|891.6|891.4|891|890.4|17739
1638197720000|2021-11-29 14:55:20|891.8|891.4|892.4|891.8|892.4|891.8|891.8|891.4|7158
1638197730000|2021-11-29 14:55:30|892.6|892|892.4|891.8|892.8|892.2|892.4|891.8|400
1638197740000|2021-11-29 14:55:40|892.6|892|892.4|892|892.6|892|892.4|892|0
1638197750000|2021-11-29 14:55:50|892.2|891.8|893|892.8|893|892.8|892|891.8|18113
1638197760000|2021-11-29 14:56:00|893.2|892.6|893.4|892.8|893.4|893|893.2|892.6|2732
1638197770000|2021-11-29 14:56:10|893.2|893|893.6|893|893.6|893.2|893.2|893|319
1638197780000|2021-11-29 14:56:20|893.4|893.2|893.2|892.6|893.6|893.2|892.8|892.4|2420
1638197790000|2021-11-29 14:56:30|893|892.4|893.4|892.8|893.4|892.8|892.8|892.4|553
1638197800000|2021-11-29 14:56:40|893.2|892.6|892.8|892.2|893.2|892.6|892.8|892.2|3352
1638197810000|2021-11-29 14:56:50|892.6|892|892.4|892|892.8|892|892.4|892|0
1638197820000|2021-11-29 14:57:00|892.2|891.8|891.6|891|892.2|891.8|891.4|891|2709
1638197830000|2021-11-29 14:57:10|891.8|891.2|892|891.4|892|891.4|891.8|891.2|0
1638197840000|2021-11-29 14:57:20|891.8|891.6|892|891.4|892.2|891.6|891.8|891.4|0
1638197850000|2021-11-29 14:57:30|891.8|891.2|891.4|891.2|891.8|891.2|891.4|891.2|0
1638197860000|2021-11-29 14:57:40|891.6|891.4|891.8|891.6|892|891.6|891.6|891.2|1851
1638197870000|2021-11-29 14:57:50||891.4||891.4||891.4||891.4|3
1638197880000|2021-11-29 14:58:00|891.6|891.2|891.4|890.8|891.6|891.2|891.2|890.6|830
1638197890000|2021-11-29 14:58:10|891.6|891|891.8|891.2|891.8|891.2|891.6|890.8|904
1638197900000|2021-11-29 14:58:20|892|891.4|892|891.4|892|891.6|892|891.4|691
1638197910000|2021-11-29 14:58:30|891.8|891.6|892.2|891.8|892.2|891.8|891.8|891.6|1400
1638197930000|2021-11-29 14:58:50|892.4|892|892.6|892.2|892.6|892.2|892.4|892|2305
1638197950000|2021-11-29 14:59:10|892.4|892|891.8|891.2|892.6|892|891.6|891.2|20868
1638197960000|2021-11-29 14:59:20|892|891.4|893|892.4|893|892.6|892|891.4|11531
1638197970000|2021-11-29 14:59:30|893.2|892.6|893.2|892.8|893.2|892.8|893.2|892.4|1620
1638197980000|2021-11-29 14:59:40|||||||||612
1638197990000|2021-11-29 14:59:50|893|892.6|892.8|892|893|892.6|892.6|892|2065
1638198000000|2021-11-29 15:00:00|892.6|891.8|892.2|891.6|892.6|891.8|892.2|891.6|1200
1638198010000|2021-11-29 15:00:10|892.4|891.8|893|892.4|893|892.4|892.4|891.8|11689
1638198020000|2021-11-29 15:00:20|893.2|892.6|893.2|892.6|893.2|892.8|893.2|892.6|6107
1638198040000|2021-11-29 15:00:40|893|892.4|892.8|892.2|893|892.4|892.2|892|25158
1638198050000|2021-11-29 15:00:50|893|892.4|893.4|892.8|893.4|892.8|893|892.4|5848
1638198060000|2021-11-29 15:01:00|893.6|893|893.4|892.8|893.6|893.2|893.4|892.8|1724
1638198070000|2021-11-29 15:01:10||893||893||893||892.8|0
1638198090000|2021-11-29 15:01:30|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|888
1638198100000|2021-11-29 15:01:40|893|892.6|892.6|892.2|893|892.6|892.6|892.2|2562
1638198110000|2021-11-29 15:01:50|892.4|892|892.4|892|892.4|892|892.4|892|0
1638198120000|2021-11-29 15:02:00|892.2|891.8|892.8|892.4|893|892.4|892|891.6|23478
1638198130000|2021-11-29 15:02:10|892.6|892.6|893|892.6|893|892.6|892.6|892.4|8573
1638198140000|2021-11-29 15:02:20|893.2|892.4|892.2|891.6|893.2|892.6|892|891.6|5930
1638198150000|2021-11-29 15:02:30|892|891.8|891.6|891.2|892.2|891.8|891.4|891|39228
1638198160000|2021-11-29 15:02:40|891.8|891.4|891.6|891.2|892.2|891.6|891.6|891.2|11544
1638198170000|2021-11-29 15:02:50|891.4||891.4||891.4||891.4||0
1638198180000|2021-11-29 15:03:00|891.2|891|890.8|890.4|891.2|891|890.6|890.4|13979
1638198200000|2021-11-29 15:03:20|890.6||890.6||890.6||890.6||8266
1638198210000|2021-11-29 15:03:30|890.4|890.2|890.4|890|890.4|890.2|890.2|890|7042
1638198230000|2021-11-29 15:03:50|890.6|890.2|890.6|890.4|890.8|890.4|890.6|890.2|5920
1638198240000|2021-11-29 15:04:00|890.2|890.2|890.4|890|890.4|890.2|890.2|890|369
1638198250000|2021-11-29 15:04:10|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890|0
1638198280000|2021-11-29 15:04:40|890.6|890.2|892.4|892|893.2|893|890.4|890|356229
1638198290000|2021-11-29 15:04:50|892.2|891.8|892.8|892.4|892.8|892.4|892|891.6|19300
1638198300000|2021-11-29 15:05:00|892.6|892.2|892.8|892.4|893.4|892.8|892.4|892|28471
1638198310000|2021-11-29 15:05:10|892.6|892.2|892.4|891.8|892.8|892.2|892|891.6|12108
1638198320000|2021-11-29 15:05:20|892.6|892|893.2|892.6|893.2|892.8|892.6|892|9866
1638198330000|2021-11-29 15:05:30|893|892.4|893.4|893|893.6|893.2|892.6|892.4|13275
1638198340000|2021-11-29 15:05:40|893.2|893.2|893.4|893|893.4|893.2|893|892.8|5316
1638198350000|2021-11-29 15:05:50|893.2|892.8|892.4|892|893.4|892.8|892.4|892|3791
1638198360000|2021-11-29 15:06:00|892.6|892.2|892.8|892.4|892.8|892.4|892.4|892|4189
1638198370000|2021-11-29 15:06:10|893|892.6|893.2|892.6|893.8|893.4|893|892.6|8725
1638198380000|2021-11-29 15:06:20|893|892.8|893|892.4|893|892.8|893|892.4|0
1638198390000|2021-11-29 15:06:30|893.2|892.6|893.4|893|893.6|893.4|893|892.6|8103
1638198400000|2021-11-29 15:06:40|893.2|892.8|893.2|892.6|893.6|893|893|892.6|3782
1638198410000|2021-11-29 15:06:50|893|892.4|892.8|892.4|893|892.4|892.8|892.4|138
1638198420000|2021-11-29 15:07:00|892.6|892.2|892.6|892.2|892.8|892.2|892.6|892|839
1638198430000|2021-11-29 15:07:10|892.4|892|892|891.6|892.6|892.2|892|891.6|3662
1638198440000|2021-11-29 15:07:20|892.2|891.4|891.8|891.4|892.2|891.6|891.8|891.2|560
1638198450000|2021-11-29 15:07:30|892|891.2|891.6|891.2|892|891.2|891.6|891|3897
1638198460000|2021-11-29 15:07:40||891||891||891||891|0
1638198470000|2021-11-29 15:07:50|891.4||891.4||891.6||891.2||100
1638198480000|2021-11-29 15:08:00|891.2|890.8|891.2|890.6|891.2|890.8|890.8|890.4|3884
1638198490000|2021-11-29 15:08:10|891||891.2||891.2||891||0
1638198500000|2021-11-29 15:08:20|891|890.8|891|890.4|891.2|890.8|890.8|890.4|1368
1638198510000|2021-11-29 15:08:30|890.8|890.2|890.8|890.2|890.8|890.6|890.6|890|1400
1638198520000|2021-11-29 15:08:40|891|890.4|891|890.4|891|890.6|891|890.2|1762
1638198530000|2021-11-29 15:08:50|890.8|890.6|891|890.6|891|890.6|890.6|890.2|0
1638198540000|2021-11-29 15:09:00|891.2|890.8|891.4|891|891.4|891|891.2|890.8|4386
1638198560000|2021-11-29 15:09:20|891.6|891.2|891.8|891.4|891.8|891.6|891.6|891.2|14748
1638198570000|2021-11-29 15:09:30|891.6|891.2|891.4|891|891.6|891.2|891.4|890.8|3465
1638198580000|2021-11-29 15:09:40|891.6|891.2|892|891.6|892.2|891.8|891.6|891|5914
1638198590000|2021-11-29 15:09:50|892.2|891.8|892.6|892.2|892.6|892.2|892.2|891.6|556
1638198600000|2021-11-29 15:10:00|892.4|892|891.2|890.8|892.6|892|891|890.8|5239
1638198610000|2021-11-29 15:10:10|891|890.6|891.4|891|891.6|891|890.8|890.4|7175
1638198620000|2021-11-29 15:10:20|891.2|890.8|891.4|891|891.4|891|891.2|890.6|4450
1638198630000|2021-11-29 15:10:30|891.6|890.8|892.4|891.8|892.4|891.8|891.6|890.8|3467
1638198640000|2021-11-29 15:10:40|892.6|892|892.6|892.2|892.6|892.2|892.4|892|0
1638198650000|2021-11-29 15:10:50|892.4|892|892.4|892|892.6|892|892.4|892|1326
1638198660000|2021-11-29 15:11:00|892.2|891.8|892.4|892|892.4|892|892.2|891.6|1040
1638198670000|2021-11-29 15:11:10|892.2|891.8|892.4|892|892.4|892|892.2|891.8|355
1638198680000|2021-11-29 15:11:20|892.6|892.2|892.6|892.4|892.6|892.4|892.6|892.2|538
1638198690000|2021-11-29 15:11:30|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892|1211
1638198700000|2021-11-29 15:11:40|892.8|892.4|893|892.6|893.4|893|892.8|892.4|10037
1638198710000|2021-11-29 15:11:50|892.8|892.4|893|892.6|893|892.6|892.8|892.4|12000
1638198720000|2021-11-29 15:12:00|893.2|893|892.6|892.4|893.2|893|892.6|892.4|8876
1638198730000|2021-11-29 15:12:10|892.4|892.2|892.6|892.2|892.8|892.4|892.4|892.2|1376
1638198770000|2021-11-29 15:12:50|892.4|892|891.8|891.6|892.4|892|891.8|891.4|7180
1638198780000|2021-11-29 15:13:00|891.6|891.4|891.6|891.2|891.8|891.6|891.4|891|0
1638198790000|2021-11-29 15:13:10|891.8|891|891.8|891.4|891.8|891.6|891.8|891|1589
1638198800000|2021-11-29 15:13:20|891.6|891.6|891.8|891.4|891.8|891.6|891.6|891.4|300
1638198810000|2021-11-29 15:13:30|891.6|891.2|891.4|891|891.6|891.2|891.4|890.8|1337
1638198820000|2021-11-29 15:13:40|891.2|890.8|891.2|890.8|891.4|891|890.8|890.6|6384
1638198840000|2021-11-29 15:14:00|891.4|891|891.6|891.2|891.6|891.4|891.4|890.8|15520
1638198850000|2021-11-29 15:14:10|891.8|891.4|892|891.6|892|891.6|891.8|891.2|2847
1638198860000|2021-11-29 15:14:20|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|1409
1638198880000|2021-11-29 15:14:40|891.8|891.4|891.6|891.2|891.8|891.4|891.4|891|2757
1638198890000|2021-11-29 15:14:50|891.8|891.4|891.8|891.2|892|891.6|891.6|891|2729
1638198900000|2021-11-29 15:15:00|891.6|891.4|891.4|891|891.6|891.4|891.4|891|0
1638198910000|2021-11-29 15:15:10|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|0
1638198920000|2021-11-29 15:15:20|892|891.6|892.2|891.8|892.6|892.2|892|891.6|16406
1638198930000|2021-11-29 15:15:30|892.4|892|892.6|892.2|892.6|892.2|892.2|891.8|1794
1638198940000|2021-11-29 15:15:40|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1638198950000|2021-11-29 15:15:50|892.4|892|891.8|891.4|892.4|892|891.6|891.4|4179
1638198960000|2021-11-29 15:16:00|892|891.6|891.8|891.4|892|891.6|891.8|891.4|2500
1638198970000|2021-11-29 15:16:10|892|891.6|891.8|891.4|892.4|892|891.8|891.4|10563
1638198980000|2021-11-29 15:16:20|891.6|891.2|891.4|891|891.6|891.4|891.4|891|698
1638198990000|2021-11-29 15:16:30|891.2|890.8|890.4|890|891.2|890.8|890.4|890|8250
1638199000000|2021-11-29 15:16:40|||||||||57
1638199010000|2021-11-29 15:16:50|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890|2644
1638199030000|2021-11-29 15:17:10|890.8|890.4|891|890.6|891|890.8|890.8|890.2|2472
1638199040000|2021-11-29 15:17:20|890.8|890.4|891.2|890.8|891.2|890.8|890.8|890.2|2057
1638199050000|2021-11-29 15:17:30|891.4|891|891.8|891.4|891.8|891.4|891.4|890.8|0
1638199070000|2021-11-29 15:17:50|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|0
1638199080000|2021-11-29 15:18:00|891.6|891.2|891.4|891|891.6|891.2|891.2|891|2680
1638199090000|2021-11-29 15:18:10|891.6|891.4|891.8|891.4|891.8|891.4|891.6|891.2|6057
1638199100000|2021-11-29 15:18:20|891.6|891.2|891|890.6|891.6|891.2|890.6|890.4|12507
1638199110000|2021-11-29 15:18:30|891.2|890.4|891.2|890.8|891.4|891|891.2|890.4|5939
1638199120000|2021-11-29 15:18:40|891.4|890.6|891.6|891.4|891.6|891.4|891.4|890.6|569
1638199130000|2021-11-29 15:18:50|891.8|891.6|892|891.6|892|891.8|891.8|891.4|2246
1638199140000|2021-11-29 15:19:00|||||||||313
1638199170000|2021-11-29 15:19:30|892.2|891.8|892.2|891.6|892.4|891.8|892|891.6|627
1638199180000|2021-11-29 15:19:40|892.4|891.8|892.6|892.2|892.6|892.2|892.4|891.6|0
1638199190000|2021-11-29 15:19:50|892.8|892.4|893|892.6|893.2|893|892.8|892.4|32731
1638199200000|2021-11-29 15:20:00|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.2|2609
1638199210000|2021-11-29 15:20:10|893|892.2|892.8|892.4|893|892.6|892.8|892.2|0
1638199220000|2021-11-29 15:20:20|893|892.6|892.8|892.4|893|892.8|892.8|892.4|1339
1638199230000|2021-11-29 15:20:30|893|892.2|892.6|892.2|893|892.2|892.6|892.2|1770
1638199250000|2021-11-29 15:20:50|892.4|892|892|891.6|892.4|892|892|891.6|231
1638199260000|2021-11-29 15:21:00|892.2|891.8|892.4|892|892.4|892|892.2|891.8|5554
1638199270000|2021-11-29 15:21:10|892.6|892.2|893.2|892.8|893.4|892.8|892.6|892.2|2120
1638199280000|2021-11-29 15:21:20|893|892.6|893|892.6|893|892.6|892.8|892.4|3896
1638199290000|2021-11-29 15:21:30|893.2|892.8|893.2|892.6|893.2|892.8|893.2|892.6|1152
1638199300000|2021-11-29 15:21:40||892.8||892.8||893||892.8|0
1638199310000|2021-11-29 15:21:50|893|892.6|892.6|892.2|893.2|892.6|892.2|891.8|6235
1638199320000|2021-11-29 15:22:00|892.4|892|892.4|892|892.4|892|892.2|891.8|0
1638199330000|2021-11-29 15:22:10|892.2|891.8|892.2|891.8|892.4|891.8|892|891.4|1443
1638199350000|2021-11-29 15:22:30|892.4|892|892|891.8|892.4|892|892|891.8|10412
1638199360000|2021-11-29 15:22:40|892.2||892.2||892.4||892||0
1638199370000|2021-11-29 15:22:50|892.4|892|892.4|892|892.4|892|892.4|891.8|2289
1638199380000|2021-11-29 15:23:00|892.2|891.8|892.6|892.2|892.6|892.4|892.2|891.8|2500
1638199390000|2021-11-29 15:23:10|892.4|892|892.2|891.8|892.4|892|892.2|891.8|2889
1638199400000|2021-11-29 15:23:20|892.4|892|892.6|892.2|892.6|892.2|892.4|892|5710
1638199410000|2021-11-29 15:23:30|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1638199430000|2021-11-29 15:23:50|892.8|892.4|893|892.6|893|892.6|892.6|892.4|3916
1638199440000|2021-11-29 15:24:00|892.8|892.4|892.6|892.4|892.8|892.4|892.6|892.2|2010
1638199450000|2021-11-29 15:24:10|892.8|892.2|892.4|892|892.8|892.2|892.2|891.8|901
1638199460000|2021-11-29 15:24:20|892.2|891.8|892.2|891.8|892.2|891.8|892|891.6|0
1638199470000|2021-11-29 15:24:30|892.4|892|892.6|892.2|892.6|892.2|892.4|892|1253
1638199500000|2021-11-29 15:25:00|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|4358
1638199510000|2021-11-29 15:25:10|892.6|892.2|892.8|892.4|892.8|892.4|892.4|892.2|3616
1638199520000|2021-11-29 15:25:20|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|1500
1638199540000|2021-11-29 15:25:40|892.6|892.2|892.4|892|892.6|892.2|892.4|892|3055
1638199560000|2021-11-29 15:26:00|892.2|891.8|892.2|891.8|892.2|891.8|892|891.8|2667
1638199570000|2021-11-29 15:26:10|892.4|892|892.2|891.8|892.6|892.4|892.2|891.8|24087
1638199580000|2021-11-29 15:26:20|892|891.6|892|891.6|892.2|891.8|891.8|891.6|2980
1638199590000|2021-11-29 15:26:30|891.8|891.4|891.8|891.4|892|891.6|891.6|891.4|6964
1638199600000|2021-11-29 15:26:40|892|891.6|891.6|891.2|892|891.6|891.6|891.2|1870
1638199610000|2021-11-29 15:26:50|892|891.4|891.8|891.4|892|891.8|891.8|891.4|26690
1638199620000|2021-11-29 15:27:00|892||891.8||892||891.8||5400
1638199630000|2021-11-29 15:27:10|892|891.6|892|891.6|892|891.6|891.8|891.6|0
1638199640000|2021-11-29 15:27:20|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|4887
1638199650000|2021-11-29 15:27:30|891.4|891.4|891.2|891|891.6|891.4|891.2|891|5571
1638199660000|2021-11-29 15:27:40|891|890.8|891|890.6|891.2|890.8|891|890.6|5000
1638199670000|2021-11-29 15:27:50|891.2|890.8|891|890.6|891.2|890.8|891|890.6|587
1638199680000|2021-11-29 15:28:00|891.2|890.8|891.2|890.8|891.2|891|891.2|890.8|586
1638199700000|2021-11-29 15:28:20|891|890.6|891|890.6|891.2|890.6|891|890.6|1499
1638199720000|2021-11-29 15:28:40|891.2|890.8|891.4|891|891.4|891.2|891.2|890.8|5783
1638199730000|2021-11-29 15:28:50|891.2|891.2|891.4|891|891.4|891.2|891.2|890.8|308
1638199740000|2021-11-29 15:29:00|891.6|891.2|891.4|891|891.6|891.2|891.2|890.8|755
1638199750000|2021-11-29 15:29:10|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1638199760000|2021-11-29 15:29:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1638199780000|2021-11-29 15:29:40|891.8|891.4|891.8|891.4|891.8|891.6|891.8|891.4|4358
1638199790000|2021-11-29 15:29:50|891.6|891.2|891.6|891|891.6|891.2|891.4|891|1469
1638199800000|2021-11-29 15:30:00|891.4||891.6||891.6||891.4||0
1638199810000|2021-11-29 15:30:10|891.4|891.2|891.4|891|891.4|891.2|891.4|891|5474
1638199820000|2021-11-29 15:30:20|891.2|890.8|891|890.6|891.2|890.8|891|890.6|2169
1638199830000|2021-11-29 15:30:30|||||||||57
1638199840000|2021-11-29 15:30:40|890.8||890.8||890.8||890.8||0
1638199850000|2021-11-29 15:30:50|890.6|890.4|890.6|890.2|890.8|890.4|890.6|890.2|1342
1638199860000|2021-11-29 15:31:00|890.4|890|889.8|889.4|890.4|890|889.8|889.4|150733
1638199870000|2021-11-29 15:31:10|889.6|889.2|889.6|889|889.6|889.2|889.6|889|4059
1638199880000|2021-11-29 15:31:20|889.8|889.2|889.8|889.2|889.8|889.6|889.8|889.2|7764
1638199890000|2021-11-29 15:31:30|889.6|889|889.6|889.2|889.6|889.2|889.6|889|0
1638199900000|2021-11-29 15:31:40|889.8|889|889.6|889.2|889.8|889.4|889.6|889|2242
1638199910000|2021-11-29 15:31:50|889.4|889|889|888.4|889.6|889.2|888.6|888.4|16204
1638199920000|2021-11-29 15:32:00|889.2|888.6|889.4|889|889.4|889|889.2|888.6|3100
1638199930000|2021-11-29 15:32:10||889.2||889.2||889.2||889.2|13
1638199950000|2021-11-29 15:32:30|889.2|889|889.2|888.8|889.2|889|889.2|888.8|2655
1638199960000|2021-11-29 15:32:40|||||||||77
1638199970000|2021-11-29 15:32:50||888.6||888.8||888.8||888.6|1009
1638199980000|2021-11-29 15:33:00|889|888.6|889.4|889|889.6|889.2|889|888.6|9406
1638199990000|2021-11-29 15:33:10|889.2|888.8|889.6|889.2|889.6|889.2|889.2|888.8|566
1638200000000|2021-11-29 15:33:20|889.4||889.6||889.6||889.4||760
1638200010000|2021-11-29 15:33:30|889.4|889|889.6|889.2|889.6|889.2|889.4|889|1665
1638200020000|2021-11-29 15:33:40|889.4|889|889.4|889.2|889.6|889.2|889.4|889|0
1638200030000|2021-11-29 15:33:50|889.6|889|889.8|889.4|889.8|889.4|889.6|889|196
1638200040000|2021-11-29 15:34:00|890|889.6|889.8|889.4|890.2|889.8|889.8|889.4|18518
1638200050000|2021-11-29 15:34:10|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889.2|3
1638200060000|2021-11-29 15:34:20|889.4|889|889.4|889|889.6|889|889.2|889|1902
1638200100000|2021-11-29 15:35:00|889.6|889.2|889.8|889.4|890|889.6|889.6|889|11567
1638200110000|2021-11-29 15:35:10|890|889.6|889.8|889.4|890|889.8|889.8|889.4|0
1638200120000|2021-11-29 15:35:20|890|889.6|890|889.8|890|889.8|890|889.6|5264
1638200130000|2021-11-29 15:35:30|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|972
1638200140000|2021-11-29 15:35:40|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|0
1638200150000|2021-11-29 15:35:50|889.6|889.2|889.6|889.2|889.8|889.2|889.6|889.2|3800
1638200160000|2021-11-29 15:36:00|889.4|889.4|889.4|889.2|889.6|889.4|889.4|889.2|0
1638200170000|2021-11-29 15:36:10|889.2|889|889.2|888.8|889.2|889|889.2|888.8|2567
1638200180000|2021-11-29 15:36:20|889|888.6|888.8|888.4|889|888.6|888.8|888.4|211
1638200190000|2021-11-29 15:36:30|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888.2|3359
1638200210000|2021-11-29 15:36:50|888.4|888|887.8|887.4|888.4|888.2|887.8|887.4|48008
1638200220000|2021-11-29 15:37:00||887.2||887.4||887.4||887.2|161
1638200230000|2021-11-29 15:37:10||887.2||887.4||887.4||887.2|0
1638200240000|2021-11-29 15:37:20|888|887.6|888|887.6|888|887.6|887.8|887.4|12368
1638200250000|2021-11-29 15:37:30|887.8|887.4|887.6|887.2|888|887.4|887.6|887.2|3689
1638200260000|2021-11-29 15:37:40|887.4|887|887.4|887|887.6|887.2|887.4|887|14409
1638200270000|2021-11-29 15:37:50|887.6|887.2|887.4|887.2|887.6|887.4|887.4|887.2|4050
1638200280000|2021-11-29 15:38:00|887.6|887|887.6|887.2|887.8|887.6|887.6|887|4640
1638200290000|2021-11-29 15:38:10|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.2|5724
1638200300000|2021-11-29 15:38:20|887.6|887.2|887.6|887.2|887.6|887.4|887.4|887|3338
1638200310000|2021-11-29 15:38:30|887.4|887|887.6|887|887.6|887.2|887.4|887|2086
1638200320000|2021-11-29 15:38:40|887.4|886.8|887.2|886.8|887.4|886.8|887.2|886.6|12554
1638200340000|2021-11-29 15:39:00|887|886.6|887|886.6|887.2|886.6|887|886.4|875
1638200350000|2021-11-29 15:39:10|887.2|886.4|887|886.6|887.2|886.8|887|886.4|6506
1638200360000|2021-11-29 15:39:20|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.6|959
1638200370000|2021-11-29 15:39:30|887.4|887|887.8|887.4|887.8|887.4|887.4|886.8|1943
1638200390000|2021-11-29 15:39:50|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|1469
1638200400000|2021-11-29 15:40:00|887.4|887|887.2|886.8|887.4|887|887.2|886.6|1604
1638200410000|2021-11-29 15:40:10|887|886.6|887|886.6|887.2|886.6|887|886.6|8998
1638200420000|2021-11-29 15:40:20|887.2|886.8|887.2|886.8|887.2|886.8|887|886.6|4264
1638200430000|2021-11-29 15:40:30|887|886.6|887|886.6|887.2|886.8|887|886.6|0
1638200440000|2021-11-29 15:40:40|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1638200450000|2021-11-29 15:40:50|887|886.6|887.2|886.8|887.2|886.8|887|886.6|2701
1638200460000|2021-11-29 15:41:00|887|886.6|887|886.8|887.2|886.8|887|886.6|0
1638200470000|2021-11-29 15:41:10||886.6||886.6||886.8||886.6|0
1638200480000|2021-11-29 15:41:20|886.8|886.4|886.8|886.6|886.8|886.6|886.8|886.4|4789
1638200500000|2021-11-29 15:41:40||886.4||886.6||886.6||886.4|0
1638200510000|2021-11-29 15:41:50|887|886.4|887|886.6|887.2|887|886.8|886.4|24020
1638200520000|2021-11-29 15:42:00||886.8||886.8||886.8||886.6|5000
1638200560000|2021-11-29 15:42:40|887.2|886.6|887.2|886.8|887.2|886.8|887|886.6|4072
1638200590000|2021-11-29 15:43:10|887|886.6|887|886.6|887.2|886.8|887|886.6|1403
1638200600000|2021-11-29 15:43:20|887.2|886.8|886.8|886.6|887.2|886.8|886.8|886.6|5142
1638200610000|2021-11-29 15:43:30|887|886.8|887|886.8|887|886.8|886.8|886.8|7606
1638200620000|2021-11-29 15:43:40||886.6||886.6||886.6||886.6|0
1638200630000|2021-11-29 15:43:50|887.2|886.8|887|886.6|887.2|887|887|886.6|4000
1638200640000|2021-11-29 15:44:00|887.2|886.8|887.4|887.2|887.4|887.2|887.2|886.8|6622
1638200650000|2021-11-29 15:44:10|887.2|887|887.2|887|887.4|887.2|887|886.8|6691
1638200660000|2021-11-29 15:44:20|887|886.8|887|886.6|887|886.8|887|886.6|326
1638200680000|2021-11-29 15:44:40|886.8||887||887||886.8||0
1638200710000|2021-11-29 15:45:10|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|1396
1638200720000|2021-11-29 15:45:20|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.4|3688
1638200730000|2021-11-29 15:45:30|887|886.6|887.2|886.8|887.2|886.8|886.8|886.6|3431
1638200740000|2021-11-29 15:45:40|887.4|887|887.6|887.4|887.6|887.4|887.4|887|2771
1638200750000|2021-11-29 15:45:50|887.8|887.6|888|887.6|888.2|887.8|887.8|887.6|3698
1638200760000|2021-11-29 15:46:00|888.2|887.8|888|887.6|888.2|887.8|887.8|887.6|2863
1638200770000|2021-11-29 15:46:10|888.2|887.8|888.4|888|888.4|888|888.2|887.8|38
1638200780000|2021-11-29 15:46:20|888.2|887.8|888.4|888|888.4|888|888|887.8|6566
1638200790000|2021-11-29 15:46:30|888.2|887.8|888.2|887.8|888.4|888|888.2|887.8|5216
1638200800000|2021-11-29 15:46:40|888|887.6|888|887.6|888|887.6|888|887.6|1523
1638200810000|2021-11-29 15:46:50|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1638200820000|2021-11-29 15:47:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|163
1638200830000|2021-11-29 15:47:10||887.4||887.2||887.4||887.2|0
1638200840000|2021-11-29 15:47:20|887.4|887|887.4|887.2|887.4|887.2|887.4|887|2943
1638200850000|2021-11-29 15:47:30||887||887||887||887|2425
1638200860000|2021-11-29 15:47:40|887.2|886.8|887|886.6|887.2|886.8|887|886.6|0
1638200870000|2021-11-29 15:47:50||886.8||886.6||886.8||886.6|0
1638200880000|2021-11-29 15:48:00|886.8||886.8||886.8||886.8||733
1638200890000|2021-11-29 15:48:10||886.4||886.6||886.6||886.4|110
1638200900000|2021-11-29 15:48:20|887|886.4|887.2|886.8|887.2|886.8|887|886.4|3166
1638200910000|2021-11-29 15:48:30|887|886.6|886.8|886.4|887|886.6|886.8|886.4|7351
1638200920000|2021-11-29 15:48:40|886.6|886.2|886.4|886|886.6|886.2|886.4|886|5498
1638200930000|2021-11-29 15:48:50|886.2|885.8|886.6|886.2|886.6|886.2|886.2|885.8|8180
1638200940000|2021-11-29 15:49:00|886.4|886|886.4|886|886.4|886|886.2|885.6|7
1638200950000|2021-11-29 15:49:10|886.2|885.8|886|885.6|886.2|885.8|886|885.6|656
1638200960000|2021-11-29 15:49:20|885.8||886||886||885.8||1055
1638200970000|2021-11-29 15:49:30|885.8|885.4|886|885.6|886|885.6|885.6|885.4|2665
1638200980000|2021-11-29 15:49:40||885.8||885.6||885.8||885.6|4829
1638200990000|2021-11-29 15:49:50|885.8|885.4|885.8|885.4|885.8|885.6|885.8|885.4|2191
1638201000000|2021-11-29 15:50:00|885.6|885.2|885.8|885.4|885.8|885.4|885.4|885|1766
1638201010000|2021-11-29 15:50:10|885.6|885.2|885.6|885|885.8|885.4|885.6|885|0
1638201020000|2021-11-29 15:50:20|885.4|885.2|885.8|885.6|886.2|885.8|885.4|885|141713
1638201030000|2021-11-29 15:50:30|886|885.4|885.8|885.4|886.2|885.6|885.6|885.4|4576
1638201040000|2021-11-29 15:50:40|886|885.2|885.8|885.6|886|885.6|885.6|885.2|729
1638201050000|2021-11-29 15:50:50||885.4||885.4||885.4||885.4|0
1638201060000|2021-11-29 15:51:00|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|926
1638201080000|2021-11-29 15:51:20||885.4||885.4||885.4||885.4|0
1638201090000|2021-11-29 15:51:30|885.8|885.6|886|885.6|886|885.8|885.8|885.6|9053
1638201100000|2021-11-29 15:51:40|886.2|885.8|885.8|885.4|886.4|886.2|885.6|885.2|19623
1638201110000|2021-11-29 15:51:50|886|885.6|886|885.6|886.4|886|885.8|885.6|10517
1638201120000|2021-11-29 15:52:00|885.8|885.4|886.2|885.8|886.4|886|885.8|885.4|4325
1638201130000|2021-11-29 15:52:10|886.4|886|886.8|886.2|887|886.8|886.4|886|13142
1638201140000|2021-11-29 15:52:20|886.6|886|886.4|886|886.6|886|886.4|886|2650
1638201150000|2021-11-29 15:52:30|886.6|886.2|886.6|886.2|886.6|886.4|886.4|886|3807
1638201160000|2021-11-29 15:52:40|886.4|886|886.2|885.8|886.6|886.2|886.2|885.8|2885
1638201170000|2021-11-29 15:52:50|886|885.6|885.8|885.4|886|885.6|885.8|885.4|3099
1638201180000|2021-11-29 15:53:00|886|885.6|886|885.6|886|885.8|885.8|885.4|2797
1638201190000|2021-11-29 15:53:10|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1638201200000|2021-11-29 15:53:20|886|885.6|886.2|885.8|886.2|885.8|886|885.6|5512
1638201210000|2021-11-29 15:53:30|886.4|886|886.2|885.8|886.4|886|886.2|885.8|840
1638201230000|2021-11-29 15:53:50|886|885.6|886|885.6|886|885.6|885.8|885.6|2144
1638201240000|2021-11-29 15:54:00|885.8|885.4|886|885.6|886|885.6|885.8|885.4|0
1638201250000|2021-11-29 15:54:10|885.8|885.8|886|885.8|886.2|886|885.8|885.8|11892
1638201260000|2021-11-29 15:54:20|885.8|885.6|885.6|885.4|885.8|885.6|885.6|885.4|47073
1638201270000|2021-11-29 15:54:30|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885.2|1834
1638201280000|2021-11-29 15:54:40||885.4||885.2||885.4||885.2|210
1638201300000|2021-11-29 15:55:00|885.8|885.4|886.2|885.6|886.2|885.8|885.8|885.2|10178
1638201310000|2021-11-29 15:55:10|886.4|885.8|886.4|886|886.4|886.2|886.2|885.6|14916
1638201320000|2021-11-29 15:55:20|886.6|886.2|886.8|886.4|887|886.4|886.6|886.2|4858
1638201330000|2021-11-29 15:55:30|887||886.8||887||886.8||0
1638201340000|2021-11-29 15:55:40|887|886.6|886.8|886.2|887|886.6|886.6|886.2|2093
1638201350000|2021-11-29 15:55:50|886.6|886.4|886.6|886.2|886.8|886.4|886.6|886.2|0
1638201360000|2021-11-29 15:56:00|886.4|886|886.2|885.8|886.4|886|886.2|885.8|973
1638201370000|2021-11-29 15:56:10|886|885.6|886.8|886.4|886.8|886.4|886|885.6|2542
1638201380000|2021-11-29 15:56:20|886.6|886.2|886.6|886.2|886.8|886.4|886.6|886.2|0
1638201390000|2021-11-29 15:56:30|886.8|886.4|886.6|886.4|886.8|886.4|886.6|886.2|1200
1638201400000|2021-11-29 15:56:40|886.4|886.2|886.4|886|886.6|886.2|886.4|885.8|2542
1638201410000|2021-11-29 15:56:50|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886|0
1638201420000|2021-11-29 15:57:00|886.4|886|886.2|886|886.4|886|886|885.6|3
1638201430000|2021-11-29 15:57:10|886.4|885.8|886.4|886|886.4|886.2|886.2|885.8|1245
1638201440000|2021-11-29 15:57:20|886.2|885.8|886.2|886|886.2|886|886.2|885.8|0
1638201450000|2021-11-29 15:57:30|886.4||886.4||886.4||886.4||936
1638201460000|2021-11-29 15:57:40|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|778
1638201470000|2021-11-29 15:57:50|886.4|886|886.4|886|886.4|886.2|886.4|885.8|2239
1638201480000|2021-11-29 15:58:00|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|0
1638201490000|2021-11-29 15:58:10||886||885.8||886||885.8|0
1638201500000|2021-11-29 15:58:20|886|885.6|886|885.6|886|885.6|885.8|885.4|2600
1638201520000|2021-11-29 15:58:40|885.8|885.4|886|885.6|886|885.6|885.8|885.4|2943
1638201550000|2021-11-29 15:59:10|885.8|885.8|886|885.6|886|885.8|885.8|885.6|4228
1638201570000|2021-11-29 15:59:30|885.8|885.4|886|885.6|886|885.6|885.8|885.4|795
1638201610000|2021-11-29 16:00:10|885.8|885.8|886.6|886.2|886.6|886.2|885.8|885.6|23276
1638201620000|2021-11-29 16:00:20|886.8|886.4|887.4|887.2|887.4|887.2|886.8|886.4|1050
1638201640000|2021-11-29 16:00:40|887.2|887|887.2|887|887.2|887|887.2|887|4538
1638201650000|2021-11-29 16:00:50|887|886.8|887.2|886.8|887.4|886.8|887|886.6|1064
1638201660000|2021-11-29 16:01:00|887|886.6|887|886.6|887|886.6|887|886.6|0
1638201670000|2021-11-29 16:01:10|887.2|886.8|887|886.6|887.2|886.8|887|886.6|0
1638201710000|2021-11-29 16:01:50|887.2|886.8|887.4|887|887.6|887.2|887.2|886.8|7323
1638201720000|2021-11-29 16:02:00|887.2|886.8|887.6|887.4|887.8|887.6|887|886.6|10118
1638201730000|2021-11-29 16:02:10||887.2||887.2||887.2||887.2|0
1638201740000|2021-11-29 16:02:20|887.4|887|888|887.6|888.2|887.8|887.4|887|11858
1638201750000|2021-11-29 16:02:30|888.2|887.4|888|887.6|888.2|887.6|887.8|887.4|0
1638201760000|2021-11-29 16:02:40|887.8|887.4|888|887.6|888|887.6|887.8|887.4|1
1638201770000|2021-11-29 16:02:50|887.8|887.4|888|887.6|888|887.8|887.8|887.4|7393
1638201780000|2021-11-29 16:03:00|887.8|887.4|887.6|887.4|888|887.4|887.6|887.2|326
1638201790000|2021-11-29 16:03:10|887.8|887.6|887.8|887.4|888|887.6|887.6|887.2|2367
1638201800000|2021-11-29 16:03:20|888|887.6|887.8|887.4|888|887.6|887.8|887.4|1455
1638201810000|2021-11-29 16:03:30|888|887.6|887.8|887.6|888|887.6|887.8|887.6|0
1638201820000|2021-11-29 16:03:40|888|887.8|888.4|888.2|888.4|888.2|888|887.6|15802
1638201830000|2021-11-29 16:03:50|888.6|888|888.4|888|888.6|888|888|887.8|14868
1638201840000|2021-11-29 16:04:00|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1638201860000|2021-11-29 16:04:20|888|887.6|888.2|887.8|888.2|887.8|888|887.6|741
1638201890000|2021-11-29 16:04:50|888|888|888.2|887.8|888.2|888|888|887.6|2616
1638201920000|2021-11-29 16:05:20|888.4|888|888.4|888.2|888.8|888.6|888.2|887.8|17803
1638201930000|2021-11-29 16:05:30|888.2|888|888.4|888|888.4|888.2|888.2|888|2830
1638201940000|2021-11-29 16:05:40|888.2|887.8|888.4|888|888.4|888|888.2|887.8|381
1638201960000|2021-11-29 16:06:00|888.2|888.2|888.4|888|888.4|888.2|888.2|888|932
1638201970000|2021-11-29 16:06:10||888.2||888||888.2||888|4600
1638201980000|2021-11-29 16:06:20||888.2||888.2||888.2||888.2|0
1638201990000|2021-11-29 16:06:30|888.6|888.4|888.6|888.4|888.6|888.4|888.6|888.4|3729
1638202000000|2021-11-29 16:06:40|888.4|888.2|888.8|888.4|888.8|888.4|888.4|888|6688
1638202030000|2021-11-29 16:07:10|888.6|888.2|888.8|888.4|888.8|888.6|888.4|888.2|6732
1638202040000|2021-11-29 16:07:20|888.6|888.2|888.6|888.4|888.6|888.4|888.4|888.2|7708
1638202050000|2021-11-29 16:07:30||888.2||888.2||888.4||888.2|0
1638202060000|2021-11-29 16:07:40||888.4||888.2||888.4||888.2|4543
1638202070000|2021-11-29 16:07:50|888.4|888.4|888.6|888.2|888.6|888.4|888.4|888.2|2525
1638202080000|2021-11-29 16:08:00|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.2|6414
1638202090000|2021-11-29 16:08:10|888.6|888.2|889.2|888.8|889.2|888.8|888.6|888.2|24009
1638202100000|2021-11-29 16:08:20|889|888.6|889.2|888.8|889.2|889|888.8|888.4|12355
1638202120000|2021-11-29 16:08:40|889.4|889|889.4|889|889.4|889.2|889|888.8|22979
1638202130000|2021-11-29 16:08:50|889.2|889.2|889.4|889|889.4|889.2|889|888.8|10805
1638202140000|2021-11-29 16:09:00|889.2|888.8|889.2|888.8|889.2|889|889|888.8|27597
1638202150000|2021-11-29 16:09:10|||||||||80
1638202160000|2021-11-29 16:09:20|889.4|889|889.4|889|889.4|889.2|889.4|889|1484
1638202180000|2021-11-29 16:09:40|889.2|888.8|889|888.6|889.4|888.8|888.8|888.6|7243
1638202190000|2021-11-29 16:09:50|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|961
1638202210000|2021-11-29 16:10:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1638202220000|2021-11-29 16:10:20||888.4||888.4||888.4||888.4|0
1638202230000|2021-11-29 16:10:30||888.2||888.4||888.4||888.2|0
1638202240000|2021-11-29 16:10:40|888.8|888.2|888.8|888.4|888.8|888.6|888.8|888.2|1308
1638202260000|2021-11-29 16:11:00|888.6|888.2|888.8|888.6|888.8|888.6|888.6|888.2|1679
1638202270000|2021-11-29 16:11:10||888.4||888.6||888.6||888.4|500
1638202280000|2021-11-29 16:11:20|889|888.8|888.8|888.4|889|888.8|888.8|888.4|2986
1638202290000|2021-11-29 16:11:30||888.6||888.4||888.6||888.4|0
1638202320000|2021-11-29 16:12:00|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|6
1638202330000|2021-11-29 16:12:10|888.8|888.4|888.8|888.6|888.8|888.6|888.8|888.4|2243
1638202340000|2021-11-29 16:12:20|889|888.8|889.2|888.8|889.2|888.8|888.8|888.6|4848
1638202360000|2021-11-29 16:12:40|889|888.6|889|888.6|889|888.6|888.8|888.6|7452
1638202370000|2021-11-29 16:12:50|888.8|888.8|889|888.6|889|888.8|888.8|888.6|3176
1638202390000|2021-11-29 16:13:10|888.8|888.4|888|887.6|889|888.4|887.8|887.6|44473
1638202400000|2021-11-29 16:13:20|888.2|887.8|888.4|888.2|888.6|888.4|888.2|887.6|6781
1638202410000|2021-11-29 16:13:30||888||888||888||888|0
1638202430000|2021-11-29 16:13:50|888.2||888.4||888.4||888.2||0
1638202450000|2021-11-29 16:14:10|888.2|887.8|887.8|887.6|888.2|887.8|887.8|887.6|2301
1638202460000|2021-11-29 16:14:20|888|887.8|888|887.8|888|887.8|887.8|887.6|1895
1638202470000|2021-11-29 16:14:30|888.2|887.6|888.2|888|888.2|888|888.2|887.6|3129
1638202480000|2021-11-29 16:14:40|888|887.8|888|887.6|888.2|888|888|887.6|2503
1638202490000|2021-11-29 16:14:50|888.2|887.8|888.2|887.8|888.2|888|888.2|887.8|5098
1638202500000|2021-11-29 16:15:00|888.4|888|888.4|888.2|888.6|888.4|888.4|887.8|5507
1638202510000|2021-11-29 16:15:10|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|3235
1638202530000|2021-11-29 16:15:30|888.4|888|888.4|888|888.4|888|888.4|888|0
1638202540000|2021-11-29 16:15:40|888.6|888.2|888.8|888.4|889.2|889|888.6|888.2|13555
1638202560000|2021-11-29 16:16:00|888.6|888.2|888.8|888.6|888.8|888.6|888.4|888.2|13056
1638202570000|2021-11-29 16:16:10|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|2051
1638202600000|2021-11-29 16:16:40|888.6||888.6||888.6||888.6||0
1638202610000|2021-11-29 16:16:50|||||||||3260
1638202630000|2021-11-29 16:17:10|888.4|888.2|888.6|888.2|888.6|888.4|888.4|888.2|6164
1638202640000|2021-11-29 16:17:20|888.4||888.4||888.4||888.4||2419
1638202650000|2021-11-29 16:17:30|888.6|888.4|888.4|888|888.6|888.4|888.4|888|13310
1638202660000|2021-11-29 16:17:40|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888.2|6406
1638202670000|2021-11-29 16:17:50|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|3328
1638202680000|2021-11-29 16:18:00|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1638202690000|2021-11-29 16:18:10|888.8|888.4|888.2|887.8|888.8|888.6|888|887.6|43691
1638202700000|2021-11-29 16:18:20|888|887.6|887.8|887.4|888.2|887.8|887.8|887.4|2173
1638202710000|2021-11-29 16:18:30|887.6|887.2|887.6|887.4|887.8|887.6|887.6|887.2|2001
1638202720000|2021-11-29 16:18:40||887.2||887.2||887.2||887.2|0
1638202730000|2021-11-29 16:18:50|887.8|887.4|887.6|887.2|887.8|887.6|887.6|887.2|2082
1638202740000|2021-11-29 16:19:00|887.8|887.4|887.6|887.4|887.8|887.4|887.6|887.4|705
1638202750000|2021-11-29 16:19:10|887.8|887.6|887.8|887.6|888|887.6|887.8|887.6|11521
1638202760000|2021-11-29 16:19:20|888|887.8|887.8|887.6|888|887.8|887.8|887.6|2364
1638202770000|2021-11-29 16:19:30|887.6|887.4|887.4|887.2|887.6|887.4|887.4|887.2|12817
1638202780000|2021-11-29 16:19:40|887.6|887.4|887.2|887|887.6|887.4|887.2|887|8074
1638202790000|2021-11-29 16:19:50|887.4|887.2|887.4|887|887.6|887.2|887.4|887|3320
1638259240000|2021-11-30 08:00:40|886|884|885.8|884.8|886|884.8|884.4|883|330917
1638259250000|2021-11-30 08:00:50|885.6|884.6|883|882.8|885.6|884.6|883|882.6|33277
1638259260000|2021-11-30 08:01:00|882.8|882.4|881.6|880.2|883|882.4|881.6|880.2|18656
1638259270000|2021-11-30 08:01:10|881.4|880|877.4|876.6|881.4|880.2|877.4|876|106107
1638259280000|2021-11-30 08:01:20|878|876.8|878.8|877.8|879|877.8|878|876.8|11590
1638259290000|2021-11-30 08:01:30|878.6|877.6|877.6|876|878.6|877.6|877.6|876|493
1638259300000|2021-11-30 08:01:40|877.4|875.8|876.4|875.6|877.4|876.2|876.2|875.2|15390
1638259310000|2021-11-30 08:01:50|876.6|875.8|877|875.8|877|875.8|876.6|875.8|0
1638259320000|2021-11-30 08:02:00|876.8|876|876.2|875.4|876.8|876|876.2|875.2|246
1638259330000|2021-11-30 08:02:10|875.8|875.2|874.6|873.4|876.2|875.4|874.2|873.4|115574
1638259340000|2021-11-30 08:02:20|874.4|873.8|875.8|874.4|876.2|874.4|873.8|873.2|12692
1638259350000|2021-11-30 08:02:30|875.6|874.2|877.8|877|878|877.2|875.6|874|3132
1638259360000|2021-11-30 08:02:40|877.6|876.8|877.4|876.6|877.6|876.8|877.4|876.4|490
1638259370000|2021-11-30 08:02:50|877.2||877.2||877.2||877.2||0
1638259380000|2021-11-30 08:03:00|877.4|877|877.6|877|879.4|878.6|877.4|876.8|5818
1638259390000|2021-11-30 08:03:10|877.8|877.2|877.8|877|877.8|877.2|877.8|877|808
1638259410000|2021-11-30 08:03:30|877.6|876.8|877.6|876.6|877.6|876.8|877.6|876.6|5109
1638259420000|2021-11-30 08:03:40|877.4|876.8|879.6|878.2|879.6|878.2|877.2|876.4|16787
1638259430000|2021-11-30 08:03:50|879.8|878.4|879.2|878|880|878.8|879.2|878|384
1638259440000|2021-11-30 08:04:00|878.8|877.8|879.8|878.8|880.6|879.4|878.4|877.2|20017
1638259450000|2021-11-30 08:04:10|879.6|878.6|879.2|878.6|879.6|878.6|879.2|877.8|4751
1638259460000|2021-11-30 08:04:20|879.4|878.8|879.6|878.6|879.6|878.8|879.4|878.6|1230
1638259470000|2021-11-30 08:04:30|879.8|878.8|881.4|880.6|881.8|880.6|879.6|878.8|1535
1638259480000|2021-11-30 08:04:40|881.8|880.8|882|880.8|882.6|881.8|881.8|880.4|8625
1638259490000|2021-11-30 08:04:50|881.8|880.6|881.2|880.4|881.8|880.6|881.2|880.4|672
1638259500000|2021-11-30 08:05:00|881||881||881.2||881||1032
1638259510000|2021-11-30 08:05:10|881.2||881.2||881.2||881||239
1638259520000|2021-11-30 08:05:20|881|880.6|882.6|881.6|882.6|881.6|881|880.4|12203
1638259530000|2021-11-30 08:05:30|882.4|881.8|882.6|881.6|883.8|882.8|882.4|881.6|4860
1638259540000|2021-11-30 08:05:40|882.4|881.4|882.8|882.2|882.8|882.2|881.8|880.6|2405
1638259550000|2021-11-30 08:05:50|882.6|882|882|881.2|882.6|882|881.8|881|2372
1638259560000|2021-11-30 08:06:00|881.8|881|880.8|880|882|881|880.6|880|2977
1638259570000|2021-11-30 08:06:10|880.6|879.8|879.6|879.2|880.6|879.8|879.6|879.2|1855
1638259580000|2021-11-30 08:06:20|879.4|878.8|880.4|879.2|880.8|879.8|879.2|878.2|1738
1638259590000|2021-11-30 08:06:30|880.2|879|879.8|879|880.2|879.4|879.8|879|716
1638259600000|2021-11-30 08:06:40|880|879.2|880.4|879.8|880.4|879.8|880|879.2|987
1638259610000|2021-11-30 08:06:50|880.6|880|882|881.2|882.2|881.2|880.6|880|1862
1638259620000|2021-11-30 08:07:00|881.8|881|881.8|881|882|881.2|881.8|881|700
1638259640000|2021-11-30 08:07:20|881.6|881.2|882.4|881.6|882.6|881.6|881.4|881.2|2073
1638259650000|2021-11-30 08:07:30|882.6|881.8|882.6|881.6|882.6|881.8|882.6|881.6|0
1638259660000|2021-11-30 08:07:40|882.4|881.2|882.2|881.8|882.4|881.8|881.2|880.6|12177
1638259670000|2021-11-30 08:07:50|882.6|881.6|882|881.4|882.8|882|882|881.4|1943
1638259680000|2021-11-30 08:08:00|882.2|881.6|883.4|882.8|883.4|883|882|881.4|8374
1638259690000|2021-11-30 08:08:10|883.2|882.6|883.2|882.6|883.2|882.8|883.2|882.6|491
1638259700000|2021-11-30 08:08:20|883.4|882.8|883.6|883|884.2|883.4|883.4|882.8|433
1638259710000|2021-11-30 08:08:30|883.8|883.2|884.6|883.8|885|884.4|883.8|883.2|5203
1638259720000|2021-11-30 08:08:40|884.4|884|884.4|883.8|885|884.2|884.4|883.8|852
1638259730000|2021-11-30 08:08:50|884.6|884|884.8|884.2|885|884.4|884.6|884|246
1638259740000|2021-11-30 08:09:00|884.2|884|884.2|883.4|884.6|884|884.2|883.4|5166
1638259750000|2021-11-30 08:09:10|884|883.2|883.4|882.6|884|883.2|883.2|882.4|3380
1638259760000|2021-11-30 08:09:20|883.6|882.8|885|884.2|885|884.4|883.6|882.8|2060
1638259770000|2021-11-30 08:09:30|884.8|884|884.6|883.8|884.8|884|884.4|883.8|0
1638259780000|2021-11-30 08:09:40|884.8|884|885|884.4|885|884.4|884.4|883.8|602
1638259790000|2021-11-30 08:09:50|884.8|884.2|885.6|885.2|886|885.2|884.8|884|3024
1638259800000|2021-11-30 08:10:00|885.4|885|884.6|884|885.4|885|884.6|884|2159
1638259810000|2021-11-30 08:10:10|884.8|883.8|884.8|884|884.8|884.4|884.6|883.8|3473
1638259820000|2021-11-30 08:10:20|884.6|884.2|884.8|884|885|884.4|884.6|884|11685
1638259830000|2021-11-30 08:10:30||884.2||884||884.4||884|0
1638259840000|2021-11-30 08:10:40|884.6|884.2|885.2|884.6|885.4|884.8|884.2|884|25542
1638259850000|2021-11-30 08:10:50|885|884.8|885|884.4|885.2|884.8|884.8|884.4|4279
1638259860000|2021-11-30 08:11:00|885.2|884.2|883.6|883|885.2|884.4|883.6|883|9284
1638259870000|2021-11-30 08:11:10|883.4|882.6|883.2|882.6|884|883.4|882.6|881.8|8213
1638259880000|2021-11-30 08:11:20|883|882.4|883|882.2|883.6|882.8|882.8|882.2|4513
1638259890000|2021-11-30 08:11:30|883.2|882.4|883.8|883|884.4|883.8|883.2|882.4|1446
1638259900000|2021-11-30 08:11:40|884|883.2|884.4|883.6|884.6|883.8|883.8|883|0
1638259910000|2021-11-30 08:11:50||883.8||883.6||883.8||883.6|0
1638259920000|2021-11-30 08:12:00|884.2|883.4|883.6|883|884.2|883.4|883.2|882.6|700
1638259930000|2021-11-30 08:12:10|883.8|883.2|883.6|883|883.8|883.4|883.6|882.8|0
1638259940000|2021-11-30 08:12:20|883.4|882.8|883.2|882.8|883.4|882.8|883|882.6|3793
1638259950000|2021-11-30 08:12:30|883|882.6|882.8|882.4|883.2|882.6|882.8|882.4|507
1638259980000|2021-11-30 08:13:00|882.6|882.2|882|881.4|882.6|882.2|882|881.2|5431
1638259990000|2021-11-30 08:13:10|881.8||882||882||881.8||284
1638260000000|2021-11-30 08:13:20|881.8|881.2|881.4|881|881.8|881.2|881.4|881|2689
1638260010000|2021-11-30 08:13:30|881.6|880.8|881|880.6|881.6|881|880.8|880.6|11021
1638260020000|2021-11-30 08:13:40|881.2|880.8|880.8|880.2|881.2|880.8|880.6|880|4246
1638260030000|2021-11-30 08:13:50|880.6|880|880.6|880|880.6|880|880.4|880|1727
1638260040000|2021-11-30 08:14:00|880.8|880.2|881.2|880.8|881.4|880.8|880.8|880|4163
1638260050000|2021-11-30 08:14:10|881|880.6|880.8|880|881|880.6|880.6|880|1782
1638260060000|2021-11-30 08:14:20|881|880.2|881.8|881|882.4|881.8|881|880.2|5011
1638260070000|2021-11-30 08:14:30|881.6|880.8|881.8|881.2|881.8|881.4|881.2|880.6|5756
1638260080000|2021-11-30 08:14:40|881.6|881|881.8|881.2|881.8|881.6|881.4|880.8|5571
1638260090000|2021-11-30 08:14:50|882|881.4|883|882.4|883.2|882.8|882|881.2|10071
1638260100000|2021-11-30 08:15:00|882.8|882.2|881.8|881.6|882.8|882.2|881.8|881.6|10514
1638260110000|2021-11-30 08:15:10|882|881.4|881.4|881|882|881.4|881.4|881|4309
1638260120000|2021-11-30 08:15:20|881.2|880.8|880.8|880.4|881.4|880.8|880.8|880.2|2113
1638260130000|2021-11-30 08:15:30|880.6|880.2|881.6|881|881.8|881.2|880.6|880.2|7413
1638260140000|2021-11-30 08:15:40|881.4|880.8|881|880.6|881.6|881|881|880.6|1559
1638260150000|2021-11-30 08:15:50|881.2|880.4|881.2|880.6|881.4|881.2|880.4|880|46456
1638260160000|2021-11-30 08:16:00|881|880.8|882.4|881.8|882.4|881.8|881|880.6|3337
1638260170000|2021-11-30 08:16:10|882.2|881.6|881.6|881|882.2|881.6|881.4|881|4074
1638260180000|2021-11-30 08:16:20|881.8|881.2|882|881.4|882.4|881.8|881.6|881|1540
1638260190000|2021-11-30 08:16:30|882.2|881.6|882.8|882.2|883.2|882.6|882.2|881.6|279
1638260200000|2021-11-30 08:16:40|883|882.4|884|883.4|884.2|883.6|883|882.4|4362
1638260210000|2021-11-30 08:16:50|883.8|883.6|883.6|883|884|883.6|883.6|883|1451
1638260220000|2021-11-30 08:17:00|883.4|883.4|882.2|881.6|883.6|883.4|882.2|881.4|9110
1638260230000|2021-11-30 08:17:10|882|881.4|882|881.4|882|881.8|882|881.4|3606
1638260240000|2021-11-30 08:17:20|882.2|882|882.4|881.8|882.4|882.2|882.2|881.6|1391
1638260250000|2021-11-30 08:17:30|882.2|881.6|882.2|881.6|882.6|882.2|882.2|881.6|792
1638260260000|2021-11-30 08:17:40|882|881.4|882.2|881.6|882.2|881.8|882|881.4|0
1638260270000|2021-11-30 08:17:50|882|881.8|881.8|881.4|882|881.8|881.8|881.4|5480
1638260280000|2021-11-30 08:18:00|882|881.6|883|882.6|883.4|883|882|881.4|12644
1638260290000|2021-11-30 08:18:10|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|550
1638260300000|2021-11-30 08:18:20|882.8|882.4|883.4|883|883.4|883.2|882.8|882.4|2512
1638260310000|2021-11-30 08:18:30||883.2||883||883.2||882.8|0
1638260320000|2021-11-30 08:18:40|883.6|883.2|883|882.6|883.6|883.4|883|882.6|3410
1638260330000|2021-11-30 08:18:50|883.2|882.8|883|882.6|883.2|883|883|882.6|14333
1638260340000|2021-11-30 08:19:00|883.2|882.8|883.4|883|883.4|883|883|882.6|696
1638260350000|2021-11-30 08:19:10|883.2|882.8|883.4|882.8|883.4|883|883.2|882.6|649
1638260360000|2021-11-30 08:19:20|883.2|882.6|884|883.4|884|883.6|883.2|882.6|3586
1638260370000|2021-11-30 08:19:30|884.2|883.6|883.8|883.4|884.4|883.8|883.6|883.4|8091
1638260380000|2021-11-30 08:19:40|883.6|883.2|883.2|882.8|883.6|883.2|883.2|882.6|2666
1638260390000|2021-11-30 08:19:50|883.8|883|883.4|883|883.8|883.2|883.4|882.8|15862
1638260400000|2021-11-30 08:20:00|883.6|883.2|884.4|883.8|884.4|883.8|883.6|883.2|5773
1638260410000|2021-11-30 08:20:10|884.6|884|885.4|884.8|885.4|884.8|884.6|884|783
1638260420000|2021-11-30 08:20:20|885.6|885|885.8|885.2|886|885.6|885.4|884.8|123
1638260430000|2021-11-30 08:20:30|885.6|885|885.6|885.4|886|885.6|885.4|884.8|12225
1638260440000|2021-11-30 08:20:40|886|885.6|886.6|886|886.6|886|886|885.6|6211
1638260450000|2021-11-30 08:20:50|886.4|886.2|886.4|886|886.4|886.2|886.4|886|264
1638260460000|2021-11-30 08:21:00|886.2|885.8|885.2|884.6|886.2|885.8|885|884.4|11255
1638260470000|2021-11-30 08:21:10|885|884.4|885.2|884.4|885.2|884.6|884.8|884.4|212
1638260480000|2021-11-30 08:21:20|885.4|884.6|885.8|885|885.8|885.2|885.2|884.6|6091
1638260490000|2021-11-30 08:21:30|886|885.2|886|885.4|886.2|885.6|886|885.2|0
1638260500000|2021-11-30 08:21:40|885.8|885.2|885.2|884.8|885.8|885.2|885|884.4|18685
1638260520000|2021-11-30 08:22:00|885|884.6|883.6|883|885.2|884.6|883.6|883|2801
1638260530000|2021-11-30 08:22:10||883.2||883||883.2||883|0
1638260540000|2021-11-30 08:22:20|883.4|883.2|883.6|883|883.6|883.4|883.4|883|4721
1638260550000|2021-11-30 08:22:30|883.4|883.2|883.6|883.2|884.2|884|883.4|883|15831
1638260560000|2021-11-30 08:22:40||883||883.2||883.2||883|0
1638260570000|2021-11-30 08:22:50|883.4|883|883.2|882.8|883.4|883|883.2|882.8|839
1638260590000|2021-11-30 08:23:10|883|883|884|883.4|884.2|883.6|883|882.8|6254
1638260600000|2021-11-30 08:23:20||883.6||883.4||883.6||883.4|0
1638260610000|2021-11-30 08:23:30||883.6||883.4||883.6||883.4|1076
1638260620000|2021-11-30 08:23:40|883.8|883.6|883.8|883.4|883.8|883.6|883.6|883.2|6713
1638260640000|2021-11-30 08:24:00|884|883.6|884.2|883.6|884.2|883.8|884|883.6|2618
1638260650000|2021-11-30 08:24:10|884.4|883.8|884.4|884|884.6|884.2|884.2|883.8|5255
1638260660000|2021-11-30 08:24:20|884.6|884.2|884.2|883.8|884.6|884.2|884|883.8|10941
1638260670000|2021-11-30 08:24:30|884|884|883.4|883|884.2|884|883.4|883|11594
1638260680000|2021-11-30 08:24:40|883.2|882.8|883.2|882.8|883.4|883.2|883|882.8|7063
1638260690000|2021-11-30 08:24:50|883.4|883|884|883.6|884.2|883.6|883.4|883|1233
1638260700000|2021-11-30 08:25:00|884.2|883.8|884|883.6|884.4|883.8|884|883.4|1659
1638260710000|2021-11-30 08:25:10|884.2|883.8|885|884.4|885|884.6|884.2|883.4|2179
1638260720000|2021-11-30 08:25:20|885.2|884.6|885.4|885|885.4|885|885|884.4|0
1638260730000|2021-11-30 08:25:30|885.6|885.2|885.6|885|885.8|885.2|885.4|885|739
1638260740000|2021-11-30 08:25:40|885.4||885.4||885.4||885.4||0
1638260750000|2021-11-30 08:25:50|885.6|885.2|886|885.4|886.2|885.6|885.4|885|5373
1638260760000|2021-11-30 08:26:00|885.8|885.6|885.4|885|885.8|885.6|885.4|885|6415
1638260770000|2021-11-30 08:26:10|885.6|885.2|885.6|885.2|885.6|885.4|885.6|885|1133
1638260780000|2021-11-30 08:26:20|885.8|885|885.4|885|885.8|885|885.2|885|5258
1638260790000|2021-11-30 08:26:30|885.6|885.2|885.4|885.2|885.6|885.2|885.4|885.2|860
1638260800000|2021-11-30 08:26:40|885.6|885.4|886.4|885.8|886.4|886|885.6|885.2|1508
1638260810000|2021-11-30 08:26:50|886.2|885.6|886.6|886.2|886.6|886.2|886|885.6|1387
1638260820000|2021-11-30 08:27:00|886.4|886|885.6|885.2|886.4|886|885.6|885.2|7928
1638260830000|2021-11-30 08:27:10|885.8|885.4|886.2|885.6|886.4|885.6|885.6|885.2|613
1638260840000|2021-11-30 08:27:20|886|885.4|885.8|885.4|886.2|885.4|885.6|885.2|2845
1638260850000|2021-11-30 08:27:30|886|885.6|886.2|885.6|886.4|885.8|885.8|885.2|176
1638260860000|2021-11-30 08:27:40|886.4|885.8|886.4|885.8|886.4|885.8|886.4|885.8|0
1638260870000|2021-11-30 08:27:50|886.6|886|886.6|886|886.8|886.6|886.6|886|7146
1638260880000|2021-11-30 08:28:00|886.8|886.2|887|886.4|887|886.6|886.8|886.2|2730
1638260890000|2021-11-30 08:28:10|887.2|886.6|887.2|886.8|887.4|887|887|886.4|4821
1638260900000|2021-11-30 08:28:20|887.4|887|886.8|886.6|888|887.4|886.8|886.6|42801
1638260910000|2021-11-30 08:28:30|887|886.4|886|885.8|887|886.8|886|885.8|7275
1638260920000|2021-11-30 08:28:40|886.2|885.6|887|886.4|887|886.4|886.2|885.6|3873
1638260930000|2021-11-30 08:28:50|886.8|886.8|887.2|886.6|887.2|886.8|886.8|886.2|5658
1638260940000|2021-11-30 08:29:00|887.4|886.8|887.6|887|887.6|887|887.4|886.8|1690
1638260950000|2021-11-30 08:29:10|887.4|887.2|887.8|887.2|888|887.6|887.4|887|11500
1638260960000|2021-11-30 08:29:20|888|887.4|888.6|888.2|888.6|888.2|888|887.4|4855
1638260980000|2021-11-30 08:29:40||888.4||888.2||888.4||888.2|3320
1638261000000|2021-11-30 08:30:00|888.4||888.6||888.6||888.4||4825
1638261010000|2021-11-30 08:30:10|888.4||888.4||888.4||888.4||2500
1638261020000|2021-11-30 08:30:20|888.6|888.4|888.6|888.2|889|888.6|888.6|888.2|16618
1638261030000|2021-11-30 08:30:30|888.8|888.4|889|888.6|889|888.6|888.8|888.4|5229
1638261040000|2021-11-30 08:30:40|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|983
1638261050000|2021-11-30 08:30:50|889||889.2||889.2||889||0
1638261060000|2021-11-30 08:31:00|889|888.6|887.8|887.4|889|888.6|887.6|887.4|38369
1638261070000|2021-11-30 08:31:10|887.6|887.6|889.2|888.6|889.6|889|887.6|887.4|21286
1638261080000|2021-11-30 08:31:20|889|888.4|889.2|888.6|889.2|888.6|888.6|888.2|325
1638261090000|2021-11-30 08:31:30|889|888.4|888.6|888|889|888.4|888.2|888|7393
1638261100000|2021-11-30 08:31:40|888.8|888.2|888.2|887.8|889|888.4|888.2|887.8|1588
1638261110000|2021-11-30 08:31:50|888.4|888|888.4|887.8|888.4|888|888.4|887.8|0
1638261120000|2021-11-30 08:32:00||888||888||888||887.8|0
1638261130000|2021-11-30 08:32:10|888.6|888.2|887.8|887.4|888.6|888.2|887.8|887.4|9156
1638261150000|2021-11-30 08:32:30|888|887.6|888.8|888.2|888.8|888.2|888|887.6|926
1638261160000|2021-11-30 08:32:40|889|888.4|889|888.8|889.2|888.8|888.8|888.2|1428
1638261170000|2021-11-30 08:32:50|889.2||889.4||889.4||889.2||165
1638261180000|2021-11-30 08:33:00|889.2|888.6|888.4|888|889.2|888.8|888.4|887.8|7219
1638261190000|2021-11-30 08:33:10|888.6|888.2|888.6|888.2|888.8|888.2|888.6|888|905
1638261200000|2021-11-30 08:33:20|888.8|887.8|887.8|887.4|888.8|887.8|887.8|887.4|32026
1638261210000|2021-11-30 08:33:30|887.6|887.2|887.4|887|887.6|887.2|887.4|887|2318
1638261230000|2021-11-30 08:33:50|887.6|887.2|887.8|887.2|887.8|887.4|887.6|887|3508
1638261240000|2021-11-30 08:34:00|888|887.4|888|887.6|888|887.6|888|887.4|1382
1638261250000|2021-11-30 08:34:10|887.8|887.4|887.8|887.2|887.8|887.4|887.6|887.2|2399
1638261260000|2021-11-30 08:34:20|888||887.8||888||887.8||0
1638261270000|2021-11-30 08:34:30|887.6|887|887.4|887|887.6|887|887.4|887|1358
1638261280000|2021-11-30 08:34:40|887.2|886.8|887|886.4|887.2|886.8|886.8|886.4|5372
1638261290000|2021-11-30 08:34:50|886.8|886.2|886.6|886.2|886.8|886.2|886.6|886.2|273
1638261300000|2021-11-30 08:35:00|886.8|886.4|886.4|886|886.8|886.4|886.4|886|2137
1638261310000|2021-11-30 08:35:10|886.2|885.8|885.6|885|886.2|885.8|885.6|885|2865
1638261320000|2021-11-30 08:35:20|885.4|884.8|885.4|884.8|885.4|884.8|885.2|884.8|2309
1638261330000|2021-11-30 08:35:30||885||885||885||885|0
1638261340000|2021-11-30 08:35:40|885.6|885.2|885.4|884.8|885.6|885.2|885.4|884.8|3701
1638261360000|2021-11-30 08:36:00|885.2|884.6|884.8|884.4|885.2|884.6|884.8|884.4|7444
1638261370000|2021-11-30 08:36:10||884.2||884.4||884.4||884.2|0
1638261380000|2021-11-30 08:36:20|884.6|884.2|884.4|884.2|884.6|884.4|884.4|884.2|77
1638261390000|2021-11-30 08:36:30|884.2|884|883.6|883.4|884.2|884|883.6|883.2|18654
1638261400000|2021-11-30 08:36:40|883.4|883.2|883|882.4|883.4|883.2|882.8|882.4|7585
1638261410000|2021-11-30 08:36:50||882.6||882.6||882.6||882.6|169
1638261420000|2021-11-30 08:37:00|882.8|882.4|882.8|882.4|883|882.4|882.8|882.4|776
1638261430000|2021-11-30 08:37:10|882.6||882.8||882.8||882.6||4432
1638261440000|2021-11-30 08:37:20|882.6|882.6|884|883.4|884.2|883.4|882.6|882.4|15719
1638261450000|2021-11-30 08:37:30|884.2|883.6|883.6|883|884.2|883.6|883.6|883|3368
1638261460000|2021-11-30 08:37:40|883.8|883.2|883.8|883.2|883.8|883.4|883.8|883.2|470
1638261470000|2021-11-30 08:37:50|883.6|883.4|883.4|883|883.8|883.4|883.4|883|6778
1638261480000|2021-11-30 08:38:00|883.2|882.8|883|882.6|883.2|882.8|883|882.4|500
1638261490000|2021-11-30 08:38:10|882.8|882.4|883|882.4|883.2|882.8|882.8|882.4|2814
1638261500000|2021-11-30 08:38:20||882.6||882.4||882.6||882.4|0
1638261510000|2021-11-30 08:38:30|882.8|882.6|882.8|882.4|882.8|882.6|882.6|882.4|8866
1638261520000|2021-11-30 08:38:40|883|882.6|883|882.4|883|882.6|882.8|882.4|8859
1638261530000|2021-11-30 08:38:50|883.2|882.6|883|882.6|883.2|882.8|883|882.6|2179
1638261540000|2021-11-30 08:39:00||882.4||882.4||882.4||882.4|474
1638261560000|2021-11-30 08:39:20||882.6||882.6||882.6||882.6|0
1638261570000|2021-11-30 08:39:30|883.2|882.8|884.4|884|884.6|884|883.2|882.8|5049
1638261580000|2021-11-30 08:39:40|884.6|884.2|884.6|884.2|884.8|884.2|884.4|884.2|1357
1638261590000|2021-11-30 08:39:50|884.4|884|884.4|884|884.4|884|884.4|884|2498
1638261600000|2021-11-30 08:40:00|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|6228
1638261610000|2021-11-30 08:40:10|884||884.2||884.2||884||747
1638261620000|2021-11-30 08:40:20|884|883.6|884|883.6|884|883.6|884|883.6|1192
1638261630000|2021-11-30 08:40:30|883.8|883.4|884|883.4|884.2|883.6|883.4|883.2|12955
1638261640000|2021-11-30 08:40:40|884.2|883.6|883.8|883.4|884.2|883.8|883.8|883.4|4827
1638261650000|2021-11-30 08:40:50|884|883.6|884|883.4|884.2|883.8|884|883.4|1932
1638261660000|2021-11-30 08:41:00|883.8|883.2|883.6|883.2|883.8|883.2|883.6|883|7528
1638261670000|2021-11-30 08:41:10|883.8|883.4|884|883.6|884.2|883.8|883.8|883.4|7827
1638261680000|2021-11-30 08:41:20|883.8|883.4|883|882.4|884|883.4|882.8|882.4|12166
1638261690000|2021-11-30 08:41:30|882.8||882.8||882.8||882.8||0
1638261700000|2021-11-30 08:41:40|||||||||1318
1638261710000|2021-11-30 08:41:50|882.6|882.2|882.6|882|882.6|882.2|882.2|882|8009
1638261720000|2021-11-30 08:42:00|882.4||882.6||882.6||882.4||0
1638261730000|2021-11-30 08:42:10|882.8|882.2|883|882.4|883.2|882.6|882.8|882.2|2462
1638261740000|2021-11-30 08:42:20|883.2|882.6|883.2|882.8|883.2|882.8|883.2|882.6|0
1638261750000|2021-11-30 08:42:30|883.4|883|883.4|883|883.4|883|883.4|883|4498
1638261760000|2021-11-30 08:42:40|883.2|882.8|883.8|883.4|884|883.4|883.2|882.8|2474
1638261770000|2021-11-30 08:42:50|884|883.6|884.2|883.8|884.4|883.8|883.8|883.4|1392
1638261780000|2021-11-30 08:43:00|884|883.6|884|883.4|884.2|883.6|883.8|883.4|2070
1638261790000|2021-11-30 08:43:10|883.8|883.2|884|883.4|884|883.4|883.6|883|302
1638261800000|2021-11-30 08:43:20|884.2|883.6|884.4|883.8|884.8|884.2|884.2|883.6|1871
1638261810000|2021-11-30 08:43:30|884.2|883.6|884|883.6|884.4|883.6|884|883.4|507
1638261830000|2021-11-30 08:43:50|884.2|883.8|884.4|884.2|884.4|884.2|884.2|883.8|367
1638261840000|2021-11-30 08:44:00|884.6|884|884.8|884.2|884.8|884.4|884.6|884|4726
1638261850000|2021-11-30 08:44:10|884.6||884.8||884.8||884.6||0
1638261860000|2021-11-30 08:44:20|884.6||884.6||884.6||884.6||0
1638261870000|2021-11-30 08:44:30|884.4|884|884|883.6|884.4|884.2|884|883.6|8070
1638261880000|2021-11-30 08:44:40|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|895
1638261890000|2021-11-30 08:44:50|884|884|884|883.6|884.2|884|884|883.6|9355
1638261900000|2021-11-30 08:45:00|883.8|883.4|883.8|883.4|884|883.4|883.8|883.4|2626
1638261920000|2021-11-30 08:45:20|883.6|883.2|883.4|883|883.6|883.4|883.4|883|2130
1638261930000|2021-11-30 08:45:30|883.2|882.8|883|882.6|883.2|882.8|883|882.6|1534
1638261940000|2021-11-30 08:45:40|883.2|882.8|883.6|883|883.6|883.2|883.2|882.6|7359
1638261950000|2021-11-30 08:45:50|883.4|883.2|883.2|882.6|883.4|883.2|883|882.6|3573
1638261960000|2021-11-30 08:46:00|883|882.8|883.2|882.8|883.2|882.8|882.8|882.4|3244
1638261970000|2021-11-30 08:46:10|883.4|883|883.4|883|883.4|883.2|883.4|883|3159
1638261980000|2021-11-30 08:46:20|883.2|882.8|883.2|882.8|883.4|883|883|882.8|6246
1638261990000|2021-11-30 08:46:30|883.4|883|883.4|883|883.4|883|883.4|883|155
1638262000000|2021-11-30 08:46:40|883.2|882.8|882.8|882.2|883.6|882.8|882.4|882|8569
1638262010000|2021-11-30 08:46:50|882.6|882|882.4|882|882.6|882|882.2|882|220
1638262020000|2021-11-30 08:47:00|882.2|881.8|882.4|882|882.8|882.4|882|881.6|9038
1638262030000|2021-11-30 08:47:10|882.2|881.8|882|881.6|882.2|882|882|881.4|4836
1638262040000|2021-11-30 08:47:20|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|0
1638262050000|2021-11-30 08:47:30|882|881.6|882|881.6|882|881.6|882|881.6|203
1638262060000|2021-11-30 08:47:40|882.2|881.8|883.2|882.8|883.2|882.8|882.2|881.8|8163
1638262070000|2021-11-30 08:47:50|883.4|883|883|882.4|883.4|883|882.8|882.4|3155
1638262080000|2021-11-30 08:48:00|882.8|882.2|883|882.4|883|882.4|882.8|882.2|0
1638262100000|2021-11-30 08:48:20|882.8||882.8||882.8||882.8||1452
1638262110000|2021-11-30 08:48:30|882.6|882.2|882.4|882|882.6|882.2|882.4|882|5245
1638262140000|2021-11-30 08:49:00|882.2|881.8|882.4|881.8|882.4|882|882|881.6|5373
1638262150000|2021-11-30 08:49:10|882.2|882|882|881.6|882.2|882|881.8|881.6|984
1638262160000|2021-11-30 08:49:20|881.8|881.4|881.4|881|881.8|881.4|881.4|881|3208
1638262170000|2021-11-30 08:49:30|881.2|880.8|880.8|880.2|881.2|880.8|880.6|880.2|4434
1638262180000|2021-11-30 08:49:40|880.6|880.4|880.6|880|880.8|880.4|880.2|880|8126
1638262190000|2021-11-30 08:49:50|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|0
1638262200000|2021-11-30 08:50:00|880.8|880.4|881|880.6|881|880.6|880.8|880.4|504
1638262210000|2021-11-30 08:50:10|880.8|880.8|881.2|880.6|881.2|880.8|880.8|880.6|196
1638262220000|2021-11-30 08:50:20|881.4|880.8|882.2|881.8|882.2|881.8|881.4|880.8|631
1638262230000|2021-11-30 08:50:30|882|881.6|882|881.6|882|881.6|882|881.6|800
1638262240000|2021-11-30 08:50:40|882.2|881.8|882.4|882|882.8|882.2|882.2|881.6|1402
1638262260000|2021-11-30 08:51:00|882.2|881.8|882|881.6|882.2|881.8|882|881.6|3166
1638262270000|2021-11-30 08:51:10|881.8|881.4|881.6|881.2|881.8|881.4|881.4|881.2|2039
1638262280000|2021-11-30 08:51:20|881.8|881.4|881.6|881.2|882.2|881.6|881.6|881.2|1705
1638262300000|2021-11-30 08:51:40|881.8|881.4|882|881.4|882|881.6|881.8|881.4|7557
1638262310000|2021-11-30 08:51:50|881.8|881.6|881.8|881.6|882.2|881.6|881.8|881.4|0
1638262320000|2021-11-30 08:52:00|882|881.4|882.2|881.8|882.4|882|882|881.4|6513
1638262330000|2021-11-30 08:52:10||881.6||881.6||881.8||881.6|0
1638262340000|2021-11-30 08:52:20||881.8||881.8||881.8||881.8|0
1638262350000|2021-11-30 08:52:30|882.4|882|882.6|882.2|882.6|882.4|882.4|882|2587
1638262360000|2021-11-30 08:52:40|882.8|882.4|883.2|883|883.2|883|882.8|882.4|1715
1638262370000|2021-11-30 08:52:50|883|882.8|883.2|882.8|883.2|883|883|882.8|228
1638262380000|2021-11-30 08:53:00|883|882.6|882.8|882.4|883.2|882.6|882.6|882.4|9288
1638262390000|2021-11-30 08:53:10|883|882.6|883|882.6|883|882.8|882.8|882.4|2215
1638262410000|2021-11-30 08:53:30|883.2|882.8|884|883.4|884|883.6|883.2|882.8|9198
1638262420000|2021-11-30 08:53:40|884.2|883.6|884|883.4|884.2|883.6|884|883.4|0
1638262430000|2021-11-30 08:53:50|884.2|883.6|884.2|883.8|884.2|883.8|884.2|883.6|0
1638262440000|2021-11-30 08:54:00|884.4|884|884.8|884.2|885|884.6|884.4|884|5981
1638262450000|2021-11-30 08:54:10|885|884.4|884.8|884.2|885|884.4|884.6|884.2|4
1638262460000|2021-11-30 08:54:20|885|884.4|885|884.6|885|884.6|885|884.4|0
1638262470000|2021-11-30 08:54:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.6|0
1638262500000|2021-11-30 08:55:00|885|885|885.6|885.2|885.8|885.4|885|884.8|15676
1638262540000|2021-11-30 08:55:40|885.4|885|884.8|884.6|885.4|885|884.8|884.6|7502
1638262550000|2021-11-30 08:55:50|885||885||885||885||0
1638262560000|2021-11-30 08:56:00|885.2|884.8|885.4|885|885.6|885.2|885.2|884.6|1074
1638262580000|2021-11-30 08:56:20|885.2|884.8|885|884.6|885.2|885|885|884.6|1545
1638262590000|2021-11-30 08:56:30|885.2|884.8|885.6|885.4|885.8|885.4|885|884.6|4115
1638262600000|2021-11-30 08:56:40|885.8|885.2|885.6|885.2|885.8|885.2|885.4|884.8|559
1638262610000|2021-11-30 08:56:50|885.4|885|886.2|885.6|886.2|885.6|885.4|885|748
1638262620000|2021-11-30 08:57:00|886.4|885.8|886.4|886|886.6|886|886.2|885.6|0
1638262630000|2021-11-30 08:57:10|886.2|885.8|887.2|886.6|887.2|886.8|886.2|885.8|256
1638262640000|2021-11-30 08:57:20|887||887||887.2||887||10
1638262650000|2021-11-30 08:57:30|886.8|886.4|886.8|886.6|887|886.6|886.8|886.4|242
1638262660000|2021-11-30 08:57:40|887|886.8|887.2|886.8|887.2|887|887|886.8|1497
1638262670000|2021-11-30 08:57:50|887.6|887|887.2|886.8|887.6|887.2|887.2|886.8|6337
1638262680000|2021-11-30 08:58:00|887|886.6|886.8|886.4|887|886.6|886.6|886.2|3734
1638262690000|2021-11-30 08:58:10|886.6|886.2|887|886.4|887|886.4|886.6|886.2|0
1638262700000|2021-11-30 08:58:20|887.2|886.6|887|886.6|887.2|886.8|887|886.6|211
1638262710000|2021-11-30 08:58:30|887.2|886.8|887.2|886.8|887.4|886.8|887.2|886.6|0
1638262720000|2021-11-30 08:58:40|887|886.6|886.6|886.2|887.2|886.6|886.6|886.2|3402
1638262740000|2021-11-30 08:59:00|886.4|886|886.4|886|886.6|886|886.2|886|1535
1638262750000|2021-11-30 08:59:10|886.6|886.4|886.8|886.4|887|886.6|886.6|886.2|1607
1638262770000|2021-11-30 08:59:30|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|1203
1638262780000|2021-11-30 08:59:40|886.8|886.4|886.8|886.4|886.8|886.6|886.6|886.2|5215
1638262800000|2021-11-30 09:00:00|886.6|886.6|886.2|885.8|886.8|886.6|886.2|885.8|10050
1638262810000|2021-11-30 09:00:10|886.4|886|886.4|886|886.6|886.4|886.4|885.8|7642
1638262820000|2021-11-30 09:00:20|886.2|885.8|885.8|885.4|886.2|885.8|885.8|885.4|4674
1638262830000|2021-11-30 09:00:30|885.6|885.2|885.2|884.8|885.6|885.2|885|884.8|3387
1638262840000|2021-11-30 09:00:40|885.4|885|885|884.6|885.4|885|885|884.6|7733
1638262850000|2021-11-30 09:00:50|884.8|884.4|884.8|884.4|885|884.4|884.6|884.2|1897
1638262860000|2021-11-30 09:01:00|884.6|884.2|884.4|884|884.6|884.4|884.2|884|0
1638262870000|2021-11-30 09:01:10|884.2|883.8|883.4|883|884.2|883.8|883.4|883|4779
1638262890000|2021-11-30 09:01:30|883.2|882.8|882.2|882|883.2|882.8|882.2|881.8|23029
1638262900000|2021-11-30 09:01:40|882.4|882.2|883.4|883|883.8|883.4|882.4|882|12168
1638262910000|2021-11-30 09:01:50|883.6|883.2|883.8|883.2|884|883.4|883.4|883|5706
1638262920000|2021-11-30 09:02:00|884|883.4|883.8|883.4|884|883.6|883.6|883.2|655
1638262930000|2021-11-30 09:02:10|884|883.6|883.8|883.2|884|883.6|883.6|883.2|3619
1638262940000|2021-11-30 09:02:20|883.6||883.6||883.6||883.6||0
1638262950000|2021-11-30 09:02:30|883.4||883.6||883.6||883.4||135
1638262960000|2021-11-30 09:02:40|883.4|883|883.6|883.4|883.6|883.4|883.4|882.8|3436
1638262970000|2021-11-30 09:02:50|883.8|883.2|883.6|883.2|883.8|883.2|883.4|883.2|964
1638262990000|2021-11-30 09:03:10|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|162
1638263000000|2021-11-30 09:03:20|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|2605
1638263010000|2021-11-30 09:03:30|883.4|883|883|882.6|883.4|883|882.8|882.6|5899
1638263030000|2021-11-30 09:03:50|882.8|882.4|882.8|882.4|882.8|882.4|882.6|882.2|8015
1638263040000|2021-11-30 09:04:00|882.6|882.2|882.8|882.4|883|882.6|882.6|882.2|8926
1638263050000|2021-11-30 09:04:10|882.6||882.8||883||882.6||34
1638263060000|2021-11-30 09:04:20|882.6|882.2|882.2|881.6|882.6|882.2|882|881.6|2223
1638263070000|2021-11-30 09:04:30|882|881.4|881.8|881.2|882|881.4|881.8|881.2|3496
1638263080000|2021-11-30 09:04:40|881.6|881|881.6|881.2|881.6|881.2|881.2|880.8|2879
1638263090000|2021-11-30 09:04:50|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|705
1638263100000|2021-11-30 09:05:00|881.6|881.2|881.4|881|881.8|881.2|881.4|881|733
1638263110000|2021-11-30 09:05:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|7854
1638263120000|2021-11-30 09:05:20|881.8|881.4|881|880.8|881.8|881.4|881|880.8|9549
1638263140000|2021-11-30 09:05:40|880.8|880.6|880.4|880.2|880.8|880.6|880.4|880.2|853
1638263150000|2021-11-30 09:05:50|880.6|880.4|880.4|880.2|880.8|880.4|880.4|880.2|2464
1638263160000|2021-11-30 09:06:00|880.6|880.4|881|880.6|881.2|880.6|880.6|880.4|4470
1638263170000|2021-11-30 09:06:10|880.8|880.4|881|880.8|881|880.8|880.8|880.4|1978
1638263180000|2021-11-30 09:06:20|881.2|880.6|881.2|880.6|881.2|880.8|881|880.6|2073
1638263190000|2021-11-30 09:06:30|881|880.4|880.6|880.4|881|880.4|880.6|880.2|4365
1638263200000|2021-11-30 09:06:40|880.8|880.2|881|880.6|881|880.6|880.8|880.2|373
1638263210000|2021-11-30 09:06:50||880.4||880.4||880.6||880.4|16
1638263220000|2021-11-30 09:07:00|880.8|880.6|880.6|880.2|880.8|880.6|880.6|880.2|3670
1638263230000|2021-11-30 09:07:10|880.4|880|880.4|880|880.4|880|880.4|880|7135
1638263240000|2021-11-30 09:07:20|880.6|880.2|880.4|880|880.6|880.2|880.4|880|5604
1638263250000|2021-11-30 09:07:30|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880|4144
1638263260000|2021-11-30 09:07:40||880||880.2||880.2||880|0
1638263270000|2021-11-30 09:07:50|880.8|880.4|880.8|880.4|880.8|880.4|880.6|880.4|3982
1638263290000|2021-11-30 09:08:10|880.6|880.2|880.4|880.2|880.6|880.2|880.4|880|1188
1638263300000|2021-11-30 09:08:20|880.6|880.4|881.4|880.8|881.4|880.8|880.6|880.4|14215
1638263310000|2021-11-30 09:08:30|881.2||881.4||881.4||881.2||0
1638263320000|2021-11-30 09:08:40|881.2|881|881.4|880.8|881.4|881|881.2|880.8|0
1638263330000|2021-11-30 09:08:50||881||881.2||881.2||881|500
1638263340000|2021-11-30 09:09:00|881.6|881|881.2|880.8|881.6|881.2|881.2|880.8|1832
1638263350000|2021-11-30 09:09:10|881.4|881|881.4|880.8|881.6|881|881.4|880.8|926
1638263360000|2021-11-30 09:09:20|881.2|881|880.8|880.4|881.2|881|880.8|880.4|3466
1638263370000|2021-11-30 09:09:30|880.6|880.6|880.4|880.2|880.6|880.6|880.4|880.2|2578
1638263380000|2021-11-30 09:09:40|880.2|880|879.8|879.4|880.4|880.2|879.8|879.4|37592
1638263390000|2021-11-30 09:09:50|880|879.6|879.8|879.4|880|879.6|879.6|879.4|8307
1638263420000|2021-11-30 09:10:20|880|879.6|880.2|879.8|880.2|879.8|880|879.4|18969
1638263430000|2021-11-30 09:10:30|880|879.6|879.8|879.4|880|879.6|879.8|879.4|1967
1638263440000|2021-11-30 09:10:40|879.6||879.6||879.8||879.6||1250
1638263450000|2021-11-30 09:10:50|879.8|879.6|879.8|879.4|879.8|879.6|879.8|879.4|7459
1638263470000|2021-11-30 09:11:10|880|879.6|880.2|879.6|880.6|880.2|879.8|879.6|18755
1638263480000|2021-11-30 09:11:20|880.4|879.8|880.8|880.4|880.8|880.6|880.2|879.8|15951
1638263490000|2021-11-30 09:11:30|881|880.6|881.6|881.2|881.6|881.2|881|880.6|26687
1638263500000|2021-11-30 09:11:40|881.4|881|881.4|881|881.4|881|881.2|880.8|1368
1638263510000|2021-11-30 09:11:50||880.8||881||881||880.8|0
1638263520000|2021-11-30 09:12:00|881.6|881.2|881.8|881.4|881.8|881.6|881.6|881.2|7197
1638263540000|2021-11-30 09:12:20|882|881.6|882|881.8|882|881.8|881.8|881.6|4582
1638263550000|2021-11-30 09:12:30|882.2|882|882.4|882|882.4|882|882.2|881.8|3759
1638263560000|2021-11-30 09:12:40|882.2|881.8|882.2|881.8|882.2|882|881.8|881.6|10456
1638263570000|2021-11-30 09:12:50||882||881.8||882||881.6|0
1638263580000|2021-11-30 09:13:00|882|881.6|881.6|881|882|881.6|881.6|881|11549
1638263590000|2021-11-30 09:13:10|881.4|880.8|881.2|880.6|881.4|880.8|880.8|880.6|4410
1638263600000|2021-11-30 09:13:20|881|880.8|881.2|880.8|881.2|880.8|881|880.8|0
1638263610000|2021-11-30 09:13:30|881|880.6|880.6|880.4|881.2|880.6|880.4|880.2|8696
1638263620000|2021-11-30 09:13:40|880.8|880.6|881|880.4|881|880.6|880.8|880.4|1583
1638263630000|2021-11-30 09:13:50|880.8|880.2|880.6|880.2|880.8|880.2|880.4|880.2|1464
1638263640000|2021-11-30 09:14:00|880.4|880|880.4|880|880.4|880|880.4|880|450
1638263650000|2021-11-30 09:14:10|880.6|880.2|880.6|880|881|880.6|880.6|880|4563
1638263660000|2021-11-30 09:14:20|880.8|880.2|880.4|880|880.8|880.4|880.2|880|6602
1638263670000|2021-11-30 09:14:30|880.2|879.8|880.4|880|880.4|880.2|880|879.8|4856
1638263680000|2021-11-30 09:14:40|880.6|880.2|881|880.6|881|880.8|880.6|880.2|3438
1638263690000|2021-11-30 09:14:50||880.8||880.8||880.8||880.6|1000
1638263700000|2021-11-30 09:15:00|880.8|880.6|881|880.6|881|880.8|880.8|880.6|181
1638263710000|2021-11-30 09:15:10|880.8|880.4|880.4|880.2|880.8|880.4|880.4|880|17501
1638263720000|2021-11-30 09:15:20|880.6|880|880.6|880.2|880.6|880.4|880.4|880|1520
1638263740000|2021-11-30 09:15:40|880.8|880.4|880.8|880.4|880.8|880.6|880.6|880.4|3081
1638263770000|2021-11-30 09:16:10|880.6|880.2|880.2|880|880.6|880.2|880.2|880|3203
1638263780000|2021-11-30 09:16:20|880.4|880.2|881.2|880.6|881.2|880.6|880.4|880.2|4522
1638263790000|2021-11-30 09:16:30|881.4|880.8|881.6|881.4|881.6|881.4|881.4|880.8|1874
1638263800000|2021-11-30 09:16:40|881.8|881.2|882.2|881.8|882.2|881.8|881.8|881.2|13375
1638263820000|2021-11-30 09:17:00|882.4|882|881.8|881.4|882.4|882|881.8|881.4|14834
1638263830000|2021-11-30 09:17:10|882|881.6|882.4|881.8|882.4|882|882|881.6|1751
1638263840000|2021-11-30 09:17:20|882.2|881.6|882|881.6|882.4|881.6|882|881.6|0
1638263850000|2021-11-30 09:17:30|881.8|881.4|881.4|881|881.8|881.4|881.4|881|6762
1638263860000|2021-11-30 09:17:40|881.6|881.2|880.8|880.2|881.6|881.2|880.4|880.2|5869
1638263870000|2021-11-30 09:17:50|880.6||880.6||880.6||880.6||0
1638263880000|2021-11-30 09:18:00|880.4|880|880|879.6|880.4|880|880|879.6|1060
1638263890000|2021-11-30 09:18:10|880.2|879.8|880|879.6|880.2|879.8|880|879.6|0
1638263900000|2021-11-30 09:18:20|880.2|879.8|880.4|879.8|880.4|880|880.2|879.8|4650
1638263910000|2021-11-30 09:18:30|880.2|879.6|880|879.6|880.2|879.6|880|879.6|0
1638263930000|2021-11-30 09:18:50|880.2|879.8|880|879.6|880.4|880|880|879.6|3358
1638263940000|2021-11-30 09:19:00|879.8|879.4|879.6|879.4|879.8|879.4|879.6|879.4|1761
1638263950000|2021-11-30 09:19:10|879.8|879.6|880.8|880.2|881|880.6|879.8|879.4|15848
1638263960000|2021-11-30 09:19:20|880.6|880.4|880.4|880|880.8|880.4|880.4|880|1000
1638263970000|2021-11-30 09:19:30|880.6|879.8|880|879.8|880.6|879.8|880|879.8|6123
1638263980000|2021-11-30 09:19:40|879.8|879.6|880|879.6|880|879.6|879.4|879.2|3825
1638263990000|2021-11-30 09:19:50|880.2|879.4|879.8|879.4|880.2|880|879.6|879.4|8844
1638264000000|2021-11-30 09:20:00|879.6|879.2|879.2|878.8|879.6|879.2|879|878.8|2092
1638264010000|2021-11-30 09:20:10|879.4|879|879.2|878.8|879.4|879|879.2|878.8|1857
1638264020000|2021-11-30 09:20:20|879.4|879|879.2|878.8|879.4|879|879.2|878.8|2538
1638264030000|2021-11-30 09:20:30|879.4|879|879.4|879|879.4|879|879.2|879|333
1638264050000|2021-11-30 09:20:50||879.2||878.8||879.2||878.8|5000
1638264060000|2021-11-30 09:21:00|879.6|879|879.6|879.2|879.8|879.4|879.4|879|7619
1638264070000|2021-11-30 09:21:10|879.4||879.4||879.4||879.4||0
1638264080000|2021-11-30 09:21:20|879.6|879|879.4|879|879.6|879.2|879.2|879|10631
1638264090000|2021-11-30 09:21:30|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|8718
1638264120000|2021-11-30 09:22:00|880|879.6|879.8|879.4|880.2|880|879.8|879.4|8483
1638264130000|2021-11-30 09:22:10|879.6|879.2|879.2|878.8|879.8|879.2|879.2|878.8|6401
1638264140000|2021-11-30 09:22:20|879|879|879.4|879|879.4|879.2|879|879|8543
1638264150000|2021-11-30 09:22:30|879.8|878.8|879.4|879|879.8|879.4|879.4|878.8|27979
1638264160000|2021-11-30 09:22:40||879.2||879.2||879.2||879|7160
1638264170000|2021-11-30 09:22:50|879.2|879|879.4|879|879.4|879.2|879|878.8|21149
1638264180000|2021-11-30 09:23:00|879.2|878.8|879|878.6|879.4|879|878.8|878.6|9294
1638264190000|2021-11-30 09:23:10|878.8|878.4|878.8|878.6|878.8|878.6|878.6|878.4|4492
1638264200000|2021-11-30 09:23:20|878.6|878.4|878.4|878|878.8|878.4|878.2|878|2598
1638264210000|2021-11-30 09:23:30|878.6|878.2|878.8|878.4|878.8|878.4|878.4|878.2|4153
1638264220000|2021-11-30 09:23:40|878.6|878.2|878.4|878|878.6|878.2|878.2|878|2108
1638264240000|2021-11-30 09:24:00|878.6|878.2|878.8|878.2|878.8|878.4|878.6|878|2807
1638264250000|2021-11-30 09:24:10|878.6|878.4|878.6|878.2|878.8|878.4|878.4|878|11859
1638264260000|2021-11-30 09:24:20||878||878.2||878.2||878|1000
1638264290000|2021-11-30 09:24:50|878.8|878.4|878.6|878.2|878.8|878.6|878.4|878|10882
1638264300000|2021-11-30 09:25:00|878.4|878|877.4|877|878.4|878|877.4|877|7667
1638264310000|2021-11-30 09:25:10|877.6|877.2|877.8|877.6|877.8|877.6|877.6|877.2|530
1638264320000|2021-11-30 09:25:20||877.4||877.4||877.4||877.4|1864
1638264330000|2021-11-30 09:25:30|877.6|877.2|877.6|877|877.8|877.6|877.4|877|8195
1638264340000|2021-11-30 09:25:40|877.8|877.2|877.6|877.2|877.8|877.2|877.6|877|0
1638264350000|2021-11-30 09:25:50|877.4|877|877.4|877|877.6|877|877.4|877|0
1638264360000|2021-11-30 09:26:00|877.6|877.2|878.2|877.8|878.2|877.8|877.4|877.2|13823
1638264370000|2021-11-30 09:26:10|878|878|878.4|878|878.6|878|878|877.6|1476
1638264380000|2021-11-30 09:26:20|878.6|878.2|878.6|878.2|878.8|878.4|878.6|878|0
1638264390000|2021-11-30 09:26:30|878.4|878|878.4|878|878.6|878|878.2|878|4011
1638264400000|2021-11-30 09:26:40|878.2|877.8|877.6|877.2|878.2|877.8|877.4|877|3187
1638264410000|2021-11-30 09:26:50|877.8|877.4|878.2|877.8|878.2|877.8|877.8|877.2|14397
1638264420000|2021-11-30 09:27:00|878.4|878|878.6|878.2|878.6|878.2|878.4|877.8|1427
1638264430000|2021-11-30 09:27:10|878.8||878.6||878.8||878.6||0
1638264440000|2021-11-30 09:27:20|878.8|878.4|878.8|878.4|879|878.4|878.6|878.4|0
1638264450000|2021-11-30 09:27:30|878.6|878.2|878.6|878.4|878.6|878.4|878.6|878.2|313
1638264460000|2021-11-30 09:27:40|878.8|878.2|878.8|878.4|878.8|878.6|878.6|878.2|1955
1638264470000|2021-11-30 09:27:50|879|878.6|879.2|878.8|879.2|878.8|879|878.4|238
1638264480000|2021-11-30 09:28:00||878.6||879||879||878.6|0
1638264490000|2021-11-30 09:28:10|879|878.8|879.2|878.8|879.2|878.8|879|878.6|1004
1638264500000|2021-11-30 09:28:20|879|878.6|879|878.6|879|878.6|878.8|878.6|2528
1638264510000|2021-11-30 09:28:30|878.8|878.4|878.2|877.8|879|878.4|878|877.6|12572
1638264520000|2021-11-30 09:28:40|878|877.6|877.8|877.4|878|877.8|877.6|877.4|2165
1638264530000|2021-11-30 09:28:50|878|877.6|877.8|877.4|878|877.6|877.8|877.4|0
1638264540000|2021-11-30 09:29:00|877.6|877.2|877.2|876.8|877.6|877.2|877|876.8|5626
1638264550000|2021-11-30 09:29:10|877|876.6|876.8|876.6|877|876.6|876.8|876.6|362
1638264560000|2021-11-30 09:29:20|876.6|876.4|876.8|876.4|876.8|876.4|876.4|876.2|4939
1638264580000|2021-11-30 09:29:40|876.6|876.2|877|876.4|877|876.6|876.4|876.2|13173
1638264590000|2021-11-30 09:29:50|877.2|876.6|877|876.8|877.2|876.8|877|876.4|7627
1638264600000|2021-11-30 09:30:00|877.2|877|877.4|877|877.4|877.2|877.2|876.8|2252
1638264610000|2021-11-30 09:30:10|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877.2|6472
1638264620000|2021-11-30 09:30:20|877.6|877.2|877.6|877.4|877.8|877.4|877.4|876.8|28466
1638264630000|2021-11-30 09:30:30|877.4|877.2|877.8|877.4|877.8|877.4|877.4|877.2|14126
1638264640000|2021-11-30 09:30:40|877.6|877.2|877.6|877.2|877.6|877.2|877.4|877.2|473
1638264660000|2021-11-30 09:31:00|877.4|877|877.4|877|877.4|877|877.4|877|228
1638264670000|2021-11-30 09:31:10|877.2|876.8|877.4|877|877.4|877|877.2|876.8|0
1638264690000|2021-11-30 09:31:30|877.2|876.8|876.8|876.6|877.2|876.8|876.8|876.6|3254
1638264700000|2021-11-30 09:31:40|877|876.4|877|876.4|877|876.8|876.8|876.4|11323
1638264710000|2021-11-30 09:31:50|876.8||876.8||876.8||876.8||0
1638264720000|2021-11-30 09:32:00|877|876.6|877|876.6|877|876.8|876.8|876.6|2741
1638264740000|2021-11-30 09:32:20|876.8|876.4|876.8|876.4|876.8|876.4|876.8|876.4|800
1638264770000|2021-11-30 09:32:50||876.6||876.4||876.6||876.4|2000
1638264790000|2021-11-30 09:33:10|877|876.6|877|876.6|877|876.6|876.8|876.4|1294
1638264800000|2021-11-30 09:33:20|876.8|876.4|876.6|876.4|876.8|876.4|876.4|876.2|3735
1638264810000|2021-11-30 09:33:30|876.8|876.2|876.8|876.6|876.8|876.6|876.6|876.2|1557
1638264820000|2021-11-30 09:33:40|877|876.8|877|876.8|877|876.8|877|876.8|0
1638264830000|2021-11-30 09:33:50|876.8|876.6|877.6|877.2|877.6|877.2|876.8|876.6|6346
1638264840000|2021-11-30 09:34:00|877.4|877|877|876.6|877.6|877.2|876.8|876.6|10902
1638264850000|2021-11-30 09:34:10|876.8|876.4|876.8|876.4|876.8|876.4|876.6|876.4|7930
1638264860000|2021-11-30 09:34:20|877|876.6|877|876.8|877|876.8|877|876.6|5847
1638264870000|2021-11-30 09:34:30|877.2|877|877.6|877|877.6|877.4|877|876.8|2528
1638264880000|2021-11-30 09:34:40|877.8|877.2|877.8|877.4|878|877.4|877.8|877.2|2951
1638264890000|2021-11-30 09:34:50|878|877.6|877.8|877.4|878|877.8|877.8|877.4|2001
1638264900000|2021-11-30 09:35:00|877.6||877.6||877.8||877.6||376
1638264910000|2021-11-30 09:35:10|877.4|877.2|877.4|877|877.8|877.4|877.4|877|1184
1638264920000|2021-11-30 09:35:20|877.6|876.8|877.6|877.2|877.8|877.4|877.4|876.8|2834
1638264930000|2021-11-30 09:35:30|877.4|877|877.6|877.4|877.6|877.4|877.4|877|0
1638264950000|2021-11-30 09:35:50|877.8|877.6|877.8|877.4|877.8|877.6|877.8|877.4|152
1638264960000|2021-11-30 09:36:00|878|877.6|878.6|878.2|878.8|878.4|878|877.6|180
1638264970000|2021-11-30 09:36:10|878.4|878|878.2|877.6|878.6|878.4|878|877.6|28157
1638264980000|2021-11-30 09:36:20|878|877.8|878.2|877.8|878.2|877.8|878|877.8|0
1638264990000|2021-11-30 09:36:30|878|877.6|878|877.6|878|877.6|878|877.6|200
1638265000000|2021-11-30 09:36:40|||||||||500
1638265010000|2021-11-30 09:36:50|||||||||1200
1638265020000|2021-11-30 09:37:00|877.8|877.4|877.4|877|878|877.4|877.2|877|9679
1638265030000|2021-11-30 09:37:10|877.2|876.8|877.2|877|877.2|877|877|876.6|3333
1638265040000|2021-11-30 09:37:20|877.4|877.2|877.2|877|877.4|877.2|877.2|876.8|2953
1638265050000|2021-11-30 09:37:30|877|876.8|877.2|876.6|877.2|876.8|877|876.6|1601
1638265060000|2021-11-30 09:37:40||876.8||876.8||876.8||876.6|0
1638265070000|2021-11-30 09:37:50|877.4|877|877.4|877|877.4|877.2|877.2|876.8|10120
1638265080000|2021-11-30 09:38:00|877.6|877.2|878|877.6|878|877.6|877.6|877|1836
1638265090000|2021-11-30 09:38:10|878.2|877.8|878.4|878|878.4|878.2|878.2|877.8|4437
1638265100000|2021-11-30 09:38:20|878.6|878.2|878.6|878.2|878.6|878.2|878.4|878.2|0
1638265120000|2021-11-30 09:38:40|878.8|878.4|878.8|878.6|878.8|878.6|878.8|878.4|246
1638265130000|2021-11-30 09:38:50|879|878.8|879.2|878.8|879.4|879|879|878.6|14217
1638265140000|2021-11-30 09:39:00|879.4|879|879.4|879|879.4|879|879.4|879|150
1638265150000|2021-11-30 09:39:10|879.2|878.8|879|878.6|879.2|878.8|879|878.6|6824
1638265160000|2021-11-30 09:39:20|879.2|878.8|879.2|878.8|879.2|879|879|878.8|1932
1638265170000|2021-11-30 09:39:30||878.6||878.8||878.8||878.6|0
1638265180000|2021-11-30 09:39:40|879|878.6|879|878.6|879|878.8|879|878.6|0
1638265190000|2021-11-30 09:39:50|879.2|878.8|879.2|878.8|879.2|878.8|879|878.6|0
1638265220000|2021-11-30 09:40:20|879||879.2||879.2||879||1100
1638265230000|2021-11-30 09:40:30|879.4|879|880|879.6|880|879.6|879.4|879|19532
1638265240000|2021-11-30 09:40:40|879.8|879.4|879.4|879.2|879.8|879.6|879.4|879.2|1409
1638265250000|2021-11-30 09:40:50|879.2|879|879.2|878.8|879.2|879|879.2|878.8|4997
1638265260000|2021-11-30 09:41:00|879.4|879|879.8|879.4|879.8|879.4|879.4|879|975
1638265270000|2021-11-30 09:41:10|880|879.6|879.8|879.4|880.2|879.8|879.6|879.4|2804
1638265280000|2021-11-30 09:41:20|880|879.6|880.4|880|880.6|880.2|880|879.6|11108
1638265290000|2021-11-30 09:41:30|880.2|879.8|879.8|879.4|880.2|879.8|879.8|879.4|1068
1638265300000|2021-11-30 09:41:40|880|879.6|880.4|880|880.4|880|880|879.4|0
1638265310000|2021-11-30 09:41:50|880.2|879.8|880.4|880|880.4|880.2|880|879.6|1494
1638265320000|2021-11-30 09:42:00|880.6|880.2|880.4|880|880.6|880.4|880.4|880|4657
1638265340000|2021-11-30 09:42:20|880.6|880.2|880.6|880|880.6|880.4|880.2|880|6006
1638265350000|2021-11-30 09:42:30|880.4||880.4||880.6||880.4||0
1638265360000|2021-11-30 09:42:40||880.2||880||880.2||880|247
1638265390000|2021-11-30 09:43:10|880.2|879.8|880.2|879.8|880.2|879.8|879.6|879.4|3729
1638265400000|2021-11-30 09:43:20|880|879.6|880.2|879.8|880.2|879.8|880|879.6|282
1638265420000|2021-11-30 09:43:40|880|879.6|880.2|879.8|880.2|879.8|880|879.4|0
1638265440000|2021-11-30 09:44:00|880|879.6|880|879.6|880|879.6|880|879.6|0
1638265450000|2021-11-30 09:44:10|879.8|879.4|879.8|879.4|879.8|879.6|879.8|879.4|207
1638265460000|2021-11-30 09:44:20|880|879.6|879.6|879.2|880|879.6|879.4|879|14537
1638265470000|2021-11-30 09:44:30|879.4|879|879.4|879|879.4|879|879.4|879|873
1638265480000|2021-11-30 09:44:40|879.2|878.8|879.4|879|879.4|879|879|878.8|1295
1638265490000|2021-11-30 09:44:50|879.2|878.8|879.6|879.2|879.6|879.2|879.2|878.8|3485
1638265500000|2021-11-30 09:45:00|879.8|879.4|879.6|879.2|879.8|879.6|879.4|879|7983
1638265510000|2021-11-30 09:45:10|879.4|879|879.6|879.2|879.6|879.2|879.4|878.8|0
1638265520000|2021-11-30 09:45:20|879.4|879|879.4|879|879.4|879|879.4|879|10
1638265530000|2021-11-30 09:45:30|879.6|879.2|879.4|879|879.6|879.2|879.4|878.8|237
1638265540000|2021-11-30 09:45:40|879.2|878.8|879.4|879|879.4|879|879|878.8|0
1638265550000|2021-11-30 09:45:50|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|352
1638265570000|2021-11-30 09:46:10|879.4|879|879.6|879.2|879.6|879.2|879.2|879|4514
1638265580000|2021-11-30 09:46:20|879.4|879|879.2|878.8|879.4|879|879|878.8|5214
1638265600000|2021-11-30 09:46:40|879|878.6|878.8|878.4|879.2|878.6|878.8|878.4|4767
1638265610000|2021-11-30 09:46:50|879|878.6|879.2|878.8|879.2|878.8|879|878.4|2669
1638265620000|2021-11-30 09:47:00|879.4|879|879.4|879|879.6|879.2|879.4|878.8|4001
1638265630000|2021-11-30 09:47:10|879.6||879.4||879.6||879.4||0
1638265640000|2021-11-30 09:47:20|879.6|879.2|879.4|879|879.6|879.2|879.4|879|3959
1638265650000|2021-11-30 09:47:30|879.2|878.8|878.8|878.6|879.2|878.8|878.8|878.4|6521
1638265660000|2021-11-30 09:47:40|878.6|878.4|877.8|877.4|878.8|878.4|877.8|877.4|14917
1638265670000|2021-11-30 09:47:50|877.6|877.2|877.4|877|877.6|877.2|877.4|877|571
1638265680000|2021-11-30 09:48:00|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877|3093
1638265690000|2021-11-30 09:48:10|877.6|877.6|877.8|877.4|877.8|877.6|877.4|877.2|6019
1638265710000|2021-11-30 09:48:30|877.6||877.8||877.8||877.6||4424
1638265720000|2021-11-30 09:48:40|877.6|877.2|877.6|877.2|877.6|877.2|877.4|877|3
1638265730000|2021-11-30 09:48:50|877.4|877|877.6|877|877.6|877.2|877.4|877|0
1638265740000|2021-11-30 09:49:00|877.4|876.8|877.2|876.8|877.4|877|877.2|876.8|2826
1638265750000|2021-11-30 09:49:10|877|876.6|876.4|876|877|876.6|876.4|876|1571
1638265760000|2021-11-30 09:49:20|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876|457
1638265770000|2021-11-30 09:49:30|876.6|876.2|876.6|876|876.6|876.2|876.6|876|0
1638265780000|2021-11-30 09:49:40|876.4|876.2|876.6|876|876.6|876.2|876.4|876|5891
1638265790000|2021-11-30 09:49:50|876.4|876.2|876.2|875.8|876.6|876.2|876.2|875.8|1932
1638265800000|2021-11-30 09:50:00|876.4|876|876.2|875.8|876.4|876.2|876.2|875.8|393
1638265810000|2021-11-30 09:50:10|876|876|876.2|875.8|876.2|876|875.8|875.6|495
1638265820000|2021-11-30 09:50:20|876.4|876|876.8|876.4|877|876.4|876.4|875.8|1994
1638265830000|2021-11-30 09:50:30|876.6|876.2|876.4|876|876.6|876.2|876.4|876|505
1638265840000|2021-11-30 09:50:40|876.6|876.2|876.6|876.2|876.8|876.6|876.6|876|7377
1638265860000|2021-11-30 09:51:00|876.8|876.4|877|876.6|877.2|876.8|876.8|876.4|8048
1638265870000|2021-11-30 09:51:10|877.2|876.8|877.2|876.6|877.2|876.8|877|876.6|643
1638265880000|2021-11-30 09:51:20|877|876.8|877|876.6|877|876.8|877|876.6|0
1638265890000|2021-11-30 09:51:30|876.8|876.4|876.6|876.2|876.8|876.4|876.2|876|7837
1638265900000|2021-11-30 09:51:40|876.8|876.4|877|876.6|877|876.6|876.8|876.2|5423
1638265910000|2021-11-30 09:51:50|877.2|876.8|877.2|876.8|877.4|877|877.2|876.6|6210
1638265920000|2021-11-30 09:52:00|877|877|877.2|877|877.2|877|877|876.8|3235
1638265930000|2021-11-30 09:52:10||876.8||876.8||876.8||876.8|926
1638265940000|2021-11-30 09:52:20|877.4|877|877.4|877|877.6|877.2|877.2|876.8|4166
1638265950000|2021-11-30 09:52:30|877.6|877.2|877.4|877|877.6|877.2|877.4|877|0
1638265960000|2021-11-30 09:52:40|877.6|877.2|877.4|877.2|877.6|877.2|877.4|877|1919
1638265980000|2021-11-30 09:53:00|877.6|877.4|877.6|877.2|877.6|877.4|877.4|877.2|2746
1638265990000|2021-11-30 09:53:10|877.4|877|877.8|877.4|877.8|877.6|877|876.6|13532
1638266000000|2021-11-30 09:53:20|878|877.6|878|877.8|878|877.8|877.8|877.6|4
1638266010000|2021-11-30 09:53:30|878.2|878|878.4|877.8|878.4|878|878|877.8|2667
1638266020000|2021-11-30 09:53:40|878.2|878|878.4|877.8|878.6|878|878.2|877.8|0
1638266030000|2021-11-30 09:53:50|878.2|877.6|877.8|877.4|878.2|877.8|877.8|877.4|2445
1638266040000|2021-11-30 09:54:00|878|877.6|878|877.6|878|877.6|878|877.4|0
1638266050000|2021-11-30 09:54:10|877.8|877.4|877.8|877.4|878|877.6|877.8|877.4|384
1638266060000|2021-11-30 09:54:20||877.6||877.4||877.6||877.4|0
1638266070000|2021-11-30 09:54:30|877.6|877.2|877|876.6|877.8|877.2|877|876.6|8622
1638266080000|2021-11-30 09:54:40|876.8|876.4|876.6|876.2|877|876.4|876.4|876.2|1597
1638266090000|2021-11-30 09:54:50|876.4|876|876.2|876|876.6|876|876|875.6|9002
1638266100000|2021-11-30 09:55:00|876|875.8|875.8|875.4|876|875.8|875.8|875.4|224
1638266110000|2021-11-30 09:55:10|875.6|875.6|875.8|875.4|875.8|875.6|875.6|875.4|5351
1638266120000|2021-11-30 09:55:20|876|875.6|876|875.6|876.2|875.8|875.8|875.4|4839
1638266130000|2021-11-30 09:55:30||875.4||875.4||875.6||875.4|0
1638266140000|2021-11-30 09:55:40|875.8||875.8||875.8||875.8||0
1638266150000|2021-11-30 09:55:50|875.4|875.2|875.8|875.4|875.8|875.4|875.2|875|8574
1638266160000|2021-11-30 09:56:00||875.6||875.4||875.6||875.4|0
1638266180000|2021-11-30 09:56:20|875.6|875.2|875.4|875|875.8|875.2|875|874.8|89960
1638266190000|2021-11-30 09:56:30|875.2|874.8|875.2|875|875.4|875|875|874.8|9392
1638266200000|2021-11-30 09:56:40|875.4|875.2|875.6|875.2|875.6|875.2|875.4|875.2|5868
1638266210000|2021-11-30 09:56:50|875.4|875|875.6|875.2|875.6|875.2|875.4|875|0
1638266220000|2021-11-30 09:57:00|875.8|875.4|875.8|875.2|875.8|875.4|875.4|875|6615
1638266230000|2021-11-30 09:57:10||875.4||875.2||875.4||875.2|0
1638266240000|2021-11-30 09:57:20|876|875.4|876|875.6|876.2|875.6|876|875.4|2853
1638266260000|2021-11-30 09:57:40|875.8|875.4|875.4|875|875.8|875.4|875.4|875|5727
1638266280000|2021-11-30 09:58:00|875.2|875.4|876.2|875.8|876.2|875.8|875.2|875.4|15661
1638266290000|2021-11-30 09:58:10|876|875.6|876.2|875.8|876.2|875.8|876|875.6|1100
1638266300000|2021-11-30 09:58:20|876|875.6|876|875.6|876|875.6|875.8|875.6|7501
1638266340000|2021-11-30 09:59:00|876.2|875.8|876.4|875.8|876.4|875.8|876.2|875.8|767
1638266350000|2021-11-30 09:59:10|876.2|876|876.6|876|876.6|876|876.2|876|0
1638266360000|2021-11-30 09:59:20|876.4|875.8|876.6|876.4|876.6|876.4|876.2|875.8|5000
1638266370000|2021-11-30 09:59:30|876.8||876.6||876.8||876.6||454
1638266380000|2021-11-30 09:59:40|876.8|876.6|877|876.6|877.2|876.8|876.8|876.4|49
1638266390000|2021-11-30 09:59:50|877.2|876.8|877.6|877.2|877.6|877.2|877.2|876.8|3665
1638266400000|2021-11-30 10:00:00|877.8|877.4|878|877.6|878|877.6|877.6|877.2|4771
1638266420000|2021-11-30 10:00:20|878.2|877.8|878.2|878|878.2|878|878.2|877.8|1221
1638266440000|2021-11-30 10:00:40|878|877.8|878.2|877.6|878.2|877.8|878|877.6|4305
1638266450000|2021-11-30 10:00:50|878|877.8|878.4|878|878.6|878.2|878|877.6|26325
1638266460000|2021-11-30 10:01:00||877.8||877.8||878||877.8|3000
1638266470000|2021-11-30 10:01:10|878.6|878|878.6|878.2|878.6|878.2|878.6|878|1261
1638266480000|2021-11-30 10:01:20|878.4|878|878.2|877.8|878.6|878|878.2|877.8|1949
1638266490000|2021-11-30 10:01:30|878.4|878|878.4|878|878.4|878.2|878.4|878|373
1638266500000|2021-11-30 10:01:40||878.2||878.2||878.2||878|3063
1638266510000|2021-11-30 10:01:50||878||878.2||878.2||878|3503
1638266520000|2021-11-30 10:02:00|878.6|878|878|877.6|878.8|878.4|878|877.6|11906
1638266530000|2021-11-30 10:02:10||877.8||877.6||877.8||877.6|300
1638266540000|2021-11-30 10:02:20|878.2|877.8|877.8|877.4|878.2|878|877.8|877.4|920
1638266550000|2021-11-30 10:02:30|878|877.6|877.8|877.2|878|877.6|877.2|877|6840
1638266560000|2021-11-30 10:02:40|877.6|877.4|878.2|877.6|878.2|877.6|877.6|877.2|34
1638266570000|2021-11-30 10:02:50|878|877.8|878.6|878.2|878.6|878.2|878|877.6|1175
1638266580000|2021-11-30 10:03:00|878.8||878.6||878.8||878.6||0
1638266590000|2021-11-30 10:03:10|878.4|878|878.4|878|878.4|878|878.4|878|3659
1638266600000|2021-11-30 10:03:20|878.6|878.2|878.6|878.4|878.8|878.4|878.4|878|3514
1638266610000|2021-11-30 10:03:30|878.8|878.2|878.8|878.4|878.8|878.4|878.4|878.2|990
1638266620000|2021-11-30 10:03:40|878.6|878.2|879|878.6|879|878.6|878.6|878.2|0
1638266630000|2021-11-30 10:03:50|879.2|878.8|879.4|879|879.4|879|879|878.6|1706
1638266640000|2021-11-30 10:04:00|879.6|879.2|879.2|878.8|879.6|879.2|879.2|878.8|2879
1638266650000|2021-11-30 10:04:10|879|878.6|879.2|878.8|879.2|878.8|878.8|878.6|9209
1638266660000|2021-11-30 10:04:20|879|878.6|879|878.6|879|878.8|879|878.6|1
1638266690000|2021-11-30 10:04:50|879.2||879||879.2||879||0
1638266700000|2021-11-30 10:05:00|878.8|878.4|878.8|878.4|878.8|878.6|878.6|878.4|2090
1638266710000|2021-11-30 10:05:10|878.6|878.2|878.6|878.4|878.6|878.4|878.4|878.2|9799
1638266720000|2021-11-30 10:05:20|878.8|878.2|879.2|879|879.2|879|878.8|878.2|3861
1638266730000|2021-11-30 10:05:30|879.4|879.2|879.8|879.4|879.8|879.4|879.4|879.2|460
1638266740000|2021-11-30 10:05:40|879.6|879.2|879.8|879.6|879.8|879.6|879.6|879.2|3826
1638266750000|2021-11-30 10:05:50|879.6|879.4|879.4|879.2|879.8|879.6|879.4|879.2|6493
1638266760000|2021-11-30 10:06:00||879||879||879||879|1180
1638266770000|2021-11-30 10:06:10|879.2|878.8|878.8|878.4|879.4|878.8|878.4|878.2|10324
1638266780000|2021-11-30 10:06:20|878.6|878.2|878.2|878|878.6|878.2|878.2|878|5660
1638266790000|2021-11-30 10:06:30|878.4|878.2|878.6|878.2|878.8|878.4|878.4|878.2|325
1638266800000|2021-11-30 10:06:40|878.8|878|878.6|878.2|878.8|878.2|878.2|878|8349
1638266810000|2021-11-30 10:06:50|878.4|878.4|878.6|878.2|878.6|878.4|878.4|878.2|417
1638266820000|2021-11-30 10:07:00|878.4|878|878.6|878.2|878.6|878.2|878.4|878|0
1638266830000|2021-11-30 10:07:10|878.8|878.4|879|878.4|879|878.4|878.8|878.4|1093
1638266840000|2021-11-30 10:07:20|878.8||878.8||879||878.8||0
1638266860000|2021-11-30 10:07:40|878.6|878.2|878|877.8|878.6|878.2|878|877.8|9636
1638266870000|2021-11-30 10:07:50|878.2|877.6|878.2|877.8|878.2|878|878.2|877.6|1198
1638266880000|2021-11-30 10:08:00|878|877.6|877.6|877.4|878|877.6|877.6|877.4|1724
1638266890000|2021-11-30 10:08:10|877.4|877.2|877.8|877.4|877.8|877.4|877.4|877.2|1079
1638266900000|2021-11-30 10:08:20|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|0
1638266930000|2021-11-30 10:08:50|877.4||877.4||877.4||877.4||3000
1638266940000|2021-11-30 10:09:00|877.6|877.4|877.8|877.4|877.8|877.6|877.6|877.2|1041
1638266950000|2021-11-30 10:09:10|878|877.6|878|877.6|878|877.6|878|877.4|0
1638266960000|2021-11-30 10:09:20|878.2|877.8|878.4|878|878.4|878.2|878.2|877.8|8445
1638266970000|2021-11-30 10:09:30|878.2|877.8|878.2|877.8|878.4|878|878|877.8|1519
1638266980000|2021-11-30 10:09:40|878|877.6|878|877.6|878|877.6|877.8|877.6|4024
1638266990000|2021-11-30 10:09:50||877.8||877.8||877.8||877.8|1184
1638267000000|2021-11-30 10:10:00|877.8|877.6|878|877.6|878|877.6|877.8|877.6|8441
1638267030000|2021-11-30 10:10:30|878.2|877.8|878.2|877.8|878.2|878|878.2|877.6|3534
1638267040000|2021-11-30 10:10:40|878|877.6|878.2|877.8|878.2|877.8|878|877.6|0
1638267050000|2021-11-30 10:10:50|878|877.6|878|877.6|878|877.8|878|877.6|1000
1638267060000|2021-11-30 10:11:00|878.2|877.8|878.2|877.8|878.2|878|878.2|877.6|3
1638267090000|2021-11-30 10:11:30|878|877.6|877.8|877.4|878|877.6|877.6|877.4|2877
1638267130000|2021-11-30 10:12:10|878|877.6|878.4|878|878.4|878.2|877.8|877.4|11331
1638267140000|2021-11-30 10:12:20|878.2|877.8|878|877.6|878.4|877.8|878|877.6|5879
1638267160000|2021-11-30 10:12:40|877.8|877.4|877.6|877.2|878|877.4|877.6|877.2|5945
1638267180000|2021-11-30 10:13:00|877.4|877|877.4|877|877.4|877.2|877.2|877|3774
1638267190000|2021-11-30 10:13:10|877.2||877.2||877.2||877.2||0
1638267210000|2021-11-30 10:13:30|877.4||877.4||877.4||877.2||428
1638267220000|2021-11-30 10:13:40|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877.2|6690
1638267230000|2021-11-30 10:13:50|878|877.6|878.8|878.4|878.8|878.6|878|877.6|14518
1638267240000|2021-11-30 10:14:00|878.6|878.2|878.6|878.2|878.8|878.4|878.6|878.2|0
1638267270000|2021-11-30 10:14:30|878.8|878.4|878.8|878.4|879|878.6|878.8|878.2|5726
1638267280000|2021-11-30 10:14:40|878.6|878.2|878.6|878.2|878.6|878.2|878.4|878.2|1863
1638267290000|2021-11-30 10:14:50|878.8|878.4|878.8|878.4|878.8|878.4|878.6|878.2|100
1638267300000|2021-11-30 10:15:00|878.6|878.2|878.4|878.2|878.6|878.2|878.4|878.2|0
1638267310000|2021-11-30 10:15:10|878.6|878.4|878.6|878.4|878.6|878.4|878.6|878.2|1060
1638267320000|2021-11-30 10:15:20|878.8|878.6|879.2|878.8|879.2|878.8|878.8|878.6|2008
1638267340000|2021-11-30 10:15:40|||||||||50
1638267360000|2021-11-30 10:16:00|879|878.6|879.6|879.4|879.6|879.4|878.8|878.4|20338
1638267370000|2021-11-30 10:16:10|879.8|879.6|879.8|879.6|880|879.8|879.8|879.6|8490
1638267380000|2021-11-30 10:16:20|880|879.8|880|879.8|880.2|879.8|880|879.6|3341
1638267390000|2021-11-30 10:16:30|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|6840
1638267400000|2021-11-30 10:16:40|879.6|879.4|879.4|879.2|879.6|879.4|879.4|879.2|3637
1638267410000|2021-11-30 10:16:50|||||||||1178
1638267420000|2021-11-30 10:17:00|879.2|879|879.2|879|879.4|879.2|879.2|879|5409
1638267430000|2021-11-30 10:17:10|879.4|879.2|879.4|879.2|879.4|879.2|879.4|879|769
1638267440000|2021-11-30 10:17:20|879.2|879|879.2|879|879.2|879|879.2|878.8|12058
1638267450000|2021-11-30 10:17:30|879.4|878.8|879.2|878.8|879.4|879|879.2|878.8|1856
1638267460000|2021-11-30 10:17:40|879|878.6|879|878.6|879|878.6|879|878.6|498
1638267470000|2021-11-30 10:17:50||878.8||878.6||878.8||878.6|0
1638267480000|2021-11-30 10:18:00|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|247
1638267490000|2021-11-30 10:18:10|879.4|879|879.4|879|879.6|879.2|879.4|878.8|4536
1638267500000|2021-11-30 10:18:20|879.2|878.8|879.2|878.8|879.2|878.8|879|878.6|1048
1638267510000|2021-11-30 10:18:30|879|878.6|879.2|878.8|879.2|878.8|879|878.6|0
1638267520000|2021-11-30 10:18:40|879|878.6|879|878.6|879|878.8|879|878.6|0
1638267530000|2021-11-30 10:18:50|879.2|878.8|879.6|879.2|879.6|879.2|879.2|878.8|585
1638267540000|2021-11-30 10:19:00|879.8|879.4|879.6|879.4|879.8|879.4|879.6|879.2|56
1638267550000|2021-11-30 10:19:10|879.8||879.8||879.8||879.8||0
1638267560000|2021-11-30 10:19:20|879.6||879.6||879.6||879.6||8
1638267570000|2021-11-30 10:19:30|879.4|879.2|879.2|878.8|879.4|879.2|879.2|878.8|2186
1638267580000|2021-11-30 10:19:40|879|878.6|878.8|878.4|879.2|878.8|878.8|878.4|3303
1638267610000|2021-11-30 10:20:10|879|878.6|879|878.6|879.2|878.8|878.8|878.4|5018
1638267620000|2021-11-30 10:20:20|879.2|878.8|879.4|879|879.6|879.2|879.2|878.8|6797
1638267630000|2021-11-30 10:20:30|879.6|879.2|879.2|879|879.6|879.2|879.2|879|2814
1638267640000|2021-11-30 10:20:40|879.4|879.2|879.4|879.2|879.6|879.2|879.4|879|0
1638267650000|2021-11-30 10:20:50|879.6|879|879.6|879.4|879.6|879.4|879.6|879|116
1638267660000|2021-11-30 10:21:00||879.2||879.2||879.4||879.2|0
1638267690000|2021-11-30 10:21:30|879.8|879.6|879.8|879.4|879.8|879.6|879.8|879.4|558
1638267700000|2021-11-30 10:21:40|880|879.6|880.6|880.2|880.6|880.2|880|879.4|4145
1638267710000|2021-11-30 10:21:50|880.8|880.4|880.8|880.4|881|880.6|880.8|880.4|0
1638267720000|2021-11-30 10:22:00|881|880.6|880.8|880.4|881|880.6|880.8|880.4|0
1638267730000|2021-11-30 10:22:10||880.6||880.4||880.6||880.4|0
1638267740000|2021-11-30 10:22:20||880.6||880.4||880.6||880.4|0
1638267750000|2021-11-30 10:22:30|881|880.6|880.6|880.4|881|880.8|880.6|880.4|8974
1638267760000|2021-11-30 10:22:40|880.8|880.6|881|880.6|881|880.6|880.8|880.6|877
1638267770000|2021-11-30 10:22:50|881.2|880.8|881.2|880.8|881.2|881|881|880.8|1811
1638267780000|2021-11-30 10:23:00|881|881|881.4|881|881.4|881|881|881|1892
1638267790000|2021-11-30 10:23:10|881.2|880.8|881|880.8|881.2|880.8|881|880.8|5861
1638267800000|2021-11-30 10:23:20|880.8|880.6|881.2|880.8|881.2|880.8|880.6|880.4|13166
1638267820000|2021-11-30 10:23:40|881.4|881|881.4|881.2|881.4|881.2|881.4|880.8|1473
1638267830000|2021-11-30 10:23:50||881||881||881||881|2890
1638267840000|2021-11-30 10:24:00|881.2|880.8|881.4|881|881.4|881|881|880.8|6710
1638267850000|2021-11-30 10:24:10|881.6|881.2|881.6|881.2|882|881.8|881.6|881|29309
1638267880000|2021-11-30 10:24:40|881.8|881.2|881.8|881.2|881.8|881.2|881.8|881.2|0
1638267890000|2021-11-30 10:24:50|882|881.6|881.8|881.2|882.2|881.6|881.8|881.2|0
1638267900000|2021-11-30 10:25:00|882|881.4|881.8|881.2|882|881.4|881.8|881.2|0
1638267910000|2021-11-30 10:25:10|882|881.4|882.4|881.8|882.6|882|882|881.4|101
1638267920000|2021-11-30 10:25:20|882.6|882|882.6|882|882.6|882|882.4|881.8|0
1638267930000|2021-11-30 10:25:30|882.4|881.8|882.6|882|882.6|882|882.4|881.8|0
1638267970000|2021-11-30 10:26:10|882.8|882.2|882.8|882.2|882.8|882.2|882.8|882.2|5833
1638267980000|2021-11-30 10:26:20|883.2|882.8|883|882.4|883.2|882.8|883|882.4|473
1638267990000|2021-11-30 10:26:30|883.2|882.6|883.2|882.6|883.2|882.6|883.2|882.6|0
1638268000000|2021-11-30 10:26:40|883|882.4|883.8|883.2|883.8|883.2|883|882.4|36
1638268010000|2021-11-30 10:26:50|884|883.4|884|883.4|884|883.4|884|883.4|0
1638268020000|2021-11-30 10:27:00|883.8|883.2|884|883.4|884|883.4|883.8|883.2|0
1638268040000|2021-11-30 10:27:20|883.8|883.2|884.2|883.6|884.2|883.6|883.8|883.2|252
1638268050000|2021-11-30 10:27:30|883.8|883.2|884.2|883.6|884.4|883.8|883.8|883.2|0
1638268060000|2021-11-30 10:27:40|884.4|883.8|884.2|883.6|884.4|883.8|884.2|883.6|0
1638268070000|2021-11-30 10:27:50|884.4|883.8|884.6|884|884.8|884.2|884.2|883.6|244
1638268080000|2021-11-30 10:28:00|884.4|884.2|884.6|884|884.8|884.2|884.4|884|1002
1638268090000|2021-11-30 10:28:10|884.8|884.2|883.6|883|884.8|884.2|883.6|883|4541
1638268100000|2021-11-30 10:28:20|883.4|882.8|883.6|883.2|883.6|883.2|883.4|882.8|1707
1638268110000|2021-11-30 10:28:30|883|882.4|883|882.6|883.2|882.6|882.8|882.2|1208
1638268120000|2021-11-30 10:28:40|882.8|882.4|882.4|881.8|882.8|882.4|882.4|881.8|948
1638268130000|2021-11-30 10:28:50|882.6|881.6|882|881.6|882.6|882|882|881.6|1761
1638268140000|2021-11-30 10:29:00|882.2|881.4|882.2|881.4|882.2|881.4|882|881.2|0
1638268150000|2021-11-30 10:29:10|882.4|881.8|882.4|881.8|882.6|882|882.4|881.8|1725
1638268160000|2021-11-30 10:29:20|882.6|882|882.8|882.2|882.8|882.2|882.6|882|256
1638268170000|2021-11-30 10:29:30|882.4|881.8|882.4|881.8|882.6|882.2|882.4|881.8|200
1638268190000|2021-11-30 10:29:50|882.6|882|882.8|882.2|882.8|882.2|882.6|882|484
1638268200000|2021-11-30 10:30:00|882.6|882.4|882.8|882.2|883|882.4|882.6|881.8|480
1638268210000|2021-11-30 10:30:10|883|882.4|883.2|882.6|883.2|882.6|883|882.2|0
1638268220000|2021-11-30 10:30:20|883.4|882.8|883.6|883|883.6|883|883.2|882.6|1031
1638268230000|2021-11-30 10:30:30|883.8|883.2|884.2|883.4|884.2|883.4|883.6|883|1
1638268240000|2021-11-30 10:30:40|884|883.6|884|883.4|884.2|883.6|884|883.4|63
1638268250000|2021-11-30 10:30:50|884.2|883.6|884.2|883.6|884.2|883.6|884.2|883.6|0
1638268260000|2021-11-30 10:31:00|884|883.4|883.8|883.2|884|883.4|883.8|883.2|565
1638268270000|2021-11-30 10:31:10|883.6|883.4|883.8|883.2|883.8|883.4|883.6|883.2|0
1638268280000|2021-11-30 10:31:20|883.6|883|883.6|883|883.6|883|883.6|883|0
1638268290000|2021-11-30 10:31:30|883.8|883.2|884.4|883.8|884.4|883.8|883.8|883.2|475
1638268300000|2021-11-30 10:31:40|884.2|883.6|884.2|883.6|884.2|883.6|884.2|883.6|0
1638268310000|2021-11-30 10:31:50|884.4|883.8|884.4|883.8|884.4|883.8|884.2|883.6|0
1638268320000|2021-11-30 10:32:00|884.6|884|885|884.4|885.2|884.4|884.6|884|949
1638268330000|2021-11-30 10:32:10|885.2|884.6|885.2|884.6|885.4|884.8|885.2|884.4|254
1638268340000|2021-11-30 10:32:20|885.4|884.4|885.2|884.6|885.4|884.6|885.2|884.4|0
1638268350000|2021-11-30 10:32:30|885.4|885|885.6|885|885.6|885|885.4|885|0
1638268370000|2021-11-30 10:32:50|885.8|885.2|885.8|885.2|885.8|885.2|885.8|885|121
1638268380000|2021-11-30 10:33:00|885.6|885|885.6|885|885.8|885.2|885.6|885|1132
1638268400000|2021-11-30 10:33:20|885.8|885.2|885.8|885.2|885.8|885.2|885.6|885|0
1638268410000|2021-11-30 10:33:30|885.6|885|885.6|885|885.8|885.2|885.4|884.8|0
1638268420000|2021-11-30 10:33:40|885.4|884.8|885.6|884.8|885.6|884.8|885.4|884.8|0
1638268430000|2021-11-30 10:33:50|885.8|885|885.8|885.4|885.8|885.4|885.8|885|149
1638268440000|2021-11-30 10:34:00|885.4|884.8|885.8|885.2|886|885.2|885.4|884.8|1578
1638268450000|2021-11-30 10:34:10|886|885.4|885.6|885|886|885.4|885.6|885|0
1638268460000|2021-11-30 10:34:20|885.8|885.2|885.6|884.8|885.8|885.2|885.4|884.8|1606
1638268470000|2021-11-30 10:34:30|885.2|884.6|885.2|884.8|885.4|885|885.2|884.6|0
1638268480000|2021-11-30 10:34:40|885.8|885.2|885.8|885.2|886|885.4|885.6|885|236
1638268490000|2021-11-30 10:34:50|886|885|885.8|885|886|885.2|885.8|885|0
1638268500000|2021-11-30 10:35:00|885.6|885.2|885.8|885.2|885.8|885.4|885.6|885|928
1638268510000|2021-11-30 10:35:10|886|885|886|885.4|886|885.4|885.6|885|1329
1638268520000|2021-11-30 10:35:20|885.8|885.2|886|885.4|886|885.4|885.8|885.2|0
1638268530000|2021-11-30 10:35:30|885.8|885.2|886|885.4|886|885.4|885.8|885.2|0
1638268540000|2021-11-30 10:35:40|885.8|885.2|885.8|885.2|886|885.6|885.8|885.2|934
1638268550000|2021-11-30 10:35:50|886|885.4|885.6|885|886|885.4|885.6|885|2508
1638268560000|2021-11-30 10:36:00|884.8|884.8|885.2|884.4|885.2|884.8|884.8|884.2|1500
1638268570000|2021-11-30 10:36:10|885|884.2|885.2|884.6|885.4|884.8|885|884.2|121
1638268580000|2021-11-30 10:36:20|885|884.4|885|884.4|885.2|884.6|884.8|884.2|152
1638268590000|2021-11-30 10:36:30|885.4|884.6|885|884.4|885.4|884.8|885|884.4|0
1638268600000|2021-11-30 10:36:40|885.2|884|885|884.4|885.2|884.4|884.8|884|0
1638268610000|2021-11-30 10:36:50|884.8|884.2|884.8|884.2|885|884.4|884.8|884.2|0
1638268620000|2021-11-30 10:37:00|885|884.4|884.8|884.4|885|884.4|884.8|884.4|0
1638268630000|2021-11-30 10:37:10|884.6|884.2|884.6|884|884.6|884.2|884.6|884|2
1638268640000|2021-11-30 10:37:20|884.8|884.2|884.8|884.2|884.8|884.2|884.8|884.2|0
1638268650000|2021-11-30 10:37:30|884.6|884.4|884.8|884.4|884.8|884.4|884.6|884.2|0
1638268660000|2021-11-30 10:37:40|884.6|884.2|885.2|884.6|885.4|884.8|884.6|884.2|35
1638268670000|2021-11-30 10:37:50|885.4|884.8|885.2|884.6|885.4|884.8|885.2|884.6|148
1638268680000|2021-11-30 10:38:00|885.4|884.8|885.4|884.8|885.4|884.8|885.2|884.6|0
1638268690000|2021-11-30 10:38:10|885.2|884.6|885|884.4|885.2|884.6|885|884.4|9218
1638268700000|2021-11-30 10:38:20|885.2|884.6|885.4|884.8|885.4|884.8|885.2|884.6|0
1638268720000|2021-11-30 10:38:40|885.2|884.6|884.8|884.2|885.2|884.6|884.8|884.2|757
1638268730000|2021-11-30 10:38:50|884.6|884|884.6|884|884.6|884|884.6|884|1185
1638268740000|2021-11-30 10:39:00|885.4|884.2|885.4|884.8|885.4|884.8|885.2|884.2|196
1638268750000|2021-11-30 10:39:10|885.2|884.6|885.4|884.8|885.4|884.8|885|884.4|0
1638268770000|2021-11-30 10:39:30|885.2|885|885.4|884.8|885.8|885|885.2|884.8|2305
1638268780000|2021-11-30 10:39:40|885.6|885|885.6|885|885.6|885|885.6|885|0
1638268790000|2021-11-30 10:39:50|885.4|884.8|885.6|885|885.6|885|885.4|884.8|0
1638268800000|2021-11-30 10:40:00|885.4|884.8|885.4|884.8|885.4|884.8|885.4|884.8|0
1638268810000|2021-11-30 10:40:10|885.6|885|885.4|885|885.6|885|885.4|884.8|0
1638268830000|2021-11-30 10:40:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|293
1638268840000|2021-11-30 10:40:40|884.8|884.2|885|884.4|885|884.4|884.8|884.2|530
1638268850000|2021-11-30 10:40:50|884.8|884.2|885|884.4|885|884.4|884.8|884.2|183
1638268860000|2021-11-30 10:41:00|885.2|884.6|885|884.4|885.2|884.6|885|884.4|539
1638268870000|2021-11-30 10:41:10|885.2|884.6|885.2|884.6|885.2|884.6|885|884.4|0
1638268880000|2021-11-30 10:41:20|885|884.4|885.2|884.6|885.2|884.6|885|884.4|0
1638268890000|2021-11-30 10:41:30|885.4|884.8|885.2|884.6|885.4|884.8|885|884.4|0
1638268900000|2021-11-30 10:41:40|885|884.4|884.8|884.2|885|884.6|884.6|884.2|999
1638268910000|2021-11-30 10:41:50|885|884.4|885|884.4|885|884.4|884.8|884.2|0
1638268930000|2021-11-30 10:42:10|884.8|884.2|884.4|883.8|884.8|884.2|884.4|883.8|1500
1638268940000|2021-11-30 10:42:20|884.6|884|884.4|883.8|884.6|884|884.4|883.8|0
1638268950000|2021-11-30 10:42:30|884.6|884|884.6|884|884.8|884.2|884.6|884|0
1638268990000|2021-11-30 10:43:10|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.4|1504
1638269010000|2021-11-30 10:43:30|885|884.6|885|884.6|885.2|884.8|885|884.6|7
1638269020000|2021-11-30 10:43:40|884.8|884.4|884.8|884.6|885|884.6|884.8|884.4|1618
1638269040000|2021-11-30 10:44:00|884.6|884.4|884.8|884.4|884.8|884.6|884.6|884.4|7638
1638269050000|2021-11-30 10:44:10|884.6|884.2|884|883.6|884.6|884.2|884|883.6|5718
1638269070000|2021-11-30 10:44:30|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|2
1638269080000|2021-11-30 10:44:40||883.6||883.6||883.6||883.6|1151
1638269090000|2021-11-30 10:44:50|884|883.8|884.8|884.4|884.8|884.4|884|883.8|1016
1638269100000|2021-11-30 10:45:00|884.6|884.2|884.8|884.4|884.8|884.4|884.6|884.2|149
1638269110000|2021-11-30 10:45:10|884.6|884.6|884.8|884.4|884.8|884.6|884.6|884.2|1066
1638269120000|2021-11-30 10:45:20|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|0
1638269130000|2021-11-30 10:45:30|884.4|884|884.2|883.8|884.4|884|883.8|883.6|6359
1638269140000|2021-11-30 10:45:40|884|883.6|884|883.6|884|883.6|884|883.6|6
1638269150000|2021-11-30 10:45:50|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|0
1638269160000|2021-11-30 10:46:00|884|883.6|883.8|883.4|884.2|883.8|883.8|883.4|3837
1638269170000|2021-11-30 10:46:10|883.6|883.2|883.4|883|883.8|883.4|883.4|883|9240
1638269190000|2021-11-30 10:46:30||883.2||883||883.2||883|0
1638269200000|2021-11-30 10:46:40|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|0
1638269210000|2021-11-30 10:46:50|883|882.6|882.8|882.4|883|882.6|882.8|882.4|5461
1638269220000|2021-11-30 10:47:00|882.6|882.6|883.2|882.8|883.2|882.8|882.6|882.6|798
1638269230000|2021-11-30 10:47:10|883.4|883|883.8|883.4|884.2|883.8|883.4|883|22938
1638269240000|2021-11-30 10:47:20|883.6|883.2|883.8|883.4|883.8|883.4|883.4|883.2|1587
1638269260000|2021-11-30 10:47:40|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|170
1638269270000|2021-11-30 10:47:50|884|883.6|884|883.6|884|883.8|884|883.6|1595
1638269280000|2021-11-30 10:48:00|883.8|883.4|884|883.6|884|883.6|883.8|883.4|702
1638269290000|2021-11-30 10:48:10||883.4||883.6||883.6||883.4|0
1638269300000|2021-11-30 10:48:20||883.4||883.6||883.6||883.4|0
1638269310000|2021-11-30 10:48:30|884.2|883.8|884.2|883.8|884.2|883.8|884|883.8|2404
1638269320000|2021-11-30 10:48:40||884||883.8||884||883.8|0
1638269330000|2021-11-30 10:48:50|884.4|884|884.6|884.2|884.6|884.2|884.4|884|1752
1638269340000|2021-11-30 10:49:00||884||884.2||884.2||884|0
1638269350000|2021-11-30 10:49:10|884.4|884|883.8|883.4|884.4|884.2|883.8|883.4|9233
1638269360000|2021-11-30 10:49:20|883.6|883.2|883.8|883.4|883.8|883.6|883.4|883|0
1638269370000|2021-11-30 10:49:30|884|883.2|884|883.6|884|883.6|884|883.2|38
1638269380000|2021-11-30 10:49:40|884.2|883.8|884.6|884.2|884.6|884.2|884.2|883.8|1980
1638269390000|2021-11-30 10:49:50|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|0
1638269400000|2021-11-30 10:50:00|884.6|884.2|884.6|884.2|884.8|884.2|884.4|884|4651
1638269410000|2021-11-30 10:50:10|884.4|884|884.4|884|884.6|884|884.4|883.8|3
1638269420000|2021-11-30 10:50:20|884.6|883.8|884.6|884.2|884.6|884.4|884.4|883.8|3724
1638269430000|2021-11-30 10:50:30|884.8|884.4|884.8|884.4|885|884.6|884.6|884.2|13296
1638269440000|2021-11-30 10:50:40|885|884.6|884.8|884.4|885|884.6|884.8|884.4|950
1638269470000|2021-11-30 10:51:10|885|884.6|885.2|884.8|885.2|884.8|885|884.6|369
1638269480000|2021-11-30 10:51:20|885.4|885|885.4|885|885.6|885.2|885.4|885|665
1638269490000|2021-11-30 10:51:30|885.2|884.8|884.4|884|885.2|884.8|884.4|884|21629
1638269500000|2021-11-30 10:51:40|884.2|883.8|884.2|884|884.4|884|884|883.8|1167
1638269510000|2021-11-30 10:51:50|884.4|883.8|884.2|883.8|884.4|884.2|884.2|883.8|0
1638269520000|2021-11-30 10:52:00|884|883.6|884|883.6|884.2|883.8|883.8|883.4|5807
1638269540000|2021-11-30 10:52:20|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|209
1638269550000|2021-11-30 10:52:30|884.4|884|884.8|884.4|885|884.8|884.4|883.8|8646
1638269560000|2021-11-30 10:52:40|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|390
1638269570000|2021-11-30 10:52:50|884.4|884.4|884.4|884|884.4|884.4|884.4|884|1733
1638269580000|2021-11-30 10:53:00|884.2|883.8|884|883.6|884.4|883.8|884|883.6|1795
1638269590000|2021-11-30 10:53:10|883.8||884||884||883.8||0
1638269600000|2021-11-30 10:53:20|884.2|883.8|884.4|883.8|884.4|884|884.2|883.8|501
1638269610000|2021-11-30 10:53:30|884.2|884|884.2|883.8|884.4|884|884|883.6|0
1638269620000|2021-11-30 10:53:40|884|883.6|884.4|884|884.4|884|884|883.6|0
1638269630000|2021-11-30 10:53:50|884.6|884.2|884.8|884.4|884.8|884.6|884.6|884|224
1638269640000|2021-11-30 10:54:00|885|884.6|885.4|885|885.4|885|884.8|884.4|2634
1638269650000|2021-11-30 10:54:10|885.2|884.8|885|884.6|885.2|884.8|884.8|884.6|3754
1638269660000|2021-11-30 10:54:20|884.8|884.4|885|884.6|885.2|884.8|884.8|884.4|140
1638269670000|2021-11-30 10:54:30|885.2|884.8|885.2|884.8|885.2|884.8|885|884.8|0
1638269680000|2021-11-30 10:54:40|885.4|885|885.4|885|885.4|885|885.2|884.8|0
1638269690000|2021-11-30 10:54:50|885.2|884.8|885.2|884.8|885.4|884.8|885.2|884.8|0
1638269700000|2021-11-30 10:55:00|885.4|885|885.8|885.4|885.8|885.4|885.4|885|2284
1638269730000|2021-11-30 10:55:30|885.6|885.6|885.8|885.4|885.8|885.6|885.6|885.4|15072
1638269770000|2021-11-30 10:56:10|885.6|885.2|885.6|885.2|885.6|885.4|885.4|885.2|2287
1638269780000|2021-11-30 10:56:20||885.4||885.4||885.4||885.4|0
1638269790000|2021-11-30 10:56:30|885.4|885.2|885.4|885|885.4|885.2|885.4|885|2906
1638269800000|2021-11-30 10:56:40|885.2||885.2||885.2||885.2||0
1638269820000|2021-11-30 10:57:00|885.4||885.2||885.4||885.2||1754
1638269830000|2021-11-30 10:57:10|885.4||885.2||885.4||885.2||0
1638269840000|2021-11-30 10:57:20|885.4|885.2|885.6|885.2|885.6|885.4|885.2|885|772
1638269850000|2021-11-30 10:57:30|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|242
1638269860000|2021-11-30 10:57:40|885.6|885.2|885.6|885.2|885.8|885.4|885.4|885.2|6095
1638269870000|2021-11-30 10:57:50|885.4|885|885|884.8|885.6|885|885|884.6|3889
1638269880000|2021-11-30 10:58:00||884.6||884.8||884.8||884.6|0
1638269910000|2021-11-30 10:58:30|885.2|884.6|885.4|885|885.4|885|885.2|884.6|2609
1638269920000|2021-11-30 10:58:40||885.2||885||885.2||885|0
1638269930000|2021-11-30 10:58:50|885.2|885.2|885.2|884.8|885.2|885.2|885.2|884.8|517
1638269940000|2021-11-30 10:59:00|885.4|885|885.4|885|885.4|885|885.4|884.8|200
1638269950000|2021-11-30 10:59:10|885.2|885.2|885.4|885|885.4|885.2|885.2|885|3468
1638269960000|2021-11-30 10:59:20|885.2|884.8|884.8|884.4|885.4|884.8|884.8|884.4|1001
1638269970000|2021-11-30 10:59:30||884.6||884.6||884.6||884.6|0
1638269980000|2021-11-30 10:59:40|885|884.4|884.8|884.4|885|884.4|884.8|884.4|109
1638270000000|2021-11-30 11:00:00|885|884.6|885.4|885|885.4|885|885|884.6|6134
1638270010000|2021-11-30 11:00:10|885.6|885.2|885.8|885.4|885.8|885.6|885.6|885.2|2851
1638270040000|2021-11-30 11:00:40|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885|723
1638270060000|2021-11-30 11:01:00|885.8|885.4|886|885.6|886|885.8|885.8|885.4|9015
1638270070000|2021-11-30 11:01:10|886.2|885.8|886.2|886|886.4|886|886.2|885.8|20396
1638270080000|2021-11-30 11:01:20|886|885.8|886|885.6|886|885.8|886|885.6|3567
1638270090000|2021-11-30 11:01:30|885.8|885.4|885.6|885.2|886|885.4|885.6|885.2|2974
1638270110000|2021-11-30 11:01:50|885.8|885.4|886|885.6|886|885.6|885.8|885.4|244
1638270120000|2021-11-30 11:02:00|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|606
1638270130000|2021-11-30 11:02:10||885.6||885.6||885.6||885.6|0
1638270140000|2021-11-30 11:02:20|885.6|885.4|885.2|884.8|885.8|885.4|885.2|884.8|6828
1638270150000|2021-11-30 11:02:30|885.4|885|885.6|885.2|885.6|885.4|885.4|885|3307
1638270160000|2021-11-30 11:02:40||885.4||885.4||885.4||885.2|0
1638270170000|2021-11-30 11:02:50|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|150
1638270180000|2021-11-30 11:03:00||885.6||885.6||885.6||885.6|0
1638270190000|2021-11-30 11:03:10|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|0
1638270200000|2021-11-30 11:03:20|885.4|885|885.4|885|885.4|885|885.4|885|0
1638270210000|2021-11-30 11:03:30||885.2||885||885.2||885|1654
1638270220000|2021-11-30 11:03:40|885.2|884.8|885.2|884.8|885.4|884.8|884.8|884.4|5731
1638270230000|2021-11-30 11:03:50|885|884.6|885.2|884.8|885.2|884.8|885|884.6|0
1638270240000|2021-11-30 11:04:00|885|884.6|885.2|884.8|885.2|884.8|885|884.6|2641
1638270250000|2021-11-30 11:04:10|885|884.6|884.8|884.6|885|884.6|884.8|884.4|5267
1638270260000|2021-11-30 11:04:20|884.6|884.4|884.6|884.2|884.6|884.4|884.4|884|2110
1638270270000|2021-11-30 11:04:30|884.8|884.4|885.2|884.8|885.2|884.8|884.8|884.4|2920
1638270280000|2021-11-30 11:04:40|885.4|885|884.6|884.2|885.4|885|884.6|884.2|5055
1638270290000|2021-11-30 11:04:50|884.8|884.4|884.6|884.2|884.8|884.4|884.4|884|0
1638270300000|2021-11-30 11:05:00|884.4|884|884.6|884.2|884.6|884.2|884.4|884|0
1638270330000|2021-11-30 11:05:30|884.4|884|884.6|884.2|884.6|884.2|884.4|884|334
1638270340000|2021-11-30 11:05:40||884.4||884.4||884.4||884.4|192
1638270350000|2021-11-30 11:05:50|884.8|884.6|884.8|884.6|885|884.6|884.8|884.6|2195
1638270360000|2021-11-30 11:06:00|885|884.8|885|884.6|885|884.8|884.8|884.4|3595
1638270370000|2021-11-30 11:06:10|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.4|106
1638270380000|2021-11-30 11:06:20|884.6|884.2|884.2|883.8|884.6|884.2|884|883.8|4654
1638270390000|2021-11-30 11:06:30|884.4|884|884.6|884.2|884.6|884.4|884.4|883.8|2146
1638270410000|2021-11-30 11:06:50|884.4||884.6||884.6||884.4||0
1638270420000|2021-11-30 11:07:00|884.8|884.4|885|884.6|885|884.6|884.8|884.2|1959
1638270430000|2021-11-30 11:07:10|885.2|884.8|885.2|884.8|885.4|885|885.2|884.8|0
1638270460000|2021-11-30 11:07:40|885.4|885|885.6|885.2|885.6|885.4|885.4|884.8|8340
1638270470000|2021-11-30 11:07:50|885.4|885|885.4|885|885.6|885|885.4|885|0
1638270480000|2021-11-30 11:08:00|885.6|885.2|885.4|885|885.6|885.2|885.2|885|0
1638270490000|2021-11-30 11:08:10|885.2|884.8|885.2|884.8|885.4|884.8|885.2|884.8|4499
1638270500000|2021-11-30 11:08:20|885.4|885|885.4|885|885.4|885|885.2|885|311
1638270510000|2021-11-30 11:08:30|885.6|885.2|885.6|885.2|885.8|885.4|885.6|885|484
1638270520000|2021-11-30 11:08:40|885.4|885|885.4|885.2|885.6|885.2|885.4|885|0
1638270530000|2021-11-30 11:08:50||885||885||885.2||885|0
1638270550000|2021-11-30 11:09:10|885.2|885.2|885.4|885|885.6|885.4|885.2|885|7710
1638270560000|2021-11-30 11:09:20|885.6|885.2|885.4|885|885.6|885.2|885.4|885|0
1638270570000|2021-11-30 11:09:30|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1638270580000|2021-11-30 11:09:40|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.2|258
1638270590000|2021-11-30 11:09:50|886|885.6|885.8|885.4|886|885.6|885.8|885.4|0
1638270600000|2021-11-30 11:10:00|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885.2|0
1638270610000|2021-11-30 11:10:10|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|148
1638270620000|2021-11-30 11:10:20|886|885.6|886|885.6|886.2|886|886|885.6|1047
1638270630000|2021-11-30 11:10:30|886.2|885.8|886.4|886|886.4|886|886|885.8|0
1638270640000|2021-11-30 11:10:40|886.2|885.8|886.2|885.8|886.4|886.2|886.2|885.8|8027
1638270650000|2021-11-30 11:10:50|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1638270660000|2021-11-30 11:11:00|886|886|886.4|886|886.4|886|886|885.8|0
1638270670000|2021-11-30 11:11:10|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|0
1638270680000|2021-11-30 11:11:20||886||886.2||886.2||886|0
1638270690000|2021-11-30 11:11:30|886.4|886.4|886.6|886.2|886.6|886.4|886.4|886|6102
1638270710000|2021-11-30 11:11:50|886.8|886.4|887|886.8|887|886.8|886.6|886.4|3037
1638270720000|2021-11-30 11:12:00|886.8|886.6|886.4|886.2|886.8|886.8|886.4|886.2|6239
1638270730000|2021-11-30 11:12:10|886.6|886.4|886.8|886.4|886.8|886.4|886.6|886.4|3
1638270750000|2021-11-30 11:12:30|886.4|886.2|887|886.6|887|886.8|886.4|886.2|13894
1638270780000|2021-11-30 11:13:00|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|200
1638270810000|2021-11-30 11:13:30|887|886.6|887|886.6|887|886.6|886.8|886.6|6925
1638270840000|2021-11-30 11:14:00|886.8|886.8|887|886.8|887|886.8|886.8|886.6|4511
1638270850000|2021-11-30 11:14:10|886.8|886.6|886.6|886.2|886.8|886.6|886.6|886.2|6463
1638270860000|2021-11-30 11:14:20|886.4||886.4||886.4||886.4||0
1638270870000|2021-11-30 11:14:30|886.2|886|886|885.8|886.4|886.2|886|885.8|1265
1638270880000|2021-11-30 11:14:40|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|1756
1638270890000|2021-11-30 11:14:50|885.6||885.6||885.6||885.6||0
1638270900000|2021-11-30 11:15:00|885.4|885.2|885.4|885|885.6|885.4|885.4|885|4284
1638270920000|2021-11-30 11:15:20||885.2||885||885.2||885|395
1638270930000|2021-11-30 11:15:30||885.2||885||885.2||885|0
1638270940000|2021-11-30 11:15:40|885.2|885.2|885.4|885|885.4|885.2|885.2|885|1600
1638270950000|2021-11-30 11:15:50|885.6|885.2|885.4|885|885.6|885.2|885.4|885|12
1638270960000|2021-11-30 11:16:00|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1638270970000|2021-11-30 11:16:10|885.4||885.4||885.4||885.4||1105
1638270980000|2021-11-30 11:16:20|885.6||885.6||885.6||885.6||247
1638270990000|2021-11-30 11:16:30|885.8|885.4|886.2|885.8|886.2|885.8|885.8|885.2|1366
1638271000000|2021-11-30 11:16:40|886||886||886||886||0
1638271010000|2021-11-30 11:16:50|885.8|885.6|886.2|886|886.4|886|885.8|885.6|1786
1638271020000|2021-11-30 11:17:00|886.4|886.2|886.4|886.2|886.6|886.2|886.4|886|366
1638271030000|2021-11-30 11:17:10|886.6|886.4|886.6|886.4|886.6|886.4|886.6|886.4|0
1638271040000|2021-11-30 11:17:20|886.8|886.6|886.6|886.4|886.8|886.6|886.6|886.4|4199
1638271050000|2021-11-30 11:17:30|886.4|886.2|887.2|886.8|887.2|886.8|886.4|886.2|11004
1638271060000|2021-11-30 11:17:40|887|886.6|887|886.6|887|886.6|886.8|886.6|3944
1638271080000|2021-11-30 11:18:00|886.8|886.4|886.4|886|886.8|886.4|886.4|886|5242
1638271090000|2021-11-30 11:18:10|886.2|885.8|886|885.6|886.2|885.8|886|885.6|640
1638271100000|2021-11-30 11:18:20||885.4||885.6||885.6||885.4|0
1638271110000|2021-11-30 11:18:30|885.8|885.4|885.8|885.4|886|885.6|885.6|885.4|4385
1638271120000|2021-11-30 11:18:40|886|885.6|885.8|885.6|886|885.6|885.8|885.4|454
1638271130000|2021-11-30 11:18:50|886|885.8|886|885.6|886|885.8|886|885.6|277
1638271140000|2021-11-30 11:19:00|886.2|885.8|886.2|885.8|886.4|886|886.2|885.6|7
1638271150000|2021-11-30 11:19:10|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1638271160000|2021-11-30 11:19:20|886.4|886|886.4|886|886.4|886|886.4|886|0
1638271170000|2021-11-30 11:19:30|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|2181
1638271180000|2021-11-30 11:19:40|886.4||886.4||886.4||886.4||0
1638271190000|2021-11-30 11:19:50|886.6||886.6||886.6||886.6||152
1638271210000|2021-11-30 11:20:10|886.8|886.4|887|886.6|887.2|886.8|886.6|886.4|5964
1638271220000|2021-11-30 11:20:20|886.8|886.4|886.8|886.4|886.8|886.4|886.6|886.4|6640
1638271230000|2021-11-30 11:20:30|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|1330
1638271270000|2021-11-30 11:21:10|886.8|886.4|886.8|886.6|886.8|886.6|886.8|886.4|2835
1638271280000|2021-11-30 11:21:20|886.6|886.4|886.6|886.2|886.8|886.4|886.4|886.2|4184
1638271290000|2021-11-30 11:21:30|886.8|886.4|886.8|886.6|886.8|886.6|886.8|886.4|319
1638271310000|2021-11-30 11:21:50|887|886.8|887.2|886.8|887.2|886.8|887|886.6|2074
1638271320000|2021-11-30 11:22:00|887||887||887||887||0
1638271330000|2021-11-30 11:22:10|887.2|886.6|886.6|886.2|887.2|886.6|886.6|886.2|8332
1638271340000|2021-11-30 11:22:20||886.4||886.2||886.4||886.2|183
1638271350000|2021-11-30 11:22:30|886.8|886.4|886.8|886.6|886.8|886.6|886.8|886.4|2555
1638271360000|2021-11-30 11:22:40|887|886.8|887.8|887.4|887.8|887.4|887|886.8|1734
1638271370000|2021-11-30 11:22:50|888|887.6|887.4|887|888|887.8|887.4|887|2882
1638271380000|2021-11-30 11:23:00|887.6|887.2|886.6|886.2|887.6|887.2|886.4|886.2|1216
1638271390000|2021-11-30 11:23:10||886.4||886.4||886.4||886.4|0
1638271400000|2021-11-30 11:23:20|886.8|886.6|887.2|886.8|887.2|886.8|886.8|886.6|471
1638271410000|2021-11-30 11:23:30|887.4|887|887|886.6|887.6|887.2|887|886.6|4963
1638271420000|2021-11-30 11:23:40|886.8|886.4|887|886.6|887.2|886.8|886.8|886.4|512
1638271430000|2021-11-30 11:23:50|887.2|886.8|887|886.6|887.4|887|887|886.6|1715
1638271440000|2021-11-30 11:24:00|887.2|886.8|887.4|887|887.4|887|887.2|886.8|265
1638271450000|2021-11-30 11:24:10|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|123
1638271460000|2021-11-30 11:24:20|887.4|887|887.4|887|887.4|887|887.4|887|1651
1638271470000|2021-11-30 11:24:30||887.2||887||887.2||887|0
1638271480000|2021-11-30 11:24:40|887.2|887.2|887.2|887|887.2|887.2|887.2|887|0
1638271490000|2021-11-30 11:24:50|887.4|887.2|887.6|887.2|887.6|887.2|887.2|887|1187
1638271500000|2021-11-30 11:25:00|887.4|887|887.4|887|887.4|887|887.2|887|0
1638271510000|2021-11-30 11:25:10||887.2||887||887.2||887|0
1638271520000|2021-11-30 11:25:20|887.6|887.2|887.4|887.2|887.6|887.4|887.4|887|326
1638271530000|2021-11-30 11:25:30|887.6|887.4|887.8|887.4|887.8|887.4|887.6|887.2|0
1638271540000|2021-11-30 11:25:40|888|887.6|888|887.6|888|887.6|887.8|887.6|0
1638271550000|2021-11-30 11:25:50|888.2|887.8|888.2|888|888.4|888|888.2|887.6|36460
1638271560000|2021-11-30 11:26:00|888.4|888.2|889|888.6|889|888.6|888.4|888|1834
1638271570000|2021-11-30 11:26:10|888.8||889||889||888.8||896
1638271580000|2021-11-30 11:26:20|888.8|888.4|889|888.6|889|888.8|888.6|888.4|3388
1638271590000|2021-11-30 11:26:30|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.4|4927
1638271600000|2021-11-30 11:26:40|889|888.6|889|888.6|889|888.8|889|888.4|5939
1638271610000|2021-11-30 11:26:50|888.8|888.4|888.8|888.4|889|888.8|888.6|888.4|9568
1638271620000|2021-11-30 11:27:00|888.6|888.2|888.6|888.2|888.8|888.4|888.4|888|2633
1638271630000|2021-11-30 11:27:10|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|206
1638271640000|2021-11-30 11:27:20|888.6|888.6|888.6|888.2|888.6|888.6|888.4|888|1596
1638271650000|2021-11-30 11:27:30|888.4|888|888.6|888.2|888.6|888.2|888.4|888|460
1638271660000|2021-11-30 11:27:40|888.4|888|888|887.6|888.6|888|888|887.6|3524
1638271670000|2021-11-30 11:27:50|887.8|887.4|888|887.4|888|887.6|887.8|887.4|1
1638271680000|2021-11-30 11:28:00|887.8|887.6|887.6|887|888|887.6|887.4|887|1243
1638271690000|2021-11-30 11:28:10|887.4|887.2|887.6|887.2|887.6|887.2|887.4|887|36
1638271700000|2021-11-30 11:28:20|887.4|887|887.4|887|887.4|887|887.4|887|0
1638271710000|2021-11-30 11:28:30|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887|361
1638271740000|2021-11-30 11:29:00|887.4|887|887.4|887|887.4|887|887.4|887|4421
1638271760000|2021-11-30 11:29:20|887.6|887.2|887.8|887.4|888|887.6|887.6|887.2|1770
1638271770000|2021-11-30 11:29:30||887.6||887.6||887.6||887.6|0
1638271780000|2021-11-30 11:29:40|888|887.8|888|887.6|888.2|887.8|887.8|887.6|80
1638271790000|2021-11-30 11:29:50|887.8|887.4|887.6|887.2|887.8|887.4|887.4|887|4711
1638271800000|2021-11-30 11:30:00|887.8|887.4|888.2|887.8|888.2|887.8|887.6|887.4|285
1638271810000|2021-11-30 11:30:10|888|887.6|888.2|887.8|888.2|887.8|888|887.6|0
1638271820000|2021-11-30 11:30:20|888|888|888.2|887.8|888.2|888|888|887.8|200
1638271830000|2021-11-30 11:30:30|888||888||888||888||0
1638271840000|2021-11-30 11:30:40|887.8|887.6|888.4|888|888.4|888|887.8|887.6|5317
1638271850000|2021-11-30 11:30:50|888.6||888.4||888.6||888.4||0
1638271860000|2021-11-30 11:31:00|888.2|887.8|888|887.6|888.2|887.8|888|887.6|1279
1638271870000|2021-11-30 11:31:10||887.8||887.8||887.8||887.8|0
1638271880000|2021-11-30 11:31:20||887.6||887.6||887.6||887.6|0
1638271890000|2021-11-30 11:31:30||887.8||887.6||887.8||887.6|0
1638271900000|2021-11-30 11:31:40|888.2|887.8|888|887.8|888.2|888|888|887.6|6812
1638271910000|2021-11-30 11:31:50|888.2||888.2||888.2||888.2||212
1638271920000|2021-11-30 11:32:00|888.4|888|888.6|888.2|888.6|888.2|888.2|888|2572
1638271930000|2021-11-30 11:32:10||888.4||888.2||888.4||888.2|0
1638271940000|2021-11-30 11:32:20|888.4|888|888.4|888|888.6|888|888.2|888|3704
1638271950000|2021-11-30 11:32:30|888.2|887.8|888|887.6|888.2|887.8|888|887.6|2180
1638271960000|2021-11-30 11:32:40|887.8|887.4|887.6|887.4|887.8|887.4|887.6|887.4|0
1638271970000|2021-11-30 11:32:50|887.8|887.2|887.4|887|887.8|887.2|887.4|887|206
1638271980000|2021-11-30 11:33:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|159
1638271990000|2021-11-30 11:33:10|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|0
1638272010000|2021-11-30 11:33:30|887.8|887.4|887.8|887.6|887.8|887.6|887.6|887.4|490
1638272020000|2021-11-30 11:33:40|888|887.8|888.4|888|888.4|888|888|887.8|152
1638272030000|2021-11-30 11:33:50||888.2||888.2||888.2||888.2|0
1638272040000|2021-11-30 11:34:00|888.2|888|887.8|887.4|888.2|888|887.8|887.4|5190
1638272050000|2021-11-30 11:34:10||887.6||887.4||887.6||887.4|0
1638272060000|2021-11-30 11:34:20|888|887.6|888|887.6|888|887.8|888|887.6|36
1638272070000|2021-11-30 11:34:30||887.8||887.6||887.8||887.6|1000
1638272090000|2021-11-30 11:34:50|888.2|887.8|888.2|888|888.2|888|888.2|887.8|249
1638272100000|2021-11-30 11:35:00|888|887.8|888.2|887.8|888.2|887.8|888|887.8|1219
1638272110000|2021-11-30 11:35:10||888||888||888||888|0
1638272120000|2021-11-30 11:35:20||887.8||887.8||887.8||887.8|0
1638272130000|2021-11-30 11:35:30||888||887.8||888||887.8|0
1638272140000|2021-11-30 11:35:40||888||888||888||888|0
1638272150000|2021-11-30 11:35:50|||||||||1337
1638272160000|2021-11-30 11:36:00|||||||||871
1638272170000|2021-11-30 11:36:10|888.4|888.2|888.4|888|888.4|888.2|888.4|888|284
1638272180000|2021-11-30 11:36:20|888.2|888.2|888.8|888.4|889|888.6|888.2|888|17516
1638272190000|2021-11-30 11:36:30|889|888.6|888|887.6|889|888.6|887.8|887.4|10668
1638272200000|2021-11-30 11:36:40|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|168
1638272210000|2021-11-30 11:36:50|888|887.6|887.8|887.4|888.2|887.8|887.8|887.4|0
1638272220000|2021-11-30 11:37:00|888|887.6|888.6|888.2|888.6|888.2|888|887.4|1891
1638272230000|2021-11-30 11:37:10|888.4|888|887.4|887|888.4|888|887.2|887|7785
1638272240000|2021-11-30 11:37:20|887.2|886.8|887|886.6|887.4|886.8|887|886.6|5826
1638272260000|2021-11-30 11:37:40|886.8|886.8|887|886.6|887|886.8|886.8|886.6|8803
1638272270000|2021-11-30 11:37:50|886.8|886.4|886.6|886.4|886.8|886.4|886.4|886.2|940
1638272280000|2021-11-30 11:38:00|886.4|886.2|886.6|886.2|886.8|886.6|886.4|886.2|17517
1638272300000|2021-11-30 11:38:20|886.4||886.4||886.4||886.4||276
1638272310000|2021-11-30 11:38:30|886.6|886.4|886.6|886.2|886.6|886.4|886.6|886.2|196
1638272340000|2021-11-30 11:39:00|886.4|886.4|886.4|886.2|886.4|886.4|886.4|886.2|3
1638272350000|2021-11-30 11:39:10|886.6|886.4|886.6|886.2|886.6|886.4|886.6|886.2|283
1638272360000|2021-11-30 11:39:20||886.4||886.2||886.4||886.2|4
1638272370000|2021-11-30 11:39:30||886.4||886.2||886.4||886.2|0
1638272380000|2021-11-30 11:39:40|886.8|886.4|887|886.8|887.2|886.8|886.8|886.2|658
1638272390000|2021-11-30 11:39:50|886.8|886.6|886.8|886.4|887|886.6|886.8|886.4|1176
1638272400000|2021-11-30 11:40:00|887|886.6|887|886.6|887|886.8|886.8|886.4|0
1638272410000|2021-11-30 11:40:10|886.8|886.4|886.8|886.4|887|886.4|886.8|886.4|0
1638272430000|2021-11-30 11:40:30|887|886.6|887|886.6|887|886.6|886.8|886.6|1270
1638272440000|2021-11-30 11:40:40|||||||||566
1638272460000|2021-11-30 11:41:00|886.8|886.4|887|886.8|887|886.8|886.8|886.4|221
1638272470000|2021-11-30 11:41:10||886.6||886.6||886.6||886.6|0
1638272480000|2021-11-30 11:41:20|887.2|886.8|887.2|887|887.2|887|887.2|886.8|302
1638272500000|2021-11-30 11:41:40|887.4|887.2|887.6|887.2|887.6|887.2|887.2|887|3573
1638272510000|2021-11-30 11:41:50|887.8|887.4|887.6|887.2|887.8|887.4|887.4|887.2|2196
1638272520000|2021-11-30 11:42:00|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1638272540000|2021-11-30 11:42:20||887.6||887.6||887.6||887.6|0
1638272560000|2021-11-30 11:42:40|888|887.8|888|887.8|888.2|888|888|887.8|5461
1638272570000|2021-11-30 11:42:50|888.2|887.6|887.8|887.4|888.2|887.6|887.8|887.4|10785
1638272580000|2021-11-30 11:43:00|888||887.8||888||887.8||0
1638272590000|2021-11-30 11:43:10|888|887.6|887.8|887.4|888|887.8|887.8|887.4|920
1638272600000|2021-11-30 11:43:20|888|887.6|887.8|887.4|888|887.6|887.8|887.4|0
1638272610000|2021-11-30 11:43:30|888|887.6|887.8|887.4|888|887.6|887.8|887.4|0
1638272620000|2021-11-30 11:43:40|887.6||887.6||887.8||887.6||0
1638272640000|2021-11-30 11:44:00|887.8|887.2|887.2|886.8|887.8|887.2|887.2|886.8|2245
1638272650000|2021-11-30 11:44:10|887.4|887|887.6|887.2|887.8|887.4|887.2|887|333
1638272660000|2021-11-30 11:44:20|887.8|887.4|887.8|887.6|887.8|887.6|887.6|887.2|1850
1638272670000|2021-11-30 11:44:30|888|887.4|888|887.6|888|887.6|887.8|887.4|29
1638272680000|2021-11-30 11:44:40|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1638272690000|2021-11-30 11:44:50||887.6||887.6||887.6||887.6|0
1638272700000|2021-11-30 11:45:00|888|887.8|888.2|887.8|888.2|888|888|887.6|10598
1638272710000|2021-11-30 11:45:10|888|887.6|888.2|887.8|888.2|887.8|888|887.6|0
1638272720000|2021-11-30 11:45:20||888||888||888||888|0
1638272730000|2021-11-30 11:45:30|888.4|888.2|888.4|888.2|888.4|888.2|888.4|888.2|8
1638272740000|2021-11-30 11:45:40|888.6|888.4|888.6|888.2|888.6|888.4|888.4|888.2|3509
1638272750000|2021-11-30 11:45:50|888.4|888|888.4|888.2|888.4|888.2|888.2|888|4530
1638272760000|2021-11-30 11:46:00|888.6|888|889|888.6|889|888.6|888.6|888|1340
1638272790000|2021-11-30 11:46:30|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|3
1638272800000|2021-11-30 11:46:40|888.6|888.6|888.6|888.2|888.6|888.6|888.6|888.2|1271
1638272810000|2021-11-30 11:46:50|888.8|888.4|889|888.6|889|888.6|888.8|888.4|4449
1638272830000|2021-11-30 11:47:10|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|0
1638272840000|2021-11-30 11:47:20|888.6|888.2|888|887.6|888.6|888.2|888|887.6|10636
1638272850000|2021-11-30 11:47:30|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.6|208
1638272860000|2021-11-30 11:47:40|888|887.6|888|887.6|888|887.6|888|887.6|2348
1638272870000|2021-11-30 11:47:50|887.8|887.8|887.8|887.6|887.8|887.8|887.8|887.4|0
1638272880000|2021-11-30 11:48:00||887.4||887.6||887.6||887.4|0
1638272890000|2021-11-30 11:48:10|888|887.8|888.4|888.2|888.4|888.2|888|887.8|660
1638272900000|2021-11-30 11:48:20|888.6|888.4|888.6|888.2|888.8|888.4|888.6|888.2|1706
1638272920000|2021-11-30 11:48:40|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.2|28
1638272950000|2021-11-30 11:49:10|888.6|888.2|888.2|887.8|888.8|888.2|888.2|887.8|10275
1638272960000|2021-11-30 11:49:20|888.4|888|888.4|888|888.6|888.2|888.4|888|706
1638272970000|2021-11-30 11:49:30||888.2||888||888.2||888|0
1638272990000|2021-11-30 11:49:50|888.2|887.8|888.4|888|888.4|888|888|887.6|4961
1638273000000|2021-11-30 11:50:00|888.2|887.8|888.6|888.2|888.6|888.4|888.2|887.8|1529
1638273010000|2021-11-30 11:50:10|888.4|888|888.4|888|888.6|888.2|888.4|888|5000
1638273020000|2021-11-30 11:50:20|888.2|887.8|888.4|888|888.4|888|888.2|887.8|0
1638273030000|2021-11-30 11:50:30|888.6|888.2|889|888.6|889|888.6|888.6|888.2|8763
1638273040000|2021-11-30 11:50:40|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|4147
1638273050000|2021-11-30 11:50:50|889|888.6|889.2|888.8|889.2|888.8|889|888.6|0
1638273060000|2021-11-30 11:51:00|889|888.6|889.4|889.2|889.6|889.2|889|888.6|149
1638273070000|2021-11-30 11:51:10|889.6|889.4|889.6|889.2|890|889.6|889.4|889.2|214
1638273080000|2021-11-30 11:51:20||889.4||889.4||889.4||889.2|0
1638273090000|2021-11-30 11:51:30||889.2||889.2||889.2||889.2|1179
1638273110000|2021-11-30 11:51:50||889.4||889.4||889.4||889.4|0
1638273120000|2021-11-30 11:52:00|889.4|889.2|889.2|889|889.6|889.2|889.2|888.8|9593
1638273130000|2021-11-30 11:52:10|889.4||889.4||889.4||889.4||0
1638273140000|2021-11-30 11:52:20|889.2||889.2||889.4||889.2||402
1638273150000|2021-11-30 11:52:30|889.4||889.2||889.4||889.2||0
1638273160000|2021-11-30 11:52:40|889.4||889.2||889.4||889.2||0
1638273180000|2021-11-30 11:53:00|889.4|889.2|889.6|889.4|889.6|889.4|889.2|889|442
1638273200000|2021-11-30 11:53:20|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|1463
1638273210000|2021-11-30 11:53:30|889.8|889.4|890|889.6|890|889.8|889.8|889.4|5345
1638273220000|2021-11-30 11:53:40|889.8|889.4|889.4|889.2|889.8|889.4|889.4|889.2|3349
1638273230000|2021-11-30 11:53:50||889||889||889||889|3
1638273240000|2021-11-30 11:54:00|889.6|889.2|889.4|889|889.6|889.2|889.4|889|213
1638273250000|2021-11-30 11:54:10|889.2|888.8|889|888.6|889.2|888.8|889|888.6|0
1638273260000|2021-11-30 11:54:20|889.2|888.8|889.2|888.8|889.4|889|889|888.8|0
1638273270000|2021-11-30 11:54:30|889.4|889|889.6|889.2|889.8|889.4|889.2|889|1434
1638273280000|2021-11-30 11:54:40|889.8|889.4|890|889.6|890|889.6|889.8|889.4|152
1638273290000|2021-11-30 11:54:50||889.8||889.8||889.8||889.8|249
1638273300000|2021-11-30 11:55:00||889.6||889.6||889.6||889.6|0
1638273310000|2021-11-30 11:55:10|890.2|889.8|890.4|890|890.4|890|890.2|889.6|5539
1638273320000|2021-11-30 11:55:20|890.2|889.8|890.4|890|890.4|890.2|890.2|889.8|0
1638273330000|2021-11-30 11:55:30|890.6|890.2|890.4|890.2|890.8|890.4|890.4|890.2|0
1638273340000|2021-11-30 11:55:40|890.6||890.6||890.6||890.6||0
1638273350000|2021-11-30 11:55:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638273360000|2021-11-30 11:56:00|890.6|890.2|890.6|890.2|890.8|890.4|890.4|890.2|4216
1638273370000|2021-11-30 11:56:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.2|460
1638273380000|2021-11-30 11:56:20||890.2||890.4||890.4||890.2|0
1638273390000|2021-11-30 11:56:30|890.6|890.2|890.6|890.2|890.8|890.6|890.6|890.2|6135
1638273400000|2021-11-30 11:56:40|890.8|890.4|890.8|890.4|890.8|890.4|890.4|890.2|913
1638273410000|2021-11-30 11:56:50|||||||||600
1638273420000|2021-11-30 11:57:00|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|3219
1638273430000|2021-11-30 11:57:10|890.6|890.6|890.4|890.2|890.8|890.6|890.4|890.2|5451
1638273450000|2021-11-30 11:57:30|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.2|264
1638273460000|2021-11-30 11:57:40|890.6|890.2|889.8|889.4|890.8|890.2|889.8|889.4|4230
1638273470000|2021-11-30 11:57:50|890|889.6|889.8|889.6|890|889.6|889.8|889.4|8417
1638273480000|2021-11-30 11:58:00|890|889.8|890.4|890|890.6|890.2|890|889.8|10422
1638273490000|2021-11-30 11:58:10|890.6|890.2|890.6|890.4|890.6|890.4|890.4|890|202
1638273500000|2021-11-30 11:58:20|890.8|890.2|890.6|890.2|890.8|890.6|890.6|890.2|10000
1638273510000|2021-11-30 11:58:30|890.8|890.4|890.8|890.4|891.2|890.8|890.6|890.2|20966
1638273550000|2021-11-30 11:59:10|890.6||890.8||890.8||890.6||339
1638273560000|2021-11-30 11:59:20|890.6|890.2|890.4|890|890.6|890.4|890.4|890|10643
1638273570000|2021-11-30 11:59:30|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1638273580000|2021-11-30 11:59:40|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1638273590000|2021-11-30 11:59:50|890.8|890|890.4|890|890.8|890|890.4|890|3
1638273600000|2021-11-30 12:00:00||890.2||890||890.2||890|1693
1638273620000|2021-11-30 12:00:20||890.2||890.2||890.2||890|514
1638273630000|2021-11-30 12:00:30|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|8
1638273640000|2021-11-30 12:00:40|890.4||890.4||890.4||890.4||208
1638273650000|2021-11-30 12:00:50|890.6||890.6||890.6||890.6||5
1638273670000|2021-11-30 12:01:10|890.8|890.4|891.2|890.8|891.2|890.8|890.8|890.2|5596
1638273680000|2021-11-30 12:01:20|891.4|891|891.4|891|891.4|891.2|891.4|891|2053
1638273690000|2021-11-30 12:01:30|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|684
1638273710000|2021-11-30 12:01:50|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.2|0
1638273740000|2021-11-30 12:02:20|892|891.6|892|891.8|892.2|891.8|892|891.4|539
1638273750000|2021-11-30 12:02:30|892.2|891.6|892.2|891.8|892.2|891.8|892.2|891.6|157
1638273760000|2021-11-30 12:02:40|892||892.2||892.2||892||30
1638273770000|2021-11-30 12:02:50|892|892|892|891.6|892.2|892|891.8|891.4|20809
1638273780000|2021-11-30 12:03:00|891.8|891.4|892.2|891.8|892.2|891.8|891.8|891.4|0
1638273800000|2021-11-30 12:03:20|892.4|892|892.8|892.4|892.8|892.4|892.4|892|5207
1638273830000|2021-11-30 12:03:50||892.6||892.4||892.6||892.4|12022
1638273840000|2021-11-30 12:04:00|892.6|892.2|892.8|892.4|892.8|892.4|892.4|892|2766
1638273850000|2021-11-30 12:04:10||892.6||892.4||892.6||892.4|1203
1638273860000|2021-11-30 12:04:20|892.6|892.2|892.6|892.2|892.8|892.2|892.6|892.2|0
1638273870000|2021-11-30 12:04:30|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|0
1638273880000|2021-11-30 12:04:40|892.6|892.2|892.6|892.2|892.8|892.2|892.2|892|22259
1638273890000|2021-11-30 12:04:50|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|1120
1638273900000|2021-11-30 12:05:00||892.6||892.6||892.6||892.6|130
1638273910000|2021-11-30 12:05:10|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|2450
1638273930000|2021-11-30 12:05:30|893|892.6|893.4|893|893.4|893.2|893|892.4|28342
1638273940000|2021-11-30 12:05:40||893.2||893.2||893.2||893.2|0
1638273950000|2021-11-30 12:05:50|893.2|893|892.8|892.4|893.2|893|892.8|892.4|12173
1638273960000|2021-11-30 12:06:00|893|892.6|893.2|892.6|893.2|892.8|893|892.6|1
1638273970000|2021-11-30 12:06:10|893|892.8|892.8|892.4|893|892.8|892.6|892.2|1353
1638273980000|2021-11-30 12:06:20|893|892.6|893|892.6|893|892.6|893|892.6|660
1638274020000|2021-11-30 12:07:00|893.2|892.8|892.8|892.4|893.2|893|892.6|892.2|23474
1638274030000|2021-11-30 12:07:10|892.6|892.2|892.6|892.2|892.6|892.4|892.4|892|1864
1638274040000|2021-11-30 12:07:20|892.8|892.4|893|892.4|893|892.6|892.8|892.4|1164
1638274050000|2021-11-30 12:07:30|892.8|892.6|893|892.6|893|892.6|892.8|892.4|0
1638274060000|2021-11-30 12:07:40|893.2|892.8|893|892.8|893.4|893|893|892.8|5986
1638274070000|2021-11-30 12:07:50|||||||||1197
1638274080000|2021-11-30 12:08:00|893.2|893|893.4|893|893.4|893|893|893|2535
1638274110000|2021-11-30 12:08:30|||||||||2596
1638274120000|2021-11-30 12:08:40|893.2|892.8|892.6|892.2|893.2|892.8|892.6|892.2|2202
1638274130000|2021-11-30 12:08:50|892.8|892.4|892.8|892.4|893|892.6|892.8|892.4|705
1638274140000|2021-11-30 12:09:00|892.6|892.2|892.4|892|892.6|892.2|892.4|892|3
1638274180000|2021-11-30 12:09:40|892.2|892.2|892.4|892.2|892.6|892.2|892.2|892|3249
1638274190000|2021-11-30 12:09:50||892||892||892||892|0
1638274200000|2021-11-30 12:10:00|892.2||892.4||892.4||892.2||1540
1638274210000|2021-11-30 12:10:10|892.2|891.8|891.8|891.4|892.4|891.8|891.8|891.4|7536
1638274220000|2021-11-30 12:10:20||891.6||891.6||891.6||891.6|0
1638274230000|2021-11-30 12:10:30|||||||||57
1638274240000|2021-11-30 12:10:40|892|891.8|892.4|892|892.4|892|891.8|891.8|3352
1638274270000|2021-11-30 12:11:10|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|0
1638274280000|2021-11-30 12:11:20|892.4|892|892.6|892.2|892.6|892.2|892.2|892|30923
1638274290000|2021-11-30 12:11:30|892.4||892.4||892.4||892.4||0
1638274310000|2021-11-30 12:11:50|892.6|892.4|893|892.6|893|892.6|892.6|892.2|3592
1638274340000|2021-11-30 12:12:20|892.8|892.4|892.6|892.4|893|892.4|892.6|892.4|781
1638274350000|2021-11-30 12:12:30|892.8|892.6|893|892.6|893|892.8|892.8|892.4|203
1638274370000|2021-11-30 12:12:50|892.8|892.4|893|892.6|893|892.6|892.8|892.4|0
1638274380000|2021-11-30 12:13:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|889
1638274390000|2021-11-30 12:13:10|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|2044
1638274400000|2021-11-30 12:13:20|893.4|893|893.4|893|893.4|893|893.2|892.8|0
1638274410000|2021-11-30 12:13:30|893.2|892.8|893|892.6|893.2|892.8|893|892.6|5332
1638274420000|2021-11-30 12:13:40||892.8||892.8||892.8||892.8|0
1638274430000|2021-11-30 12:13:50||892.6||892.6||892.8||892.6|0
1638274450000|2021-11-30 12:14:10|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|0
1638274470000|2021-11-30 12:14:30|892.6|892.4|892.4|892|892.6|892.4|892.2|891.8|2491
1638274480000|2021-11-30 12:14:40|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1638274510000|2021-11-30 12:15:10|892||892.2||892.2||892||417
1638274530000|2021-11-30 12:15:30|892||892.2||892.2||892||0
1638274560000|2021-11-30 12:16:00|892||892||892||892||0
1638274570000|2021-11-30 12:16:10|891.8|891.6|891.8|891.6|892|891.6|891.8|891.6|8985
1638274580000|2021-11-30 12:16:20|892|891.8|892|891.6|892|891.8|891.8|891.6|2035
1638274590000|2021-11-30 12:16:30|||||||||1200
1638274600000|2021-11-30 12:16:40|891.8|891.4|891.2|891|892|891.4|891.2|891|3355
1638274610000|2021-11-30 12:16:50||890.8||890.8||890.8||890.8|0
1638274630000|2021-11-30 12:17:10|891.4|891|891.6|891.2|891.6|891.2|891.4|891|3371
1638274640000|2021-11-30 12:17:20|891.8|891.4|892.4|892|892.4|892|891.8|891.4|373
1638274650000|2021-11-30 12:17:30|892.2|891.8|892|891.8|892.4|891.8|892|891.8|3437
1638274660000|2021-11-30 12:17:40||891.6||891.6||891.6||891.6|0
1638274670000|2021-11-30 12:17:50|892.2|891.8|892.2|891.8|892.4|892|892.2|891.8|154
1638274690000|2021-11-30 12:18:10|892|891.6|892|891.6|892|891.6|892|891.6|2779
1638274710000|2021-11-30 12:18:30||891.8||891.8||891.8||891.6|0
1638274720000|2021-11-30 12:18:40|891.8|891.6|891.6|891.2|891.8|891.6|891.6|891.2|5070
1638274730000|2021-11-30 12:18:50|891.4|891|891.6|891.2|891.6|891.2|891.4|891|0
1638274750000|2021-11-30 12:19:10|891.4|891|891.2|890.8|891.4|891|891|890.8|11892
1638274760000|2021-11-30 12:19:20|891|890.6|891|890.6|891|890.6|891|890.6|1726
1638274790000|2021-11-30 12:19:50||890.8||890.6||890.8||890.6|0
1638274800000|2021-11-30 12:20:00||890.8||890.6||890.8||890.6|0
1638274820000|2021-11-30 12:20:20||890.8||890.6||890.8||890.6|0
1638274830000|2021-11-30 12:20:30|891.2|890.8|891.2|890.8|891.2|891|891|890.6|2907
1638274840000|2021-11-30 12:20:40|||||||||209
1638274850000|2021-11-30 12:20:50|891.4|891|891.4|891|891.6|891.2|891.4|891|1045
1638274860000|2021-11-30 12:21:00|891.6|891.2|891.6|891.2|891.6|891.4|891.4|891.2|240
1638274880000|2021-11-30 12:21:20|891.4|891|891.4|891|891.6|891.2|891.2|891|6082
1638274890000|2021-11-30 12:21:30|891.6|891.2|891.4|891.2|891.8|891.4|891.4|891|740
1638274900000|2021-11-30 12:21:40|891.6|891|891.6|891.2|891.6|891.2|891.4|891|0
1638274920000|2021-11-30 12:22:00|891.8|891.4|892|891.6|892|891.8|891.8|891.2|1791
1638274930000|2021-11-30 12:22:10|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1638274940000|2021-11-30 12:22:20|892.4|892|892.2|891.8|892.4|892.2|892|891.8|1806
1638274950000|2021-11-30 12:22:30|892.4||892.4||892.4||892.4||0
1638274960000|2021-11-30 12:22:40|892.2|892|892.4|892|892.4|892.2|892.2|892|156
1638274970000|2021-11-30 12:22:50|892.2|891.8|891.8|891.4|892.2|891.8|891.8|891.4|11448
1638274980000|2021-11-30 12:23:00|892|891.6|892|891.6|892.2|891.6|891.8|891.4|494
1638274990000|2021-11-30 12:23:10|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1638275020000|2021-11-30 12:23:40|892|892|892|891.8|892|892|892|891.8|300
1638275040000|2021-11-30 12:24:00|892.2|892|892.6|892.2|892.6|892.2|892.2|892|3359
1638275050000|2021-11-30 12:24:10|892.8|892.4|893.4|893|893.4|893|892.6|892.2|2078
1638275060000|2021-11-30 12:24:20|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1638275080000|2021-11-30 12:24:40|893.8|893.4|893.6|893.2|893.8|893.6|893.4|893|2865
1638275090000|2021-11-30 12:24:50|893.4|893|893.4|893|893.4|893|893.4|893|0
1638275100000|2021-11-30 12:25:00|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|0
1638275110000|2021-11-30 12:25:10|893.4|893|893.4|893|893.6|893.2|893.4|893|1
1638275120000|2021-11-30 12:25:20|893.6|893.2|893.8|893.4|893.8|893.4|893.4|893|5852
1638275130000|2021-11-30 12:25:30|894|893.6|894|893.6|894.2|893.8|893.8|893.4|3257
1638275140000|2021-11-30 12:25:40|893.8||894||894||893.8||0
1638275150000|2021-11-30 12:25:50|893.8||893.8||893.8||893.8||130
1638275160000|2021-11-30 12:26:00|894|893.4|893.6|893.4|894|893.4|893.6|893.2|16618
1638275170000|2021-11-30 12:26:10|893.8|893.6|894|893.6|894|893.6|893.8|893.6|1369
1638275180000|2021-11-30 12:26:20|894.2|893.8|894|893.6|894.2|893.8|894|893.6|0
1638275200000|2021-11-30 12:26:40||893.8||893.6||893.8||893.6|25
1638275220000|2021-11-30 12:27:00|894.2|893.8|894.6|894.2|894.8|894.4|894.2|893.6|2129
1638275230000|2021-11-30 12:27:10|894.8|894.4|894.8|894.4|895|894.4|894.6|894.4|0
1638275240000|2021-11-30 12:27:20|894.6|894.2|894|893.6|894.6|894.2|894|893.6|5638
1638275250000|2021-11-30 12:27:30|894.2|893.4|893.8|893.4|894.2|893.4|893.8|893.4|52
1638275260000|2021-11-30 12:27:40|894|893.6|893.8|893.4|894|893.6|893.8|893.4|7442
1638275270000|2021-11-30 12:27:50|893.6|893.2|893.6|893|893.6|893.2|893.4|893|0
1638275280000|2021-11-30 12:28:00||893.2||893.2||893.2||893|5000
1638275290000|2021-11-30 12:28:10|893.4|893|893.4|893|893.4|893.2|893.4|893|0
1638275300000|2021-11-30 12:28:20|893.6||893.4||893.6||893.4||0
1638275310000|2021-11-30 12:28:30|893.2||893.4||893.4||893.2||0
1638275320000|2021-11-30 12:28:40|893.6|893.2|894|893.6|894|893.8|893.6|893|13124
1638275330000|2021-11-30 12:28:50|893.8|893.8|894|893.6|894.2|893.8|893.8|893.6|8605
1638275340000|2021-11-30 12:29:00|893.8|893.8|893.8|893.6|893.8|893.8|893.8|893.6|0
1638275350000|2021-11-30 12:29:10|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.2|4950
1638275360000|2021-11-30 12:29:20|893.8|893.6|894|893.6|894|893.6|893.8|893.4|229
1638275370000|2021-11-30 12:29:30|893.8|893.4|893.8|893.4|894|893.4|893.6|893.4|0
1638275380000|2021-11-30 12:29:40|893.6||893.8||894||893.6||0
1638275390000|2021-11-30 12:29:50|893.6||893.6||893.8||893.6||500
1638275400000|2021-11-30 12:30:00|893.4|893.2|893.4|893|893.4|893.2|893.4|893|1144
1638275420000|2021-11-30 12:30:20|893.2||893.2||893.4||893.2||301
1638275430000|2021-11-30 12:30:30|893.4||893.2||893.4||893.2||2
1638275440000|2021-11-30 12:30:40|893|892.8|893.2|892.8|893.2|892.8|892.8|892.6|12728
1638275450000|2021-11-30 12:30:50|893|892.6|892.8|892.4|893|892.6|892.8|892.4|0
1638275460000|2021-11-30 12:31:00|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|1256
1638275470000|2021-11-30 12:31:10|892.6|892.2|893.2|892.8|893.4|893|892.6|892.2|4504
1638275480000|2021-11-30 12:31:20|893|892.6|893|892.6|893|892.6|892.8|892.4|1433
1638275490000|2021-11-30 12:31:30|892.8|892.4|892.8|892.4|893|892.6|892.8|892.4|0
1638275500000|2021-11-30 12:31:40|893|892.2|892.4|892.2|893|892.2|892.4|892|0
1638275510000|2021-11-30 12:31:50|892.6||892.6||892.6||892.4||0
1638275520000|2021-11-30 12:32:00|892.4|892.4|892.6|892.2|892.6|892.4|892.4|892.2|0
1638275530000|2021-11-30 12:32:10|892.4|892|892|891.6|892.6|892|892|891.6|241
1638275540000|2021-11-30 12:32:20|891.8||892||892||891.8||0
1638275550000|2021-11-30 12:32:30|892.2|892|892.2|891.8|892.4|892|892.2|891.8|2967
1638275560000|2021-11-30 12:32:40|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1638275570000|2021-11-30 12:32:50|892|891.6|892|891.6|892.2|891.8|892|891.6|6423
1638275590000|2021-11-30 12:33:10|891.8||891.8||891.8||891.8||0
1638275600000|2021-11-30 12:33:20|892|891.8|892.2|891.8|892.4|891.8|892|891.8|1411
1638275610000|2021-11-30 12:33:30|892.4|892|892.2|891.8|892.4|892|892|891.8|0
1638275620000|2021-11-30 12:33:40|892.4|892|892.4|892|892.4|892|892.4|891.8|0
1638275630000|2021-11-30 12:33:50|892.2|891.8|892.4|892|892.4|892|892.2|891.8|0
1638275650000|2021-11-30 12:34:10|892.2|891.8|892|891.8|892.2|892|892|891.8|5534
1638275660000|2021-11-30 12:34:20|892.2|891.6|891.4|891|892.2|891.6|891.4|891|4077
1638275670000|2021-11-30 12:34:30|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1638275680000|2021-11-30 12:34:40|891.2|890.8|891.2|890.8|891.4|891|891.2|890.8|1500
1638275700000|2021-11-30 12:35:00|891.4|891|891.6|891.2|891.6|891.4|891.4|891|1118
1638275710000|2021-11-30 12:35:10|891.4|891|891.4|891|891.6|891|891.2|890.8|7454
1638275720000|2021-11-30 12:35:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|195
1638275730000|2021-11-30 12:35:30|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|8
1638275740000|2021-11-30 12:35:40|892|891.6|892.2|891.8|892.2|891.8|892|891.6|3492
1638275750000|2021-11-30 12:35:50|892||892.2||892.2||892||6071
1638275760000|2021-11-30 12:36:00|892|891.6|892|891.6|892|891.6|891.8|891.4|4217
1638275770000|2021-11-30 12:36:10|891.8|891.4|891.4|891|891.8|891.6|891.4|891|13004
1638275780000|2021-11-30 12:36:20|891.6|891.2|891.8|891.6|892|891.6|891.4|891.2|20267
1638275790000|2021-11-30 12:36:30|892|891.8|892.4|892|892.4|892|892|891.8|1773
1638275810000|2021-11-30 12:36:50|892.2|891.8|892|891.6|892.4|891.8|892|891.6|3082
1638275820000|2021-11-30 12:37:00|892.2|891.8|892.4|892|892.4|892|892.2|891.8|1956
1638275830000|2021-11-30 12:37:10|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|461
1638275840000|2021-11-30 12:37:20|892.4|892|892.2|891.8|892.4|892|892.2|891.8|0
1638275850000|2021-11-30 12:37:30|892|891.6|892|891.8|892|891.8|892|891.6|252
1638275860000|2021-11-30 12:37:40|892.2|892|892.6|892.2|892.8|892.6|892.2|892|2162
1638275870000|2021-11-30 12:37:50|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.2|7420
1638275880000|2021-11-30 12:38:00||892.6||892.6||892.6||892.6|0
1638275890000|2021-11-30 12:38:10|893|892.8|893.2|893|893.2|893|893|892.6|3284
1638275900000|2021-11-30 12:38:20|893.4|893.2|893.2|893|893.6|893.2|893.2|892.8|3337
1638275910000|2021-11-30 12:38:30|893.4|892.8|893.6|893.2|893.6|893.2|893.4|892.8|7248
1638275920000|2021-11-30 12:38:40|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1638275930000|2021-11-30 12:38:50|893|892.6|893|892.6|893|892.6|892.8|892.6|1320
1638275940000|2021-11-30 12:39:00|892.8|892.8|892.8|892.6|892.8|892.8|892.8|892.6|0
1638275950000|2021-11-30 12:39:10|892.6|892.4|893.2|893|893.4|893.2|892.6|892.4|24325
1638275960000|2021-11-30 12:39:20|893.4|892.8|893.4|893|893.4|893|893.2|892.8|0
1638275970000|2021-11-30 12:39:30|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1638275980000|2021-11-30 12:39:40|893.4|893|893.4|893|893.4|893.2|893|892.8|7293
1638275990000|2021-11-30 12:39:50|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|1500
1638276000000|2021-11-30 12:40:00|893||893.2||893.2||893||1092
1638276010000|2021-11-30 12:40:10|893.4|893|893.4|893|893.4|893.2|893.4|893|473
1638276020000|2021-11-30 12:40:20||893.2||893||893.2||893|994
1638276030000|2021-11-30 12:40:30|893.6|893.2|893.6|893.2|893.6|893.4|893.4|893.2|1187
1638276040000|2021-11-30 12:40:40|893.4|893.4|893.6|893.2|893.6|893.4|893.4|893.2|568
1638276050000|2021-11-30 12:40:50|893.4|893|893.4|892.8|893.4|893|893.2|892.8|5521
1638276060000|2021-11-30 12:41:00|893.2|892.6|892.8|892.6|893.4|892.6|892.8|892.4|1653
1638276070000|2021-11-30 12:41:10|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|1200
1638276080000|2021-11-30 12:41:20|892.4|892.4|892.2|891.8|892.4|892.4|892.2|891.8|4202
1638276090000|2021-11-30 12:41:30|892.4|892|892.4|892|892.4|892.2|892.4|891.8|2456
1638276100000|2021-11-30 12:41:40|892.2|891.8|892.4|892|892.4|892|892.2|891.8|0
1638276110000|2021-11-30 12:41:50||892.2||892||892.2||892|0
1638276120000|2021-11-30 12:42:00|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|263
1638276130000|2021-11-30 12:42:10|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1638276140000|2021-11-30 12:42:20||892||891.8||892||891.8|0
1638276150000|2021-11-30 12:42:30||892||891.8||892||891.8|0
1638276160000|2021-11-30 12:42:40|892|892|892.2|891.8|892.2|892|892|891.8|2706
1638276170000|2021-11-30 12:42:50||892||892||892||892|139
1638276180000|2021-11-30 12:43:00|892.4|891.8|892.2|891.8|892.4|892|892.2|891.8|2327
1638276190000|2021-11-30 12:43:10|892.4|892|892.2|892|892.4|892|892.2|892|0
1638276200000|2021-11-30 12:43:20|892.4|892.2|892.6|892.4|892.6|892.4|892.4|892.2|1537
1638276210000|2021-11-30 12:43:30|892.8|892.6|892.8|892.4|893.2|892.8|892.6|892.4|7732
1638276220000|2021-11-30 12:43:40|893|892.6|893|892.6|893|892.6|893|892.6|150
1638276230000|2021-11-30 12:43:50||892.8||892.8||892.8||892.8|0
1638276240000|2021-11-30 12:44:00||892.6||892.6||892.6||892.6|123
1638276260000|2021-11-30 12:44:20|892.8|892.8|892.6|892.2|893|892.8|892.6|892.2|6567
1638276270000|2021-11-30 12:44:30|892.4|892|892.4|892|892.4|892.2|892.4|892|697
1638276280000|2021-11-30 12:44:40|892.2|892.2|892.4|892|892.4|892.2|892.2|891.8|304
1638276290000|2021-11-30 12:44:50|892.2|891.8|892.2|891.8|892.4|891.8|892.2|891.8|0
1638276300000|2021-11-30 12:45:00|892.4|892|892.4|892|892.4|892.2|892.4|892|500
1638276310000|2021-11-30 12:45:10|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|1264
1638276320000|2021-11-30 12:45:20|892.4|892|892.4|892|892.4|892|892.4|892|0
1638276340000|2021-11-30 12:45:40||892.2||892||892.2||892|0
1638276350000|2021-11-30 12:45:50|892.2|891.8|892.2|891.8|892.2|891.8|892|891.8|9097
1638276370000|2021-11-30 12:46:10|892|891.6|891.6|891.2|892|891.6|891.6|891.2|8454
1638276380000|2021-11-30 12:46:20|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|511
1638276390000|2021-11-30 12:46:30|891.4|891|891.4|891|891.4|891.2|891.4|891|0
1638276400000|2021-11-30 12:46:40|891.2|890.8|891.2|891|891.2|891|891.2|890.8|0
1638276410000|2021-11-30 12:46:50|891|890.8|891|890.6|891|890.8|891|890.6|0
1638276420000|2021-11-30 12:47:00|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638276430000|2021-11-30 12:47:10|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|0
1638276440000|2021-11-30 12:47:20|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|1486
1638276450000|2021-11-30 12:47:30|890.8|890.4|890.8|890.6|890.8|890.6|890.8|890.4|6087
1638276470000|2021-11-30 12:47:50|891|890.8|891|890.6|891.2|890.8|890.6|890.4|4547
1638276480000|2021-11-30 12:48:00|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638276490000|2021-11-30 12:48:10|891|890.6|891|890.6|891|890.6|891|890.6|0
1638276500000|2021-11-30 12:48:20|890.8|890.8|890.8|890.6|890.8|890.8|890.8|890.6|950
1638276510000|2021-11-30 12:48:30|890.6|890.4|890.8|890.6|890.8|890.6|890.6|890.4|6595
1638276520000|2021-11-30 12:48:40||890.4||890.4||890.6||890.4|0
1638276530000|2021-11-30 12:48:50||890.6||890.6||890.6||890.6|0
1638276540000|2021-11-30 12:49:00|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.4|3391
1638276600000|2021-11-30 12:50:00||890.6||890.6||890.6||890.6|955
1638276610000|2021-11-30 12:50:10|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|753
1638276630000|2021-11-30 12:50:30||890.6||890.6||890.6||890.4|542
1638276640000|2021-11-30 12:50:40|891|890.8|891|890.8|891|890.8|891|890.8|5383
1638276660000|2021-11-30 12:51:00|890.8|890.6|890.8|890.4|891|890.6|890.6|890.4|9446
1638276670000|2021-11-30 12:51:10|891|890.6|891|890.8|891|890.8|891|890.6|2072
1638276680000|2021-11-30 12:51:20|||||||||294
1638276690000|2021-11-30 12:51:30||890.6||890.6||890.6||890.6|62
1638276710000|2021-11-30 12:51:50||890.8||890.6||890.8||890.6|0
1638276720000|2021-11-30 12:52:00|891.2|890.8|891.2|891|891.2|891|891.2|890.6|584
1638276730000|2021-11-30 12:52:10|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|3846
1638276740000|2021-11-30 12:52:20|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1638276750000|2021-11-30 12:52:30||891.6||891.6||891.6||891.6|0
1638276760000|2021-11-30 12:52:40|892|891.8|891.8|891.6|892|891.8|891.8|891.6|2065
1638276780000|2021-11-30 12:53:00|892|891.8|892|891.8|892.2|891.8|892|891.6|333
1638276790000|2021-11-30 12:53:10|||||||||129166
1638276810000|2021-11-30 12:53:30|||||||||951
1638276820000|2021-11-30 12:53:40|891.8|891.6|892|891.8|892.2|891.8|891.8|891.6|15849
1638276830000|2021-11-30 12:53:50||891.6||891.6||891.6||891.6|0
1638276840000|2021-11-30 12:54:00|892.2|891.8|892.2|891.8|892.4|892|892.2|891.8|371
1638276850000|2021-11-30 12:54:10|892|892|892.2|891.8|892.2|892|892|891.8|1793
1638276870000|2021-11-30 12:54:30|892|892|892|891.8|892.2|892|891.8|891.6|10414
1638276880000|2021-11-30 12:54:40|891.8|891.6|891.6|891.2|891.8|891.6|891.6|891.2|4580
1638276890000|2021-11-30 12:54:50||891.4||891.4||891.4||891.2|0
1638276900000|2021-11-30 12:55:00|891.4|891.2|891.8|891.4|891.8|891.4|891.4|891.2|22301
1638276910000|2021-11-30 12:55:10|891.6||891.6||891.6||891.6||0
1638276920000|2021-11-30 12:55:20|891.8|891.6|892.4|892|892.4|892|891.8|891.6|2065
1638276930000|2021-11-30 12:55:30|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|233
1638276940000|2021-11-30 12:55:40|892.6|892.4|892.6|892.2|892.8|892.4|892.6|892.2|266
1638276950000|2021-11-30 12:55:50|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|0
1638276960000|2021-11-30 12:56:00|893|892.6|892.6|892.4|893.2|892.8|892.6|892.4|3990
1638276970000|2021-11-30 12:56:10|892.4|892.2|892.8|892.4|892.8|892.4|892.4|892.2|4619
1638276980000|2021-11-30 12:56:20||892.6||892.6||892.6||892.4|0
1638277030000|2021-11-30 12:57:10|893|892.8|893|892.6|893|892.8|893|892.6|2739
1638277040000|2021-11-30 12:57:20|||||||||190
1638277050000|2021-11-30 12:57:30|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|6591
1638277060000|2021-11-30 12:57:40|893|892.6|892.8|892.4|893|892.6|892.6|892.2|3747
1638277080000|2021-11-30 12:58:00|893|892.6|892.8|892.6|893|892.6|892.8|892.4|2006
1638277090000|2021-11-30 12:58:10|893|892.8|893|892.6|893|892.8|892.8|892.6|383
1638277100000|2021-11-30 12:58:20|892.8||892.8||892.8||892.8||0
1638277110000|2021-11-30 12:58:30|893||893||893||892.8||0
1638277120000|2021-11-30 12:58:40|892.8|892.4|892.6|892.2|893|892.4|892.6|892.2|7321
1638277130000|2021-11-30 12:58:50|892.4|892|892.4|892|892.4|892|892.4|892|0
1638277140000|2021-11-30 12:59:00|892.6|892.2|892.6|892.4|892.8|892.4|892.6|892.2|2056
1638277150000|2021-11-30 12:59:10||892.2||892.2||892.4||892.2|0
1638277160000|2021-11-30 12:59:20||892.4||892.2||892.4||892.2|110
1638277170000|2021-11-30 12:59:30||892.4||892.4||892.4||892.2|1000
1638277180000|2021-11-30 12:59:40|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|925
1638277200000|2021-11-30 13:00:00|893|892.6|893|892.6|893|892.6|893|892.6|1580
1638277210000|2021-11-30 13:00:10|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|6345
1638277220000|2021-11-30 13:00:20|893|892.6|893|892.6|893|892.6|893|892.6|2713
1638277230000|2021-11-30 13:00:30|892.8|892.8|893|892.8|893|892.8|892.8|892.8|5781
1638277240000|2021-11-30 13:00:40|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|0
1638277250000|2021-11-30 13:00:50|893|892.4|892.6|892.4|893|892.4|892.6|892.4|1026
1638277270000|2021-11-30 13:01:10|892.4|892.2|892.4|892.2|892.6|892.2|892.4|892|1003
1638277280000|2021-11-30 13:01:20||892||892||892.2||892|0
1638277290000|2021-11-30 13:01:30|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892|1020
1638277300000|2021-11-30 13:01:40|892.8|892.4|892.8|892.6|893|892.6|892.8|892.2|65727
1638277310000|2021-11-30 13:01:50|892.6|892.4|892.2|892|892.6|892.4|892.2|892|237492
1638277320000|2021-11-30 13:02:00||891.8||891.8||891.8||891.8|0
1638277330000|2021-11-30 13:02:10|892.4|892|892.4|892|892.6|892.2|892.4|891.8|6394
1638277340000|2021-11-30 13:02:20|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892|1906
1638277350000|2021-11-30 13:02:30||892.4||892.2||892.4||892.2|0
1638277360000|2021-11-30 13:02:40|892.4|892|892.6|892.2|892.6|892.2|892.2|891.8|6410
1638277370000|2021-11-30 13:02:50|892.4|892|892.2|891.8|892.4|892|892.2|891.8|50
1638277380000|2021-11-30 13:03:00|892|891.6|892.2|891.8|892.2|891.8|891.8|891.6|1526
1638277390000|2021-11-30 13:03:10|892.4|892|892.4|892|892.4|892|892.4|892|0
1638277400000|2021-11-30 13:03:20|892.2|891.8|891.8|891.4|892.2|891.8|891.8|891.4|11068
1638277410000|2021-11-30 13:03:30|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|2521
1638277430000|2021-11-30 13:03:50||891.4||891.2||891.4||891.2|0
1638277440000|2021-11-30 13:04:00|891.8|891.4|892|891.6|892|891.8|891.8|891.2|5285
1638277450000|2021-11-30 13:04:10|892.2|891.8|892.2|892|892.2|892|892.2|891.8|1179
1638277460000|2021-11-30 13:04:20|892|891.8|891.8|891.4|892.2|892|891.8|891.4|10185
1638277470000|2021-11-30 13:04:30|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|0
1638277480000|2021-11-30 13:04:40|891.6|891.6|891.8|891.4|891.8|891.6|891.6|891.2|153
1638277500000|2021-11-30 13:05:00|891.6||891.8||891.8||891.6||0
1638277510000|2021-11-30 13:05:10|891.6|891.2|891.6|891.2|891.6|891.4|891.4|891.2|5556
1638277520000|2021-11-30 13:05:20|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|291
1638277530000|2021-11-30 13:05:30|891.6|891.2|891.6|891.2|891.8|891.4|891.6|891.2|589
1638277540000|2021-11-30 13:05:40|891.8|891.4|891.8|891.6|891.8|891.6|891.8|891.2|2059
1638277550000|2021-11-30 13:05:50||891.4||891.4||891.4||891.4|0
1638277560000|2021-11-30 13:06:00|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891.2|6465
1638277570000|2021-11-30 13:06:10|891.4|891|890.8|890.4|891.4|891|890.8|890.4|37049
1638277590000|2021-11-30 13:06:30|891|890.6|891|890.6|891|890.6|891|890.6|350
1638277620000|2021-11-30 13:07:00|890.8||890.8||890.8||890.8||0
1638277630000|2021-11-30 13:07:10|891|890.8|891.2|891|891.2|891|891|890.8|4688
1638277640000|2021-11-30 13:07:20|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|582
1638277650000|2021-11-30 13:07:30|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.2|0
1638277670000|2021-11-30 13:07:50|892|891.6|892.2|891.8|892.4|892|892|891.6|1849
1638277680000|2021-11-30 13:08:00|892.4|892|892.8|892.4|892.8|892.4|892.4|892|285
1638277690000|2021-11-30 13:08:10|892.6||892.8||892.8||892.6||0
1638277740000|2021-11-30 13:09:00|893|892.6|893.2|892.8|893.2|892.8|893|892.6|3084
1638277750000|2021-11-30 13:09:10|893||893||893||893||0
1638277760000|2021-11-30 13:09:20|893.2|893|893.4|893|893.4|893.2|893.2|892.8|737
1638277790000|2021-11-30 13:09:50||893.2||893.2||893.2||893.2|0
1638277800000|2021-11-30 13:10:00|893.2|893|893|892.8|893.2|893|893|892.8|21688
1638277810000|2021-11-30 13:10:10|893.2|893|893.4|893|893.4|893|893.2|893|173
1638277820000|2021-11-30 13:10:20|893.2|892.8|893.2|892.8|893.2|893|893.2|892.8|0
1638277830000|2021-11-30 13:10:30|893|892.6|892.8|892.4|893|892.6|892.8|892.4|1912
1638277840000|2021-11-30 13:10:40|893|892.6|892.8|892.6|893|892.8|892.8|892.4|1986
1638277870000|2021-11-30 13:11:10|892.6|892.4|892.4|892.2|892.8|892.4|892.4|892|218
1638277880000|2021-11-30 13:11:20|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|3537
1638277890000|2021-11-30 13:11:30|892.4|892.4|892.4|892.2|892.4|892.4|892.2|892|4229
1638277900000|2021-11-30 13:11:40|||||||||912
1638277920000|2021-11-30 13:12:00|892.6|892.4|892.4|892|892.6|892.4|892.2|892|3187
1638277930000|2021-11-30 13:12:10|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1638277940000|2021-11-30 13:12:20|892.8|892.4|892.8|892.4|892.8|892.6|892.6|892.4|258
1638277980000|2021-11-30 13:13:00|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892|5340
1638278000000|2021-11-30 13:13:20|||||||||1120
1638278010000|2021-11-30 13:13:30|||||||||213
1638278030000|2021-11-30 13:13:50|892.2|892|891.8|891.6|892.2|892|891.8|891.6|8764
1638278040000|2021-11-30 13:14:00|892|891.8|892|891.6|892.2|892|892|891.6|4530
1638278050000|2021-11-30 13:14:10|891.8|891.4|891.2|890.8|892|891.4|891.2|890.8|1154
1638278060000|2021-11-30 13:14:20|891.4|891|891.4|891|891.6|891.2|891.4|891|0
1638278070000|2021-11-30 13:14:30|891.6|891.2|891.6|891.4|891.6|891.4|891.4|891|0
1638278080000|2021-11-30 13:14:40||891.2||891.2||891.2||891.2|2568
1638278100000|2021-11-30 13:15:00|891.8|891.4|892|891.6|892|891.8|891.8|891.2|4874
1638278110000|2021-11-30 13:15:10|892.2|891.8|892.4|892|892.6|892.2|892.2|891.6|6569
1638278120000|2021-11-30 13:15:20|892.6|892.2|892.2|892|892.6|892.2|892.2|892|0
1638278130000|2021-11-30 13:15:30|892.4||892.4||892.4||892.4||0
1638278170000|2021-11-30 13:16:10|892.2|892.2|892.4|892|892.4|892.2|892.2|892|4286
1638278180000|2021-11-30 13:16:20|892.2||892.2||892.2||892.2||6543
1638278190000|2021-11-30 13:16:30|892.4||892.4||892.4||892.4||0
1638278200000|2021-11-30 13:16:40|892.6|892.2|892.6|892.2|892.8|892.4|892.4|892|6832
1638278220000|2021-11-30 13:17:00|892.8|892.4|893|892.6|893|892.8|892.6|892.2|13062
1638278230000|2021-11-30 13:17:10|893.2|892.8|893.2|892.8|893.2|892.8|893|892.6|3275
1638278240000|2021-11-30 13:17:20|893.4|893|893.4|893|893.4|893|893.2|892.8|372
1638278260000|2021-11-30 13:17:40|893.6|893.2|893.8|893.4|893.8|893.6|893.6|893|407
1638278280000|2021-11-30 13:18:00|893.6|893.2|893.6|893.2|893.8|893.4|893.4|893|19204
1638278290000|2021-11-30 13:18:10|893.8|893.4|893.6|893.4|893.8|893.6|893.6|893.2|6967
1638278300000|2021-11-30 13:18:20|893.8|893.6|893.8|893.6|894|893.8|893.8|893.4|4646
1638278310000|2021-11-30 13:18:30|894|893.4|893.8|893.4|894|893.4|893.8|893.4|228
1638278320000|2021-11-30 13:18:40|894|893.6|894.2|893.8|894.2|893.8|894|893.6|1285
1638278360000|2021-11-30 13:19:20|||||||||6915
1638278420000|2021-11-30 13:20:20|894|894|894.2|893.8|894.2|894|894|893.8|3028
1638278430000|2021-11-30 13:20:30|894|893.6|893.6|893.4|894|893.6|893.6|893.4|8067
1638278440000|2021-11-30 13:20:40|893.8|893.6|894|893.8|894|893.8|893.8|893.6|6778
1638278450000|2021-11-30 13:20:50|893.8|893.6|894|893.6|894|893.6|893.8|893.6|215
1638278460000|2021-11-30 13:21:00|893.8|893.4|893.2|893|893.8|893.4|893.2|893|4211
1638278480000|2021-11-30 13:21:20|893.4|893.2|893.8|893.4|894|893.6|893.4|893.2|2568
1638278490000|2021-11-30 13:21:30||893.6||893.6||893.6||893.6|0
1638278500000|2021-11-30 13:21:40|893.6|893.4|893.6|893.4|893.8|893.4|893.6|893.4|968
1638278510000|2021-11-30 13:21:50|893.8||893.8||893.8||893.6||237
1638278520000|2021-11-30 13:22:00|893.6|893.6|893.8|893.4|893.8|893.6|893.6|893.4|0
1638278530000|2021-11-30 13:22:10|893.6|893.2|893.4|893|893.6|893.2|893.4|893|11512
1638278540000|2021-11-30 13:22:20|893.2|892.8|893|892.6|893.2|892.8|892.8|892.6|2818
1638278550000|2021-11-30 13:22:30|892.8|892.8|893.2|892.8|893.2|892.8|892.8|892.6|1815
1638278560000|2021-11-30 13:22:40||893||893||893||892.8|1512
1638278570000|2021-11-30 13:22:50|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|3313
1638278580000|2021-11-30 13:23:00||893||893||893||893|0
1638278590000|2021-11-30 13:23:10||893.2||893||893.2||893|0
1638278600000|2021-11-30 13:23:20||893.2||893.2||893.2||893.2|0
1638278610000|2021-11-30 13:23:30|893.6|893.4|893.6|893.2|893.8|893.4|893.6|893.2|7344
1638278620000|2021-11-30 13:23:40||893.4||893.2||893.4||893.2|0
1638278640000|2021-11-30 13:24:00||893.4||893.4||893.4||893.4|769
1638278650000|2021-11-30 13:24:10|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|5175
1638278660000|2021-11-30 13:24:20|893.2|893|893|892.8|893.4|893.2|893|892.8|2389
1638278670000|2021-11-30 13:24:30|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|0
1638278680000|2021-11-30 13:24:40|892.6|892.4|892.4|892.2|892.8|892.4|892.4|892.2|2843
1638278690000|2021-11-30 13:24:50|892.2|892|892|891.6|892.2|892|892|891.6|1596
1638278700000|2021-11-30 13:25:00|891.8|891.8|892.6|892.2|892.6|892.4|891.8|891.8|8336
1638278710000|2021-11-30 13:25:10|892.4||892.4||892.6||892.4||0
1638278720000|2021-11-30 13:25:20|892.2|892|892.2|891.8|892.2|892|892.2|891.8|3
1638278730000|2021-11-30 13:25:30|892.4|892|892.6|892.2|892.6|892.2|892.4|891.8|515
1638278740000|2021-11-30 13:25:40||892.4||892.2||892.4||892.2|0
1638278750000|2021-11-30 13:25:50|892.4|892|892.4|892|892.4|892.2|892.4|892|14
1638278760000|2021-11-30 13:26:00||892.2||892.2||892.2||892.2|0
1638278780000|2021-11-30 13:26:20|||||||||4
1638278790000|2021-11-30 13:26:30|892.2|892|892.2|891.8|892.4|892|892.2|891.8|36
1638278800000|2021-11-30 13:26:40|892.4|892|892.6|892.2|892.6|892.4|892.4|892|3354
1638278820000|2021-11-30 13:27:00|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|1734
1638278830000|2021-11-30 13:27:10|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.2|1664
1638278840000|2021-11-30 13:27:20|892.6|892.2|893.2|892.8|893.2|892.8|892.6|892.2|181
1638278850000|2021-11-30 13:27:30|893|892.6|893|892.8|893.2|892.8|893|892.6|0
1638278880000|2021-11-30 13:28:00|893.2|893|893.4|893|893.4|893|893.2|892.8|5679
1638278890000|2021-11-30 13:28:10|893.2|892.8|893.6|893.2|893.6|893.2|893.2|892.8|0
1638278900000|2021-11-30 13:28:20|893.4|893|893.4|893|893.6|893.2|893.2|893|2827
1638278910000|2021-11-30 13:28:30|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|0
1638278920000|2021-11-30 13:28:40|893.4|893|893.2|893|893.4|893|893.2|893|450
1638278930000|2021-11-30 13:28:50|893.4||893.2||893.4||893.2||0
1638278940000|2021-11-30 13:29:00|893.4||893.2||893.4||893.2||0
1638278950000|2021-11-30 13:29:10|893|892.8|893|892.6|893|892.8|892.8|892.4|9993
1638278960000|2021-11-30 13:29:20|892.8|892.4|892.8|892.4|892.8|892.6|892.6|892.2|3361
1638278970000|2021-11-30 13:29:30|893|892.6|893.2|892.8|893.2|893|893|892.6|6644
1638278980000|2021-11-30 13:29:40|893|893|893.2|893|893.2|893|893|892.6|0
1638279000000|2021-11-30 13:30:00|893|892.8|892.8|892.4|893|892.8|892.8|892.4|2981
1638279010000|2021-11-30 13:30:10||892.6||892.4||892.6||892.4|0
1638279020000|2021-11-30 13:30:20||892.6||892.4||892.6||892.4|2496
1638279030000|2021-11-30 13:30:30|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.2|4109
1638279040000|2021-11-30 13:30:40|892.2|892|891.8|891.4|892.2|892|891.6|891.4|4899
1638279050000|2021-11-30 13:30:50|892|891.6|892.2|891.8|892.4|892|892|891.4|638
1638279060000|2021-11-30 13:31:00|892.4|892|891.8|891.4|892.4|892|891.4|891.2|1010
1638279070000|2021-11-30 13:31:10|892|891.6|891.8|891.4|892|891.6|891.6|891.4|0
1638279080000|2021-11-30 13:31:20|891.6|891.6|892|891.6|892.2|891.8|891.6|891.6|2292
1638279090000|2021-11-30 13:31:30|891.8|891.4|892|891.6|892|891.8|891.8|891.4|586
1638279100000|2021-11-30 13:31:40|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|0
1638279110000|2021-11-30 13:31:50|891.6|891.2|891.4|891|891.8|891.2|891.2|891|7123
1638279120000|2021-11-30 13:32:00|891.2|891.2|891.6|891.2|891.6|891.2|891.2|891|4043
1638279130000|2021-11-30 13:32:10|891.4||891.6||891.6||891.4||0
1638279140000|2021-11-30 13:32:20|891.4|891|891.4|891|891.4|891|891.2|891|4792
1638279150000|2021-11-30 13:32:30||891.2||891.2||891.2||891.2|0
1638279160000|2021-11-30 13:32:40|891.2|891|891|890.6|891.2|891|890.8|890.6|1472
1638279180000|2021-11-30 13:33:00|890.8|890.4|891|890.6|891|890.8|890.8|890.4|2716
1638279190000|2021-11-30 13:33:10|890.8|890.4|890.8|890.4|891|890.4|890.8|890.4|6
1638279200000|2021-11-30 13:33:20|891|890.6|891.2|890.8|891.4|891|891|890.6|5758
1638279210000|2021-11-30 13:33:30|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1638279220000|2021-11-30 13:33:40|891|890.6|890.8|890.4|891|890.8|890.8|890.4|2454
1638279230000|2021-11-30 13:33:50|891|890.6|891.2|890.8|891.2|890.8|891|890.6|1498
1638279240000|2021-11-30 13:34:00|891.4|891|891.4|891|891.4|891.2|891.2|891|1414
1638279250000|2021-11-30 13:34:10|891.2|891.2|891.6|891.4|891.6|891.4|891.2|891.2|4538
1638279260000|2021-11-30 13:34:20|||||||||885
1638279290000|2021-11-30 13:34:50|891.8|891.6|892.2|892|892.2|892|891.8|891.6|496
1638279300000|2021-11-30 13:35:00|892.4|892.2|892.4|892|892.6|892.2|892.4|892|1915
1638279310000|2021-11-30 13:35:10|892.6|892.2|892.6|892.4|892.6|892.4|892.6|892.2|162
1638279320000|2021-11-30 13:35:20|892.4|892.2|892.6|892.2|892.6|892.4|892.4|892.2|602
1638279330000|2021-11-30 13:35:30||892.4||892.2||892.4||892.2|0
1638279340000|2021-11-30 13:35:40||892.4||892.2||892.4||892.2|0
1638279350000|2021-11-30 13:35:50|892.4|892.4|892.4|892|892.4|892.4|892.2|892|14742
1638279360000|2021-11-30 13:36:00|892.2|891.8|892|891.6|892.2|891.8|892|891.6|3082
1638279370000|2021-11-30 13:36:10|892.2|891.8|892.4|892|892.4|892.2|892.2|891.6|7724
1638279380000|2021-11-30 13:36:20||892.2||892||892.2||892|0
1638279390000|2021-11-30 13:36:30|892.2|891.8|892|891.6|892.4|892|892|891.6|0
1638279400000|2021-11-30 13:36:40|891.8|891.8|892|891.8|892|891.8|891.8|891.6|50
1638279410000|2021-11-30 13:36:50|892.2|892|892|891.8|892.2|892|892|891.8|591
1638279430000|2021-11-30 13:37:10|892.2|892|892.2|891.8|892.2|892|892.2|891.8|1696
1638279470000|2021-11-30 13:37:50||892||891.8||892||891.8|0
1638279490000|2021-11-30 13:38:10|892.4|892|892.4|892.2|892.4|892.2|892.4|891.8|1921
1638279500000|2021-11-30 13:38:20|||||||||10
1638279510000|2021-11-30 13:38:30|||||||||909
1638279520000|2021-11-30 13:38:40|892.2|892|892.4|892|892.6|892.2|892.2|891.8|3189
1638279550000|2021-11-30 13:39:10|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|2618
1638279570000|2021-11-30 13:39:30|892.8|892.4|893|892.8|893|892.8|892.8|892.4|2826
1638279580000|2021-11-30 13:39:40|893.2|893|893.4|893|893.4|893|893.2|892.8|305
1638279590000|2021-11-30 13:39:50|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|2171
1638279600000|2021-11-30 13:40:00||893.4||893.2||893.4||893.2|132783
1638279610000|2021-11-30 13:40:10||893.4||893.4||893.4||893.2|0
1638279620000|2021-11-30 13:40:20|893.8|893.6|894|893.6|894|893.6|893.8|893.4|4019
1638279630000|2021-11-30 13:40:30|894.2|893.8|894|893.8|894.2|893.8|894|893.8|0
1638279640000|2021-11-30 13:40:40|894.2||894.2||894.2||894.2||133
1638279650000|2021-11-30 13:40:50||894||894||894||894|123
1638279660000|2021-11-30 13:41:00|894|893.8|894.2|893.8|894.2|894|894|893.8|9517
1638279680000|2021-11-30 13:41:20||894||894||894||894|9230
1638279690000|2021-11-30 13:41:30|894|893.8|893.8|893.6|894.2|893.8|893.8|893.6|7805
1638279710000|2021-11-30 13:41:50|893.6|893.4|893.6|893.2|893.8|893.6|893.6|893.2|955
1638279720000|2021-11-30 13:42:00|893.8|893.4|893.4|893.2|893.8|893.6|893.4|893.2|3558
1638279740000|2021-11-30 13:42:20|893.6||893.4||893.6||893.4||2596
1638279750000|2021-11-30 13:42:30|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|109
1638279760000|2021-11-30 13:42:40|893.6|893.2|893|892.6|893.8|893.2|893|892.6|14184
1638279770000|2021-11-30 13:42:50|893.2|892.8|893.2|893|893.2|893|893.2|892.8|3
1638279780000|2021-11-30 13:43:00|893.4|893.2|893.6|893.2|893.6|893.4|893.4|893.2|1683
1638279790000|2021-11-30 13:43:10|893.4|893|893.2|892.8|893.4|893|893.2|892.8|7209
1638279810000|2021-11-30 13:43:30|893||893.2||893.2||893||0
1638279830000|2021-11-30 13:43:50|||||||||62
1638279850000|2021-11-30 13:44:10|893.4|893|893.6|893.4|893.8|893.4|893.4|893|2461
1638279860000|2021-11-30 13:44:20|893.8|893.6|894|893.8|894.2|893.8|893.8|893.6|3954
1638279870000|2021-11-30 13:44:30|||||||||392
1638279880000|2021-11-30 13:44:40|894.2|894|894.4|894|894.4|894|894.2|894|1797
1638279900000|2021-11-30 13:45:00|894.6|894.2|894.8|894.6|894.8|894.6|894.6|894|4003
1638279910000|2021-11-30 13:45:10|894.6|894.4|894.8|894.4|894.8|894.4|894.6|894.2|0
1638279920000|2021-11-30 13:45:20|894.6|894.2|894.2|894|894.6|894.2|894.2|894|12955
1638279930000|2021-11-30 13:45:30|894.4|893.8|893.6|893.2|894.4|894|893.6|893.2|296
1638279950000|2021-11-30 13:45:50|893.4|893|893.4|893|893.4|893|893.4|893|392
1638279960000|2021-11-30 13:46:00|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1638279980000|2021-11-30 13:46:20|893.8|893.4|893.4|893|894|893.6|893.2|893|48850
1638279990000|2021-11-30 13:46:30|893.6|893.2|893.8|893.6|893.8|893.6|893.4|893|6654
1638280000000|2021-11-30 13:46:40|894|893.4|894.2|893.8|894.2|893.8|893.8|893.4|1437
1638280010000|2021-11-30 13:46:50|894|893.6|894.2|893.8|894.2|893.8|894|893.6|0
1638280020000|2021-11-30 13:47:00|894|893.6|894|893.6|894|893.6|893.8|893.4|2791
1638280040000|2021-11-30 13:47:20|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|391
1638280050000|2021-11-30 13:47:30|894|893.6|894.2|893.8|894.2|893.8|894|893.6|0
1638280060000|2021-11-30 13:47:40|894||894||894||894||0
1638280080000|2021-11-30 13:48:00|894.2|894|894.2|893.8|894.4|894.2|894.2|893.8|3430
1638280090000|2021-11-30 13:48:10|894.4|894|894.6|894.2|894.6|894.2|894.4|894|1986
1638280100000|2021-11-30 13:48:20|894.8|894.4|894.6|894.4|894.8|894.4|894.6|894.2|229
1638280110000|2021-11-30 13:48:30|894.8|894.6|895.2|895|895.2|895|894.8|894.6|4853
1638280120000|2021-11-30 13:48:40|895|894.8|895.2|894.8|895.2|895|895|894.8|1106
1638280140000|2021-11-30 13:49:00|895.4|895|895.4|895|895.4|895|895.4|895|1459
1638280150000|2021-11-30 13:49:10|895.2|895.2|895.4|895|895.4|895.2|895.2|895|2359
1638280170000|2021-11-30 13:49:30|895.2||895.2||895.2||895.2||8117
1638280180000|2021-11-30 13:49:40|895.4|895.2|895.4|895|895.4|895.2|895.4|895|150
1638280190000|2021-11-30 13:49:50|895.6|895.2|895.6|895.4|895.8|895.4|895.6|895.2|16524
1638280200000|2021-11-30 13:50:00|895.4|895.2|895.4|895|895.4|895.2|895.2|895|15752
1638280210000|2021-11-30 13:50:10|895.6|895.2|895.6|895.2|895.6|895.4|895.6|895.2|204
1638280220000|2021-11-30 13:50:20|895.8|895.4|895.6|895.4|895.8|895.6|895.6|895.4|5723
1638280230000|2021-11-30 13:50:30|895.4|895.2|895.4|895|895.6|895.2|895.2|895|6813
1638280240000|2021-11-30 13:50:40|||||||||102
1638280250000|2021-11-30 13:50:50|895.6|895.2|895.6|895.2|895.6|895.4|895.6|895.2|972
1638280260000|2021-11-30 13:51:00|895.4|895|895.6|895.2|895.6|895.4|895.4|895|7775
1638280270000|2021-11-30 13:51:10|895.8|895.4|895.8|895.4|896|895.6|895.6|895.4|4469
1638280280000|2021-11-30 13:51:20|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1638280290000|2021-11-30 13:51:30|895.8|895.4|896|895.6|896|895.6|895.8|895.4|29
1638280320000|2021-11-30 13:52:00|895.8|895.4|895.8|895.4|896|895.4|895.6|895.4|5732
1638280350000|2021-11-30 13:52:30|896|895.6|896.2|895.8|896.4|896|896|895.6|11635
1638280360000|2021-11-30 13:52:40|896.4|896|896.4|896|896.6|896.2|896.2|896|0
1638280370000|2021-11-30 13:52:50|896.2|895.8|896.2|896|896.4|896|896|895.8|8644
1638280380000|2021-11-30 13:53:00|896.4|895.8|896.2|896|896.4|896|895.8|895.6|26193
1638280400000|2021-11-30 13:53:20|896.4|896.2|896|895.6|896.4|896.2|895.8|895.6|9349
1638280410000|2021-11-30 13:53:30|896.2|895.8|896.4|896|896.4|896|896|895.6|5599
1638280420000|2021-11-30 13:53:40|896.2|895.8|896|895.8|896.4|896|896|895.6|1810
1638280430000|2021-11-30 13:53:50|895.8|895.6|895.8|895.4|896|895.8|895.8|895.4|4032
1638280440000|2021-11-30 13:54:00|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|2916
1638280450000|2021-11-30 13:54:10|895.8|895.4|896.4|896|896.4|896|895.8|895.4|8240
1638280460000|2021-11-30 13:54:20|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896.2|1571
1638280470000|2021-11-30 13:54:30|896.8|896.4|896.6|896.2|896.8|896.4|896.6|896.2|9199
1638280480000|2021-11-30 13:54:40|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|2223
1638280490000|2021-11-30 13:54:50|896.6|896.6|896.6|896.4|896.6|896.6|896.6|896.4|0
1638280500000|2021-11-30 13:55:00|896.8|896.2|896.6|896.2|896.8|896.2|896.2|896|8533
1638280510000|2021-11-30 13:55:10|896.4|896|896.4|896|896.6|896.2|896.2|896|1793
1638280520000|2021-11-30 13:55:20||896.2||896||896.2||896|0
1638280530000|2021-11-30 13:55:30|896.2||896.4||896.4||896.2||183
1638280540000|2021-11-30 13:55:40|896.2|895.8|896|895.6|896.2|895.8|896|895.6|4216
1638280550000|2021-11-30 13:55:50|895.8|895.4|896.2|895.8|896.2|895.8|895.8|895.4|4250
1638280560000|2021-11-30 13:56:00|896.4|896|896.4|896.2|897|896.6|896.4|896|10051
1638280570000|2021-11-30 13:56:10|896.2|896|896.2|895.8|896.4|896|896|895.8|5803
1638280580000|2021-11-30 13:56:20|896.4|896|896.4|896|896.4|896|896.4|896|0
1638280590000|2021-11-30 13:56:30||896.2||896||896.2||896|0
1638280600000|2021-11-30 13:56:40|896.6|896.2|896.8|896.4|896.8|896.6|896.4|896.2|2324
1638280610000|2021-11-30 13:56:50|896.6|896.2|896.8|896.4|896.8|896.4|896.6|896.2|0
1638280620000|2021-11-30 13:57:00||896.6||896.6||896.6||896.6|1195
1638280630000|2021-11-30 13:57:10|||||||||4
1638280640000|2021-11-30 13:57:20|896.6|896.4|896.8|896.4|896.8|896.6|896.6|896.2|3927
1638280650000|2021-11-30 13:57:30|896.6|896.2|896.4|896.2|896.6|896.2|896.4|896|3
1638280660000|2021-11-30 13:57:40|896.6|896.4|896.6|896.4|896.8|896.4|896.4|896|7432
1638280670000|2021-11-30 13:57:50|896.4|896.2|896.6|896.2|896.6|896.2|896.4|896|300
1638280680000|2021-11-30 13:58:00|896.4|896|896.6|896.2|896.6|896.2|896.4|896|0
1638280690000|2021-11-30 13:58:10|896.4|896|896.6|896.2|896.6|896.2|896.2|896|6100
1638280710000|2021-11-30 13:58:30|896.4|896|896.4|896.2|896.4|896.2|896.2|896|1423
1638280720000|2021-11-30 13:58:40|896.6||896.6||896.6||896.4||7
1638280730000|2021-11-30 13:58:50|896.8|896.4|896.8|896.4|897|896.8|896.8|896.4|3394
1638280740000|2021-11-30 13:59:00|897|896.6|897|896.6|897|896.8|896.8|896.4|0
1638280750000|2021-11-30 13:59:10|897.2|896.8|897.4|897|897.4|897|897|896.6|4432
1638280760000|2021-11-30 13:59:20|897.6||897.4||897.6||897.4||0
1638280790000|2021-11-30 13:59:50|897.2|896.8|897|896.8|897.4|897|897|896.8|6369
1638280800000|2021-11-30 14:00:00|897.2|896.6|897|896.6|897.2|896.6|897|896.6|2009
1638280820000|2021-11-30 14:00:20|896.6|896.4|896.6|896.2|896.8|896.4|896.6|896.2|1096
1638280830000|2021-11-30 14:00:30|896.4|895.8|896.2|895.8|896.6|896|896.2|895.8|9903
1638280840000|2021-11-30 14:00:40|896|895.6|895.6|895.2|896|895.8|895.6|895.2|0
1638280850000|2021-11-30 14:00:50|895.8|895.6|895.6|895.2|895.8|895.6|895.6|895.2|1024
1638280880000|2021-11-30 14:01:20|895.4|895|895.2|895|895.6|895|895.2|894.8|4208
1638280890000|2021-11-30 14:01:30|895.4||895.4||895.4||895.4||287
1638280900000|2021-11-30 14:01:40|895.6|895.2|895.8|895.4|895.8|895.4|895.4|895.2|671
1638280910000|2021-11-30 14:01:50|896|895.6|896|895.8|896.2|895.8|895.8|895.6|606
1638280920000|2021-11-30 14:02:00|895.8|895.6|895.8|895.4|896|895.6|895.6|895.4|6761
1638280930000|2021-11-30 14:02:10|896|895.6|896.6|896.2|896.6|896.4|896|895.6|7803
1638280950000|2021-11-30 14:02:30|896.4|896.4|896.4|896|896.4|896.4|896.4|896|6246
1638280960000|2021-11-30 14:02:40|896.2|896.2|896.4|896.2|896.6|896.2|896.2|896.2|1798
1638280970000|2021-11-30 14:02:50|896.6|896.4|896.6|896.2|896.6|896.4|896.4|896|1201
1638280980000|2021-11-30 14:03:00||896||896.2||896.2||896|0
1638280990000|2021-11-30 14:03:10|896.4|896|896.4|896|896.6|896.2|896.2|896|6572
1638281000000|2021-11-30 14:03:20|896.2|895.8|896|895.8|896.2|895.8|896|895.8|102
1638281010000|2021-11-30 14:03:30|895.8|895.6|895.8|895.4|895.8|895.6|895.6|895.4|3822
1638281020000|2021-11-30 14:03:40|896|895.6|895.8|895.4|896.2|895.8|895.8|895.4|9
1638281030000|2021-11-30 14:03:50|896|895.6|895.8|895.6|896|895.6|895.8|895.6|0
1638281040000|2021-11-30 14:04:00|896|895.4|895.6|895.2|896|895.4|895.6|895.2|1064
1638281050000|2021-11-30 14:04:10|895.8|895.4|895.6|895.4|895.8|895.6|895.6|895.2|1495
1638281060000|2021-11-30 14:04:20||895.2||895.2||895.2||895.2|909
1638281090000|2021-11-30 14:04:50|895.8|895.4|896|895.6|896|895.6|895.6|895.4|2162
1638281100000|2021-11-30 14:05:00|896.2|895.8|896.4|896|896.4|896|896|895.8|1970
1638281110000|2021-11-30 14:05:10|896.2|895.8|896.2|895.8|896.4|896|896.2|895.8|0
1638281120000|2021-11-30 14:05:20|896|895.6|895.6|895.4|896|895.6|895.6|895.4|6489
1638281140000|2021-11-30 14:05:40|895.4|895.2|894.6|894.2|895.6|895.2|894.6|894.2|3990
1638281150000|2021-11-30 14:05:50|894.8|894.4|894.8|894.6|895|894.6|894.8|894.4|169
1638281160000|2021-11-30 14:06:00|895|894.8|895.8|895.4|895.8|895.4|895|894.8|4407
1638281170000|2021-11-30 14:06:10|896|895.2|895.8|895.4|896|895.6|895.6|895.2|0
1638281180000|2021-11-30 14:06:20|896|895.6|896|895.6|896.2|895.8|895.8|895.6|0
1638281190000|2021-11-30 14:06:30|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|0
1638281200000|2021-11-30 14:06:40|896.4|896|896.4|896|896.4|896.2|896.4|896|4128
1638281210000|2021-11-30 14:06:50|896.2|895.8|896.2|895.8|896.2|896|896.2|895.8|0
1638281220000|2021-11-30 14:07:00|896|895.6|895.8|895.4|896.2|895.6|895.6|895.2|7125
1638281230000|2021-11-30 14:07:10|896|895.6|896.2|895.6|896.2|895.8|896|895.6|521
1638281240000|2021-11-30 14:07:20|896.4|895.8|896.4|896|896.4|896|896.2|895.8|2762
1638281250000|2021-11-30 14:07:30|896.2||896.4||896.4||896.2||0
1638281260000|2021-11-30 14:07:40|896.6|896.2|896.6|896.2|896.8|896.4|896.6|896|1039
1638281270000|2021-11-30 14:07:50|896.8|896.4|897|896.6|897|896.6|896.8|896.4|1327
1638281280000|2021-11-30 14:08:00|896.8|896.4|896.8|896.4|897|896.4|896.4|896|4567
1638281290000|2021-11-30 14:08:10|897|896.6|897|896.6|897|896.6|896.8|896.4|0
1638281300000|2021-11-30 14:08:20|896.8|896.4|897|896.6|897|896.6|896.8|896.4|178
1638281320000|2021-11-30 14:08:40|897.2|896.8|897.2|896.8|897.2|897|897.2|896.8|17586
1638281330000|2021-11-30 14:08:50|897||897.2||897.2||897||0
1638281340000|2021-11-30 14:09:00|897|896.6|896.6|896.2|897.2|896.6|896.6|896.2|1752
1638281360000|2021-11-30 14:09:20|896.4||896.4||896.4||896.4||639
1638281370000|2021-11-30 14:09:30|896.2|896|896|895.8|896.2|896|895.8|895.6|2530
1638281380000|2021-11-30 14:09:40|895.8|895.6|895.8|895.4|895.8|895.6|895.8|895.4|1401
1638281390000|2021-11-30 14:09:50|895.6||895.8||895.8||895.6||0
1638281400000|2021-11-30 14:10:00|895.6|895.6|895.6|895.4|895.6|895.6|895.6|895.4|2787
1638281410000|2021-11-30 14:10:10|895.8|895.6|896|895.6|896|895.6|895.8|895.6|539
1638281420000|2021-11-30 14:10:20|895.8|895.4|896|895.6|896|895.6|895.8|895.4|500
1638281430000|2021-11-30 14:10:30|895.8|895.4|895.6|895.4|896|895.6|895.6|895.4|0
1638281440000|2021-11-30 14:10:40|895.8|895.2|895.2|894.8|895.8|895.2|895.2|894.8|6901
1638281450000|2021-11-30 14:10:50|895|895|895.4|895|895.4|895|895|894.8|9
1638281470000|2021-11-30 14:11:10|895.2||895.2||895.2||895.2||0
1638281480000|2021-11-30 14:11:20|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895|1637
1638281500000|2021-11-30 14:11:40|895.6|895.4|896|895.6|896.2|895.8|895.6|895.4|2059
1638281510000|2021-11-30 14:11:50||895.8||895.8||895.8||895.6|0
1638281520000|2021-11-30 14:12:00||895.6||895.6||895.8||895.6|0
1638281530000|2021-11-30 14:12:10|895.8|895.4|895.6|895.2|895.8|895.4|895.4|895|3575
1638281540000|2021-11-30 14:12:20|895.4|895.4|896|895.6|896|895.6|895.4|895|1710
1638281560000|2021-11-30 14:12:40|895.8|895.8|896|895.6|896|895.8|895.8|895.6|1029
1638281570000|2021-11-30 14:12:50|895.8||896||896||895.8||0
1638281580000|2021-11-30 14:13:00|895.8|895.8|896|895.6|896|895.8|895.8|895.6|0
1638281590000|2021-11-30 14:13:10|896.2|895.8|896|895.6|896.4|896|896|895.6|4829
1638281600000|2021-11-30 14:13:20|895.8|895.8|895.4|895|895.8|895.8|895.4|895|4089
1638281610000|2021-11-30 14:13:30||895.2||895||895.2||895|0
1638281620000|2021-11-30 14:13:40|895.6|895.2|896|895.6|896|895.8|895.6|895|6066
1638281630000|2021-11-30 14:13:50|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1638281640000|2021-11-30 14:14:00|896|895.6|896|895.6|896|895.6|896|895.6|0
1638281650000|2021-11-30 14:14:10|895.8|895.4|895.8|895.4|896|895.4|895.6|895.4|26
1638281660000|2021-11-30 14:14:20|895.6|895.6|895.8|895.4|895.8|895.6|895.6|895.4|0
1638281670000|2021-11-30 14:14:30|895.6||895.6||895.6||895.6||0
1638281680000|2021-11-30 14:14:40|895.8|895.2|895.2|895|895.8|895.2|895.2|895|4793
1638281690000|2021-11-30 14:14:50|895.4|895.2|895.4|895|895.6|895.4|895.2|895|3907
1638281710000|2021-11-30 14:15:10|895.6|895.2|895.6|895.2|896|895.6|895.4|895.2|207
1638281720000|2021-11-30 14:15:20|895.4|895.4|895.4|895|895.8|895.4|895.2|895|2901
1638281730000|2021-11-30 14:15:30|895.2||895.2||895.2||895.2||2900
1638281740000|2021-11-30 14:15:40|895|894.8|894.8|894.4|895|894.8|894.6|894.4|3261
1638281750000|2021-11-30 14:15:50||894.6||894.4||894.6||894.4|1922
1638281760000|2021-11-30 14:16:00||894.6||894.4||894.6||894.4|0
1638281770000|2021-11-30 14:16:10|894.6|894.2|894.4|894.2|894.6|894.2|894.4|894|2809
1638281780000|2021-11-30 14:16:20|894.6|894.4|895.2|894.8|895.2|894.8|894.6|894.4|5790
1638281790000|2021-11-30 14:16:30|895|894.6|894.6|894.4|895.2|894.8|894.6|894.4|1550
1638281800000|2021-11-30 14:16:40|894.8||894.6||894.8||894.6||177
1638281810000|2021-11-30 14:16:50|894.8||894.8||894.8||894.6||0
1638281820000|2021-11-30 14:17:00|894.6||894.8||894.8||894.6||0
1638281830000|2021-11-30 14:17:10|895|894.6|895|894.6|895.2|894.8|894.8|894.6|622
1638281840000|2021-11-30 14:17:20|894.8|894.4|894.8|894.4|895|894.6|894.6|894.4|289
1638281850000|2021-11-30 14:17:30|895|894.6|895.2|894.8|895.2|894.8|895|894.6|1231
1638281860000|2021-11-30 14:17:40||895||895||895||895|1183
1638281880000|2021-11-30 14:18:00|895.4|895.2|895.8|895.4|896|895.6|895.2|895|3151
1638281900000|2021-11-30 14:18:20|896|895.6|896|895.6|896|895.8|896|895.4|7702
1638281910000|2021-11-30 14:18:30|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|0
1638281920000|2021-11-30 14:18:40|896|895.6|895.8|895.4|896|895.6|895.8|895.4|16290
1638281930000|2021-11-30 14:18:50|896|895.6|896.6|896.2|896.6|896.2|895.8|895.4|5976
1638281940000|2021-11-30 14:19:00|896.8|896.4|896.8|896.4|897|896.6|896.6|896.2|4
1638281950000|2021-11-30 14:19:10|896.6|896.2|896.2|896|896.6|896.4|896|895.8|8892
1638281960000|2021-11-30 14:19:20|896.4|895.8|896|895.6|896.4|895.8|895.8|895.6|4509
1638281970000|2021-11-30 14:19:30|896.2|895.8|896|895.6|896.2|895.8|896|895.6|997
1638281990000|2021-11-30 14:19:50|895.8|895.4|895.2|895|895.8|895.4|895|894.8|7394
1638282000000|2021-11-30 14:20:00|895.4|895.2|896|895.6|896|895.6|895.4|895.2|9096
1638282020000|2021-11-30 14:20:20|896.2|895.8|896.2|895.8|896.4|896|896|895.6|10853
1638282030000|2021-11-30 14:20:30|896|895.6|896|895.6|896.2|895.8|895.8|895.6|3942
1638282040000|2021-11-30 14:20:40|896.2||896||896.2||896||0
1638282050000|2021-11-30 14:20:50|896.2|895.8|896|895.6|896.4|896|896|895.6|260
1638282060000|2021-11-30 14:21:00|896.2|895.8|896.2|895.8|896.4|896|896.2|895.8|28
1638282070000|2021-11-30 14:21:10|896.4|896|896.6|896.2|896.6|896.4|896.2|895.8|5820
1638282080000|2021-11-30 14:21:20|896.8|896.4|897.2|896.8|897.2|896.8|896.8|896.4|0
1638282090000|2021-11-30 14:21:30|896.8|896.6|896.6|896.2|897.2|896.8|896.6|896.2|9274
1638282100000|2021-11-30 14:21:40|896.4|896|896.8|896.4|896.8|896.4|896.2|896|4135
1638282120000|2021-11-30 14:22:00|||||||||14
1638282150000|2021-11-30 14:22:30|896.6|896.2|896.2|895.8|896.8|896.2|896|895.8|7469
1638282170000|2021-11-30 14:22:50|896|895.6|896|895.6|896|895.6|895.8|895.6|3943
1638282180000|2021-11-30 14:23:00||895.8||895.6||895.8||895.6|0
1638282190000|2021-11-30 14:23:10|896.2|895.8|896.2|895.8|896.2|896|896.2|895.6|392
1638282200000|2021-11-30 14:23:20|896.4|896|896.2|895.8|896.4|896.2|896.2|895.8|3095
1638282210000|2021-11-30 14:23:30|896.4|896|896.4|896|896.4|896|896.2|896|708
1638282220000|2021-11-30 14:23:40|896.2|895.8|896.4|896|896.4|896|896.2|895.8|0
1638282230000|2021-11-30 14:23:50|896.2|895.8|896.2|895.8|896.4|895.8|896.2|895.8|0
1638282240000|2021-11-30 14:24:00||896||896||896||896|195
1638282250000|2021-11-30 14:24:10|896.4|896.2|896.4|896.2|896.4|896.2|896.4|896.2|198
1638282260000|2021-11-30 14:24:20|896.6||896.6||896.6||896.6||1226
1638282270000|2021-11-30 14:24:30||896.4||896.2||896.4||896.2|172
1638282280000|2021-11-30 14:24:40|||||||||2542
1638282290000|2021-11-30 14:24:50|896.4|896|896.4|896|896.6|896|896.2|896|2256
1638282300000|2021-11-30 14:25:00|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|1083
1638282310000|2021-11-30 14:25:10|896.8|896.4|896.8|896.4|896.8|896.6|896.6|896.4|724
1638282340000|2021-11-30 14:25:40|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|2353
1638282360000|2021-11-30 14:26:00|896.8|896.4|896.6|896.4|896.8|896.6|896.6|896.4|261
1638282390000|2021-11-30 14:26:30|896.8|896.6|897.2|896.8|897.2|896.8|896.8|896.6|3572
1638282400000|2021-11-30 14:26:40|897|896.6|896.8|896.4|897|896.6|896.4|896|16463
1638282410000|2021-11-30 14:26:50|897|896.6|897.2|896.8|897.2|897|897|896.4|8582
1638282430000|2021-11-30 14:27:10|897|896.6|896.8|896.6|897|896.6|896.8|896.4|5626
1638282440000|2021-11-30 14:27:20|897|896.4|896.6|896.4|897|896.4|896.4|896.2|3685
1638282450000|2021-11-30 14:27:30|896.8|896.2|896.4|896.2|896.8|896.2|896.4|896.2|3711
1638282460000|2021-11-30 14:27:40|896.2|896|896.4|896.2|896.4|896.2|896.2|896|3191
1638282470000|2021-11-30 14:27:50||896||896.2||896.2||896|218
1638282480000|2021-11-30 14:28:00|896.2|896|896.4|896|896.4|896|896.2|896|1252
1638282490000|2021-11-30 14:28:10|896.2|895.8|896|895.8|896.4|895.8|896|895.8|318
1638282500000|2021-11-30 14:28:20|896.2|896|896.2|896|896.2|896|896|896|329
1638282510000|2021-11-30 14:28:30|896|895.8|896|895.6|896|895.8|896|895.6|1738
1638282530000|2021-11-30 14:28:50|896.2|895.8|896.4|896|896.4|896|896|895.8|1222
1638282540000|2021-11-30 14:29:00|896.2|895.8|896.4|896|896.4|896|896.2|895.8|0
1638282550000|2021-11-30 14:29:10|896.2|895.8|896.4|896|896.4|896|896|895.8|5470
1638282560000|2021-11-30 14:29:20|896.2|895.8|896.4|896|896.4|896|896.2|895.8|0
1638282570000|2021-11-30 14:29:30||896.2||896.2||896.2||896.2|0
1638282580000|2021-11-30 14:29:40|896.6|896.4|896.4|896.2|896.6|896.4|896.4|896.2|1610
1638282600000|2021-11-30 14:30:00|896.2|896|895.4|895|896.8|896.6|895.2|895|65627
1638282610000|2021-11-30 14:30:10|895.2|894.8|893.4|893|895.2|894.8|893.2|892.8|38843
1638282620000|2021-11-30 14:30:20|893.2|893.2|893.4|893.2|893.8|893.6|893.2|893|8872
1638282630000|2021-11-30 14:30:30|893.2|893|893.6|893.2|893.6|893.2|893|892.8|10444
1638282640000|2021-11-30 14:30:40|893.8|893.4|894.8|894.4|895|894.6|893.6|893.4|27017
1638282650000|2021-11-30 14:30:50|895|894.6|895.4|895.2|895.4|895.2|894.8|894.4|2114
1638282660000|2021-11-30 14:31:00|895.2|895|895.8|895.4|896|895.6|895.2|895|13936
1638282670000|2021-11-30 14:31:10|895.6|895.2|896.2|895.8|896.4|896|895.6|895|4768
1638282680000|2021-11-30 14:31:20|896.4|895.6|896.2|895.8|896.4|896|895.8|895.4|1783
1638282690000|2021-11-30 14:31:30|896|895.6|895.8|895.4|896|895.6|895.6|895.2|1699
1638282700000|2021-11-30 14:31:40|895.6|895.2|895.8|895.4|895.8|895.6|895.2|895|16848
1638282710000|2021-11-30 14:31:50||895.6||895.4||895.6||895.4|0
1638282720000|2021-11-30 14:32:00|896|895.6|896.8|896.4|897|896.6|896|895.6|25335
1638282730000|2021-11-30 14:32:10|897|896.6|897|896.4|897|896.6|896.2|896|18483
1638282740000|2021-11-30 14:32:20|896.8|896.2|897|896.6|897|896.6|896.4|896.2|7068
1638282750000|2021-11-30 14:32:30|897.2|896.4|897.4|896.8|897.6|897.2|897.2|896.4|7882
1638282760000|2021-11-30 14:32:40|897.6|897|897.4|897|897.8|897.4|897.2|896.8|4581
1638282770000|2021-11-30 14:32:50|897.6|897.2|897.8|897.4|897.8|897.6|897.6|897|5945
1638282780000|2021-11-30 14:33:00|897.6|897.2|897.8|897.4|898.2|897.8|897.2|897|23534
1638282790000|2021-11-30 14:33:10|898|897.6|897.4|897|898|897.6|897.4|896.8|4071
1638282800000|2021-11-30 14:33:20|897.6|897.2|897.6|897|897.6|897.4|897.6|897|6385
1638282810000|2021-11-30 14:33:30|897.4|897.2|897.6|897.2|897.6|897.4|897.4|897|10797
1638282820000|2021-11-30 14:33:40|897.8|897.4|897.6|897.4|897.8|897.4|897.6|897.4|288
1638282830000|2021-11-30 14:33:50|897.4|897.2|897.6|897.2|897.6|897.4|897.2|896.8|28920
1638282840000|2021-11-30 14:34:00|897.8|897.4|898.4|897.8|898.6|898|897.8|897.2|6531
1638282850000|2021-11-30 14:34:10|898.2|898|898|897.6|898.6|898|898|897.6|782
1638282860000|2021-11-30 14:34:20|897.8|897.4|897.4|897|897.8|897.6|897.4|896.8|3623
1638282870000|2021-11-30 14:34:30|897.2|896.8|896.8|896.4|897.2|896.8|896.8|896.4|400
1638282880000|2021-11-30 14:34:40|897|896.6|897.2|896.6|897.2|896.8|897|896.6|639
1638282890000|2021-11-30 14:34:50|897|896.8|897|896.6|897|896.8|896.8|896.4|13059
1638282900000|2021-11-30 14:35:00|896.8|896.4|896.6|896.2|896.8|896.6|896|895.6|29207
1638282910000|2021-11-30 14:35:10|896.4|896|896.4|895.8|896.4|896|896.2|895.8|0
1638282920000|2021-11-30 14:35:20|896.2||896.2||896.2||896.2||0
1638282930000|2021-11-30 14:35:30|896|895.6|895.8|895.2|896|895.6|895.6|895.2|10779
1638282940000|2021-11-30 14:35:40|895.6|895|895.4|894.8|895.6|895.2|895.4|894.8|0
1638282950000|2021-11-30 14:35:50|895.2|895|895.2|894.8|895.4|895.2|895.2|894.8|435
1638282960000|2021-11-30 14:36:00|895.4|895|895|894.8|895.4|895|894.8|894.4|7268
1638282970000|2021-11-30 14:36:10|894.8|894.6|894.6|894.2|895|894.6|894.6|894.2|1099
1638282980000|2021-11-30 14:36:20|894.8|894.4|894.8|894.2|894.8|894.4|894.8|894.2|7826
1638282990000|2021-11-30 14:36:30|894.6||894.6||894.8||894.6||0
1638283000000|2021-11-30 14:36:40|894.8|894.4|894.4|894|895|894.8|894.4|893.8|10844
1638283010000|2021-11-30 14:36:50|894.6|894.2|894|893.6|894.8|894.4|894|893.6|4701
1638283020000|2021-11-30 14:37:00|894.2|893.8|894.2|894|894.4|894|894.2|893.8|1965
1638283030000|2021-11-30 14:37:10|894.4|894.2|894.4|894|894.4|894.2|894.2|893.8|8246
1638283040000|2021-11-30 14:37:20|894.2|893.8|893.8|893.2|894.4|893.8|893.8|893.2|564
1638283050000|2021-11-30 14:37:30|893.6|893.4|893.6|893.4|893.8|893.4|893.6|893.4|0
1638283060000|2021-11-30 14:37:40|893.8|893.6|893.4|893|894.2|893.6|893.4|892.8|12852
1638283070000|2021-11-30 14:37:50|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1638283080000|2021-11-30 14:38:00|893.8|893.4|893.8|893.4|893.8|893.6|893.6|893.4|233
1638283090000|2021-11-30 14:38:10|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|1188
1638283100000|2021-11-30 14:38:20|893.4|893|893.2|892.8|893.6|893|893|892.8|5246
1638283110000|2021-11-30 14:38:30|893|892.6|892.6|892.2|893.2|892.6|892.6|892.2|14048
1638283120000|2021-11-30 14:38:40|892.8|892.4|892.6|892.2|892.8|892.6|892.6|892.2|1255
1638283130000|2021-11-30 14:38:50|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.2|1094
1638283140000|2021-11-30 14:39:00|893|892.6|893.8|893.4|894.2|893.8|893|892.6|12740
1638283150000|2021-11-30 14:39:10|894|893.6|894.2|893.6|894.2|893.6|894|893.6|0
1638283160000|2021-11-30 14:39:20|894|893.4|893.4|893|894|893.4|893.4|893|6310
1638283170000|2021-11-30 14:39:30|893.6|893.2|893.6|893.2|893.8|893.4|893.6|893|480
1638283180000|2021-11-30 14:39:40||893||893||893||893|0
1638283190000|2021-11-30 14:39:50|893.4|893.2|893.6|893|893.6|893.2|893.2|892.8|1311
1638283200000|2021-11-30 14:40:00|893.8|893.2|894.4|894|895|894.6|893.8|893.2|11283
1638283210000|2021-11-30 14:40:10|894.6|894.2|894.8|894.4|895|894.4|894.6|894.2|3560
1638283220000|2021-11-30 14:40:20|895|894.6|895.2|894.8|895.8|895.2|895|894.6|10018
1638283230000|2021-11-30 14:40:30|895|894.6|894.8|894.6|895.2|894.6|894.8|894.6|604
1638283240000|2021-11-30 14:40:40|895|894.4|895.2|894.8|895.4|894.8|894.8|894.2|3574
1638283250000|2021-11-30 14:40:50|895.4|895|895.6|895.2|895.6|895.2|895.2|894.8|551
1638283260000|2021-11-30 14:41:00||895||895||895.2||895|0
1638283270000|2021-11-30 14:41:10||895.2||895.2||895.2||895|0
1638283280000|2021-11-30 14:41:20|895.4|895|895.6|895|895.6|895.2|895.4|895|0
1638283290000|2021-11-30 14:41:30|895.4|894.8|895|894.6|895.4|894.8|895|894.6|11287
1638283300000|2021-11-30 14:41:40|894.8|894.4|894.8|894.4|894.8|894.6|894.6|894|3422
1638283310000|2021-11-30 14:41:50|894.6||894.6||894.6||894.6||2395
1638283320000|2021-11-30 14:42:00|894.8|894.6|895.8|895.4|895.8|895.4|894.8|894.6|13274
1638283330000|2021-11-30 14:42:10|896.2|895.6|896.2|895.6|896.2|895.8|896.2|895.6|1017
1638283340000|2021-11-30 14:42:20|896.4|895.8|896.8|896.2|897|896.2|896.2|895.8|1220
1638283350000|2021-11-30 14:42:30||896.4||896.6||896.6||896.2|193
1638283360000|2021-11-30 14:42:40|897|896.8|896.8|896.4|897.4|897.2|896.8|896.4|10796
1638283370000|2021-11-30 14:42:50|896.6|896.2|896.8|896.2|896.8|896.4|896.4|896.2|2620
1638283380000|2021-11-30 14:43:00|896.6|896|896.2|895.8|896.6|896.2|896.2|895.8|8936
1638283390000|2021-11-30 14:43:10|896|896|896|895.6|896|896|896|895.6|1518
1638283400000|2021-11-30 14:43:20|896.2|895.8|896.4|896|896.4|896|896.2|895.6|1712
1638283410000|2021-11-30 14:43:30|896.2|895.8|895.6|895|896.2|895.8|895.6|895|7232
1638283420000|2021-11-30 14:43:40|895.4|894.8|895.8|895.4|896|895.4|895.4|894.8|401
1638283430000|2021-11-30 14:43:50|896|895.2|895.8|895.2|896|895.4|895.8|895.2|0
1638283440000|2021-11-30 14:44:00|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.2|0
1638283450000|2021-11-30 14:44:10|895.6|895.2|895.6|895.2|895.8|895.4|895.4|895|2205
1638283460000|2021-11-30 14:44:20|895.4|895|895.4|895|895.4|895.2|895.4|895|0
1638283470000|2021-11-30 14:44:30|895.6|895.2|896|895.6|896|895.6|895.6|895|3625
1638283480000|2021-11-30 14:44:40||895.8||895.6||895.8||895.6|0
1638283490000|2021-11-30 14:44:50|896.2|895.8|896.2|895.8|896.4|896|896.2|895.8|327
1638283500000|2021-11-30 14:45:00|896.4||896.2||896.4||896.2||51
1638283520000|2021-11-30 14:45:20|896|895.6|895.4|895|896.2|895.6|895.4|895|19322
1638283530000|2021-11-30 14:45:30|895.6|895.2|896|895.6|896|895.6|895.6|895.2|4037
1638283540000|2021-11-30 14:45:40|895.8|895.4|895|894.6|896|895.6|895|894.6|6009
1638283550000|2021-11-30 14:45:50|895.2|894.8|894.2|893.8|895.2|894.8|894.2|893.8|4977
1638283560000|2021-11-30 14:46:00|894.4|894|894.2|893.8|894.4|894|894.2|893.8|0
1638283570000|2021-11-30 14:46:10|894.4|894|895.4|895|895.6|895|894.4|893.8|1616
1638283580000|2021-11-30 14:46:20|895.2|894.8|895|894.6|895.4|895|895|894.6|641
1638283590000|2021-11-30 14:46:30|895.2|894.8|895.4|895.2|895.8|895.6|895|894.8|11688
1638283600000|2021-11-30 14:46:40|895.2|895|895.2|894.8|895.4|895|895.2|894.8|1380
1638283610000|2021-11-30 14:46:50|895||895||895||895||0
1638283620000|2021-11-30 14:47:00|894.8|894.6|894.6|894.2|895|894.6|894.2|893.8|15820
1638283630000|2021-11-30 14:47:10|894.4|894|894.4|894|894.6|894|894.2|893.6|447
1638283640000|2021-11-30 14:47:20|894.2|893.8|893.8|893.2|894.4|893.8|893.8|893.2|282
1638283650000|2021-11-30 14:47:30|893.6|893.4|893.6|893|893.8|893.4|893.4|893|0
1638283660000|2021-11-30 14:47:40|893.8|893.2|893.4|892.8|893.8|893.2|893|892.4|2
1638283670000|2021-11-30 14:47:50|893.2|893|893.6|893|893.6|893.4|893.2|892.6|1446
1638283680000|2021-11-30 14:48:00|893.8|893.2|893.6|893.2|893.8|893.6|893.4|893|11402
1638283690000|2021-11-30 14:48:10|893.8|893|893.8|893.4|894.4|893.8|893.6|893|6395
1638283700000|2021-11-30 14:48:20|893.6|893.2|893.6|893.2|894|893.6|893.4|893.2|2393
1638283720000|2021-11-30 14:48:40|894|893.4|893.6|893.2|894|893.4|893.6|893.2|4779
1638283730000|2021-11-30 14:48:50|893.8|893.4|894.2|893.6|894.4|893.8|893.8|893.4|4950
1638283740000|2021-11-30 14:49:00|894.4|893.8|894.4|894|894.8|894.4|894.4|893.8|16804
1638283750000|2021-11-30 14:49:10|894.2|894.2|893.6|893.4|894.2|894.2|893.6|893.2|17222
1638283760000|2021-11-30 14:49:20|893.8|893.2|893.2|892.8|893.8|893.2|893.2|892.6|1340
1638283770000|2021-11-30 14:49:30|893|892.6|893|892.6|893.2|892.8|892.8|892.4|1810
1638283780000|2021-11-30 14:49:40|893.2|892.8|893|892.6|893.4|893.2|892.6|892.4|9859
1638283790000|2021-11-30 14:49:50||892.4||892.6||892.6||892.4|0
1638283800000|2021-11-30 14:50:00|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|1140
1638283810000|2021-11-30 14:50:10|893|892.6|893.4|893.2|893.6|893.2|893|892.6|7573
1638283820000|2021-11-30 14:50:20|893.2|893|893|892.4|893.4|893|892.8|892.4|909
1638283830000|2021-11-30 14:50:30|893.2|892.6|892.4|892|893.2|892.6|892.2|892|5984
1638283840000|2021-11-30 14:50:40|892.2|891.8|892.4|892|892.4|892|892|891.6|3308
1638283850000|2021-11-30 14:50:50||892.2||892.2||892.2||892.2|0
1638283860000|2021-11-30 14:51:00|892.2|892|892.2|891.6|892.4|892|892.2|891.6|7918
1638283870000|2021-11-30 14:51:10|892.4|891.8|892.4|892|892.4|892.2|892.4|891.8|4345
1638283880000|2021-11-30 14:51:20|892.6|892.2|893|892.6|893.2|892.8|892.4|892|8508
1638283890000|2021-11-30 14:51:30|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|0
1638283900000|2021-11-30 14:51:40|893||893.2||893.2||893||0
1638283910000|2021-11-30 14:51:50|893|892.6|893|892.6|893|892.6|893|892.6|1606
1638283920000|2021-11-30 14:52:00|892.8|892.4|893.4|893|893.4|893|892.6|892.4|7252
1638283930000|2021-11-30 14:52:10|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893.2|4642
1638283940000|2021-11-30 14:52:20|893.2|893|893.8|893.2|894|893.4|893.2|892.8|11335
1638283950000|2021-11-30 14:52:30|894|893.4|893.8|893.4|894|893.4|893.8|893.2|0
1638283960000|2021-11-30 14:52:40|894|893.2|893.8|893.4|894|893.6|893.8|893.2|0
1638283970000|2021-11-30 14:52:50|893.6|893.2|893.4|892.8|893.6|893.2|893|892.6|11167
1638283980000|2021-11-30 14:53:00|893.2|893|893|892.8|893.2|893|893|892.6|5745
1638283990000|2021-11-30 14:53:10|893.2|893|893.6|893.2|893.6|893.4|893.2|893|8742
1638284000000|2021-11-30 14:53:20|893.8|893.4|893.4|893|893.8|893.4|893.4|893|1713
1638284010000|2021-11-30 14:53:30|893.6|893.2|893.4|893.2|893.8|893.4|893.4|893.2|4290
1638284020000|2021-11-30 14:53:40|893.6|893.4|893.6|893.2|893.6|893.4|893.6|893.2|499
1638284030000|2021-11-30 14:53:50|893.8|893.4|893.8|893.4|893.8|893.6|893.6|893.4|7632
1638284040000|2021-11-30 14:54:00||893.6||893.4||893.6||893.4|100
1638284050000|2021-11-30 14:54:10|894|893.6|894.2|893.8|894.2|894|893.8|893.4|9346
1638284060000|2021-11-30 14:54:20|894|893.6|893.6|893.2|894|893.6|893.2|893|15741
1638284070000|2021-11-30 14:54:30||893.4||893.2||893.4||893.2|2588
1638284080000|2021-11-30 14:54:40|893.8|893.4|893.8|893.2|894|893.6|893.6|893.2|1024
1638284090000|2021-11-30 14:54:50|894|893.4|894|893.4|894|893.6|893.8|893.2|3020
1638284100000|2021-11-30 14:55:00|893.8|893.6|894|893.6|894|893.6|893.8|893.6|0
1638284110000|2021-11-30 14:55:10|894.2|893.8|894.6|894.2|894.6|894.2|894.2|893.8|3521
1638284120000|2021-11-30 14:55:20|894.4|894|894.4|894|894.6|894|893.8|893.6|18220
1638284130000|2021-11-30 14:55:30|894.6|893.8|895|894.6|895.2|894.6|894.6|893.8|6576
1638284140000|2021-11-30 14:55:40|895.2|894.8|895.4|895|895.6|895|895|894.8|643
1638284150000|2021-11-30 14:55:50|895.2|894.8|895|894.6|895.2|894.8|894.8|894.6|11355
1638284160000|2021-11-30 14:56:00|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|675
1638284170000|2021-11-30 14:56:10|895.4|894.6|894.8|894.2|895.4|894.6|894.6|894.2|3130
1638284180000|2021-11-30 14:56:20|894.6|894.4|894.6|894.2|894.8|894.4|894.6|894.2|0
1638284190000|2021-11-30 14:56:30|894.8|894.4|895.2|894.8|895.2|894.8|894.8|894.4|6436
1638284200000|2021-11-30 14:56:40||895||895||895||895|0
1638284210000|2021-11-30 14:56:50|895|894.8|895.6|895.2|895.6|895.4|894.8|894.6|27140
1638284220000|2021-11-30 14:57:00|895.4|895|895.6|895.2|895.6|895.2|895.2|894.8|1058
1638284230000|2021-11-30 14:57:10|895.4|895|895.2|894.8|895.4|895|895.2|894.8|9967
1638284240000|2021-11-30 14:57:20|895.4|895.2|895.6|895.2|895.6|895.4|895.2|895|7799
1638284250000|2021-11-30 14:57:30|895.8|895.4|896.2|895.8|896.4|895.8|895.6|895.2|4871
1638284260000|2021-11-30 14:57:40|896.4|896|896.6|896.2|896.6|896.2|896.2|895.8|3235
1638284280000|2021-11-30 14:58:00|896.4|896|896.4|895.8|896.4|896|896.2|895.8|2404
1638284290000|2021-11-30 14:58:10|896.2||896.2||896.4||896.2||0
1638284310000|2021-11-30 14:58:30|896|895.6|895.8|895.4|896.2|895.6|895.8|895.4|3328
1638284320000|2021-11-30 14:58:40|895.6|895.2|895.4|895|895.8|895.2|895.4|895|0
1638284340000|2021-11-30 14:59:00|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|5919
1638284350000|2021-11-30 14:59:10|895|895|895.2|894.8|895.2|895|895|894.8|1958
1638284370000|2021-11-30 14:59:30|895|894.6|894.4|894.2|895|894.8|894.2|894|14021
1638284380000|2021-11-30 14:59:40|894.2|894|894.2|893.8|894.4|894|894|893.6|11186
1638284400000|2021-11-30 15:00:00|894.4|894|894.6|894.2|894.8|894.2|894.2|894|5019
1638284410000|2021-11-30 15:00:10|894.4|894.4|893.8|893.4|894.8|894.4|893.8|893.4|102165
1638284420000|2021-11-30 15:00:20|894|893.6|893.2|892.8|894|893.8|893|892.6|9822
1638284430000|2021-11-30 15:00:30|893.4|893|893|892.6|893.4|893|892.8|892.4|657
1638284440000|2021-11-30 15:00:40|892.8|892.8|892.8|892.4|892.8|892.8|892.6|892.2|680
1638284450000|2021-11-30 15:00:50|892.6|892.2|892.8|892.2|892.8|892.6|892.4|892|6728
1638284460000|2021-11-30 15:01:00|892.6|892.4|892.2|891.8|893|892.6|892.2|891.8|3363
1638284470000|2021-11-30 15:01:10|892.4|892|892.4|892.2|892.6|892.4|892.4|892|4032
1638284480000|2021-11-30 15:01:20||892||892.2||892.2||892|0
1638284490000|2021-11-30 15:01:30|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|7128
1638284500000|2021-11-30 15:01:40|892.8|892.4|893|892.6|893|892.8|892.8|892.4|12115
1638284510000|2021-11-30 15:01:50|893.2|892.8|893.8|893.6|894.2|893.8|893.2|892.8|8403
1638284520000|2021-11-30 15:02:00|894|893.8|894.4|894|894.8|894.2|894|893.8|2747
1638284530000|2021-11-30 15:02:10|894|893.8|894.2|894|894.6|894.2|893.8|893.6|19017
1638284540000|2021-11-30 15:02:20|894.4|893.8|894.6|894|894.6|894.2|894.2|893.8|2446
1638284550000|2021-11-30 15:02:30|894.4|894.2|894.2|893.8|894.4|894.2|894.2|893.8|5557
1638284560000|2021-11-30 15:02:40|894.4|894|894.6|894.2|894.6|894.4|894.4|894|4055
1638284570000|2021-11-30 15:02:50|894.8|894.4|894.8|894.4|895|894.4|894.8|894.2|3740
1638284580000|2021-11-30 15:03:00|895|894.6|895|894.6|895.2|894.8|895|894.6|660
1638284590000|2021-11-30 15:03:10|894.8|894.4|894.6|894.2|894.8|894.4|894.4|894|13214
1638284600000|2021-11-30 15:03:20|894.8|894|894.6|894.4|894.8|894.4|894.4|893.8|1203
1638284610000|2021-11-30 15:03:30|895|894.6|894.8|894.4|895|894.6|894.8|894.4|340
1638284620000|2021-11-30 15:03:40|894.6|894.2|894.8|894.6|895|894.8|894.6|894.2|4300
1638284630000|2021-11-30 15:03:50|895|894.8|895.2|894.8|895.4|895|895|894.4|11518
1638284640000|2021-11-30 15:04:00|895.4|895|895.2|894.8|895.4|895|895|894.8|6532
1638284650000|2021-11-30 15:04:10|895|894.6|894.8|894.4|895|894.6|894.8|894.4|272
1638284660000|2021-11-30 15:04:20|895|894.6|895.2|894.8|895.2|894.8|895|894.6|1782
1638284670000|2021-11-30 15:04:30|895|894.6|895|894.6|895.2|894.8|895|894.6|593
1638284680000|2021-11-30 15:04:40|895.2|894.8|895.8|895.4|896|895.4|895.2|894.8|9125
1638284690000|2021-11-30 15:04:50|895.6|895.2|895.4|895|895.6|895.2|895.2|894.8|5199
1638284700000|2021-11-30 15:05:00|895.2|894.8|895|894.8|895.4|895|894.8|894.4|13035
1638284710000|2021-11-30 15:05:10|894.8|894.6|895.2|894.8|895.2|894.8|894.6|894.2|1102
1638284720000|2021-11-30 15:05:20|895.4|894.6|895|894.6|895.4|895|895|894.6|0
1638284730000|2021-11-30 15:05:30|895.2|894.8|895.2|895|895.2|895|895.2|894.8|988
1638284740000|2021-11-30 15:05:40|895.4|895.2|895.6|895.2|895.8|895.4|895.4|895.2|3897
1638284750000|2021-11-30 15:05:50|895.8|895.4|896|895.8|896|895.8|895.8|895.2|3459
1638284760000|2021-11-30 15:06:00|896.2|896|896.4|896|896.4|896.2|896.2|896|2270
1638284770000|2021-11-30 15:06:10|896.6|896.2|896.8|896.4|897|896.8|896.4|896.2|6686
1638284780000|2021-11-30 15:06:20|897|896.6|897.2|897|897.2|897|897|896.4|4981
1638284790000|2021-11-30 15:06:30|897.4|897.2|897.6|897.2|897.8|897.2|897.4|897|2149
1638284800000|2021-11-30 15:06:40|897.8|897.4|898|897.6|898|897.6|897.8|897.4|1664
1638284810000|2021-11-30 15:06:50|898.2|897.8|897.8|897.4|898.2|897.8|897.6|897.2|18586
1638284820000|2021-11-30 15:07:00|897.6|897.2|897.6|897.2|897.8|897.4|897.4|897.2|5061
1638284840000|2021-11-30 15:07:20|897.4|897|897.2|897|897.4|897|897.2|897|3044
1638284850000|2021-11-30 15:07:30|897|896.8|897.6|897.2|897.6|897.4|897|896.6|19858
1638284860000|2021-11-30 15:07:40|897.8|897.4|898|897.6|898.2|897.8|897.8|897.4|2750
1638284870000|2021-11-30 15:07:50|897.8|897.4|897.4|897|898|897.4|897.2|897|7313
1638284880000|2021-11-30 15:08:00||897.2||897||897.2||896.8|2321
1638284890000|2021-11-30 15:08:10|897.6|896.8|897.4|897.2|897.6|897.4|897.4|896.8|3291
1638284900000|2021-11-30 15:08:20||897||897.2||897.2||897|3198
1638284910000|2021-11-30 15:08:30|897.2|897|897.8|897.4|897.8|897.4|897.2|897|637
1638284920000|2021-11-30 15:08:40|897.6|897.2|897.2|896.8|897.8|897.4|897.2|896.8|4205
1638284930000|2021-11-30 15:08:50|897|896.6|896.8|896.4|897.2|896.6|896.8|896.4|969
1638284940000|2021-11-30 15:09:00|896.6|896.2|896.2|895.8|896.6|896.4|896.2|895.8|21316
1638284950000|2021-11-30 15:09:10|896.4|896|896.2|895.8|896.4|896|896.2|895.8|3146
1638284960000|2021-11-30 15:09:20|896.4|896|896.4|896|896.6|896.4|896.4|896|19271
1638284980000|2021-11-30 15:09:40||896.2||896.2||896.2||896.2|4146
1638284990000|2021-11-30 15:09:50|896.6|896|896.6|896.4|896.8|896.4|896.4|896|4479
1638285000000|2021-11-30 15:10:00|896.8|896.2|896.6|896.2|896.8|896.4|896.4|896|12613
1638285010000|2021-11-30 15:10:10|896.4|896|897|896.6|897|896.6|896.4|896|3556
1638285030000|2021-11-30 15:10:30|897.2|896.8|897|896.6|897.4|897|896.8|896.6|3649
1638285040000|2021-11-30 15:10:40|896.8|896.8|896.8|896.6|897|896.8|896.8|896.6|141
1638285050000|2021-11-30 15:10:50|897|896.4|897|896.6|897|896.6|896.6|896.2|14039
1638285060000|2021-11-30 15:11:00|896.8|896.4|896.4|896|896.8|896.4|896.4|896|2368
1638285070000|2021-11-30 15:11:10|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896.2|2212
1638285080000|2021-11-30 15:11:20|896.8|896.4|897|896.6|897|896.8|896.8|896.4|2536
1638285090000|2021-11-30 15:11:30|896.8|896.4|896.8|896.4|897|896.6|896.8|896.4|1070
1638285100000|2021-11-30 15:11:40|897|896.6|897.2|896.8|897.2|897|897|896.6|1685
1638285110000|2021-11-30 15:11:50|897|897|897.2|896.8|897.2|897|897|896.8|10
1638285120000|2021-11-30 15:12:00|897|896.6|896.8|896.4|897|896.6|896.6|896.2|9556
1638285130000|2021-11-30 15:12:10|897|896.6|897.2|896.8|897.2|896.8|897|896.4|4718
1638285140000|2021-11-30 15:12:20|897|896.6|896.8|896.4|897|896.6|896.4|896|10863
1638285150000|2021-11-30 15:12:30|897|896.6|896.8|896.4|897|896.6|896.6|896.2|0
1638285160000|2021-11-30 15:12:40|897|896.6|896.8|896.4|897|896.6|896.6|896.4|0
1638285170000|2021-11-30 15:12:50|896.6|896.2|895.8|895.6|896.6|896.2|895.8|895.4|21969
1638285180000|2021-11-30 15:13:00|896|895.8|896.4|896|896.4|896.2|895.8|895.6|8595
1638285200000|2021-11-30 15:13:20|896.2|895.8|896.2|895.8|896.4|896|895.8|895.6|7402
1638285210000|2021-11-30 15:13:30|896|895.6|895.4|895|896.2|895.8|895.4|895|1312
1638285220000|2021-11-30 15:13:40|895.6|895.2|895.4|895|895.8|895.4|895.4|895|678
1638285230000|2021-11-30 15:13:50|895.6|895.2|895.4|895|895.6|895.2|895.4|895|1583
1638285250000|2021-11-30 15:14:10|895.2|894.8|895.2|894.8|895.4|895|895|894.6|6390
1638285260000|2021-11-30 15:14:20|895.4|895|895.4|895|895.4|895|895.4|895|390
1638285280000|2021-11-30 15:14:40|895.2|894.8|895|894.6|895.2|894.8|894.8|894.4|8089
1638285290000|2021-11-30 15:14:50|894.8|894.4|894.6|894.4|894.8|894.4|894.6|894.4|0
1638285300000|2021-11-30 15:15:00|894.4|894.2|894.4|894.2|894.6|894.4|894|893.8|7656
1638285310000|2021-11-30 15:15:10|894.6|894.4|894.8|894.4|895.2|894.8|894.6|894.2|12762
1638285320000|2021-11-30 15:15:20|895|894.6|894.8|894.4|895|894.8|894.8|894.4|2294
1638285330000|2021-11-30 15:15:30||894.6||894.4||894.6||894.4|109
1638285340000|2021-11-30 15:15:40|895|894.6|895|894.6|895.2|894.8|894.8|894.4|2397
1638285360000|2021-11-30 15:16:00|895.2|894.8|896.2|895.8|896.2|895.8|895.2|894.8|5961
1638285390000|2021-11-30 15:16:30|896|895.6|895.8|895.4|896.2|895.6|895.8|895.4|11936
1638285400000|2021-11-30 15:16:40|895.6|895.6|896.2|895.8|896.2|896|895.6|895.6|4297
1638285410000|2021-11-30 15:16:50|896|895.6|896|895.6|896.2|895.6|895.8|895.4|2428
1638285420000|2021-11-30 15:17:00|895.8|895.4|896.2|895.8|896.2|895.8|895.6|895.4|591
1638285430000|2021-11-30 15:17:10|896|895.6|896.8|896.4|896.8|896.4|896|895.6|17241
1638285450000|2021-11-30 15:17:30|896.6|896.2|896.6|896.2|896.6|896.2|896.4|896.2|8735
1638285460000|2021-11-30 15:17:40|896.8|896.4|896.4|896|896.8|896.4|896.2|896|10152
1638285470000|2021-11-30 15:17:50|896.6|896.2|896.6|896.2|896.6|896.2|896.4|896|0
1638285480000|2021-11-30 15:18:00|896.4|896|896.4|896|896.6|896|896.2|896|1436
1638285510000|2021-11-30 15:18:30|896.2|896.2|896.2|896|896.4|896.2|896.2|896|5163
1638285520000|2021-11-30 15:18:40|896.4|895.8|895|894.8|896.4|895.8|895|894.8|12347
1638285530000|2021-11-30 15:18:50|895.2|894.6|894.8|894.6|895.2|894.6|894.8|894.6|1497
1638285540000|2021-11-30 15:19:00|895|894.8|895.2|894.8|895.4|895.2|895|894.6|12214
1638285550000|2021-11-30 15:19:10|895.4|895|895.8|895.4|895.8|895.4|895.4|894.8|532
1638285560000|2021-11-30 15:19:20|895.6|895.6|895.2|894.8|895.6|895.6|895|894.8|9851
1638285570000|2021-11-30 15:19:30|895|894.6|894.8|894.6|895|894.8|894.8|894.6|3602
1638285580000|2021-11-30 15:19:40|894.6|894.2|893.8|893.6|894.6|894.2|893.8|893.6|7320
1638285590000|2021-11-30 15:19:50|893.6|893.4|894|893.6|894|893.6|893.6|893.2|4223
1638285600000|2021-11-30 15:20:00|893.8||894||894||893.8||0
1638285610000|2021-11-30 15:20:10||893.8||893.8||893.8||893.8|129
1638285620000|2021-11-30 15:20:20|894.2|894|894.6|894.2|894.6|894.2|894.2|893.8|2475
1638285630000|2021-11-30 15:20:30|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|375
1638285640000|2021-11-30 15:20:40|895|894.6|895|894.8|895|894.8|895|894.6|139
1638285650000|2021-11-30 15:20:50|894.8|894.6|895.2|894.8|895.2|895|894.8|894.6|5825
1638285660000|2021-11-30 15:21:00|895|894.6|895.2|894.8|895.2|894.8|894.4|894.2|8986
1638285680000|2021-11-30 15:21:20|895|894.6|895|894.8|895|894.8|894.8|894.4|5341
1638285690000|2021-11-30 15:21:30|894.8|894.6|894.8|894.4|895|894.6|894.8|894.2|1222
1638285700000|2021-11-30 15:21:40|894.6|894.2|894.6|894.2|894.6|894.2|894.4|894.2|733
1638285720000|2021-11-30 15:22:00|894.4|894.4|894|893.6|894.4|894.4|894|893.6|11226
1638285730000|2021-11-30 15:22:10|893.8||893.8||894||893.8||6888
1638285740000|2021-11-30 15:22:20|893.6|893.4|893.6|893.2|893.8|893.4|893.6|893.2|339
1638285750000|2021-11-30 15:22:30|893.4||893.4||893.6||893.4||5000
1638285760000|2021-11-30 15:22:40|893.2|893|893.2|893|893.4|893|893.2|893|4828
1638285770000|2021-11-30 15:22:50|893|892.8|892.8|892.4|893.2|892.8|892.8|892.4|3472
1638285780000|2021-11-30 15:23:00|893|892.6|893|892.6|893.2|892.8|892.8|892.4|11386
1638285800000|2021-11-30 15:23:20|893.2|892.8|893|892.8|893.2|893|893|892.8|5992
1638285810000|2021-11-30 15:23:30|892.8|892.6|893|892.6|893|892.6|892.8|892.6|1879
1638285820000|2021-11-30 15:23:40|892.8|892.4|893|892.6|893.2|892.8|892.8|892.4|13816
1638285830000|2021-11-30 15:23:50||892.8||892.8||892.8||892.6|504
1638285840000|2021-11-30 15:24:00|893.2|893|893.4|893|893.4|893|893|892.8|3265
1638285850000|2021-11-30 15:24:10|893.6|893.2|893.6|893.2|893.8|893.4|893.6|893.2|2
1638285870000|2021-11-30 15:24:30|893.4|893|893.2|893|893.4|893|893.2|893|12347
1638285880000|2021-11-30 15:24:40|893|892.8|893|892.6|893.2|892.8|893|892.6|1799
1638285900000|2021-11-30 15:25:00|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|2958
1638285910000|2021-11-30 15:25:10|893|892.6|892.8|892.6|893.2|892.8|892.8|892.6|8909
1638285920000|2021-11-30 15:25:20|892.6|892.4|892.6|892.2|892.8|892.4|892.4|892.2|9971
1638285940000|2021-11-30 15:25:40|892.4|892|892|891.6|892.4|892|891.8|891.4|15015
1638285950000|2021-11-30 15:25:50|891.8|891.4|891.6|891.2|892|891.4|891.6|891.2|653
1638285960000|2021-11-30 15:26:00|891.4|891.4|892|891.8|892|891.8|891.4|891.2|8917
1638285970000|2021-11-30 15:26:10|892.2|891.6|892|891.8|892.2|891.8|892|891.6|5566
1638285980000|2021-11-30 15:26:20|892.2|892|892.4|892|892.6|892.2|892|891.8|21912
1638285990000|2021-11-30 15:26:30|892.2|891.8|891.8|891.6|892.4|892|891.8|891.4|9911
1638286000000|2021-11-30 15:26:40|892|891.4|891.4|891|892|891.6|891.4|891|3841
1638286020000|2021-11-30 15:27:00|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891.2|2954
1638286030000|2021-11-30 15:27:10|891.4|891.4|891.8|891.6|891.8|891.6|891.4|891.4|3064
1638286040000|2021-11-30 15:27:20|892|891.8|892|891.6|892|891.8|892|891.6|2910
1638286050000|2021-11-30 15:27:30|891.8|891.4|891.4|891|891.8|891.4|891.4|891|9042
1638286060000|2021-11-30 15:27:40|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891|7694
1638286070000|2021-11-30 15:27:50|891.6||891.8||891.8||891.6||0
1638286080000|2021-11-30 15:28:00|892|891.6|892.2|891.8|892.2|891.8|892|891.4|15365
1638286090000|2021-11-30 15:28:10|892|891.6|892|891.8|892|891.8|891.8|891.4|4500
1638286100000|2021-11-30 15:28:20|891.8|891.6|892.2|891.8|892.2|891.8|891.6|891.2|20099
1638286110000|2021-11-30 15:28:30|892|891.6|892|891.6|892.2|891.8|891.8|891.4|8291
1638286130000|2021-11-30 15:28:50|891.8|891.4|892|891.6|892.2|891.8|891.8|891.4|1123
1638286140000|2021-11-30 15:29:00|891.8|891.4|891.8|891.4|892|891.6|891.8|891.4|0
1638286150000|2021-11-30 15:29:10||891.6||891.4||891.6||891.4|0
1638286160000|2021-11-30 15:29:20|892|891.6|891.8|891.6|892|891.8|891.8|891.4|1265
1638286170000|2021-11-30 15:29:30|891.6|891.4|891.6|891.4|891.8|891.6|891.6|891.4|14442
1638286180000|2021-11-30 15:29:40|891.8|891.2|893|892.6|893|892.6|891.8|891.2|10515
1638286190000|2021-11-30 15:29:50|893.2|892.8|895|894.6|895|894.6|893|892.6|25486
1638286200000|2021-11-30 15:30:00|894.8|894.4|894.2|894|895|894.6|894.2|894|8863
1638286210000|2021-11-30 15:30:10|894.4|894.2|896.4|896|896.4|896|894.4|894.2|13699
1638286220000|2021-11-30 15:30:20|896.2|896.2|896.6|896.2|896.8|896.2|896|895.6|23582
1638286230000|2021-11-30 15:30:30|896.4|896|896.2|895.8|896.4|896|895.8|895.4|12294
1638286240000|2021-11-30 15:30:40|896.4|896|896.8|896.4|897|896.6|896.4|895.8|9432
1638286250000|2021-11-30 15:30:50|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896|818
1638286260000|2021-11-30 15:31:00|896.8|896.4|897.6|897.2|897.8|897.2|896.8|896.4|65073
1638286270000|2021-11-30 15:31:10|897.8|897.4|897.4|897|897.8|897.6|897.2|897|12038
1638286280000|2021-11-30 15:31:20|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|397
1638286290000|2021-11-30 15:31:30|897.8|897.4|897.4|897|898.4|897.8|897.2|897|44342
1638286300000|2021-11-30 15:31:40|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|1745
1638286310000|2021-11-30 15:31:50|897.6|897.2|897.4|897|897.6|897.2|897.4|897|959
1638286320000|2021-11-30 15:32:00|897.6|897.2|897|896.8|897.8|897.2|896.8|896.6|22276
1638286330000|2021-11-30 15:32:10|897.2|897|897.4|897|897.6|897.2|897.2|896.8|1404
1638286340000|2021-11-30 15:32:20|897.6|897.2|897.6|897|897.6|897.2|897.4|896.8|0
1638286350000|2021-11-30 15:32:30|897.4|896.8|897.6|897.2|897.8|897.4|897.2|896.8|1378
1638286360000|2021-11-30 15:32:40|897.4|897|897.4|897|897.4|897|897.4|897|4618
1638286370000|2021-11-30 15:32:50|897.6|897.2|897.8|897.4|897.8|897.6|897.4|897.2|7996
1638286380000|2021-11-30 15:33:00|898|897.6|898.6|898.2|898.6|898.2|898|897.6|3717
1638286390000|2021-11-30 15:33:10|898.4|898.4|898.6|898.2|898.8|898.4|898.2|898|6040
1638286400000|2021-11-30 15:33:20|898.8|898|898.4|898|898.8|898|898.4|898|0
1638286410000|2021-11-30 15:33:30|898.2|897.8|897.4|897|898.4|897.8|897.4|897|5679
1638286420000|2021-11-30 15:33:40|897.6|897.2|897.6|897.2|897.8|897.4|897.6|897.2|2446
1638286430000|2021-11-30 15:33:50|897.4|897|897.6|897|897.6|897|897|896.8|1547
1638286440000|2021-11-30 15:34:00|897.8|897.2|897.8|897.4|897.8|897.6|897.8|897.2|2373
1638286450000|2021-11-30 15:34:10|898|897.6|898|897.6|898.2|897.8|898|897.6|5266
1638286460000|2021-11-30 15:34:20|897.8|897.4|897.8|897.2|898|897.4|897.6|897.2|2996
1638286470000|2021-11-30 15:34:30|898|897.4|897.8|897.4|898|897.6|897.8|897.4|0
1638286480000|2021-11-30 15:34:40|897.6|897.2|898|897.6|898|897.6|897.4|897.2|9221
1638286490000|2021-11-30 15:34:50|897.8|897.8|898.4|898.2|898.4|898.2|897.8|897.6|31696
1638286500000|2021-11-30 15:35:00|898.6|898|898.8|898.4|898.8|898.4|898.4|898|7041
1638286510000|2021-11-30 15:35:10|899|898.6|899.8|899.4|899.8|899.4|899|898.6|55308
1638286520000|2021-11-30 15:35:20|899.6|899.2|900|899.6|900|899.6|899.6|899.2|13608
1638286530000|2021-11-30 15:35:30|900.2|899.8|900.4|900|900.6|900.2|900|899.6|156780
1638286540000|2021-11-30 15:35:40|900.2|899.8|900.6|900.2|900.6|900.2|900.2|899.8|8588
1638286550000|2021-11-30 15:35:50||900.4||900.2||900.4||900.2|288
1638286560000|2021-11-30 15:36:00|900.4|900|900.4|900|900.8|900.4|900.2|900|11838
1638286570000|2021-11-30 15:36:10||900.2||900||900.2||900|1249
1638286580000|2021-11-30 15:36:20|900.2|900.2|899.4|899|900.4|900.2|899.4|899|25602
1638286590000|2021-11-30 15:36:30|899.6|899.2|899.8|899.4|899.8|899.4|899.2|898.8|9615
1638286600000|2021-11-30 15:36:40|899.6|899.2|899.4|899|899.6|899.2|899.4|898.8|352
1638286610000|2021-11-30 15:36:50|899.2|899.2|899|898.4|899.2|899.2|899|898.4|5940
1638286620000|2021-11-30 15:37:00|898.8|898.6|899.4|898.8|899.4|899|898.8|898.6|3401
1638286630000|2021-11-30 15:37:10|899.2|899|898.6|898.2|899.2|899|898.6|898.2|4784
1638286640000|2021-11-30 15:37:20|898.8|898.4|898.8|898.4|899.2|898.8|898.6|898.4|7791
1638286650000|2021-11-30 15:37:30|898.6|898.6|898.6|898.2|898.8|898.6|898.6|898.2|17402
1638286660000|2021-11-30 15:37:40|898.8|898.4|899|898.6|899|898.6|898.8|898.4|1573
1638286670000|2021-11-30 15:37:50|898.8|898.4|899.2|899|899.2|899|898.8|898.4|6947
1638286680000|2021-11-30 15:38:00|899.4|898.8|899.2|898.8|899.4|899|899|898.8|3520
1638286690000|2021-11-30 15:38:10|899|898.6|898.6|898.4|899.2|898.6|898.6|898.4|2961
1638286700000|2021-11-30 15:38:20|898.8|898.6|899.2|899|899.4|899.2|898.6|898.4|19831
1638286710000|2021-11-30 15:38:30|899|898.8|899.6|899.2|899.8|899.4|899|898.6|1244
1638286720000|2021-11-30 15:38:40|899.8|899.4|900|899.4|900|899.6|899.8|899.4|0
1638286730000|2021-11-30 15:38:50|899.8|899.2|899.8|899.4|900|899.6|899.4|899.2|6036
1638286740000|2021-11-30 15:39:00|899.6|899.6|900.4|900|900.6|900|899.6|899.6|12615
1638286750000|2021-11-30 15:39:10|900.6|900.2|899.8|899.2|900.6|900.2|899.4|899.2|10856
1638286760000|2021-11-30 15:39:20|899.6|899.4|899.6|899|900|899.4|899.4|899|8872
1638286770000|2021-11-30 15:39:30|899.8|899.2|899.4|899|899.8|899.4|899.4|899|0
1638286780000|2021-11-30 15:39:40|899|898.8|900|899.6|900|899.8|899|898.8|12146
1638286790000|2021-11-30 15:39:50|900.2|899.8|900|899.4|900.2|900|899.2|899|8778
1638286800000|2021-11-30 15:40:00|899.8|899.6|900.6|900.2|900.8|900.4|899.8|899.2|7121
1638286810000|2021-11-30 15:40:10|900.8|900.4|901|900.6|901|900.6|900.4|900.2|1439
1638286820000|2021-11-30 15:40:20|900.8||901||901||900.8||0
1638286830000|2021-11-30 15:40:30|901.2|900.8|901.4|900.8|901.6|901.2|901.2|900.8|9141
1638286840000|2021-11-30 15:40:40|901.6|901|901.8|901.4|902|901.8|901.4|900.8|5912
1638286850000|2021-11-30 15:40:50|902|901.6|902.4|902|902.4|902|902|901.6|3644
1638286870000|2021-11-30 15:41:10|902.6|902.2|902.4|902|902.8|902.4|901.8|901.6|28836
1638286880000|2021-11-30 15:41:20|902.6|902.2|901.4|901.2|902.6|902.2|901.4|901.2|5081
1638286890000|2021-11-30 15:41:30|901.6|901|902|901.6|902|901.8|901.4|901|12703
1638286900000|2021-11-30 15:41:40|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|2832
1638286910000|2021-11-30 15:41:50|902.4|902|901.8|901.6|902.4|902.2|901.6|901.4|17940
1638286920000|2021-11-30 15:42:00|902|901.4|902|901.6|902.2|901.6|901.8|901.4|2248
1638286930000|2021-11-30 15:42:10|902.2|902|902|901.6|902.2|902|902|901.6|4537
1638286940000|2021-11-30 15:42:20|902.2|901.8|902|901.6|902.2|901.8|902|901.6|1481
1638286950000|2021-11-30 15:42:30|902.2|901.8|902|901.6|902.4|902.2|902|901.6|16276
1638286960000|2021-11-30 15:42:40|902.2|901.8|901.6|901|902.2|901.8|901.4|901|6014
1638286970000|2021-11-30 15:42:50|901.4|900.8|902|901.4|902|901.6|901.4|900.8|1790
1638286980000|2021-11-30 15:43:00|901.8|901.6|901.4|901|902|901.6|901.4|901|2312
1638286990000|2021-11-30 15:43:10|901.2|900.8|900.6|900.2|901.4|901|900.2|900|39949
1638287000000|2021-11-30 15:43:20|900.8|900|900.8|900.4|900.8|900.6|900.6|900|7901
1638287010000|2021-11-30 15:43:30|900.6|900.6|901.2|900.8|901.2|900.8|900.6|900.2|18005
1638287020000|2021-11-30 15:43:40|901|900.6|900.4|899.8|901.2|901|900.2|899.8|19236
1638287030000|2021-11-30 15:43:50|900.2|900|900.4|900.2|900.6|900.2|900|899.8|4850
1638287040000|2021-11-30 15:44:00|900.2|900|901|900.4|901|900.6|900.2|899.8|3951
1638287050000|2021-11-30 15:44:10|900.8|900.6|900.6|900.2|901|900.6|900.4|900|8146
1638287060000|2021-11-30 15:44:20|900.4|900|901.2|900.8|901.2|901|900.4|900|6121
1638287070000|2021-11-30 15:44:30|901|900.6|901.2|900.8|901.2|901|900.8|900.4|0
1638287080000|2021-11-30 15:44:40|901|901|901.2|901|901.2|901|900.8|900.6|6280
1638287090000|2021-11-30 15:44:50|901.4|901.2|901.6|901.2|901.6|901.2|901.4|901|3312
1638287100000|2021-11-30 15:45:00|901.8|901.4|901.8|901.2|902|901.6|901.6|901.2|9482
1638287110000|2021-11-30 15:45:10|902|901.4|901.8|901.4|902|901.6|901.6|901.4|2670
1638287120000|2021-11-30 15:45:20|901.6|901.2|901.6|901.2|901.6|901.4|901.6|901.2|10561
1638287130000|2021-11-30 15:45:30|901.4|901|901.2|901|901.4|901|901.2|901|9137
1638287140000|2021-11-30 15:45:40|901|900.8|900.6|900.2|901.2|901|900.4|900|3112
1638287150000|2021-11-30 15:45:50|900.4|900|900.6|900.4|900.8|900.6|900.2|899.8|5978
1638287160000|2021-11-30 15:46:00|900.4|900.2|901|900.6|901|900.6|900.4|900.2|5368
1638287170000|2021-11-30 15:46:10|900.8|900.4|900.8|900.6|900.8|900.6|900.6|900.2|1358
1638287180000|2021-11-30 15:46:20|901|900.4|901|900.6|901|900.6|901|900.4|199
1638287190000|2021-11-30 15:46:30|900.8|900.4|900.4|900|900.8|900.4|900.2|900|16215
1638287200000|2021-11-30 15:46:40|900.6|900.2|901.4|900.8|901.4|901.2|900.6|900.2|6996
1638287210000|2021-11-30 15:46:50|901.2|901|901.6|901.2|901.6|901.2|901.2|901|7506
1638287240000|2021-11-30 15:47:20|901.4|901.4|902|901.6|902|901.6|901.4|901.2|11034
1638287250000|2021-11-30 15:47:30|902.2|901.8|902.2|901.8|902.2|901.8|902|901.8|0
1638287260000|2021-11-30 15:47:40|902.4|901.6|901.8|901.4|902.4|901.6|901.6|901.4|21288
1638287270000|2021-11-30 15:47:50|901.6|901.2|901|900.8|901.6|901.2|901|900.8|12975
1638287280000|2021-11-30 15:48:00|901.2|901|900.8|900.4|901.6|901.2|900.8|900.4|6348
1638287290000|2021-11-30 15:48:10|901|900.6|900.8|900.4|901.2|901|900.6|900.4|12208
1638287300000|2021-11-30 15:48:20|900.6|900.6|900.8|900.4|900.8|900.6|900.6|900.4|3057
1638287310000|2021-11-30 15:48:30|900.6|900.2|900.4|900|900.6|900.2|900.4|900|6137
1638287320000|2021-11-30 15:48:40|900.6|900.2|900.6|900.4|900.8|900.4|900.4|900|2366
1638287330000|2021-11-30 15:48:50||900.2||900.4||900.4||900.2|0
1638287340000|2021-11-30 15:49:00|900.8|900.2|900.6|900.2|900.8|900.6|900.4|900|11257
1638287350000|2021-11-30 15:49:10|900.8|900|900.8|900.4|900.8|900.6|900.8|900|2804
1638287360000|2021-11-30 15:49:20|900.6|900.2|900.2|900|900.6|900.2|900.2|900|1231
1638287370000|2021-11-30 15:49:30|900|899.8|900|899.6|900|899.8|899.8|899.6|4517
1638287380000|2021-11-30 15:49:40|899.8|899.4|900.2|899.8|900.2|899.8|899.8|899.2|9897
1638287390000|2021-11-30 15:49:50|900|899.6|899.6|899.4|900.2|899.6|899.6|899.4|4508
1638287400000|2021-11-30 15:50:00|899.4|899.2|898.8|898.6|899.6|899.4|898.8|898.6|12810
1638287410000|2021-11-30 15:50:10|899|898.4|899.4|899|899.4|899|898.6|898.2|6166
1638287420000|2021-11-30 15:50:20|899.6|899.2|899.2|898.8|899.8|899.4|899.2|898.6|8729
1638287430000|2021-11-30 15:50:30|899|898.6|898.8|898.4|899|898.8|898.8|898.4|1710
1638287440000|2021-11-30 15:50:40|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|1782
1638287450000|2021-11-30 15:50:50||898.4||898.2||898.4||898.2|11651
1638287460000|2021-11-30 15:51:00|898.8|898.4|898.6|898.2|899.2|898.6|898.4|898.2|17400
1638287470000|2021-11-30 15:51:10|898.8|898.4|899.4|899|899.6|899.2|898.8|898.4|8303
1638287480000|2021-11-30 15:51:20|899.6|899.2|899.6|899.2|899.8|899.4|899.4|899.2|771
1638287490000|2021-11-30 15:51:30|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|8
1638287500000|2021-11-30 15:51:40|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899|4551
1638287510000|2021-11-30 15:51:50|899.8|899.4|900.2|900|900.2|900|899.6|899.2|30810
1638287520000|2021-11-30 15:52:00|900.4|900.2|900.2|899.8|900.6|900.2|900.2|899.8|7071
1638287530000|2021-11-30 15:52:10|900|899.6|900.4|900|900.6|900.2|900|899.6|26016
1638287540000|2021-11-30 15:52:20|900.6|899.8|900.4|899.8|900.6|899.8|899.8|899.4|1494
1638287550000|2021-11-30 15:52:30|900.2|900|900.4|900|900.4|900|900|899.6|1632
1638287560000|2021-11-30 15:52:40|900.6|899.8|900.2|899.6|900.6|899.8|900|899.6|1410
1638287570000|2021-11-30 15:52:50|900|899.4|900|899.6|900|899.6|899.6|899.2|9254
1638287580000|2021-11-30 15:53:00|900.2|899.8|900.6|900.2|900.6|900.2|900|899.6|19109
1638287590000|2021-11-30 15:53:10|900.4|900|900.2|899.8|900.4|900|900.2|899.8|1838
1638287600000|2021-11-30 15:53:20|900|899.6|899.8|899.4|900|899.6|899.6|899.4|8450
1638287610000|2021-11-30 15:53:30|899.6|899.2|899.6|899.4|899.6|899.4|899.2|899|4545
1638287620000|2021-11-30 15:53:40|899.4|899.2|900.2|899.6|900.2|899.8|899.4|899.2|14426
1638287630000|2021-11-30 15:53:50|900|899.8|899.8|899.6|900.2|899.8|899.8|899.4|4874
1638287640000|2021-11-30 15:54:00|900|899.8|900.2|899.8|900.2|899.8|900|899.6|4755
1638287650000|2021-11-30 15:54:10|900|899.6|899.6|899.2|900.2|899.8|899.4|899.2|30359
1638287660000|2021-11-30 15:54:20|899.4|899|899.6|899.2|899.8|899.4|899.4|899|18192
1638287670000|2021-11-30 15:54:30|899.4|899|899|898.6|899.6|899.2|898.8|898.6|4256
1638287680000|2021-11-30 15:54:40|899.2|898.8|899.2|899|899.6|899.2|899.2|898.8|3020
1638287690000|2021-11-30 15:54:50|899|898.8|899|898.6|899|898.8|898.8|898.6|3603
1638287700000|2021-11-30 15:55:00|898.8|898.4|898|897.4|898.8|898.4|897.8|897.4|7769
1638287710000|2021-11-30 15:55:10|897.8|897.6|897.4|897|898|897.8|897.4|897|108
1638287720000|2021-11-30 15:55:20|897.6|897.2|897.4|897|897.6|897.2|897.2|897|4665
1638287730000|2021-11-30 15:55:30|897.6|897.2|897|896.8|897.6|897.4|897|896.8|12986
1638287740000|2021-11-30 15:55:40|896.8|896.6|897|896.8|897|896.8|896.8|896.4|5222
1638287750000|2021-11-30 15:55:50|897.2|897|897.8|897.4|897.8|897.6|897|896.8|8513
1638287760000|2021-11-30 15:56:00|897.6|897.2|897.6|897.2|897.8|897.2|897.4|897|2957
1638287770000|2021-11-30 15:56:10|897.4|897|897|896.6|897.6|897.2|896.8|896.4|8526
1638287780000|2021-11-30 15:56:20|897.2|896.8|897.8|897.4|897.8|897.6|897.2|896.8|733
1638287790000|2021-11-30 15:56:30|897.6|897.2|898.2|897.8|898.2|897.8|897.6|897.2|7056
1638287800000|2021-11-30 15:56:40|898.4|898|898.4|897.8|898.6|898.2|898.2|897.8|2997
1638287810000|2021-11-30 15:56:50|898.2|898|898|897.6|898.2|898|897.6|897.2|35732
1638287820000|2021-11-30 15:57:00|898.2|897.8|898.2|897.8|899|898.6|898|897.6|5135
1638287830000|2021-11-30 15:57:10|898.4|898|898.2|897.8|898.4|898|898.2|897.8|315
1638287840000|2021-11-30 15:57:20|898|897.6|897.8|897.2|898.2|897.8|897.6|897.2|4733
1638287850000|2021-11-30 15:57:30|897.6|897.4|897.6|897.2|897.8|897.4|897.2|896.8|26887
1638287860000|2021-11-30 15:57:40|897.4|897.4|897.2|897|897.4|897.4|897|896.6|3795
1638287870000|2021-11-30 15:57:50|897|896.8|897.2|896.8|897.4|897|897|896.6|2784
1638287880000|2021-11-30 15:58:00|897|896.6|896.4|896|897.2|897|896.2|895.8|24060
1638287890000|2021-11-30 15:58:10|896.6|896.2|896.2|895.8|896.6|896.2|896.2|895.8|1565
1638287900000|2021-11-30 15:58:20|896|895.6|896.2|896|896.2|896|895.8|895.2|9379
1638287910000|2021-11-30 15:58:30|896.4|896.2|896|895.6|896.6|896.2|896|895.6|13848
1638287920000|2021-11-30 15:58:40|895.8|895.4|896.6|896.2|896.8|896.4|895.6|895.2|36196
1638287930000|2021-11-30 15:58:50|896.4|896|896.2|895.8|896.6|896.2|896.2|895.8|9802
1638287940000|2021-11-30 15:59:00|896.4|896|896.6|896.4|896.8|896.4|896.2|896|610
1638287950000|2021-11-30 15:59:10|896.8|896.6|896.4|896|897|896.6|896.4|895.8|7027
1638287960000|2021-11-30 15:59:20|896.6|896.2|896.6|896.2|897|896.6|896.6|896|1877
1638287970000|2021-11-30 15:59:30|896.4|896|896.8|896.4|896.8|896.4|896.4|896|11
1638287980000|2021-11-30 15:59:40|896.6|896.2|896.6|896.2|896.8|896.4|896.6|896.2|685
1638287990000|2021-11-30 15:59:50|896.4|896|896.2|895.8|896.6|896|896.2|895.6|6018
1638288000000|2021-11-30 16:00:00|896.4|896|896.2|895.8|896.4|896.2|896|895.6|4832
1638288010000|2021-11-30 16:00:10|896|895.6|895.6|895.2|896.2|895.6|895.4|895|3272
1638288020000|2021-11-30 16:00:20|895.8|895.4|896.2|895.8|896.2|896|895.8|895.4|5912
1638288030000|2021-11-30 16:00:30|896.4|896|896.4|896|896.6|896.4|896.2|895.8|17772
1638288040000|2021-11-30 16:00:40|896.6|896.2|895.4|895|896.6|896.2|895|894.8|31706
1638288050000|2021-11-30 16:00:50|895.6|894.8|895.2|894.8|895.6|895.2|895.2|894.8|21647
1638288060000|2021-11-30 16:01:00|895.4|894.6|895.4|895|895.4|895|894.8|894.4|6114
1638288070000|2021-11-30 16:01:10|895.2|894.8|895|894.6|895.2|894.8|894.8|894.6|229
1638288080000|2021-11-30 16:01:20|895.2|894.8|895.2|894.6|895.4|895.2|895|894.6|5453
1638288090000|2021-11-30 16:01:30|895|894.8|895.2|894.8|895.4|895|895|894.6|4168
1638288100000|2021-11-30 16:01:40|895|894.6|895.2|894.8|895.6|895.4|895|894.6|19253
1638288110000|2021-11-30 16:01:50|895|895|895|894.6|895.2|895|894.8|894.4|5949
1638288120000|2021-11-30 16:02:00|894.8|894.8|895.2|895|895.4|895|894.8|894.8|7514
1638288130000|2021-11-30 16:02:10|895|894.8|893.6|893.2|895|894.8|893.4|893|112689
1638288140000|2021-11-30 16:02:20|893.4|893|893.4|893|893.6|893.2|893.2|893|1110
1638288150000|2021-11-30 16:02:30|893.2|893.2|893.6|893.2|893.8|893.4|893.2|893.2|3733
1638288160000|2021-11-30 16:02:40|893.4|892.8|892.6|892.2|893.6|893|892.6|892.2|27873
1638288170000|2021-11-30 16:02:50|892.8|892.4|893.2|892.6|893.2|892.8|892.6|892.2|4736
1638288180000|2021-11-30 16:03:00|893|892.8|893.2|892.8|893.4|892.8|892.6|892.2|3742
1638288190000|2021-11-30 16:03:10|893.4|893|893.2|893|893.4|893|893.2|892.8|1023
1638288200000|2021-11-30 16:03:20|893.4|893.2|893|892.4|893.4|893.2|892.8|892.4|4991
1638288210000|2021-11-30 16:03:30|892.8|892.2|892.4|892.2|893|892.4|892|891.8|35506
1638288220000|2021-11-30 16:03:40|892.2|892|892|891.8|892.4|892.2|892|891.8|580
1638288230000|2021-11-30 16:03:50|892.2|892|893|892.6|893|892.6|892.2|891.8|7504
1638288240000|2021-11-30 16:04:00|893.2|892.8|893.4|893|893.6|893|893|892.6|844
1638288250000|2021-11-30 16:04:10|893.6|893.2|893.4|893|893.8|893.2|893.2|893|5891
1638288260000|2021-11-30 16:04:20|893.6|893.2|894|893.6|894|893.6|893.6|893|1606
1638288270000|2021-11-30 16:04:30||893.4||893.8||893.8||893.4|0
1638288280000|2021-11-30 16:04:40|893.8|893.6|893.8|893.4|893.8|893.6|893.6|893.2|7197
1638288290000|2021-11-30 16:04:50|893.6|893.2|892.6|892.2|893.6|893.2|891.8|891.6|92053
1638288300000|2021-11-30 16:05:00|892.6|892|892.6|892|892.8|892.2|892.4|891.8|580
1638288310000|2021-11-30 16:05:10|892.4|891.8|892.2|891.6|892.4|891.8|892.2|891.6|1500
1638288320000|2021-11-30 16:05:20|892.4|891.8|892.4|891.8|892.4|891.8|892.4|891.8|0
1638288330000|2021-11-30 16:05:30|892.2|891.6|892|891.4|892.2|891.8|891.8|891.2|573
1638288350000|2021-11-30 16:05:50|891.8|891.2|892|891.2|892|891.6|891.8|891.2|0
1638288360000|2021-11-30 16:06:00|891.6|891|891.4|890.8|891.8|891.2|891.4|890.8|561
1638288370000|2021-11-30 16:06:10|891.8|891|891.6|891|891.8|891.2|891.6|890.8|546
1638288380000|2021-11-30 16:06:20|891.4|890.8|891.2|890.6|891.6|891|890.8|890.4|500
1638288390000|2021-11-30 16:06:30|891|890.8|891.4|890.8|891.4|891|891|890.6|907
1638288400000|2021-11-30 16:06:40|891.6|891|891.6|891|891.8|891.2|891.6|891|1896
1638288410000|2021-11-30 16:06:50|891.8|891.2|891.8|891.4|892|891.4|891.6|891|1225
1638288420000|2021-11-30 16:07:00|892|891.6|891.8|891.4|892|891.6|891.4|891|377
1638288430000|2021-11-30 16:07:10|891.6|891|891.8|891|891.8|891.4|891.6|891|2923
1638288440000|2021-11-30 16:07:20|891.6|891.2|891|890.4|891.8|891.2|891|890.4|2300
1638288450000|2021-11-30 16:07:30|891.2|890.6|890.6|890|891.2|890.6|890.6|890|1400
1638288460000|2021-11-30 16:07:40|890.8|890.2|891|890.6|891|890.6|890.8|890.2|369
1638288470000|2021-11-30 16:07:50|891.2|890.4|891.2|890.6|891.2|890.6|891|890.4|2
1638288480000|2021-11-30 16:08:00|891|890.4|891.2|890.6|891.4|890.8|890.8|890.2|1313
1638288490000|2021-11-30 16:08:10|891.4|890.8|892|891.4|892|891.4|891.4|890.8|862
1638288500000|2021-11-30 16:08:20|891.8|891.2|891.8|891.2|892|891.4|891.8|891.2|689
1638288510000|2021-11-30 16:08:30|892.2|891.6|892.4|891.8|892.6|892|892.2|891.6|384
1638288520000|2021-11-30 16:08:40|892.6|892|892.8|892.2|892.8|892.2|892.6|891.8|0
1638288540000|2021-11-30 16:09:00|893|892.4|893.2|892.6|893.2|892.6|893|892.4|274
1638288550000|2021-11-30 16:09:10|893|892.4|893|892.6|893|892.6|893|892.4|400
1638288560000|2021-11-30 16:09:20|893.2|892.4|893.2|892.6|893.2|892.6|893.2|892.4|344
1638288570000|2021-11-30 16:09:30|893|892.4|893|892.2|893.2|892.6|893|892.2|137
1638288580000|2021-11-30 16:09:40|892.8|892|892.6|892|892.8|892|892.6|892|100
1638288590000|2021-11-30 16:09:50|892.8|892.2|893|892.6|893|892.6|892.4|891.6|2747
1638288600000|2021-11-30 16:10:00||892.4||892.4||892.4||892.4|1066
1638288610000|2021-11-30 16:10:10|893.2|892.6|893.2|892.6|893.2|892.6|893.2|892.6|1144
1638288620000|2021-11-30 16:10:20|893.4|893|893.4|892.8|893.6|893.2|893.2|892.8|166
1638288630000|2021-11-30 16:10:30|893.2|892.6|893|892.4|893.4|892.8|893|892.4|334
1638288650000|2021-11-30 16:10:50||892.6||892.6||892.6||892.6|0
1638288660000|2021-11-30 16:11:00|893.6|893.2|894.4|893.6|894.4|893.8|893.6|893.2|137
1638288670000|2021-11-30 16:11:10|894.2|893.8|894.6|894|894.6|894|894.2|893.6|0
1638288680000|2021-11-30 16:11:20|894.8|894.2|895|894.6|895|894.6|894.8|894.2|41
1638288690000|2021-11-30 16:11:30|894.8|894.4|895|894.6|895.2|894.6|894.8|894.4|83
1638288700000|2021-11-30 16:11:40|895.2|894.8|895.6|895|895.8|895|895.2|894.8|919
1638288710000|2021-11-30 16:11:50|895.4|894.8|895.6|895|895.6|895|895.4|894.8|0
1638288720000|2021-11-30 16:12:00|895.8|895.2|896|895.4|896|895.6|895.2|894.6|562
1638288730000|2021-11-30 16:12:10|895.8|895.2|895.8|895.2|895.8|895.2|895.6|895|0
1638288740000|2021-11-30 16:12:20|895.6|895.4|895.8|895.2|895.8|895.4|895.6|895.2|774
1638288750000|2021-11-30 16:12:30|896|895.4|896|895.4|896|895.4|896|895.4|779
1638288760000|2021-11-30 16:12:40|896.2|895.6|896.4|895.8|896.6|895.8|896.2|895.6|149
1638288770000|2021-11-30 16:12:50|896.6|896.2|896.6|896|897|896.4|896.4|895.8|1731
1638288780000|2021-11-30 16:13:00|896.2|895.6|896.4|895.8|896.6|896.2|896.2|895.6|4299
1638288790000|2021-11-30 16:13:10|897|896|897|896.4|897|896.4|896.8|896|856
1638288800000|2021-11-30 16:13:20|896.8|896.2|897|896.4|897|896.4|896.6|896.2|525
1638288810000|2021-11-30 16:13:30|896.8|896.2|896.8|896.2|897|896.4|896.8|896.2|740
1638288820000|2021-11-30 16:13:40|897|896.4|897.2|896.6|897.2|896.6|896.8|896.4|0
1638288830000|2021-11-30 16:13:50|897|896.8|897|896.6|897|896.8|897|896.6|0
1638288840000|2021-11-30 16:14:00|896.8|896.2|896.6|896|896.8|896.2|896.6|895.8|3070
1638288860000|2021-11-30 16:14:20|897|896.6|897.2|896.6|897.2|896.6|897|896.4|273
1638288870000|2021-11-30 16:14:30|897|896.4|897|896.4|897|896.4|897|896.4|0
1638288880000|2021-11-30 16:14:40|897.2|896.6|898|897.4|898|897.4|897.2|896.6|3261
1638288890000|2021-11-30 16:14:50|898.2|897.6|898|897.6|898.2|897.6|897.8|897.4|8
1638288900000|2021-11-30 16:15:00|897.6|897|897.6|897|897.8|897.2|897.4|897|746
1638288910000|2021-11-30 16:15:10|897.8|897.2|897.6|897|897.8|897.2|897.6|897|0
1638288920000|2021-11-30 16:15:20|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|0
1638288940000|2021-11-30 16:15:40|897.4|897.4|897.4|897|897.6|897.4|897.4|897|2
1638288950000|2021-11-30 16:15:50|897.8|897.4|898.4|897.8|898.4|898|897.8|897.2|1438
1638288960000|2021-11-30 16:16:00|898.2|897.6|898.2|897.6|898.2|897.6|898|897.4|13
1638288970000|2021-11-30 16:16:10|898|897.4|898.4|898|898.6|898|898|897.4|1446
1638288980000|2021-11-30 16:16:20|898.2|897.6|898.6|897.8|898.6|897.8|898.2|897.6|1078
1638288990000|2021-11-30 16:16:30|898.8|898|898.8|898.2|898.8|898.2|898.8|898|524
1638289010000|2021-11-30 16:16:50|898.6|898|899.2|898.6|899.2|898.6|898.6|898|383
1638289020000|2021-11-30 16:17:00|898.8|898.2|899.2|898.6|899.2|898.6|898.8|898.2|540
1638289030000|2021-11-30 16:17:10|899|898.4|899.4|898.6|899.8|899.2|899|898.4|3159
1638289040000|2021-11-30 16:17:20|899.6|899|899.8|899.2|899.8|899.2|899.6|899|0
1638289050000|2021-11-30 16:17:30|899.6|899|899.6|899|900|899.4|899.6|899|504
1638289060000|2021-11-30 16:17:40|900|899.6|900.2|899.6|900.2|899.6|900|899.6|622
1638289070000|2021-11-30 16:17:50|900|899.4|900.2|899.6|900.4|899.8|900|899.4|0
1638289080000|2021-11-30 16:18:00|900|899.4|899.6|899.2|900|899.4|899.6|899.2|963
1638289090000|2021-11-30 16:18:10|899.8|899|899.6|899|899.8|899.2|899.6|899|0
1638289100000|2021-11-30 16:18:20|899.8|899.2|899.6|899|899.8|899.2|899.4|898.8|4287
1638289110000|2021-11-30 16:18:30|899.8|899.2|899.8|899.2|900|899.6|899.8|899.2|1806
1638289120000|2021-11-30 16:18:40|900|899.4|900|899.4|900.2|899.6|900|899.4|759
1638289130000|2021-11-30 16:18:50|900.2|899.6|900.2|899.4|900.2|899.6|900|899.4|1070
1638289140000|2021-11-30 16:19:00|900|899.2|900.2|899.6|900.2|899.6|900|899.2|0
1638289150000|2021-11-30 16:19:10|900|899.4|899.6|899|900|899.4|899.6|899|23
1638289160000|2021-11-30 16:19:20|899.4|898.8|899.4|898.8|899.6|899|899.4|898.8|201
1638289170000|2021-11-30 16:19:30|899.6|899|899.4|898.8|899.6|899|899.4|898.8|0
1638289180000|2021-11-30 16:19:40|899.8|899.2|899.2|898.6|899.8|899.2|899|898.6|3509
1638289190000|2021-11-30 16:19:50|899.4|898.8|899.2|898.6|899.4|898.8|899.2|898.6|1763
1638345650000|2021-12-01 08:00:50|894.2|892|893|891.6|894.2|892|893|891.4|175655
1638345660000|2021-12-01 08:01:00|893.2|891.8|893.2|892.2|894|893|893|891.8|13175
1638345670000|2021-12-01 08:01:10|893|892.4|893.2|892.4|893.2|892.6|892.8|891.8|5625
1638345690000|2021-12-01 08:01:30|893|892.6|893.2|892.6|893.2|892.8|892.6|892.4|6512
1638345700000|2021-12-01 08:01:40|893.4|892.8|895|894|895|894|893.4|892.8|7402
1638345710000|2021-12-01 08:01:50|895.2|894.2|896.2|895.2|896.4|895.4|895|894.2|6447
1638345720000|2021-12-01 08:02:00|896.4|895.4|896.4|895.4|897.2|896.2|895.8|895.2|30328
1638345730000|2021-12-01 08:02:10|896.2|895.2|896.2|895.6|896.4|895.6|896|894.6|3685
1638345740000|2021-12-01 08:02:20|||||||||124
1638345760000|2021-12-01 08:02:40|896.4|895.8|897|896|897.2|896|896.4|895.8|2030
1638345770000|2021-12-01 08:02:50||896.2||896.4||896.4||896.2|0
1638345780000|2021-12-01 08:03:00|897.2|896.6|898|897|898.2|897|897.2|896.6|2706
1638345790000|2021-12-01 08:03:10|897.8|896.8|897|896|897.8|896.8|897|896|4650
1638345800000|2021-12-01 08:03:20||896.2||896.2||896.2||896.2|0
1638345810000|2021-12-01 08:03:30|897.6|897|898.2|897|898.2|897|897.6|897|7
1638345820000|2021-12-01 08:03:40|898||898||898||898||0
1638345830000|2021-12-01 08:03:50||897.2||897.4||897.4||897.2|0
1638345840000|2021-12-01 08:04:00|897.8|897|896.8|896.4|897.8|897|896.6|896|8371
1638345850000|2021-12-01 08:04:10|897.4|896.6|898|897|898.2|897|897.4|896.6|4082
1638345860000|2021-12-01 08:04:20|897.8|897.2|897.4|896.8|897.8|897.2|897.2|896.6|6164
1638345870000|2021-12-01 08:04:30|897.2|896.6|897|896.2|897.2|896.6|896.8|896|43
1638345880000|2021-12-01 08:04:40|896.8|896|897|896|897.2|896|896.8|896|0
1638345890000|2021-12-01 08:04:50|897.2||897||897.2||897||0
1638345900000|2021-12-01 08:05:00|897.2|896.2|895.8|894.8|897.2|896.2|895|894.2|8285
1638345910000|2021-12-01 08:05:10|895.6|894.6|895.4|894.6|895.8|894.6|895.2|894.6|216
1638345920000|2021-12-01 08:05:20|895.6|894.8|896|895.2|896|895.4|895.2|894.8|2643
1638345930000|2021-12-01 08:05:30|896.2|895.4|896.4|895.8|897|896.2|896.2|895.4|5710
1638345940000|2021-12-01 08:05:40|896.2|895.6|895.4|894.6|896.2|895.6|895.4|894.6|5243
1638345960000|2021-12-01 08:06:00|895.6|894.8|895.6|894.8|896.4|896.2|895.4|894.6|11478
1638345970000|2021-12-01 08:06:10|895.4|895|896.2|895.2|896.4|896.2|895.4|894.8|20530
1638345980000|2021-12-01 08:06:20|896.4|895.4|897|896.2|897|896.2|896.4|895.4|557
1638345990000|2021-12-01 08:06:30|897.2|896.6|897.6|896.8|897.6|897|897.2|896.4|1754
1638346000000|2021-12-01 08:06:40|897.8|897|897.8|897.2|898|897.2|897.8|897|0
1638346010000|2021-12-01 08:06:50|897.6|897|898.2|897.4|898.2|897.4|897.4|897|4710
1638346020000|2021-12-01 08:07:00|898|897.2|898|897.2|898|897.2|898|897.2|0
1638346030000|2021-12-01 08:07:10|897.8|897.4|897.6|897|898.2|897.6|897.2|897|6520
1638346050000|2021-12-01 08:07:30|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|7
1638346070000|2021-12-01 08:07:50|898|897.6|898|897.6|898|897.6|898|897.2|913
1638346080000|2021-12-01 08:08:00||897.4||897.6||897.6||897.4|0
1638346090000|2021-12-01 08:08:10|897.8|897.8|898|897.6|898|897.8|897.8|897.6|2156
1638346100000|2021-12-01 08:08:20|898.2|897.8|898.4|898|898.6|898|898|897.6|12400
1638346110000|2021-12-01 08:08:30|898.6|898.2|899|898.4|899.4|898.6|898.6|898.2|640
1638346120000|2021-12-01 08:08:40|899.2|898.6|899.4|898.8|899.8|898.8|899.2|898.6|0
1638346130000|2021-12-01 08:08:50|899.6|899|899.8|899|900|899.2|899.6|899|357
1638346140000|2021-12-01 08:09:00|900|899.2|900|899.2|900|899.2|900|899.2|0
1638346150000|2021-12-01 08:09:10|899.8|899|899.4|898.8|899.8|899|899.2|898.8|8761
1638346180000|2021-12-01 08:09:40|899.6|899|900|899.4|900.8|900.2|899.6|899|17420
1638346190000|2021-12-01 08:09:50|899.8|899.2|899.8|899.2|899.8|899.2|899.8|899.2|1307
1638346200000|2021-12-01 08:10:00|899.2|899|899|898.4|899.2|899|899|898.4|9754
1638346210000|2021-12-01 08:10:10|898.8|898.2|898.2|897.6|898.8|898.2|898|897.2|2165
1638346240000|2021-12-01 08:10:40|898|897.4|897.2|896.6|898|897.4|897.2|896.6|7049
1638346250000|2021-12-01 08:10:50|897|896.8|897.4|897|897.4|897.2|897|896.8|3012
1638346260000|2021-12-01 08:11:00|897.6|897.2|898.2|897.4|898.2|897.6|897.6|897.2|2523
1638346270000|2021-12-01 08:11:10|898|897.6|898.2|897.4|898.2|897.8|897.8|897.4|676
1638346280000|2021-12-01 08:11:20|898|897.2|896.4|896|898|897.2|896.4|895.6|3996
1638346290000|2021-12-01 08:11:30|896.8|895.8|896.6|895.8|897.2|896.4|896.6|895.8|110
1638346300000|2021-12-01 08:11:40|896.4|896.2|897|896.4|897.4|896.8|896.4|896.2|2906
1638346310000|2021-12-01 08:11:50|897.2|896.6|897.2|896.8|897.6|896.8|897.2|896.6|2847
1638346320000|2021-12-01 08:12:00|896.8|896.4|896.6|895.8|896.8|896.4|896.6|895.8|11786
1638346330000|2021-12-01 08:12:10|896.4|896|896.4|895.8|896.4|896|896.2|895.8|0
1638346340000|2021-12-01 08:12:20|896.2|895.6|896.6|896|897|896.6|896|895.4|10642
1638346350000|2021-12-01 08:12:30|896.8|896.2|896.2|895.8|896.8|896.2|896.2|895.6|386
1638346360000|2021-12-01 08:12:40||895.6||895.6||895.8||895.6|0
1638346390000|2021-12-01 08:13:10|896|895.4|895.6|895|896|895.4|895.6|895|5097
1638346400000|2021-12-01 08:13:20|895.4|894.8|895.2|894.6|895.4|895|895|894.2|691
1638346410000|2021-12-01 08:13:30|895.4|894.8|895.4|894.8|895.4|895.2|895.4|894.8|45
1638346420000|2021-12-01 08:13:40|895.6|895|895.8|895.2|895.8|895.4|895.6|895|6647
1638346430000|2021-12-01 08:13:50|895.6||895.6||895.6||895.6||0
1638346440000|2021-12-01 08:14:00|895.8|895.4|896.2|895.8|896.2|895.8|895.6|895.2|1318
1638346450000|2021-12-01 08:14:10|896.4|896|896.8|896.2|896.8|896.4|896.4|895.8|1791
1638346460000|2021-12-01 08:14:20|896.6|896|896.6|896|896.8|896|896.4|895.8|743
1638346470000|2021-12-01 08:14:30|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|0
1638346480000|2021-12-01 08:14:40||896||896||896||896|0
1638346490000|2021-12-01 08:14:50|896.6|896.2|896.8|896.2|896.8|896.2|896.6|896.2|0
1638346500000|2021-12-01 08:15:00|896.6|896|896.6|896|896.6|896.2|896.4|895.8|11386
1638346510000|2021-12-01 08:15:10|896.8|896.2|898|897.4|898|897.4|896.8|896.2|8788
1638346520000|2021-12-01 08:15:20|897.8|897.2|897.2|896.6|897.8|897.2|897.2|896.4|1942
1638346530000|2021-12-01 08:15:30||896.8||896.4||896.8||896.4|0
1638346540000|2021-12-01 08:15:40|897|896.2|896|895.6|897|896.2|896|895.4|6565
1638346560000|2021-12-01 08:16:00|896.2|895.8|896|895.6|896.4|896.2|895.8|895.6|9287
1638346570000|2021-12-01 08:16:10|895.8|895.4|896|895.6|896|895.8|895.6|895.4|4887
1638346580000|2021-12-01 08:16:20|895.8|895.4|895.6|895.2|895.8|895.4|895.4|895|7664
1638346590000|2021-12-01 08:16:30|895.8|895.4|896.2|895.6|896.2|895.6|895.8|895.4|504
1638346600000|2021-12-01 08:16:40|896|895.4|896.2|895.6|896.2|895.6|896|895.4|0
1638346620000|2021-12-01 08:17:00|896|895.4|895.6|895|896|895.4|895.4|895|9305
1638346630000|2021-12-01 08:17:10||895.2||895.2||895.2||895.2|0
1638346640000|2021-12-01 08:17:20||895||895.2||895.2||895|0
1638346650000|2021-12-01 08:17:30||895||895||895||895|0
1638346660000|2021-12-01 08:17:40|895.4|894.8|895|894.6|895.6|894.8|895|894.6|1672
1638346670000|2021-12-01 08:17:50|894.8|894.8|895|894.4|895|894.8|894.6|894.2|6420
1638346680000|2021-12-01 08:18:00|894.8|894.6|895|894.6|895|894.8|894.8|894.4|6747
1638346690000|2021-12-01 08:18:10|895.4|894.8|895.4|894.8|895.4|895|895|894.8|5264
1638346700000|2021-12-01 08:18:20|895.6|895|895.8|895.4|895.8|895.6|895.6|895|6096
1638346710000|2021-12-01 08:18:30|896|895.6|896.2|895.6|896.2|895.8|896|895.6|2584
1638346720000|2021-12-01 08:18:40|896||896||896||896||0
1638346740000|2021-12-01 08:19:00|896.2|895.8|896|895.8|896.2|895.8|896|895.8|852
1638346750000|2021-12-01 08:19:10|895.8|895.6|895.8|895.4|896|895.6|895.4|895|6507
1638346760000|2021-12-01 08:19:20|896|895.6|896.2|896|896.4|896.2|896|895.6|5161
1638346770000|2021-12-01 08:19:30|896.4|896.2|897.6|896.8|897.6|896.8|896.4|896.2|1806
1638346780000|2021-12-01 08:19:40|897.4|896.6|897.2|896.6|897.4|896.6|896.6|896.2|12963
1638346790000|2021-12-01 08:19:50|897|896.8|897.2|897|897.2|897|897|896.6|984
1638346800000|2021-12-01 08:20:00|897.4|896.8|897.8|897.4|898|897.6|897.4|896.8|4371
1638346810000|2021-12-01 08:20:10|897.6|897.2|896.6|896|897.6|897.2|896.6|896|1840
1638346820000|2021-12-01 08:20:20||896.2||896||896.2||895.8|400
1638346830000|2021-12-01 08:20:30|896.2|895.8|896.2|895.6|896.2|895.8|896.2|895.6|490
1638346840000|2021-12-01 08:20:40|896|895.4|896.2|895.6|896.2|895.6|895.6|895.4|6481
1638346850000|2021-12-01 08:20:50|896.4|895.8|896.6|896|896.6|896|896.4|895.8|2195
1638346860000|2021-12-01 08:21:00||896.2||896.2||896.4||896.2|0
1638346870000|2021-12-01 08:21:10|896.8|896.4|897|896.6|897.4|896.8|896.8|896.4|3429
1638346880000|2021-12-01 08:21:20|896.8|896.4|897|896.6|897|896.6|896.8|896.4|2201
1638346900000|2021-12-01 08:21:40|896.8|896.4|896.6|896|897|896.4|896.6|896|4380
1638346910000|2021-12-01 08:21:50|896.8|896.2|896.6|896.2|897|896.6|896.6|896.2|1731
1638346920000|2021-12-01 08:22:00|896.4|896|896.4|896|896.4|896|896.4|895.8|126
1638346930000|2021-12-01 08:22:10||896.2||895.8||896.2||895.8|415
1638346940000|2021-12-01 08:22:20|896.2|895.6|896.4|896|896.4|896|896|895.4|2811
1638346950000|2021-12-01 08:22:30|896.6|896.2|896.6|896|896.6|896.4|896.6|896|2353
1638346960000|2021-12-01 08:22:40|896.4|896.2|896.4|896|896.4|896.2|896.4|896|0
1638346970000|2021-12-01 08:22:50|896.6|896.2|897|896.4|897.2|896.6|896.4|896.2|2880
1638346980000|2021-12-01 08:23:00|896.8|896.2|897|896.6|897|896.6|896.6|896.2|544
1638346990000|2021-12-01 08:23:10|897.2|896.4|897.2|896.6|897.2|896.6|896.4|896.2|4535
1638347000000|2021-12-01 08:23:20|897|896.4|897|896.8|897|896.8|896.8|896.2|622
1638347010000|2021-12-01 08:23:30|896.8|896.6|896.8|896.4|896.8|896.6|896.8|896.2|0
1638347020000|2021-12-01 08:23:40|897||897||897||896.8||0
1638347030000|2021-12-01 08:23:50|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|0
1638347040000|2021-12-01 08:24:00|896.6|896|896.4|896|896.6|896|896.4|896|0
1638347050000|2021-12-01 08:24:10|896.2|895.8|896.4|896|896.4|896|895.6|895.2|17616
1638347060000|2021-12-01 08:24:20|896.6|896.2|896|895.6|896.6|896.2|896|895.6|3244
1638347070000|2021-12-01 08:24:30|896.2|895.8|896.2|895.6|896.2|895.8|896.2|895.6|574
1638347090000|2021-12-01 08:24:50||895.8||895.8||895.8||895.8|0
1638347100000|2021-12-01 08:25:00|896.4|896|896.4|896|896.6|896.2|896.4|896|3862
1638347120000|2021-12-01 08:25:20|896.6|896.2|897|896.4|897|896.8|896.6|896.2|1589
1638347130000|2021-12-01 08:25:30|896.8|896.2|896.6|896.2|896.8|896.4|896.6|896.2|218
1638347140000|2021-12-01 08:25:40|896.8|896.4|897|896.6|897.2|896.8|896.8|896.4|9856
1638347150000|2021-12-01 08:25:50|896.8||897||897||896.8||1493
1638347160000|2021-12-01 08:26:00||896.8||896.8||896.8||896.8|0
1638347170000|2021-12-01 08:26:10|896.8|896.6|896.6|896.2|896.8|896.8|896.6|896.2|7135
1638347180000|2021-12-01 08:26:20|896.4|896|896.2|896|896.4|896|896.2|896|493
1638347190000|2021-12-01 08:26:30|896.4|896.2|897|896.6|897|896.6|896.4|896|2751
1638347200000|2021-12-01 08:26:40|896.8|896.8|896.6|896.2|896.8|896.8|896.4|896.2|9118
1638347210000|2021-12-01 08:26:50|896.4|896|896.4|896|896.4|896|896.4|896|0
1638347220000|2021-12-01 08:27:00|896.6|896.2|897|896.6|897|896.6|896.6|896.2|4586
1638347270000|2021-12-01 08:27:50|896.8|896.4|896.4|896|896.8|896.4|896.4|896|4212
1638347280000|2021-12-01 08:28:00|896.2|895.8|896.2|895.8|896.4|895.8|896.2|895.8|5345
1638347290000|2021-12-01 08:28:10|896.4|896|897.4|897|897.4|897|896.4|896|5197
1638347300000|2021-12-01 08:28:20|897.2||897.4||897.4||897.2||3717
1638347310000|2021-12-01 08:28:30|897.6|897.2|897.4|897|897.6|897.2|897.2|897|7048
1638347320000|2021-12-01 08:28:40|897.2|896.8|897.4|897|897.4|897|896.8|896.6|16197
1638347330000|2021-12-01 08:28:50|897.8|896.8|897.2|896.6|897.8|897.4|897|896.6|5430
1638347340000|2021-12-01 08:29:00|897.4|896.8|897.4|896.8|897.6|897|897.2|896.8|1316
1638347350000|2021-12-01 08:29:10|897.2|896.6|897|896.4|897.2|896.6|896.6|896.2|150
1638347360000|2021-12-01 08:29:20|896.8|896.2|896.8|896.4|897|896.6|896.8|896.2|0
1638347370000|2021-12-01 08:29:30|897|896.6|897|896.6|897.4|896.8|897|896.6|2441
1638347380000|2021-12-01 08:29:40|896.8|896.8|896.8|896.4|896.8|896.8|896.8|896.4|1960
1638347390000|2021-12-01 08:29:50|896.6|896.2|896.6|896|896.6|896.2|896.6|896|0
1638347400000|2021-12-01 08:30:00|896.4|895.8|895.8|895.4|896.6|895.8|895.6|895.2|6127
1638347410000|2021-12-01 08:30:10|895.6|895.2|895.8|895.2|895.8|895.2|895.2|895|6904
1638347420000|2021-12-01 08:30:20|895.6||895.6||895.6||895.6||0
1638347430000|2021-12-01 08:30:30|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|2091
1638347440000|2021-12-01 08:30:40||895.6||895.4||895.6||895.4|2981
1638347450000|2021-12-01 08:30:50|896|895.6|896.2|895.8|896.2|896|896|895.6|1516
1638347460000|2021-12-01 08:31:00|896|895.6|896|895.6|896|895.6|896|895.6|129
1638347470000|2021-12-01 08:31:10|896.2|895.8|896.4|896|896.4|896|896.2|895.8|2049
1638347480000|2021-12-01 08:31:20|896|895.8|896.8|896.6|896.8|896.6|896|895.6|3917
1638347490000|2021-12-01 08:31:30||896.4||896.2||896.6||896.2|740
1638347500000|2021-12-01 08:31:40|896.6|896.4|896.4|896.2|896.6|896.4|896.4|896.2|1500
1638347510000|2021-12-01 08:31:50|896.2|896|896.4|895.8|896.4|896|896.2|895.8|13
1638347520000|2021-12-01 08:32:00|896.2|895.6|895.6|895.2|896.2|895.6|895.6|895.2|3661
1638347530000|2021-12-01 08:32:10|895.4|895|895.4|895|895.4|895|895.2|895|1663
1638347540000|2021-12-01 08:32:20|895.2|895.2|895.2|894.8|895.4|895.2|894.8|894.4|13180
1638347550000|2021-12-01 08:32:30|895|894.6|895|894.6|895|894.8|894.8|894.4|642
1638347560000|2021-12-01 08:32:40|895.4|894.8|895.8|895.4|895.8|895.4|895.4|894.6|12766
1638347570000|2021-12-01 08:32:50|896|895.6|896.2|896|896.2|896|896|895.6|1775
1638347580000|2021-12-01 08:33:00|896.4|895.8|896.6|896.2|896.8|896.2|896.4|895.8|1922
1638347600000|2021-12-01 08:33:20|896.8|896.4|897.6|897.2|897.6|897.2|896.8|896.4|5762
1638347610000|2021-12-01 08:33:30|897.4|897|898|897.4|898|897.4|897|896.6|5411
1638347620000|2021-12-01 08:33:40||897.6||897.6||897.6||897.6|0
1638347660000|2021-12-01 08:34:20|898.2|897.8|898.8|898.4|898.8|898.4|897.8|897.6|17290
1638347670000|2021-12-01 08:34:30|898.6|898.2|898.2|897.8|898.6|898.2|898.2|897.8|3028
1638347680000|2021-12-01 08:34:40|||||||||4232
1638347690000|2021-12-01 08:34:50|898|897.6|897.6|897.2|898|897.6|897.6|897|4016
1638347700000|2021-12-01 08:35:00|897.4|897|897.6|897|897.6|897.2|897.2|896.8|3290
1638347710000|2021-12-01 08:35:10|897.4|896.8|897|896.6|897.4|897|897|896.6|3158
1638347720000|2021-12-01 08:35:20|897.2|896.8|897.6|897.2|897.6|897.2|897.2|896.8|2836
1638347730000|2021-12-01 08:35:30||897||897||897.2||897|0
1638347740000|2021-12-01 08:35:40|897.4|896.8|897.2|896.6|897.6|896.8|897|896.6|2376
1638347750000|2021-12-01 08:35:50|897.4|896.8|897.4|896.8|897.4|897|897.2|896.6|634
1638347760000|2021-12-01 08:36:00|897.2|897|897.4|897.2|897.4|897.2|897.2|896.8|765
1638347770000|2021-12-01 08:36:10|897.2|897|897|896.4|897.2|897|897|896.4|28
1638347780000|2021-12-01 08:36:20|896.8|896.6|896.8|896.4|896.8|896.8|896.8|896.4|5654
1638347790000|2021-12-01 08:36:30|897|896.6|896.6|896.2|897|896.6|896.6|896|1110
1638347800000|2021-12-01 08:36:40||896||896||896.2||896|0
1638347810000|2021-12-01 08:36:50|896.4|895.8|896.2|895.6|896.4|895.8|896.2|895.6|535
1638347820000|2021-12-01 08:37:00|896.4|895.8|896.8|896.4|896.8|896.4|896.4|895.8|5945
1638347830000|2021-12-01 08:37:10|897|896.6|897|896.6|897.2|896.8|897|896.6|741
1638347850000|2021-12-01 08:37:30||896.8||896.8||896.8||896.6|2286
1638347860000|2021-12-01 08:37:40||896.6||896.6||896.8||896.6|122
1638347870000|2021-12-01 08:37:50|896.8||896.8||896.8||896.8||0
1638347880000|2021-12-01 08:38:00|897|896.4|896.8|896.4|897|896.4|896.6|896.4|1519
1638347890000|2021-12-01 08:38:10|897|896.6|897.2|896.8|897.2|897|897|896.4|4022
1638347900000|2021-12-01 08:38:20|897.6|897|897.8|897.4|898|897.6|897.6|897|774
1638347910000|2021-12-01 08:38:30|898|897.6|898.4|898|898.4|898|898|897.6|1284
1638347920000|2021-12-01 08:38:40|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|671
1638347940000|2021-12-01 08:39:00|899.2|898.6|899.6|899.2|899.8|899.4|899.2|898.4|2409
1638347950000|2021-12-01 08:39:10|899.4|899|899|898.4|899.4|899|898.8|898.4|17510
1638347960000|2021-12-01 08:39:20|899.2|898.6|898.4|898|899.2|898.6|898.4|898|3476
1638347970000|2021-12-01 08:39:30|898.2|897.8|898|897.6|898.2|897.8|898|897.4|524
1638347980000|2021-12-01 08:39:40|898.2|897.8|898.6|898.2|898.6|898.2|898.2|897.8|5144
1638347990000|2021-12-01 08:39:50|898.4|898|898.2|897.8|898.4|898|897.8|897.6|1549
1638348000000|2021-12-01 08:40:00|898|897.6|898.2|897.6|898.4|898|897.8|897.6|0
1638348010000|2021-12-01 08:40:10|898.4|897.8|898|897.6|898.4|897.8|898|897.6|0
1638348020000|2021-12-01 08:40:20|898.2|897.8|898.4|898|898.4|898|898.2|897.8|0
1638348030000|2021-12-01 08:40:30|898.2||898.2||898.2||898.2||0
1638348050000|2021-12-01 08:40:50|898|897.8|897.8|897.6|898|897.8|897.8|897.6|184
1638348060000|2021-12-01 08:41:00|898|897.8|898.4|898|898.4|898|898|897.8|930
1638348070000|2021-12-01 08:41:10|898.2|897.8|898|897.6|898.2|897.8|898|897.6|0
1638348100000|2021-12-01 08:41:40|898.2|897.8|898.2|897.6|898.4|897.8|898|897.6|3472
1638348120000|2021-12-01 08:42:00|898.4|897.8|898.2|897.8|898.4|898|898.2|897.6|2250
1638348130000|2021-12-01 08:42:10|898.4|898|898.2|897.6|898.8|898.2|898|897.6|4858
1638348140000|2021-12-01 08:42:20|898||898||898||898||0
1638348150000|2021-12-01 08:42:30|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|32
1638348160000|2021-12-01 08:42:40||897.6||897.6||897.8||897.6|0
1638348170000|2021-12-01 08:42:50|898||898||898||898||0
1638348180000|2021-12-01 08:43:00|898.2|897.8|898.8|898.2|898.8|898.4|898|897.8|959
1638348190000|2021-12-01 08:43:10|898.6|898|899.2|898.6|899.2|898.8|898.4|898|3129
1638348200000|2021-12-01 08:43:20|899.4|898.8|899.2|898.8|899.6|899.2|899|898.6|8293
1638348210000|2021-12-01 08:43:30|899|898.6|899.2|898.6|899.2|898.8|898.8|898.6|2937
1638348220000|2021-12-01 08:43:40|899|898.8|899.2|898.8|899.2|898.8|899|898.6|0
1638348230000|2021-12-01 08:43:50|899|898.6|899|898.6|899.2|898.8|899|898.6|0
1638348240000|2021-12-01 08:44:00|898.8|898.4|898|897.6|898.8|898.4|898|897.6|4312
1638348280000|2021-12-01 08:44:40|897.8|897.4|898|897.4|898|897.4|897.8|897.4|545
1638348290000|2021-12-01 08:44:50||897.6||897.6||897.6||897.6|0
1638348300000|2021-12-01 08:45:00|897.8|897.8|898.8|898.4|898.8|898.4|897.8|897.8|3893
1638348310000|2021-12-01 08:45:10|898.6|898.2|898.6|898.4|898.6|898.4|898.6|898|84
1638348320000|2021-12-01 08:45:20|898.8|898.6|899|898.6|899.2|898.8|898.8|898.4|4146
1638348330000|2021-12-01 08:45:30|898.8|898.4|898.8|898.2|898.8|898.4|898.6|898.2|2709
1638348340000|2021-12-01 08:45:40|898.6|898.4|898.6|898.2|898.8|898.4|898.6|898.2|0
1638348350000|2021-12-01 08:45:50|898.8||898.8||898.8||898.6||0
1638348360000|2021-12-01 08:46:00|898.6|898.6|899.2|898.8|899.2|899|898.6|898.6|3326
1638348370000|2021-12-01 08:46:10|899|898.6|899.2|898.8|899.2|898.8|898.8|898.6|2478
1638348380000|2021-12-01 08:46:20|899.4|899|899.6|899|899.6|899.2|899.4|899|2757
1638348390000|2021-12-01 08:46:30|899.4||899.4||899.4||899.4||0
1638348400000|2021-12-01 08:46:40|899.6|899.2|899.6|899|899.6|899.2|899.6|899|887
1638348410000|2021-12-01 08:46:50|899.4|898.8|899.2|898.8|899.4|898.8|899|898.6|10457
1638348420000|2021-12-01 08:47:00|899|898.6|899|898.6|899|898.6|898.8|898.6|620
1638348430000|2021-12-01 08:47:10|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.6|33
1638348440000|2021-12-01 08:47:20|899|898.6|899.2|898.6|899.2|898.6|899|898.6|17
1638348450000|2021-12-01 08:47:30|899||899||899.2||899||0
1638348460000|2021-12-01 08:47:40|||||||||950
1638348470000|2021-12-01 08:47:50||898.8||898.6||898.8||898.6|2280
1638348490000|2021-12-01 08:48:10|898.8|898.4|899|898.6|899|898.6|898.8|898.4|11466
1638348500000|2021-12-01 08:48:20|898.8|898.4|898|897.4|898.8|898.4|897.8|897.4|9499
1638348510000|2021-12-01 08:48:30|897.8|897.6|898.4|897.8|898.4|897.8|897.8|897.6|745
1638348520000|2021-12-01 08:48:40|898.2|897.6|898.4|897.8|898.4|897.8|898.2|897.6|0
1638348530000|2021-12-01 08:48:50|898.2|898|898.4|897.8|898.4|898|898.2|897.8|852
1638348540000|2021-12-01 08:49:00||898||898||898.2||898|0
1638348570000|2021-12-01 08:49:30|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|946
1638348580000|2021-12-01 08:49:40|899|898.6|899|898.6|899|898.8|899|898.6|3479
1638348590000|2021-12-01 08:49:50|899.2|898.8|899.6|899|899.6|899|899.2|898.8|1564
1638348600000|2021-12-01 08:50:00|899.4|898.8|899.8|899.2|900|899.6|899.4|898.8|7954
1638348610000|2021-12-01 08:50:10|899.6|899|899.4|899|899.6|899|899.2|899|2846
1638348620000|2021-12-01 08:50:20|899.2|898.8|899.4|898.8|899.4|899|899|898.6|3244
1638348630000|2021-12-01 08:50:30|899.2|899|899.2|898.6|899.2|899|899|898.6|1412
1638348640000|2021-12-01 08:50:40|899.4|898.8|899.4|898.8|899.4|899.2|899.4|898.8|278
1638348650000|2021-12-01 08:50:50|899.2|898.6|899.2|898.6|899.2|898.6|899|898.6|0
1638348660000|2021-12-01 08:51:00|899||899||899||899||56
1638348670000|2021-12-01 08:51:10|898.8|898.4|898.8|898.4|899|898.4|898.8|898.4|6509
1638348680000|2021-12-01 08:51:20|||||||||553
1638348700000|2021-12-01 08:51:40|899|898.6|899.2|899|899.2|899|899|898.6|3134
1638348710000|2021-12-01 08:51:50|899.4|898.8|899.4|898.8|899.6|898.8|899.4|898.8|3259
1638348720000|2021-12-01 08:52:00|899.2||899.2||899.2||899.2||0
1638348740000|2021-12-01 08:52:20|899.4|899|899.2|898.8|899.4|899.2|899.2|898.8|200
1638348750000|2021-12-01 08:52:30|899.4|899|899.6|899.2|899.6|899.2|899.4|899|2796
1638348760000|2021-12-01 08:52:40|899.4|899|899.4|898.8|899.6|899|899.4|898.8|427
1638348770000|2021-12-01 08:52:50|899.2|899|899.2|899|899.2|899|899.2|899|214
1638348780000|2021-12-01 08:53:00|899.4|899.2|899.4|899|899.4|899.2|899.4|899|1197
1638348790000|2021-12-01 08:53:10|899.6|899.4|899.8|899.4|899.8|899.4|899.6|899.2|2823
1638348830000|2021-12-01 08:53:50|900|899.6|900|899.6|900.2|899.8|899.8|899.6|7044
1638348860000|2021-12-01 08:54:20|900.2|899.8|900.2|899.8|900.2|900|900.2|899.8|554
1638348880000|2021-12-01 08:54:40|900|899.6|899.8|899.6|900|899.6|899.8|899.6|963
1638348900000|2021-12-01 08:55:00|900|899.4|899.8|899.4|900|899.4|899.6|899.4|5960
1638348910000|2021-12-01 08:55:10|899.6|899.2|899.4|899|899.6|899.2|899.4|899|2077
1638348920000|2021-12-01 08:55:20|899.2|898.8|898.4|898|899.2|899|898.4|898|2357
1638348930000|2021-12-01 08:55:30|898.2|897.8|898.4|898|898.4|898|898.2|897.6|1001
1638348940000|2021-12-01 08:55:40||897.8||898||898.2||897.8|847
1638348950000|2021-12-01 08:55:50|898.6|898.2|899.2|898.8|899.2|898.8|898.6|898.2|32
1638348960000|2021-12-01 08:56:00|899.4|898.6|899.6|899.2|899.6|899.2|899.2|898.6|157
1638348990000|2021-12-01 08:56:30||899||899.2||899.2||899|2906
1638349000000|2021-12-01 08:56:40|899.4|899|899.4|899|899.4|899|899.4|899|204
1638349010000|2021-12-01 08:56:50|899.6|899.2|900.2|899.8|900.2|899.8|899.6|899.2|2120
1638349020000|2021-12-01 08:57:00|900.4|900|901|900.4|901|900.4|900.4|900|3136
1638349030000|2021-12-01 08:57:10|900.8|900.6|901|900.6|901|900.6|900.8|900.4|1100
1638349040000|2021-12-01 08:57:20||900.8||900.8||900.8||900.8|4681
1638349050000|2021-12-01 08:57:30|||||||||2729
1638349060000|2021-12-01 08:57:40|901.2|901|901|900.8|901.2|901|901|900.6|5146
1638349080000|2021-12-01 08:58:00|901.2|901|901.2|900.8|901.2|901|901.2|900.8|1352
1638349090000|2021-12-01 08:58:10||900.6||900.6||900.8||900.6|1532
1638349100000|2021-12-01 08:58:20|901|900.8|901|900.8|901|900.8|901|900.8|0
1638349120000|2021-12-01 08:58:40|901.2||901||901.2||901||377
1638349140000|2021-12-01 08:59:00|||||||||2000
1638349150000|2021-12-01 08:59:10||900.6||900.6||900.6||900.6|788
1638349160000|2021-12-01 08:59:20|901.2|900.8|901.2|901|901.2|901|901.2|900.8|2842
1638349170000|2021-12-01 08:59:30|901.4|900.8|901.6|901.2|901.8|901.2|901.4|900.8|3631
1638349180000|2021-12-01 08:59:40|901.4|901|901|900.8|901.4|901.2|901|900.8|1367
1638349190000|2021-12-01 08:59:50|900.8|900.6|901|900.6|901|900.8|900.8|900.6|2338
1638349210000|2021-12-01 09:00:10||900.8||900.6||900.8||900.6|1185
1638349220000|2021-12-01 09:00:20|900.8|900.4|900.8|900.2|901|900.6|900.6|900.2|5863
1638349230000|2021-12-01 09:00:30|900.6||900.6||900.6||900.6||0
1638349240000|2021-12-01 09:00:40|900.4|900|900.2|899.8|900.6|900|900|899.6|7091
1638349250000|2021-12-01 09:00:50|900.4|900|900.8|900.2|900.8|900.4|900.4|899.8|4443
1638349260000|2021-12-01 09:01:00|900.6|900.4|900.8|900.4|900.8|900.4|900.6|900.4|24
1638349270000|2021-12-01 09:01:10|901|900.6|901|900.6|901|900.8|900.8|900.4|851
1638349280000|2021-12-01 09:01:20|901.2|900.8|901.6|901.2|901.8|901.4|901.2|900.8|1054
1638349290000|2021-12-01 09:01:30|901.4|901|901.4|900.8|901.4|901.2|901.4|900.8|769
1638349300000|2021-12-01 09:01:40|901.2|901|901|900.4|901.2|901|901|900.4|684
1638349310000|2021-12-01 09:01:50|900.8|900.2|900.6|900.2|900.8|900.2|900.4|900|0
1638349320000|2021-12-01 09:02:00|900.4|900|900.4|899.8|900.4|900|899.8|899.4|2468
1638349330000|2021-12-01 09:02:10|900.2|900|900.4|899.8|900.4|900|900.2|899.8|0
1638349340000|2021-12-01 09:02:20|900.2|900|900.4|900|900.6|900.4|900.2|899.8|812
1638349350000|2021-12-01 09:02:30|900.6|900.2|900.6|900.2|900.8|900.4|900.6|900.2|330
1638349360000|2021-12-01 09:02:40|900.4|900|900.6|900|900.6|900.2|900.2|900|13872
1638349370000|2021-12-01 09:02:50|900.4|900.2|900.4|900.2|900.6|900.2|900.4|900|426
1638349380000|2021-12-01 09:03:00|900.6|900.4|901.4|900.8|901.4|901|900.6|900.4|849
1638349390000|2021-12-01 09:03:10|901.2|901|901.2|900.8|901.4|901|901.2|900.8|4243
1638349400000|2021-12-01 09:03:20|901|900.6|901.2|900.6|901.2|900.6|901|900.4|902
1638349410000|2021-12-01 09:03:30|901|900.8|901|900.8|901|900.8|901|900.8|64
1638349420000|2021-12-01 09:03:40|900.8|900.6|901|900.6|901|900.6|900.8|900.6|121
1638349430000|2021-12-01 09:03:50|900.8|900.4|901|900.6|901|900.8|900.6|900.2|10451
1638349440000|2021-12-01 09:04:00|900.8|900.8|901|900.6|901|900.8|900.8|900.4|5281
1638349450000|2021-12-01 09:04:10||900.4||900.6||900.6||900.4|0
1638349460000|2021-12-01 09:04:20||900.4||900.4||900.6||900.4|0
1638349470000|2021-12-01 09:04:30|900.8|900.6|901|900.4|901|900.6|900.8|900.4|0
1638349480000|2021-12-01 09:04:40|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|9506
1638349490000|2021-12-01 09:04:50|901|900.6|901|900.8|901.2|901|900.8|900.4|4673
1638349500000|2021-12-01 09:05:00|901.2|900.6|901.4|901|901.4|901.2|901.2|900.6|2266
1638349510000|2021-12-01 09:05:10|901.2|901.2|901.2|900.8|901.4|901.2|900.8|900.6|23246
1638349520000|2021-12-01 09:05:20|901.4|901|901.4|901|901.4|901|901.2|901|182
1638349530000|2021-12-01 09:05:30|901.6|901.4|901.8|901.2|902|901.6|901.6|901.2|1413
1638349540000|2021-12-01 09:05:40|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.2|800
1638349550000|2021-12-01 09:05:50|901.4|901.2|901.6|901.2|901.6|901.4|901.4|901.2|865
1638349560000|2021-12-01 09:06:00|901.8|901.4|902.6|902.2|902.6|902.2|901.8|901.2|3804
1638349570000|2021-12-01 09:06:10|902.4|902|901.8|901.6|902.4|902|901.8|901.4|8644
1638349580000|2021-12-01 09:06:20|902|901.4|901.8|901.4|902|901.4|901.6|901.4|8800
1638349590000|2021-12-01 09:06:30|902|901.6|902.6|902|902.6|902|902|901.4|1473
1638349600000|2021-12-01 09:06:40|902.4||902.4||902.4||902.4||0
1638349610000|2021-12-01 09:06:50|902.2|901.8|902|901.6|902.2|901.8|901.8|901.6|814
1638349620000|2021-12-01 09:07:00|902.2|901.8|902.6|902|902.6|902.2|902.2|901.8|0
1638349630000|2021-12-01 09:07:10||902.2||902.2||902.2||902.2|0
1638349640000|2021-12-01 09:07:20|902.4|902|902.4|902|902.4|902|902.4|902|42
1638349660000|2021-12-01 09:07:40||902.2||902||902.2||902|0
1638349670000|2021-12-01 09:07:50||902.2||902||902.2||902|0
1638349690000|2021-12-01 09:08:10|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|808
1638349700000|2021-12-01 09:08:20|902.6|902.2|902.4|902|902.8|902.2|902.4|902|4363
1638349710000|2021-12-01 09:08:30|902.6|902.2|902.8|902.2|902.8|902.4|902.6|902.2|2064
1638349720000|2021-12-01 09:08:40||902.4||902.2||902.4||902.2|0
1638349730000|2021-12-01 09:08:50|902.6|902|902.4|902|902.6|902|902.4|902|0
1638349740000|2021-12-01 09:09:00|902.6|902.2|902.8|902.4|902.8|902.6|902.6|902.2|2964
1638349750000|2021-12-01 09:09:10|902.6||902.6||902.6||902.6||0
1638349760000|2021-12-01 09:09:20|902.4|902.2|902.4|902.2|902.6|902.2|902.4|902.2|233
1638349770000|2021-12-01 09:09:30|902.2|902|901.8|901.6|902.4|902|901.8|901.6|2735
1638349790000|2021-12-01 09:09:50|901.6|901.4|901.6|901.2|901.8|901.4|901.4|901|3916
1638349800000|2021-12-01 09:10:00|901.8|901.4|901.8|901.2|901.8|901.4|901.6|901.2|0
1638349810000|2021-12-01 09:10:10|902|901.4|902.4|901.8|902.4|902|902|901.4|2059
1638349820000|2021-12-01 09:10:20|902.2|902|902.4|902|902.4|902|902.2|902|240
1638349830000|2021-12-01 09:10:30|902.2|901.8|902.4|901.8|902.4|901.8|901.8|901.4|3152
1638349840000|2021-12-01 09:10:40|902.2|902|902|901.6|902.2|902|902|901.6|0
1638349860000|2021-12-01 09:11:00|901.8||901.8||901.8||901.8||0
1638349870000|2021-12-01 09:11:10|902|901.8|902|901.6|902|901.8|902|901.6|22
1638349880000|2021-12-01 09:11:20|902.2|901.8|902.8|902.2|902.8|902.4|902.2|901.8|4081
1638349890000|2021-12-01 09:11:30||902.4||902.4||902.4||902.2|160
1638349900000|2021-12-01 09:11:40||902.2||902.2||902.2||902.2|0
1638349910000|2021-12-01 09:11:50|902.6||902.6||902.6||902.6||0
1638349920000|2021-12-01 09:12:00|902.8|902.4|902.8|902.6|902.8|902.6|902.8|902.2|1923
1638349930000|2021-12-01 09:12:10|903|902.8|903.2|902.8|903.4|903.2|903|902.8|31484
1638349940000|2021-12-01 09:12:20|903|902.6|903|902.6|903|902.6|902.8|902.6|8672
1638349950000|2021-12-01 09:12:30|903.2|902.8|903|902.6|903.2|902.8|903|902.6|554
1638349990000|2021-12-01 09:13:10|903.2|902.8|903.6|903.2|903.6|903.2|903.2|902.8|2388
1638350000000|2021-12-01 09:13:20|903.4|903.4|903.2|902.8|903.6|903.4|903.2|902.8|6228
1638350010000|2021-12-01 09:13:30|903.4|902.6|903|902.6|903.4|902.8|902.8|902.4|5957
1638350030000|2021-12-01 09:13:50|903.2|902.8|903.2|903|903.2|903|903.2|902.8|306
1638350040000|2021-12-01 09:14:00||902.8||903||903||902.8|59
1638350050000|2021-12-01 09:14:10|903|902.8|902.8|902.4|903|902.8|902.6|902.4|4728
1638350060000|2021-12-01 09:14:20|903|902.6|903|902.6|903|902.8|903|902.6|5183
1638350080000|2021-12-01 09:14:40|903.2|902.8|903|902.8|903.4|903|903|902.8|462
1638350100000|2021-12-01 09:15:00|||||||||23
1638350120000|2021-12-01 09:15:20|902.8|902.6|903|902.6|903|902.6|902.6|902.2|4593
1638350140000|2021-12-01 09:15:40|903.2|902.8|903|902.4|903.4|903|902.8|902.4|4457
1638350150000|2021-12-01 09:15:50||902.6||902.6||902.6||902.6|0
1638350160000|2021-12-01 09:16:00|903.2|902.8|903|902.8|903.2|902.8|903|902.8|2068
1638350170000|2021-12-01 09:16:10|903.2|903|903|902.6|903.4|903|903|902.4|1627
1638350190000|2021-12-01 09:16:30||902.4||902.6||902.6||902.4|0
1638350200000|2021-12-01 09:16:40|902.8|902.4|902.6|902.2|902.8|902.6|902.4|902|2952
1638350210000|2021-12-01 09:16:50|902.4||902.4||902.4||902.4||1150
1638350220000|2021-12-01 09:17:00|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|923
1638350230000|2021-12-01 09:17:10|903|902.6|903.2|902.8|903.4|903|903|902.6|3937
1638350240000|2021-12-01 09:17:20|903.4|903|903.4|903|903.4|903|903.4|903|0
1638350250000|2021-12-01 09:17:30|903.2|902.8|903.4|902.8|903.4|903|903|902.8|5754
1638350260000|2021-12-01 09:17:40||903||903||903||902.8|0
1638350280000|2021-12-01 09:18:00|903.6|903.2|903.8|903.4|904|903.4|903.6|903.2|2573
1638350290000|2021-12-01 09:18:10|903.6|903.6|903.8|903.4|904|903.6|903.6|903.4|711
1638350310000|2021-12-01 09:18:30|903.6|903.2|903.4|903|903.6|903.2|903.4|903|984
1638350320000|2021-12-01 09:18:40|903.2|902.8|903.4|902.8|903.4|902.8|903.2|902.8|0
1638350330000|2021-12-01 09:18:50|903.2|903|903.2|902.8|903.2|903|903.2|902.8|0
1638350340000|2021-12-01 09:19:00|903|902.6|903|902.6|903.2|902.8|902.8|902.6|1240
1638350350000|2021-12-01 09:19:10|903.2||903||903.2||903||0
1638350360000|2021-12-01 09:19:20|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.6|0
1638350370000|2021-12-01 09:19:30||902.6||902.8||902.8||902.6|0
1638350380000|2021-12-01 09:19:40||902.6||902.8||902.8||902.6|3000
1638350410000|2021-12-01 09:20:10|903.4|903|903.2|903|903.4|903.2|903.2|902.8|4663
1638350420000|2021-12-01 09:20:20|903.4|903.2|903.4|903.2|904|903.4|903.4|903.2|10871
1638350430000|2021-12-01 09:20:30|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.4|2988
1638350450000|2021-12-01 09:20:50|904|903.6|903.8|903.6|904|903.8|903.8|903.4|7567
1638350460000|2021-12-01 09:21:00|904|903.8|904|903.6|904|903.8|903.8|903.6|3727
1638350480000|2021-12-01 09:21:20|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.4|3528
1638350500000|2021-12-01 09:21:40|903.4|903.2|903.6|903.2|903.6|903.4|903.4|903.2|1683
1638350520000|2021-12-01 09:22:00|903.4||903.6||903.6||903.4||10000
1638350540000|2021-12-01 09:22:20|||||||||1000
1638350550000|2021-12-01 09:22:30|903.8|903.4|903.8|903.4|904|903.6|903.8|903.4|1766
1638350560000|2021-12-01 09:22:40|903.6|903.2|903.4|902.8|903.6|903.2|903.4|902.8|1126
1638350570000|2021-12-01 09:22:50|903.2|902.6|903.2|902.8|903.2|902.8|903.2|902.6|550
1638350580000|2021-12-01 09:23:00|903|902.6|902.6|902|903|902.6|902.6|902|1467
1638350590000|2021-12-01 09:23:10|902.8|902.2|903|902.6|903|902.6|902.8|902|1742
1638350620000|2021-12-01 09:23:40|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902|3198
1638350630000|2021-12-01 09:23:50|902.4|902|902.4|902|902.6|902|902.4|902|0
1638350640000|2021-12-01 09:24:00|902.6|902.2|902.6|902|902.6|902.2|902.6|902|0
1638350650000|2021-12-01 09:24:10|902.4|902.2|902.6|902|902.6|902.2|902.4|902|0
1638350660000|2021-12-01 09:24:20|902.4|901.6|902|901.6|902.4|901.6|901.8|901.6|14520
1638350670000|2021-12-01 09:24:30|902.2|901.8|902.2|901.8|902.2|901.8|902|901.8|3522
1638350690000|2021-12-01 09:24:50|902|901.6|901.6|901.2|902.2|901.6|901.6|901|8615
1638350720000|2021-12-01 09:25:20|901.8|901.4|902|901.6|902|901.6|901.8|901.4|3022
1638350730000|2021-12-01 09:25:30|902.2|901.4|901.8|901.6|902.4|901.8|901.8|901.4|19321
1638350740000|2021-12-01 09:25:40|902|901.4|901.8|901.4|902|901.4|901.6|901.2|5924
1638350750000|2021-12-01 09:25:50|901.6|901.2|901.6|901|901.8|901.4|901.4|901|1631
1638350760000|2021-12-01 09:26:00|901.8|901.2|901.6|901|901.8|901.6|901.6|901|1500
1638350770000|2021-12-01 09:26:10||901.2||901.2||901.2||901.2|0
1638350780000|2021-12-01 09:26:20|901.8|901.4|902|901.6|902|901.8|901.8|901.4|8295
1638350790000|2021-12-01 09:26:30||901.8||901.8||901.8||901.6|1867
1638350800000|2021-12-01 09:26:40|||||||||1934
1638350820000|2021-12-01 09:27:00|901.8|901.6|902|901.6|902|901.6|901.8|901.6|5593
1638350830000|2021-12-01 09:27:10|901.8|901.4|901.6|901.2|901.8|901.4|901.6|901|977
1638350840000|2021-12-01 09:27:20|901.4|901|901.6|901|901.6|901|901.4|901|0
1638350850000|2021-12-01 09:27:30|901.4||901.6||901.6||901.4||0
1638350860000|2021-12-01 09:27:40|901.4||901.2||901.4||901.2||547
1638350870000|2021-12-01 09:27:50|901|900.8|901.4|901|901.4|901|901|900.8|1856
1638350880000|2021-12-01 09:28:00|901.6|901.2|901.8|901.6|902|901.6|901.6|901.2|295
1638350890000|2021-12-01 09:28:10|902|901.8|902|901.6|902|901.8|902|901.6|1202
1638350900000|2021-12-01 09:28:20||901.8||901.8||901.8||901.8|0
1638350910000|2021-12-01 09:28:30|902.2|901.6|902.8|902.2|903|902.6|902.2|901.6|2158
1638350920000|2021-12-01 09:28:40|902.6||902.6||902.8||902.6||0
1638350930000|2021-12-01 09:28:50|902.8|902.4|903|902.6|903|902.6|902.8|902.4|623
1638350940000|2021-12-01 09:29:00|903.2|902.8|903.2|902.8|903.4|903|903.2|902.8|0
1638350960000|2021-12-01 09:29:20|903.4|903|903.6|903|903.6|903.2|903.4|903|0
1638350970000|2021-12-01 09:29:30|903.4||903.4||903.4||903.4||0
1638350980000|2021-12-01 09:29:40|903.6|903.2|903.6|903.2|903.6|903.2|903.6|903|0
1638350990000|2021-12-01 09:29:50|903.8|903.4|904|903.4|904|903.4|903.8|903.4|40
1638351000000|2021-12-01 09:30:00|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|614
1638351010000|2021-12-01 09:30:10||903.2||903.2||903.2||903.2|0
1638351020000|2021-12-01 09:30:20|903.6|903.4|903.8|903.2|903.8|903.4|903.6|903.2|510
1638351030000|2021-12-01 09:30:30|903.6|903.4|903|902.8|903.6|903.4|903|902.8|4273
1638351040000|2021-12-01 09:30:40|902.8|902.6|903.6|903|903.6|903|902.8|902.2|5115
1638351050000|2021-12-01 09:30:50|903.8|903.2|903.8|903.4|903.8|903.4|903.8|903.2|5288
1638351060000|2021-12-01 09:31:00|904|903.6|904|903.6|904|903.8|904|903.6|844
1638351070000|2021-12-01 09:31:10||903.8||903.6||903.8||903.6|2072
1638351080000|2021-12-01 09:31:20||903.8||903.8||903.8||903.8|0
1638351090000|2021-12-01 09:31:30|904.2|904|904.4|904|904.4|904|904.2|903.8|4815
1638351100000|2021-12-01 09:31:40|904.2|903.8|904.4|904|904.4|904|904.2|903.8|0
1638351110000|2021-12-01 09:31:50||903.8||903.8||903.8||903.8|1
1638351120000|2021-12-01 09:32:00|904.6|904|904.8|904.2|904.8|904.2|904.6|904|1721
1638351130000|2021-12-01 09:32:10|904.6||904.6||904.6||904.6||5
1638351140000|2021-12-01 09:32:20||904.4||904.2||904.4||904.2|41
1638351150000|2021-12-01 09:32:30||904.4||904.4||904.4||904.2|0
1638351160000|2021-12-01 09:32:40|904.8|904.6|905|904.6|905|904.8|904.6|904.4|7399
1638351170000|2021-12-01 09:32:50|904.8|904.4|904.8|904.4|904.8|904.4|904.4|904.2|17779
1638351180000|2021-12-01 09:33:00|904.6|904.6|905|904.6|905|904.6|904.6|904.2|11323
1638351190000|2021-12-01 09:33:10|904.8|904.8|905.4|905.2|905.4|905.2|904.8|904.6|25488
1638351200000|2021-12-01 09:33:20|905.2|905|905.2|904.6|905.2|905|905|904.6|761
1638351210000|2021-12-01 09:33:30|905|904.4|904.6|904.2|905|904.4|904.6|904.2|268
1638351220000|2021-12-01 09:33:40|904.4|904|904.6|904.2|904.6|904.2|904.4|904|237
1638351230000|2021-12-01 09:33:50||904||904.2||904.2||904|0
1638351240000|2021-12-01 09:34:00||904.4||904.2||904.4||904.2|1066
1638351250000|2021-12-01 09:34:10|904.4|904|905|904.4|905|904.6|904.4|904|2895
1638351260000|2021-12-01 09:34:20|905.2|904.6|905.2|904.8|905.2|904.8|905.2|904.6|1141
1638351270000|2021-12-01 09:34:30|905.4|905|906|905.4|906|905.6|905.4|904.8|506
1638351280000|2021-12-01 09:34:40|905.8|905.2|905.8|905.2|905.8|905.4|905.6|905.2|0
1638351290000|2021-12-01 09:34:50||905.4||905.4||905.6||905.4|2923
1638351300000|2021-12-01 09:35:00|906|905.6|906.2|905.8|906.4|906|906|905.6|15527
1638351310000|2021-12-01 09:35:10|906.4|905.6|906|905.6|906.4|905.6|905.6|905.4|2620
1638351320000|2021-12-01 09:35:20||905.8||905.6||905.8||905.6|0
1638351330000|2021-12-01 09:35:30|906.2|905.8|906|905.6|906.2|906|906|905.6|4674
1638351350000|2021-12-01 09:35:50||905.8||905.6||905.8||905.6|591
1638351380000|2021-12-01 09:36:20||905.8||905.6||905.8||905.6|57
1638351390000|2021-12-01 09:36:30|906.2|905.8|906.4|905.8|906.4|906|906.2|905.8|1334
1638351400000|2021-12-01 09:36:40|906.2||906.2||906.4||906.2||0
1638351410000|2021-12-01 09:36:50|906|905.6|906.6|906|906.6|906.2|905.8|905.6|5959
1638351420000|2021-12-01 09:37:00|906.4|906.2|906|905.6|906.6|906.2|906|905.6|1242
1638351430000|2021-12-01 09:37:10|906.2|905.8|906.2|906|906.8|906.2|906.2|905.8|6278
1638351440000|2021-12-01 09:37:20|906|905.8|906.2|905.8|906.2|906|906|905.6|133
1638351450000|2021-12-01 09:37:30|||||||||5
1638351460000|2021-12-01 09:37:40||905.6||905.8||905.8||905.6|0
1638351470000|2021-12-01 09:37:50|906.4|905.6|906.6|906.2|906.6|906.2|906.4|905.6|1015
1638351490000|2021-12-01 09:38:10||906.4||906.4||906.4||906.4|0
1638351500000|2021-12-01 09:38:20|907|906.2|906.8|906.4|907|906.6|906.6|906.2|2515
1638351520000|2021-12-01 09:38:40|907|906.6|906.8|906.4|907|906.6|906.8|906.4|16
1638351530000|2021-12-01 09:38:50|907|906.6|907|906.6|907|906.8|907|906.6|541
1638351540000|2021-12-01 09:39:00|907.2|906.8|907|906.4|907.6|907|906.6|906.4|13960
1638351550000|2021-12-01 09:39:10|906.8||906.8||906.8||906.8||0
1638351560000|2021-12-01 09:39:20||906.6||906.6||906.6||906.6|365
1638351570000|2021-12-01 09:39:30|906.6|906.4|906.8|906.4|906.8|906.4|906.6|906.4|140
1638351580000|2021-12-01 09:39:40|906.6|906.6|907|906.8|907|906.8|906.6|906.6|6186
1638351590000|2021-12-01 09:39:50|907.2|907|907.4|907|907.6|907.2|907.2|906.8|7349
1638351610000|2021-12-01 09:40:10|907.2|906.8|907.4|907|907.4|907|907.2|906.8|7936
1638351620000|2021-12-01 09:40:20|907.6|907.2|907.6|907.2|907.8|907.4|907.4|907|964
1638351630000|2021-12-01 09:40:30|907.4|907|907.4|907|907.4|907|907.4|907|1164
1638351640000|2021-12-01 09:40:40|907.2|906.8|907|906.8|907.2|906.8|907|906.8|2245
1638351650000|2021-12-01 09:40:50|906.8|906.6|907|906.8|907|906.8|906.8|906.6|1000
1638351660000|2021-12-01 09:41:00|907.2|906.6|907.6|907|907.6|907.4|907.2|906.6|59743
1638351670000|2021-12-01 09:41:10|907.4|906.8|907.2|906.8|907.4|906.8|907.2|906.8|567
1638351680000|2021-12-01 09:41:20|907|906.6|907|906.6|907|906.8|906.8|906.6|710
1638351700000|2021-12-01 09:41:40||906.8||906.8||906.8||906.6|128
1638351720000|2021-12-01 09:42:00|907.2|906.6|907.2|906.8|907.6|907|907.2|906.6|1389
1638351730000|2021-12-01 09:42:10|907.4||907.2||907.4||907.2||0
1638351740000|2021-12-01 09:42:20|907.4||907.2||907.4||907.2||0
1638351750000|2021-12-01 09:42:30|907.4|907.2|907.8|907.2|907.8|907.2|907.2|907|2348
1638351760000|2021-12-01 09:42:40|907.6|907.4|907.8|907.4|908|907.6|907.4|907.2|17342
1638351770000|2021-12-01 09:42:50|907.6|907.2|907.6|907.2|907.8|907.4|907.4|907|9902
1638351780000|2021-12-01 09:43:00|907.4|907|907.2|906.8|907.6|907|907.2|906.8|275
1638351790000|2021-12-01 09:43:10||906.6||906.6||906.6||906.6|0
1638351800000|2021-12-01 09:43:20|907|906.4|906.6|906.4|907|906.6|906.6|906.4|2342
1638351810000|2021-12-01 09:43:30|906.8|906.6|907|906.4|907|906.6|906.8|906.4|0
1638351820000|2021-12-01 09:43:40|906.8|906.6|907|906.6|907|906.8|906.8|906.6|2152
1638351840000|2021-12-01 09:44:00|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|1408
1638351850000|2021-12-01 09:44:10|907|906.6|907|906.6|907|906.6|907|906.6|22
1638351860000|2021-12-01 09:44:20|906.8|906.4|906.4|906|906.8|906.4|906.4|906|8759
1638351880000|2021-12-01 09:44:40|906.2||906.4||906.4||906.2||5
1638351900000|2021-12-01 09:45:00|906.2|905.8|905.8|905.4|906.4|905.8|905.8|905.4|5195
1638351910000|2021-12-01 09:45:10|905.6|905.2|905.8|905.2|905.8|905.4|905.4|905|3799
1638351920000|2021-12-01 09:45:20|905.6|905|905.4|905|905.6|905|905.4|905|0
1638351930000|2021-12-01 09:45:30|905.6|905.2|905.4|905|905.8|905.4|905.4|905|1066
1638351940000|2021-12-01 09:45:40|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|5
1638351950000|2021-12-01 09:45:50|905.4|905|905.2|904.6|905.4|905.2|905.2|904.6|4952
1638351960000|2021-12-01 09:46:00|905|904.4|905.2|904.6|905.2|904.8|904.8|904.4|1138
1638351970000|2021-12-01 09:46:10|905|904.8|905.6|905.2|905.6|905.2|905|904.6|1531
1638351980000|2021-12-01 09:46:20||905||905||905.2||905|0
1638351990000|2021-12-01 09:46:30|905.8|905.2|905.8|905.4|906|905.6|905.8|905.2|3637
1638352000000|2021-12-01 09:46:40|905.6|905.2|905.6|905|905.6|905.2|905.6|905|5
1638352010000|2021-12-01 09:46:50|905.4||905.4||905.4||905.4||0
1638352020000|2021-12-01 09:47:00|905.6|905.2|905.6|905.2|905.8|905.4|905.6|905|3351
1638352060000|2021-12-01 09:47:40|905.4|905|905|904.6|905.4|905|905|904.6|7674
1638352070000|2021-12-01 09:47:50|904.8|904.4|904.6|904|905|904.4|904.6|904|667
1638352080000|2021-12-01 09:48:00|904.8|904.2|904.6|904.2|904.8|904.4|904.6|904.2|9405
1638352090000|2021-12-01 09:48:10|904.4|904|904.4|904|904.4|904|904.4|904|63
1638352100000|2021-12-01 09:48:20|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|2074
1638352110000|2021-12-01 09:48:30|904.8|904.4|905|904.6|905.2|904.8|904.8|904.4|3937
1638352120000|2021-12-01 09:48:40|904.8||905||905||904.8||5
1638352140000|2021-12-01 09:49:00|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|1479
1638352150000|2021-12-01 09:49:10|904.4|904|904.6|904|904.8|904.4|904.4|904|548
1638352160000|2021-12-01 09:49:20|904.4|903.8|904.6|904.2|904.6|904.2|904.4|903.8|0
1638352170000|2021-12-01 09:49:30|904.8|904|904.8|904.2|904.8|904.2|904.6|904|0
1638352180000|2021-12-01 09:49:40||904.4||904.2||904.4||904.2|0
1638352190000|2021-12-01 09:49:50||904.4||904.4||904.4||904.4|0
1638352200000|2021-12-01 09:50:00|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|700
1638352210000|2021-12-01 09:50:10||904.6||904.6||904.6||904.6|250
1638352220000|2021-12-01 09:50:20|905|904.4|905.2|904.8|905.2|904.8|905|904.4|1991
1638352240000|2021-12-01 09:50:40|905|904.6|904.8|904.2|905|904.6|904.6|904.2|3701
1638352250000|2021-12-01 09:50:50|904.6|904|904.4|904|904.6|904|904.4|904|1500
1638352290000|2021-12-01 09:51:30|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|2107
1638352310000|2021-12-01 09:51:50|905|904.6|904.4|904.2|905|904.6|904.4|904.2|9171
1638352320000|2021-12-01 09:52:00|904.6|904.4|905|904.4|905|904.6|904.4|904.2|15836
1638352330000|2021-12-01 09:52:10|904.4|904.6|904.4|904.2|905|904.6|904.4|904.2|9293
1638352340000|2021-12-01 09:52:20|904.6|904.4|905|904.4|905|904.4|904.6|904.4|8
1638352350000|2021-12-01 09:52:30||904.6||904.6||904.6||904.6|0
1638352370000|2021-12-01 09:52:50|904.8||905||905||904.8||74
1638352380000|2021-12-01 09:53:00|904.8|904.4|904.8|904.4|904.8|904.4|904.6|904.4|101
1638352390000|2021-12-01 09:53:10|905|904.6|904.8|904.4|905|904.6|904.8|904.4|0
1638352400000|2021-12-01 09:53:20|904.6|904.8|904.8|904.4|905|904.8|904.6|904.4|28851
1638352410000|2021-12-01 09:53:30||904.6||904.6||904.6||904.4|15
1638352420000|2021-12-01 09:53:40|904.6|904.4|904|903.6|904.6|904.4|903.8|903.6|27013
1638352430000|2021-12-01 09:53:50|903.8|903.8|903.8|903.6|903.8|903.8|903.8|903.6|300
1638352440000|2021-12-01 09:54:00|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|17
1638352450000|2021-12-01 09:54:10||903.4||903.4||903.4||903.4|0
1638352460000|2021-12-01 09:54:20|903.8|903.6|904|903.6|904|903.6|903.8|903.6|1366
1638352470000|2021-12-01 09:54:30|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.4|12348
1638352480000|2021-12-01 09:54:40|903.8|903.2|903.8|903.4|904|903.8|903.8|903.2|11204
1638352490000|2021-12-01 09:54:50||903.6||903.6||903.6||903.6|3189
1638352500000|2021-12-01 09:55:00|904|903.4|903.6|903.4|904|903.6|903.6|903.4|2847
1638352510000|2021-12-01 09:55:10|903.4|903.2|903.6|903.2|903.6|903.2|903.2|902.8|2211
1638352520000|2021-12-01 09:55:20|903.4|903|903.4|903|903.4|903|903.4|903|0
1638352530000|2021-12-01 09:55:30|903.6|903.2|903.8|903.4|903.8|903.4|903.4|903.2|1281
1638352540000|2021-12-01 09:55:40|903.6|903.2|903|902.8|903.6|903.2|903|902.6|10639
1638352560000|2021-12-01 09:56:00|903.2|902.6|902.4|902|903.2|902.6|902.4|902|2178
1638352570000|2021-12-01 09:56:10|902.2|901.8|902.2|901.8|902.4|902|902.2|901.8|2497
1638352580000|2021-12-01 09:56:20|902.4|902|902.2|901.8|902.4|902|902.2|901.8|5961
1638352590000|2021-12-01 09:56:30|902|902|901.8|901.4|902|902|901.8|901.4|1624
1638352620000|2021-12-01 09:57:00|902|901.6|902|901.6|902.2|901.8|902|901.6|1562
1638352630000|2021-12-01 09:57:10|902.2|901.8|902.4|901.8|902.4|901.8|902.2|901.8|1
1638352650000|2021-12-01 09:57:30|902.2|902|902.2|901.8|902.4|902|902.2|901.8|0
1638352660000|2021-12-01 09:57:40|902.4|902|902.6|902.2|902.6|902.2|902.2|902|1709
1638352670000|2021-12-01 09:57:50|902.8|902.4|903.2|902.8|903.2|903|902.8|902.4|4771
1638352680000|2021-12-01 09:58:00|903.4|903|903.2|902.8|903.4|903|903.2|902.8|482
1638352690000|2021-12-01 09:58:10|903.4||903.2||903.4||903.2||0
1638352700000|2021-12-01 09:58:20|903|903|903.4|903|903.4|903|903|903|0
1638352710000|2021-12-01 09:58:30|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1638352720000|2021-12-01 09:58:40|903|902.6|902.6|902.4|903|902.6|902.6|902.4|120
1638352730000|2021-12-01 09:58:50|902.8|902.2|902.8|902.4|902.8|902.4|902.8|902.2|0
1638352740000|2021-12-01 09:59:00|903|902.6|903|902.6|903.2|902.8|903|902.4|1084
1638352750000|2021-12-01 09:59:10|903.2|902.8|903.2|902.8|903.2|902.8|903|902.6|0
1638352760000|2021-12-01 09:59:20|903.4|903|903.6|903|903.6|903|903.4|903|509
1638352770000|2021-12-01 09:59:30||903.2||903.2||903.2||903|0
1638352780000|2021-12-01 09:59:40|903.8||903.6||903.8||903.4||0
1638352790000|2021-12-01 09:59:50|903.8|903.4|904|903.6|904|903.6|903.8|903.2|1135
1638352800000|2021-12-01 10:00:00|903.8|903.4|904.2|903.8|904.2|903.8|903.8|903.4|1108
1638352810000|2021-12-01 10:00:10||904||904||904||903.8|2668
1638352820000|2021-12-01 10:00:20|904.4|903.8|904.4|903.8|904.4|904.2|904.2|903.8|4723
1638352830000|2021-12-01 10:00:30|904.2|904|904.2|903.8|904.4|904|904.2|903.8|0
1638352840000|2021-12-01 10:00:40|904.4||904.4||904.4||904.4||0
1638352860000|2021-12-01 10:01:00|904.2|904|904.4|904|904.4|904|904.2|903.8|0
1638352870000|2021-12-01 10:01:10|904.2|903.8|903.8|903.4|904.2|903.8|903.6|903.2|2180
1638352880000|2021-12-01 10:01:20||903.2||903.4||903.4||903.2|0
1638352890000|2021-12-01 10:01:30||903.2||903.2||903.4||903.2|0
1638352900000|2021-12-01 10:01:40||903.4||903.2||903.4||903.2|0
1638352910000|2021-12-01 10:01:50||903.4||903.4||903.4||903.4|0
1638352940000|2021-12-01 10:02:20|903.6|903.2|903.4|903|903.6|903.2|903.4|903|370
1638352950000|2021-12-01 10:02:30|903.2|902.8|903.4|903|903.4|903|903.2|902.8|1739
1638352960000|2021-12-01 10:02:40||903.2||903.2||903.2||903.2|0
1638352970000|2021-12-01 10:02:50|||||||||26
1638352980000|2021-12-01 10:03:00||903||903||903||903|208
1638353000000|2021-12-01 10:03:20|903.2|902.8|902.6|902.4|903.2|902.8|902.2|902|20154
1638353020000|2021-12-01 10:03:40|902.8|902.6|903.4|903|903.4|903|902.8|902.6|2270
1638353040000|2021-12-01 10:04:00|903.6|903.2|904.2|903.8|904.2|903.8|903.6|903.2|3220
1638353050000|2021-12-01 10:04:10|904.4|904|904.4|904.2|904.6|904.2|904.2|904|6
1638353060000|2021-12-01 10:04:20|904.6|904.4|904.8|904.4|904.8|904.4|904.6|904.2|0
1638353070000|2021-12-01 10:04:30|905|904.6|905|904.6|905|904.8|905|904.4|5905
1638353110000|2021-12-01 10:05:10|904.6|904.4|904.8|904.4|905|904.4|904.6|904.4|653
1638353120000|2021-12-01 10:05:20|905|904.6|905|904.6|905|904.6|904.8|904.4|0
1638353130000|2021-12-01 10:05:30|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1638353140000|2021-12-01 10:05:40|904.6|904.2|904.6|904.4|904.6|904.4|904.4|904.2|1372
1638353150000|2021-12-01 10:05:50|904.4|904.2|904.6|904.2|904.6|904.2|904.2|904|3928
1638353160000|2021-12-01 10:06:00||904.4||904.4||904.4||904.2|1370
1638353170000|2021-12-01 10:06:10|904.8||904.8||904.8||904.8||50
1638353180000|2021-12-01 10:06:20|904.6||904.8||904.8||904.6||250
1638353190000|2021-12-01 10:06:30|904.6|904.2|904.4|904.2|904.6|904.2|904.4|904.2|677
1638353200000|2021-12-01 10:06:40|||||||||3268
1638353220000|2021-12-01 10:07:00|904.6|904.4|904.4|904.2|904.6|904.4|904.4|904.2|3504
1638353230000|2021-12-01 10:07:10|904.6|904.4|904.6|904.2|904.8|904.4|904.6|904.2|15
1638353240000|2021-12-01 10:07:20||904.4||904.4||904.4||904.4|0
1638353260000|2021-12-01 10:07:40|904.8|904.6|904.8|904.4|904.8|904.6|904.8|904.4|8
1638353280000|2021-12-01 10:08:00||904.6||904.4||904.6||904.4|105
1638353320000|2021-12-01 10:08:40|904.6||904.8||904.8||904.6||0
1638353330000|2021-12-01 10:08:50|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|1322
1638353340000|2021-12-01 10:09:00|904.4|904|904.2|904|904.6|904|904.2|904|2759
1638353370000|2021-12-01 10:09:30|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|486
1638353400000|2021-12-01 10:10:00|904.4|904|904.4|904|904.4|904.2|904.2|904|7079
1638353430000|2021-12-01 10:10:30|904.2|903.8|903.6|903.4|904.4|903.8|903.6|903.4|9263
1638353450000|2021-12-01 10:10:50|903.8||903.8||903.8||903.8||251
1638353460000|2021-12-01 10:11:00|903.6|903.2|903.4|903.2|903.6|903.2|903.4|903.2|1218
1638353490000|2021-12-01 10:11:30|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|2258
1638353500000|2021-12-01 10:11:40|903.4||903.6||903.6||903.4||599
1638353510000|2021-12-01 10:11:50|903.4|903|903|902.6|903.4|903|902.8|902.4|983
1638353520000|2021-12-01 10:12:00|903.2|902.8|903.8|903.4|903.8|903.4|903.2|902.8|2727
1638353530000|2021-12-01 10:12:10|904|903.6|904|903.6|904|903.6|903.8|903.4|436
1638353540000|2021-12-01 10:12:20|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|0
1638353550000|2021-12-01 10:12:30|903.6|903.2|903.6|903.2|903.6|903.4|903.6|903.2|0
1638353560000|2021-12-01 10:12:40|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.2|0
1638353570000|2021-12-01 10:12:50|903.8|903.6|903.8|903.6|904|903.6|903.8|903.4|1397
1638353580000|2021-12-01 10:13:00|904|903.8|904.2|904|904.2|904|904|903.8|0
1638353590000|2021-12-01 10:13:10|904|903.8|903.8|903.4|904.2|903.8|903.8|903.4|936
1638353600000|2021-12-01 10:13:20|904|903.6|903.8|903.4|904|903.6|903.6|903.2|6719
1638353610000|2021-12-01 10:13:30|903.6|903.2|903.4|903|903.6|903.2|903.2|902.8|30
1638353620000|2021-12-01 10:13:40|903.6|903.2|903.6|903.2|903.8|903.4|903.6|903.2|3537
1638353640000|2021-12-01 10:14:00|903.8|903.4|903.8|903.4|903.8|903.6|903.8|903.4|499
1638353650000|2021-12-01 10:14:10|904|903.6|904|903.6|904.4|904|904|903.6|11978
1638353660000|2021-12-01 10:14:20|904.2|903.8|904|903.6|904.2|903.8|904|903.6|0
1638353670000|2021-12-01 10:14:30|904.2|903.8|904|903.6|904.4|904|904|903.6|1349
1638353690000|2021-12-01 10:14:50|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.4|355
1638353700000|2021-12-01 10:15:00|903.4|903.2|904|903.6|904|903.6|903.4|903|2304
1638353710000|2021-12-01 10:15:10|903.8|903.4|903.8|903.4|904|903.6|903.8|903.4|0
1638353720000|2021-12-01 10:15:20|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|0
1638353730000|2021-12-01 10:15:30|903.6|903.2|903.6|903.2|903.8|903.4|903.6|903.2|0
1638353740000|2021-12-01 10:15:40|903.4|903.4|903.6|903.2|903.6|903.4|903.4|903.2|5335
1638353750000|2021-12-01 10:15:50|903.4|903|903.2|902.8|903.6|903|903.2|902.8|3153
1638353760000|2021-12-01 10:16:00|903.4|903|903.4|903|903.6|903.2|903.4|903|1793
1638353770000|2021-12-01 10:16:10|903.6|903.2|903.6|903.4|903.6|903.4|903.6|903.2|500
1638353780000|2021-12-01 10:16:20|903.8|903.2|904|903.6|904.2|903.8|903.8|903.2|1421
1638353790000|2021-12-01 10:16:30|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|1168
1638353800000|2021-12-01 10:16:40||904||904||904||904|1815
1638353820000|2021-12-01 10:17:00|904|903.8|904.2|903.8|904.2|903.8|904|903.8|21
1638353840000|2021-12-01 10:17:20|904|903.6|903.8|903.4|904|903.6|903.8|903.4|739
1638353850000|2021-12-01 10:17:30|903.6|903.2|903.6|903.2|903.6|903.2|903.6|903.2|0
1638353870000|2021-12-01 10:17:50|903.8|903.4|903.8|903.6|903.8|903.6|903.8|903.4|2660
1638353880000|2021-12-01 10:18:00|903.6|903.4|903.4|903.2|903.8|903.4|903.4|903.2|4175
1638353890000|2021-12-01 10:18:10|903.6|903.4|903.6|903.4|903.6|903.4|903.6|903.4|1266
1638353900000|2021-12-01 10:18:20|903.8|903.6|904|903.6|904|903.6|903.8|903.4|1170
1638353910000|2021-12-01 10:18:30|904.2|903.8|904|903.6|904.2|903.8|904|903.6|649
1638353940000|2021-12-01 10:19:00|903.8||903.8||903.8||903.8||0
1638353950000|2021-12-01 10:19:10||903.4||903.4||903.4||903.4|93
1638353960000|2021-12-01 10:19:20|903.6|903.2|903.4|903.2|903.8|903.2|903.4|903|4600
1638353970000|2021-12-01 10:19:30|903.6|903.4|904.2|903.8|904.2|903.8|903.6|903.4|2024
1638353980000|2021-12-01 10:19:40|904|904|904|903.8|904|904|904|903.8|3667
1638353990000|2021-12-01 10:19:50|904.2|904|904.2|904|904.4|904|904.2|903.8|491
1638354000000|2021-12-01 10:20:00||903.8||903.8||903.8||903.8|0
1638354010000|2021-12-01 10:20:10|904|903.6|903.8|903.4|904.2|903.6|903.8|903.4|12200
1638354020000|2021-12-01 10:20:20|903.6|903.6|903.4|903|903.6|903.6|903.4|903|1517
1638354040000|2021-12-01 10:20:40|903.2||903.4||903.4||903.2||524
1638354050000|2021-12-01 10:20:50|903.2|903.2|903.4|903|903.4|903.2|903.2|903|76
1638354060000|2021-12-01 10:21:00|903.2|903.2|903.4|903.2|903.4|903.2|903.2|903|1678
1638354070000|2021-12-01 10:21:10|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|1499
1638354080000|2021-12-01 10:21:20||903.4||903.2||903.4||903.2|0
1638354110000|2021-12-01 10:21:50|903.4|903|903.4|903|903.4|903.2|903.2|903|3571
1638354120000|2021-12-01 10:22:00|903.6|903.2|903.4|903.2|903.6|903.2|903.4|903.2|0
1638354130000|2021-12-01 10:22:10|903.6|903.4|904.2|904|904.2|904|903.6|903.2|2805
1638354140000|2021-12-01 10:22:20||903.8||903.8||903.8||903.8|0
1638354150000|2021-12-01 10:22:30|904|904|904|903.6|904|904|903.8|903.6|13926
1638354180000|2021-12-01 10:23:00|903.8|903.4|904|903.6|904|903.6|903.8|903.4|3281
1638354200000|2021-12-01 10:23:20|903.8|903.4|903.4|903.2|903.8|903.4|903.4|903.2|1769
1638354210000|2021-12-01 10:23:30|903.2|903|903.2|903|903.2|903|903.2|903|4795
1638354220000|2021-12-01 10:23:40|903|902.8|902.8|902.6|903|902.8|902.8|902.4|80180
1638354230000|2021-12-01 10:23:50|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|11758
1638354250000|2021-12-01 10:24:10|902.8|902.4|902.8|902.4|902.8|902.6|902.8|902.4|3483
1638354260000|2021-12-01 10:24:20|903|902.6|903.4|903|903.4|903.2|903|902.6|6818
1638354270000|2021-12-01 10:24:30|903.2|902.8|903.2|902.8|903.2|902.8|903|902.8|174
1638354280000|2021-12-01 10:24:40|903||903||903.2||903||525
1638354290000|2021-12-01 10:24:50|902.8|902.6|902.6|902.2|902.8|902.6|902.6|902.2|283
1638354300000|2021-12-01 10:25:00|902.4||902.6||902.6||902.4||135
1638354310000|2021-12-01 10:25:10|902.8|902.4|903|902.6|903|902.6|902.8|902.4|3081
1638354320000|2021-12-01 10:25:20|||||||||178
1638354330000|2021-12-01 10:25:30||902.8||902.8||902.8||902.8|0
1638354340000|2021-12-01 10:25:40|902.8|902.6|903|902.6|903|902.6|902.8|902.4|0
1638354350000|2021-12-01 10:25:50|902.8|902.4|902.8|902.4|902.8|902.4|902.6|902.2|1024
1638354360000|2021-12-01 10:26:00|||||||||224
1638354370000|2021-12-01 10:26:10|903|902.6|903|902.8|903|902.8|903|902.6|3097
1638354380000|2021-12-01 10:26:20||902.6||902.8||902.8||902.6|893
1638354390000|2021-12-01 10:26:30|903.2|902.6|903.2|903|903.4|903|903.2|902.6|1754
1638354400000|2021-12-01 10:26:40|903.4|903.2|903.4|903|903.4|903.2|903.4|903|839
1638354420000|2021-12-01 10:27:00|903.2|902.8|903.2|902.8|903.2|902.8|903|902.6|14
1638354430000|2021-12-01 10:27:10|903.4|903|903|902.6|903.4|903|903|902.6|0
1638354440000|2021-12-01 10:27:20|902.8|902.4|903|902.6|903|902.6|902.8|902.4|0
1638354450000|2021-12-01 10:27:30|902.8|902.4|903|902.6|903|902.6|902.8|902.4|0
1638354460000|2021-12-01 10:27:40|902.8|902.4|903|902.6|903.4|903|902.8|902.4|15045
1638354470000|2021-12-01 10:27:50|903.2|902.8|903.2|903|903.2|903|903.2|902.8|4000
1638354480000|2021-12-01 10:28:00||902.8||902.8||903||902.8|928
1638354510000|2021-12-01 10:28:30|||||||||500
1638354520000|2021-12-01 10:28:40|903|902.6|903|902.6|903|902.8|903|902.6|4719
1638354530000|2021-12-01 10:28:50|903.2|902.8|903.6|903.2|903.6|903.4|903.2|902.6|7494
1638354540000|2021-12-01 10:29:00|903.4|903|903.4|903.2|903.6|903.2|903.4|903|0
1638354550000|2021-12-01 10:29:10|903.6|903|903.2|903|903.6|903|903.2|903|741
1638354560000|2021-12-01 10:29:20|903.4||903.4||903.4||903.2||0
1638354570000|2021-12-01 10:29:30|903.6|903.2|903.4|903|903.6|903.2|903.4|903|0
1638354580000|2021-12-01 10:29:40|903.2||903.4||903.4||903.2||837
1638354590000|2021-12-01 10:29:50|903.2|902.8|903|902.8|903.2|902.8|903|902.6|500
1638354600000|2021-12-01 10:30:00|903.2|902.6|903.6|903.2|903.6|903.2|903.2|902.6|1692
1638354610000|2021-12-01 10:30:10|903.4|903|903.4|903.2|903.4|903.2|903.4|903|19
1638354640000|2021-12-01 10:30:40|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|977
1638354650000|2021-12-01 10:30:50|903.4||903.6||903.6||903.4||25
1638354660000|2021-12-01 10:31:00|903.8|903.4|903.6|903.4|903.8|903.6|903.6|903.4|644
1638354670000|2021-12-01 10:31:10||903.2||903.4||903.4||903.2|45
1638354680000|2021-12-01 10:31:20|903.8|903.6|904|903.6|904.2|904|903.6|903.2|27884
1638354690000|2021-12-01 10:31:30|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.2|2194
1638354700000|2021-12-01 10:31:40|903.8|903.6|904|903.6|904|903.8|903.8|903.4|1767
1638354710000|2021-12-01 10:31:50|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|1913
1638354720000|2021-12-01 10:32:00|904|903.6|904|903.6|904|903.8|904|903.6|617
1638354730000|2021-12-01 10:32:10|903.8|903.4|904|903.6|904|903.6|903.8|903.4|0
1638354740000|2021-12-01 10:32:20|903.8|903.4|903.6|903.2|903.8|903.4|903.4|903.2|1129
1638354750000|2021-12-01 10:32:30|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|220
1638354760000|2021-12-01 10:32:40|903.4|903|903.4|903|903.4|903|903.4|903|64
1638354770000|2021-12-01 10:32:50|903.2|902.8|903.4|903|903.4|903|903.2|902.8|0
1638354780000|2021-12-01 10:33:00|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|750
1638354790000|2021-12-01 10:33:10|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|0
1638354800000|2021-12-01 10:33:20|903.8|903.4|904|903.6|904|903.8|903.8|903.4|962
1638354810000|2021-12-01 10:33:30||903.8||903.8||903.8||903.6|0
1638354830000|2021-12-01 10:33:50|903.8|903.6|904|903.6|904|903.6|903.8|903.6|2715
1638354850000|2021-12-01 10:34:10|904.2|903.8|904.2|904|904.2|904|904.2|903.8|6645
1638354870000|2021-12-01 10:34:30|||||||||2995
1638354900000|2021-12-01 10:35:00||903.8||903.8||903.8||903.8|1074
1638354910000|2021-12-01 10:35:10||904||903.8||904||903.8|3889
1638354920000|2021-12-01 10:35:20|904.4|904|905|904.6|905|904.6|904.4|904|2698
1638354930000|2021-12-01 10:35:30|||||||||100
1638354940000|2021-12-01 10:35:40|905.2|904.8|905.2|905|905.4|905.2|905.2|904.6|22529
1638354950000|2021-12-01 10:35:50|905.4|905.2|905.4|905|905.4|905.2|905.4|905|2349
1638354960000|2021-12-01 10:36:00||905.2||905.2||905.2||905.2|0
1638354970000|2021-12-01 10:36:10|905.6|905|905.8|905.6|905.8|905.6|905.6|905|6764
1638354980000|2021-12-01 10:36:20|906||906||906||905.8||0
1638354990000|2021-12-01 10:36:30||905.8||905.6||905.8||905.6|0
1638355010000|2021-12-01 10:36:50||905.8||905.8||905.8||905.8|0
1638355020000|2021-12-01 10:37:00||905.6||905.6||905.8||905.6|0
1638355030000|2021-12-01 10:37:10||905.8||905.6||905.8||905.6|4
1638355040000|2021-12-01 10:37:20||905.8||905.6||905.8||905.6|5000
1638355080000|2021-12-01 10:38:00|905.8|905.4|905.6|905.4|906|905.4|905.6|905.4|6098
1638355090000|2021-12-01 10:38:10|905.4|905.2|905.2|905|905.4|905.2|905.2|904.8|4694
1638355100000|2021-12-01 10:38:20|905.4|905.2|905.6|905.2|905.8|905.4|905.4|905.2|747
1638355120000|2021-12-01 10:38:40|905.4|905|905|904.6|905.6|905|905|904.6|5392
1638355130000|2021-12-01 10:38:50|904.8|904.4|904.8|904.4|905|904.6|904.8|904.4|0
1638355140000|2021-12-01 10:39:00|905|904.6|904.8|904.4|905|904.6|904.8|904.4|83
1638355150000|2021-12-01 10:39:10|905|904.6|904.8|904.4|905|904.6|904.8|904.4|234
1638355160000|2021-12-01 10:39:20|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|0
1638355190000|2021-12-01 10:39:50|905|904.6|905|904.6|905|904.8|904.8|904.4|4715
1638355210000|2021-12-01 10:40:10|904.8|904.4|904.6|904.4|905|904.4|904.6|904.4|1685
1638355220000|2021-12-01 10:40:20|904.4|904.2|904.4|904|904.4|904.2|904.4|904|546
1638355230000|2021-12-01 10:40:30|904.6|904.2|904.6|904.2|904.6|904.4|904.6|904.2|0
1638355240000|2021-12-01 10:40:40||904.4||904.2||904.4||904.2|0
1638355260000|2021-12-01 10:41:00|904.4||904.4||904.4||904.4||0
1638355280000|2021-12-01 10:41:20|904.6||904.6||904.6||904.6||56
1638355290000|2021-12-01 10:41:30|904.4||904.6||904.6||904.4||4312
1638355300000|2021-12-01 10:41:40|904.4||904.4||904.6||904.4||0
1638355310000|2021-12-01 10:41:50|904.6|904|904.2|904|904.6|904|904.2|904|513
1638355320000|2021-12-01 10:42:00|904.4||904.2||904.4||904.2||0
1638355340000|2021-12-01 10:42:20|904.4|904.2|904.4|904|904.4|904.2|904.4|904|4165
1638355350000|2021-12-01 10:42:30|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904|1321
1638355360000|2021-12-01 10:42:40|905|904.6|905|904.6|905|904.8|905|904.6|5546
1638355370000|2021-12-01 10:42:50||904.8||904.6||904.8||904.6|841
1638355380000|2021-12-01 10:43:00|905.2|904.8|905.4|905|905.4|905.2|905.2|904.6|1023
1638355390000|2021-12-01 10:43:10|905.2||905.2||905.4||905.2||729
1638355400000|2021-12-01 10:43:20|905|904.8|905|904.6|905|904.8|905|904.6|538
1638355410000|2021-12-01 10:43:30||904.8||904.6||904.8||904.6|0
1638355430000|2021-12-01 10:43:50|904.8||905||905||904.8||0
1638355440000|2021-12-01 10:44:00|905.2|904.8|905.4|905|905.4|905.2|905.2|904.6|1118
1638355450000|2021-12-01 10:44:10|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|0
1638355460000|2021-12-01 10:44:20|905.4|905|905.4|905|905.4|905.2|905.4|905|0
1638355470000|2021-12-01 10:44:30|905.2||905.2||905.2||905.2||0
1638355480000|2021-12-01 10:44:40|905|904.8|905|904.6|905|904.8|905|904.6|121
1638355490000|2021-12-01 10:44:50||904.8||904.8||904.8||904.8|4916
1638355500000|2021-12-01 10:45:00|905.2|904.6|905.4|905|905.4|905|905.2|904.6|1505
1638355510000|2021-12-01 10:45:10|905.2|904.8|905|904.8|905.2|904.8|905|904.8|167
1638355530000|2021-12-01 10:45:30|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.6|899
1638355560000|2021-12-01 10:46:00||904.4||904.4||904.6||904.4|2415
1638355590000|2021-12-01 10:46:30|905|904.6|905|904.6|905.2|904.8|905|904.6|3049
1638355600000|2021-12-01 10:46:40||904.8||904.6||904.8||904.6|0
1638355630000|2021-12-01 10:47:10||904.8||904.8||904.8||904.6|0
1638355640000|2021-12-01 10:47:20||904.6||904.6||904.6||904.6|0
1638355660000|2021-12-01 10:47:40|905.2|904.8|905.6|905.2|905.6|905.2|905.2|904.8|4925
1638355700000|2021-12-01 10:48:20|905.4|905|905.2|905|905.6|905|905.2|905|10460
1638355710000|2021-12-01 10:48:30|905.4|905.2|905.4|905|905.4|905.2|905.2|905|931
1638355720000|2021-12-01 10:48:40|905.2||905.2||905.2||905.2||0
1638355730000|2021-12-01 10:48:50|905.4|905.2|905.6|905.4|905.6|905.4|905.4|905|3112
1638355740000|2021-12-01 10:49:00|905.4|905.2|905.4|905.2|905.4|905.2|905.4|905.2|332
1638355750000|2021-12-01 10:49:10|905.6||905.6||905.6||905.6||0
1638355790000|2021-12-01 10:49:50|905.4|905|905.4|905|905.6|905|905.2|905|2474
1638355820000|2021-12-01 10:50:20||905.2||905.2||905.2||905.2|0
1638355830000|2021-12-01 10:50:30|905.6|905.4|905.4|905|905.6|905.4|905.4|905|1273
1638355840000|2021-12-01 10:50:40|905.6|905.2|905.6|905.4|905.6|905.4|905.6|905.2|1770
1638355850000|2021-12-01 10:50:50|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905.2|1036
1638355860000|2021-12-01 10:51:00|905.4||905.4||905.4||905.4||0
1638355870000|2021-12-01 10:51:10|905.6|905.4|905.8|905.4|905.8|905.6|905.6|905.4|7039
1638355880000|2021-12-01 10:51:20|906|905.6|906|905.6|906|905.8|906|905.4|1885
1638355900000|2021-12-01 10:51:40|905.8|905.4|906|905.6|906|905.6|905.8|905.4|561
1638355910000|2021-12-01 10:51:50|906.2|905.8|906.6|906.2|906.6|906.4|906.2|905.6|6186
1638355920000|2021-12-01 10:52:00|906.4|906.4|906.6|906.2|906.6|906.4|906.4|906.2|3247
1638355930000|2021-12-01 10:52:10|906.4|906|906|905.6|906.4|906|906|905.6|1872
1638355950000|2021-12-01 10:52:30||905.8||905.6||905.8||905.6|226
1638355980000|2021-12-01 10:53:00|905.8|905.4|905.6|905.2|906|905.4|905.6|905.2|5952
1638355990000|2021-12-01 10:53:10||905.4||905.2||905.4||905.2|0
1638356010000|2021-12-01 10:53:30|905.4|905|905|904.8|905.4|905|905|904.6|2116
1638356020000|2021-12-01 10:53:40|904.8|904.6|904.6|904.2|904.8|904.6|904.6|904.2|1963
1638356030000|2021-12-01 10:53:50||904.4||904.4||904.4||904.4|0
1638356040000|2021-12-01 10:54:00|904.8|904.6|904.8|904.4|904.8|904.6|904.6|904.4|6063
1638356050000|2021-12-01 10:54:10|904.6||904.6||904.6||904.6||2359
1638356060000|2021-12-01 10:54:20|904.4|904.2|904.4|904|904.8|904.6|904.4|904|7726
1638356070000|2021-12-01 10:54:30|904.2|903.8|904.2|903.8|904.2|903.8|904|903.8|949
1638356100000|2021-12-01 10:55:00|904|903.6|904|903.6|904|903.8|903.8|903.6|2766
1638356120000|2021-12-01 10:55:20|904.2|903.8|904.2|904|904.2|904|904.2|903.8|3129
1638356130000|2021-12-01 10:55:30||903.8||903.8||903.8||903.8|1639
1638356150000|2021-12-01 10:55:50||904||903.8||904||903.8|5599
1638356170000|2021-12-01 10:56:10|904.4|904|904.6|904.4|904.6|904.4|904.4|904|3712
1638356180000|2021-12-01 10:56:20|904.8|904.6|904.8|904.4|904.8|904.6|904.6|904.4|79
1638356200000|2021-12-01 10:56:40|904.6||904.6||904.8||904.6||0
1638356210000|2021-12-01 10:56:50|904.8|904.6|904.8|904.4|904.8|904.6|904.8|904.4|1346
1638356230000|2021-12-01 10:57:10|904.6||904.6||904.6||904.6||642
1638356250000|2021-12-01 10:57:30|904.4|904.2|904|903.6|904.4|904.2|904|903.6|1988
1638356270000|2021-12-01 10:57:50|904.2|903.8|904.2|903.8|904.2|904|904.2|903.8|1900
1638356280000|2021-12-01 10:58:00|904|903.6|904|903.6|904|903.6|903.8|903.6|78
1638356290000|2021-12-01 10:58:10|903.8||903.8||903.8||903.8||535
1638356300000|2021-12-01 10:58:20|904|903.8|904|903.8|904|903.8|904|903.6|1190
1638356310000|2021-12-01 10:58:30||903.6||903.8||903.8||903.6|0
1638356320000|2021-12-01 10:58:40|903.8|903.6|903.8|903.6|903.8|903.8|903.8|903.6|25
1638356330000|2021-12-01 10:58:50|904|903.8|904.2|904|904.2|904|904|903.8|1497
1638356340000|2021-12-01 10:59:00||903.8||903.8||903.8||903.8|0
1638356350000|2021-12-01 10:59:10|904||904.2||904.2||904||0
1638356360000|2021-12-01 10:59:20|904|903.6|904.2|903.8|904.2|903.8|904|903.6|404
1638356370000|2021-12-01 10:59:30|904|903.6|904|903.6|904.2|903.6|903.8|903.6|835
1638356390000|2021-12-01 10:59:50||903.8||903.8||903.8||903.8|1440
1638356400000|2021-12-01 11:00:00|904.2|904|904.2|903.8|904.2|904|904.2|903.8|41
1638356410000|2021-12-01 11:00:10||904||903.8||904||903.8|0
1638356430000|2021-12-01 11:00:30||904||904||904||904|0
1638356440000|2021-12-01 11:00:40|904|903.8|904|903.8|904.2|904|904|903.6|2935
1638356450000|2021-12-01 11:00:50|904.2|904|904.2|903.8|904.2|904|904|903.8|0
1638356460000|2021-12-01 11:01:00|904|903.6|903.8|903.6|904|903.8|903.6|903.4|1528
1638356480000|2021-12-01 11:01:20|||||||||483
1638356490000|2021-12-01 11:01:30|904|903.4|904.2|903.8|904.2|903.8|904|903.4|3301
1638356500000|2021-12-01 11:01:40|904||904||904||904||0
1638356540000|2021-12-01 11:02:20|903.8|903.6|903.4|903.2|903.8|903.6|903.4|903.2|2047
1638356550000|2021-12-01 11:02:30|903.6|903|903.4|903|903.6|903|903.4|903|0
1638356560000|2021-12-01 11:02:40||903.2||903.2||903.2||903.2|0
1638356570000|2021-12-01 11:02:50|903.2|903|903.2|903|903.4|903|903.2|903|485
1638356580000|2021-12-01 11:03:00|903|902.8|903|902.8|903|902.8|902.8|902.6|1000
1638356590000|2021-12-01 11:03:10||902.6||902.6||902.6||902.6|0
1638356610000|2021-12-01 11:03:30|902.8||902.8||902.8||902.8||0
1638356640000|2021-12-01 11:04:00|902.6|902.4|902.4|902|902.8|902.6|902.4|902|12295
1638356650000|2021-12-01 11:04:10|902.2||902.2||902.2||902.2||0
1638356660000|2021-12-01 11:04:20|902|901.8|901.8|901.4|902|902|901.8|901.4|350
1638356670000|2021-12-01 11:04:30|902|901.6|902.6|902.2|902.6|902.4|902|901.4|2795
1638356680000|2021-12-01 11:04:40|902.4|902|902.6|902.2|902.6|902.2|902.4|902|0
1638356690000|2021-12-01 11:04:50|902.4||902.4||902.6||902.4||0
1638356700000|2021-12-01 11:05:00|902.6|902.4|903|902.6|903|902.6|902.6|902.4|935
1638356710000|2021-12-01 11:05:10|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902.2|5726
1638356720000|2021-12-01 11:05:20|902.8|902.4|902.8|902.4|903|902.6|902.8|902.4|502
1638356730000|2021-12-01 11:05:30|902.6|902.2|902.6|902.2|902.8|902.4|902.6|902.2|0
1638356740000|2021-12-01 11:05:40|902.8|902.4|902.6|902.4|902.8|902.4|902.6|902.4|0
1638356750000|2021-12-01 11:05:50|902.8||902.6||902.8||902.6||0
1638356760000|2021-12-01 11:06:00|902.8|902.6|903|902.6|903|902.6|902.8|902.4|1280
1638356770000|2021-12-01 11:06:10|902.8|902.8|903|902.6|903|902.8|902.8|902.6|0
1638356810000|2021-12-01 11:06:50|902.8|902.4|902.4|902|903|902.4|902.2|901.8|6240
1638356820000|2021-12-01 11:07:00|902.2|901.8|902.2|901.8|902.4|902|902.2|901.8|0
1638356830000|2021-12-01 11:07:10|902|901.6|901.8|901.4|902|901.6|901.8|901.4|0
1638356840000|2021-12-01 11:07:20|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|587
1638356850000|2021-12-01 11:07:30||901.6||901.4||901.6||901.4|8266
1638356860000|2021-12-01 11:07:40||901.6||901.6||901.6||901.6|5882
1638356870000|2021-12-01 11:07:50|902|901.8|902|901.6|902.2|901.8|901.8|901.4|9784
1638356880000|2021-12-01 11:08:00|901.8|901.4|901.8|901.4|902|901.4|901.6|901.4|50
1638356890000|2021-12-01 11:08:10|901.6||901.6||901.8||901.6||0
1638356900000|2021-12-01 11:08:20|901.8|901.2|901.4|901|901.8|901.2|901.4|901|109
1638356910000|2021-12-01 11:08:30|901.6|901.2|901.4|901|901.6|901.2|901.4|901|217
1638356920000|2021-12-01 11:08:40|901.2|900.8|901.2|900.8|901.4|901|901.2|900.8|0
1638356930000|2021-12-01 11:08:50|901|900.6|901.4|901|901.4|901|901|900.6|233
1638356940000|2021-12-01 11:09:00|901.2|900.8|901.4|901|901.4|901|901|900.6|0
1638356950000|2021-12-01 11:09:10|901.2|900.8|901.2|900.8|901.4|901|901.2|900.8|0
1638356960000|2021-12-01 11:09:20|901.4|901|901.2|900.8|901.4|901|901.2|900.8|0
1638356970000|2021-12-01 11:09:30|901.4|901|901.2|900.8|901.4|901|901.2|900.8|0
1638356980000|2021-12-01 11:09:40|901.4|901|901|900.8|901.4|901|901|900.8|2000
1638356990000|2021-12-01 11:09:50|901.2|901|901|900.8|901.2|901|901|900.8|1040
1638357000000|2021-12-01 11:10:00|900.8|900.6|901|900.6|901|900.6|900.6|900.2|1540
1638357010000|2021-12-01 11:10:10|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638357020000|2021-12-01 11:10:20|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1638357030000|2021-12-01 11:10:30|900.8|900.4|900.8|900.6|901|900.6|900.8|900.4|527
1638357040000|2021-12-01 11:10:40||900.4||900.6||900.6||900.4|0
1638357050000|2021-12-01 11:10:50||900.4||900.4||900.4||900.4|0
1638357080000|2021-12-01 11:11:20|900.6|900.2|900.6|900.2|900.8|900.4|900.4|900|3328
1638357100000|2021-12-01 11:11:40|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|110
1638357180000|2021-12-01 11:13:00|900.6|900.2|900.4|900.2|900.6|900.2|900.4|900.2|3714
1638357190000|2021-12-01 11:13:10|900.6|900.4|900.4|900.2|900.8|900.4|900.4|900.2|1731
1638357220000|2021-12-01 11:13:40|||||||||363
1638357250000|2021-12-01 11:14:10|900.2|900|900.4|900|900.4|900.2|900.2|900|8751
1638357300000|2021-12-01 11:15:00|900.2|899.8|900|899.8|900.4|899.8|899.6|899.4|51902
1638357320000|2021-12-01 11:15:20|||||||||1133
1638357330000|2021-12-01 11:15:30|900.2|900|900|899.8|900.2|900|900|899.8|4918
1638357340000|2021-12-01 11:15:40|900.2||900||900.2||900||1217
1638357350000|2021-12-01 11:15:50|900.2|900|899.6|899.2|900.2|900|899.6|899.2|2266
1638357370000|2021-12-01 11:16:10|899.4|899.4|899.6|899.2|899.6|899.4|899.4|899.2|2
1638357380000|2021-12-01 11:16:20|899.4|899|899.2|898.8|899.6|899.2|899.2|898.8|0
1638357400000|2021-12-01 11:16:40|899.4|899|899.6|899.4|899.8|899.6|899.4|899|19964
1638357420000|2021-12-01 11:17:00|||||||||1497
1638357450000|2021-12-01 11:17:30|900|899.8|900.2|899.8|900.2|900|900|899.8|13861
1638357470000|2021-12-01 11:17:50|900|899.6|899.8|899.4|900.2|899.6|899.8|899.4|2357
1638357480000|2021-12-01 11:18:00|900|899.6|899.8|899.4|900|899.6|899.8|899.4|4755
1638357490000|2021-12-01 11:18:10|900|899.6|900|899.8|900|899.8|899.8|899.4|1993
1638357500000|2021-12-01 11:18:20|899.8|899.6|900|899.6|900|899.6|899.8|899.6|1346
1638357540000|2021-12-01 11:19:00|899.8|899.4|900|899.8|900|899.8|899.8|899.4|2488
1638357550000|2021-12-01 11:19:10|900.2|899.6|900.4|900|900.4|900.2|900.2|899.6|4925
1638357560000|2021-12-01 11:19:20|900.6|900.2|900.2|899.8|900.6|900.2|900|899.6|2374
1638357570000|2021-12-01 11:19:30|900||900||900||900||0
1638357590000|2021-12-01 11:19:50|900.2|900|900.4|900|900.4|900|900.2|900|382
1638357600000|2021-12-01 11:20:00||900.2||900.2||900.2||900.2|0
1638357610000|2021-12-01 11:20:10|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|1660
1638357630000|2021-12-01 11:20:30|900.4||900.4||900.4||900.4||0
1638357640000|2021-12-01 11:20:40|900.6|900.4|900.6|900.4|900.6|900.4|900.4|900.4|1492
1638357660000|2021-12-01 11:21:00|900.4|900.2|900.4|900|900.4|900.2|900.2|899.8|1258
1638357670000|2021-12-01 11:21:10|900.6|900.2|901|900.8|901|900.8|900.6|900.2|863
1638357680000|2021-12-01 11:21:20||900.6||900.6||900.6||900.6|0
1638357710000|2021-12-01 11:21:50|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638357730000|2021-12-01 11:22:10|901|900.6|901|900.6|901|900.6|901|900.6|0
1638357750000|2021-12-01 11:22:30|901.2|900.8|901.4|901|901.4|901.2|901.2|900.8|5003
1638357780000|2021-12-01 11:23:00||901.2||901||901.2||901|4380
1638357800000|2021-12-01 11:23:20|901.6|901.2|901.4|901|901.6|901.2|901.2|901|2538
1638357810000|2021-12-01 11:23:30|901.2|900.8|900.6|900.2|901.4|900.8|900.6|900.2|7438
1638357820000|2021-12-01 11:23:40|||||||||93
1638357830000|2021-12-01 11:23:50|900.8|900.4|900.8|900.4|900.8|900.6|900.8|900.2|3002
1638357860000|2021-12-01 11:24:20|901|900.6|901.2|900.8|901.2|901|901|900.6|4587
1638357870000|2021-12-01 11:24:30|901|900.6|901|900.6|901|900.8|900.8|900.4|4543
1638357880000|2021-12-01 11:24:40|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638357890000|2021-12-01 11:24:50|901|900.6|901|900.8|901|900.8|901|900.6|1542
1638357900000|2021-12-01 11:25:00|900.8|900.6|901.4|901|901.4|901|900.8|900.6|1116
1638357910000|2021-12-01 11:25:10||901.2||901.2||901.2||901.2|0
1638357920000|2021-12-01 11:25:20||901||901||901||901|0
1638357930000|2021-12-01 11:25:30||901.2||901.2||901.2||901|0
1638357940000|2021-12-01 11:25:40|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|1027
1638357950000|2021-12-01 11:25:50||901.2||901.4||901.4||901.2|0
1638357960000|2021-12-01 11:26:00|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|668
1638357970000|2021-12-01 11:26:10|901.6|901.2|901.8|901.4|901.8|901.4|901.2|901|11366
1638357990000|2021-12-01 11:26:30|902|901.6|901.6|901.4|902|901.6|901.6|901.4|114
1638358020000|2021-12-01 11:27:00|901.8|901.6|902|901.6|902|901.6|901.8|901.6|978
1638358030000|2021-12-01 11:27:10|901.8|901.4|901.8|901.4|901.8|901.4|901.6|901.2|53
1638358040000|2021-12-01 11:27:20|901.6|901.2|901.6|901.4|901.6|901.4|901.6|901.2|3312
1638358050000|2021-12-01 11:27:30|901.4|901.2|901.4|901|901.4|901.2|901.2|901|1518
1638358060000|2021-12-01 11:27:40|901.6|901.2|901.4|901|901.6|901.2|901.4|901|0
1638358070000|2021-12-01 11:27:50|901.6|901.2|901.4|901|901.6|901.2|901.2|901|1515
1638358080000|2021-12-01 11:28:00||901.2||901||901.2||901|16
1638358090000|2021-12-01 11:28:10||901.2||901.2||901.2||901.2|0
1638358100000|2021-12-01 11:28:20|901.2|901|901.4|901|901.4|901|901.2|901|854
1638358110000|2021-12-01 11:28:30|901.2||901.4||901.4||901.2||0
1638358120000|2021-12-01 11:28:40||901.2||901||901.2||901|0
1638358140000|2021-12-01 11:29:00|901.2||901.2||901.4||901.2||0
1638358150000|2021-12-01 11:29:10|901|900.8|901.4|901.2|901.4|901.2|901|900.6|3262
1638358160000|2021-12-01 11:29:20||901||901||901||901|0
1638358200000|2021-12-01 11:30:00||901.2||901||901.2||901|0
1638358210000|2021-12-01 11:30:10||901.2||901.2||901.2||901|0
1638358220000|2021-12-01 11:30:20|901.6|901.4|902.2|901.8|902.2|901.8|901.6|901.4|3110
1638358230000|2021-12-01 11:30:30|902.4|902|902.2|901.8|902.4|902|902.2|901.8|0
1638358270000|2021-12-01 11:31:10|902|901.6|901.8|901.4|902|901.6|901.8|901.4|3571
1638358280000|2021-12-01 11:31:20|902|901.6|902.2|901.8|902.2|901.8|902|901.6|384
1638358290000|2021-12-01 11:31:30|902.4|902|902.4|902|902.4|902.2|902.4|901.8|1075
1638358300000|2021-12-01 11:31:40|902.2|901.8|902|901.6|902.2|901.8|902|901.6|12
1638358310000|2021-12-01 11:31:50|901.8|901.4|901.8|901.4|901.8|901.6|901.8|901.4|0
1638358320000|2021-12-01 11:32:00|902|901.6|902.2|901.8|902.2|902|902|901.4|2993
1638358340000|2021-12-01 11:32:20|902|902|902.2|901.8|902.2|902|902|901.8|250
1638358360000|2021-12-01 11:32:40|902|901.6|902|901.6|902|901.6|901.8|901.6|18
1638358370000|2021-12-01 11:32:50|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.6|0
1638358380000|2021-12-01 11:33:00|902|901.6|902.2|901.8|902.2|901.8|902|901.6|0
1638358400000|2021-12-01 11:33:20|902|901.6|902.2|901.8|902.2|901.8|902|901.6|0
1638358410000|2021-12-01 11:33:30|902|901.6|902.2|901.8|902.2|901.8|902|901.6|0
1638358420000|2021-12-01 11:33:40|902.4|902|902.4|902|902.4|902.2|902.4|902|1209
1638358430000|2021-12-01 11:33:50|902.2||902.2||902.2||902.2||0
1638358440000|2021-12-01 11:34:00|902|901.8|902.2|901.8|902.2|902|902|901.8|4
1638358470000|2021-12-01 11:34:30|902|901.6|901.8|901.4|902|901.6|901.8|901.4|1620
1638358480000|2021-12-01 11:34:40||901.6||901.4||901.6||901.4|0
1638358490000|2021-12-01 11:34:50||901.6||901.4||901.6||901.4|0
1638358510000|2021-12-01 11:35:10|902|901.6|902.2|901.8|902.2|901.8|902|901.4|1379
1638358520000|2021-12-01 11:35:20|902.4|902|902.4|902|902.4|902|902.4|902|0
1638358540000|2021-12-01 11:35:40|902.2|901.8|902.2|901.8|902.2|901.8|902|901.8|853
1638358560000|2021-12-01 11:36:00|902||902||902||902||605
1638358570000|2021-12-01 11:36:10||901.6||901.8||901.8||901.6|0
1638358580000|2021-12-01 11:36:20|||||||||552
1638358590000|2021-12-01 11:36:30|902.2|902|902.2|901.8|902.4|902.2|902.2|901.8|2920
1638358600000|2021-12-01 11:36:40||902||902||902||902|0
1638358610000|2021-12-01 11:36:50|902|901.8|902|901.6|902|901.8|902|901.6|138
1638358620000|2021-12-01 11:37:00||901.8||901.8||901.8||901.8|0
1638358630000|2021-12-01 11:37:10|902.2|902|902.2|902|902.2|902|902.2|901.8|1730
1638358650000|2021-12-01 11:37:30|902|901.8|902|901.6|902|901.8|902|901.6|324
1638358680000|2021-12-01 11:38:00|901.8||901.8||901.8||901.8||0
1638358690000|2021-12-01 11:38:10|901.6|901.4|901.4|901.2|901.6|901.4|901.4|901|1092
1638358700000|2021-12-01 11:38:20|901.6|901.4|901.4|901.2|901.6|901.4|901.4|901.2|387
1638358720000|2021-12-01 11:38:40|901.2|901|901.4|901|901.4|901|901.2|901|157
1638358730000|2021-12-01 11:38:50|901.2||901.2||901.4||901.2||0
1638358740000|2021-12-01 11:39:00|901.4||901.4||901.4||901.4||0
1638358750000|2021-12-01 11:39:10|901.2|900.8|900.8|900.4|901.4|900.8|900.8|900.4|949
1638358760000|2021-12-01 11:39:20||900.6||900.6||900.6||900.6|0
1638358770000|2021-12-01 11:39:30|901|900.8|901|900.6|901|900.8|901|900.6|15
1638358800000|2021-12-01 11:40:00|901.2|900.8|901.2|900.8|901.4|901|901.2|900.8|821
1638358810000|2021-12-01 11:40:10|901.4|901|901.4|901|901.4|901|901.2|900.8|0
1638358820000|2021-12-01 11:40:20|901.6|901.2|901.4|901|901.6|901.4|901.4|901|1155
1638358830000|2021-12-01 11:40:30|901.6|901.2|901.8|901.4|901.8|901.6|901.6|901.2|3565
1638358840000|2021-12-01 11:40:40||901.6||901.6||901.6||901.6|0
1638358850000|2021-12-01 11:40:50|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.4|3510
1638358860000|2021-12-01 11:41:00|901.6|901.2|901.6|901.2|901.8|901.2|901.4|901.2|482
1638358870000|2021-12-01 11:41:10|901.4||901.6||901.6||901.4||0
1638358880000|2021-12-01 11:41:20|901.4|901|901|900.6|901.6|901|901|900.6|757
1638358920000|2021-12-01 11:42:00|901.2|900.8|901.6|901.2|901.6|901.4|901.2|900.8|825
1638358940000|2021-12-01 11:42:20||901.4||901.4||901.4||901.2|24
1638358950000|2021-12-01 11:42:30|901.8|901.2|901.8|901.4|901.8|901.6|901.8|901.2|6200
1638358960000|2021-12-01 11:42:40|901.6||901.6||901.6||901.6||0
1638358970000|2021-12-01 11:42:50|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|76
1638358980000|2021-12-01 11:43:00||901.6||901.6||901.6||901.6|0
1638358990000|2021-12-01 11:43:10||901.4||901.4||901.4||901.4|0
1638359010000|2021-12-01 11:43:30||901.6||901.4||901.6||901.4|0
1638359020000|2021-12-01 11:43:40|901.6||901.6||901.6||901.6||58
1638359040000|2021-12-01 11:44:00|901.4|901.2|901.6|901.2|901.6|901.2|901.4|901|32
1638359060000|2021-12-01 11:44:20|901.4||901.6||901.6||901.4||0
1638359100000|2021-12-01 11:45:00|901.4|901|901.2|901|901.4|901|901.2|900.8|77
1638359110000|2021-12-01 11:45:10|901|900.8|901|900.8|901.2|900.8|901|900.6|43
1638359120000|2021-12-01 11:45:20|901.2|901|901.2|900.8|901.2|901|901.2|900.8|4636
1638359130000|2021-12-01 11:45:30|901||901.2||901.2||901||1351
1638359150000|2021-12-01 11:45:50|901.4|901|901.6|901.2|901.6|901.4|901.4|900.8|1985
1638359160000|2021-12-01 11:46:00|901.4|901|901.4|901|901.4|901|901.2|900.8|4609
1638359200000|2021-12-01 11:46:40||901.2||901.2||901.2||901.2|56
1638359220000|2021-12-01 11:47:00|901.2|901|901.2|901|901.2|901|901.2|901|178
1638359250000|2021-12-01 11:47:30|901.4|901.2|901.4|901.2|901.4|901.2|901.4|901.2|2612
1638359260000|2021-12-01 11:47:40|||||||||238
1638359280000|2021-12-01 11:48:00|901.2|901|901.4|901|901.4|901|901.2|901|31
1638359320000|2021-12-01 11:48:40|901.6|901.2|901.6|901.4|901.6|901.4|901.6|901.2|3057
1638359330000|2021-12-01 11:48:50|901.4|901.2|901.8|901.6|901.8|901.6|901.4|901.2|4262
1638359340000|2021-12-01 11:49:00|902|901.8|902.4|902.2|902.4|902.2|902|901.8|6717
1638359350000|2021-12-01 11:49:10|902.2|902|902.4|902|902.4|902.2|902.2|902|3035
1638359380000|2021-12-01 11:49:40|902.2|901.8|902.2|901.8|902.4|901.8|902|901.8|119
1638359390000|2021-12-01 11:49:50|902.4|902|902|901.8|902.4|902|902|901.8|117
1638359400000|2021-12-01 11:50:00|902.2|902|902.2|901.8|902.2|902|902.2|901.8|321
1638359410000|2021-12-01 11:50:10|902||902||902.2||902||0
1638359430000|2021-12-01 11:50:30|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|707
1638359460000|2021-12-01 11:51:00|902|901.8|902.2|902|902.4|902|902|901.6|1651
1638359480000|2021-12-01 11:51:20|902.4||902.4||902.4||902.4||1070
1638359490000|2021-12-01 11:51:30|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|535
1638359500000|2021-12-01 11:51:40|902.8|902.4|902.8|902.6|902.8|902.6|902.8|902.4|647
1638359510000|2021-12-01 11:51:50|902.6|902.4|902.8|902.6|902.8|902.6|902.6|902.4|1945
1638359530000|2021-12-01 11:52:10|||||||||635
1638359550000|2021-12-01 11:52:30|903|902.8|903|902.8|903|902.8|903|902.8|7
1638359580000|2021-12-01 11:53:00||902.6||902.6||902.6||902.6|0
1638359590000|2021-12-01 11:53:10||902.8||902.6||902.8||902.6|0
1638359600000|2021-12-01 11:53:20||902.8||902.6||902.8||902.6|0
1638359610000|2021-12-01 11:53:30||902.8||902.6||902.8||902.6|0
1638359620000|2021-12-01 11:53:40|902.8|902.4|902.6|902.4|903|902.4|902.6|902.4|2162
1638359630000|2021-12-01 11:53:50|902.8||902.6||902.8||902.6||0
1638359640000|2021-12-01 11:54:00|902.8|902.6|903.2|902.8|903.4|903|902.8|902.6|962
1638359650000|2021-12-01 11:54:10||903||903||903||903|0
1638359660000|2021-12-01 11:54:20|903|902.8|903|902.8|903|902.8|903|902.8|1234
1638359670000|2021-12-01 11:54:30|903.2|903|903.6|903.2|903.6|903.2|903.2|903|9147
1638359680000|2021-12-01 11:54:40|903.4|903.4|903.4|903.2|903.6|903.4|903.4|903.2|509
1638359700000|2021-12-01 11:55:00|903.6|903|903.2|902.8|903.6|903|903.2|902.8|2895
1638359710000|2021-12-01 11:55:10|903|902.6|903|902.6|903|902.6|903|902.6|384
1638359720000|2021-12-01 11:55:20|902.8||903||903||902.8||721
1638359730000|2021-12-01 11:55:30||902.8||902.6||902.8||902.6|0
1638359740000|2021-12-01 11:55:40||902.8||902.8||902.8||902.6|0
1638359760000|2021-12-01 11:56:00|903.2||903.2||903.2||903.2||1472
1638359770000|2021-12-01 11:56:10|903.4|903|903.6|903.2|903.6|903.2|903.4|902.8|2054
1638359780000|2021-12-01 11:56:20|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.2|0
1638359790000|2021-12-01 11:56:30||903.2||903.2||903.2||903.2|0
1638359800000|2021-12-01 11:56:40||903.4||903.2||903.4||903.2|0
1638359810000|2021-12-01 11:56:50||903.4||903.2||903.4||903.2|0
1638359820000|2021-12-01 11:57:00|903.8|903.4|904|903.6|904|903.8|903.8|903.4|5072
1638359830000|2021-12-01 11:57:10|903.8||903.8||903.8||903.8||0
1638359840000|2021-12-01 11:57:20|903.6|903.4|903.4|903|903.6|903.4|903.2|903|2404
1638359850000|2021-12-01 11:57:30||903.2||903.2||903.2||903.2|0
1638359860000|2021-12-01 11:57:40||903||903||903||903|0
1638359870000|2021-12-01 11:57:50|903.2|902.8|903.4|903|903.4|903|903.2|902.8|0
1638359880000|2021-12-01 11:58:00|903.2||903.4||903.4||903.2||0
1638359890000|2021-12-01 11:58:10|903.2||903.4||903.4||903.2||0
1638359920000|2021-12-01 11:58:40|903.6|903.2|903.4|903|903.6|903.4|903.4|903|3030
1638359940000|2021-12-01 11:59:00||903.2||903.2||903.2||903.2|0
1638359950000|2021-12-01 11:59:10|903.6|903.4|903.4|903|903.8|903.4|903.2|903|4683
1638359960000|2021-12-01 11:59:20||903.2||903||903.2||903|196
1638359970000|2021-12-01 11:59:30||903.2||903||903.2||903|0
1638359980000|2021-12-01 11:59:40||903.2||903.2||903.2||903.2|0
1638359990000|2021-12-01 11:59:50||903||903||903.2||903|0
1638360000000|2021-12-01 12:00:00|903.2|903.2|903.2|902.8|903.2|903.2|903|902.8|9464
1638360010000|2021-12-01 12:00:10|903.4|903|903.4|903|903.4|903|903.4|903|2141
1638360020000|2021-12-01 12:00:20|903.6|903.2|903.8|903.6|903.8|903.6|903.6|903.2|1835
1638360030000|2021-12-01 12:00:30|904||903.8||904||903.8||131
1638360050000|2021-12-01 12:00:50|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.4|337
1638360060000|2021-12-01 12:01:00|903.6||903.6||903.8||903.6||128
1638360070000|2021-12-01 12:01:10|903.8||903.8||903.8||903.6||0
1638360080000|2021-12-01 12:01:20|903.6||903.6||903.6||903.6||0
1638360100000|2021-12-01 12:01:40|903.4|903.2|903.4|903|903.4|903.2|903.4|903|932
1638360120000|2021-12-01 12:02:00|903.2|902.8|903|902.8|903.2|902.8|903|902.8|69
1638360130000|2021-12-01 12:02:10|903.2|903|903.4|903.2|903.4|903.2|903.2|903|460
1638360140000|2021-12-01 12:02:20|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.4|630
1638360150000|2021-12-01 12:02:30|903.6|903.2|903.8|903.4|903.8|903.6|903.6|903.2|285
1638360160000|2021-12-01 12:02:40|903.6||903.8||903.8||903.6||0
1638360170000|2021-12-01 12:02:50|903.6||903.8||903.8||903.6||0
1638360190000|2021-12-01 12:03:10|903.6||903.8||903.8||903.6||0
1638360260000|2021-12-01 12:04:20|903.6|903.2|903|902.8|903.8|903.2|903|902.8|2632
1638360270000|2021-12-01 12:04:30|903.2|903|903.2|902.8|903.2|903|903.2|902.8|1709
1638360290000|2021-12-01 12:04:50|903|902.6|903.2|902.8|903.2|902.8|903|902.6|12
1638360320000|2021-12-01 12:05:20|903|902.6|903|902.6|903|902.6|903|902.6|112
1638360330000|2021-12-01 12:05:30|903.2|902.8|903.2|902.8|903.2|903|903|902.8|903
1638360340000|2021-12-01 12:05:40||903||903||903||902.8|0
1638360350000|2021-12-01 12:05:50|903|902.8|903.2|902.8|903.2|902.8|903|902.8|0
1638360360000|2021-12-01 12:06:00|903|902.6|903|902.6|903.2|902.8|902.8|902.6|1086
1638360370000|2021-12-01 12:06:10|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1638360390000|2021-12-01 12:06:30|903.4|903|903.2|903|903.4|903.2|903.2|902.8|3297
1638360400000|2021-12-01 12:06:40||902.8||902.8||902.8||902.8|0
1638360410000|2021-12-01 12:06:50|903|902.6|903|902.6|903|902.6|903|902.6|42
1638360420000|2021-12-01 12:07:00|902.8|902.4|902.8|902.4|902.8|902.4|902.6|902.2|2449
1638360430000|2021-12-01 12:07:10|902.6||902.6||902.6||902.6||0
1638360440000|2021-12-01 12:07:20|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902|410
1638360450000|2021-12-01 12:07:30||902.4||902.2||902.4||902.2|513
1638360460000|2021-12-01 12:07:40|902.8|902.4|903|902.6|903|902.6|902.8|902.4|9866
1638360490000|2021-12-01 12:08:10|902.8|902.4|902.4|902|902.8|902.6|902.4|902|710
1638360500000|2021-12-01 12:08:20|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|489
1638360520000|2021-12-01 12:08:40||902.4||902.2||902.4||902.2|1100
1638360530000|2021-12-01 12:08:50||902.4||902.2||902.4||902.2|0
1638360560000|2021-12-01 12:09:20|902.4|902|902.2|901.8|902.4|902|902.2|901.8|0
1638360570000|2021-12-01 12:09:30|902||902.2||902.2||902||0
1638360600000|2021-12-01 12:10:00|902|901.6|901.8|901.4|902|901.6|901.6|901.4|6484
1638360610000|2021-12-01 12:10:10|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|0
1638360620000|2021-12-01 12:10:20|901.8|901.4|902|901.8|902|901.8|901.8|901.4|3468
1638360640000|2021-12-01 12:10:40|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|34
1638360670000|2021-12-01 12:11:10|901.6|901.4|901.6|901.2|901.8|901.4|901.6|901.2|1433
1638360680000|2021-12-01 12:11:20|901.8|901.4|901.8|901.4|901.8|901.4|901.6|901.2|0
1638360690000|2021-12-01 12:11:30|901.6|901.6|901.8|901.4|901.8|901.6|901.6|901.4|0
1638360700000|2021-12-01 12:11:40||901.6||901.4||901.6||901.4|0
1638360720000|2021-12-01 12:12:00|902|901.6|902|901.6|902|901.8|902|901.6|830
1638360730000|2021-12-01 12:12:10||901.8||901.8||901.8||901.6|0
1638360750000|2021-12-01 12:12:30|902.2|902|902.2|902|902.4|902|902.2|901.8|1363
1638360760000|2021-12-01 12:12:40|902.4||902.4||902.4||902.2||0
1638360770000|2021-12-01 12:12:50|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902.2|0
1638360780000|2021-12-01 12:13:00|902.8|902.4|902.6|902.2|902.8|902.6|902.6|902.2|5086
1638360790000|2021-12-01 12:13:10|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1638360810000|2021-12-01 12:13:30|902.6||902.8||902.8||902.6||0
1638360820000|2021-12-01 12:13:40|902.6|902.2|902.4|902|902.8|902.2|902.2|902|2627
1638360830000|2021-12-01 12:13:50||902.2||902.2||902.2||902|0
1638360860000|2021-12-01 12:14:20|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|1684
1638360870000|2021-12-01 12:14:30|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902|2903
1638360880000|2021-12-01 12:14:40|902.8|902.4|902.8|902.6|902.8|902.6|902.8|902.4|1607
1638360910000|2021-12-01 12:15:10|903|902.8|903|902.8|903|902.8|903|902.8|805
1638360920000|2021-12-01 12:15:20||902.6||902.6||902.6||902.6|0
1638360940000|2021-12-01 12:15:40||902.8||902.8||902.8||902.8|0
1638360950000|2021-12-01 12:15:50||902.6||902.6||902.6||902.6|0
1638360960000|2021-12-01 12:16:00|902.8|902.4|902.6|902.4|902.8|902.4|902.6|902.2|2187
1638361010000|2021-12-01 12:16:50|902.8|902.6|903|902.6|903|902.6|902.8|902.6|328
1638361020000|2021-12-01 12:17:00|903.2|902.8|903.8|903.4|903.8|903.4|903.2|902.8|2094
1638361040000|2021-12-01 12:17:20|903.6|903.6|904|903.8|904.2|903.8|903.4|903.2|11717
1638361050000|2021-12-01 12:17:30|904.2||904||904.2||904||6407
1638361060000|2021-12-01 12:17:40|903.8|903.6|904.2|903.8|904.2|904|903.8|903.4|3921
1638361070000|2021-12-01 12:17:50|904|903.6|904|903.6|904|903.6|904|903.6|0
1638361080000|2021-12-01 12:18:00|903.8||903.8||904||903.8||439
1638361090000|2021-12-01 12:18:10|904||904||904||904||0
1638361100000|2021-12-01 12:18:20|903.8|903.4|903.6|903.2|904|903.4|903.6|903.2|320
1638361120000|2021-12-01 12:18:40||903.4||903.4||903.4||903.4|403
1638361130000|2021-12-01 12:18:50|903.8|903.6|903.6|903.4|903.8|903.6|903.6|903.4|468
1638361140000|2021-12-01 12:19:00|903.4|903.2|903.4|903|903.6|903.2|903.2|902.8|618
1638361150000|2021-12-01 12:19:10|903.2|902.8|903.6|903.2|903.6|903.2|903|902.6|865
1638361160000|2021-12-01 12:19:20|903.4|903|903.4|903|903.4|903.2|903.4|903|0
1638361170000|2021-12-01 12:19:30|903.6|903.2|903.6|903.2|903.8|903.4|903.4|903.2|0
1638361180000|2021-12-01 12:19:40|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.2|0
1638361200000|2021-12-01 12:20:00|903.6||903.6||903.6||903.6||0
1638361210000|2021-12-01 12:20:10|903.8|903.2|904|903.6|904|903.6|903.8|903.2|1204
1638361220000|2021-12-01 12:20:20|904.2|903.8|904.4|904|904.4|904.2|904.2|903.8|3523
1638361230000|2021-12-01 12:20:30|904.2|904.2|904.4|904.2|904.4|904.2|904.2|904|9413
1638361240000|2021-12-01 12:20:40|904.6|904.4|904.6|904.2|904.6|904.4|904.4|904|2324
1638361250000|2021-12-01 12:20:50||904.4||904.4||904.4||904.4|0
1638361260000|2021-12-01 12:21:00|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.6|374
1638361290000|2021-12-01 12:21:30|905|904.8|905|904.8|905|904.8|905|904.8|407
1638361310000|2021-12-01 12:21:50|904.8|904.6|905|904.6|905|904.6|904.8|904.6|828
1638361320000|2021-12-01 12:22:00|904.8|904.4|905|904.8|905|904.8|904.8|904.4|4363
1638361350000|2021-12-01 12:22:30|905.2|905|905.2|905|905.2|905|905.2|905|570
1638361370000|2021-12-01 12:22:50|905.4|905.2|905.4|905.2|905.6|905.2|905.4|905.2|425
1638361380000|2021-12-01 12:23:00|905.6|905|905.4|905.2|905.6|905.2|905.4|905|876
1638361390000|2021-12-01 12:23:10||905||905||905||905|0
1638361400000|2021-12-01 12:23:20||905.2||905.2||905.2||905|1500
1638361410000|2021-12-01 12:23:30||905||905.2||905.2||905|0
1638361420000|2021-12-01 12:23:40|905.6|905.4|905.8|905.4|905.8|905.4|905.6|905.2|838
1638361430000|2021-12-01 12:23:50|906|905.6|905.8|905.4|906|905.6|905.8|905.4|0
1638361440000|2021-12-01 12:24:00|905.6||905.8||906||905.6||0
1638361450000|2021-12-01 12:24:10|905.6||905.8||905.8||905.6||0
1638361460000|2021-12-01 12:24:20|905.4|905.2|905.4|905|905.6|905.2|905.4|905|3004
1638361470000|2021-12-01 12:24:30||905.2||905.2||905.2||905.2|0
1638361480000|2021-12-01 12:24:40|||||||||428
1638361500000|2021-12-01 12:25:00|905.2|905|904.6|904.4|905.4|905|904.4|904.2|6607
1638361510000|2021-12-01 12:25:10||904.2||904.2||904.4||904.2|200
1638361520000|2021-12-01 12:25:20|904.4|904|904.6|904.2|904.6|904.2|904.4|904|0
1638361530000|2021-12-01 12:25:30||904.4||904.4||904.4||904.2|0
1638361540000|2021-12-01 12:25:40|904.8|904.2|904.8|904.4|905.2|904.8|904.8|904.2|784
1638361550000|2021-12-01 12:25:50||904.6||904.6||904.6||904.6|0
1638361560000|2021-12-01 12:26:00|905|904.8|905.2|904.8|905.2|904.8|905|904.8|501
1638361570000|2021-12-01 12:26:10|905.4|905|905.2|904.8|905.4|905|905.2|904.8|0
1638361580000|2021-12-01 12:26:20|905.4|905|905.4|905|905.4|905.2|905.4|905|3743
1638361590000|2021-12-01 12:26:30||904.8||905||905||904.8|0
1638361600000|2021-12-01 12:26:40|905.2|904.8|905.2|904.8|905.4|904.8|905|904.8|14
1638361640000|2021-12-01 12:27:20|905|905|905|904.8|905|905|905|904.8|890
1638361650000|2021-12-01 12:27:30|905.2|904.6|904.8|904.6|905.2|904.6|904.8|904.6|1753
1638361680000|2021-12-01 12:28:00|904.6|904.4|904.8|904.6|904.8|904.6|904.6|904.4|1049
1638361690000|2021-12-01 12:28:10|905|904.8|904.8|904.6|905|904.8|904.8|904.6|449
1638361700000|2021-12-01 12:28:20|905||905||905||905||0
1638361720000|2021-12-01 12:28:40||904.8||904.6||904.8||904.6|0
1638361730000|2021-12-01 12:28:50||904.8||904.6||904.8||904.6|98
1638361750000|2021-12-01 12:29:10|904.8||905||905||904.8||0
1638361760000|2021-12-01 12:29:20||904.8||904.8||904.8||904.6|0
1638361770000|2021-12-01 12:29:30|904.8|904.6|905|904.6|905|904.8|904.8|904.6|62
1638361780000|2021-12-01 12:29:40||904.8||904.6||904.8||904.6|0
1638361790000|2021-12-01 12:29:50|904.8|904.4|905|904.6|905|904.6|904.8|904.4|0
1638361800000|2021-12-01 12:30:00|904.8|904.4|905|904.6|905|904.6|904.6|904.2|523
1638361810000|2021-12-01 12:30:10||904.8||904.8||904.8||904.8|61
1638361820000|2021-12-01 12:30:20||904.6||904.6||904.6||904.6|0
1638361830000|2021-12-01 12:30:30|904.8|904.4|905|904.6|905|904.8|904.8|904.4|484
1638361840000|2021-12-01 12:30:40|904.8|904.4|905|904.6|905|904.6|904.8|904.4|0
1638361850000|2021-12-01 12:30:50|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|490
1638361860000|2021-12-01 12:31:00|905|904.6|905|904.6|905|904.6|905|904.6|0
1638361870000|2021-12-01 12:31:10|904.8|904.4|904.6|904.4|904.8|904.6|904.4|904.2|1656
1638361880000|2021-12-01 12:31:20|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.4|464
1638361890000|2021-12-01 12:31:30||904.4||904.4||904.4||904.4|218
1638361900000|2021-12-01 12:31:40|905|904.6|904.8|904.4|905|904.6|904.8|904.4|277
1638361910000|2021-12-01 12:31:50|905|904.6|905|904.6|905|904.6|904.8|904.6|0
1638361920000|2021-12-01 12:32:00|904.8|904.4|904.8|904.4|905|904.4|904.6|904.4|7900
1638361930000|2021-12-01 12:32:10|904.6||904.8||904.8||904.6||0
1638361940000|2021-12-01 12:32:20|904.6||904.6||904.8||904.6||0
1638361950000|2021-12-01 12:32:30|904.8|904.2|904.2|904|904.8|904.2|904.2|904|2443
1638361960000|2021-12-01 12:32:40|904.4|904.2|904.4|904|904.4|904.2|904.2|904|1011
1638361970000|2021-12-01 12:32:50|904.2|904.2|904.2|904|904.2|904.2|904.2|904|0
1638361980000|2021-12-01 12:33:00||903.8||904||904||903.8|0
1638361990000|2021-12-01 12:33:10||903.8||903.8||903.8||903.8|0
1638362000000|2021-12-01 12:33:20|904|903.6|903.8|903.4|904|903.6|903.8|903.4|89
1638362020000|2021-12-01 12:33:40|904|903.6|904.2|903.8|904.2|903.8|904|903.6|6
1638362030000|2021-12-01 12:33:50|904|903.6|904|903.6|904.2|903.6|904|903.6|0
1638362040000|2021-12-01 12:34:00|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|0
1638362050000|2021-12-01 12:34:10|904|903.6|903.6|903.4|904|903.6|903.6|903.4|3812
1638362060000|2021-12-01 12:34:20|903.4|903.2|903.2|903|903.4|903.2|903.2|903|84
1638362070000|2021-12-01 12:34:30|903.4||903.4||903.4||903.4||549
1638362080000|2021-12-01 12:34:40|903.2||903.2||903.4||903.2||0
1638362130000|2021-12-01 12:35:30|903|902.8|903|902.6|903|902.8|903|902.6|227
1638362150000|2021-12-01 12:35:50|902.8|902.4|902.6|902.2|903|902.4|902.6|902.2|0
1638362160000|2021-12-01 12:36:00|902.4|902.4|902.4|902.2|902.4|902.4|902.4|902.2|440
1638362180000|2021-12-01 12:36:20|||||||||97
1638362220000|2021-12-01 12:37:00|902.2|902|902.2|902|902.2|902|902.2|902|3042
1638362250000|2021-12-01 12:37:30|902|901.8|902.2|901.8|902.2|901.8|902|901.6|4438
1638362270000|2021-12-01 12:37:50|902||902||902||902||0
1638362280000|2021-12-01 12:38:00|902.2|902|902.2|901.8|902.2|902|902|901.8|733
1638362290000|2021-12-01 12:38:10|902|901.6|901.8|901.4|902|901.6|901.6|901.2|0
1638362300000|2021-12-01 12:38:20|901.6|901.2|901.4|901|901.6|901.2|901.4|901|295
1638362310000|2021-12-01 12:38:30|901.2|900.8|901.4|901.2|901.4|901.2|901.2|900.8|19
1638362320000|2021-12-01 12:38:40|901.6|901.4|901.6|901.2|901.6|901.4|901.4|901|13
1638362330000|2021-12-01 12:38:50||901.4||901.4||901.4||901.4|0
1638362340000|2021-12-01 12:39:00|901.8|901.6|901.8|901.4|902|901.6|901.6|901.2|5606
1638362360000|2021-12-01 12:39:20||901.6||901.4||901.6||901.4|0
1638362380000|2021-12-01 12:39:40|902|901.6|902|901.6|902|901.6|902|901.6|612
1638362390000|2021-12-01 12:39:50|902.2|901.8|902.2|901.8|902.2|902|902.2|901.8|1969
1638362400000|2021-12-01 12:40:00|902|901.6|902.4|902.2|902.4|902.2|901.8|901.6|9635
1638362410000|2021-12-01 12:40:10|902.6||902.4||902.6||902.4||1528
1638362430000|2021-12-01 12:40:30|902.2|902|902.4|902|902.4|902|902.2|901.8|37
1638362440000|2021-12-01 12:40:40|902.2||902.2||902.2||902.2||0
1638362450000|2021-12-01 12:40:50|902.4|902.2|902.6|902.2|902.6|902.4|902.4|902|883
1638362470000|2021-12-01 12:41:10|902.4|902|902.2|901.8|902.6|902|902|901.8|4638
1638362490000|2021-12-01 12:41:30|902|902|902.2|901.8|902.2|902|902|901.8|0
1638362500000|2021-12-01 12:41:40|902||902||902.2||902||0
1638362520000|2021-12-01 12:42:00|901.8|901.6|901.8|901.4|902|901.6|901.6|901.2|1145
1638362530000|2021-12-01 12:42:10|902|901.6|902|901.6|902|901.6|902|901.4|0
1638362540000|2021-12-01 12:42:20|901.8|901.8|902.4|902|902.4|902|901.8|901.8|3575
1638362580000|2021-12-01 12:43:00|902.2||902.2||902.4||902.2||3858
1638362590000|2021-12-01 12:43:10|902.4||902.4||902.4||902.4||246
1638362600000|2021-12-01 12:43:20|902.2||902.2||902.2||902.2||0
1638362610000|2021-12-01 12:43:30|902.4|901.8|902.2|901.8|902.4|901.8|902|901.8|853
1638362620000|2021-12-01 12:43:40|902.4|902|902.2|901.8|902.4|902|902.2|901.8|0
1638362630000|2021-12-01 12:43:50|902|901.6|902|901.6|902|901.6|902|901.6|3368
1638362640000|2021-12-01 12:44:00|901.8||901.8||902||901.8||0
1638362650000|2021-12-01 12:44:10|902|901.8|902|901.8|902|901.8|902|901.6|4223
1638362660000|2021-12-01 12:44:20||901.6||901.6||901.6||901.6|0
1638362690000|2021-12-01 12:44:50|901.8||902||902||901.8||0
1638362700000|2021-12-01 12:45:00||901.8||901.8||901.8||901.8|815
1638362710000|2021-12-01 12:45:10||901.6||901.6||901.6||901.6|167
1638362720000|2021-12-01 12:45:20|901.8||901.8||901.8||901.8||0
1638362730000|2021-12-01 12:45:30|902|901.4|902|901.6|902|901.8|901.8|901.4|1789
1638362750000|2021-12-01 12:45:50|902.2|901.8|902.2|901.8|902.2|902|902.2|901.8|619
1638362760000|2021-12-01 12:46:00|902.4|902|902.4|902.2|902.4|902.2|902.4|902|1164
1638362770000|2021-12-01 12:46:10|902.2|902|902.4|902|902.4|902|902.2|902|1163
1638362780000|2021-12-01 12:46:20|902.2||902.2||902.4||902.2||0
1638362790000|2021-12-01 12:46:30|||||||||55
1638362800000|2021-12-01 12:46:40|902|901.8|902|901.8|902|901.8|902|901.8|16
1638362810000|2021-12-01 12:46:50|902.2|902|902.2|901.8|902.2|902|902|901.8|542
1638362820000|2021-12-01 12:47:00|902|901.6|902|901.6|902.2|901.6|901.8|901.6|433
1638362830000|2021-12-01 12:47:10|902.2|901.8|902.2|901.8|902.2|901.8|902|901.8|409
1638362840000|2021-12-01 12:47:20|902|901.6|902|901.6|902|901.6|902|901.6|0
1638362850000|2021-12-01 12:47:30|901.8|901.4|901.6|901.2|901.8|901.4|901.4|901|1490
1638362860000|2021-12-01 12:47:40||901.4||901.4||901.4||901.2|0
1638362870000|2021-12-01 12:47:50|901.8|901.2|901.6|901.2|901.8|901.6|901.6|901.2|2958
1638362880000|2021-12-01 12:48:00||901.4||901.4||901.4||901.2|0
1638362890000|2021-12-01 12:48:10||901.2||901.2||901.2||901.2|0
1638362900000|2021-12-01 12:48:20|901.8|901.4|901.8|901.6|902|901.6|901.8|901.4|2317
1638362910000|2021-12-01 12:48:30|902|901.8|902|901.6|902.2|901.8|902|901.6|3572
1638362920000|2021-12-01 12:48:40|901.8|901.4|901.6|901.4|902|901.4|901.6|901.4|9233
1638362930000|2021-12-01 12:48:50||901.2||901.2||901.2||901.2|24
1638362970000|2021-12-01 12:49:30|901.4|901.4|901.8|901.4|901.8|901.6|901|900.8|53659
1638362980000|2021-12-01 12:49:40|901.4|901.2|901.2|900.8|901.4|901.2|901|900.8|5652
1638363000000|2021-12-01 12:50:00|901|900.6|901.2|900.8|901.2|901|901|900.6|1158
1638363020000|2021-12-01 12:50:20|901.4|901.2|901.4|901.2|901.6|901.4|901.4|901.2|2546
1638363030000|2021-12-01 12:50:30|901.6||901.6||901.6||901.6||0
1638363040000|2021-12-01 12:50:40|901.4||901.4||901.4||901.4||0
1638363050000|2021-12-01 12:50:50|901.6|901.4|902|901.8|902|901.8|901.6|901.2|7070
1638363060000|2021-12-01 12:51:00|902.2|902|902.2|902|902.2|902|902.2|902|448
1638363070000|2021-12-01 12:51:10|||||||||1070
1638363080000|2021-12-01 12:51:20|902.4||902.4||902.4||902.4||1848
1638363090000|2021-12-01 12:51:30|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|1466
1638363150000|2021-12-01 12:52:30|902.8|902.4|903|902.6|903|902.6|902.8|902.2|650
1638363160000|2021-12-01 12:52:40|902.8|902.4|902.8|902.4|902.8|902.6|902.6|902.4|3040
1638363170000|2021-12-01 12:52:50||902.6||902.4||902.6||902.4|0
1638363200000|2021-12-01 12:53:20|902.6|902.2|902.4|902.2|902.6|902.2|902.4|902|2761
1638363210000|2021-12-01 12:53:30|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.2|1
1638363220000|2021-12-01 12:53:40|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1638363230000|2021-12-01 12:53:50|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|0
1638363250000|2021-12-01 12:54:10||902.4||902.4||902.4||902.2|0
1638363260000|2021-12-01 12:54:20||902.2||902.2||902.2||902.2|0
1638363290000|2021-12-01 12:54:50|902.4||902.4||902.4||902.4||0
1638363300000|2021-12-01 12:55:00|902.2|902|902.4|902|902.4|902|902.2|901.8|490
1638363310000|2021-12-01 12:55:10|902.6|902.2|902.4|902|902.6|902.2|902.4|902|0
1638363320000|2021-12-01 12:55:20|902.6|902.2|902.6|902.2|902.6|902.4|902.4|902.2|0
1638363350000|2021-12-01 12:55:50|902.8|902.4|902.8|902.4|903|902.6|902.8|902.4|9261
1638363360000|2021-12-01 12:56:00|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902.2|2009
1638363370000|2021-12-01 12:56:10|902.8|902.4|902.8|902.6|902.8|902.6|902.8|902.2|4072
1638363380000|2021-12-01 12:56:20|903||903||903||902.8||2140
1638363410000|2021-12-01 12:56:50|902.8|902.4|902.6|902.2|903|902.4|902.4|902.2|7127
1638363440000|2021-12-01 12:57:20|902.4|902|902.2|901.8|902.4|902|902.2|901.8|1691
1638363480000|2021-12-01 12:58:00|902.4|902|903|902.6|903|902.6|902.4|902|6882
1638363490000|2021-12-01 12:58:10|902.8||902.8||902.8||902.8||0
1638363500000|2021-12-01 12:58:20|902.6|902.4|902.4|902.2|902.6|902.4|902.4|902.2|546
1638363520000|2021-12-01 12:58:40|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.2|3739
1638363540000|2021-12-01 12:59:00|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|19
1638363550000|2021-12-01 12:59:10|902.4|902|902.2|902|902.6|902|902.2|901.8|1730
1638363580000|2021-12-01 12:59:40||901.8||901.8||901.8||901.8|36
1638363610000|2021-12-01 13:00:10|902.4|902|902.4|902.2|902.4|902.2|902.4|901.8|2025
1638363630000|2021-12-01 13:00:30|902.2|902|902.2|901.8|902.2|902|902.2|901.8|613
1638363640000|2021-12-01 13:00:40|902|901.6|901.8|901.6|902.2|901.6|901.8|901.6|3416
1638363650000|2021-12-01 13:00:50|902|901.8|902|901.8|902|901.8|902|901.6|2465
1638363660000|2021-12-01 13:01:00|902.2|902|902.6|902.2|902.6|902.2|902|902|1995
1638363670000|2021-12-01 13:01:10|902.4|902|902|901.8|902.4|902|902|901.8|2354
1638363680000|2021-12-01 13:01:20|||||||||73
1638363700000|2021-12-01 13:01:40|901.8|901.6|901.4|901|901.8|901.6|901.4|901|30
1638363710000|2021-12-01 13:01:50|901.6|901.2|901.4|901.2|901.6|901.4|901.4|901|360
1638363720000|2021-12-01 13:02:00|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.2|1051
1638363730000|2021-12-01 13:02:10||901.2||901.2||901.2||901.2|56
1638363740000|2021-12-01 13:02:20||901.4||901.2||901.4||901.2|0
1638363750000|2021-12-01 13:02:30|901.8|901.4|902|901.6|902|901.6|901.8|901.2|1870
1638363780000|2021-12-01 13:03:00|901.8||901.8||901.8||901.8||0
1638363790000|2021-12-01 13:03:10|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.4|348
1638363800000|2021-12-01 13:03:20|901.6|901.2|901.6|901.2|901.6|901.2|901.4|901|1587
1638363810000|2021-12-01 13:03:30||901.4||901.2||901.4||901.2|0
1638363820000|2021-12-01 13:03:40|901.8|901.4|901.8|901.4|901.8|901.6|901.8|901.2|1167
1638363830000|2021-12-01 13:03:50|902|901.6|902|901.6|902|901.6|902|901.6|0
1638363840000|2021-12-01 13:04:00|901.8||901.8||902||901.8||40
1638363850000|2021-12-01 13:04:10|901.6|901.4|901.8|901.6|901.8|901.6|901.6|901.2|1051
1638363860000|2021-12-01 13:04:20|902|901.8|902|901.6|902|901.8|902|901.6|5
1638363870000|2021-12-01 13:04:30|901.8|901.4|902|901.6|902|901.6|901.8|901.4|0
1638363880000|2021-12-01 13:04:40|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|0
1638363890000|2021-12-01 13:04:50|901.6||901.8||901.8||901.6||0
1638363900000|2021-12-01 13:05:00|901.6|901.6|901.8|901.4|901.8|901.6|901.6|901.2|5317
1638363910000|2021-12-01 13:05:10|901.6|901.2|901.6|901.2|901.6|901.4|901.4|901|1827
1638363920000|2021-12-01 13:05:20|901.8|901.4|901.8|901.4|901.8|901.6|901.8|901.4|3066
1638363930000|2021-12-01 13:05:30|901.6|901.2|901.6|901.2|901.6|901.4|901.4|901.2|4053
1638363940000|2021-12-01 13:05:40|901.4||901.6||901.6||901.4||0
1638363950000|2021-12-01 13:05:50||901.4||901.2||901.4||901.2|0
1638363960000|2021-12-01 13:06:00||901.4||901.4||901.4||901.2|0
1638363970000|2021-12-01 13:06:10|901.8|901.6|902|901.6|902|901.6|901.8|901.6|9567
1638363980000|2021-12-01 13:06:20|901.8|901.8|902|901.8|902|901.8|901.8|901.8|3775
1638363990000|2021-12-01 13:06:30|902.2|902|902.2|902|902.2|902|902.2|902|316
1638364000000|2021-12-01 13:06:40|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902|252
1638364010000|2021-12-01 13:06:50|902.4|902.4|902.2|902|902.4|902.4|902.2|902|912
1638364020000|2021-12-01 13:07:00|902.4||902.4||902.4||902.4||0
1638364030000|2021-12-01 13:07:10|902.2||902.2||902.2||902.2||488
1638364040000|2021-12-01 13:07:20|902|901.8|902|901.8|902|901.8|902|901.8|2566
1638364060000|2021-12-01 13:07:40|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|13
1638364090000|2021-12-01 13:08:10|901.6|901.4|901.6|901.2|901.6|901.4|901.6|901.2|152
1638364100000|2021-12-01 13:08:20|901.8|901.4|902|901.6|902|901.6|901.8|901.4|2044
1638364110000|2021-12-01 13:08:30||901.8||901.8||901.8||901.8|0
1638364120000|2021-12-01 13:08:40||901.6||901.8||901.8||901.6|5468
1638364130000|2021-12-01 13:08:50||901.6||901.8||901.8||901.6|0
1638364140000|2021-12-01 13:09:00|902.2|902|902.6|902.2|902.6|902.2|902.2|901.8|1944
1638364160000|2021-12-01 13:09:20|902.4|902|902.2|902|902.4|902|902.2|902|1251
1638364170000|2021-12-01 13:09:30|902|901.8|901.8|901.4|902.2|901.8|901.8|901.4|377
1638364190000|2021-12-01 13:09:50|902|901.6|902.2|901.8|902.2|902|901.8|901.6|1265
1638364200000|2021-12-01 13:10:00|902|902|901.6|901.2|902|902|901.6|901.2|1335
1638364210000|2021-12-01 13:10:10||901.4||901.2||901.4||901.2|0
1638364220000|2021-12-01 13:10:20|901.4|901|901.4|901.2|901.6|901.2|901.4|901|0
1638364230000|2021-12-01 13:10:30|901.6|901.4|901.6|901.2|901.6|901.4|901.6|901.2|1899
1638364260000|2021-12-01 13:11:00|901.4||901.4||901.4||901.4||0
1638364270000|2021-12-01 13:11:10|901.6||901.6||901.6||901.6||0
1638364290000|2021-12-01 13:11:30|901.8|901.4|901.6|901.4|902|901.6|901.6|901.2|1318
1638364300000|2021-12-01 13:11:40||901.2||901.2||901.2||901.2|0
1638364360000|2021-12-01 13:12:40|901.8|901.4|901.6|901.2|902|901.8|901.4|901.2|6388
1638364380000|2021-12-01 13:13:00|901.4||901.4||901.4||901.4||0
1638364400000|2021-12-01 13:13:20|901.6|901|901.6|901.4|901.6|901.4|901.6|901|473
1638364410000|2021-12-01 13:13:30||901.2||901.4||901.4||901.2|0
1638364440000|2021-12-01 13:14:00|||||||||35
1638364460000|2021-12-01 13:14:20|901.8|901.6|902.2|901.8|902.2|901.8|901.8|901.6|729
1638364470000|2021-12-01 13:14:30|902.4|902|902.4|902|902.4|902|902.4|902|0
1638364490000|2021-12-01 13:14:50||901.8||901.8||901.8||901.8|1100
1638364500000|2021-12-01 13:15:00|902.6|902|902.6|902.2|902.6|902.2|902.6|902|381
1638364510000|2021-12-01 13:15:10|902.4|902.4|902.6|902.4|902.6|902.4|902.4|902.2|1776
1638364530000|2021-12-01 13:15:30|902.8|902.6|902.8|902.6|903|902.6|902.8|902.6|8
1638364550000|2021-12-01 13:15:50|||||||||555
1638364560000|2021-12-01 13:16:00|903|902.8|903|902.6|903|902.8|903|902.6|92
1638364570000|2021-12-01 13:16:10||902.8||902.8||902.8||902.6|0
1638364590000|2021-12-01 13:16:30||902.6||902.6||902.6||902.6|2361
1638364600000|2021-12-01 13:16:40|902.8|902.4|902.4|902.2|903|902.4|902.4|902.2|1552
1638364610000|2021-12-01 13:16:50|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|399
1638364620000|2021-12-01 13:17:00|902.6|902.2|902.6|902.4|902.6|902.4|902.6|902.2|0
1638364630000|2021-12-01 13:17:10|902.8|902.6|903|902.8|903|902.8|902.8|902.4|5542
1638364640000|2021-12-01 13:17:20|903.2|903|903.2|902.8|903.2|903|903.2|902.8|4991
1638364650000|2021-12-01 13:17:30|903.4|903|903.4|903|903.4|903|903.2|903|2769
1638364680000|2021-12-01 13:18:00|903.2|902.8|903|902.8|903.2|902.8|902.8|902.4|7715
1638364690000|2021-12-01 13:18:10|902.8|902.6|903|902.8|903.2|902.8|902.8|902.6|2321
1638364700000|2021-12-01 13:18:20|902.8|902.6|902.8|902.4|903|902.6|902.6|902.4|1867
1638364710000|2021-12-01 13:18:30|902.6|902.6|902.6|902.4|902.8|902.6|902.6|902.4|942
1638364730000|2021-12-01 13:18:50|902.8|902.6|903|902.6|903|902.6|902.6|902.4|15919
1638364740000|2021-12-01 13:19:00|902.8|902.4|903|902.6|903|902.6|902.6|902.4|881
1638364750000|2021-12-01 13:19:10|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1638364770000|2021-12-01 13:19:30|903|902.6|903|902.6|903|902.6|903|902.6|1229
1638364780000|2021-12-01 13:19:40|903.2|902.8|903.2|902.8|903.2|903|903.2|902.6|6
1638364790000|2021-12-01 13:19:50||903||903||903||903|0
1638364800000|2021-12-01 13:20:00|903|902.8|902.8|902.6|903.2|902.8|902.8|902.4|4445
1638364810000|2021-12-01 13:20:10||902.4||902.4||902.6||902.4|0
1638364820000|2021-12-01 13:20:20|903|902.6|903|902.8|903|902.8|903|902.4|2608
1638364830000|2021-12-01 13:20:30|||||||||1674
1638364870000|2021-12-01 13:21:10|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.6|1793
1638364880000|2021-12-01 13:21:20|903|902.8|903|902.8|903|902.8|903|902.8|2232
1638364890000|2021-12-01 13:21:30|902.8|902.6|903|902.8|903|902.8|902.8|902.6|5093
1638364900000|2021-12-01 13:21:40||902.6||902.6||902.8||902.6|0
1638364910000|2021-12-01 13:21:50||902.8||902.6||902.8||902.6|0
1638364920000|2021-12-01 13:22:00|902.8|902.4|902.2|901.8|902.8|902.4|902.2|901.8|9131
1638364930000|2021-12-01 13:22:10|902.4|902|902.8|902.4|902.8|902.4|902.4|902|5587
1638364940000|2021-12-01 13:22:20||902.6||902.6||902.6||902.6|0
1638364950000|2021-12-01 13:22:30|903|902.4|902.4|902|903|902.4|902.2|902|2160
1638364960000|2021-12-01 13:22:40||902.2||902||902.2||902|0
1638364970000|2021-12-01 13:22:50|902.6|902.2|902.2|901.8|902.6|902.2|902.2|901.8|1671
1638364980000|2021-12-01 13:23:00|902|901.6|901.8|901.6|902|901.6|901.8|901.4|0
1638364990000|2021-12-01 13:23:10|902|901.4|901.8|901.4|902|901.4|901.8|901.4|821
1638365000000|2021-12-01 13:23:20|902|901.6|902|901.6|902|901.6|901.8|901.4|0
1638365010000|2021-12-01 13:23:30|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|0
1638365020000|2021-12-01 13:23:40|902|901.6|901.6|901.4|902|901.6|901.6|901.2|0
1638365030000|2021-12-01 13:23:50|901.4|901.2|901.6|901.2|901.6|901.4|901.4|901|1049
1638365040000|2021-12-01 13:24:00||901.4||901.2||901.4||901.2|680
1638365050000|2021-12-01 13:24:10|901.4||901.6||901.6||901.4||0
1638365070000|2021-12-01 13:24:30|901.8|901.4|901.8|901.6|901.8|901.6|901.8|901.2|1542
1638365080000|2021-12-01 13:24:40|902|901.8|901.8|901.6|902|901.8|901.8|901.6|6029
1638365090000|2021-12-01 13:24:50|902|901.2|901.6|901.4|902|901.4|901.6|901.2|13686
1638365100000|2021-12-01 13:25:00|901.8|901.6|902|901.8|902|901.8|901.8|901.6|5907
1638365110000|2021-12-01 13:25:10|901.8|901.6|902|901.6|902|901.6|901.8|901.6|126
1638365120000|2021-12-01 13:25:20|902.2|901.8|902|901.8|902.2|902|902|901.6|5587
1638365140000|2021-12-01 13:25:40|901.8|901.6|901.6|901.4|901.8|901.6|901.6|901.4|1079
1638365150000|2021-12-01 13:25:50|901.8|901.2|901.6|901.2|901.8|901.2|901.4|901.2|2655
1638365160000|2021-12-01 13:26:00|901.4|901|901.4|901|901.4|901|901.2|901|714
1638365180000|2021-12-01 13:26:20|901.2||901.4||901.4||901.2||0
1638365190000|2021-12-01 13:26:30|901.2|900.8|901.2|900.8|901.4|901|901|900.6|9781
1638365200000|2021-12-01 13:26:40|901||901.2||901.2||901||0
1638365210000|2021-12-01 13:26:50|901||901.2||901.2||901||2231
1638365220000|2021-12-01 13:27:00||901||900.8||901||900.8|187
1638365230000|2021-12-01 13:27:10|901|900.6|900.8|900.6|901|900.6|900.8|900.4|50
1638365240000|2021-12-01 13:27:20|901|900.8|901|900.8|901|900.8|901|900.6|5273
1638365260000|2021-12-01 13:27:40|901.2|901|901.2|900.8|901.2|901|901.2|900.8|2212
1638365270000|2021-12-01 13:27:50||901||900.8||901||900.8|278
1638365280000|2021-12-01 13:28:00|901||901||901||901||2107
1638365300000|2021-12-01 13:28:20|900.8|900.6|901|900.6|901|900.6|900.8|900.6|26
1638365310000|2021-12-01 13:28:30|901.2|900.8|901.2|901|901.2|901|901|900.8|17105
1638365320000|2021-12-01 13:28:40|901|900.8|900.8|900.4|901|900.8|900.8|900.4|2071
1638365330000|2021-12-01 13:28:50|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1638365340000|2021-12-01 13:29:00|900.4|900|899.6|899.4|900.4|900|899.6|899.2|61361
1638365350000|2021-12-01 13:29:10|899.8|899.6|900|899.8|900.2|900|899.6|899.6|24324
1638365360000|2021-12-01 13:29:20|900.2|899.6|900.2|900|900.2|900|900.2|899.6|3765
1638365370000|2021-12-01 13:29:30|900|899.8|900.2|900|900.2|900|900|899.8|3038
1638365380000|2021-12-01 13:29:40|900|899.8|900|899.6|900|899.8|899.8|899.6|13329
1638365400000|2021-12-01 13:30:00|900.2|899.8|900.4|900.2|900.4|900.2|900.2|899.8|5765
1638365410000|2021-12-01 13:30:10||900||900||900||900|1016
1638365420000|2021-12-01 13:30:20|900.2|899.8|900.2|899.8|900.2|899.8|900|899.8|6784
1638365430000|2021-12-01 13:30:30|900.4|900|900.4|900|900.4|900|900.2|900|2955
1638365440000|2021-12-01 13:30:40|||||||||1000
1638365460000|2021-12-01 13:31:00|||||||||1133
1638365470000|2021-12-01 13:31:10|900.6|900.2|900.6|900.4|900.6|900.4|900.4|900|16365
1638365480000|2021-12-01 13:31:20|900.4|900.2|900.6|900.2|900.6|900.2|900.2|900|5721
1638365490000|2021-12-01 13:31:30|900.4|900|900.4|900|900.4|900|900.4|900|0
1638365500000|2021-12-01 13:31:40|900.6|900.2|900.4|900|900.6|900.2|900.4|900|2431
1638365550000|2021-12-01 13:32:30|900.2|899.8|900.2|899.8|900.4|899.8|899.8|899.4|22899
1638365560000|2021-12-01 13:32:40|900.4|900|900.4|900.2|900.4|900.2|900.4|899.8|3320
1638365570000|2021-12-01 13:32:50||900||900.2||900.2||900|123
1638365580000|2021-12-01 13:33:00|900.2|900|900.2|900|900.2|900|900.2|900|72
1638365590000|2021-12-01 13:33:10|900|899.8|900.2|899.8|900.2|899.8|900|899.8|1185
1638365600000|2021-12-01 13:33:20|900||900||900||900||0
1638365610000|2021-12-01 13:33:30|899.8|899.6|900|899.8|900|899.8|899.8|899.6|4286
1638365620000|2021-12-01 13:33:40|900.2|900|900.2|899.8|900.2|900|900.2|899.8|5408
1638365660000|2021-12-01 13:34:20|900|900|901|900.6|901|900.6|900|900|24094
1638365680000|2021-12-01 13:34:40|901.2|900.8|901.6|901.2|901.6|901.4|901.2|900.8|15773
1638365690000|2021-12-01 13:34:50|901.8|901.4|901.6|901.2|901.8|901.6|901.6|901.2|10314
1638365700000|2021-12-01 13:35:00|901.8|901.4|902|901.8|902|901.8|901.8|901.4|6698
1638365710000|2021-12-01 13:35:10|901.8|901.6|902|901.6|902|901.6|901.8|901.6|198
1638365730000|2021-12-01 13:35:30|902.2|901.8|902|901.8|902.2|902|902|901.6|6076
1638365740000|2021-12-01 13:35:40|902.2|902|902.2|901.8|902.2|902|902.2|901.8|14
1638365750000|2021-12-01 13:35:50|902||902||902||902||3044
1638365760000|2021-12-01 13:36:00||901.6||901.6||901.6||901.6|1113
1638365770000|2021-12-01 13:36:10||901.8||901.6||901.8||901.6|888
1638365780000|2021-12-01 13:36:20||901.8||901.6||901.8||901.6|67
1638365790000|2021-12-01 13:36:30||901.8||901.6||901.8||901.6|0
1638365800000|2021-12-01 13:36:40|901.8|901.4|902|901.8|902|901.8|901.6|901.4|9694
1638365810000|2021-12-01 13:36:50|902.2|901.6|902|901.8|902.2|901.8|902|901.6|110
1638365820000|2021-12-01 13:37:00|902.2||902||902.2||902||2027
1638365840000|2021-12-01 13:37:20|901.8|901.6|901.4|901.2|901.8|901.6|901.4|901.2|3843
1638365850000|2021-12-01 13:37:30|||||||||1194
1638365860000|2021-12-01 13:37:40|||||||||600
1638365880000|2021-12-01 13:38:00|901.2|901|900.6|900.4|901.2|901|900.6|900.4|6865
1638365920000|2021-12-01 13:38:40|900.8|900.6|901.2|900.8|901.2|900.8|900.8|900.4|6024
1638365930000|2021-12-01 13:38:50|901|900.6|900.8|900.4|901|900.6|900.8|900.4|1587
1638365960000|2021-12-01 13:39:20|901|900.6|901|900.6|901|900.8|901|900.6|4848
1638365970000|2021-12-01 13:39:30|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|0
1638365980000|2021-12-01 13:39:40|901|900.6|901.2|900.8|901.2|900.8|900.8|900.6|1547
1638365990000|2021-12-01 13:39:50|901|900.6|901.2|900.8|901.2|900.8|901|900.6|833
1638366010000|2021-12-01 13:40:10||901||901||901||901|1972
1638366020000|2021-12-01 13:40:20|||||||||415
1638366030000|2021-12-01 13:40:30|901.4||901.4||901.4||901.4||2191
1638366040000|2021-12-01 13:40:40||901.2||901||901.2||901|1614
1638366050000|2021-12-01 13:40:50||901.2||901.2||901.2||901.2|3304
1638366060000|2021-12-01 13:41:00|||||||||118
1638366080000|2021-12-01 13:41:20|901.2|901|901.2|900.8|901.4|901|901.2|900.8|105
1638366090000|2021-12-01 13:41:30|901||901.2||901.2||901||1320
1638366120000|2021-12-01 13:42:00|901|901|901.4|901|901.4|901|901|901|939
1638366130000|2021-12-01 13:42:10|901.2|901.2|901.2|901|901.4|901.2|901.2|901|2085
1638366140000|2021-12-01 13:42:20|901|900.8|901.2|901|901.4|901|901|900.8|6179
1638366150000|2021-12-01 13:42:30|||||||||373
1638366180000|2021-12-01 13:43:00|901.4|901.2|901.4|901|901.4|901.2|901.4|901|1821
1638366240000|2021-12-01 13:44:00|901.2|900.8|901.2|901|901.2|901|901|900.8|2307
1638366260000|2021-12-01 13:44:20|901.4|901.2|901.4|901.2|901.4|901.2|901.4|901.2|5800
1638366270000|2021-12-01 13:44:30|901.2|901|901.4|901|901.4|901|901.2|901|1734
1638366280000|2021-12-01 13:44:40|901.2|901.2|901.4|901.2|901.4|901.2|901.2|901.2|550
1638366310000|2021-12-01 13:45:10|901.2|901|901.4|901|901.4|901|901.2|901|2932
1638366320000|2021-12-01 13:45:20|901.6|901.2|901.6|901.2|901.6|901.4|901.6|901.2|4841
1638366330000|2021-12-01 13:45:30|901.4|901.4|901.4|901|901.4|901.4|901.4|901|4535
1638366340000|2021-12-01 13:45:40||901.2||901.2||901.2||901.2|0
1638366360000|2021-12-01 13:46:00|901.6|901.4|902.2|902|902.2|902|901.6|901.4|8879
1638366370000|2021-12-01 13:46:10|902|901.8|902.2|901.8|902.2|901.8|902|901.6|2979
1638366420000|2021-12-01 13:47:00|902|901.6|902|901.8|902.2|901.8|901.8|901.6|1428
1638366430000|2021-12-01 13:47:10|901.8|901.6|901.8|901.6|902|901.6|901.8|901.6|3025
1638366440000|2021-12-01 13:47:20|901.6|901.4|901.6|901.2|901.6|901.4|901.6|901.2|97
1638366450000|2021-12-01 13:47:30|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|296
1638366460000|2021-12-01 13:47:40||901.6||901.6||901.6||901.6|2000
1638366470000|2021-12-01 13:47:50||901.4||901.6||901.6||901.4|0
1638366480000|2021-12-01 13:48:00|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.2|1275
1638366490000|2021-12-01 13:48:10|901.8||901.8||901.8||901.6||0
1638366500000|2021-12-01 13:48:20|901.6|901.2|901.6|901.2|901.8|901.2|901.4|901.2|152
1638366510000|2021-12-01 13:48:30|901.4|901.4|901.8|901.4|901.8|901.6|901.4|901.2|9357
1638366520000|2021-12-01 13:48:40||901.6||901.4||901.6||901.4|3264
1638366550000|2021-12-01 13:49:10|901.6|901.2|901|900.8|901.8|901.2|901|900.8|1621
1638366570000|2021-12-01 13:49:30|901.2|901|901.4|901.2|901.6|901.2|901.2|900.8|2258
1638366610000|2021-12-01 13:50:10|901.2|901|901.4|901|901.6|901.4|901.2|901|9179
1638366620000|2021-12-01 13:50:20|901.2||901.2||901.2||901.2||0
1638366630000|2021-12-01 13:50:30|901.4|901.2|901.2|901|901.4|901.2|901.2|901|8041
1638366680000|2021-12-01 13:51:20|901.4|901.2|901.4|901|901.4|901.2|901.4|901|3501
1638366690000|2021-12-01 13:51:30|901.6|901.2|901.8|901.6|901.8|901.6|901.6|901|4682
1638366700000|2021-12-01 13:51:40|||||||||2731
1638366710000|2021-12-01 13:51:50|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.2|1273
1638366720000|2021-12-01 13:52:00|901.6|901.2|901.2|901|901.6|901.2|901.2|901|8372
1638366730000|2021-12-01 13:52:10|901|900.8|901.2|900.8|901.2|900.8|901|900.8|619
1638366740000|2021-12-01 13:52:20|||||||||100
1638366750000|2021-12-01 13:52:30|901|900.6|901|900.6|901|900.6|901|900.6|0
1638366760000|2021-12-01 13:52:40|900.8|900.4|900.8|900.6|900.8|900.6|900.8|900.4|1406
1638366770000|2021-12-01 13:52:50|900.6|900.4|900.8|900.4|900.8|900.4|900.6|900.4|11
1638366780000|2021-12-01 13:53:00|901|900.6|901|900.6|901|900.8|901|900.6|979
1638366850000|2021-12-01 13:54:10||900.8||900.6||900.8||900.6|3126
1638366870000|2021-12-01 13:54:30|901.2|900.8|901.4|901|901.4|901.2|901.2|900.6|9580
1638366880000|2021-12-01 13:54:40|901.2|900.8|901|900.6|901.4|900.8|901|900.6|6201
1638366890000|2021-12-01 13:54:50|900.8|900.4|900.8|900.4|900.8|900.4|900.6|900.4|73
1638366900000|2021-12-01 13:55:00|901|900.6|901|900.6|901|900.8|901|900.6|993
1638366910000|2021-12-01 13:55:10|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|106
1638366920000|2021-12-01 13:55:20||900.6||900.6||900.6||900.6|422
1638366930000|2021-12-01 13:55:30|901|900.4|901.2|901|901.2|901|901|900.4|6295
1638366940000|2021-12-01 13:55:40|901|900.8|901.2|900.8|901.2|900.8|901|900.8|772
1638366950000|2021-12-01 13:55:50|901|900.6|901|900.8|901|900.8|900.8|900.4|1479
1638366960000|2021-12-01 13:56:00|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|520
1638366980000|2021-12-01 13:56:20|901|900.6|901|900.6|901|900.8|901|900.4|5541
1638366990000|2021-12-01 13:56:30|900.8|900.4|900.8|900.6|901|900.6|900.8|900.4|0
1638367000000|2021-12-01 13:56:40||900.4||900.6||900.6||900.4|0
1638367020000|2021-12-01 13:57:00|900.6|900.4|900.6|900.4|900.8|900.4|900.6|900.4|3013
1638367030000|2021-12-01 13:57:10|900.8|900.6|900.8|900.4|900.8|900.6|900.6|900.4|2138
1638367040000|2021-12-01 13:57:20|900.6|900.6|900.6|900.4|900.8|900.6|900.6|900.4|4167
1638367060000|2021-12-01 13:57:40|900.8|900.6|900.6|900.4|900.8|900.6|900.6|900.4|2515
1638367080000|2021-12-01 13:58:00|900.4|900.2|900.6|900.2|900.6|900.2|900.4|900.2|1179
1638367090000|2021-12-01 13:58:10||900.4||900.4||900.4||900.4|0
1638367100000|2021-12-01 13:58:20||900.2||900.2||900.4||900.2|0
1638367110000|2021-12-01 13:58:30|900.4|900.4|900.4|900.2|900.6|900.4|900.4|900.2|13095
1638367120000|2021-12-01 13:58:40||900||900||900||900|63
1638367150000|2021-12-01 13:59:10|900.6|900.2|900.6|900.4|900.6|900.4|900.6|900|12002
1638367160000|2021-12-01 13:59:20|900.8||900.8||900.8||900.8||5072
1638367200000|2021-12-01 14:00:00|900.6|900.2|900.8|900.4|900.8|900.4|900.4|900.2|12601
1638367210000|2021-12-01 14:00:10|900.6|900.2|900|899.6|900.6|900.2|900|899.6|25058
1638367220000|2021-12-01 14:00:20|900.2|899.8|900.2|899.8|900.2|900|900.2|899.8|5645
1638367230000|2021-12-01 14:00:30|900.4|900|900.6|900.2|900.6|900.2|900.4|899.8|4918
1638367240000|2021-12-01 14:00:40|900.4|900|900.4|900|900.4|900|900.2|900|1663
1638367260000|2021-12-01 14:01:00|900.2|900.2|900.4|900|900.4|900.2|900.2|900|10
1638367290000|2021-12-01 14:01:30|900.2|899.8|900.2|899.8|900.2|899.8|900|899.8|6763
1638367310000|2021-12-01 14:01:50|900|899.6|899.6|899.2|900|899.6|899.6|899.2|856
1638367320000|2021-12-01 14:02:00|899.8|899.4|900|899.8|900|899.8|899.8|899.4|7507
1638367330000|2021-12-01 14:02:10|900.2|900|900.2|899.8|900.2|900|900|899.8|4328
1638367340000|2021-12-01 14:02:20|900||900||900||900||0
1638367350000|2021-12-01 14:02:30|900.2||900||900.2||900||0
1638367370000|2021-12-01 14:02:50|899.8|899.6|899.6|899.2|899.8|899.6|899.6|899.2|196
1638367380000|2021-12-01 14:03:00|899.4|899|899.4|899|899.4|899|899.4|899|0
1638367390000|2021-12-01 14:03:10|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|3100
1638367400000|2021-12-01 14:03:20|899|898.6|899.2|898.8|899.2|898.8|899|898.6|1000
1638367410000|2021-12-01 14:03:30|899||899.2||899.2||899||0
1638367420000|2021-12-01 14:03:40|899|898.6|899|898.6|899|898.8|898.8|898.6|1677
1638367430000|2021-12-01 14:03:50|899.2|898.8|899.2|899|899.2|899|899.2|898.8|5087
1638367440000|2021-12-01 14:04:00|899|898.8|899.2|898.8|899.2|898.8|899|898.6|3050
1638367450000|2021-12-01 14:04:10|899|898.6|899|898.6|899.2|898.6|899|898.6|0
1638367480000|2021-12-01 14:04:40|898.8||898.8||898.8||898.8||1422
1638367490000|2021-12-01 14:04:50|899|898.8|899.2|898.8|899.2|899|899|898.8|18130
1638367500000|2021-12-01 14:05:00|899|898.6|899|898.6|899.2|898.6|898.8|898.6|55
1638367520000|2021-12-01 14:05:20|||||||||2000
1638367530000|2021-12-01 14:05:30|898.8|898.8|899|898.6|899|898.8|898.8|898.6|136
1638367540000|2021-12-01 14:05:40|898.8||898.8||898.8||898.8||0
1638367550000|2021-12-01 14:05:50|||||||||235
1638367560000|2021-12-01 14:06:00|899||899||899||899||4010
1638367570000|2021-12-01 14:06:10|||||||||225
1638367600000|2021-12-01 14:06:40|898.8|898.4|898.6|898.4|898.8|898.4|898.6|898.4|4460
1638367610000|2021-12-01 14:06:50|898.8||898.6||898.8||898.6||1387
1638367640000|2021-12-01 14:07:20|898.4|898.2|898.4|898|898.4|898.2|898.4|898|1388
1638367660000|2021-12-01 14:07:40|898.2|897.8|898.2|897.8|898.4|898|898.2|897.8|0
1638367670000|2021-12-01 14:07:50|898|897.6|898|897.6|898.2|897.8|898|897.6|0
1638367700000|2021-12-01 14:08:20|898.2|897.8|898.2|898|898.2|898|898.2|897.6|9126
1638367710000|2021-12-01 14:08:30|898.4|898.2|898.6|898.2|898.6|898.4|898.4|898.2|5966
1638367740000|2021-12-01 14:09:00|898.4||898.6||898.6||898.4||3700
1638367790000|2021-12-01 14:09:50|898.4|898|898|897.6|898.4|898|898|897.6|4451
1638367800000|2021-12-01 14:10:00|897.8|897.4|897.8|897.4|897.8|897.4|897.6|897.4|0
1638367810000|2021-12-01 14:10:10|897.6||897.6||897.6||897.6||0
1638367820000|2021-12-01 14:10:20|897.8|897.6|897.8|897.4|897.8|897.6|897.8|897.4|772
1638367840000|2021-12-01 14:10:40|897.6||897.6||897.8||897.6||10717
1638367860000|2021-12-01 14:11:00|897.8|897.6|898|897.6|898.2|897.8|897.8|897.4|10275
1638367870000|2021-12-01 14:11:10|897.8||898||898||897.8||0
1638367900000|2021-12-01 14:11:40|897.8||897.8||897.8||897.8||400
1638367920000|2021-12-01 14:12:00|898|897.8|898|897.6|898|897.8|897.8|897.6|9575
1638367940000|2021-12-01 14:12:20|897.8|897.4|897.6|897.4|897.8|897.4|897.6|897.4|12256
1638367950000|2021-12-01 14:12:30|897.8|897.6|897.8|897.6|898|897.6|897.8|897.4|3000
1638367960000|2021-12-01 14:12:40|897.6|897.4|897.8|897.4|897.8|897.4|897.6|897.4|629
1638367980000|2021-12-01 14:13:00|897.6|897.2|897.8|897.4|897.8|897.6|897.4|897.2|3330
1638367990000|2021-12-01 14:13:10|898|897.6|898.4|898|898.4|898.2|898|897.4|11038
1638368020000|2021-12-01 14:13:40|898.2||898.2||898.2||898.2||0
1638368030000|2021-12-01 14:13:50|898.4|898.2|898.6|898.4|898.6|898.4|898.4|898.2|11484
1638368040000|2021-12-01 14:14:00|898.4|898.2|898.2|897.8|898.4|898.2|898|897.8|14490
1638368060000|2021-12-01 14:14:20|||||||||1297
1638368070000|2021-12-01 14:14:30|898.4|898|898.6|898.2|898.6|898.4|898.4|897.8|15702
1638368080000|2021-12-01 14:14:40|898.4||898.6||898.6||898.4||941
1638368100000|2021-12-01 14:15:00|898.4|898|898.4|898|898.6|898|898.2|897.8|1231
1638368110000|2021-12-01 14:15:10||898.2||898||898.2||898|1100
1638368120000|2021-12-01 14:15:20|898.2|898.2|898.4|898|898.4|898.2|898.2|897.8|510
1638368130000|2021-12-01 14:15:30|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|2874
1638368140000|2021-12-01 14:15:40|898|898|898.2|897.8|898.2|898|898|897.8|2174
1638368150000|2021-12-01 14:15:50|898.4|898|898.6|898.4|898.6|898.4|898.4|898|1384
1638368190000|2021-12-01 14:16:30|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|5817
1638368200000|2021-12-01 14:16:40|898.6|898.4|898.8|898.4|898.8|898.4|898.6|898.4|768
1638368210000|2021-12-01 14:16:50|898.6|898.6|898.8|898.4|898.8|898.6|898.6|898.4|3500
1638368250000|2021-12-01 14:17:30|899|898.6|899|898.6|899|898.8|899|898.4|2912
1638368280000|2021-12-01 14:18:00|898.8|898.4|898.2|897.8|899|898.4|898.2|897.8|12046
1638368300000|2021-12-01 14:18:20|898||898.2||898.2||898||910
1638368310000|2021-12-01 14:18:30|898.4|898|898.8|898.4|898.8|898.6|898.4|898|9259
1638368320000|2021-12-01 14:18:40|899|898.6|898.6|898.4|899|898.6|898.6|898.4|104
1638368340000|2021-12-01 14:19:00|898.4|898.2|898.2|897.8|898.4|898.2|898.2|897.8|4077
1638368350000|2021-12-01 14:19:10|898.4|898|898.4|898|898.6|898.2|898.4|898|1500
1638368370000|2021-12-01 14:19:30|898.2|897.8|898.2|897.8|898.2|897.8|898|897.8|113
1638368380000|2021-12-01 14:19:40|898|897.6|898|897.6|898|897.6|898|897.6|2379
1638368400000|2021-12-01 14:20:00|897.8|897.8|898|897.8|898.4|898|897.8|897.4|7598
1638368410000|2021-12-01 14:20:10|898.2|898|898.2|897.8|898.4|898|898.2|897.8|3283
1638368420000|2021-12-01 14:20:20|898|897.6|897.8|897.4|898.2|897.6|897.6|897.4|1261
1638368440000|2021-12-01 14:20:40|897.6||897.6||897.6||897.6||0
1638368450000|2021-12-01 14:20:50|||||||||195
1638368460000|2021-12-01 14:21:00|||||||||2588
1638368480000|2021-12-01 14:21:20|897.8|897.6|897.8|897.4|897.8|897.6|897.4|897.2|9626
1638368490000|2021-12-01 14:21:30|897.6|897.2|897.4|897.2|897.6|897.2|897.4|897.2|1882
1638368500000|2021-12-01 14:21:40|897.6||897.6||897.6||897.6||0
1638368510000|2021-12-01 14:21:50|897.4||897.6||897.6||897.4||750
1638368560000|2021-12-01 14:22:40|||||||||3
1638368570000|2021-12-01 14:22:50|897.4|897|897|896.8|897.4|897|897|896.6|18645
1638368580000|2021-12-01 14:23:00|897.2|896.6|897|896.8|897.2|896.8|897|896.6|6174
1638368590000|2021-12-01 14:23:10|896.8|896.6|896.8|896.6|897|896.8|896.8|896.2|284
1638368610000|2021-12-01 14:23:30|896.6|896.4|896.6|896.4|896.6|896.4|896.6|896.2|688
1638368620000|2021-12-01 14:23:40|||||||||54
1638368630000|2021-12-01 14:23:50|896.4|896.2|896.4|896|896.4|896.2|896.2|896|4248
1638368640000|2021-12-01 14:24:00|896.2||896.4||896.4||896.2||0
1638368650000|2021-12-01 14:24:10|896.2||896.4||896.4||896.2||1291
1638368660000|2021-12-01 14:24:20|896.6|896.2|897|896.6|897|896.6|896.6|896.2|15092
1638368670000|2021-12-01 14:24:30|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.4|13
1638368680000|2021-12-01 14:24:40|896.6||896.6||896.6||896.6||0
1638368690000|2021-12-01 14:24:50|||||||||1355
1638368700000|2021-12-01 14:25:00|896.4|896.2|896.4|896.2|896.4|896.2|896.4|896.2|3110
1638368730000|2021-12-01 14:25:30|896.2|896|896|895.8|896.2|896|896|895.8|1898
1638368750000|2021-12-01 14:25:50|895.8|895.6|895.8|895.4|896|895.6|895.8|895.4|64
1638368760000|2021-12-01 14:26:00|896|895.6|896.2|895.8|896.2|896|896|895.6|7071
1638368780000|2021-12-01 14:26:20|||||||||570
1638368810000|2021-12-01 14:26:50|896.4|896|896.6|896.2|896.6|896.2|896.4|895.8|8935
1638368830000|2021-12-01 14:27:10|896.4|896.4|896.4|896.2|896.4|896.4|896.4|896.2|4770
1638368840000|2021-12-01 14:27:20|896.2|896|896.2|896|896.2|896|896.2|895.8|21
1638368850000|2021-12-01 14:27:30||895.8||895.8||895.8||895.8|821
1638368860000|2021-12-01 14:27:40|896|895.6|896.2|895.8|896.2|895.8|896|895.6|701
1638368870000|2021-12-01 14:27:50|896|895.6|896.2|895.8|896.2|895.8|896|895.6|0
1638368880000|2021-12-01 14:28:00|896|895.6|896.2|895.8|896.2|895.8|895.8|895.6|1213
1638368890000|2021-12-01 14:28:10|896.4|896|896.2|895.8|896.4|896.2|896.2|895.8|4526
1638368900000|2021-12-01 14:28:20|896||896||896||896||0
1638368910000|2021-12-01 14:28:30|895.8|895.6|895.8|895.6|895.8|895.6|895.8|895.6|3716
1638368920000|2021-12-01 14:28:40|896|895.8|896|895.8|896|895.8|896|895.6|2539
1638368940000|2021-12-01 14:29:00|896.2|896|896.2|895.8|896.2|896|896.2|895.8|2538
1638368990000|2021-12-01 14:29:50|896|895.6|895.6|895.2|896.2|895.6|895.6|895|4629
1638369000000|2021-12-01 14:30:00|895.8|895.4|898|897.6|898|897.6|895.8|895.4|74439
1638369010000|2021-12-01 14:30:10|897.8|897.8|898|897.6|898.8|898.6|897.8|897.4|33998
1638369020000|2021-12-01 14:30:20|898.2|897.8|898.2|898|898.2|898|898.2|897.8|3391
1638369030000|2021-12-01 14:30:30|898.4|897.8|898.2|897.8|898.4|898|898.2|897.8|2854
1638369040000|2021-12-01 14:30:40|898||898||898.2||898||0
1638369050000|2021-12-01 14:30:50|898.2|897.6|898|897.8|898.2|897.8|898|897.6|4035
1638369060000|2021-12-01 14:31:00|898.2|897.6|896.8|896.6|898.2|897.6|896.8|896.6|11527
1638369070000|2021-12-01 14:31:10|896.6|896.4|896.6|896.2|896.6|896.4|896.2|895.8|9601
1638369080000|2021-12-01 14:31:20|896.8|896|896|895.4|896.8|896|896|895.4|5181
1638369090000|2021-12-01 14:31:30|895.8|895.2|895.4|895|895.8|895.2|895.4|895|5348
1638369100000|2021-12-01 14:31:40|895.6|895.2|895.4|895|895.6|895.2|895.4|895|305
1638369110000|2021-12-01 14:31:50|895.2|894.8|894.4|894.2|895.4|894.8|894.4|894|18203
1638369120000|2021-12-01 14:32:00|894.6|894|895.2|894.8|895.2|895|894.6|894|13847
1638369130000|2021-12-01 14:32:10|895.4|895|895.6|895.2|895.6|895.4|895.2|894.8|31970
1638369140000|2021-12-01 14:32:20|895.4|895|895|894.6|895.6|895.2|895|894.6|3618
1638369150000|2021-12-01 14:32:30|||||||||56
1638369160000|2021-12-01 14:32:40||894.8||894.6||894.8||894.6|359
1638369170000|2021-12-01 14:32:50|894.8|894.4|894.6|894.2|895|894.4|894.4|894|4702
1638369180000|2021-12-01 14:33:00|||||||||1197
1638369190000|2021-12-01 14:33:10|894.4|894|894.2|893.8|894.4|894|893.8|893.6|13571
1638369200000|2021-12-01 14:33:20|894|893.6|893.8|893.4|894|893.6|893.6|893.4|693
1638369210000|2021-12-01 14:33:30|894|893.6|894|893.6|894|893.8|893.8|893.4|3661
1638369220000|2021-12-01 14:33:40|893.8||894||894||893.8||1632
1638369230000|2021-12-01 14:33:50|894.2|893.8|895.2|894.8|895.2|894.8|894.2|893.6|42052
1638369240000|2021-12-01 14:34:00|895|894.6|895|894.6|895|894.6|895|894.6|280
1638369250000|2021-12-01 14:34:10|894.8|894.4|894.6|894.4|895|894.4|894.6|894.4|6405
1638369260000|2021-12-01 14:34:20|894.8|894.6|896|895.6|896.4|895.8|894.8|894.4|32154
1638369270000|2021-12-01 14:34:30|895.8|895.4|895.8|895.4|896|895.4|895.8|895.4|75
1638369280000|2021-12-01 14:34:40|895.6|895.2|895.4|895|895.8|895.4|895.4|895|1468
1638369290000|2021-12-01 14:34:50|895.2|894.8|895.2|895|895.4|895|895|894.8|845
1638369300000|2021-12-01 14:35:00|895.4|895.2|895.6|895.4|895.6|895.4|895.4|895.2|10561
1638369310000|2021-12-01 14:35:10|895.8|895.6|896|895.6|896|895.8|895.8|895.4|841
1638369320000|2021-12-01 14:35:20|895.8|895.4|895.6|895.2|895.8|895.4|895.4|895|1660
1638369330000|2021-12-01 14:35:30|895.4|895|895.4|895|895.4|895|895.4|895|0
1638369350000|2021-12-01 14:35:50|895.6|895.2|895.4|895|895.6|895.2|895.4|895|2005
1638369360000|2021-12-01 14:36:00|895.6|895.2|896|895.6|896.2|896|895.6|895.2|7872
1638369370000|2021-12-01 14:36:10|895.8|895.4|895.8|895.2|895.8|895.4|895.6|895|1422
1638369380000|2021-12-01 14:36:20|895.6|895|895.6|895.2|895.6|895.2|895.6|895|0
1638369390000|2021-12-01 14:36:30|895.8|895.4|895.6|895.4|895.8|895.4|895.6|895.4|0
1638369400000|2021-12-01 14:36:40|895.8||895.8||895.8||895.8||1006
1638369410000|2021-12-01 14:36:50|895.6|895.2|896.4|896.2|896.6|896.4|895.6|895.2|44059
1638369420000|2021-12-01 14:37:00|896.2|896|896.6|896|896.6|896.4|896.2|896|6440
1638369430000|2021-12-01 14:37:10|896.4||896.4||896.6||896.4||0
1638369440000|2021-12-01 14:37:20||896.2||896.2||896.2||896.2|0
1638369450000|2021-12-01 14:37:30|||||||||1594
1638369460000|2021-12-01 14:37:40|896.2|896|896|895.6|896.4|896|895.8|895.6|12968
1638369470000|2021-12-01 14:37:50|895.8|895.4|896|895.4|896|895.8|895.8|895.4|4404
1638369480000|2021-12-01 14:38:00|895.8|895.6|896.6|896|896.6|896.4|895.6|895.2|18413
1638369490000|2021-12-01 14:38:10|896.4||896.4||896.4||896.4||0
1638369500000|2021-12-01 14:38:20|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896.2|598
1638369510000|2021-12-01 14:38:30|896.8|896.4|896.6|896|896.8|896.6|896.6|896|2331
1638369520000|2021-12-01 14:38:40|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|0
1638369530000|2021-12-01 14:38:50|896.6|896.4|896.4|896.2|896.6|896.4|896.4|896.2|2576
1638369550000|2021-12-01 14:39:10|896.6|896|896.2|896|896.8|896.4|896|895.8|4059
1638369570000|2021-12-01 14:39:30|896|895.8|895.8|895.4|896.2|895.8|895.8|895.4|5174
1638369580000|2021-12-01 14:39:40|896|895.6|896.2|895.8|896.2|895.8|896|895.4|2927
1638369600000|2021-12-01 14:40:00|896|895.6|896.6|896.2|897|896.8|895.8|895.6|15074
1638369610000|2021-12-01 14:40:10|896.4|896|896.8|896.2|896.8|896.4|896.2|895.8|2566
1638369620000|2021-12-01 14:40:20|897|896.4|897.4|896.8|897.4|897|897|896.4|2275
1638369630000|2021-12-01 14:40:30|897.2|896.6|897.2|896.8|897.2|896.8|897.2|896.6|0
1638369650000|2021-12-01 14:40:50|897|896.4|897|896.4|897.2|896.4|896.8|896.4|5285
1638369660000|2021-12-01 14:41:00|896.8|896.6|897.2|896.8|897.4|897.2|896.8|896.4|12550
1638369670000|2021-12-01 14:41:10||896.6||896.6||896.8||896.6|0
1638369680000|2021-12-01 14:41:20|897|896.4|896.4|896|897|896.4|896.2|895.8|4485
1638369690000|2021-12-01 14:41:30|896.2|896.2|896|895.6|896.2|896.2|896|895.6|3465
1638369700000|2021-12-01 14:41:40|896.2|895.8|896.4|896|896.4|896|896.2|895.8|516
1638369710000|2021-12-01 14:41:50|896.6|896.2|896.8|896.4|896.8|896.6|896.6|896.2|284
1638369720000|2021-12-01 14:42:00|896.6||896.6||896.6||896.6||0
1638369730000|2021-12-01 14:42:10|896.4|896.2|896.2|896|896.4|896.2|896.2|895.8|1810
1638369740000|2021-12-01 14:42:20|896.4|895.8|896.2|895.8|896.4|896|896|895.6|1367
1638369750000|2021-12-01 14:42:30|896|895.6|896|895.6|896|895.6|896|895.6|0
1638369760000|2021-12-01 14:42:40|896.2|895.8|896.2|895.8|896.4|896|896.2|895.8|332
1638369780000|2021-12-01 14:43:00|||||||||490
1638369790000|2021-12-01 14:43:10|896|895.6|896.2|896|896.2|896|895.8|895.6|480
1638369810000|2021-12-01 14:43:30|896|895.8|896.2|895.8|896.2|896|896|895.6|1077
1638369820000|2021-12-01 14:43:40|896|895.6|895.8|895.4|896.2|895.6|895.8|895.4|1327
1638369830000|2021-12-01 14:43:50|896|895.6|896.2|895.8|896.4|896.2|896|895.4|14457
1638369840000|2021-12-01 14:44:00|896|895.6|896.2|895.8|896.2|895.8|895.8|895.6|2558
1638369860000|2021-12-01 14:44:20|896|895.6|895.8|895.4|896.2|895.6|895.8|895.4|4239
1638369870000|2021-12-01 14:44:30|895.6||895.8||895.8||895.6||0
1638369900000|2021-12-01 14:45:00|895.6|895.2|895.2|894.8|895.6|895.2|895.2|894.8|7171
1638369910000|2021-12-01 14:45:10|895|894.6|894.8|894.6|895|894.6|894.8|894.6|1106
1638369920000|2021-12-01 14:45:20|||||||||3788
1638369930000|2021-12-01 14:45:30|894.6|894.4|894.8|894.4|895|894.6|894.4|894.2|33784
1638369940000|2021-12-01 14:45:40|894.6|894.6|894.4|894.2|894.6|894.6|894.4|894.2|5235
1638369950000|2021-12-01 14:45:50|894.2|894|893.8|893.4|894.2|894|893.8|893.4|1390
1638369960000|2021-12-01 14:46:00|893.6|893.2|893.6|893.2|893.8|893.6|893.6|893.2|1665
1638369970000|2021-12-01 14:46:10|893.8||893.6||893.8||893.4||1423
1638369980000|2021-12-01 14:46:20|893.4||893.6||893.8||893.4||6316
1638369990000|2021-12-01 14:46:30|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|666
1638370000000|2021-12-01 14:46:40|893.6|893.2|893.2|892.8|893.6|893.2|893.2|892.8|18010
1638370010000|2021-12-01 14:46:50|893.4|893|893.2|892.8|893.4|893.2|893.2|892.8|10176
1638370020000|2021-12-01 14:47:00|893|892.6|893|892.6|893.2|892.8|892.6|892.4|13439
1638370030000|2021-12-01 14:47:10|893.4|892.8|893|892.6|893.4|893.2|892.8|892.6|16945
1638370040000|2021-12-01 14:47:20|892.8||892.8||892.8||892.8||99
1638370050000|2021-12-01 14:47:30|893|892.8|893|892.6|893.2|892.8|893|892.6|571
1638370060000|2021-12-01 14:47:40|893.2|892.8|893.2|892.8|893.2|893|893|892.6|7401
1638370070000|2021-12-01 14:47:50|893|893|893.4|892.8|893.6|893.4|893|892.8|52692
1638370080000|2021-12-01 14:48:00|893.2|893|893.2|892.8|893.6|893.4|893.2|892.8|47721
1638370090000|2021-12-01 14:48:10|893|892.6|893|892.6|893.2|893|892.8|892.6|15963
1638370100000|2021-12-01 14:48:20|893.2|892.8|894|893.6|894|893.6|893|892.8|14881
1638370110000|2021-12-01 14:48:30|893.8|893.4|893.8|893.4|894|893.6|893.6|893.4|498
1638370120000|2021-12-01 14:48:40|894|893.6|894|893.4|894|893.6|893.8|893.4|0
1638370130000|2021-12-01 14:48:50|894.2|893.6|895.2|895|895.4|895|894.2|893.6|9298
1638370140000|2021-12-01 14:49:00|895|894.8|895.2|894.8|895.2|895|895|894.6|2746
1638370150000|2021-12-01 14:49:10|895|894.6|895.2|894.8|895.2|894.8|895|894.6|750
1638370160000|2021-12-01 14:49:20|895|894.6|895|894.6|895|894.6|895|894.6|0
1638370170000|2021-12-01 14:49:30||894.8||894.6||894.8||894.6|0
1638370180000|2021-12-01 14:49:40|894.8|894.4|894.6|894.2|894.8|894.4|894.4|894|1492
1638370190000|2021-12-01 14:49:50|894.4|894|894.6|894.2|894.6|894.4|894.4|894|1414
1638370200000|2021-12-01 14:50:00||894||894.2||894.2||894|0
1638370210000|2021-12-01 14:50:10|894.4|894|894.8|894.4|894.8|894.6|894|893.8|7126
1638370220000|2021-12-01 14:50:20|894.6||894.8||894.8||894.6||787
1638370230000|2021-12-01 14:50:30|895|894.6|894.6|894.4|895|894.8|894.6|894.4|5919
1638370250000|2021-12-01 14:50:50|894.4|894.2|894.2|894|894.4|894.2|894.2|894|158
1638370260000|2021-12-01 14:51:00||893.8||893.8||894||893.6|2291
1638370270000|2021-12-01 14:51:10|894|893.6|893.8|893.4|894.2|893.8|893.8|893.4|2649
1638370280000|2021-12-01 14:51:20|893.6|893.2|893.8|893.4|893.8|893.4|893.4|893.2|3131
1638370290000|2021-12-01 14:51:30|893.6|893.2|893.8|893.4|893.8|893.6|893.2|893|6816
1638370300000|2021-12-01 14:51:40|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1638370310000|2021-12-01 14:51:50|893.2||893.2||893.2||893.2||0
1638370320000|2021-12-01 14:52:00|893.4|892.8|893.6|893.4|893.8|893.6|893.2|892.8|2641
1638370330000|2021-12-01 14:52:10|893.4|893.2|893.6|893|893.6|893.2|893.4|892.8|195
1638370340000|2021-12-01 14:52:20|893.4|893.2|893.6|893.2|893.8|893.6|893.4|893|1261
1638370350000|2021-12-01 14:52:30||893.4||893.4||893.4||893.4|653
1638370360000|2021-12-01 14:52:40|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.4|534
1638370370000|2021-12-01 14:52:50|894|893.8|894|893.8|894.2|894|894|893.8|1191
1638370380000|2021-12-01 14:53:00|893.8|893.6|893.8|893.4|894|893.6|893.4|893|5692
1638370390000|2021-12-01 14:53:10|893.6|893.2|894|893.6|894|893.6|893.6|893.2|1187
1638370400000|2021-12-01 14:53:20|893.8|893.4|893.8|893.4|894|893.6|893.8|893.4|3515
1638370410000|2021-12-01 14:53:30|894|893.6|893.8|893.4|894|893.6|893.8|893.4|0
1638370420000|2021-12-01 14:53:40|894|893.6|894|893.6|894|893.6|893.8|893.6|0
1638370430000|2021-12-01 14:53:50|893.8|893.4|893.6|893|893.8|893.4|893.2|893|5294
1638370440000|2021-12-01 14:54:00|893.8|893.2|894.2|893.8|894.2|893.8|893.8|893.2|4437
1638370450000|2021-12-01 14:54:10|894|893.6|894|893.6|894.2|893.6|893.8|893.4|1186
1638370460000|2021-12-01 14:54:20|893.8|893.4|893.8|893.6|894|893.6|893.8|893.4|1231
1638370470000|2021-12-01 14:54:30|893.6|893.4|893.4|893|893.6|893.4|893.4|893|1
1638370480000|2021-12-01 14:54:40|893.6|893.2|893.4|893|893.6|893.4|893.4|893|1184
1638370490000|2021-12-01 14:54:50|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|0
1638370510000|2021-12-01 14:55:10|893.4|893|893.6|893.2|893.6|893.2|893.4|893|0
1638370530000|2021-12-01 14:55:30|893.8|893.4|893.6|893.2|893.8|893.6|893.6|893.2|8549
1638370540000|2021-12-01 14:55:40|893.8|893.4|894|893.4|894|893.6|893.6|893.4|1627
1638370550000|2021-12-01 14:55:50|894.2|893.6|894.4|894.2|894.4|894.2|894.2|893.6|5651
1638370560000|2021-12-01 14:56:00|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|146
1638370570000|2021-12-01 14:56:10|894.4|894.2|894.4|894|894.4|894.2|894.4|894|697
1638370580000|2021-12-01 14:56:20|894.2|893.8|894|893.6|894.4|893.8|894|893.6|3280
1638370590000|2021-12-01 14:56:30|894.2|893.8|894|893.8|894.2|893.8|894|893.6|1
1638370600000|2021-12-01 14:56:40|||||||||6
1638370610000|2021-12-01 14:56:50|894.2|894|894.2|894|894.2|894|894.2|894|1055
1638370620000|2021-12-01 14:57:00|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894.2|239
1638370630000|2021-12-01 14:57:10|894.6|894.4|895.6|895.2|895.6|895.2|894.6|894.4|4692
1638370640000|2021-12-01 14:57:20|895.8|895.4|895.6|895.2|896|895.4|895.2|895|3657
1638370650000|2021-12-01 14:57:30|895.4|895|895.4|895|895.4|895.2|895.4|895|0
1638370660000|2021-12-01 14:57:40|895.2|894.8|895.2|894.8|895.4|894.8|895|894.6|5246
1638370670000|2021-12-01 14:57:50|895|894.6|895.4|895|895.8|895.4|895|894.6|51762
1638370680000|2021-12-01 14:58:00|895.2|894.8|895.2|894.8|895.4|895|895.2|894.8|36
1638370690000|2021-12-01 14:58:10|895|894.6|895|894.6|895|894.6|894.8|894.4|1237
1638370700000|2021-12-01 14:58:20||894.4||894.8||894.8||894.4|2282
1638370710000|2021-12-01 14:58:30||894.6||894.6||894.6||894.6|0
1638370740000|2021-12-01 14:59:00|895.2|894.8|895.8|895.4|896|895.4|895.2|894.8|4054
1638370750000|2021-12-01 14:59:10|896|895.6|896|895.6|896|895.8|896|895.6|10
1638370770000|2021-12-01 14:59:30|||||||||1030
1638370790000|2021-12-01 14:59:50|896.2|895.8|896.8|896.2|897|896.2|896.2|895.8|7200
1638370800000|2021-12-01 15:00:00|896.6|896|896|895.4|896.6|896.2|895.8|895.4|15088
1638370810000|2021-12-01 15:00:10|896.2|895.6|897.4|897|897.4|897|896.2|895.6|11149
1638370820000|2021-12-01 15:00:20|897.2|896.8|897.4|897|897.4|897|897.2|896.8|6693
1638370830000|2021-12-01 15:00:30|897.6|897.2|898|897.6|898|897.6|897.6|897|1440
1638370840000|2021-12-01 15:00:40|898.2|897.8|897.4|897|898.6|898.2|897.2|896.8|12001
1638370850000|2021-12-01 15:00:50|897.2|896.8|897.4|897|897.4|897|897.2|896.8|0
1638370860000|2021-12-01 15:01:00|897.2|896.8|897.2|896.8|897.4|897|897.2|896.8|4133
1638370870000|2021-12-01 15:01:10|897|897|897.2|896.8|897.2|897|897|896.8|4970
1638370880000|2021-12-01 15:01:20|897.4|897|897.4|897|897.4|897|897.4|897|2035
1638370890000|2021-12-01 15:01:30|897.6|897.2|897.4|896.8|897.6|897.2|897.4|896.8|2611
1638370900000|2021-12-01 15:01:40|897.6|897|897.6|897|897.6|897.2|897.6|897|2720
1638370910000|2021-12-01 15:01:50|897.4|896.8|897.2|896.8|897.4|897|897.2|896.8|7992
1638370920000|2021-12-01 15:02:00|897.4|897|897.6|897.4|897.6|897.4|897.4|897|4378
1638370930000|2021-12-01 15:02:10|897.8|897.2|898|897.8|898.4|898.2|897.8|897.2|17311
1638370940000|2021-12-01 15:02:20||897.6||897.6||897.8||897.6|7
1638370950000|2021-12-01 15:02:30|898.2|897.8|898.2|897.8|898.2|898|898.2|897.6|302
1638370960000|2021-12-01 15:02:40|898.4|898|899|898.4|899.2|899|898.4|898|12521
1638370970000|2021-12-01 15:02:50|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|0
1638370980000|2021-12-01 15:03:00|898.6|898.2|898.4|898|898.8|898.2|898.4|898|3242
1638370990000|2021-12-01 15:03:10|898.2|897.8|898.2|897.8|898.4|898|898|897.8|7472
1638371000000|2021-12-01 15:03:20|897.8|897.6|897.4|897|897.8|897.6|897.4|896.8|5104
1638371010000|2021-12-01 15:03:30|897.2|896.8|897.2|896.6|897.4|897|897.2|896.6|547
1638371020000|2021-12-01 15:03:40|897.4|896.8|897.4|897|897.4|897|897.2|896.8|699
1638371030000|2021-12-01 15:03:50|897.6|897.2|897.6|897|897.6|897.4|897.4|897|6448
1638371040000|2021-12-01 15:04:00|897.8|897.2|898.2|897.8|898.2|898|897.8|897.2|1903
1638371050000|2021-12-01 15:04:10|898.4|898|898.4|898|898.4|898|898.4|897.8|1124
1638371060000|2021-12-01 15:04:20|898.2|897.8|898|897.6|898.4|898.2|898|897.4|1423
1638371070000|2021-12-01 15:04:30|897.8|897.4|898|897.6|898|897.6|897.8|897.4|37
1638371080000|2021-12-01 15:04:40|897.4|897.4|897.2|897|898|897.4|897.2|897|9041
1638371090000|2021-12-01 15:04:50|897.4|896.8|897|896.6|897.6|897.2|897|896.6|2234
1638371100000|2021-12-01 15:05:00|897.2|896.8|897.8|897.4|897.8|897.4|897.2|896.8|3280
1638371110000|2021-12-01 15:05:10|898|897.6|897.6|897.2|898|897.6|897.6|897.2|134
1638371120000|2021-12-01 15:05:20|897.8|897.4|897.8|897.2|897.8|897.6|897.6|897.2|2022
1638371130000|2021-12-01 15:05:30|897.6|897.4|897.2|897|897.6|897.4|897.2|896.8|3521
1638371140000|2021-12-01 15:05:40|897.4|897.2|897|896.6|897.4|897.2|897|896.4|7744
1638371150000|2021-12-01 15:05:50||896.4||896.6||896.6||896.4|0
1638371160000|2021-12-01 15:06:00|896.8|896.4|897.2|896.8|897.2|897|896.6|896.4|3161
1638371180000|2021-12-01 15:06:20|897.4|897|897.4|897|897.6|897.4|897.2|896.8|4225
1638371190000|2021-12-01 15:06:30|897.2||897.4||897.4||897.2||512
1638371220000|2021-12-01 15:07:00|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|17
1638371230000|2021-12-01 15:07:10|897.4|897|897.4|897|897.6|897.2|897.4|897|650
1638371250000|2021-12-01 15:07:30|897.2||897.4||897.4||897.2||4813
1638371260000|2021-12-01 15:07:40|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|2766
1638371270000|2021-12-01 15:07:50|897.4|897|897.4|897|897.4|897|897.2|896.8|3934
1638371280000|2021-12-01 15:08:00|897.6|897.2|897.6|897.2|897.8|897.4|897.4|897.2|6709
1638371290000|2021-12-01 15:08:10|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|1259
1638371300000|2021-12-01 15:08:20|897.6|897.2|897.6|897.2|897.8|897.4|897.6|897.2|666
1638371310000|2021-12-01 15:08:30|897.8|897.4|897.8|897.2|897.8|897.4|897.6|897.2|3689
1638371320000|2021-12-01 15:08:40|897.6|897.4|897.6|897.4|897.6|897.4|897.6|897.4|0
1638371330000|2021-12-01 15:08:50|897.8|897.2|897.8|897.4|897.8|897.6|897.6|897.2|7112
1638371340000|2021-12-01 15:09:00|898|897.6|898.4|898.2|898.4|898.2|898|897.6|4234
1638371360000|2021-12-01 15:09:20|898.6|898.4|899.2|898.8|899.2|898.8|898.6|898.2|8489
1638371370000|2021-12-01 15:09:30|899.4|899|899.4|899|899.4|899|899.4|898.8|0
1638371380000|2021-12-01 15:09:40|899.2||899.2||899.2||899.2||0
1638371400000|2021-12-01 15:10:00|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899|16
1638371410000|2021-12-01 15:10:10||899||899.2||899.2||899|4016
1638371420000|2021-12-01 15:10:20|899.6|899|899|898.6|899.6|899|898.8|898.6|4554
1638371440000|2021-12-01 15:10:40|899.2|898.8|900|899.4|900|899.6|899|898.6|19901
1638371450000|2021-12-01 15:10:50|899.8|899.6|900|899.6|900|899.6|899.4|899.2|8229
1638371460000|2021-12-01 15:11:00|899.8|899.4|900.4|899.8|900.4|899.8|899.6|899.4|5910
1638371470000|2021-12-01 15:11:10|900.2|900|900|899.6|900.4|900|900|899.6|10041
1638371480000|2021-12-01 15:11:20|900.2|899.8|900.2|899.8|900.2|900|900|899.8|1429
1638371490000|2021-12-01 15:11:30|899.8|899.6|900|899.6|900|899.6|899.8|899.6|134
1638371510000|2021-12-01 15:11:50|899.8|899.4|899.4|899|900|899.4|899.2|899|12533
1638371520000|2021-12-01 15:12:00|899.2|898.8|899.2|898.8|899.4|898.8|899.2|898.6|1195
1638371530000|2021-12-01 15:12:10|899|898.6|899|898.6|899.2|899|899|898.6|2333
1638371540000|2021-12-01 15:12:20|899.2|898.8|899.4|899|899.4|899.2|899.2|898.8|1629
1638371550000|2021-12-01 15:12:30||899.2||899||899.2||899|0
1638371560000|2021-12-01 15:12:40||899.2||899.2||899.2||899.2|0
1638371570000|2021-12-01 15:12:50|899.2|899|899.4|899|899.4|899|899.2|899|2299
1638371590000|2021-12-01 15:13:10|899.2|898.8|898.6|898.4|899.2|898.8|898.6|898.4|1307
1638371600000|2021-12-01 15:13:20|898.4|898.2|898.6|898.2|898.8|898.4|898.4|898|909
1638371630000|2021-12-01 15:13:50|898.8|898.4|899.6|899.2|899.6|899.4|898.8|898.2|15224
1638371680000|2021-12-01 15:14:40|899.4|899|899.4|899|899.4|899|899.2|899|2119
1638371690000|2021-12-01 15:14:50|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899|627
1638371700000|2021-12-01 15:15:00|899.4|899.4|899.6|899.4|899.6|899.4|899.4|899.2|4980
1638371710000|2021-12-01 15:15:10||899.2||899.2||899.4||899.2|699
1638371720000|2021-12-01 15:15:20|899.8|899.4|900|899.6|900|899.6|899.8|899.4|778
1638371750000|2021-12-01 15:15:50|899.8|899.4|899.6|899.2|900|899.4|899.4|899.2|6024
1638371760000|2021-12-01 15:16:00|899.8|899.4|900.2|899.8|900.2|900|899.8|899.4|8599
1638371770000|2021-12-01 15:16:10||899.6||899.8||900||899.6|3273
1638371780000|2021-12-01 15:16:20|900|899.6|900.2|899.8|900.2|899.8|899.8|899.4|968
1638371790000|2021-12-01 15:16:30|900||900.2||900.2||900||0
1638371800000|2021-12-01 15:16:40|900.4|900|900.4|900.2|900.4|900.2|900.2|900|404
1638371810000|2021-12-01 15:16:50|900.2|900|900.4|900|900.4|900.2|900.2|900|4162
1638371820000|2021-12-01 15:17:00|||||||||1915
1638371830000|2021-12-01 15:17:10||900.2||900.2||900.2||900.2|0
1638371840000|2021-12-01 15:17:20|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|1011
1638371850000|2021-12-01 15:17:30|900.4|900|900.4|900|900.4|900|900.2|900|6052
1638371860000|2021-12-01 15:17:40|900.2|899.8|900.4|900|900.4|900|900|899.8|3092
1638371870000|2021-12-01 15:17:50|900.2|899.8|899.8|899.6|900.2|899.8|899.8|899.6|1594
1638371880000|2021-12-01 15:18:00|900|899.8|900.4|900|900.4|900.2|900|899.6|9067
1638371890000|2021-12-01 15:18:10|900.2|899.8|900.2|900|900.2|900|900|899.8|17
1638371900000|2021-12-01 15:18:20|900.4|899.8|900.4|900.2|900.4|900.2|900|899.8|3332
1638371910000|2021-12-01 15:18:30||900||900.2||900.2||900|0
1638371920000|2021-12-01 15:18:40|900.6|900.4|900.6|900.2|900.6|900.4|900.4|900.2|2050
1638371930000|2021-12-01 15:18:50||900.4||900.4||900.4||900.4|86
1638371940000|2021-12-01 15:19:00|||||||||9
1638371950000|2021-12-01 15:19:10|900.8|900.2|900.6|900.4|900.8|900.4|900.4|900|3063
1638371960000|2021-12-01 15:19:20||900.2||900.4||900.4||900.2|1452
1638371970000|2021-12-01 15:19:30|900.8|900.6|900.6|900.2|900.8|900.6|900.6|900.2|1572
1638371980000|2021-12-01 15:19:40|900.8|900.4|900.6|900.4|900.8|900.4|900.6|900.4|0
1638372000000|2021-12-01 15:20:00|900.8|900.6|900.6|900.4|901|900.8|900.6|900.4|6552
1638372010000|2021-12-01 15:20:10|900.4|900.2|900.8|900.4|900.8|900.4|900.4|900.2|960
1638372020000|2021-12-01 15:20:20|900.6|900.2|900.8|900.4|900.8|900.6|900.6|900.2|5
1638372030000|2021-12-01 15:20:30||900.6||900.4||900.6||900.4|712
1638372040000|2021-12-01 15:20:40|901|900.6|900.6|900.4|901|900.8|900.6|900.4|2516
1638372060000|2021-12-01 15:21:00|900.8|900.6|900.8|900.4|901|900.6|900.6|900.4|1929
1638372070000|2021-12-01 15:21:10|900.6|900.2|900.6|900.2|900.6|900.4|900.4|900.2|1842
1638372080000|2021-12-01 15:21:20|900.4|900|900|899.6|900.4|900.2|900|899.6|1954
1638372090000|2021-12-01 15:21:30|900.2|899.8|900|899.8|900.2|899.8|900|899.8|0
1638372100000|2021-12-01 15:21:40|||||||||279
1638372110000|2021-12-01 15:21:50|899.8|899.6|899.8|899.6|900|899.6|899.8|899.4|1560
1638372120000|2021-12-01 15:22:00|899.6|899.4|899.6|899.2|899.6|899.4|899.4|899|2396
1638372130000|2021-12-01 15:22:10|899.4|899|899.4|899.2|899.6|899.4|899.2|899|15258
1638372140000|2021-12-01 15:22:20|899.2|899|899.4|899|899.4|899|899.2|899|1183
1638372150000|2021-12-01 15:22:30|899.2|898.8|899|898.8|899.4|899|899|898.6|1203
1638372160000|2021-12-01 15:22:40|899.2|898.6|899.6|899.2|899.6|899.4|899|898.6|16199
1638372170000|2021-12-01 15:22:50||899.4||899.4||899.4||899.2|2521
1638372180000|2021-12-01 15:23:00|899.4|899.2|899.4|899|899.4|899.4|899.2|899|2491
1638372190000|2021-12-01 15:23:10|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899.2|1873
1638372200000|2021-12-01 15:23:20|899.4||899.4||899.6||899.4||7
1638372210000|2021-12-01 15:23:30|899.2|899|899.4|899.2|899.4|899.2|899.2|899|715
1638372220000|2021-12-01 15:23:40||899||899.2||899.2||899|0
1638372230000|2021-12-01 15:23:50|899.6|899.4|899.8|899.4|900|899.8|899.6|899.4|7808
1638372240000|2021-12-01 15:24:00|899.6|899.6|899.8|899.4|899.8|899.6|899.6|899.4|80
1638372250000|2021-12-01 15:24:10||899.6||899.4||899.6||899.4|0
1638372260000|2021-12-01 15:24:20|899.6|899.2|900|899.6|900|899.6|899.4|899|4277
1638372270000|2021-12-01 15:24:30|899.8|899.4|900|899.6|900|899.6|899.8|899.4|2
1638372280000|2021-12-01 15:24:40|899.8|899.4|899.6|899.4|899.8|899.6|899.6|899.2|0
1638372290000|2021-12-01 15:24:50||899.2||899.2||899.4||899.2|2800
1638372300000|2021-12-01 15:25:00||899.4||899.2||899.4||899.2|108
1638372310000|2021-12-01 15:25:10|899.8|899.4|899.6|899.2|899.8|899.6|899.4|899.2|18641
1638372340000|2021-12-01 15:25:40|899.4|899|899.4|899|899.6|899.2|899.2|898.8|692
1638372350000|2021-12-01 15:25:50|899.2||899.2||899.2||899.2||10
1638372360000|2021-12-01 15:26:00|899|898.8|899.2|898.8|899.2|898.8|899|898.8|824
1638372370000|2021-12-01 15:26:10|899|898.6|899|898.6|899.2|898.8|898.8|898.6|0
1638372380000|2021-12-01 15:26:20|898.8|898.8|899.2|898.8|899.2|898.8|898.8|898.8|1774
1638372390000|2021-12-01 15:26:30|899|898.6|898.4|898|899.2|898.6|898.4|898|1892
1638372400000|2021-12-01 15:26:40||898.2||898.2||898.2||898.2|699
1638372410000|2021-12-01 15:26:50|898.2|898|898.4|898|898.4|898.2|898.2|898|85
1638372420000|2021-12-01 15:27:00|898.6|898.2|898.8|898.4|898.8|898.6|898.6|898.2|4211
1638372430000|2021-12-01 15:27:10|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1638372440000|2021-12-01 15:27:20|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|643
1638372450000|2021-12-01 15:27:30|898.4|898|898.2|897.8|898.6|898|898.2|897.8|8443
1638372460000|2021-12-01 15:27:40|898.4|898|898.4|898.2|898.4|898.2|898.2|897.8|2445
1638372470000|2021-12-01 15:27:50|898.6|898|898.4|898|898.6|898.2|898.2|898|2032
1638372480000|2021-12-01 15:28:00|898.2||898.2||898.2||898.2||0
1638372500000|2021-12-01 15:28:20|898|897.8|898|897.8|898.2|897.8|897.8|897.6|2295
1638372510000|2021-12-01 15:28:30|898.2|897.6|898.2|897.8|898.4|898|898|897.6|772
1638372520000|2021-12-01 15:28:40|898.4|898|898.2|897.8|898.4|898|898.2|897.8|616
1638372530000|2021-12-01 15:28:50||898||897.8||898||897.8|0
1638372540000|2021-12-01 15:29:00|898|897.6|898|897.6|898|897.6|898|897.6|1519
1638372550000|2021-12-01 15:29:10|897.8||898||898||897.8||667
1638372570000|2021-12-01 15:29:30|897.8|897.4|898|897.6|898|897.8|897.6|897.2|3051
1638372580000|2021-12-01 15:29:40|897.8|897.8|897.4|897.2|897.8|897.8|897.2|897|11588
1638372590000|2021-12-01 15:29:50|897.2|897|897.4|897|897.4|897|897.2|896.8|1178
1638372600000|2021-12-01 15:30:00|897.6|897.2|897.6|897.2|897.8|897.6|897.6|897|7961
1638372610000|2021-12-01 15:30:10|897.8|897.4|897.6|897.2|897.8|897.6|897.6|897.2|743
1638372630000|2021-12-01 15:30:30|897.4|897.4|897.2|896.8|897.4|897.4|897.2|896.6|4335
1638372640000|2021-12-01 15:30:40|897.4|897|897.4|897|897.4|897.2|897.2|896.8|2761
1638372650000|2021-12-01 15:30:50|897.2|897.2|897.2|896.8|897.4|897.2|897.2|896.8|212
1638372660000|2021-12-01 15:31:00|897.4|897|897.6|897.2|897.6|897.2|897.2|897|666
1638372670000|2021-12-01 15:31:10|897.4||897.6||897.6||897.4||712
1638372680000|2021-12-01 15:31:20|897.8|897.4|898|897.8|898.4|898.2|897.8|897.4|9875
1638372690000|2021-12-01 15:31:30|898.2|898|898.4|898.2|898.4|898.2|898.2|897.8|1221
1638372700000|2021-12-01 15:31:40|898.6|898|899|898.6|899|898.8|898.6|898|6272
1638372710000|2021-12-01 15:31:50|||||||||2137
1638372720000|2021-12-01 15:32:00|899.2|898.8|899|898.8|899.2|898.8|899|898.6|1200
1638372730000|2021-12-01 15:32:10||898.6||898.6||898.8||898.6|1029
1638372760000|2021-12-01 15:32:40||898.8||898.8||898.8||898.8|0
1638372780000|2021-12-01 15:33:00|898.8|898.6|899|898.8|899|898.8|898.6|898.4|6744
1638372790000|2021-12-01 15:33:10||898.6||898.6||898.8||898.6|0
1638372800000|2021-12-01 15:33:20|898.8|898.4|898.8|898.4|899|898.6|898.8|898.4|0
1638372820000|2021-12-01 15:33:40|898.6|898.6|898.6|898.4|898.8|898.6|898.6|898.4|1462
1638372830000|2021-12-01 15:33:50|898.8|898.2|898.2|898|898.8|898.2|898.2|898|2798
1638372840000|2021-12-01 15:34:00|||||||||3426
1638372850000|2021-12-01 15:34:10|||||||||46
1638372860000|2021-12-01 15:34:20|898|897.8|898.2|897.8|898.2|897.8|898|897.6|1111
1638372870000|2021-12-01 15:34:30|898|897.6|897.6|897.2|898.2|897.6|897.4|897.2|7313
1638372880000|2021-12-01 15:34:40|897.4||897.4||897.4||897.4||569
1638372890000|2021-12-01 15:34:50|897.2|897|897.4|897|897.4|897|897.2|897|2490
1638372900000|2021-12-01 15:35:00|897.2||897.4||897.4||897.2||600
1638372910000|2021-12-01 15:35:10||897.2||897||897.2||897|569
1638372920000|2021-12-01 15:35:20|897.2||897.2||897.2||897.2||527
1638372930000|2021-12-01 15:35:30|897.4|897.2|897.4|897|897.4|897.2|897.4|897|5990
1638372940000|2021-12-01 15:35:40||897.2||897.2||897.2||897.2|1229
1638372950000|2021-12-01 15:35:50|897.6||897.6||897.6||897.6||332
1638372960000|2021-12-01 15:36:00|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|640
1638372970000|2021-12-01 15:36:10|897.8|897.4|897.8|897.6|898|897.6|897.8|897.4|1229
1638372980000|2021-12-01 15:36:20|898|897.8|898.2|897.8|898.6|898.2|898|897.8|5533
1638372990000|2021-12-01 15:36:30|898.4|898|898.4|898|898.4|898|898.4|898|964
1638373010000|2021-12-01 15:36:50|898.2||898.2||898.2||898.2||1884
1638373020000|2021-12-01 15:37:00|898|897.8|898|897.8|898|897.8|898|897.8|1256
1638373030000|2021-12-01 15:37:10|897.8|897.6|898|897.6|898|897.6|897.8|897.4|56
1638373040000|2021-12-01 15:37:20|897.8||897.8||897.8||897.8||699
1638373050000|2021-12-01 15:37:30|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|13
1638373070000|2021-12-01 15:37:50|897.8|897.4|897.6|897.2|897.8|897.6|897.6|897.2|3661
1638373080000|2021-12-01 15:38:00|897.4|897|897.4|897.2|897.6|897.2|897.4|897|419
1638373100000|2021-12-01 15:38:20|897.2|897|897.4|897|897.4|897.2|897.2|897|1778
1638373110000|2021-12-01 15:38:30|897.2||897.4||897.4||897.2||0
1638373120000|2021-12-01 15:38:40|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|3044
1638373140000|2021-12-01 15:39:00|897.4|897|897.4|897|897.4|897|897.2|897|18
1638373150000|2021-12-01 15:39:10|897.2|896.8|897.2|896.8|897.2|896.8|897|896.6|1389
1638373160000|2021-12-01 15:39:20|897|896.6|897|896.8|897|896.8|897|896.6|0
1638373170000|2021-12-01 15:39:30|897.2|897|897|896.6|897.4|897|897|896.6|7141
1638373180000|2021-12-01 15:39:40|896.8|896.4|896.6|896.2|896.8|896.4|896.4|896.2|4471
1638373190000|2021-12-01 15:39:50|896.4|896|896|895.6|896.4|896|896|895.6|7618
1638373200000|2021-12-01 15:40:00|896.2|895.8|896|895.8|896.2|896|896|895.6|7326
1638373210000|2021-12-01 15:40:10|896.2|896|895.4|895.2|896.4|896|895.4|895|7704
1638373220000|2021-12-01 15:40:20|895.6|895|895.8|895.6|896|895.6|895.6|895|6673
1638373230000|2021-12-01 15:40:30|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.2|1189
1638373260000|2021-12-01 15:41:00|896|895.6|896.2|895.8|896.4|896|896|895.4|4722
1638373270000|2021-12-01 15:41:10|896.4|896|896.6|896.2|896.8|896.4|896.4|896|3044
1638373280000|2021-12-01 15:41:20|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.2|0
1638373290000|2021-12-01 15:41:30|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|30
1638373300000|2021-12-01 15:41:40|896.8|896.4|896.8|896.6|896.8|896.6|896.8|896.4|54
1638373310000|2021-12-01 15:41:50|897|896.8|897.6|897.2|897.6|897.2|897|896.6|1181
1638373320000|2021-12-01 15:42:00|897.4|897|897.4|897|897.4|897|897.4|897|70
1638373330000|2021-12-01 15:42:10|897.2|897.2|897.2|896.8|897.2|897.2|897|896.8|2200
1638373340000|2021-12-01 15:42:20|897.4|897|897.2|896.8|897.4|897|897.2|896.8|0
1638373350000|2021-12-01 15:42:30|897.4|897|897.8|897.4|898|897.6|897.4|897|6059
1638373360000|2021-12-01 15:42:40|897.6|897.2|897.4|897|897.6|897.2|897.2|896.8|1182
1638373370000|2021-12-01 15:42:50|897.2|897.2|897.4|897|897.4|897.2|897.2|897|1826
1638373380000|2021-12-01 15:43:00|897.6|897.2|898.2|897.8|898.2|897.8|897.6|897|513
1638373390000|2021-12-01 15:43:10|898|897.6|898|897.6|898|897.6|898|897.6|131
1638373400000|2021-12-01 15:43:20|897.8|897.8|898|897.6|898|897.8|897.8|897.6|2812
1638373410000|2021-12-01 15:43:30|898.2|897.8|898.4|898|898.4|898|898|897.6|2510
1638373420000|2021-12-01 15:43:40|898.2|897.8|897.6|897.4|898.4|897.8|897.4|897.2|22072
1638373430000|2021-12-01 15:43:50|897.8|897.2|897.8|897.6|897.8|897.6|897.8|897.2|1772
1638373440000|2021-12-01 15:44:00|897.6|897.4|897.8|897.4|897.8|897.4|897.6|897.4|1850
1638373460000|2021-12-01 15:44:20|897.6|897.2|897.8|897.4|897.8|897.6|897.4|897.2|5984
1638373470000|2021-12-01 15:44:30|898|897.6|898.2|897.8|898.2|897.8|898|897.6|2395
1638373480000|2021-12-01 15:44:40|898.4|898|898|897.8|898.4|898|898|897.8|0
1638373490000|2021-12-01 15:44:50|898.2|897.6|898|897.6|898.2|897.8|897.8|897.6|428
1638373500000|2021-12-01 15:45:00|898.2|897.8|897.8|897.6|898.2|897.8|897.8|897.4|953
1638373510000|2021-12-01 15:45:10|898|897.4|898.2|897.8|898.4|898.2|897.8|897.4|6240
1638373520000|2021-12-01 15:45:20|898.4|898|898.4|898|898.4|898.2|898.2|898|585
1638373530000|2021-12-01 15:45:30|898.2|898.2|898.6|898.2|898.6|898.4|898.2|898|113
1638373540000|2021-12-01 15:45:40|898.4|898|898.4|898|898.4|898|898.4|898|443
1638373550000|2021-12-01 15:45:50|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898|3427
1638373560000|2021-12-01 15:46:00|898.4|898|898.8|898.4|898.8|898.6|898.4|898|6494
1638373570000|2021-12-01 15:46:10|899|898.6|899|898.8|899|898.8|898.8|898.4|4233
1638373580000|2021-12-01 15:46:20|898.8|898.6|898.8|898.4|899|898.8|898.8|898.4|9857
1638373590000|2021-12-01 15:46:30|899|898.6|899|898.6|899|898.6|898.8|898.4|3256
1638373600000|2021-12-01 15:46:40|898.8||899||899||898.8||0
1638373610000|2021-12-01 15:46:50||898.8||898.8||898.8||898.6|2145
1638373620000|2021-12-01 15:47:00|899.2|898.6|899|898.6|899.2|898.6|898.8|898.6|163
1638373630000|2021-12-01 15:47:10|898.8|898.4|899|898.8|899|898.8|898.4|898.2|1842
1638373640000|2021-12-01 15:47:20|898.8|898.6|898.8|898.4|898.8|898.6|898.6|898.2|401
1638373650000|2021-12-01 15:47:30|899.2|898.6|899|898.8|899.2|899|899|898.6|16547
1638373660000|2021-12-01 15:47:40||898.6||898.8||898.8||898.6|6665
1638373670000|2021-12-01 15:47:50||898.6||898.6||898.6||898.6|699
1638373690000|2021-12-01 15:48:10|898.8|898.4|899|898.6|899|898.8|898.8|898.4|1269
1638373700000|2021-12-01 15:48:20||898.8||898.8||898.8||898.6|699
1638373710000|2021-12-01 15:48:30|899.2|899|899.4|899|899.6|899.2|899.2|899|4867
1638373730000|2021-12-01 15:48:50|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899.2|780
1638373750000|2021-12-01 15:49:10|899.4|899|899|898.6|899.4|899|899|898.6|8125
1638373760000|2021-12-01 15:49:20|899.2|898.8|899.8|899.4|900|899.6|899.2|898.6|14385
1638373770000|2021-12-01 15:49:30|899.6|899.2|899.6|899.2|900|899.6|899.6|899.2|1709
1638373780000|2021-12-01 15:49:40|899.8|899.4|900|899.6|900|899.6|899.8|899.2|0
1638373800000|2021-12-01 15:50:00|899.8||900||900||899.8||458
1638373810000|2021-12-01 15:50:10|900.2|899.8|900.4|900|900.4|900.2|900.2|899.8|5685
1638373820000|2021-12-01 15:50:20|900.2|900.2|900.4|900|900.6|900.4|900.2|900|1590
1638373830000|2021-12-01 15:50:30|900.6|900.2|900.6|900.2|900.6|900.4|900.4|900|5546
1638373840000|2021-12-01 15:50:40|900.4|900|900|899.6|900.4|900|900|899.6|3216
1638373850000|2021-12-01 15:50:50|900.2|899.8|900.2|899.8|900.2|900|900|899.6|7117
1638373860000|2021-12-01 15:51:00|900.4|900|900|899.6|900.4|900.2|900|899.6|1932
1638373870000|2021-12-01 15:51:10|899.8|899.4|900|899.6|900.2|899.6|899.8|899.4|357
1638373880000|2021-12-01 15:51:20|899.8|899.8|900|899.6|900.2|899.8|899.8|899.6|4039
1638373890000|2021-12-01 15:51:30||899.8||899.6||899.8||899.6|3021
1638373900000|2021-12-01 15:51:40||899.8||899.6||899.8||899.6|1485
1638373930000|2021-12-01 15:52:10|900.2|899.8|900.2|900|900.4|900|900.2|899.8|2794
1638373940000|2021-12-01 15:52:20|900.4|900.2|900.4|900.2|900.6|900.2|900.4|900.2|1011
1638373950000|2021-12-01 15:52:30||900||900||900||900|0
1638373960000|2021-12-01 15:52:40|900.2|900.2|900.4|900|900.4|900.2|900.2|900|2289
1638373970000|2021-12-01 15:52:50|900.2||900.2||900.2||900.2||209
1638373980000|2021-12-01 15:53:00|||||||||138
1638373990000|2021-12-01 15:53:10||899.8||899.8||899.8||899.8|433
1638374000000|2021-12-01 15:53:20|900.4|900|900.6|900.2|900.6|900.2|900.4|900|3139
1638374010000|2021-12-01 15:53:30|900.4|900.4|900.6|900.2|900.8|900.4|900.4|900.2|1168
1638374020000|2021-12-01 15:53:40|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|712
1638374040000|2021-12-01 15:54:00|900.8|900.4|900.8|900.6|900.8|900.6|900.8|900.4|2620
1638374050000|2021-12-01 15:54:10|||||||||686
1638374060000|2021-12-01 15:54:20|900.6|900.4|900.6|900.2|900.8|900.6|900.6|900.2|3074
1638374070000|2021-12-01 15:54:30|900.4|900|900.8|900.4|900.8|900.4|900.2|900|31281
1638374090000|2021-12-01 15:54:50|900.6|900.2|900.6|900.2|900.8|900.4|900.6|900.2|660
1638374100000|2021-12-01 15:55:00|900.4|900|900.4|900|900.4|900.2|900.2|899.8|1675
1638374110000|2021-12-01 15:55:10|900|899.8|900.4|900|900.4|900|900|899.8|16700
1638374130000|2021-12-01 15:55:30|900.6|900.2|900.4|900|900.6|900.2|900.4|900|2069
1638374160000|2021-12-01 15:56:00|900.2||900.2||900.4||900.2||1030
1638374170000|2021-12-01 15:56:10|900|899.6|900.2|899.8|900.2|899.8|900|899.6|11358
1638374180000|2021-12-01 15:56:20|900.4|900|900.2|899.8|900.4|900|900.2|899.8|3056
1638374200000|2021-12-01 15:56:40||900||900||900||900|1428
1638374210000|2021-12-01 15:56:50|900.4|900.2|900.4|900|900.4|900.2|900.2|900|6426
1638374220000|2021-12-01 15:57:00||900.2||900.2||900.2||900.2|2300
1638374230000|2021-12-01 15:57:10|900.6|900.4|900.8|900.4|900.8|900.6|900.6|900.2|5569
1638374240000|2021-12-01 15:57:20|901|900.6|901.2|900.8|901.2|900.8|901|900.6|184
1638374270000|2021-12-01 15:57:50|901|900.6|901|900.6|901|900.6|900.8|900.6|2348
1638374280000|2021-12-01 15:58:00|900.8|900.4|900.8|900.6|901|900.6|900.6|900.4|6853
1638374290000|2021-12-01 15:58:10|901|900.8|901.2|900.8|901.2|900.8|900.8|900.6|2442
1638374300000|2021-12-01 15:58:20|901||901||901||901||0
1638374310000|2021-12-01 15:58:30|901.2||901.2||901.2||901.2||0
1638374330000|2021-12-01 15:58:50|901.4|901|901.4|901|901.4|901|901.2|900.8|1761
1638374340000|2021-12-01 15:59:00|901.2|900.8|901|900.8|901.2|900.8|901|900.8|98
1638374360000|2021-12-01 15:59:20|||||||||3110
1638374370000|2021-12-01 15:59:30|900.8|900.6|901|900.8|901|900.8|900.8|900.6|3450
1638374380000|2021-12-01 15:59:40||900.6||900.6||900.6||900.6|2267
1638374390000|2021-12-01 15:59:50||900.8||900.8||900.8||900.8|1897
1638374400000|2021-12-01 16:00:00|901.2|901|901.2|901|901.2|901|901.2|901|1563
1638374410000|2021-12-01 16:00:10|||||||||1714
1638374420000|2021-12-01 16:00:20||900.8||900.8||900.8||900.8|742
1638374430000|2021-12-01 16:00:30|901|900.6|901|900.6|901|900.8|901|900.6|4649
1638374450000|2021-12-01 16:00:50|900.8|900.8|901|900.6|901|900.8|900.8|900.6|1611
1638374470000|2021-12-01 16:01:10|901.2|900.8|901.2|901|901.2|901|901.2|900.8|4932
1638374480000|2021-12-01 16:01:20|901.4||901.2||901.4||901.2||2959
1638374490000|2021-12-01 16:01:30||900.8||900.8||901||900.8|5431
1638374510000|2021-12-01 16:01:50|901.4|901|901.2|901|901.4|901|901.2|900.8|2737
1638374530000|2021-12-01 16:02:10|901.4||901.4||901.4||901.2||879
1638374540000|2021-12-01 16:02:20|901.2|900.8|901.4|901|901.4|901|901.2|900.8|16
1638374560000|2021-12-01 16:02:40|901.2|900.8|901.4|901|901.4|901|901.2|900.8|1566
1638374570000|2021-12-01 16:02:50||901.2||901.2||901.2||901|5816
1638374580000|2021-12-01 16:03:00|901.2|901|901.2|901|901.2|901|901.2|901|4231
1638374590000|2021-12-01 16:03:10|||||||||1313
1638374600000|2021-12-01 16:03:20|901|900.8|900.6|900.2|901|900.8|900.6|900.2|6061
1638374620000|2021-12-01 16:03:40|900.8|900.4|901|900.6|901|900.6|900.8|900.2|11798
1638374630000|2021-12-01 16:03:50|900.8|900.8|901|900.6|901|900.8|900.6|900.4|15410
1638374640000|2021-12-01 16:04:00|900.8|900.4|900.8|900.6|900.8|900.6|900.8|900.4|9
1638374650000|2021-12-01 16:04:10|||||||||763
1638374660000|2021-12-01 16:04:20|900.6|900.4|900.6|900.4|900.6|900.4|900.6|900.4|2363
1638374670000|2021-12-01 16:04:30|900.8|900.6|900.8|900.6|900.8|900.6|900.8|900.4|4219
1638374680000|2021-12-01 16:04:40|901|900.8|901.2|900.8|901.2|900.8|901|900.6|638
1638374690000|2021-12-01 16:04:50|901.4|901|901.4|901.2|901.4|901.2|901.4|901|1795
1638374700000|2021-12-01 16:05:00|901.4|901|901.2|900.6|901.4|901|901|900.6|1010
1638374710000|2021-12-01 16:05:10|901.4|900.8|901.2|900.6|901.4|900.8|901.2|900.6|0
1638374720000|2021-12-01 16:05:20|901.4|901|901.4|900.8|901.4|901|901.4|900.8|735
1638374730000|2021-12-01 16:05:30|901.2||901.2||901.2||901.2||0
1638374740000|2021-12-01 16:05:40|901.4|901.2|901.4|901|901.6|901.2|901.4|900.8|1573
1638374750000|2021-12-01 16:05:50|901.6|900.8|901.4|900.8|901.6|900.8|901.4|900.8|0
1638374770000|2021-12-01 16:06:10|901.2|901|901.4|901|901.4|901|901.2|901|0
1638374780000|2021-12-01 16:06:20|901.6|900.8|901.4|900.8|901.6|900.8|901.4|900.8|115
1638374790000|2021-12-01 16:06:30|901.6|901|901.8|901.2|901.8|901.2|901.6|901|0
1638374800000|2021-12-01 16:06:40|901.6|901.4|902.2|901.6|902.2|901.6|901.6|901.4|1278
1638374810000|2021-12-01 16:06:50|902.4|901.8|902.4|902|902.4|902|902.4|901.8|1169
1638374820000|2021-12-01 16:07:00|||||||||330
1638374830000|2021-12-01 16:07:10|902|901.4|902|901.4|902|901.4|902|901.4|378
1638374840000|2021-12-01 16:07:20|902.2|901.6|902|901.4|902.2|901.6|902|901.4|442
1638374860000|2021-12-01 16:07:40|902.2|901.6|902.2|901.6|902.2|901.6|902.2|901.6|0
1638374870000|2021-12-01 16:07:50|902|901.4|902|901.6|902|901.6|901.8|901.4|0
1638374880000|2021-12-01 16:08:00|901.8|901.4|902.2|901.6|902.2|901.6|901.8|901.4|523
1638374890000|2021-12-01 16:08:10|902|901.4|902.2|901.6|902.2|901.6|901.8|901.4|0
1638374900000|2021-12-01 16:08:20|902.4|901.8|902.4|901.8|902.4|901.8|902.4|901.8|5664
1638374910000|2021-12-01 16:08:30|902.2|901.6|902|901.4|902.2|901.6|902|901.4|16
1638374920000|2021-12-01 16:08:40|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|41
1638374930000|2021-12-01 16:08:50|902||902||902||902||0
1638374940000|2021-12-01 16:09:00|901.8|901.2|901.8|901.2|901.8|901.2|901.8|901.2|196
1638374950000|2021-12-01 16:09:10|901.6|901.4|902|901.4|902|901.4|901.6|901.2|0
1638375000000|2021-12-01 16:10:00|901.8|901.6|902|901.4|902|901.6|901.8|901.2|2528
1638375020000|2021-12-01 16:10:20|902.2|901.8|902|901.6|902.2|901.8|902|901.4|3020
1638375030000|2021-12-01 16:10:30|902.4|902|902.8|902.4|903|902.6|902.4|902|1601
1638375040000|2021-12-01 16:10:40|903|902.2|903.2|902.6|903.2|902.6|903|902.2|1058
1638375050000|2021-12-01 16:10:50|903|902.2|902.8|902.2|903.2|902.2|902.6|902.2|33
1638375060000|2021-12-01 16:11:00|902.6|902|902.6|902|902.6|902.2|902.4|901.8|0
1638375070000|2021-12-01 16:11:10|902.4|902.2|902.4|902|902.6|902.2|902.4|902|457
1638375080000|2021-12-01 16:11:20|902.6|902.2|902|901.4|902.8|902.2|902|901.4|58
1638375090000|2021-12-01 16:11:30|902.2|901.6|902.4|901.8|902.4|901.8|902.2|901.6|721
1638375100000|2021-12-01 16:11:40|902.2|901.6|902|901.4|902.2|901.6|902|901.4|0
1638375110000|2021-12-01 16:11:50|902.2|901.6|902|901.4|902.2|901.6|902|901.4|0
1638375120000|2021-12-01 16:12:00|901.8|901.6|902.4|901.8|902.4|901.8|901.8|901.4|1450
1638375130000|2021-12-01 16:12:10|902.6|902|902.4|901.8|902.6|902|902.4|901.8|0
1638375140000|2021-12-01 16:12:20|902.6|902|902.2|901.6|902.6|902|902.2|901.6|1173
1638375150000|2021-12-01 16:12:30|902|901.8|902|901.4|902.4|901.8|902|901.4|1140
1638375160000|2021-12-01 16:12:40|902.2|901.6|902.2|901.6|902.2|901.6|902.2|901.6|0
1638375170000|2021-12-01 16:12:50|902.4|901.8|902.4|902|902.4|902|902.4|901.8|327
1638375180000|2021-12-01 16:13:00|902.6|902.2|902.8|902.2|902.8|902.2|902.6|902|8
1638375190000|2021-12-01 16:13:10|902.6|902|902.4|902|902.8|902.2|902.4|902|1486
1638375200000|2021-12-01 16:13:20|902.2|901.8|902.6|902.2|902.6|902.2|902.2|901.8|727
1638375210000|2021-12-01 16:13:30|902.4|902|902.6|902|902.6|902.2|902.4|901.8|0
1638375220000|2021-12-01 16:13:40|902.8|902.2|902.8|902.2|902.8|902.2|902.6|902|0
1638375230000|2021-12-01 16:13:50|902.4|901.8|902.6|902|902.8|902.2|902.4|901.8|0
1638375240000|2021-12-01 16:14:00|902.4|901.8|902.2|901.6|902.4|901.8|902.2|901.6|1130
1638375250000|2021-12-01 16:14:10|902.4|901.8|902.8|902.2|902.8|902.2|902.4|901.8|77
1638375260000|2021-12-01 16:14:20|902.6|902|902.8|902.4|902.8|902.4|902.6|902|371
1638375270000|2021-12-01 16:14:30|902.6|902.2|902.8|902.2|902.8|902.4|902.6|902|600
1638375280000|2021-12-01 16:14:40|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.2|2775
1638375290000|2021-12-01 16:14:50|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1638375300000|2021-12-01 16:15:00|902.8|902|902.8|902.2|902.8|902.2|902.8|902|2400
1638375320000|2021-12-01 16:15:20|902.6|902|902.2|901.6|902.6|902|902.2|901.6|400
1638375330000|2021-12-01 16:15:30|902.4|901.8|902.4|902|902.4|902|902.4|901.8|5892
1638375340000|2021-12-01 16:15:40|902.2|901.8|902|901.4|902.4|901.8|901.8|901.2|753
1638375350000|2021-12-01 16:15:50|901.8|901.2|902.2|901.6|902.2|901.6|901.8|901.2|59
1638375360000|2021-12-01 16:16:00|902|901.8|902.2|901.6|902.4|901.8|902|901.6|735
1638375370000|2021-12-01 16:16:10|902|901.4|902.4|901.8|902.4|901.8|901.8|901.4|32
1638375390000|2021-12-01 16:16:30|902.2|901.6|902.4|901.8|902.4|901.8|902.2|901.6|794
1638375420000|2021-12-01 16:17:00||902||902||902||902|705
1638375430000|2021-12-01 16:17:10|902.6|902.2|902.6|902.2|902.8|902.4|902.4|902|24
1638375450000|2021-12-01 16:17:30|||||||||1479
1638375470000|2021-12-01 16:17:50|902.8|902.4|903|902.4|903|902.4|902.6|902.2|89
1638375480000|2021-12-01 16:18:00|903.2|902.6|903.2|902.6|903.2|902.8|903|902.6|4086
1638375500000|2021-12-01 16:18:20|903|902.4|903|902.4|903.2|902.6|902.6|902.2|7997
1638375530000|2021-12-01 16:18:50|903.2|902.6|902.8|902.2|903.2|902.6|902.6|902|2407
1638375540000|2021-12-01 16:19:00|902.6|902|903|902.4|903.2|902.6|902.6|902|4300
1638375560000|2021-12-01 16:19:20|903.2|902.6|903|902.4|903.2|902.6|903|902.4|1654
1638375570000|2021-12-01 16:19:30|903.6|903.2|903.8|903.2|904|903.4|903.6|903.2|1493
1638375580000|2021-12-01 16:19:40|904|903.4|904|903.4|904|903.4|903.8|903.2|134
1638375590000|2021-12-01 16:19:50|904.2|903.6|904|903.4|904.2|903.6|904|903.4|0
1638432010000|2021-12-02 08:00:10|887.4|885|886.8|885.2|887.4|885.4|886.8|885|0
1638432020000|2021-12-02 08:00:20|886.6|885.4|887.4|886.2|887.4|886.4|886.6|885.4|7958
1638432030000|2021-12-02 08:00:30|887.2|886|887.6|886.8|889.2|888|887.2|886|3468
1638432040000|2021-12-02 08:00:40|887.4|886.6|887.2|886|887.4|886.6|887.2|886|2651
1638432050000|2021-12-02 08:00:50|887|886.2|886.6|885.6|887|886.2|886.6|885.6|9337
1638432060000|2021-12-02 08:01:00|886.4|885.2|886.2|885.4|886.6|885.4|886|885|4845
1638432070000|2021-12-02 08:01:10|886.4|885.6|886.6|885.4|886.6|885.6|886.4|885.2|719
1638432080000|2021-12-02 08:01:20|886.8|885.2|887.2|886.2|887.2|886.2|886.8|885.2|5487
1638432110000|2021-12-02 08:01:50|887.4|886.4|888.4|887.4|888.6|887.4|887.4|886.4|6680
1638432140000|2021-12-02 08:02:20|888.6|887.6|889.2|888.2|889.4|888.4|888.6|887.6|12795
1638432150000|2021-12-02 08:02:30|889.4|888.4|889.2|888.2|889.4|888.4|889.2|888.2|0
1638432160000|2021-12-02 08:02:40|889.4|888.4|889.6|888.6|889.6|889|889.2|888.2|5269
1638432170000|2021-12-02 08:02:50|889.4||889.4||889.6||889.4||0
1638432180000|2021-12-02 08:03:00|889.6|888.8|891.6|890.6|891.6|890.6|889.6|888.8|5401
1638432190000|2021-12-02 08:03:10|892||891.4||892||891.2||943
1638432200000|2021-12-02 08:03:20|891.2|890.4|891.4|890.4|891.4|890.4|891.2|890.4|171
1638432210000|2021-12-02 08:03:30|891.2|890.2|890.6|889.6|891.2|890.2|890.4|889.6|3548
1638432220000|2021-12-02 08:03:40|890.8|889.8|890.8|889.6|891.6|890.6|889.8|889|119569
1638432230000|2021-12-02 08:03:50|890.6|889.4|890.6|889.4|890.8|889.6|890.4|889.4|0
1638432240000|2021-12-02 08:04:00|890.4|889.2|889.8|889|890.4|889.2|889.8|889|1965
1638432250000|2021-12-02 08:04:10|889.6|888.8|888.2|887|889.6|888.8|888|886.6|4137
1638432260000|2021-12-02 08:04:20|888|886.8|888.2|887.4|888.2|887.4|888|886.8|177
1638432270000|2021-12-02 08:04:30|||||||||119
1638432280000|2021-12-02 08:04:40|888|886.8|887|886|888|886.8|887|886|975
1638432290000|2021-12-02 08:04:50|886.8|886.2|886.8|886|887|886.2|886.8|886|2276
1638432300000|2021-12-02 08:05:00|887|886.2|886|885|887.2|886.6|886|885|28473
1638432310000|2021-12-02 08:05:10|885.8|885.2|884.2|883.2|885.8|885.2|884.2|883.2|80930
1638432320000|2021-12-02 08:05:20|884.4|883.4|885.2|884.2|885.6|884.6|884.2|883.4|6507
1638432330000|2021-12-02 08:05:30|885|884|884.4|883.2|885|884.4|884.4|883.2|57
1638432340000|2021-12-02 08:05:40|884.2|883|883.4|882.2|884.2|883|883.4|882|2557
1638432350000|2021-12-02 08:05:50|883.6|882.4|883.2|882.2|883.8|882.6|883.2|882.2|0
1638432360000|2021-12-02 08:06:00|883|882.4|883.4|882.6|883.4|882.6|883|882.4|2553
1638432370000|2021-12-02 08:06:10|883.2|882.4|883.2|882.4|883.2|882.4|883.2|882.4|1457
1638432380000|2021-12-02 08:06:20|883.4|882.6|884.4|883.4|884.4|883.4|883.4|882.6|3125
1638432390000|2021-12-02 08:06:30|884.2|883.2|883.6|882.6|884.2|883.2|883.2|882|1709
1638432400000|2021-12-02 08:06:40|883.4|882.4|883.4|882.6|883.6|882.6|883.4|882.2|284
1638432410000|2021-12-02 08:06:50|883.6|882.8|883.8|882.8|884|883|883.6|882.8|738
1638432420000|2021-12-02 08:07:00|883.6|883|884.6|883.8|885|883.8|883.4|882.8|3330
1638432430000|2021-12-02 08:07:10|884.4|883.6|884.2|883.6|884.6|883.6|884.2|883.6|131
1638432440000|2021-12-02 08:07:20|884.4|883.8|884.6|883.6|884.6|883.8|884.4|883.6|1052
1638432450000|2021-12-02 08:07:30|884.8|883.8|885.2|884.4|885.2|884.4|884.8|883.8|1549
1638432460000|2021-12-02 08:07:40|885|885|885.2|884.6|885.2|885|884.8|884|4967
1638432470000|2021-12-02 08:07:50|885|884.4|885|884|885|884.4|884.8|884|0
1638432480000|2021-12-02 08:08:00|884.8|883.8|884.6|883.6|884.8|883.8|884.2|883.6|1766
1638432490000|2021-12-02 08:08:10|884.4|883.8|884|883.6|885|884.6|884|883.6|16797
1638432500000|2021-12-02 08:08:20||883.4||883.4||883.4||883.2|1084
1638432510000|2021-12-02 08:08:30|884.6|883.6|884.6|883.8|884.6|884|884.6|883.4|8295
1638432520000|2021-12-02 08:08:40|884.4|883.6|884.2|883.4|884.6|883.8|884.2|883.4|0
1638432530000|2021-12-02 08:08:50|884.4|883.6|884.8|884|885|884.8|884.2|883.4|11889
1638432540000|2021-12-02 08:09:00|884.6|883.8|884.6|884|884.8|884|884.6|883.8|0
1638432550000|2021-12-02 08:09:10|884.8|884.2|884.8|884|884.8|884.4|884.8|884|799
1638432560000|2021-12-02 08:09:20|884.6|884.2|884.8|883.8|884.8|884.2|884.4|883.8|2736
1638432570000|2021-12-02 08:09:30|884.6|884|884.8|884.2|884.8|884.2|884.6|883.8|0
1638432580000|2021-12-02 08:09:40|885|884.4|885.6|885|886|885.2|885|884.2|1204
1638432590000|2021-12-02 08:09:50|885.8|884.8|886|885.2|886|885.2|885.8|884.8|0
1638432600000|2021-12-02 08:10:00|885.8|885|884.4|883.8|885.8|885|884.2|883.8|9081
1638432610000|2021-12-02 08:10:10|884.2|883.6|884.2|883.6|884.2|883.6|884|883.4|959
1638432620000|2021-12-02 08:10:20||883.4||883.4||883.6||883.4|0
1638432630000|2021-12-02 08:10:30||883.6||883.6||883.8||883.6|0
1638432650000|2021-12-02 08:10:50|884|883.4|884|883.4|884|883.4|884|883.4|0
1638432660000|2021-12-02 08:11:00|884.2|883.6|884.2|883.6|884.2|883.8|884|883.4|1463
1638432670000|2021-12-02 08:11:10|884.4|883.8|884.4|883.6|885.4|885|884.2|883.6|9319
1638432680000|2021-12-02 08:11:20|884.2|883.4|884.2|883.6|884.4|883.8|884|883.4|0
1638432690000|2021-12-02 08:11:30|884|884|884.2|883.6|884.2|884|884|883.4|4000
1638432700000|2021-12-02 08:11:40|884.4|883.4|884.6|884.2|884.6|884.2|884.4|883.4|1513
1638432710000|2021-12-02 08:11:50||884||884.2||884.2||883.8|0
1638432720000|2021-12-02 08:12:00|884.8|884.4|885|884.4|885.2|884.6|884.8|884.2|1
1638432730000|2021-12-02 08:12:10|885.2|884.2|885|884.2|885.2|884.6|884.8|884.2|369
1638432740000|2021-12-02 08:12:20|885.2|884.4|885.6|885|885.6|885|885.2|884.4|27
1638432750000|2021-12-02 08:12:30|885.4|884.8|885.6|885.2|886.2|885.8|885.4|884.8|8433
1638432760000|2021-12-02 08:12:40|885.8|885.4|885.8|885.2|885.8|885.6|885.8|885.2|1361
1638432770000|2021-12-02 08:12:50|885.4|885|884.8|884.4|885.6|885|884.6|884.2|11876
1638432780000|2021-12-02 08:13:00|884.6|884.2|884.6|884|884.6|884.2|884.4|884|269
1638432790000|2021-12-02 08:13:10|885|884.2|884.6|884|885|884.8|884.6|884|16510
1638432800000|2021-12-02 08:13:20|884.8|884.2|884.4|884|884.8|884.2|884.4|884|385
1638432810000|2021-12-02 08:13:30|884.6|884.2|884.6|884|885.2|884.6|884.6|884|5100
1638432820000|2021-12-02 08:13:40|884.8||884.8||884.8||884.6||20
1638432830000|2021-12-02 08:13:50|884.6|884.2|884.6|884|885.2|885|884.6|884|31710
1638432840000|2021-12-02 08:14:00|884.8|884.2|885.6|884.8|885.6|885|884.8|884.2|2296
1638432850000|2021-12-02 08:14:10||885||885||885.2||885|0
1638432860000|2021-12-02 08:14:20||885.2||885.4||885.4||885|0
1638432870000|2021-12-02 08:14:30|885.4|885.2|885.6|885.2|885.6|885.2|885.4|884.6|39
1638432880000|2021-12-02 08:14:40|885.4|885|885.8|885.2|886.2|885.6|885.4|884.8|1511
1638432890000|2021-12-02 08:14:50|886|885.4|885.8|885.2|886|885.4|885.8|885|0
1638432900000|2021-12-02 08:15:00|885.6|885|885.4|884.8|885.6|885|885.4|884.6|315
1638432910000|2021-12-02 08:15:10|885.6|885|885.6|885|885.6|885|885.4|884.8|0
1638432920000|2021-12-02 08:15:20|885.8|885.2|886.4|885.8|886.6|886|885.8|885.2|2354
1638432930000|2021-12-02 08:15:30|886.6|886|886.4|886|886.6|886.4|886.4|885.8|1396
1638432940000|2021-12-02 08:15:40|886|885.8|887|886.4|887|886.4|886|885.8|1002
1638432950000|2021-12-02 08:15:50|887.2|886.6|887|886.6|887.2|886.8|887|886.6|0
1638432960000|2021-12-02 08:16:00|887.2|886.8|887.6|887|887.8|887.6|887.2|886.6|9867
1638432970000|2021-12-02 08:16:10|887.8|887.4|887.6|887.2|888|887.6|887.6|887|1824
1638432980000|2021-12-02 08:16:20||887||887||887||887|0
1638432990000|2021-12-02 08:16:30|887.4|887.2|887.8|887.2|888|887.4|887.4|887.2|165
1638433010000|2021-12-02 08:16:50|888|887.4|887.4|887|888|887.8|887.4|887|3196
1638433020000|2021-12-02 08:17:00|887.6|887.2|888.6|887.8|888.6|888|887.6|887.2|6842
1638433030000|2021-12-02 08:17:10|888.4|888|888.6|887.8|888.6|888|888.2|887.8|181
1638433040000|2021-12-02 08:17:20|888.4|888|888.6|888|889|888.4|888.4|887.8|547
1638433050000|2021-12-02 08:17:30|888.4|887.8|888.2|887.8|888.4|887.8|888|887.8|4918
1638433060000|2021-12-02 08:17:40|888.4|888|888|887.4|888.6|888|887.8|887.4|1457
1638433070000|2021-12-02 08:17:50|887.8|887.2|887.6|887.2|887.8|887.2|887.6|887.2|1175
1638433080000|2021-12-02 08:18:00|887.4|887|887.4|887|887.4|887|887.4|886.8|0
1638433090000|2021-12-02 08:18:10|887.2|886.8|887.4|886.8|887.4|887|887.2|886.8|0
1638433100000|2021-12-02 08:18:20|887.6|887|888.2|887.6|888.2|887.6|887.6|887|1427
1638433110000|2021-12-02 08:18:30|888.4|887.4|888.2|887.4|888.4|887.6|888|887.4|0
1638433120000|2021-12-02 08:18:40|887.8|887.6|888.2|887.6|888.4|887.8|887.8|887.6|3156
1638433130000|2021-12-02 08:18:50|888.4|887.8|888.4|887.8|888.4|887.8|888|887.6|4
1638433140000|2021-12-02 08:19:00|888|888|889.2|888.6|889.4|888.8|888|888|114
1638433150000|2021-12-02 08:19:10|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1638433160000|2021-12-02 08:19:20||889||888.8||889||888.8|0
1638433180000|2021-12-02 08:19:40|889.2|889|889.2|888.6|889.2|889.2|889|888.6|8760
1638433190000|2021-12-02 08:19:50|889.4|888.8|889.2|888.6|889.4|888.8|889|888.6|125
1638433200000|2021-12-02 08:20:00|889|888.4|888|887.6|889|888.4|887.8|887.2|4038
1638433210000|2021-12-02 08:20:10|888.2|887.8|888.6|887.8|888.8|888.2|888.2|887.8|627
1638433220000|2021-12-02 08:20:20|888.4|888|888.6|888|888.6|888|888.4|887.8|140
1638433230000|2021-12-02 08:20:30|888.4|888.2|889.2|888.8|889.4|888.8|888.4|888.2|7010
1638433240000|2021-12-02 08:20:40||888.6||888.6||888.8||888.6|0
1638433250000|2021-12-02 08:20:50|889|888.8|889.2|888.8|889.2|889|889|888.6|2302
1638433260000|2021-12-02 08:21:00|889|888.6|888.4|887.8|889|888.6|888.2|887.6|7699
1638433270000|2021-12-02 08:21:10|887.8|887.6|888.4|888|888.4|888.2|887.8|887.6|7984
1638433290000|2021-12-02 08:21:30|888.6|888.2|888.8|888.2|888.8|888.4|888.6|888.2|5
1638433300000|2021-12-02 08:21:40|888.6|888.4|888.8|888.2|889|888.4|888.6|888.2|0
1638433310000|2021-12-02 08:21:50|888.6||888.8||888.8||888.6||0
1638433320000|2021-12-02 08:22:00|889|888.4|888.6|888.2|889.2|888.6|888.6|888.2|9438
1638433330000|2021-12-02 08:22:10|888.8|888.4|888.4|888|889|888.6|888.4|888|3487
1638433340000|2021-12-02 08:22:20|888.2|887.8|888|887.4|888.2|887.8|887.8|887.4|0
1638433350000|2021-12-02 08:22:30|888.2|887.6|888.2|887.8|888.4|887.8|888|887.4|1556
1638433360000|2021-12-02 08:22:40|888.4|888|888|887.6|888.4|888|888|887.6|1954
1638433380000|2021-12-02 08:23:00|888.2||888.2||888.2||888.2||0
1638433390000|2021-12-02 08:23:10|888.4|887.8|888.8|888.4|888.8|888.4|888.4|887.6|661
1638433400000|2021-12-02 08:23:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|173
1638433410000|2021-12-02 08:23:30|889|888.6|889|888.4|889.2|888.6|889|888.4|218
1638433420000|2021-12-02 08:23:40|888.8|888.6|889|888.8|889|888.8|888.8|888.4|882
1638433430000|2021-12-02 08:23:50|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|18
1638433440000|2021-12-02 08:24:00|888.6|888.2|888.2|887.8|888.8|888.2|887.8|887.4|7872
1638433450000|2021-12-02 08:24:10|888|887.6|888.2|887.8|888.2|887.8|888|887.6|0
1638433460000|2021-12-02 08:24:20|888.4|888|888.4|888|888.4|888.2|888.4|888|6421
1638433470000|2021-12-02 08:24:30|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888|1036
1638433500000|2021-12-02 08:25:00|888.8|888.4|889.6|889.2|890|889.4|888.8|888.4|12051
1638433510000|2021-12-02 08:25:10|889.4|889|889.4|888.8|889.4|889|889.2|888.8|1857
1638433520000|2021-12-02 08:25:20|889.6|889|889.2|888.8|889.6|889.4|889.2|888.8|5511
1638433530000|2021-12-02 08:25:30|889|888.6|889.4|888.8|889.6|889.2|888.8|888.2|3204
1638433540000|2021-12-02 08:25:40|889.6|889|889.4|888.8|889.6|889|889|888.6|235
1638433550000|2021-12-02 08:25:50|889.2||889.2||889.4||889||0
1638433560000|2021-12-02 08:26:00|889.4|889|888.8|888.4|889.4|889|888.8|888.4|130
1638433570000|2021-12-02 08:26:10|888.6|888.2|888.8|888.2|888.8|888.2|888.6|888.2|0
1638433580000|2021-12-02 08:26:20|888.6|888|888.6|888|888.8|888|888.6|888|0
1638433590000|2021-12-02 08:26:30||888.2||888.2||888.2||888|0
1638433600000|2021-12-02 08:26:40|888.8|888|888.8|888.4|889.4|889|888.8|888|14461
1638433610000|2021-12-02 08:26:50|888.6|888.2|888.8|888.2|888.8|888.2|888.6|888|347
1638433620000|2021-12-02 08:27:00|888.6||888.6||888.6||888.6||0
1638433630000|2021-12-02 08:27:10|888.8|888|888.6|888|888.8|888.4|888.6|888|6200
1638433640000|2021-12-02 08:27:20|888.8|888.2|888.6|888|888.8|888.2|888.6|888|0
1638433650000|2021-12-02 08:27:30|888.8|888.2|889.6|889|889.8|889.2|888.8|888.2|2526
1638433660000|2021-12-02 08:27:40|889.4|889.2|889.4|889|889.8|889.4|889.2|889|5902
1638433670000|2021-12-02 08:27:50|889.2|888.8|888.8|888.4|889.4|888.8|888.8|888.2|2831
1638433680000|2021-12-02 08:28:00|889|888.6|889|888.4|889.2|888.8|889|888.4|3051
1638433690000|2021-12-02 08:28:10|889.2|888.6|889.4|888.8|889.4|888.8|889.2|888.6|3
1638433700000|2021-12-02 08:28:20|889.2|889|890|889.6|890|889.6|889.2|889|0
1638433710000|2021-12-02 08:28:30||889.8||889.6||889.8||889.6|1930
1638433720000|2021-12-02 08:28:40|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889|4473
1638433730000|2021-12-02 08:28:50|889.4|889|889.6|889|889.6|889|889.4|888.8|80
1638433740000|2021-12-02 08:29:00|889.8|889.2|890|889.4|890|889.4|889.8|889|3645
1638433750000|2021-12-02 08:29:10|889.8|889.2|889.8|889.2|889.8|889.2|889.6|889.2|1755
1638433760000|2021-12-02 08:29:20|889.6|889.4|889.8|889.2|890|889.4|889.6|889.2|128
1638433770000|2021-12-02 08:29:30|890|889.4|889.8|889.2|890|889.4|889.6|889.2|0
1638433780000|2021-12-02 08:29:40|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|0
1638433790000|2021-12-02 08:29:50|889.4|889|889.2|888.8|889.6|889.2|889.2|888.8|7754
1638433800000|2021-12-02 08:30:00|889|888.6|888.6|888|889|888.6|888.6|888|0
1638433810000|2021-12-02 08:30:10|888.8|888.2|888.6|888.2|888.8|888.2|888.6|888|100
1638433820000|2021-12-02 08:30:20|888.4|888|888.4|887.8|888.4|888|888|887.4|8242
1638433830000|2021-12-02 08:30:30|888.2|887.6|888.2|887.8|888.4|887.8|888.2|887.6|0
1638433840000|2021-12-02 08:30:40|888|888|888|887.4|888.2|888|887.8|887.4|10213
1638433850000|2021-12-02 08:30:50|888.2|887.6|888.2|887.6|888.2|888|888.2|887.4|1477
1638433860000|2021-12-02 08:31:00|888|887.4|887.8|887.4|888|887.6|887.8|887.4|595
1638433870000|2021-12-02 08:31:10|888|887.6|887.8|887.4|888|887.6|887.8|887.4|147
1638433880000|2021-12-02 08:31:20|888|887.6|887.6|887.2|888|887.6|887.4|887.2|27823
1638433890000|2021-12-02 08:31:30|887.4|887|887.4|887.2|887.4|887.2|887.4|887|3977
1638433900000|2021-12-02 08:31:40|887.2|887|886.8|886.4|887.2|887|886.8|886.4|1548
1638433910000|2021-12-02 08:31:50||886.2||886.4||886.4||886.2|0
1638433920000|2021-12-02 08:32:00|886.6|886.2|886|885.4|886.6|886.2|886|885.4|1828
1638433930000|2021-12-02 08:32:10|886.2|885.6|886.2|885.6|886.2|886|886|885.6|2096
1638433950000|2021-12-02 08:32:30||885.8||885.8||885.8||885.8|0
1638433960000|2021-12-02 08:32:40|886|885.6|886|885.6|886.2|885.8|886|885.6|50
1638433970000|2021-12-02 08:32:50|885.8|885.8|886.2|885.8|886.2|885.8|885.8|885.6|2404
1638433980000|2021-12-02 08:33:00||885.6||885.6||885.8||885.6|0
1638433990000|2021-12-02 08:33:10||885.8||885.8||885.8||885.8|5000
1638434000000|2021-12-02 08:33:20|886|885.6|885.8|885.4|886|885.6|885.8|885.4|1300
1638434010000|2021-12-02 08:33:30|885.6|885.2|885.4|885|885.6|885.2|885.4|885|1165
1638434020000|2021-12-02 08:33:40|885.2|884.8|885|884.6|885.2|885|884.8|884.4|72697
1638434030000|2021-12-02 08:33:50|884.8|884.4|884.8|884.4|885|884.6|884.6|884.4|2469
1638434040000|2021-12-02 08:34:00|885|884.6|885|884.6|885|884.6|885|884.6|5758
1638434050000|2021-12-02 08:34:10|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|4760
1638434060000|2021-12-02 08:34:20|885|884.6|885.2|884.8|885.2|884.8|885|884.4|1498
1638434070000|2021-12-02 08:34:30|885.4|884.6|885.4|884.8|885.4|885.2|885|884.6|12395
1638434090000|2021-12-02 08:34:50|885.6|885|885.8|885.4|885.8|885.4|885.6|885|2351
1638434100000|2021-12-02 08:35:00|886|885.6|886.8|886.2|886.8|886.2|886|885.6|2013
1638434110000|2021-12-02 08:35:10|887|886.4|887|886.4|887.2|887|886.8|886.2|14313
1638434120000|2021-12-02 08:35:20|886.8|886.6|887|886.6|887|886.6|886.8|886.4|1556
1638434130000|2021-12-02 08:35:30|886.8|886.4|887|886.4|887|886.4|886.8|886.4|4297
1638434140000|2021-12-02 08:35:40|886.8|886.2|886.6|886|887|886.2|886.6|886|2783
1638434150000|2021-12-02 08:35:50|886.4|886.2|887|886.4|887|886.8|886.4|886|16640
1638434160000|2021-12-02 08:36:00|887.2|886.6|887.6|887|887.6|887.2|887|886.6|1318
1638434170000|2021-12-02 08:36:10|887.4|886.8|887.2|886.8|887.4|887|887.2|886.6|11176
1638434180000|2021-12-02 08:36:20|887|886.6|887|886.6|887|886.6|886.8|886.4|128
1638434190000|2021-12-02 08:36:30|887.2|886.8|887.8|887.4|888|887.6|887.2|886.8|19532
1638434200000|2021-12-02 08:36:40|888|887.6|888.2|887.8|888.2|887.8|888|887.6|178
1638434210000|2021-12-02 08:36:50|888.4|888|888|887.6|888.6|888.2|888|887.6|1924
1638434220000|2021-12-02 08:37:00|888.2||888.2||888.2||888.2||0
1638434230000|2021-12-02 08:37:10|888.4|887.8|888.8|888.2|888.8|888.4|888.4|887.8|0
1638434240000|2021-12-02 08:37:20||888.4||888.2||888.4||888.2|0
1638434250000|2021-12-02 08:37:30|888.6||888.8||888.8||888.6||0
1638434260000|2021-12-02 08:37:40|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|0
1638434270000|2021-12-02 08:37:50|888.4|888|887.6|887.2|888.4|888|887.6|887.2|2558
1638434280000|2021-12-02 08:38:00|887.4|887|887.2|886.6|887.4|887.2|887.2|886.6|4663
1638434290000|2021-12-02 08:38:10|887||887||887||887||0
1638434300000|2021-12-02 08:38:20|887.2|886.8|887|886.6|887.2|887|887|886.6|4130
1638434320000|2021-12-02 08:38:40|886.8|886.8|886.6|886.2|886.8|886.8|886.6|886.2|5685
1638434330000|2021-12-02 08:38:50|886.8|886.4|887.4|887|887.4|887|886.8|886.2|5142
1638434340000|2021-12-02 08:39:00|887.2|886.8|887.2|886.6|887.4|886.8|887.2|886.6|193
1638434350000|2021-12-02 08:39:10|887|886.4|887|886.4|887|886.6|886.8|886.2|0
1638434360000|2021-12-02 08:39:20|886.8|886.6|887.2|886.6|887.4|886.8|886.8|886.4|34
1638434380000|2021-12-02 08:39:40|887|886.8|887.6|887|888|887.4|887|886.8|2667
1638434390000|2021-12-02 08:39:50|887.8|887.2|887.4|886.8|888|887.4|887.4|886.8|0
1638434400000|2021-12-02 08:40:00|887.6|887|887.4|887|887.6|887|887.4|886.8|0
1638434410000|2021-12-02 08:40:10|887.6|887.2|888.2|887.6|888.2|887.6|887.6|887.2|118
1638434420000|2021-12-02 08:40:20|888|887.8|888.2|887.6|888.4|887.8|888|887.6|0
1638434430000|2021-12-02 08:40:30|888|887.8|888.4|887.8|888.4|887.8|888|887.6|0
1638434440000|2021-12-02 08:40:40|888.2|887.6|888.6|888.2|888.6|888.2|888|887.6|821
1638434450000|2021-12-02 08:40:50|888.4|888|888.6|888.2|888.6|888.2|888.4|888|0
1638434460000|2021-12-02 08:41:00||888||888.2||888.4||888|4852
1638434470000|2021-12-02 08:41:10||888.4||888.2||888.4||888.2|0
1638434490000|2021-12-02 08:41:30|888.8|888.4|888.8|888.4|889|888.6|888.8|888.4|397
1638434500000|2021-12-02 08:41:40||888.2||888.2||888.2||888.2|0
1638434510000|2021-12-02 08:41:50|888.6|888.4|888.4|888|888.6|888.4|888.4|888|4818
1638434520000|2021-12-02 08:42:00|888.2|887.8|888|887.4|888.2|887.8|888|887.4|1705
1638434530000|2021-12-02 08:42:10||887.6||887.6||887.6||887.6|0
1638434540000|2021-12-02 08:42:20|887.8|887.4|887.6|887.4|887.8|887.4|887.4|887|4902
1638434550000|2021-12-02 08:42:30|887.8|887.6|888|887.8|888|887.8|887.8|887.6|2442
1638434560000|2021-12-02 08:42:40|888.2|888|888.6|888.2|888.6|888.2|888.2|887.8|3806
1638434570000|2021-12-02 08:42:50|888.8|888|889.2|888.8|889.4|888.8|888.6|888|1808
1638434580000|2021-12-02 08:43:00|889.4|889|889.6|889|889.6|889.2|889.4|889|204
1638434590000|2021-12-02 08:43:10|889.4|888.8|889.2|888.8|889.6|888.8|889|888.6|2488
1638434620000|2021-12-02 08:43:40|889.4|889|889.8|889.4|889.8|889.4|889.4|889|1514
1638434630000|2021-12-02 08:43:50|889.6|889.2|889.4|889|889.8|889.2|889.4|889|5123
1638434640000|2021-12-02 08:44:00|889.6||889.4||889.6||889.4||0
1638434650000|2021-12-02 08:44:10|889.6|889.2|889.8|889.2|889.8|889.2|889.4|889.2|0
1638434660000|2021-12-02 08:44:20|889.6|889|889.4|889|889.6|889|889.4|889|169
1638434670000|2021-12-02 08:44:30|889.6||889.4||889.6||889.4||0
1638434690000|2021-12-02 08:44:50|889.6|889.2|889.6|889.2|889.8|889.2|889.6|889.2|114
1638434700000|2021-12-02 08:45:00|889.8|889.4|889.8|889.2|889.8|889.6|889.8|889.2|2673
1638434710000|2021-12-02 08:45:10||889.4||889.4||889.4||889.2|0
1638434720000|2021-12-02 08:45:20|890|889.6|890|889.6|890|889.8|890|889.6|303
1638434730000|2021-12-02 08:45:30|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|1809
1638434740000|2021-12-02 08:45:40|889.6|889.2|889.2|888.8|889.8|889.2|889.2|888.8|3893
1638434750000|2021-12-02 08:45:50|889.4|889|889.4|889|889.6|889.2|889.2|889|133
1638434760000|2021-12-02 08:46:00|889.6|889.2|889.8|889.4|890|889.4|889.6|889.2|21
1638434770000|2021-12-02 08:46:10|889.6|889.2|889.6|889|889.6|889.2|889.6|889|1173
1638434780000|2021-12-02 08:46:20|889.4|889.2|889.8|889.4|889.8|889.4|889.4|889|0
1638434800000|2021-12-02 08:46:40|889.6|889.2|889.4|889|889.8|889.2|889.4|889|5067
1638434820000|2021-12-02 08:47:00|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|1877
1638434830000|2021-12-02 08:47:10|890|889.6|889.8|889.4|890|889.8|889.8|889.4|2686
1638434840000|2021-12-02 08:47:20|889.6|889.2|890|889.6|890|889.6|889.6|889.2|1965
1638434850000|2021-12-02 08:47:30|889.8|889.4|889.8|889.2|889.8|889.4|889.8|889.2|1556
1638434860000|2021-12-02 08:47:40|889.6||889.6||889.6||889.6||707
1638434870000|2021-12-02 08:47:50|889.8|889|889|888.6|889.8|889.2|888.8|888.4|10271
1638434880000|2021-12-02 08:48:00|889.2|888.4|888.8|888.4|889.2|888.6|888.6|888.2|4677
1638434890000|2021-12-02 08:48:10|889|888.6|889|888.6|889|888.6|888.8|888.4|201
1638434900000|2021-12-02 08:48:20|889.2|888.8|889.4|889|889.4|889|889.2|888.8|1776
1638434910000|2021-12-02 08:48:30|889.2|888.8|889.4|889|889.4|889|889.2|888.8|1200
1638434930000|2021-12-02 08:48:50|889.6|889.2|890|889.4|890|889.6|889.6|889.2|1985
1638434940000|2021-12-02 08:49:00|889.8|889.6|890|889.4|890|889.6|889.8|889.4|0
1638434950000|2021-12-02 08:49:10||889.6||889.6||889.6||889.6|0
1638434960000|2021-12-02 08:49:20|889.8|889.4|890|889.4|890|889.6|889.6|889.2|12089
1638434970000|2021-12-02 08:49:30|889.8|889.2|889.6|889.2|889.8|889.2|889.6|889.2|1303
1638434980000|2021-12-02 08:49:40|889.2|889|889.6|889.2|889.8|889.4|889.2|889|8394
1638434990000|2021-12-02 08:49:50|889.4|889|889.6|889.2|889.8|889.4|889.4|889|4642
1638435000000|2021-12-02 08:50:00|889.8|889.6|889.8|889.4|890|889.6|889.6|889.2|3635
1638435010000|2021-12-02 08:50:10||889.6||889.4||889.6||889.4|4684
1638435020000|2021-12-02 08:50:20|890|889.6|890|889.8|890|889.8|889.8|889.6|6681
1638435030000|2021-12-02 08:50:30|889.8|889.6|890|889.6|890|889.6|889.8|889.4|1997
1638435040000|2021-12-02 08:50:40|890.2|889.8|890.2|889.6|890.4|890|890.2|889.6|13092
1638435050000|2021-12-02 08:50:50|890|889.8|890|889.8|890|889.8|890|889.6|2189
1638435060000|2021-12-02 08:51:00|889.8|889.6|889.8|889.4|889.8|889.6|889.6|889.4|3978
1638435070000|2021-12-02 08:51:10|889.6|889.2|889.2|888.8|889.6|889.2|889.2|888.6|6774
1638435090000|2021-12-02 08:51:30|889|888.6|888.8|888.4|889.2|888.6|888.6|888.4|5989
1638435100000|2021-12-02 08:51:40|889|888.6|889.6|889.2|889.6|889.2|889|888.6|5200
1638435120000|2021-12-02 08:52:00|889.8|889.4|890.2|889.6|890.2|889.6|889.8|889.4|1524
1638435130000|2021-12-02 08:52:10|890.4|889.8|890.6|890|890.6|890.2|890.4|889.8|0
1638435140000|2021-12-02 08:52:20|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890|0
1638435150000|2021-12-02 08:52:30||890||890||890.2||890|0
1638435160000|2021-12-02 08:52:40|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890|137
1638435170000|2021-12-02 08:52:50|890.4|890|890.6|890.4|890.6|890.4|890.4|890|0
1638435180000|2021-12-02 08:53:00|890.4|890.2|890.2|889.8|890.6|890.2|890.2|889.8|6487
1638435190000|2021-12-02 08:53:10|890.4|890|890.4|890|890.6|890.2|890.4|889.8|1681
1638435200000|2021-12-02 08:53:20|890.2|890.2|890.2|889.6|890.2|890.2|890.2|889.6|5346
1638435210000|2021-12-02 08:53:30||889.8||889.8||890||889.6|0
1638435220000|2021-12-02 08:53:40|890.4|889.6|890.4|890|890.4|890.2|890.4|889.6|1745
1638435240000|2021-12-02 08:54:00||889.8||889.8||889.8||889.8|0
1638435250000|2021-12-02 08:54:10|890.2|889.6|890.2|889.8|890.4|890|890.2|889.6|0
1638435280000|2021-12-02 08:54:40|890.4|890|890.8|890.4|890.8|890.4|890.4|890|2491
1638435290000|2021-12-02 08:54:50|890.6|890.2|890.6|890|890.6|890.2|890.6|890|231
1638435300000|2021-12-02 08:55:00|890.4|890.2|889.8|889.6|890.4|890.2|889.8|889.4|1131
1638435320000|2021-12-02 08:55:20|890|889.4|889.2|888.8|890|889.4|889.2|888.8|2051
1638435330000|2021-12-02 08:55:30||888.6||888.8||888.8||888.6|0
1638435340000|2021-12-02 08:55:40|889|888.6|888.8|888.4|889|888.6|888.6|888.2|6351
1638435350000|2021-12-02 08:55:50||888.2||888.4||888.4||888.2|0
1638435360000|2021-12-02 08:56:00|889|888.6|889.6|889.2|889.6|889.2|889|888.6|3726
1638435380000|2021-12-02 08:56:20|889.8|889.4|890|889.4|890|889.6|889.8|889.4|1908
1638435390000|2021-12-02 08:56:30|889.8|889.2|890|889.4|890|889.4|889.8|889.2|0
1638435400000|2021-12-02 08:56:40|889.8|889.6|890|889.6|890|889.6|889.8|889.6|0
1638435430000|2021-12-02 08:57:10|889.8|889.4|890.6|890.2|890.6|890.2|889.6|889.4|4389
1638435450000|2021-12-02 08:57:30|890.8|890.4|890.8|890.6|890.8|890.6|890.8|890.4|985
1638435460000|2021-12-02 08:57:40|890.6|890.4|891.2|890.6|891.2|890.8|890.6|890.2|1484
1638435470000|2021-12-02 08:57:50|891|890.8|891|890.4|891.2|890.8|890.6|890.4|14912
1638435480000|2021-12-02 08:58:00|890.8|890.2|890.8|890.2|890.8|890.4|890.8|890.2|560
1638435490000|2021-12-02 08:58:10|890.6|890|890.4|890|890.6|890|890.4|890|777
1638435500000|2021-12-02 08:58:20|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|818
1638435550000|2021-12-02 08:59:10|890.4|890|890.4|890|890.4|890|890.2|890|161
1638435560000|2021-12-02 08:59:20|890.2|889.8|889.8|889.4|890.2|889.8|889.8|889.4|6190
1638435570000|2021-12-02 08:59:30|890.2|889.6|890.2|889.8|890.2|889.8|890.2|889.4|140
1638435580000|2021-12-02 08:59:40|890.4|890|890.6|890|890.6|890.2|890.4|889.8|6751
1638435590000|2021-12-02 08:59:50|890.4||890.4||890.4||890.4||0
1638435600000|2021-12-02 09:00:00|890.2|889.8|889.8|889.2|890.2|889.8|889.6|889.2|848
1638435610000|2021-12-02 09:00:10|890|889.4|889.6|889.2|890|889.4|889.4|889|0
1638435620000|2021-12-02 09:00:20|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.4|163
1638435630000|2021-12-02 09:00:30|890|889.6|890.2|889.8|890.2|890|890|889.6|3041
1638435640000|2021-12-02 09:00:40|890|889.6|890|889.6|890|889.6|890|889.6|0
1638435660000|2021-12-02 09:01:00||889.8||889.6||889.8||889.6|1500
1638435670000|2021-12-02 09:01:10|889.8|889.2|889.8|889.4|890|889.8|889.4|889.2|13124
1638435680000|2021-12-02 09:01:20|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889|4092
1638435690000|2021-12-02 09:01:30|889.8|889.4|890|889.6|890|889.8|889.8|889.2|2519
1638435700000|2021-12-02 09:01:40|890.2|889.8|890.6|890.2|890.6|890.2|890.2|889.8|6663
1638435710000|2021-12-02 09:01:50|890.4|890|890.6|890|890.6|890.2|890.2|889.8|420
1638435720000|2021-12-02 09:02:00|890.4|889.8|890.4|890|890.6|890|890.2|889.8|133
1638435730000|2021-12-02 09:02:10|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890|0
1638435740000|2021-12-02 09:02:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.2|984
1638435750000|2021-12-02 09:02:30|891|890.6|890.6|890.2|891|890.6|890.6|890.2|1172
1638435760000|2021-12-02 09:02:40|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1638435800000|2021-12-02 09:03:20|890.8|890.4|891|890.4|891|890.6|890.8|890.2|381
1638435810000|2021-12-02 09:03:30|891.2|890.6|891.8|891.2|891.8|891.2|891.2|890.4|0
1638435820000|2021-12-02 09:03:40|891.6|891|891.4|891|891.6|891|891.2|890.8|2169
1638435840000|2021-12-02 09:04:00|891.6|891.2|891.6|891|891.6|891.2|891.6|891|286
1638435850000|2021-12-02 09:04:10|891.4||891.4||891.4||891.4||0
1638435860000|2021-12-02 09:04:20|891.2|890.8|891|890.6|891.2|890.8|891|890.6|2843
1638435870000|2021-12-02 09:04:30|891.2|890.8|891.6|891.2|891.6|891.4|891|890.8|9391
1638435880000|2021-12-02 09:04:40|891.4|891|891.4|891|891.4|891|891.4|890.8|0
1638435900000|2021-12-02 09:05:00|891.2|890.8|891.2|890.8|891.4|890.8|891|890.6|6619
1638435910000|2021-12-02 09:05:10|891.4|891|891.8|891.2|891.8|891.6|891.4|891|4208
1638435920000|2021-12-02 09:05:20|891.6|891.4|891.6|891|891.6|891.4|891.6|891|1216
1638435930000|2021-12-02 09:05:30|891.4|891.2|891.4|891|891.4|891.2|891.4|890.8|600
1638435940000|2021-12-02 09:05:40||890.8||891||891||890.8|0
1638435950000|2021-12-02 09:05:50||890.8||891||891||890.8|0
1638435960000|2021-12-02 09:06:00|891.6|890.8|891.4|891.2|891.6|891.4|891.4|890.8|1611
1638435970000|2021-12-02 09:06:10|891.2|891|891|890.6|891.2|891|891|890.6|1332
1638435980000|2021-12-02 09:06:20|891.2|890.8|891.4|891|891.4|891|891.2|890.6|1981
1638435990000|2021-12-02 09:06:30|891.2|890.8|891.2|890.8|891.2|891|891.2|890.8|0
1638436000000|2021-12-02 09:06:40|891.4|891|891.4|891|891.4|891|891.4|890.8|0
1638436020000|2021-12-02 09:07:00|891.2||891.2||891.2||891.2||0
1638436030000|2021-12-02 09:07:10|891.4|891.2|891.2|890.8|891.4|891.2|891.2|890.8|2749
1638436040000|2021-12-02 09:07:20|891|890.6|891|890.6|891|890.8|891|890.6|0
1638436050000|2021-12-02 09:07:30|891.2|890.8|891.6|891.2|891.6|891.2|891.2|890.8|1683
1638436060000|2021-12-02 09:07:40|891.4|891|891.4|891|891.4|891|891.4|891|0
1638436070000|2021-12-02 09:07:50||891.2||891||891.2||891|1663
1638436080000|2021-12-02 09:08:00|891.2|891.2|890.8|890.4|891.2|891.2|890.8|890.4|10890
1638436090000|2021-12-02 09:08:10|891|890.6|891.2|891|891.4|891|891|890.6|2538
1638436100000|2021-12-02 09:08:20|891.4|891.2|891.4|891.2|891.6|891.2|891.4|891.2|0
1638436110000|2021-12-02 09:08:30|891.6||891.6||891.6||891.6||0
1638436120000|2021-12-02 09:08:40|891.8|891.4|891.8|891.4|891.8|891.6|891.6|891.4|3679
1638436130000|2021-12-02 09:08:50||891.6||891.4||891.6||891.4|19572
1638436140000|2021-12-02 09:09:00||891.6||891.6||891.6||891.4|16218
1638436150000|2021-12-02 09:09:10||891.4||891.4||891.4||891.4|1
1638436160000|2021-12-02 09:09:20|892|891.6|892|891.6|892|891.8|892|891.6|2625
1638436170000|2021-12-02 09:09:30|891.8||891.8||892||891.8||1956
1638436180000|2021-12-02 09:09:40|892|891.8|892.8|892.2|892.8|892.4|892|891.8|6346
1638436190000|2021-12-02 09:09:50|893|892.4|892.8|892.2|893|892.4|892.8|892.2|767
1638436200000|2021-12-02 09:10:00|892.6|892|892.8|892.4|892.8|892.4|892.6|892|0
1638436210000|2021-12-02 09:10:10|892.6|892.2|893.6|892.8|893.6|893|892.6|892.2|2635
1638436220000|2021-12-02 09:10:20|893.4|892.6|893|892.2|893.4|892.8|892.8|892.2|1283
1638436230000|2021-12-02 09:10:30|893.2|892.4|893.4|893|893.4|893|893|892.2|121
1638436240000|2021-12-02 09:10:40|893.2|892.8|892.8|892.2|893.2|892.8|892.8|892.2|329
1638436260000|2021-12-02 09:11:00|893|892.4|893|892.4|893|892.4|893|892.4|313
1638436270000|2021-12-02 09:11:10|892.8|892.2|892.8|892.2|892.8|892.2|892.8|892.2|0
1638436280000|2021-12-02 09:11:20|892.6|892|893.2|892.4|893.4|892.6|892.6|892|650
1638436290000|2021-12-02 09:11:30|893.4|892.6|893|892.4|893.4|892.6|892.8|892|100
1638436300000|2021-12-02 09:11:40|892.8|892.2|893|892.4|893|892.4|892.8|892.2|413
1638436310000|2021-12-02 09:11:50|893.2|892.6|893|892.6|893.2|892.8|893|892.6|0
1638436320000|2021-12-02 09:12:00|893.4|892.8|893.6|893|893.8|893.2|893.4|892.8|1360
1638436330000|2021-12-02 09:12:10|893.8|893.2|893.8|893.2|893.8|893.2|893.8|893.2|0
1638436340000|2021-12-02 09:12:20|893.6|893|894|893.2|894.2|893.4|893.6|893|0
1638436350000|2021-12-02 09:12:30|894.2|893.6|894.2|893.6|894.2|893.6|894|893.4|491
1638436360000|2021-12-02 09:12:40|||||||||68
1638436370000|2021-12-02 09:12:50|894.4|893.4|894.6|893.8|894.6|893.8|894.4|893.4|139
1638436380000|2021-12-02 09:13:00|894.4|893.6|894.4|893.8|894.4|893.8|894.4|893.6|1
1638436400000|2021-12-02 09:13:20|894|893.4|894.2|893.6|894.4|893.6|894|893.4|547
1638436410000|2021-12-02 09:13:30|894.4|893.4|894.6|893.8|894.6|893.8|894.2|893.4|285
1638436420000|2021-12-02 09:13:40|894.4|893.6|894.4|893.6|894.6|893.6|894.4|893.6|0
1638436430000|2021-12-02 09:13:50|894.6|893.8|894.2|893.6|894.6|893.8|894.2|893.6|0
1638436440000|2021-12-02 09:14:00|894.4|893.4|894.4|893.6|894.4|893.6|894.4|893.4|0
1638436450000|2021-12-02 09:14:10|894.2|893.4|894.4|893.8|894.4|893.8|894.2|893.4|150
1638436460000|2021-12-02 09:14:20|894.2|893.6|894.4|893.6|894.4|893.8|894.2|893.4|0
1638436470000|2021-12-02 09:14:30|894.2|893.4|894.4|893.8|894.4|893.8|894|893.4|0
1638436480000|2021-12-02 09:14:40|894.2|894|894.6|894|894.6|894|894.2|893.8|831
1638436490000|2021-12-02 09:14:50|894.2|893.4|894.4|893.6|894.4|893.6|894.2|893.4|30
1638436500000|2021-12-02 09:15:00|894.2|893.8|894.6|894|894.6|894|894.2|893.6|112
1638436510000|2021-12-02 09:15:10|894.4|893.8|894.6|893.8|894.6|893.8|894.2|893.6|487
1638436520000|2021-12-02 09:15:20|894.4|893.6|894.4|893.8|894.6|893.8|894.4|893.6|0
1638436530000|2021-12-02 09:15:30|894.2|893.6|894.4|893.8|894.4|893.8|894.2|893.6|0
1638436540000|2021-12-02 09:15:40|894.2|894|894.4|894|894.4|894|894.2|894|0
1638436550000|2021-12-02 09:15:50|894.2|893.6|894.4|893.8|894.4|893.8|894.2|893.6|0
1638436560000|2021-12-02 09:16:00|894.2|893.6|894.2|893.6|894.2|893.8|894.2|893.6|762
1638436580000|2021-12-02 09:16:20|894.4|893.8|894.4|894|894.4|894|894.2|893.8|412
1638436590000|2021-12-02 09:16:30|894.2|893.8|894.4|894|894.4|894|894.2|893.6|0
1638436600000|2021-12-02 09:16:40||893.8||893.8||893.8||893.8|0
1638436610000|2021-12-02 09:16:50|894.6|894|895|894.4|895|894.4|894.6|894|126
1638436620000|2021-12-02 09:17:00|894.8|894|894.6|893.8|894.8|894|894.6|893.8|782
1638436630000|2021-12-02 09:17:10|894.8|894|894.8|894.2|894.8|894.2|894.6|894|0
1638436640000|2021-12-02 09:17:20|894.6|894.6|894.8|894.2|895|894.6|894.6|894.2|3
1638436650000|2021-12-02 09:17:30|895|894.4|895|894.6|895.2|894.8|894.8|894.4|12
1638436660000|2021-12-02 09:17:40|894.8|894.4|894.8|894.2|894.8|894.4|894.8|894.2|0
1638436670000|2021-12-02 09:17:50|895|894.4|895.2|894.8|895.2|894.8|895|894.4|1237
1638436690000|2021-12-02 09:18:10|895|894.4|895.6|895|895.6|895|895|894.4|1661
1638436700000|2021-12-02 09:18:20|895.8|895.2|895.8|895.2|895.8|895.2|895.8|895.2|0
1638436710000|2021-12-02 09:18:30||895||895||895||895|179
1638436720000|2021-12-02 09:18:40|896|895.2|896|895.4|896|895.4|896|895.2|0
1638436730000|2021-12-02 09:18:50|895.8|895.2|895.6|895.2|895.8|895.2|895.6|895.2|138
1638436740000|2021-12-02 09:19:00|896.2|895.6|896|895.4|896.2|895.6|896|895.4|171
1638436750000|2021-12-02 09:19:10|896.2|895.6|896.2|895.6|896.2|895.6|896|895.2|0
1638436760000|2021-12-02 09:19:20|896|895.4|895.4|895|896|895.4|895.4|895|2295
1638436790000|2021-12-02 09:19:50|895.6|894.8|895.4|894.8|895.6|894.8|895.4|894.8|0
1638436800000|2021-12-02 09:20:00|895.6|895.2|895.6|895|895.8|895.2|895.6|895|208
1638436810000|2021-12-02 09:20:10|895.4|894.8|895.4|894.8|895.6|895|895.2|894.6|504
1638436820000|2021-12-02 09:20:20|||||||||342
1638436830000|2021-12-02 09:20:30|895.2|894.6|894.8|894.2|895.2|894.6|894.2|893.8|1738
1638436840000|2021-12-02 09:20:40|894.6|893.8|894.6|894|894.8|894.2|894.6|893.8|0
1638436850000|2021-12-02 09:20:50|894.8|894.2|894.6|894|894.8|894.2|894.6|894|0
1638436860000|2021-12-02 09:21:00|894.8|894.2|894.8|894.2|894.8|894.2|894.8|894|137
1638436870000|2021-12-02 09:21:10|895|894.4|895|894.4|895|894.4|895|894.4|0
1638436880000|2021-12-02 09:21:20|894.6|894|894.6|894|894.6|894|894.6|894|837
1638436890000|2021-12-02 09:21:30|894.8|894.2|894.4|893.8|894.8|894.2|894.4|893.8|0
1638436900000|2021-12-02 09:21:40|894.6|894|894.8|894.2|894.8|894.4|894.6|894|0
1638436910000|2021-12-02 09:21:50|894.6|894|894.6|894|894.6|894|894.6|894|0
1638436920000|2021-12-02 09:22:00|894.8|894.2|894.6|894|894.8|894.2|894.6|894|0
1638436930000|2021-12-02 09:22:10|894.8|894.2|894.8|894.2|894.8|894.2|894.6|894|0
1638436940000|2021-12-02 09:22:20|894.6|894|894.6|894|894.8|894.2|894.6|894|0
1638436950000|2021-12-02 09:22:30|894.8|894.2|895.2|894.6|895.2|894.6|894.8|894.2|207
1638436970000|2021-12-02 09:22:50|894.8|894.2|895.2|894.6|895.2|894.6|894.6|894|1940
1638437000000|2021-12-02 09:23:20|894.8|894|894.8|894.2|894.8|894.2|894.8|894|0
1638437010000|2021-12-02 09:23:30|894.6|894|894.4|893.8|894.6|894|894.4|893.8|491
1638437020000|2021-12-02 09:23:40|894.6|894|894.8|894.2|895|894.6|894.4|893.8|1700
1638437030000|2021-12-02 09:23:50|895|894.4|895|894.4|895|894.4|895|894.4|0
1638437040000|2021-12-02 09:24:00|894.8|894.2|894.6|894|895.2|894.6|894.6|894|487
1638437070000|2021-12-02 09:24:30|894.8|894.2|895|894.4|895.2|894.6|894.8|894.2|226
1638437080000|2021-12-02 09:24:40|895.2|894.6|895|894.4|895.2|894.6|894.8|894.4|0
1638437100000|2021-12-02 09:25:00|894.8|894.4|894.8|894.4|894.8|894.6|894.6|894.4|529
1638437110000|2021-12-02 09:25:10|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|4558
1638437120000|2021-12-02 09:25:20|894.8|894.6|895|894.6|895|894.6|894.6|894.4|585
1638437140000|2021-12-02 09:25:40|894.8|894.4|894.8|894.4|895|894.4|894.6|894.2|1410
1638437150000|2021-12-02 09:25:50|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|1536
1638437160000|2021-12-02 09:26:00|894.4|894|894|893.6|894.4|894|894|893.6|2568
1638437170000|2021-12-02 09:26:10|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|1824
1638437180000|2021-12-02 09:26:20|893.4|893|893.4|893|893.4|893|893.2|893|6
1638437190000|2021-12-02 09:26:30|893.2|893.2|893.2|892.8|893.2|893.2|893|892.6|27315
1638437220000|2021-12-02 09:27:00|893.4|893|893.6|893.2|893.6|893.4|893.4|893|7092
1638437230000|2021-12-02 09:27:10|893.4||893.4||893.4||893.4||0
1638437240000|2021-12-02 09:27:20|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.4|2012
1638437250000|2021-12-02 09:27:30|893.8|893.6|894|893.6|894|893.6|893.8|893.4|3825
1638437260000|2021-12-02 09:27:40|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.4|772
1638437290000|2021-12-02 09:28:10|894|893.6|894.8|894.4|894.8|894.4|894|893.6|3133
1638437300000|2021-12-02 09:28:20|894.6|894.2|894.4|893.8|894.6|894.2|894.4|893.8|53
1638437310000|2021-12-02 09:28:30||894||894||894.2||894|3
1638437320000|2021-12-02 09:28:40||893.8||894||894||893.8|0
1638437340000|2021-12-02 09:29:00|894.2||894.2||894.2||894.2||0
1638437350000|2021-12-02 09:29:10|894.4|894.2|894.4|894.2|894.6|894.4|894.4|894|889
1638437370000|2021-12-02 09:29:30|894.6|894.4|894.6|894.2|894.8|894.4|894.6|894.2|503
1638437380000|2021-12-02 09:29:40|894.4|894.4|894.6|894.2|894.6|894.4|894.4|894.2|240
1638437400000|2021-12-02 09:30:00|894.4|894|894.2|893.8|894.4|894|894.2|893.8|3350
1638437420000|2021-12-02 09:30:20|894|893.6|894.2|893.6|894.2|893.8|894|893.6|4438
1638437430000|2021-12-02 09:30:30||893.8||893.8||893.8||893.6|0
1638437450000|2021-12-02 09:30:50|894|893.6|894.2|893.8|894.2|894|894|893.6|263
1638437460000|2021-12-02 09:31:00|894.4|894|894.4|894|894.6|894.2|894.2|894|194
1638437470000|2021-12-02 09:31:10|894.2|893.8|894.4|894|894.4|894|894.2|893.8|0
1638437480000|2021-12-02 09:31:20|894.2|893.8|894|893.6|894.2|893.8|894|893.6|923
1638437490000|2021-12-02 09:31:30|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1167
1638437510000|2021-12-02 09:31:50|894|893.6|894.2|893.8|894.2|894|894|893.6|1418
1638437530000|2021-12-02 09:32:10|894|893.6|893.6|893.2|894|893.6|893.6|893.2|1167
1638437540000|2021-12-02 09:32:20|893.4|893|893.2|892.8|893.6|893|893.2|892.8|0
1638437550000|2021-12-02 09:32:30||893||892.8||893||892.8|751
1638437570000|2021-12-02 09:32:50|893|892.6|893|892.4|893|892.6|892.8|892.4|0
1638437580000|2021-12-02 09:33:00||892.6||892.6||892.6||892.6|0
1638437590000|2021-12-02 09:33:10|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1638437610000|2021-12-02 09:33:30|893|892.6|892.8|892.4|893|892.8|892.8|892.4|3477
1638437620000|2021-12-02 09:33:40||892.6||892.4||892.6||892.4|0
1638437630000|2021-12-02 09:33:50|893|892.6|893.6|893.2|893.6|893.2|893|892.6|2924
1638437640000|2021-12-02 09:34:00|||||||||182
1638437660000|2021-12-02 09:34:20|893.8|893.4|893.8|893.4|894|893.6|893.8|893.2|2036
1638437670000|2021-12-02 09:34:30|893.6|893.2|893.6|893.4|893.8|893.4|893.4|893.2|4056
1638437680000|2021-12-02 09:34:40|893.8||893.8||893.8||893.6||44
1638437690000|2021-12-02 09:34:50|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893.2|173
1638437700000|2021-12-02 09:35:00|894|893.6|894|893.8|894|893.8|894|893.6|1623
1638437710000|2021-12-02 09:35:10|894.2|894|895|894.6|895|894.6|894|893.8|6749
1638437720000|2021-12-02 09:35:20||894.4||894.6||894.6||894.4|0
1638437730000|2021-12-02 09:35:30|895.2|894.8|895.2|894.8|895.4|895.2|894.8|894.6|9307
1638437740000|2021-12-02 09:35:40|895.4|895|895.4|894.8|895.4|895|895.2|894.8|0
1638437750000|2021-12-02 09:35:50|895.2|895|895.4|895|895.4|895.2|895.2|895|6387
1638437760000|2021-12-02 09:36:00|895.2|894.8|895.2|895|895.4|895.2|895.2|894.8|395
1638437770000|2021-12-02 09:36:10|895.4|895.2|894.8|894.6|895.4|895.2|894.8|894.6|10237
1638437810000|2021-12-02 09:36:50|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|393
1638437820000|2021-12-02 09:37:00|894.4|894|894.8|894.4|894.8|894.4|894.2|893.8|1237
1638437830000|2021-12-02 09:37:10||894.6||894.4||894.6||894.4|0
1638437850000|2021-12-02 09:37:30||894.2||894.4||894.4||894.2|0
1638437860000|2021-12-02 09:37:40|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1638437870000|2021-12-02 09:37:50|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.4|1714
1638437880000|2021-12-02 09:38:00|895|894.6|895.4|895|895.4|895|895|894.6|1460
1638437890000|2021-12-02 09:38:10|895.2|894.8|896|895.6|896|895.8|895.2|894.8|7807
1638437910000|2021-12-02 09:38:30|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|5665
1638437930000|2021-12-02 09:38:50|895.4|895|895.4|895|895.4|895|895.4|895|2986
1638437940000|2021-12-02 09:39:00|895.2|894.8|895|894.6|895.2|894.8|895|894.6|1849
1638437950000|2021-12-02 09:39:10|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.2|702
1638437960000|2021-12-02 09:39:20|894.6|894.2|894.6|894.2|894.6|894.2|894.4|894|2987
1638437970000|2021-12-02 09:39:30|894.8|894.4|894.6|894.2|894.8|894.6|894.6|894.2|969
1638437980000|2021-12-02 09:39:40|894.8|894.4|895|894.6|895.2|894.8|894.8|894.4|1433
1638437990000|2021-12-02 09:39:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1638438000000|2021-12-02 09:40:00|895|894.6|895.2|894.8|895.2|895|895|894.4|1493
1638438010000|2021-12-02 09:40:10|895|895|895.2|894.8|895.2|895|895|894.8|3418
1638438020000|2021-12-02 09:40:20||895||895||895||895|284
1638438030000|2021-12-02 09:40:30|895.4|895.2|895.4|895|895.4|895.2|895.4|895|3
1638438050000|2021-12-02 09:40:50|895.2|894.8|895.4|895|895.6|895.2|895|894.6|7050
1638438060000|2021-12-02 09:41:00|895.6|895.2|895.6|895.2|895.6|895.4|895.4|895|1923
1638438070000|2021-12-02 09:41:10|895.4|895|895.6|895|895.6|895.2|895.4|895|0
1638438080000|2021-12-02 09:41:20|895.4|895.2|895.4|895|895.4|895.4|895.4|895|8433
1638438100000|2021-12-02 09:41:40|895.2|894.8|895|894.6|895.2|894.8|894.8|894.6|2140
1638438110000|2021-12-02 09:41:50|895.2|894.8|895.2|894.8|895.2|895|895|894.8|8236
1638438120000|2021-12-02 09:42:00|895|894.6|894.6|894|895|894.6|894.6|894|595
1638438130000|2021-12-02 09:42:10|894.4|894.2|894.6|894|894.6|894.2|894.4|894|0
1638438140000|2021-12-02 09:42:20|894.4|894.2|894.4|894|894.4|894.2|894.4|894|0
1638438150000|2021-12-02 09:42:30|894.2|893.8|894|893.6|894.4|894|894|893.6|1468
1638438170000|2021-12-02 09:42:50|893.8|893.4|893.8|893.4|893.8|893.6|893.6|893.2|322
1638438190000|2021-12-02 09:43:10|894|893.6|894.2|893.8|894.4|894|894|893.4|3754
1638438200000|2021-12-02 09:43:20|894.4|893.6|894.4|894|894.4|894|894.2|893.6|0
1638438210000|2021-12-02 09:43:30|894.2|893.8|894.4|894|894.4|894|894.2|893.8|2590
1638438220000|2021-12-02 09:43:40|894.6|894.2|894.8|894.4|895|894.6|894.6|894|1426
1638438240000|2021-12-02 09:44:00|895|894.6|894.8|894.4|895|894.6|894.8|894.4|129
1638438250000|2021-12-02 09:44:10|894.6|894.2|894.6|894.2|894.8|894.2|894.4|894|2343
1638438260000|2021-12-02 09:44:20||894||894.2||894.2||894|0
1638438270000|2021-12-02 09:44:30|894.4|894|894.2|893.8|894.4|894.2|894.2|893.8|478
1638438280000|2021-12-02 09:44:40|894.4|894|894.2|893.8|894.4|894.2|894.2|893.8|37
1638438290000|2021-12-02 09:44:50|894.4|894|894.2|893.8|894.4|894|894|893.6|0
1638438300000|2021-12-02 09:45:00|894|893.6|893.8|893.4|894|893.6|893.8|893.2|0
1638438310000|2021-12-02 09:45:10|893.6|893.2|893.4|893|893.6|893.2|893.2|892.8|1147
1638438320000|2021-12-02 09:45:20||893.2||893||893.2||893|486
1638438330000|2021-12-02 09:45:30|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|669
1638438350000|2021-12-02 09:45:50|893.8|893.4|894.2|893.8|894.2|893.8|893.8|893.4|1570
1638438360000|2021-12-02 09:46:00|894.4|894|894.4|894.2|894.4|894.2|894.4|893.8|2688
1638438370000|2021-12-02 09:46:10||894||894.2||894.2||894|0
1638438380000|2021-12-02 09:46:20|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|1260
1638438390000|2021-12-02 09:46:30|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|0
1638438400000|2021-12-02 09:46:40|894.8||894.8||894.8||894.6||0
1638438410000|2021-12-02 09:46:50|894.6|894.4|894.6|894.2|894.8|894.4|894.6|894.2|0
1638438430000|2021-12-02 09:47:10|894.4|894|894.2|893.6|894.4|894|894|893.6|2841
1638438440000|2021-12-02 09:47:20|894|893.8|894.4|894|894.4|894.2|894|893.8|6291
1638438450000|2021-12-02 09:47:30|894.6|894.2|894.4|894.2|894.6|894.2|894.4|893.8|0
1638438460000|2021-12-02 09:47:40|894.6|894.4|894.6|894.4|894.6|894.4|894.4|894|684
1638438470000|2021-12-02 09:47:50|894.8|894.2|895|894.4|895|894.6|894.8|894.2|154
1638438480000|2021-12-02 09:48:00|894.8||894.8||895||894.8||0
1638438490000|2021-12-02 09:48:10||894.2||894.4||894.4||894.2|0
1638438500000|2021-12-02 09:48:20|894.6|894.2|894.4|894|894.8|894.2|894.4|894|419
1638438510000|2021-12-02 09:48:30|894.6|894.2|894.6|894.2|894.6|894.4|894.4|894|390
1638438520000|2021-12-02 09:48:40|894.8|894.4|895.4|894.8|895.4|895|894.8|894.4|705
1638438530000|2021-12-02 09:48:50|895.2|894.6|895.2|894.8|895.2|894.8|895|894.4|0
1638438540000|2021-12-02 09:49:00|895.4|894.6|895.4|895|895.4|895.2|895.4|894.6|354
1638438550000|2021-12-02 09:49:10|895.6|895.2|895.8|895.4|895.8|895.6|895.4|895.2|548
1638438560000|2021-12-02 09:49:20|896|895.6|895.4|895|896|895.6|895.2|895|1181
1638438570000|2021-12-02 09:49:30|895.6|895.2|895.4|895.2|895.6|895.2|895.4|895.2|189
1638438590000|2021-12-02 09:49:50||895||895||895||895|1396
1638438600000|2021-12-02 09:50:00|895.2|894.8|895.2|894.8|895.2|894.8|895|894.6|2459
1638438620000|2021-12-02 09:50:20|895||895||895||895||0
1638438630000|2021-12-02 09:50:30|895.2|895|895.2|894.8|895.2|895|895.2|894.8|5
1638438640000|2021-12-02 09:50:40|895.4|895|895.6|895.2|895.6|895.4|895.4|895|4952
1638438660000|2021-12-02 09:51:00|895.4|895|895.4|895|895.4|895.2|895.4|895|0
1638438670000|2021-12-02 09:51:10|895.6|895.2|895.6|895.2|895.6|895.4|895.6|895.2|27
1638438690000|2021-12-02 09:51:30|895.4|895|894.8|894.6|895.6|895|894.8|894.6|4175
1638438700000|2021-12-02 09:51:40|894.6|894.4|894.8|894.4|895|894.6|894.6|894.2|1184
1638438710000|2021-12-02 09:51:50|895|894.6|895.2|894.8|895.4|895|894.8|894.4|1272
1638438720000|2021-12-02 09:52:00|895|894.6|895|894.8|895|894.8|895|894.6|0
1638438740000|2021-12-02 09:52:20|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|2204
1638438750000|2021-12-02 09:52:30|895|894.6|894.8|894.2|895|894.8|894.8|894.2|734
1638438760000|2021-12-02 09:52:40|894.6|894.4|894.8|894.4|894.8|894.4|894.6|894.4|0
1638438780000|2021-12-02 09:53:00|894.6|894.2|894.8|894.4|894.8|894.6|894.6|894.2|275
1638438830000|2021-12-02 09:53:50|||||||||262
1638438840000|2021-12-02 09:54:00||894.6||894.4||894.6||894.4|0
1638438850000|2021-12-02 09:54:10|895|894.6|895|894.8|895|894.8|894.8|894.4|7702
1638438860000|2021-12-02 09:54:20|895.2|895|895.4|895|895.4|895|895.2|895|501
1638438900000|2021-12-02 09:55:00|895.2|895.2|895.4|895.2|895.6|895.4|895.2|895|2987
1638438930000|2021-12-02 09:55:30|895.6|895.4|895.6|895.2|895.8|895.6|895.6|895.2|250
1638438940000|2021-12-02 09:55:40|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1638438950000|2021-12-02 09:55:50|895.6|895.6|896|895.6|896.2|895.8|895.6|895.6|1091
1638438960000|2021-12-02 09:56:00|895.8|895.4|895.4|895|896|895.4|895.2|895|16970
1638438970000|2021-12-02 09:56:10|895.6|895.2|895.6|895.2|895.6|895.4|895.6|895.2|187
1638438980000|2021-12-02 09:56:20|895.8|895.4|895.6|895.4|895.8|895.6|895.6|895.4|348
1638438990000|2021-12-02 09:56:30|895.8|895.2|895.2|895|895.8|895.2|895.2|894.8|364
1638439000000|2021-12-02 09:56:40||894.8||894.8||895||894.8|0
1638439010000|2021-12-02 09:56:50|895.4|895|895.6|895.2|895.6|895.2|895.4|895|396
1638439020000|2021-12-02 09:57:00|895.4|895|895.4|895|895.6|895.2|895.4|895|0
1638439040000|2021-12-02 09:57:20|895.6|895.2|895.2|895|895.6|895.2|895.2|895|801
1638439050000|2021-12-02 09:57:30|895|894.8|895.2|894.8|895.2|894.8|895|894.6|473
1638439090000|2021-12-02 09:58:10|||||||||2000
1638439100000|2021-12-02 09:58:20|895.4|895|895.2|895|895.4|895|895.2|895|38
1638439110000|2021-12-02 09:58:30|895.4|894.8|895.6|895.2|895.6|895.2|895.4|894.8|177
1638439120000|2021-12-02 09:58:40||895.4||895.4||895.4||895.2|0
1638439130000|2021-12-02 09:58:50||895.2||895.4||895.4||895.2|0
1638439160000|2021-12-02 09:59:20|895.8|895.6|896|895.8|896.4|896|895.8|895.6|5179
1638439170000|2021-12-02 09:59:30|895.8|895.6|895.6|895.2|895.8|895.6|895.6|895.2|2124
1638439190000|2021-12-02 09:59:50|895.4|895|895.4|895|895.4|895|895.4|895|0
1638439200000|2021-12-02 10:00:00||895.2||895||895.2||895|0
1638439210000|2021-12-02 10:00:10|895.6|895.2|895.8|895.6|895.8|895.6|895.6|895.2|1709
1638439230000|2021-12-02 10:00:30|895.6|895.4|895.4|895|895.6|895.4|895.4|895|2645
1638439240000|2021-12-02 10:00:40|895.2|895.2|895.2|894.8|895.2|895.2|895.2|894.8|828
1638439250000|2021-12-02 10:00:50||895||895||895||895|220
1638439260000|2021-12-02 10:01:00||894.8||894.8||894.8||894.8|0
1638439280000|2021-12-02 10:01:20|895|894.6|894.8|894.4|895|894.6|894.8|894.4|175
1638439300000|2021-12-02 10:01:40|894.6|894.2|894.6|894.2|894.6|894.4|894.4|894.2|1516
1638439310000|2021-12-02 10:01:50||894.4||894.2||894.4||894.2|0
1638439330000|2021-12-02 10:02:10|894.4|894|894.2|893.8|894.4|894|894.2|893.8|2662
1638439340000|2021-12-02 10:02:20|894|893.6|893.6|893.2|894|893.6|893.6|893.2|4439
1638439350000|2021-12-02 10:02:30|893.4|893|893.4|893|893.4|893|893.2|893|482
1638439360000|2021-12-02 10:02:40|893.2|892.8|893|892.8|893.2|892.8|893|892.8|1096
1638439370000|2021-12-02 10:02:50||892.6||892.6||892.6||892.6|482
1638439380000|2021-12-02 10:03:00|892.8||892.8||892.8||892.8||232
1638439390000|2021-12-02 10:03:10|893|892.2|892.6|892.2|893|892.4|892.4|892.2|13805
1638439400000|2021-12-02 10:03:20|892.8|892.4|892.4|892|892.8|892.6|892.2|892|12661
1638439410000|2021-12-02 10:03:30|892.2|891.8|892.4|891.8|892.4|892|892.2|891.8|191
1638439420000|2021-12-02 10:03:40|892.2||892.2||892.2||892.2||0
1638439430000|2021-12-02 10:03:50||892||892||892||892|0
1638439440000|2021-12-02 10:04:00|892.4|892.2|892.4|892|892.4|892.2|892.4|892|6560
1638439460000|2021-12-02 10:04:20|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|7036
1638439480000|2021-12-02 10:04:40|892.8|892.4|892.8|892.2|892.8|892.4|892.6|892.2|0
1638439490000|2021-12-02 10:04:50|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|0
1638439500000|2021-12-02 10:05:00|892.4|892|892|891.6|892.4|892|892|891.6|6577
1638439510000|2021-12-02 10:05:10|891.8|891.4|891.6|891.2|892|891.6|891.6|891.2|0
1638439520000|2021-12-02 10:05:20|891.8|891|892|891.6|892|891.6|891.8|891|1762
1638439530000|2021-12-02 10:05:30|892.2|891.8|892.2|891.8|892.4|892|892|891.6|400
1638439540000|2021-12-02 10:05:40|892.4|891.6|892.2|891.8|892.4|892|892.2|891.6|0
1638439560000|2021-12-02 10:06:00|892|892|891.6|891.2|892|892|891.6|891.2|387
1638439570000|2021-12-02 10:06:10|891.4|891|891.4|891|891.6|891.2|891.4|891|0
1638439600000|2021-12-02 10:06:40||891.2||891||891.2||891|0
1638439610000|2021-12-02 10:06:50|891.2|890.8|890.8|890.6|891.2|890.8|890.8|890.6|12844
1638439620000|2021-12-02 10:07:00|891|890.8|891|890.6|891|890.8|890.8|890.6|5749
1638439630000|2021-12-02 10:07:10|891.2|890.8|891.4|891|891.4|891|891.2|890.8|6611
1638439640000|2021-12-02 10:07:20|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891|717
1638439650000|2021-12-02 10:07:30|892|891.6|892.2|891.8|892.4|891.8|892|891.6|1498
1638439660000|2021-12-02 10:07:40||891.6||891.8||891.8||891.6|0
1638439690000|2021-12-02 10:08:10|892|891.6|891.8|891.6|892|891.6|891.8|891.6|4044
1638439700000|2021-12-02 10:08:20|892|891.8|892.6|892.2|892.6|892.2|892|891.8|3780
1638439710000|2021-12-02 10:08:30|892.8|892|892.4|892|892.8|892.4|892.4|892|0
1638439720000|2021-12-02 10:08:40|892.6||892.4||892.6||892.4||0
1638439730000|2021-12-02 10:08:50|892.2|891.8|892|891.8|892.2|892|892|891.8|1903
1638439740000|2021-12-02 10:09:00|892.2|892|892.2|891.8|892.6|892|892.2|891.8|2007
1638439750000|2021-12-02 10:09:10|892.4||892.4||892.4||892.4||0
1638439760000|2021-12-02 10:09:20|892.2|892|892.2|891.8|892.4|892|892.2|891.8|0
1638439770000|2021-12-02 10:09:30|892|891.6|892|891.6|892|891.6|891.8|891.6|2480
1638439830000|2021-12-02 10:10:30|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|4556
1638439870000|2021-12-02 10:11:10|891.4|891|891|890.6|891.4|891|890.8|890.4|5675
1638439880000|2021-12-02 10:11:20|890.8|890.4|890.6|890.2|890.8|890.6|890.6|890.2|2243
1638439890000|2021-12-02 10:11:30|890.4|890|889.8|889.4|890.4|890|889.8|889.4|12078
1638439900000|2021-12-02 10:11:40|890|889.6|890.2|889.8|890.2|890|889.8|889.6|5811
1638439910000|2021-12-02 10:11:50|890|889.6|890|889.4|890|889.6|889.8|889.4|0
1638439920000|2021-12-02 10:12:00|889.8|889.6|890|889.4|890|889.6|889.8|889.4|0
1638439930000|2021-12-02 10:12:10||889.6||889.4||889.6||889.4|0
1638439940000|2021-12-02 10:12:20|889.8|889.6|890|889.6|890|889.6|889.8|889.4|1893
1638439950000|2021-12-02 10:12:30|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.4|0
1638439970000|2021-12-02 10:12:50|890|889.6|889.8|889.4|890|889.6|889.8|889.4|840
1638439990000|2021-12-02 10:13:10||889.6||889.4||889.6||889.4|779
1638440010000|2021-12-02 10:13:30|889.6|889.2|889.4|889|889.6|889.2|889.4|889|634
1638440020000|2021-12-02 10:13:40|889.2|888.8|889|888.6|889.2|888.8|888.2|888|27748
1638440030000|2021-12-02 10:13:50|888.8|888.4|888.2|887.6|888.8|888.4|888|887.6|16973
1638440040000|2021-12-02 10:14:00|888|887.8|888.2|887.8|888.4|888|887.8|887.4|3953
1638440050000|2021-12-02 10:14:10|888|887.6|888|887.6|888.2|887.8|888|887.4|0
1638440060000|2021-12-02 10:14:20|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|1742
1638440070000|2021-12-02 10:14:30||888||888||888||888|0
1638440080000|2021-12-02 10:14:40|888.4|887.8|888|887.6|888.4|887.8|888|887.6|2608
1638440090000|2021-12-02 10:14:50|888.2|887.4|887.8|887.4|888.2|887.8|887.6|887.4|11643
1638440100000|2021-12-02 10:15:00|888|887.6|887.4|887|888|887.6|887.4|887|3014
1638440110000|2021-12-02 10:15:10|887.2|886.8|887.8|887.2|887.8|887.4|887.2|886.8|3568
1638440120000|2021-12-02 10:15:20|887.6|887|887.2|886.8|887.6|887|887.2|886.8|1186
1638440130000|2021-12-02 10:15:30|887.4|887|887.4|887|887.4|887.2|887.2|887|12135
1638440150000|2021-12-02 10:15:50|887.2|886.8|886.6|886.2|887.2|887|886.6|886.2|2159
1638440160000|2021-12-02 10:16:00|886.8|886.4|887.6|887.2|888|887.6|886.8|886.4|5946
1638440170000|2021-12-02 10:16:10|887.4|887|887.2|886.8|887.4|887|887.2|886.6|4318
1638440180000|2021-12-02 10:16:20|887.4|887|885|884.6|887.4|887|884.8|884.4|271161
1638440190000|2021-12-02 10:16:30|884.8|884.4|885|884.6|885|884.6|884.6|884.2|15248
1638440200000|2021-12-02 10:16:40|885.2|884.8|885.6|885|885.6|885.4|885.2|884.8|17147
1638440210000|2021-12-02 10:16:50|885.4|884.8|885|884.6|885.4|885|885|884.6|6391
1638440220000|2021-12-02 10:17:00|885.2|884.8|885.6|885.2|885.6|885.2|885.2|884.6|8224
1638440240000|2021-12-02 10:17:20|885.8|885.4|886|885.8|886.4|885.8|885.8|885.2|10576
1638440250000|2021-12-02 10:17:30|886.2|885.6|886.6|886|886.6|886|886.2|885.6|3105
1638440260000|2021-12-02 10:17:40|886.4|885.8|886.2|885.8|886.6|885.8|886.2|885.8|0
1638440280000|2021-12-02 10:18:00|886|886|886|885.6|886.2|886|886|885.6|444
1638440290000|2021-12-02 10:18:10|886.2|885.8|886.2|885.8|886.2|885.8|886|885.6|646
1638440300000|2021-12-02 10:18:20|886|885.6|886.2|885.6|886.2|885.8|885.6|885.2|3782
1638440310000|2021-12-02 10:18:30|886.4|885.8|886.8|886.4|886.8|886.4|886.2|885.6|9078
1638440320000|2021-12-02 10:18:40|887|886.6|886.8|886.4|887|886.6|886.8|886.2|119
1638440330000|2021-12-02 10:18:50|886.6||886.6||886.6||886.6||0
1638440340000|2021-12-02 10:19:00|886.8|886.2|887|886.4|887|886.4|886.8|886.2|412
1638440350000|2021-12-02 10:19:10|887.2|886.6|887.2|886.8|887.2|886.8|887.2|886.6|0
1638440360000|2021-12-02 10:19:20|887|886.6|887|886.6|887|886.8|887|886.6|0
1638440370000|2021-12-02 10:19:30|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|169
1638440380000|2021-12-02 10:19:40|887.4|887|888|887.6|888.2|887.6|887.4|887|251
1638440390000|2021-12-02 10:19:50|887.8|887.4|888|887.8|888.2|887.8|887.8|887.4|1730
1638440400000|2021-12-02 10:20:00|888.2|888|889|888.4|889.2|888.6|888.2|887.8|3553
1638440410000|2021-12-02 10:20:10|888.8|888.6|888.8|888.4|888.8|888.8|888.8|888.4|1590
1638440420000|2021-12-02 10:20:20|889|888.6|889.2|888.8|889.4|889.2|889|888.4|15021
1638440440000|2021-12-02 10:20:40|889|888.6|888.2|887.8|889|888.6|888.2|887.8|1296
1638440450000|2021-12-02 10:20:50|888.4|888|888.6|888.2|888.6|888.2|888.2|888|534
1638440460000|2021-12-02 10:21:00|888.4|888|888.2|887.8|888.4|888|888.2|887.8|682
1638440470000|2021-12-02 10:21:10|888.4|887.6|887.6|887|888.4|887.6|887.4|887|6067
1638440480000|2021-12-02 10:21:20|887.8|887.2|887.4|887|887.8|887.2|887.4|886.8|0
1638440490000|2021-12-02 10:21:30|887.6|886.8|887.6|887|887.6|887.2|887.6|886.8|2242
1638440500000|2021-12-02 10:21:40|887.4|886.8|887.6|887|887.6|887.2|887.4|886.8|898
1638440510000|2021-12-02 10:21:50|887.4|887.2|887.8|887.2|887.8|887.2|887.4|887|870
1638440520000|2021-12-02 10:22:00|887.6|887|887.4|886.8|887.6|887|887.4|886.8|0
1638440530000|2021-12-02 10:22:10|887.6|887|887.8|887.4|888|887.6|887.6|886.8|130
1638440540000|2021-12-02 10:22:20|888|887.6|888|887.4|888.2|887.6|888|887.4|0
1638440550000|2021-12-02 10:22:30|888.2|887.6|888.2|887.8|888.2|887.8|888.2|887.6|0
1638440560000|2021-12-02 10:22:40|888.4|888|888.6|888|888.8|888.2|888.4|887.8|2239
1638440570000|2021-12-02 10:22:50|888.4|888.2|889|888.4|889|888.4|888.4|888.2|0
1638440580000|2021-12-02 10:23:00|889.2|888.6|889.2|888.8|889.4|888.8|889.2|888.6|147
1638440590000|2021-12-02 10:23:10|889.4|889|889.6|889.2|889.6|889.2|889.4|888.8|122
1638440610000|2021-12-02 10:23:30|889.8|889.4|890.2|889.6|890.2|889.8|889.8|889.2|159
1638440620000|2021-12-02 10:23:40|890||890.2||890.2||890||0
1638440630000|2021-12-02 10:23:50|890|889.8|890|889.6|890|889.8|889.8|889.2|2031
1638440650000|2021-12-02 10:24:10|889.6|889.4|890|889.4|890|889.6|889.6|889.2|759
1638440660000|2021-12-02 10:24:20|889.8|889.2|890|889.4|890|889.6|889.6|889.2|181
1638440670000|2021-12-02 10:24:30|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1638440680000|2021-12-02 10:24:40|890.4|889.8|890.4|890|890.4|890|890.2|889.8|0
1638440690000|2021-12-02 10:24:50|890.6|890.2|890.4|889.8|890.6|890.2|890.4|889.8|112
1638440700000|2021-12-02 10:25:00|890.2|889.6|889.6|889.2|890.2|889.6|889.6|889.2|5410
1638440710000|2021-12-02 10:25:10|889.4|889|889.6|889|889.6|889.4|889.4|889|2186
1638440720000|2021-12-02 10:25:20||889.2||889.2||889.2||889|0
1638440730000|2021-12-02 10:25:30|889.8|889.4|890.4|889.8|890.4|889.8|889.8|889.4|486
1638440740000|2021-12-02 10:25:40|890.2|889.6|890.4|890|890.4|890|890.2|889.6|0
1638440750000|2021-12-02 10:25:50|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890|320
1638440760000|2021-12-02 10:26:00|890.4|890|890.8|890.4|891|890.4|890.4|890|3527
1638440770000|2021-12-02 10:26:10|891||891||891||891||0
1638440780000|2021-12-02 10:26:20||890.6||890.4||890.6||890.4|0
1638440790000|2021-12-02 10:26:30|890.8|890.2|890.8|890.4|890.8|890.4|890.6|890.2|4481
1638440800000|2021-12-02 10:26:40|891|890.2|890.8|890.2|891|890.2|890.6|890.2|0
1638440810000|2021-12-02 10:26:50||890.4||890.4||890.4||890.4|0
1638440820000|2021-12-02 10:27:00|891|890.6|891|890.4|891|890.6|890.8|890.4|479
1638440830000|2021-12-02 10:27:10|890.8|890.2|890.6|890.2|890.8|890.2|890.6|890.2|1712
1638440840000|2021-12-02 10:27:20|890.4|890|890.4|890|890.6|890.2|890.4|890|2470
1638440850000|2021-12-02 10:27:30|890.2|889.8|890.4|890|890.4|890|890.2|889.8|179
1638440860000|2021-12-02 10:27:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|120
1638440880000|2021-12-02 10:28:00|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|748
1638440890000|2021-12-02 10:28:10|890.6|890.2|890.6|890.2|890.8|890.2|890.6|890|0
1638440900000|2021-12-02 10:28:20|890.4|890|890.8|890.2|890.8|890.4|890.4|890|150
1638440910000|2021-12-02 10:28:30|890.6|890|890.8|890.2|890.8|890.2|890.6|890|0
1638440920000|2021-12-02 10:28:40|890.6|890|890.6|890|890.6|890.2|890.6|890|0
1638440930000|2021-12-02 10:28:50|890.8|890.2|890.8|890.2|890.8|890.4|890.6|890|444
1638440940000|2021-12-02 10:29:00|890.6|890|890.6|890|890.8|890|890.6|890|0
1638440950000|2021-12-02 10:29:10|890.4|889.8|890|889.4|890.4|889.8|889.8|889.4|2353
1638440960000|2021-12-02 10:29:20|889.8|889.6|890|889.4|890|889.6|889.8|889.4|0
1638440970000|2021-12-02 10:29:30||889.6||889.6||889.6||889.6|0
1638441000000|2021-12-02 10:30:00|889.8|889.4|890|889.4|890|889.6|889.6|889.2|580
1638441010000|2021-12-02 10:30:10|889.8|889.6|889.6|889.2|889.8|889.6|889.6|889.2|1805
1638441030000|2021-12-02 10:30:30|889.4|889|889.2|888.6|889.4|889|889|888.6|758
1638441040000|2021-12-02 10:30:40|889|889|889.2|888.8|889.2|889|889|888.8|1356
1638441050000|2021-12-02 10:30:50|889|888.6|889|888.4|889.2|888.6|888.8|888.4|0
1638441060000|2021-12-02 10:31:00|888.8|888.6|889|888.6|889|888.8|888.8|888.6|998
1638441070000|2021-12-02 10:31:10|888.8|888.4|889|888.4|889|888.4|888.8|888.4|0
1638441080000|2021-12-02 10:31:20|888.8|888.2|888.4|888|888.8|888.2|888.2|887.8|1233
1638441090000|2021-12-02 10:31:30|888.6|888.2|888.4|888|888.6|888.4|888.4|888|747
1638441120000|2021-12-02 10:32:00|888.6|887.8|888.6|888.4|888.6|888.4|888.6|887.8|1857
1638441130000|2021-12-02 10:32:10|888.8|888.6|889.6|889.2|889.6|889.2|888.8|888.6|4180
1638441140000|2021-12-02 10:32:20|889.4|889|889.6|889|889.6|889.2|889.4|889|1102
1638441150000|2021-12-02 10:32:30|889.4|889.2|889.4|889|889.4|889.2|889.4|889|0
1638441160000|2021-12-02 10:32:40|889.6|889.2|889.8|889.2|889.8|889.4|889.6|889.2|480
1638441170000|2021-12-02 10:32:50||889.4||889.2||889.4||889.2|0
1638441180000|2021-12-02 10:33:00|889.6|889.4|889.8|889.2|890|889.4|889.6|889.2|1483
1638441190000|2021-12-02 10:33:10||889.4||889.4||889.4||889.2|0
1638441210000|2021-12-02 10:33:30|889.6|889.2|889|888.6|889.6|889.2|889|888.6|2381
1638441220000|2021-12-02 10:33:40|889.2|888.8|889.4|888.8|889.4|888.8|889.2|888.8|4
1638441230000|2021-12-02 10:33:50|889.2|889|889.4|889|889.4|889|889.2|889|0
1638441240000|2021-12-02 10:34:00|889.2|888.8|889|888.6|889.2|888.8|889|888.6|0
1638441260000|2021-12-02 10:34:20|889.2|888.4|889|888.6|889.2|889|889|888.4|2716
1638441270000|2021-12-02 10:34:30|889.2|888.8|889.2|888.8|889.2|888.8|889|888.6|0
1638441280000|2021-12-02 10:34:40|889.4|889|889.2|888.8|889.4|889|889.2|888.8|0
1638441290000|2021-12-02 10:34:50|889|888.6|889.2|888.8|889.2|888.8|888.8|888.4|2643
1638441300000|2021-12-02 10:35:00|889.4|888.6|889.6|889.2|889.6|889.2|889.2|888.6|5340
1638441310000|2021-12-02 10:35:10||889||889||889.2||889|0
1638441320000|2021-12-02 10:35:20|889.4|889.2|889.2|889|889.4|889.2|889.2|888.8|0
1638441330000|2021-12-02 10:35:30|889.4|889.2|889.4|889|889.6|889.2|889.4|889|3604
1638441340000|2021-12-02 10:35:40|889.2|888.8|888.8|888.6|889.4|888.8|888.8|888.6|1254
1638441350000|2021-12-02 10:35:50|888.6|888.4|889|888.6|889.2|888.8|888.6|888.2|3186
1638441360000|2021-12-02 10:36:00|889.2|888.8|888.8|888.4|889.2|888.8|888.8|888.4|762
1638441370000|2021-12-02 10:36:10|889|888.6|888.8|888.4|889|888.6|888.8|888.4|595
1638441380000|2021-12-02 10:36:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|568
1638441390000|2021-12-02 10:36:30|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1638441400000|2021-12-02 10:36:40||888.4||888.4||888.4||888.2|1166
1638441410000|2021-12-02 10:36:50|888.8|888.2|888.8|888.4|888.8|888.4|888.8|888.2|282
1638441420000|2021-12-02 10:37:00|888.6|888.2|888|887.4|888.8|888.2|887.8|887.4|1105
1638441430000|2021-12-02 10:37:10|887.8|887.6|887.8|887.4|888|887.6|887.8|887.4|500
1638441440000|2021-12-02 10:37:20||887.2||887.4||887.4||887.2|0
1638441450000|2021-12-02 10:37:30|888|887.6|888.6|888.2|888.6|888.2|888|887.6|168
1638441460000|2021-12-02 10:37:40|888.4|888|888.6|888.2|888.6|888.2|888.4|888|142
1638441470000|2021-12-02 10:37:50|888.8|888.4|889|888.6|889.4|888.8|888.8|888.2|4904
1638441480000|2021-12-02 10:38:00|888.8|888.4|888.4|888.2|889|888.4|888.4|888.2|804
1638441490000|2021-12-02 10:38:10|888.6|888.4|888.8|888.2|888.8|888.4|888.6|888.2|6249
1638441500000|2021-12-02 10:38:20|888.6|888|888.2|888|888.8|888|888.2|888|2700
1638441510000|2021-12-02 10:38:30|888|887.8|888.4|888|888.6|888.2|888|887.6|3824
1638441520000|2021-12-02 10:38:40|888.2|887.8|889|888.6|889|888.6|888.2|887.8|1687
1638441530000|2021-12-02 10:38:50|888.8|888.4|889.6|889.2|889.6|889.2|888.8|888.4|7085
1638441540000|2021-12-02 10:39:00|889.8|889|889.6|889.2|889.8|889.4|889.4|889|0
1638441550000|2021-12-02 10:39:10|889.4|889|888.6|888.2|889.4|889|888.6|888.2|3515
1638441560000|2021-12-02 10:39:20|888.8|888.4|888.8|888.6|889|888.8|888.8|888.2|9812
1638441570000|2021-12-02 10:39:30|889|888.8|889|888.4|889.2|888.8|888.8|888.4|117
1638441580000|2021-12-02 10:39:40|889.2|888.6|889.6|889|889.8|889.4|889.2|888.6|4910
1638441590000|2021-12-02 10:39:50||889.2||889.2||889.2||889|0
1638441600000|2021-12-02 10:40:00|889.4|889|889.2|888.8|889.4|889|889.2|888.8|303
1638441610000|2021-12-02 10:40:10||888.6||888.8||888.8||888.6|0
1638441620000|2021-12-02 10:40:20|889.4|889|889.6|889|889.6|889.2|889.2|888.8|8124
1638441630000|2021-12-02 10:40:30|889.4|889.2|889.2|888.8|889.6|889.2|889.2|888.8|506
1638441640000|2021-12-02 10:40:40|889.4|889|889.4|889|889.6|889.2|889.4|888.8|304
1638441650000|2021-12-02 10:40:50|889.6|888.8|889.6|889|889.6|889.4|889.6|888.8|38
1638441660000|2021-12-02 10:41:00|889.4|889.2|889.2|888.8|889.6|889.2|889.2|888.8|3056
1638441670000|2021-12-02 10:41:10|889.4|889|889.6|889.2|889.6|889.2|889.2|889|190
1638441680000|2021-12-02 10:41:20|889.4|889|889.4|888.8|889.4|889.2|889.2|888.8|0
1638441690000|2021-12-02 10:41:30|889.6|889|890.4|890|890.4|890|889.6|889|3213
1638441700000|2021-12-02 10:41:40|890.2|889.8|890|889.6|890.4|889.8|890|889.6|3508
1638441710000|2021-12-02 10:41:50|890.2|889.8|890.2|889.8|890.4|890|890.2|889.8|326
1638441720000|2021-12-02 10:42:00||890||889.8||890||889.8|0
1638441740000|2021-12-02 10:42:20|890.4|890.2|890.2|889.8|890.6|890.2|890.2|889.6|1003
1638441750000|2021-12-02 10:42:30||889.6||889.6||889.8||889.6|0
1638441760000|2021-12-02 10:42:40|890|889.8|890.4|889.8|890.6|890.2|890|889.8|1291
1638441770000|2021-12-02 10:42:50|890.2|890|890.6|890|890.6|890.4|890.2|889.8|2091
1638441780000|2021-12-02 10:43:00|890.8|890.2|891|890.6|891|890.6|890.8|890.2|0
1638441790000|2021-12-02 10:43:10|890.8|890.4|890.8|890.4|891|890.4|890.6|890.2|1329
1638441800000|2021-12-02 10:43:20|891|890.2|891.2|890.6|891.4|890.8|891|890.2|162
1638441810000|2021-12-02 10:43:30||890.8||890.6||890.8||890.6|0
1638441820000|2021-12-02 10:43:40|891|890.8|891|890.4|891|890.8|891|890.4|0
1638441830000|2021-12-02 10:43:50|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|0
1638441850000|2021-12-02 10:44:10|890.6||890.6||890.6||890.6||0
1638441860000|2021-12-02 10:44:20|890.4|890.2|889.8|889.2|890.4|890.2|889.6|889.2|1864
1638441870000|2021-12-02 10:44:30||889.4||889.2||889.4||889.2|0
1638441880000|2021-12-02 10:44:40|890|889.4|890.2|889.8|890.2|889.8|890|889.2|2333
1638441890000|2021-12-02 10:44:50|890|889.6|890.2|889.6|890.2|889.8|890|889.6|0
1638441900000|2021-12-02 10:45:00|890.4|889.8|890|889.6|890.4|890|890|889.6|1876
1638441920000|2021-12-02 10:45:20|890.2|889.8|890.6|890.2|890.6|890.2|890.2|889.8|712
1638441930000|2021-12-02 10:45:30|890.8|890.4|890.8|890.4|891|890.6|890.6|890.2|33
1638441940000|2021-12-02 10:45:40|891|890.6|890.6|890.2|891|890.6|890.4|890.2|1956
1638441950000|2021-12-02 10:45:50|890.4||890.4||890.4||890.4||0
1638441960000|2021-12-02 10:46:00|890.6|890|890.6|890.2|890.6|890.4|890.4|890|5315
1638442000000|2021-12-02 10:46:40|890.4||890.4||890.4||890.4||0
1638442010000|2021-12-02 10:46:50|890.2|890|890.2|890|890.4|890|890.2|890|505
1638442020000|2021-12-02 10:47:00|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890|3285
1638442030000|2021-12-02 10:47:10|890|890|889.8|889.4|890.2|890|889.8|889.4|3804
1638442040000|2021-12-02 10:47:20|889.6|889.2|889.6|889.4|889.8|889.4|889.6|889.2|0
1638442050000|2021-12-02 10:47:30|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|390
1638442060000|2021-12-02 10:47:40||889.6||889.4||889.6||889.4|0
1638442070000|2021-12-02 10:47:50|890|889.6|890.2|889.8|890.4|890|890|889.4|4939
1638442090000|2021-12-02 10:48:10|890|889.6|890|889.8|890|889.8|889.6|889.2|2226
1638442100000|2021-12-02 10:48:20|889.8|889.6|889.6|889.2|889.8|889.6|889.6|889.2|0
1638442120000|2021-12-02 10:48:40|889.8|889.4|890|889.6|890|889.8|889.8|889.2|1031
1638442140000|2021-12-02 10:49:00|889.8|889.4|890|889.6|890|889.8|889.8|889.4|153
1638442150000|2021-12-02 10:49:10||889.8||889.6||889.8||889.6|0
1638442200000|2021-12-02 10:50:00|890.2|889.8|890.2|889.8|890.4|890|890|889.6|4491
1638442210000|2021-12-02 10:50:10|890.4|890|890.4|890.2|890.6|890.4|890.4|889.8|5309
1638442220000|2021-12-02 10:50:20||890||890||890||890|1549
1638442230000|2021-12-02 10:50:30|890.2|889.8|891|890.6|891|890.6|889.8|889.6|5499
1638442240000|2021-12-02 10:50:40|891.2|890.4|891.2|890.8|891.2|890.8|891.2|890.4|0
1638442260000|2021-12-02 10:51:00|891|890.6|891|890.6|891|890.8|890.8|890.4|1317
1638442270000|2021-12-02 10:51:10||890.8||890.6||890.8||890.6|0
1638442280000|2021-12-02 10:51:20|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.4|1148
1638442290000|2021-12-02 10:51:30|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|615
1638442300000|2021-12-02 10:51:40|890.6|890.2|890.4|890|890.6|890.2|890.4|890|2736
1638442310000|2021-12-02 10:51:50|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890|6197
1638442320000|2021-12-02 10:52:00|890.4|890|890.4|890|890.4|890|890|889.8|1215
1638442330000|2021-12-02 10:52:10||889.8||890||890||889.8|0
1638442340000|2021-12-02 10:52:20|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|236
1638442350000|2021-12-02 10:52:30|890.4|890|890.2|889.8|890.4|890.2|890.2|889.8|356
1638442360000|2021-12-02 10:52:40|890||890.2||890.2||890||0
1638442370000|2021-12-02 10:52:50|890.4|890|890.4|890|890.4|890.2|890.4|890|1585
1638442380000|2021-12-02 10:53:00|890.2|889.8|890.2|890|890.2|890|890.2|889.8|253
1638442390000|2021-12-02 10:53:10|890.4|890.2|890.4|890|890.4|890.2|890.4|890|340
1638442400000|2021-12-02 10:53:20|890.6|890.2|890.6|890.2|890.8|890.4|890.4|890.2|953
1638442410000|2021-12-02 10:53:30|890.4|890.4|890.4|890.2|890.4|890.4|890.4|890|0
1638442420000|2021-12-02 10:53:40|890.6|890.4|890.6|890.2|890.6|890.4|890.4|890|204
1638442430000|2021-12-02 10:53:50|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|604
1638442460000|2021-12-02 10:54:20|890.6|890.2|890.2|890|890.6|890.2|890|889.8|1997
1638442470000|2021-12-02 10:54:30|890.4|890.2|890.4|890|890.4|890.2|890.4|890|242
1638442480000|2021-12-02 10:54:40|890.2|889.8|890|889.8|890.2|889.8|890|889.8|517
1638442490000|2021-12-02 10:54:50|890.2|890|890.2|890|890.2|890|890.2|889.8|0
1638442500000|2021-12-02 10:55:00|890|889.8|890.2|889.8|890.2|889.8|890|889.8|990
1638442510000|2021-12-02 10:55:10|890.4|890|890.2|889.8|890.4|890|890.2|889.8|0
1638442520000|2021-12-02 10:55:20|890.4|890|890.4|890|890.4|890|890.4|890|0
1638442530000|2021-12-02 10:55:30|890.2|890.2|890.4|890|890.4|890.2|890.2|890|3969
1638442560000|2021-12-02 10:56:00|890.2||890.2||890.2||890.2||0
1638442570000|2021-12-02 10:56:10|890.4|890.2|890.4|890|890.4|890.2|890.2|890|366
1638442590000|2021-12-02 10:56:30||890.2||890||890.2||890|0
1638442600000|2021-12-02 10:56:40|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890|2976
1638442620000|2021-12-02 10:57:00||890.4||890.2||890.4||890.2|1446
1638442640000|2021-12-02 10:57:20|890.4|890|890.4|890|890.4|890.2|890.2|890|3912
1638442670000|2021-12-02 10:57:50|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|457
1638442680000|2021-12-02 10:58:00|890.8|890.4|891|890.6|891.2|890.8|890.8|890.4|5743
1638442690000|2021-12-02 10:58:10|890.8|890.4|891|890.8|891|890.8|890.8|890.4|115
1638442700000|2021-12-02 10:58:20|891.2|890.6|891.2|890.8|891.4|891|891.2|890.6|2
1638442710000|2021-12-02 10:58:30|891|890.6|891|890.6|891|890.6|891|890.6|0
1638442720000|2021-12-02 10:58:40|891.2|890.8|891|890.6|891.2|890.8|891|890.6|2696
1638442730000|2021-12-02 10:58:50|890.8|890.8|890.8|890.6|891|890.8|890.8|890.6|6295
1638442740000|2021-12-02 10:59:00|891|890.8|891.2|891|891.2|891|891|890.8|592
1638442750000|2021-12-02 10:59:10|891|890.8|891|890.8|891.2|890.8|891|890.6|425
1638442760000|2021-12-02 10:59:20|891.2|890.6|890.8|890.6|891.2|890.6|890.8|890.6|4835
1638442770000|2021-12-02 10:59:30|891||891||891||891||0
1638442780000|2021-12-02 10:59:40|890.8|890.8|891|890.8|891|890.8|890.8|890.6|289
1638442790000|2021-12-02 10:59:50|891.2|891|891.4|891|891.6|891.2|891.2|890.8|1051
1638442800000|2021-12-02 11:00:00|891.6|891.2|891.8|891.6|892|891.6|891.6|891.2|170
1638442810000|2021-12-02 11:00:10|891.6|891.4|891.6|891.2|891.6|891.4|891.4|891.2|3031
1638442820000|2021-12-02 11:00:20|891.4|891|891.2|890.8|891.4|891|891.2|890.8|1086
1638442840000|2021-12-02 11:00:40|891.4|891|891.4|891|891.6|891.2|891.4|890.8|3160
1638442850000|2021-12-02 11:00:50|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1638442860000|2021-12-02 11:01:00|891.6|891.2|891.2|890.8|891.6|891.2|891|890.6|599
1638442870000|2021-12-02 11:01:10|891|890.6|890.8|890.6|891|890.6|890.8|890.6|1388
1638442880000|2021-12-02 11:01:20|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.4|1193
1638442890000|2021-12-02 11:01:30|890.6|890.2|890.6|890.4|890.6|890.4|890.6|890.2|0
1638442900000|2021-12-02 11:01:40|890.8|890.2|890.4|890|890.8|890.4|890.2|890|4148
1638442920000|2021-12-02 11:02:00||890.2||890||890.2||890|1315
1638442930000|2021-12-02 11:02:10||890.2||890.2||890.2||890.2|0
1638442940000|2021-12-02 11:02:20||890||890.2||890.2||890|0
1638442950000|2021-12-02 11:02:30|890.2|890|890.2|890|890.2|890.2|890.2|890|0
1638442960000|2021-12-02 11:02:40|890|889.8|890|889.6|890|889.8|890|889.6|10483
1638442970000|2021-12-02 11:02:50|890.2|889.8|890.2|889.8|890.2|890|890.2|889.6|293
1638442980000|2021-12-02 11:03:00|890|890|890|889.6|890|890|890|889.6|0
1638443000000|2021-12-02 11:03:20|890.2|889.8|890.2|889.8|890.2|890|890|889.6|8523
1638443010000|2021-12-02 11:03:30||890||890||890||890|0
1638443030000|2021-12-02 11:03:50|890|889.8|890|889.6|890.2|890|889.8|889.4|8276
1638443040000|2021-12-02 11:04:00|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889|3485
1638443050000|2021-12-02 11:04:10|889.8|889.4|889.8|889.4|890|889.6|889.8|889.2|3768
1638443060000|2021-12-02 11:04:20|890|889.6|889.2|888.8|890|889.6|889.2|888.6|4037
1638443070000|2021-12-02 11:04:30|889.4|889|889|888.4|889.4|889|888.8|888.4|0
1638443080000|2021-12-02 11:04:40|888.8|888.6|888.6|888.2|889|888.6|888.6|888.2|0
1638443100000|2021-12-02 11:05:00|888.8|888.4|888.6|888.2|889|888.8|888.4|888|4630
1638443110000|2021-12-02 11:05:10|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|0
1638443120000|2021-12-02 11:05:20|889|888.6|889|888.6|889|888.8|889|888.6|2522
1638443140000|2021-12-02 11:05:40|889.2|888.8|889.4|889|889.4|889|889.2|888.6|2931
1638443160000|2021-12-02 11:06:00||888.8||889||889||888.8|0
1638443170000|2021-12-02 11:06:10||888.8||889||889||888.8|0
1638443180000|2021-12-02 11:06:20|889.2|888.8|889|888.6|889.2|888.8|888.8|888.6|2200
1638443190000|2021-12-02 11:06:30|888.8||889||889||888.8||0
1638443210000|2021-12-02 11:06:50|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|2972
1638443220000|2021-12-02 11:07:00|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1638443230000|2021-12-02 11:07:10|888.8|888.4|888.8|888.4|888.8|888.6|888.6|888.4|4523
1638443240000|2021-12-02 11:07:20|888.6|888.2|888.4|888|888.6|888.2|888.2|888|2627
1638443300000|2021-12-02 11:08:20|888.6|888.2|888.8|888.4|888.8|888.6|888.6|888|10378
1638443310000|2021-12-02 11:08:30|889|888.6|889.2|888.8|889.2|888.8|889|888.4|1363
1638443320000|2021-12-02 11:08:40|889|888.6|888.8|888.4|889|888.6|888.8|888.4|140
1638443340000|2021-12-02 11:09:00||888.6||888.4||888.6||888.4|0
1638443360000|2021-12-02 11:09:20||888.6||888.6||888.6||888.6|0
1638443370000|2021-12-02 11:09:30||888.4||888.4||888.4||888.4|0
1638443400000|2021-12-02 11:10:00|888.6|888.2|888.4|888.2|888.8|888.2|888.4|888.2|3573
1638443410000|2021-12-02 11:10:10|888.6|888.4|889.2|888.8|889.4|889|888.6|888.4|16395
1638443420000|2021-12-02 11:10:20|889.4|889|889.4|889|889.4|889|889.2|888.8|1067
1638443430000|2021-12-02 11:10:30|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|0
1638443470000|2021-12-02 11:11:10|889|888.6|888.8|888.4|889.2|888.6|888.6|888.2|15381
1638443490000|2021-12-02 11:11:30|889|888.6|888.8|888.6|889|888.8|888.8|888.6|8439
1638443500000|2021-12-02 11:11:40|888.6|888.4|888.6|888.2|888.6|888.4|888.4|888.2|34
1638443510000|2021-12-02 11:11:50|888.4||888.4||888.6||888.4||0
1638443520000|2021-12-02 11:12:00|888.6||888.6||888.6||888.4||0
1638443540000|2021-12-02 11:12:20|888.4|888|888.4|888.2|888.6|888.2|888.2|888|4604
1638443550000|2021-12-02 11:12:30|888.6|888.4|889|888.6|889|888.6|888.6|888.4|2817
1638443570000|2021-12-02 11:12:50|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.4|157
1638443580000|2021-12-02 11:13:00|888.4|888.2|888.8|888.4|888.8|888.4|888.2|888|4946
1638443590000|2021-12-02 11:13:10|888.4|888.2|888.2|888|888.4|888.2|888.2|888|737
1638443600000|2021-12-02 11:13:20|888.4|887.8|888|887.8|888.4|887.8|888|887.8|1126
1638443610000|2021-12-02 11:13:30|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|1078
1638443620000|2021-12-02 11:13:40|887.6|887.2|887.8|887.4|887.8|887.6|887.6|887.2|467
1638443660000|2021-12-02 11:14:20|887.6|887.2|887.6|887.4|887.8|887.4|887.6|887.2|2267
1638443670000|2021-12-02 11:14:30|887.8||887.6||887.8||887.6||0
1638443680000|2021-12-02 11:14:40|887.8|887.6|888.2|887.8|888.4|888|887.8|887.6|1645
1638443700000|2021-12-02 11:15:00|888||888||888||888||0
1638443710000|2021-12-02 11:15:10|887.8|887.6|888|887.6|888|887.8|887.8|887.4|6142
1638443720000|2021-12-02 11:15:20|887.8|887.4|888|887.6|888|887.8|887.8|887.4|326
1638443730000|2021-12-02 11:15:30|887.8|887.4|887.8|887.4|887.8|887.6|887.6|887.2|3506
1638443740000|2021-12-02 11:15:40|887.6|887.2|887.4|887|887.6|887.2|887.4|887|1966
1638443750000|2021-12-02 11:15:50||887.2||887||887.2||887|530
1638443760000|2021-12-02 11:16:00|887.2|886.8|887.2|887|887.4|887|887.2|886.8|1243
1638443770000|2021-12-02 11:16:10|||||||||1293
1638443780000|2021-12-02 11:16:20||886.8||886.8||886.8||886.8|0
1638443790000|2021-12-02 11:16:30|887|886.6|887.2|886.8|887.2|886.8|887|886.6|2531
1638443800000|2021-12-02 11:16:40|887|886.6|887|886.6|887|886.6|887|886.6|137
1638443830000|2021-12-02 11:17:10|||||||||220
1638443840000|2021-12-02 11:17:20||886.8||886.8||886.8||886.6|0
1638443850000|2021-12-02 11:17:30|886.8|886.6|886.8|886.6|886.8|886.8|886.8|886.6|0
1638443860000|2021-12-02 11:17:40|886.6|886.4|886.6|886.2|886.6|886.4|886.4|886.2|157
1638443870000|2021-12-02 11:17:50|886.4|886|886.4|886|886.4|886|886.2|886|2370
1638443880000|2021-12-02 11:18:00|886.2|885.8|886.2|885.8|886.2|885.8|886|885.6|26071
1638443890000|2021-12-02 11:18:10|886.4|886|886.6|886.2|886.6|886.2|886.2|886|4413
1638443900000|2021-12-02 11:18:20|886.4|886|886.2|885.8|886.6|886.2|886.2|885.8|0
1638443910000|2021-12-02 11:18:30|886.4|886|886.4|886|886.4|886|886.4|886|5145
1638443920000|2021-12-02 11:18:40|886.2|885.8|885.8|885.4|886.4|886|885.8|885.4|2000
1638443930000|2021-12-02 11:18:50|886|885.6|886|885.6|886|885.6|885.8|885.4|337
1638443940000|2021-12-02 11:19:00|885.8|885.4|886.2|885.8|886.2|885.8|885.8|885.4|5826
1638443950000|2021-12-02 11:19:10|886|885.6|886|885.6|886|885.6|886|885.6|0
1638443970000|2021-12-02 11:19:30|885.8||886||886||885.8||0
1638443980000|2021-12-02 11:19:40|885.8|885.4|886.6|886.2|886.6|886.2|885.8|885.4|10463
1638443990000|2021-12-02 11:19:50|886.4|886|886.4|886|886.4|886.2|886.2|886|261
1638444010000|2021-12-02 11:20:10|886.2|885.8|886|885.6|886.4|885.8|885.8|885.4|4792
1638444020000|2021-12-02 11:20:20|885.8|885.4|886|885.4|886|885.6|885.8|885.4|1409
1638444030000|2021-12-02 11:20:30|886.2|885.6|886|885.6|886.2|886|886|885.6|2654
1638444040000|2021-12-02 11:20:40|885.8|885.4|885.8|885.4|886|885.6|885.8|885.4|145
1638444050000|2021-12-02 11:20:50|885.6|885.2|885.6|885|885.6|885.2|885.6|885|1321
1638444060000|2021-12-02 11:21:00|885.8|885.2|886|885.6|886|885.6|885.8|885.2|126
1638444100000|2021-12-02 11:21:40||885.8||885.6||885.8||885.6|0
1638444120000|2021-12-02 11:22:00|885.8|885.4|885.4|885|885.8|885.4|885.4|885|127
1638444130000|2021-12-02 11:22:10|885.6|885.2|885.6|885.2|885.6|885.4|885.6|885.2|150
1638444150000|2021-12-02 11:22:30|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.2|8697
1638444160000|2021-12-02 11:22:40|||||||||2800
1638444170000|2021-12-02 11:22:50|||||||||2800
1638444180000|2021-12-02 11:23:00|885.6||885.8||885.8||885.6||0
1638444220000|2021-12-02 11:23:40|885.6|885.6|885.8|885.6|885.8|885.6|885.6|885.4|761
1638444230000|2021-12-02 11:23:50|886||886||886||886||644
1638444280000|2021-12-02 11:24:40|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|1415
1638444300000|2021-12-02 11:25:00|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885|4647
1638444330000|2021-12-02 11:25:30|885.8|885.4|886.4|886|886.4|886|885.8|885.4|10546
1638444340000|2021-12-02 11:25:40|886.6|886.2|886.6|886.2|886.8|886.4|886.6|886.2|0
1638444350000|2021-12-02 11:25:50|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|0
1638444360000|2021-12-02 11:26:00|886.8|886.4|886.8|886.4|886.8|886.6|886.8|886.4|971
1638444370000|2021-12-02 11:26:10||886.6||886.4||886.6||886.4|0
1638444400000|2021-12-02 11:26:40|886.6|886.2|886.4|886|886.8|886.2|886.4|886|7052
1638444420000|2021-12-02 11:27:00|886.6|886.2|886.8|886.4|886.8|886.4|886.6|886.2|4198
1638444430000|2021-12-02 11:27:10||886.6||886.4||886.6||886.4|0
1638444460000|2021-12-02 11:27:40|886.6|886.2|886.6|886.2|886.6|886.4|886.4|886|1585
1638444470000|2021-12-02 11:27:50|886.4|886|886.4|886|886.4|886|886.2|886|120
1638444480000|2021-12-02 11:28:00|886.2||886.2||886.2||886.2||355
1638444520000|2021-12-02 11:28:40|886.4|886.2|886.4|886|886.6|886.2|886.4|886|1634
1638444530000|2021-12-02 11:28:50|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886|0
1638444540000|2021-12-02 11:29:00|886.8|886.4|886.8|886.4|886.8|886.6|886.8|886.4|1051
1638444550000|2021-12-02 11:29:10||886.6||886.4||886.6||886.4|0
1638444560000|2021-12-02 11:29:20|||||||||759
1638444570000|2021-12-02 11:29:30|886.6|886.2|886.8|886.4|886.8|886.6|886.4|886.2|304
1638444580000|2021-12-02 11:29:40|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.2|0
1638444590000|2021-12-02 11:29:50||886.2||886.4||886.4||886.2|0
1638444600000|2021-12-02 11:30:00|887|886.6|887|886.6|887|886.8|887|886.6|1758
1638444610000|2021-12-02 11:30:10|887.2|886.8|887.2|886.8|887.2|886.8|887|886.6|0
1638444620000|2021-12-02 11:30:20|887.4|887|887.8|887.4|887.8|887.6|887.4|886.8|0
1638444630000|2021-12-02 11:30:30|888|887.6|887.8|887.4|888|887.6|887.8|887.4|0
1638444640000|2021-12-02 11:30:40|888|887.6|887.4|887|888|887.6|887.4|887|1647
1638444650000|2021-12-02 11:30:50|887.6|887.2|887.6|887.4|887.6|887.4|887.6|887|1287
1638444660000|2021-12-02 11:31:00||887.2||887.2||887.2||887.2|0
1638444670000|2021-12-02 11:31:10|887.4|887|887.4|887|887.4|887|887.4|887|0
1638444680000|2021-12-02 11:31:20|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|404
1638444700000|2021-12-02 11:31:40|887.4|887|887.4|887|887.4|887|887.2|887|0
1638444710000|2021-12-02 11:31:50|887.2|886.8|887.4|887|887.4|887|887.2|886.8|0
1638444720000|2021-12-02 11:32:00|887.2|887.2|887.2|886.8|887.2|887.2|887.2|886.8|1363
1638444740000|2021-12-02 11:32:20|887|886.6|887|886.6|887.2|886.8|886.8|886.4|3301
1638444750000|2021-12-02 11:32:30|886.8|886.4|886.8|886.4|886.8|886.8|886.6|886.4|2012
1638444760000|2021-12-02 11:32:40|886.6|886.2|886.8|886.4|886.8|886.4|886.6|886.2|257
1638444770000|2021-12-02 11:32:50|886.6|886.2|886.4|886|886.8|886.2|886.4|886|1176
1638444780000|2021-12-02 11:33:00|886.2|885.8|886.4|886|886.4|886|886.2|885.8|121
1638444790000|2021-12-02 11:33:10|886.2||886.4||886.4||886.2||0
1638444810000|2021-12-02 11:33:30|886.2|885.8|886.2|885.8|886.2|885.8|886|885.6|381
1638444820000|2021-12-02 11:33:40|886|885.6|886|885.6|886|885.6|886|885.6|0
1638444830000|2021-12-02 11:33:50||885.8||885.6||885.8||885.6|0
1638444840000|2021-12-02 11:34:00|886.2|885.8|886.2|885.8|886.2|886|886|885.6|733
1638444850000|2021-12-02 11:34:10|886|885.6|886.2|885.8|886.2|885.8|886|885.6|0
1638444860000|2021-12-02 11:34:20|886|885.6|886|885.6|886|885.6|886|885.6|0
1638444880000|2021-12-02 11:34:40|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1638444900000|2021-12-02 11:35:00|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1638444910000|2021-12-02 11:35:10|885.8|885.4|886|885.6|886|885.8|885.8|885.4|2346
1638444950000|2021-12-02 11:35:50|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1638444970000|2021-12-02 11:36:10|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885.2|1991
1638444980000|2021-12-02 11:36:20|885.4|885|885.6|885.2|885.6|885.4|885.4|885|431
1638444990000|2021-12-02 11:36:30||885.4||885.2||885.4||885.2|0
1638445020000|2021-12-02 11:37:00|885.4|885|885.2|884.8|885.4|885|884.8|884.6|39960
1638445030000|2021-12-02 11:37:10|885|884.6|885|884.6|885|884.6|885|884.6|520
1638445050000|2021-12-02 11:37:30|884.8|884.4|885.4|885|885.4|885.2|884.8|884.4|36602
1638445060000|2021-12-02 11:37:40|885.2||885.4||885.4||885.2||11259
1638445070000|2021-12-02 11:37:50|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|4097
1638445080000|2021-12-02 11:38:00|885|884.6|885.2|884.8|885.2|885|885|884.6|1256
1638445090000|2021-12-02 11:38:10||885||885||885||885|0
1638445100000|2021-12-02 11:38:20||884.8||884.8||884.8||884.8|0
1638445110000|2021-12-02 11:38:30|885|884.6|885|884.6|885|884.6|885|884.6|0
1638445120000|2021-12-02 11:38:40|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|463
1638445130000|2021-12-02 11:38:50||885||885||885||885|0
1638445140000|2021-12-02 11:39:00||884.8||884.8||885||884.8|0
1638445150000|2021-12-02 11:39:10||885||885||885||885|0
1638445160000|2021-12-02 11:39:20|885.4|885.2|885.4|885|885.4|885.2|885.4|885|994
1638445170000|2021-12-02 11:39:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|0
1638445200000|2021-12-02 11:40:00|885.4|885|885.4|885|885.4|885.2|885.4|885|1346
1638445210000|2021-12-02 11:40:10||885.2||885||885.2||885|0
1638445240000|2021-12-02 11:40:40|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|6064
1638445250000|2021-12-02 11:40:50|885|884.6|885|884.6|885|884.6|885|884.6|0
1638445260000|2021-12-02 11:41:00|885.2|884.8|885.2|884.8|885.2|884.8|885|884.6|249
1638445270000|2021-12-02 11:41:10|885|884.6|885|884.6|885|884.6|885|884.6|500
1638445280000|2021-12-02 11:41:20|885.2|884.8|885|884.8|885.2|884.8|885|884.6|1661
1638445290000|2021-12-02 11:41:30|885.2|885|885.4|885|885.4|885.2|885.2|884.8|2425
1638445320000|2021-12-02 11:42:00|885.2|884.8|885.4|885|885.4|885|885.2|884.8|202
1638445350000|2021-12-02 11:42:30|885.2|884.8|885|884.8|885.4|884.8|885|884.6|1836
1638445360000|2021-12-02 11:42:40|885.2|885|885.2|885|885.2|885|885.2|885|1384
1638445370000|2021-12-02 11:42:50||884.8||884.8||884.8||884.8|0
1638445380000|2021-12-02 11:43:00|885.4|885|885.4|885|885.4|885.2|885.4|885|2439
1638445390000|2021-12-02 11:43:10||885.2||885||885.2||885|0
1638445410000|2021-12-02 11:43:30|885.2|884.8|885|884.8|885.2|884.8|885|884.6|8636
1638445440000|2021-12-02 11:44:00|885.2|885|885.2|884.8|885.4|885|885.2|884.8|4042
1638445460000|2021-12-02 11:44:20||885||884.8||885||884.8|104
1638445470000|2021-12-02 11:44:30||885||884.8||885||884.8|0
1638445480000|2021-12-02 11:44:40||885||885||885||885|0
1638445490000|2021-12-02 11:44:50|885.4||885.4||885.4||885.4||2616
1638445500000|2021-12-02 11:45:00|885.2||885.4||885.4||885.2||0
1638445510000|2021-12-02 11:45:10|885.6|885.2|885.4|885|885.6|885.4|885.2|885|3753
1638445540000|2021-12-02 11:45:40||885.2||885||885.2||885|300
1638445550000|2021-12-02 11:45:50|885.2||885.2||885.2||885.2||1084
1638445560000|2021-12-02 11:46:00||884.8||884.8||884.8||884.8|1
1638445570000|2021-12-02 11:46:10||885||885||885||885|0
1638445580000|2021-12-02 11:46:20|885.4|885.2|885.4|885|885.4|885.2|885.4|885|2193
1638445600000|2021-12-02 11:46:40||885.2||885.2||885.2||885.2|0
1638445620000|2021-12-02 11:47:00|885.6|885.4|886.2|885.8|886.2|886|885.6|885.4|4770
1638445630000|2021-12-02 11:47:10|886.4|886|886.4|886|886.6|886.2|886.4|886|215
1638445640000|2021-12-02 11:47:20|886.2||886.2||886.2||886.2||3948
1638445650000|2021-12-02 11:47:30|886|885.8|885.8|885.4|886|885.8|885.6|885.4|119
1638445660000|2021-12-02 11:47:40|885.6|885.2|885.6|885.4|885.6|885.4|885.6|885.2|0
1638445670000|2021-12-02 11:47:50||885.2||885.4||885.4||885.2|0
1638445680000|2021-12-02 11:48:00||885.2||885.2||885.4||885.2|0
1638445690000|2021-12-02 11:48:10|885.4||885.4||885.4||885.4||0
1638445700000|2021-12-02 11:48:20|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|1523
1638445710000|2021-12-02 11:48:30||885.4||885.2||885.4||885.2|0
1638445740000|2021-12-02 11:49:00||885.4||885.2||885.4||885.2|0
1638445760000|2021-12-02 11:49:20|885.4|885|885.4|885.2|885.4|885.2|885.2|884.8|6566
1638445770000|2021-12-02 11:49:30|885.6|885.4|885.6|885.2|885.6|885.4|885.4|885.2|2043
1638445800000|2021-12-02 11:50:00|885.4|885|885.4|885.2|885.4|885.2|885.2|885|9586
1638445810000|2021-12-02 11:50:10|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|1312
1638445840000|2021-12-02 11:50:40||885.4||885.2||885.4||885.2|0
1638445850000|2021-12-02 11:50:50|||||||||723
1638445880000|2021-12-02 11:51:20||885.4||885.2||885.4||885.2|0
1638445890000|2021-12-02 11:51:30|885.4||885.4||885.4||885.4||47
1638445900000|2021-12-02 11:51:40|885.2|885|885.2|884.8|885.2|885|885.2|884.8|4445
1638445920000|2021-12-02 11:52:00|885.4|885|885.4|885.2|885.4|885.2|885.2|884.8|5329
1638445930000|2021-12-02 11:52:10|885.6|885.4|885.4|885.2|885.6|885.4|885.4|885.2|1597
1638445940000|2021-12-02 11:52:20|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|3854
1638445950000|2021-12-02 11:52:30|885.4||885.6||885.6||885.4||241
1638445960000|2021-12-02 11:52:40||885.4||885.4||885.4||885.4|0
1638445970000|2021-12-02 11:52:50||885.2||885.4||885.4||885.2|2556
1638446000000|2021-12-02 11:53:20|||||||||941
1638446010000|2021-12-02 11:53:30|885.8|885.6|885.8|885.6|885.8|885.6|885.8|885.4|1535
1638446020000|2021-12-02 11:53:40|||||||||466
1638446040000|2021-12-02 11:54:00|||||||||1206
1638446050000|2021-12-02 11:54:10|||||||||2385
1638446070000|2021-12-02 11:54:30|886|885.8|886|885.8|886|885.8|886|885.8|457
1638446080000|2021-12-02 11:54:40|885.8|885.6|885.8|885.4|885.8|885.6|885.6|885.4|5406
1638446090000|2021-12-02 11:54:50|886|885.6|886.4|886|886.4|886|886|885.6|4456
1638446110000|2021-12-02 11:55:10|886.2|885.8|886.2|886|886.4|886|886.2|885.8|0
1638446120000|2021-12-02 11:55:20|886.4||886.2||886.4||886.2||0
1638446130000|2021-12-02 11:55:30|886.4|885.8|886.2|886|886.4|886.2|886.2|885.8|1781
1638446150000|2021-12-02 11:55:50|886.4|886.2|886.4|886|886.4|886.2|886.4|886|637
1638446170000|2021-12-02 11:56:10|886.2|885.8|885.8|885.4|886.2|885.8|885.8|885.4|4956
1638446180000|2021-12-02 11:56:20||885.6||885.4||885.6||885.4|5604
1638446210000|2021-12-02 11:56:50|||||||||466
1638446250000|2021-12-02 11:57:30|885.6|885.6|885.6|885.2|885.8|885.6|885.6|885.2|6479
1638446270000|2021-12-02 11:57:50|885.4|885|885.2|884.8|885.6|885|884.8|884.6|2020
1638446280000|2021-12-02 11:58:00|885.4|885|885.6|885.2|885.6|885.4|885.4|885|5393
1638446290000|2021-12-02 11:58:10|885.4|885.4|885.6|885.2|885.6|885.4|885.4|885|2924
1638446300000|2021-12-02 11:58:20||885.4||885.2||885.4||885.2|236
1638446310000|2021-12-02 11:58:30||885.4||885.2||885.4||885.2|0
1638446320000|2021-12-02 11:58:40|885.8|885.4|885.8|885.4|885.8|885.6|885.8|885.4|2079
1638446330000|2021-12-02 11:58:50|885.6|885.2|885.4|885|885.6|885.2|885.4|885|254
1638446340000|2021-12-02 11:59:00|885.2||885.2||885.2||885.2||0
1638446350000|2021-12-02 11:59:10||884.8||884.8||884.8||884.8|84
1638446360000|2021-12-02 11:59:20||885||885||885||885|0
1638446370000|2021-12-02 11:59:30|885.4|885.2|885.4|885|885.4|885.2|885.4|885|2451
1638446380000|2021-12-02 11:59:40|885.6|885.2|885.8|885.4|886.6|886.2|885.6|885|48275
1638446390000|2021-12-02 11:59:50|885.6|885.6|885.8|885.6|885.8|885.6|885.6|885.4|2000
1638446400000|2021-12-02 12:00:00||885.4||885.4||885.4||885.4|0
1638446440000|2021-12-02 12:00:40|886|885.6|886.2|885.8|886.2|886|886|885.6|1972
1638446450000|2021-12-02 12:00:50||886||886||886||886|0
1638446460000|2021-12-02 12:01:00|886.4|886.2|887.2|886.8|887.2|887|886.4|886|17577
1638446470000|2021-12-02 12:01:10|887|886.6|887|886.6|887.2|886.6|887|886.6|0
1638446480000|2021-12-02 12:01:20|887.2|886.8|887.4|887|887.4|887.2|887.2|886.6|824
1638446510000|2021-12-02 12:01:50|887.6|887.2|887.8|887.4|888|887.6|887.6|887|4590
1638446520000|2021-12-02 12:02:00|887.6|887.2|887.4|887|887.8|887.2|887.2|887|9446
1638446530000|2021-12-02 12:02:10|887.6|887.2|888.2|887.8|888.2|888|887.6|887|11908
1638446540000|2021-12-02 12:02:20|888.4|888|888.6|888.2|888.6|888.2|888.4|887.8|249
1638446550000|2021-12-02 12:02:30|888.4|888|888.4|888|888.4|888|888.4|887.8|0
1638446560000|2021-12-02 12:02:40|888.2|887.8|888.2|887.8|888.2|888|888.2|887.8|599
1638446570000|2021-12-02 12:02:50|888|887.6|888|887.6|888.2|887.6|887.8|887.4|4354
1638446590000|2021-12-02 12:03:10|887.8||887.8||887.8||887.8||0
1638446600000|2021-12-02 12:03:20|887.6|887.4|887.6|887.2|887.6|887.4|887.6|887.2|0
1638446620000|2021-12-02 12:03:40|887.4|887|887.2|886.8|887.4|887.2|887.2|886.8|0
1638446640000|2021-12-02 12:04:00|887|886.6|886.8|886.4|887|886.6|886.8|886.4|8785
1638446650000|2021-12-02 12:04:10|887|886.6|887|886.6|887|886.6|887|886.6|0
1638446660000|2021-12-02 12:04:20|887.2|886.8|887.4|887|887.4|887|887.2|886.8|7136
1638446670000|2021-12-02 12:04:30|887|886.8|887.2|886.8|887.4|887|887|886.8|232
1638446680000|2021-12-02 12:04:40|887|886.6|886.8|886.4|887.2|886.6|886.8|886.4|544
1638446690000|2021-12-02 12:04:50|886.6|886.6|887|886.6|887|886.6|886.6|886.6|434
1638446700000|2021-12-02 12:05:00|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|2747
1638446710000|2021-12-02 12:05:10|886.6||886.8||886.8||886.6||5147
1638446720000|2021-12-02 12:05:20|886.6||886.6||886.6||886.6||1373
1638446730000|2021-12-02 12:05:30|886.8|886.6|886.8|886.4|886.8|886.6|886.8|886.4|380
1638446740000|2021-12-02 12:05:40|887|886.6|886.8|886.6|887|886.8|886.8|886.6|3843
1638446750000|2021-12-02 12:05:50||886.4||886.4||886.4||886.4|0
1638446760000|2021-12-02 12:06:00|886.6|886.2|886.2|885.8|886.6|886.4|886.2|885.8|6422
1638446780000|2021-12-02 12:06:20|886|885.6|886|885.8|886|885.8|885.6|885.2|3690
1638446790000|2021-12-02 12:06:30||885.6||885.6||885.6||885.6|0
1638446820000|2021-12-02 12:07:00|885.8|885.8|886|885.6|886|885.8|885.8|885.6|3502
1638446830000|2021-12-02 12:07:10|886.2|885.8|886.2|885.8|886.2|886|886.2|885.8|1968
1638446840000|2021-12-02 12:07:20|886|885.6|886|885.6|886|885.6|886|885.6|0
1638446850000|2021-12-02 12:07:30||885.8||885.6||885.8||885.6|0
1638446860000|2021-12-02 12:07:40||885.8||885.6||885.8||885.6|246
1638446870000|2021-12-02 12:07:50|885.8|885.4|886|885.6|886|885.6|885.8|885.4|406
1638446880000|2021-12-02 12:08:00|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1638446890000|2021-12-02 12:08:10|885.6|885.2|885.4|885|885.8|885.2|885.4|885|5704
1638446900000|2021-12-02 12:08:20|885.2||885.2||885.4||885.2||0
1638446910000|2021-12-02 12:08:30|885|884.8|884.8|884.4|885|884.8|884.8|884.4|500
1638446920000|2021-12-02 12:08:40|884.6|884.2|884.6|884.2|884.8|884.6|884.6|884.2|2845
1638446930000|2021-12-02 12:08:50|884.4||884.4||884.4||884.4||0
1638446940000|2021-12-02 12:09:00||884||884||884||884|17961
1638446960000|2021-12-02 12:09:20|884.2|883.8|883.8|883.4|884.4|883.8|883.6|883.2|17775
1638446970000|2021-12-02 12:09:30|883.6|883.6|883.6|883.4|883.8|883.6|883.4|883|22065
1638446980000|2021-12-02 12:09:40|883.8|883.6|883.6|883.2|884|883.6|883.4|883.2|3877
1638446990000|2021-12-02 12:09:50|883.8|883.4|883.4|883|883.8|883.4|883.2|883|24196
1638447000000|2021-12-02 12:10:00|883.6|883.2|883.8|883.4|883.8|883.6|883.6|883|9832
1638447010000|2021-12-02 12:10:10|883.6|883.2|883.6|883.4|883.6|883.4|883.6|883.2|0
1638447020000|2021-12-02 12:10:20|883.8|883.6|883.6|883.4|883.8|883.6|883.4|883|6060
1638447030000|2021-12-02 12:10:30|883.4|883.2|883.4|883.2|883.6|883.4|883.2|883|12392
1638447040000|2021-12-02 12:10:40|883.6|883.4|883.8|883.4|884|883.6|883.6|883.2|740
1638447060000|2021-12-02 12:11:00|884|883.6|883.8|883.4|884|883.8|883.6|883.2|54294
1638447070000|2021-12-02 12:11:10|884|883.2|884.6|884.2|884.6|884.2|884|883.2|7268
1638447090000|2021-12-02 12:11:30|884.4|884|884|883.6|884.4|884|884|883.6|32715
1638447100000|2021-12-02 12:11:40|884.2|883.8|883.6|883.2|884.2|884|883.6|883.2|8194
1638447120000|2021-12-02 12:12:00|883.8|883.4|883.8|883.4|884.2|883.8|883.4|883.2|33015
1638447130000|2021-12-02 12:12:10|884|883.6|884.2|883.8|884.2|884|884|883.6|252
1638447140000|2021-12-02 12:12:20|884|883.6|884.6|884.2|884.6|884.2|884|883.6|1490
1638447150000|2021-12-02 12:12:30|884.8|884.4|885.4|885|885.4|885|884.6|884.2|2552
1638447160000|2021-12-02 12:12:40|885.6|885.2|885.2|885|885.8|885.4|885.2|884.8|12368
1638447170000|2021-12-02 12:12:50|885|884.8|885|884.6|885.2|885|885|884.6|2470
1638447190000|2021-12-02 12:13:10|885.2|884.8|885|884.8|885.2|885|885|884.6|988
1638447200000|2021-12-02 12:13:20|885.2|884.6|885.2|884.8|885.2|885|885.2|884.6|940
1638447210000|2021-12-02 12:13:30|885|885|885|884.8|885.2|885|885|884.6|2500
1638447220000|2021-12-02 12:13:40|885.2|884.6|885|884.6|885.2|884.6|884.6|884.4|2526
1638447230000|2021-12-02 12:13:50|884.8|884.4|884.8|884.4|885|884.6|884.8|884.4|0
1638447240000|2021-12-02 12:14:00||884.6||884.6||884.6||884.6|0
1638447250000|2021-12-02 12:14:10||884.4||884.4||884.4||884.4|0
1638447270000|2021-12-02 12:14:30|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|228
1638447280000|2021-12-02 12:14:40|884.8|884.4|884.6|884.2|884.8|884.4|884.4|884.2|453
1638447290000|2021-12-02 12:14:50|884.4||884.4||884.4||884.4||0
1638447300000|2021-12-02 12:15:00|884.6|884|884.4|884|884.6|884.2|883.8|883.6|14194
1638447310000|2021-12-02 12:15:10|884.2|884.2|884.8|884.4|884.8|884.4|884.2|884.2|163
1638447320000|2021-12-02 12:15:20|884.6|884.2|884.6|884.2|884.6|884.4|884.6|884.2|2300
1638447340000|2021-12-02 12:15:40|884.4|884|884.2|883.8|884.4|884|884|883.8|5000
1638447350000|2021-12-02 12:15:50||883.6||883.8||883.8||883.6|0
1638447360000|2021-12-02 12:16:00|884.4|884|884.6|884.2|884.6|884.4|884.4|884|4255
1638447380000|2021-12-02 12:16:20|884.4|884|884.4|884|884.6|884|884.2|883.8|11000
1638447390000|2021-12-02 12:16:30|884.2|883.8|884.2|884|884.2|884|884|883.8|0
1638447400000|2021-12-02 12:16:40|884.4|884.2|884.4|884|884.4|884.2|884.2|883.8|10363
1638447410000|2021-12-02 12:16:50||884.2||884||884.2||884|100
1638447420000|2021-12-02 12:17:00||884.2||884.2||884.2||884.2|0
1638447430000|2021-12-02 12:17:10|884.6|884.4|885|884.6|885|884.8|884.6|884.2|4005
1638447440000|2021-12-02 12:17:20|885.2|884.8|885.2|884.8|885.2|884.8|885|884.6|0
1638447450000|2021-12-02 12:17:30|885|884.6|885|884.6|885|884.6|885|884.6|0
1638447460000|2021-12-02 12:17:40|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|836
1638447470000|2021-12-02 12:17:50|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|0
1638447480000|2021-12-02 12:18:00||884.4||884.4||884.4||884.4|0
1638447500000|2021-12-02 12:18:20|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|1524
1638447510000|2021-12-02 12:18:30|884.2|884|884.2|884|884.2|884|884.2|884|13411
1638447520000|2021-12-02 12:18:40|884|883.8|884|883.6|884|883.8|884|883.6|5805
1638447530000|2021-12-02 12:18:50|883.8|883.4|883.6|883.2|883.8|883.4|883.6|883.2|1670
1638447540000|2021-12-02 12:19:00|883.4||883.4||883.4||883.4||7546
1638447560000|2021-12-02 12:19:20|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|2390
1638447570000|2021-12-02 12:19:30|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|3303
1638447580000|2021-12-02 12:19:40|883.6|883.2|883.4|883.2|883.8|883.2|883.4|883.2|26120
1638447590000|2021-12-02 12:19:50|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|2755
1638447600000|2021-12-02 12:20:00|883.8|883.6|883.8|883.4|883.8|883.6|883.6|883.4|546
1638447610000|2021-12-02 12:20:10|883.6||883.6||883.6||883.6||283
1638447630000|2021-12-02 12:20:30|883.8|883.2|883.4|883.2|883.8|883.2|883.4|883.2|34041
1638447640000|2021-12-02 12:20:40|883.6|883.4|883.8|883.4|883.8|883.4|883.4|883.2|3083
1638447650000|2021-12-02 12:20:50|884|883.6|883.8|883.6|884|883.8|883.8|883.6|6199
1638447660000|2021-12-02 12:21:00|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|4565
1638447680000|2021-12-02 12:21:20|883.4|883.4|883.6|883.4|883.8|883.6|883.4|883.2|3262
1638447690000|2021-12-02 12:21:30|883.8|883.2|883.4|883|883.8|883.2|883.4|883|8569
1638447700000|2021-12-02 12:21:40|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|1878
1638447710000|2021-12-02 12:21:50||883.6||883.4||883.6||883.4|0
1638447750000|2021-12-02 12:22:30|884|883.6|884|883.8|884|883.8|884|883.6|4807
1638447760000|2021-12-02 12:22:40|884.2|884|884.2|883.8|884.2|884|884.2|883.8|1182
1638447770000|2021-12-02 12:22:50|884|883.6|883.8|883.4|884.2|883.6|883.8|883.4|1179
1638447780000|2021-12-02 12:23:00|883.6|883.6|884|883.6|884|883.6|883.6|883.4|1579
1638447790000|2021-12-02 12:23:10|883.8|883.4|883.8|883.4|883.8|883.6|883.8|883.4|0
1638447800000|2021-12-02 12:23:20|883.6|883.2|883.8|883.4|883.8|883.6|883.6|883.2|250
1638447810000|2021-12-02 12:23:30|884|883.6|884|883.8|884|883.8|884|883.6|2248
1638447820000|2021-12-02 12:23:40|883.8|883.6|883.8|883.6|883.8|883.6|883.8|883.6|0
1638447830000|2021-12-02 12:23:50|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|1108
1638447840000|2021-12-02 12:24:00|883.8|883.4|883.2|883|883.8|883.4|883.2|883|54692
1638447850000|2021-12-02 12:24:10|||||||||2659
1638447860000|2021-12-02 12:24:20|883.4|883.2|883.4|883|883.4|883.2|883.2|883|1912
1638447870000|2021-12-02 12:24:30|883.6|883.2|884.2|883.8|884.2|884|883.6|883.2|6405
1638447880000|2021-12-02 12:24:40|884||884||884||884||0
1638447890000|2021-12-02 12:24:50|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|3894
1638447910000|2021-12-02 12:25:10|883.6|883.2|883.4|883|883.6|883.2|883.4|883|3358
1638447920000|2021-12-02 12:25:20|883.2||883.2||883.2||883.2||22979
1638447930000|2021-12-02 12:25:30|||||||||1672
1638447940000|2021-12-02 12:25:40|883.4|883.2|883.2|883|883.4|883.2|883.2|883|3400
1638447950000|2021-12-02 12:25:50|883|882.8|883|882.8|883.2|882.8|883|882.6|3700
1638447960000|2021-12-02 12:26:00|883.2|883|883|882.6|883.2|883|883|882.6|685
1638448020000|2021-12-02 12:27:00|883.2|882.8|883.2|882.8|883.4|883|883.2|882.8|10514
1638448030000|2021-12-02 12:27:10|883|882.6|882.8|882.6|883.2|882.8|882.8|882.6|4475
1638448050000|2021-12-02 12:27:30|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.4|5040
1638448060000|2021-12-02 12:27:40|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1638448070000|2021-12-02 12:27:50|882.8|882.4|882.8|882.4|882.8|882.6|882.6|882.4|670
1638448080000|2021-12-02 12:28:00||882.6||882.4||882.6||882.4|66
1638448100000|2021-12-02 12:28:20|||||||||1214
1638448110000|2021-12-02 12:28:30|882.6|882.6|882.8|882.4|882.8|882.6|882.6|882.4|483
1638448120000|2021-12-02 12:28:40|882.6|882.2|882.8|882.4|882.8|882.6|882.6|882.2|643
1638448130000|2021-12-02 12:28:50|883|882.6|883.4|883|883.4|883|883|882.6|2858
1638448140000|2021-12-02 12:29:00|883.6|883.2|884.2|883.8|884.4|884|883.4|883.2|1552
1638448150000|2021-12-02 12:29:10||884||883.8||884||883.8|0
1638448170000|2021-12-02 12:29:30|884.4|884|884.4|884|884.4|884.2|884.4|883.8|3890
1638448180000|2021-12-02 12:29:40|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1638448200000|2021-12-02 12:30:00|884|883.6|883.6|883.2|884.2|883.6|883.6|883.2|1736
1638448210000|2021-12-02 12:30:10|883.4|883.4|883.4|883|883.4|883.4|883.4|883|0
1638448220000|2021-12-02 12:30:20|883.6|883.2|883.8|883.4|883.8|883.6|883.6|883.2|1719
1638448240000|2021-12-02 12:30:40|883.6||883.6||883.8||883.6||0
1638448260000|2021-12-02 12:31:00|883.4|883.2|882.6|882.4|883.4|883.2|882.6|882.2|16815
1638448270000|2021-12-02 12:31:10|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|372
1638448280000|2021-12-02 12:31:20||882.4||882.4||882.4||882.4|1390
1638448290000|2021-12-02 12:31:30|882.6|882.2|882.6|882.4|882.8|882.4|882.4|882.2|2609
1638448300000|2021-12-02 12:31:40|882.4|882.2|882.4|882.2|882.6|882.2|882.4|882.2|672
1638448310000|2021-12-02 12:31:50|||||||||1548
1638448320000|2021-12-02 12:32:00|882.2|882|882.6|882.2|882.6|882.4|882|881.8|19083
1638448330000|2021-12-02 12:32:10|882.4|882|882.4|882|882.4|882.2|882.4|882|660
1638448340000|2021-12-02 12:32:20|882.2|881.8|882.6|882.2|882.8|882.6|882.2|881.8|23337
1638448350000|2021-12-02 12:32:30|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|0
1638448360000|2021-12-02 12:32:40||882.4||882.4||882.4||882.2|676
1638448370000|2021-12-02 12:32:50|882.8|882.6|883.2|882.8|883.4|883.2|882.6|882.6|2086
1638448380000|2021-12-02 12:33:00|883|882.6|882.6|882.4|883|882.6|882.6|882.4|3476
1638448390000|2021-12-02 12:33:10|882.8|882.6|882.6|882.4|882.8|882.6|882.4|882.2|1804
1638448400000|2021-12-02 12:33:20|882.4|882.2|882.4|882|882.4|882.2|882.4|882|3325
1638448410000|2021-12-02 12:33:30|882.6|882.2|882.6|882.2|882.8|882.6|882.6|882.2|979
1638448420000|2021-12-02 12:33:40||882.4||882.2||882.4||882.2|0
1638448430000|2021-12-02 12:33:50|882.4|882|882.4|882.2|882.4|882.2|882.2|881.8|2432
1638448440000|2021-12-02 12:34:00||882||882||882.2||882|0
1638448450000|2021-12-02 12:34:10|882.2|882.2|882.4|882|882.6|882.4|882.2|882|1277
1638448460000|2021-12-02 12:34:20|882.6|882.2|882.6|882.2|882.8|882.4|882.6|882.2|2543
1638448470000|2021-12-02 12:34:30||882.4||882.2||882.4||882.2|0
1638448480000|2021-12-02 12:34:40|882.4|882|882.4|882.2|882.4|882.2|882.4|882|0
1638448490000|2021-12-02 12:34:50|882.2|882|882.4|882.2|882.4|882.2|882.2|881.8|268
1638448500000|2021-12-02 12:35:00||882||882||882.2||882|0
1638448510000|2021-12-02 12:35:10||882.2||882.2||882.2||882.2|0
1638448520000|2021-12-02 12:35:20||882||882.2||882.2||882|0
1638448530000|2021-12-02 12:35:30|882.6|882|882.8|882.4|882.8|882.4|882.6|882|511
1638448540000|2021-12-02 12:35:40|883|882.6|883|882.6|883|882.6|882.6|882.4|1992
1638448550000|2021-12-02 12:35:50|882.8|882.4|882.4|882.2|882.8|882.4|882.4|882|0
1638448560000|2021-12-02 12:36:00|882.2|882|882.2|881.8|882.2|882|882.2|881.8|0
1638448570000|2021-12-02 12:36:10||882||881.8||882||881.8|0
1638448580000|2021-12-02 12:36:20||882||881.8||882||881.8|0
1638448590000|2021-12-02 12:36:30|882.4|882|882.6|882.4|882.6|882.4|882.4|882|1808
1638448600000|2021-12-02 12:36:40|882.8|882.2|882.8|882.6|882.8|882.6|882.6|882.2|2779
1638448610000|2021-12-02 12:36:50|883|882.8|882.8|882.4|883.2|883|882.8|882.4|915
1638448620000|2021-12-02 12:37:00|882.6||882.6||882.6||882.6||0
1638448630000|2021-12-02 12:37:10|882.4|882.2|882|881.8|882.4|882.2|882|881.6|2926
1638448640000|2021-12-02 12:37:20|882.2|881.6|882.2|881.8|882.2|882|882.2|881.6|3222
1638448650000|2021-12-02 12:37:30|882|882|882|881.6|882|882|882|881.6|74
1638448660000|2021-12-02 12:37:40||881.8||881.8||881.8||881.6|0
1638448670000|2021-12-02 12:37:50|882.2|882|882.4|882|882.4|882.2|882.2|882|1615
1638448680000|2021-12-02 12:38:00|882.2|881.8|881.8|881.4|882.2|881.8|881.6|881.2|1562
1638448690000|2021-12-02 12:38:10|881.6||881.6||881.8||881.6||0
1638448700000|2021-12-02 12:38:20|881.8|881.6|882|881.6|882|881.8|881.8|881.4|5879
1638448710000|2021-12-02 12:38:30|881.8|881.4|882|881.8|882|881.8|881.8|881.4|0
1638448720000|2021-12-02 12:38:40|882.2|882|882|881.6|882.4|882|882|881.6|1072
1638448730000|2021-12-02 12:38:50|881.8|881.4|881.6|881.4|881.8|881.6|881.6|881.4|756
1638448740000|2021-12-02 12:39:00|881.4|881.2|881.6|881.2|881.6|881.4|881.4|881.2|3086
1638448750000|2021-12-02 12:39:10|881.4|881|881.4|881|881.4|881.2|881.4|881|0
1638448770000|2021-12-02 12:39:30||881.2||881||881.2||881|0
1638448780000|2021-12-02 12:39:40|881.6|881.2|881.6|881.2|881.8|881.6|881.6|881.2|11124
1638448790000|2021-12-02 12:39:50|881.4||881.6||881.6||881.4||0
1638448800000|2021-12-02 12:40:00|881.4|881|881|880.8|881.4|881|881|880.6|21221
1638448810000|2021-12-02 12:40:10|880.8|880.6|880.6|880.4|881|880.6|880.4|880.2|1896
1638448820000|2021-12-02 12:40:20|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|22
1638448830000|2021-12-02 12:40:30|881|880.6|880.8|880.4|881|880.8|880.8|880.4|3899
1638448840000|2021-12-02 12:40:40|880.6|880.2|880.6|880.2|880.6|880.4|880.4|880.2|4116
1638448850000|2021-12-02 12:40:50|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.2|2500
1638448860000|2021-12-02 12:41:00|880.6|880.2|880.6|880.2|880.6|880.4|880.4|880.2|1724
1638448870000|2021-12-02 12:41:10|880.4|880.4|880.4|880.2|880.8|880.4|880.4|880.2|14161
1638448880000|2021-12-02 12:41:20|||||||||3511
1638448890000|2021-12-02 12:41:30|||||||||431
1638448900000|2021-12-02 12:41:40|||||||||5728
1638448910000|2021-12-02 12:41:50|880.6|880.4|880.4|880.2|880.8|880.4|880.4|880.2|8219
1638448920000|2021-12-02 12:42:00|880.6|880.4|880.6|880.2|881|880.8|880.6|880.2|9834
1638448940000|2021-12-02 12:42:20|880.4|880|880.4|880.2|880.4|880.2|880.4|880|1891
1638448950000|2021-12-02 12:42:30|880.6|880|880.6|880.4|880.6|880.4|880.6|880|4082
1638448960000|2021-12-02 12:42:40|880.8|880.2|880.6|880.2|880.8|880.4|880.6|880.2|1301
1638448970000|2021-12-02 12:42:50||880.4||880.2||880.4||880.2|9390
1638448980000|2021-12-02 12:43:00|880.4|880|880|879.6|880.4|880|880|879.6|102245
1638448990000|2021-12-02 12:43:10|879.8|879.4|879.8|879.4|880|879.6|879.8|879.4|789
1638449000000|2021-12-02 12:43:20|879.6||879.8||879.8||879.6||510
1638449020000|2021-12-02 12:43:40|879.6|879.6|880.2|879.8|880.2|880|879.6|879.4|12734
1638449030000|2021-12-02 12:43:50|880|879.6|880|879.8|880|879.8|880|879.6|0
1638449040000|2021-12-02 12:44:00|880.2|880|880.8|880.4|880.8|880.4|880.2|879.8|2866
1638449050000|2021-12-02 12:44:10|880.6|880.2|880.4|880|880.8|880.4|880.2|879.8|0
1638449060000|2021-12-02 12:44:20|880.6|880.2|880.2|879.8|880.6|880.2|880.2|879.8|0
1638449070000|2021-12-02 12:44:30|880.4|880|880.4|880|880.4|880.2|880.2|879.8|0
1638449090000|2021-12-02 12:44:50|880.6|880.2|880.8|880.4|881|880.8|880.4|880.2|1296
1638449100000|2021-12-02 12:45:00|881|880.6|880.6|880.4|881.2|881|880.6|880.4|15076
1638449110000|2021-12-02 12:45:10|880.4|880.2|880.6|880.2|880.6|880.4|880.4|880.2|1622
1638449120000|2021-12-02 12:45:20|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.2|449
1638449130000|2021-12-02 12:45:30|881|880.6|881.4|881|881.6|881.2|881|880.6|296
1638449150000|2021-12-02 12:45:50|881.2|880.8|881|880.6|881.4|880.8|880.8|880.4|3151
1638449160000|2021-12-02 12:46:00|880.8|880.4|880.6|880.2|881|880.4|880.6|880.2|2690
1638449170000|2021-12-02 12:46:10|880.8|880.4|880.6|880.4|880.8|880.4|880.6|880.2|1380
1638449180000|2021-12-02 12:46:20||880.2||880.2||880.4||880.2|310
1638449190000|2021-12-02 12:46:30|880.8|880.4|881.2|880.8|881.4|881|880.8|880.2|2945
1638449200000|2021-12-02 12:46:40|881|880.6|881|880.6|881.2|880.8|880.8|880.6|344
1638449210000|2021-12-02 12:46:50|881.2|880.8|881|880.6|881.2|880.8|881|880.6|0
1638449220000|2021-12-02 12:47:00|880.8|880.4|880.8|880.4|881|880.6|880.6|880.2|0
1638449230000|2021-12-02 12:47:10|881|880.6|881|880.6|881.2|880.8|880.8|880.6|2186
1638449240000|2021-12-02 12:47:20|881.2|880.8|881|880.8|881.4|881|881|880.6|800
1638449250000|2021-12-02 12:47:30||880.6||880.8||880.8||880.6|0
1638449270000|2021-12-02 12:47:50||880.6||880.6||880.8||880.6|244
1638449280000|2021-12-02 12:48:00|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1638449290000|2021-12-02 12:48:10|881|880.6|881|880.6|881.2|880.8|881|880.4|2756
1638449300000|2021-12-02 12:48:20|881.2|880.8|881.6|881.4|881.6|881.4|881.2|880.8|272
1638449310000|2021-12-02 12:48:30|881.8|881.2|881.4|881.2|881.8|881.2|881.4|881|234
1638449320000|2021-12-02 12:48:40||881||881||881||881|0
1638449330000|2021-12-02 12:48:50|881.2|881.2|881.4|881|881.4|881.2|881.2|881|1094
1638449350000|2021-12-02 12:49:10|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881.2|3596
1638449360000|2021-12-02 12:49:20|881.8|881.4|881.6|881.2|882|881.8|881.6|881.2|2205
1638449380000|2021-12-02 12:49:40|881.4|881|881.4|881|881.6|881|881.4|881|4614
1638449390000|2021-12-02 12:49:50|881.2|880.8|881.4|881.2|881.4|881.2|881.2|880.8|3995
1638449400000|2021-12-02 12:50:00|881.2|881|881.8|881.4|881.8|881.4|881.2|881|8561
1638449410000|2021-12-02 12:50:10|882|881.6|881.6|881.2|882|881.6|881.6|881.2|1880
1638449420000|2021-12-02 12:50:20|881.4|881|881.6|881.4|881.6|881.4|881.4|881|537
1638449430000|2021-12-02 12:50:30|881.4|881.2|881.6|881.4|881.6|881.4|881.4|881|325
1638449440000|2021-12-02 12:50:40|881.4|881.2|881.4|881|881.4|881.2|881.4|881|1942
1638449450000|2021-12-02 12:50:50|881.2|880.8|881|880.6|881.2|880.8|880.8|880.4|0
1638449460000|2021-12-02 12:51:00|880.8|880.4|880.6|880.4|880.8|880.4|880.4|880.2|6730
1638449470000|2021-12-02 12:51:10|880.8|880.6|880.8|880.4|881.2|881|880.8|880.4|9170
1638449480000|2021-12-02 12:51:20|880.6||880.6||880.8||880.6||0
1638449490000|2021-12-02 12:51:30|880.4|880.2|880.4|880|880.6|880.4|880.2|880|3086
1638449510000|2021-12-02 12:51:50|880.2|880.2|880.6|880.2|880.6|880.2|880.2|880|405
1638449530000|2021-12-02 12:52:10|880.8|880.4|880.8|880.4|880.8|880.6|880.6|880.4|4393
1638449540000|2021-12-02 12:52:20||880.6||880.4||880.6||880.4|0
1638449550000|2021-12-02 12:52:30|881|880.6|881.2|880.8|881.2|881|881|880.6|339
1638449560000|2021-12-02 12:52:40|881.4|881|881.2|880.8|881.4|881|881|880.8|2490
1638449570000|2021-12-02 12:52:50|881||881||881||881||0
1638449580000|2021-12-02 12:53:00|880.8|880.6|881|880.6|881|880.8|880.8|880.4|2835
1638449590000|2021-12-02 12:53:10|881.2|880.8|881.2|880.8|881.2|881|881.2|880.8|402
1638449600000|2021-12-02 12:53:20|881.4|881|881.2|880.8|881.4|881|881|880.6|977
1638449610000|2021-12-02 12:53:30||881||881||881||880.8|0
1638449620000|2021-12-02 12:53:40|881.4|880.8|881.2|880.8|881.4|881|881.2|880.8|124
1638449630000|2021-12-02 12:53:50|881|880.6|881|880.6|881|880.6|881|880.6|0
1638449640000|2021-12-02 12:54:00|880.8|880.8|881|880.6|881|880.8|880.8|880.6|131
1638449670000|2021-12-02 12:54:30|880.8|880.8|881.4|881|881.4|881|880.8|880.8|9250
1638449680000|2021-12-02 12:54:40|881.2|881.2|881.6|881.2|881.6|881.4|881.2|881|4788
1638449690000|2021-12-02 12:54:50|881.8|881.4|881.8|881.4|882|881.6|881.8|881.2|1637
1638449700000|2021-12-02 12:55:00|882|881.6|881.8|881.4|882.2|881.8|881.8|881.4|1387
1638449710000|2021-12-02 12:55:10|882|881.6|882|881.6|882|881.8|882|881.6|1880
1638449720000|2021-12-02 12:55:20|882.2|881.8|882|881.6|882.2|881.8|882|881.6|427
1638449730000|2021-12-02 12:55:30|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|2178
1638449740000|2021-12-02 12:55:40|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|224
1638449750000|2021-12-02 12:55:50|882|881.6|882|881.6|882.2|881.8|882|881.4|1531
1638449760000|2021-12-02 12:56:00|882.2|881.8|882.4|882|882.4|882|882.2|881.8|275
1638449770000|2021-12-02 12:56:10|882.2|881.8|882.2|881.8|882.4|881.8|882|881.8|1182
1638449780000|2021-12-02 12:56:20|882|881.6|881.8|881.6|882|881.6|881.8|881.6|564
1638449790000|2021-12-02 12:56:30|882|881.4|881.4|881.2|882|881.4|881.4|881.2|1077
1638449800000|2021-12-02 12:56:40|881.6|881|881.2|880.8|881.6|881.2|881.2|880.8|289
1638449810000|2021-12-02 12:56:50|881.4|881|881.4|881|881.6|881.2|881.4|881|452
1638449820000|2021-12-02 12:57:00|881.6|881.2|881.6|881.2|881.8|881.4|881.6|881.2|0
1638449830000|2021-12-02 12:57:10|881.4|881|881.4|881.2|881.4|881.2|881.4|881|0
1638449840000|2021-12-02 12:57:20|881.6|881|881.4|881|881.6|881|881.4|881|0
1638449850000|2021-12-02 12:57:30|881.6|881.2|881.8|881.4|882|881.6|881.6|881.2|0
1638449860000|2021-12-02 12:57:40|882|881.6|882|881.6|882|881.6|882|881.6|0
1638449870000|2021-12-02 12:57:50||881.8||881.8||881.8||881.8|0
1638449880000|2021-12-02 12:58:00|882.2|881.6|882|881.6|882.2|881.6|882|881.6|1887
1638449890000|2021-12-02 12:58:10|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|2295
1638449900000|2021-12-02 12:58:20|882|881.6|882|881.6|882|881.8|881.8|881.4|0
1638449910000|2021-12-02 12:58:30|881.8|881.4|882|881.6|882|881.6|881.8|881.4|0
1638449920000|2021-12-02 12:58:40|881.8|881.4|882|881.8|882|881.8|881.8|881.4|40
1638449930000|2021-12-02 12:58:50||881.6||881.6||881.8||881.6|0
1638449940000|2021-12-02 12:59:00|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|739
1638449950000|2021-12-02 12:59:10|881.6|881.2|881.4|881|881.6|881.2|881.4|881|3616
1638449960000|2021-12-02 12:59:20|881.6|881.2|882|881.6|882|881.8|881.6|881.2|1426
1638449980000|2021-12-02 12:59:40|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|0
1638449990000|2021-12-02 12:59:50|882|881.6|881.8|881.4|882|881.6|881.8|881.4|0
1638450000000|2021-12-02 13:00:00|881.6|881.2|881.8|881.4|881.8|881.6|881.6|881.2|5624
1638450010000|2021-12-02 13:00:10|882|881.6|881.8|881.6|882|881.8|881.8|881.6|394
1638450020000|2021-12-02 13:00:20|882|881.8|882|881.6|882|881.8|882|881.6|55
1638450030000|2021-12-02 13:00:30|881.8|881.4|881.6|881.4|881.8|881.4|881.6|881.4|0
1638450040000|2021-12-02 13:00:40|881.4|881.2|881.8|881.4|881.8|881.6|881.4|881.2|7774
1638450050000|2021-12-02 13:00:50|882|881.6|881.8|881.6|882|881.6|881.8|881.4|2466
1638450060000|2021-12-02 13:01:00|882|881.4|882|881.6|882|881.8|882|881.4|9302
1638450070000|2021-12-02 13:01:10|881.8||881.8||881.8||881.8||0
1638450080000|2021-12-02 13:01:20||881.4||881.4||881.4||881.4|0
1638450090000|2021-12-02 13:01:30|882|881.6|882|881.6|882|881.8|882|881.6|662
1638450120000|2021-12-02 13:02:00|881.8|881.4|881.4|881.2|881.8|881.4|881.4|881.2|518
1638450130000|2021-12-02 13:02:10|881.6|881|881.8|881.4|881.8|881.4|881.4|881|199
1638450140000|2021-12-02 13:02:20|881.6||881.6||881.8||881.6||6322
1638450150000|2021-12-02 13:02:30||881.2||881.2||881.4||881.2|3000
1638450160000|2021-12-02 13:02:40||881.4||881.2||881.4||881.2|0
1638450170000|2021-12-02 13:02:50|881.8|881.4|882|881.6|882|881.8|881.8|881.4|2030
1638450180000|2021-12-02 13:03:00|882.2|881.8|882|881.8|882.4|882|882|881.8|3975
1638450190000|2021-12-02 13:03:10|881.8|881.6|881.8|881.6|882|881.6|881.8|881.6|0
1638450200000|2021-12-02 13:03:20|882.2|882|882|881.6|882.2|882|881.8|881.6|44948
1638450210000|2021-12-02 13:03:30|881.8|881.8|882.4|882|882.4|882.2|881.8|881.6|1641
1638450220000|2021-12-02 13:03:40||882.2||882.2||882.2||882.2|0
1638450230000|2021-12-02 13:03:50||882||882||882||882|0
1638450250000|2021-12-02 13:04:10|882.6|882.2|882.6|882.2|882.8|882.6|882.4|882|3405
1638450260000|2021-12-02 13:04:20|882.8|882.4|882.8|882.4|882.8|882.4|882.6|882.2|0
1638450270000|2021-12-02 13:04:30||882.6||882.4||882.6||882.4|0
1638450280000|2021-12-02 13:04:40|883|882.6|883.2|882.8|883.2|883|883|882.6|430
1638450300000|2021-12-02 13:05:00|883|882.6|883|882.6|883|882.8|882.8|882.4|551
1638450310000|2021-12-02 13:05:10|883.2|882.8|883.2|882.8|883.2|883|883.2|882.6|707
1638450320000|2021-12-02 13:05:20|883|882.6|883|882.6|883|882.6|882.8|882.6|1501
1638450330000|2021-12-02 13:05:30|882.8|882.4|882.8|882.4|883|882.4|882.8|882.4|0
1638450340000|2021-12-02 13:05:40|882.6|882.2|882.6|882.2|882.8|882.4|882.4|882.2|225
1638450350000|2021-12-02 13:05:50|||||||||390
1638450360000|2021-12-02 13:06:00|882.4|882.4|882.6|882.4|882.6|882.4|882.4|882.2|5550
1638450370000|2021-12-02 13:06:10|882.4|882.2|882.4|882|882.4|882.2|882.2|881.8|134
1638450380000|2021-12-02 13:06:20|882.2|881.8|882.2|882|882.2|882|882.2|881.8|0
1638450390000|2021-12-02 13:06:30|882.4|881.8|882.4|882.2|882.4|882.2|882.4|881.8|2493
1638450400000|2021-12-02 13:06:40|882.6|882|882.6|882.2|882.6|882.4|882.6|882|5749
1638450410000|2021-12-02 13:06:50|882.4|882|882.6|882.2|882.6|882.4|882.4|882|190
1638450420000|2021-12-02 13:07:00|882.4|882|882.6|882.2|882.6|882.4|882.2|881.8|11883
1638450430000|2021-12-02 13:07:10|882.4|882|882.4|882.2|882.6|882.2|882.2|881.8|1312
1638450440000|2021-12-02 13:07:20|882.6|882.4|883|882.6|883|882.6|882.6|882.2|2888
1638450450000|2021-12-02 13:07:30|882.8|882.8|883|882.6|883|882.8|882.8|882.4|0
1638450460000|2021-12-02 13:07:40|882.8|882.4|882.8|882.4|882.8|882.6|882.8|882.4|0
1638450480000|2021-12-02 13:08:00|882.6|882.2|882.4|882.2|882.8|882.2|882.4|882.2|4426
1638450490000|2021-12-02 13:08:10|882.2|882|882.2|882|882.4|882|882.2|882|0
1638450500000|2021-12-02 13:08:20|882.4|881.8|882.2|882|882.4|882.2|882.2|881.8|9235
1638450510000|2021-12-02 13:08:30|882.4|881.8|882.4|882|882.4|882.2|882|881.8|10856
1638450520000|2021-12-02 13:08:40|||||||||100
1638450540000|2021-12-02 13:09:00|882.2|881.8|882.2|881.8|882.4|882|882|881.8|8527
1638450550000|2021-12-02 13:09:10|882|882|882.2|881.8|882.2|882|882|881.8|5728
1638450570000|2021-12-02 13:09:30|882.4|882|882.2|882|882.4|882|882.2|882|441
1638450590000|2021-12-02 13:09:50|882.4|882.2|882.6|882.2|882.6|882.4|882.4|882|1122
1638450600000|2021-12-02 13:10:00|882.8|882.4|883|882.8|883.2|882.8|882.6|882.4|128
1638450610000|2021-12-02 13:10:10|883.2|883|883|882.8|883.2|883|883|882.8|0
1638450620000|2021-12-02 13:10:20|883.2|883|883.2|882.8|883.2|883|883.2|882.8|228
1638450630000|2021-12-02 13:10:30|883.4|883|883|882.6|883.4|883|883|882.6|3440
1638450640000|2021-12-02 13:10:40|882.8|882.4|882.8|882.4|883|882.4|882.6|882.4|1180
1638450660000|2021-12-02 13:11:00||882.6||882.4||882.6||882.4|2431
1638450670000|2021-12-02 13:11:10|883|882.6|883.2|882.8|883.2|883|883|882.6|5696
1638450680000|2021-12-02 13:11:20|883.4|883|883|882.6|883.4|883|882.8|882.6|2181
1638450690000|2021-12-02 13:11:30|882.8|882.4|882.8|882.4|882.8|882.6|882.8|882.4|443
1638450710000|2021-12-02 13:11:50|883|882.6|882.8|882.4|883|882.8|882.8|882.4|5000
1638450720000|2021-12-02 13:12:00|883|882.6|883|882.6|883|882.8|883|882.4|582
1638450730000|2021-12-02 13:12:10|882.8||883||883||882.8||0
1638450740000|2021-12-02 13:12:20|882.8|882.4|882.6|882.4|882.8|882.6|882.6|882.4|2220
1638450760000|2021-12-02 13:12:40|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|1389
1638450770000|2021-12-02 13:12:50|882.6|882.4|882.8|882.4|882.8|882.6|882.4|882.2|13349
1638450780000|2021-12-02 13:13:00|882.6|882.6|882.8|882.4|883|882.8|882.6|882.4|7973
1638450790000|2021-12-02 13:13:10|883|882.6|883|882.8|883|882.8|883|882.6|5314
1638450800000|2021-12-02 13:13:20|882.8|882.6|882.8|882.4|883|882.6|882.6|882.4|0
1638450810000|2021-12-02 13:13:30|882.6|882.2|882.4|882|882.8|882.2|882.4|882|2948
1638450820000|2021-12-02 13:13:40|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|2200
1638450830000|2021-12-02 13:13:50|882.4|882.4|882.6|882.2|882.8|882.4|882.4|882|0
1638450840000|2021-12-02 13:14:00|882.4|882|882.6|882.2|882.6|882.2|882.4|882|0
1638450850000|2021-12-02 13:14:10|882.4||882.6||882.6||882.4||0
1638450860000|2021-12-02 13:14:20|882.4|882|882.4|882|882.4|882|882.4|882|0
1638450890000|2021-12-02 13:14:50|882.2|881.8|882|881.6|882.4|881.8|882|881.6|404
1638450900000|2021-12-02 13:15:00|881.8||881.8||881.8||881.8||0
1638450910000|2021-12-02 13:15:10|881.6|881.4|881.6|881.4|882|881.8|881.4|881.2|36090
1638450920000|2021-12-02 13:15:20||881.2||881.2||881.2||881.2|0
1638450940000|2021-12-02 13:15:40|881.8|881.4|881.8|881.4|881.8|881.6|881.6|881.4|897
1638450960000|2021-12-02 13:16:00|882|881.6|881.8|881.4|882|881.8|881.8|881.4|2153
1638450970000|2021-12-02 13:16:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1638450990000|2021-12-02 13:16:30||881.4||881.4||881.4||881.4|680
1638451000000|2021-12-02 13:16:40||881.2||881.2||881.2||881.2|0
1638451020000|2021-12-02 13:17:00|881.8|881.4|882.4|882.2|882.4|882.2|881.6|881.4|7688
1638451030000|2021-12-02 13:17:10||882||882||882||882|0
1638451040000|2021-12-02 13:17:20|882.2|881.8|881.6|881.4|882.4|881.8|881.6|881.2|6962
1638451050000|2021-12-02 13:17:30||881.2||881.2||881.4||881.2|284
1638451060000|2021-12-02 13:17:40|881.8|881.4|881.8|881.4|881.8|881.6|881.6|881.2|2064
1638451070000|2021-12-02 13:17:50|881.6|881.2|882|881.6|882|881.6|881.6|881.2|0
1638451100000|2021-12-02 13:18:20|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|6871
1638451110000|2021-12-02 13:18:30||882||881.8||882||881.8|0
1638451130000|2021-12-02 13:18:50|882||882||882||882||0
1638451140000|2021-12-02 13:19:00|881.8|881.6|881.6|881.2|881.8|881.6|881.6|881.2|4270
1638451150000|2021-12-02 13:19:10|881.4|881.4|882|881.8|882.2|881.8|881.4|881.4|18178
1638451160000|2021-12-02 13:19:20|882.2|881.6|882|881.6|882.2|881.8|882|881.6|0
1638451170000|2021-12-02 13:19:30|882.2|881.8|882|881.6|882.4|882.2|882|881.6|19966
1638451180000|2021-12-02 13:19:40|881.8||882||882||881.8||839
1638451200000|2021-12-02 13:20:00|881.8|881.4|882|881.8|882|881.8|881.8|881.4|136
1638451210000|2021-12-02 13:20:10||881.6||881.8||881.8||881.6|0
1638451220000|2021-12-02 13:20:20|881.8|881.6|881.4|881.2|881.8|881.6|881.4|881.2|2517
1638451230000|2021-12-02 13:20:30|881.6|881.4|881.6|881.2|882|881.6|881.2|881|14068
1638451240000|2021-12-02 13:20:40|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|1324
1638451250000|2021-12-02 13:20:50|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|0
1638451260000|2021-12-02 13:21:00|881.6|881.2|881.4|881|881.6|881.2|881.4|881|0
1638451270000|2021-12-02 13:21:10|881.6|881.2|881.4|881|881.6|881.2|881.4|881|0
1638451280000|2021-12-02 13:21:20|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|3790
1638451290000|2021-12-02 13:21:30|881|880.6|880.8|880.6|881.2|880.6|880.8|880.6|2256
1638451300000|2021-12-02 13:21:40|881|880.8|881.2|880.8|881.2|880.8|881|880.8|1511
1638451320000|2021-12-02 13:22:00|881|880.6|881|880.6|881|880.8|881|880.6|5188
1638451340000|2021-12-02 13:22:20||880.8||880.8||880.8||880.8|0
1638451350000|2021-12-02 13:22:30|881.2|880.6|881.4|881|881.6|881.2|881.2|880.6|2136
1638451370000|2021-12-02 13:22:50|881.6|881.2|881.4|881|881.6|881.2|881.4|881|0
1638451380000|2021-12-02 13:23:00|881.6|881.2|881|880.6|881.6|881.2|881|880.6|409
1638451390000|2021-12-02 13:23:10|881.2|880.8|881|880.6|881.2|880.8|881|880.6|0
1638451400000|2021-12-02 13:23:20|881.2|880.8|881|880.6|881.4|881|881|880.6|705
1638451410000|2021-12-02 13:23:30|881.2|880.8|881.2|880.8|881.4|881|881.2|880.6|3725
1638451420000|2021-12-02 13:23:40|881|880.6|881|880.6|881|880.6|881|880.6|369
1638451430000|2021-12-02 13:23:50|881.2|880.8|881.2|880.8|881.2|880.8|881|880.6|1794
1638451440000|2021-12-02 13:24:00|881||881||881||881||0
1638451450000|2021-12-02 13:24:10|880.8|880.6|880.6|880.2|880.8|880.6|880.6|880.2|5820
1638451460000|2021-12-02 13:24:20||880.4||880.4||880.4||880.4|7109
1638451470000|2021-12-02 13:24:30|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|3309
1638451480000|2021-12-02 13:24:40|881|880.6|881|880.6|881|880.8|881|880.4|1245
1638451490000|2021-12-02 13:24:50|||||||||512
1638451510000|2021-12-02 13:25:10|880.8|880.8|881|880.8|881|880.8|880.8|880.6|798
1638451520000|2021-12-02 13:25:20|881.2|881|881.2|880.8|881.2|881|881.2|880.8|2034
1638451530000|2021-12-02 13:25:30|881||881||881||881||0
1638451540000|2021-12-02 13:25:40|880.8|880.6|880.8|880.6|880.8|880.6|880.8|880.6|1215
1638451550000|2021-12-02 13:25:50|881|880.8|881|880.6|881|880.8|881|880.6|289
1638451560000|2021-12-02 13:26:00|881.2|880.8|881.6|881.2|881.6|881.2|881.2|880.6|4346
1638451570000|2021-12-02 13:26:10|881.4|881|881.2|880.8|881.4|881|881.2|880.8|759
1638451580000|2021-12-02 13:26:20||881||880.8||881||880.8|0
1638451590000|2021-12-02 13:26:30|881.4|881|881.4|881|881.6|881.2|881.4|881|5852
1638451600000|2021-12-02 13:26:40|881.2|880.8|881.2|880.8|881.4|880.8|881.2|880.8|0
1638451610000|2021-12-02 13:26:50|881.4|881|881.4|881|881.4|881.2|881.4|881|135
1638451620000|2021-12-02 13:27:00|881.2|880.8|881.4|881|881.6|881.2|881.2|880.8|0
1638451630000|2021-12-02 13:27:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|229
1638451650000|2021-12-02 13:27:30|881.4|881|881.4|881.2|881.4|881.2|881.4|881|631
1638451660000|2021-12-02 13:27:40||881||881||881||881|0
1638451670000|2021-12-02 13:27:50|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881.2|1343
1638451680000|2021-12-02 13:28:00||881.4||881.4||881.4||881.4|0
1638451690000|2021-12-02 13:28:10|881.8|881.6|882|881.6|882|881.6|881.8|881.4|1967
1638451700000|2021-12-02 13:28:20|881.8||881.8||881.8||881.8||0
1638451720000|2021-12-02 13:28:40|||||||||199
1638451740000|2021-12-02 13:29:00||881.4||881.4||881.4||881.4|0
1638451750000|2021-12-02 13:29:10||881.6||881.6||881.6||881.6|300
1638451760000|2021-12-02 13:29:20|882|881.8|882|881.8|882|881.8|882|881.6|1451
1638451780000|2021-12-02 13:29:40|882.2|882|882|881.8|882.2|882|882|881.8|258
1638451790000|2021-12-02 13:29:50||881.6||881.6||881.6||881.6|922
1638451800000|2021-12-02 13:30:00||881.4||881.4||881.4||881.4|200
1638451810000|2021-12-02 13:30:10|881.8|881.6|882.6|882.2|882.6|882.2|881.8|881.6|3826
1638451820000|2021-12-02 13:30:20|882.4|882.4|882.4|882|882.4|882.4|882.4|882|1200
1638451830000|2021-12-02 13:30:30|882.6|882.2|882.6|882.4|882.6|882.4|882.4|882.2|3612
1638451840000|2021-12-02 13:30:40|||||||||255
1638451850000|2021-12-02 13:30:50|882.8|882.6|882.8|882.4|883.4|883|882.8|882.4|2802
1638451860000|2021-12-02 13:31:00||882.6||882.4||882.6||882.4|0
1638451880000|2021-12-02 13:31:20||882.6||882.4||882.6||882.4|0
1638451890000|2021-12-02 13:31:30|882.6|882.2|882.4|882|882.6|882.2|882.4|882|3981
1638451900000|2021-12-02 13:31:40|882.6|882.2|882.4|882|882.6|882.4|882.4|882|1391
1638451910000|2021-12-02 13:31:50||882.2||882||882.2||882|0
1638451920000|2021-12-02 13:32:00|882.6|882.2|882.6|882.2|883|882.6|882.6|882.2|729
1638451930000|2021-12-02 13:32:10|882.4|882|882.6|882.2|882.6|882.4|882.4|882|892
1638451940000|2021-12-02 13:32:20|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|0
1638451950000|2021-12-02 13:32:30|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.2|380
1638451960000|2021-12-02 13:32:40|882.6|882.2|882.2|882|882.8|882.4|882.2|882|1181
1638451970000|2021-12-02 13:32:50|882.4|882.2|882.4|882|882.6|882.2|882.4|882|198
1638451980000|2021-12-02 13:33:00|882.6|882.2|882.2|882|882.6|882.2|882.2|882|94
1638451990000|2021-12-02 13:33:10|882.4||882.4||882.4||882.4||21
1638452000000|2021-12-02 13:33:20|882.2||882.4||882.4||882.2||230
1638452010000|2021-12-02 13:33:30|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|1602
1638452040000|2021-12-02 13:34:00|882.8|882.4|882.8|882.4|883|882.6|882.8|882.2|2030
1638452050000|2021-12-02 13:34:10|883|882.6|883.2|882.8|883.2|882.8|883|882.4|4113
1638452060000|2021-12-02 13:34:20|883|882.6|883|882.6|883|882.6|883|882.6|0
1638452080000|2021-12-02 13:34:40||882.8||882.8||882.8||882.8|0
1638452090000|2021-12-02 13:34:50|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|1803
1638452100000|2021-12-02 13:35:00|882.6|882.2|882.6|882.2|882.6|882.4|882.6|882.2|0
1638452140000|2021-12-02 13:35:40|882.8|882.4|883|882.6|883.2|882.8|882.8|882.2|1274
1638452150000|2021-12-02 13:35:50||882.8||882.8||882.8||882.8|0
1638452160000|2021-12-02 13:36:00|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|0
1638452170000|2021-12-02 13:36:10|883|882.6|883.4|883|883.4|883|883|882.4|1450
1638452200000|2021-12-02 13:36:40||883.2||883.2||883.2||883.2|0
1638452210000|2021-12-02 13:36:50|883.2|883|883.2|883|883.4|883|882.8|882.6|15234
1638452220000|2021-12-02 13:37:00|883.4|882.8|883.6|883.4|883.6|883.4|883.2|882.8|5331
1638452230000|2021-12-02 13:37:10|883.8|883.2|883.6|883.2|883.8|883.4|883.4|883|9316
1638452240000|2021-12-02 13:37:20|883.4|883|883.2|882.8|883.4|883|883.2|882.8|0
1638452250000|2021-12-02 13:37:30|883.4|883|883.2|882.8|883.4|883.2|883.2|882.8|882
1638452260000|2021-12-02 13:37:40|883.4|883|883.2|882.8|883.4|883|883.2|882.8|0
1638452270000|2021-12-02 13:37:50|883.4|883|882.8|882.4|883.4|883|882.8|882.4|371
1638452280000|2021-12-02 13:38:00|882.6|882.6|882.8|882.4|882.8|882.6|882.6|882.2|293
1638452290000|2021-12-02 13:38:10|882.6|882.6|882.4|882.2|882.8|882.6|882.4|882.2|1465
1638452300000|2021-12-02 13:38:20|882.6|882|882.6|882.4|882.8|882.4|882.6|882|714
1638452310000|2021-12-02 13:38:30||882.2||882.2||882.4||882.2|0
1638452320000|2021-12-02 13:38:40|882.4|882.4|882.4|882|882.4|882.4|882.4|882|0
1638452330000|2021-12-02 13:38:50|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1638452350000|2021-12-02 13:39:10|882.4|882|882.4|882|882.4|882|882.4|882|0
1638452370000|2021-12-02 13:39:30|882.2|881.8|882|881.6|882.2|881.8|882|881.6|6318
1638452380000|2021-12-02 13:39:40||881.8||881.6||881.8||881.6|0
1638452390000|2021-12-02 13:39:50|881.8|881.4|881|880.6|881.8|881.4|880.8|880.6|9338
1638452400000|2021-12-02 13:40:00|880.8|880.4|880.8|880.4|881|880.8|880.6|880.2|7393
1638452410000|2021-12-02 13:40:10|881|880.6|880.8|880.4|881|880.6|880.8|880.4|0
1638452430000|2021-12-02 13:40:30|880.6|880.2|880.6|880.2|880.6|880.4|880.6|880.2|0
1638452440000|2021-12-02 13:40:40|880.8|880.4|880.8|880.2|880.8|880.4|880.8|880.2|5839
1638452450000|2021-12-02 13:40:50|880.6|880.4|880.6|880.2|880.6|880.4|880.6|880.2|0
1638452460000|2021-12-02 13:41:00|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880.2|248
1638452470000|2021-12-02 13:41:10|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.4|1179
1638452480000|2021-12-02 13:41:20|880.6|880.2|880.8|880.4|880.8|880.6|880.6|880.2|0
1638452490000|2021-12-02 13:41:30|880.6||880.8||880.8||880.6||0
1638452500000|2021-12-02 13:41:40|880.6|880.6|880.8|880.6|881|880.8|880.6|880.4|1147
1638452510000|2021-12-02 13:41:50|881|880.8|881.2|880.8|881.4|881|880.8|880.6|6051
1638452520000|2021-12-02 13:42:00|881||881.2||881.2||881||0
1638452530000|2021-12-02 13:42:10||881||881||881||880.8|0
1638452540000|2021-12-02 13:42:20|881.4|881.2|881.4|881|881.6|881.4|881.4|881|1692
1638452550000|2021-12-02 13:42:30|881.2|880.8|881.2|880.8|881.2|880.8|881|880.8|3928
1638452560000|2021-12-02 13:42:40|881|880.6|880.8|880.6|881|880.6|880.8|880.4|1544
1638452570000|2021-12-02 13:42:50|881|880.8|881.2|880.8|881.2|880.8|881|880.6|27
1638452580000|2021-12-02 13:43:00|881|880.6|881.4|881|881.4|881.2|881|880.6|0
1638452590000|2021-12-02 13:43:10|881.2|880.8|881.4|881|881.4|881|881.2|880.8|1604
1638452600000|2021-12-02 13:43:20|881.2|880.8|881.2|880.8|881.4|881.2|881.2|880.8|0
1638452610000|2021-12-02 13:43:30|881|880.6|881|880.6|881|880.6|880.6|880.2|2035
1638452620000|2021-12-02 13:43:40|881.2|880.8|881.2|880.8|881.2|881|881|880.6|8252
1638452630000|2021-12-02 13:43:50|881|880.6|880.8|880.4|881|880.6|880.8|880.4|0
1638452640000|2021-12-02 13:44:00|880.6|880.6|880.8|880.4|881|880.8|880.6|880.4|856
1638452650000|2021-12-02 13:44:10|880.6|880.2|880.6|880.4|880.8|880.4|880.6|880.2|382
1638452660000|2021-12-02 13:44:20|880.4|880.2|880.6|880.2|880.6|880.4|880.4|880.2|1147
1638452670000|2021-12-02 13:44:30|880.8|880.4|880.8|880.6|880.8|880.6|880.6|880.2|1345
1638452680000|2021-12-02 13:44:40|881|880.8|881|880.8|881.2|880.8|881|880.6|22
1638452690000|2021-12-02 13:44:50||880.6||880.6||880.6||880.6|0
1638452700000|2021-12-02 13:45:00|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880.2|4237
1638452720000|2021-12-02 13:45:20|880.8|880.4|880.8|880.4|881|880.8|880.6|880.4|2505
1638452730000|2021-12-02 13:45:30|881|880.6|881.2|880.8|881.2|881|881|880.6|368
1638452740000|2021-12-02 13:45:40||881||880.8||881||880.8|0
1638452760000|2021-12-02 13:46:00|881.4|881|881.2|880.8|881.6|881.2|881|880.8|5982
1638452770000|2021-12-02 13:46:10|881|881|881|880.8|881|881|881|880.8|554
1638452780000|2021-12-02 13:46:20|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|941
1638452790000|2021-12-02 13:46:30|880.6|880.6|880.8|880.4|881|880.8|880.6|880.4|16638
1638452800000|2021-12-02 13:46:40|880.6|880.6|881|880.6|881|880.6|880.6|880.4|114
1638452810000|2021-12-02 13:46:50|881.2|880.8|881.2|880.8|881.2|881|881.2|880.6|136
1638452820000|2021-12-02 13:47:00|881|880.6|881|880.6|881.2|880.8|880.8|880.4|8316
1638452830000|2021-12-02 13:47:10|881.2|880.8|881.4|881|881.4|881|881.2|880.8|24
1638452840000|2021-12-02 13:47:20|881.2|880.8|881|880.8|881.2|880.8|881|880.6|1
1638452850000|2021-12-02 13:47:30|880.8|880.6|880.8|880.4|881|880.6|880.8|880.4|17
1638452860000|2021-12-02 13:47:40||880.6||880.4||880.6||880.4|284
1638452870000|2021-12-02 13:47:50|880.6||880.8||880.8||880.6||0
1638452880000|2021-12-02 13:48:00|881|880.6|881|880.6|881|880.8|881|880.4|169
1638452900000|2021-12-02 13:48:20|880.8|880.8|881.2|880.8|881.2|881|880.8|880.8|1061
1638452920000|2021-12-02 13:48:40|881.4|881|881.8|881.4|881.8|881.4|881.4|881|3927
1638452930000|2021-12-02 13:48:50|881.6|881.2|881.4|881|881.6|881.4|881.4|881|4449
1638452940000|2021-12-02 13:49:00|881.2|880.8|880.6|880.2|881.2|880.8|880.6|880.2|3260
1638452950000|2021-12-02 13:49:10|880.8|880.4|880.6|880.2|880.8|880.6|880.6|880.2|2102
1638452960000|2021-12-02 13:49:20|880.4|880|880.4|880|880.4|880.2|880.2|880|4883
1638453000000|2021-12-02 13:50:00|880.2|879.8|879.8|879.4|880.4|879.8|879.8|879.4|11026
1638453010000|2021-12-02 13:50:10|880|879.6|879.8|879.4|880|879.8|879.8|879.4|2488
1638453040000|2021-12-02 13:50:40|879.6|879.2|879.6|879.2|879.8|879.4|879.6|879.2|2273
1638453050000|2021-12-02 13:50:50|879.8|879.4|879.8|879.4|880|879.6|879.8|879.4|103
1638453060000|2021-12-02 13:51:00||879.6||879.4||879.6||879.4|0
1638453070000|2021-12-02 13:51:10||879.6||879.4||879.6||879.4|0
1638453080000|2021-12-02 13:51:20|880|879.6|880.2|879.8|880.2|879.8|880|879.6|3036
1638453090000|2021-12-02 13:51:30||880||879.8||880||879.6|0
1638453100000|2021-12-02 13:51:40|880.4|880|880.6|880.2|880.8|880.4|880.4|880|1667
1638453110000|2021-12-02 13:51:50|880.8|880|880.8|880.4|880.8|880.6|880.8|880|167
1638453120000|2021-12-02 13:52:00|880.6|880.2|880.8|880.4|880.8|880.4|880.4|880.2|5879
1638453130000|2021-12-02 13:52:10|880.6|880.2|880.6|880.4|880.8|880.4|880.6|880.2|0
1638453140000|2021-12-02 13:52:20|880.4|880.2|880.6|880.2|880.6|880.2|880.2|880|5925
1638453150000|2021-12-02 13:52:30|880.4|880|880.4|880|880.4|880.2|880.4|880|0
1638453160000|2021-12-02 13:52:40|880.6|880.2|880.6|880.2|880.6|880.4|880.6|880.2|1116
1638453170000|2021-12-02 13:52:50|880.4|880|880.4|880|880.4|880|880.4|880|0
1638453190000|2021-12-02 13:53:10|880.6|880.2|881|880.6|881|880.6|880.4|880.2|10073
1638453210000|2021-12-02 13:53:30|880.8|880.8|880.6|880.2|880.8|880.8|880.6|880.2|1942
1638453220000|2021-12-02 13:53:40||880.4||880.4||880.4||880.4|191
1638453230000|2021-12-02 13:53:50|880.8|880.6|880.8|880.6|880.8|880.6|880.8|880.4|514
1638453240000|2021-12-02 13:54:00||880.4||880.4||880.6||880.4|0
1638453250000|2021-12-02 13:54:10|880.6|880.6|881|880.6|881|880.8|880.6|880.6|2524
1638453260000|2021-12-02 13:54:20|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1638453310000|2021-12-02 13:55:10|880.6|880.2|880.8|880.4|880.8|880.6|880.4|880.2|2859
1638453320000|2021-12-02 13:55:20|881|880.6|881|880.6|881|880.8|881|880.6|21
1638453330000|2021-12-02 13:55:30|881.2|880.8|881|880.6|881.2|880.8|880.8|880.4|0
1638453340000|2021-12-02 13:55:40|881.2|880.8|881|880.6|881.2|880.8|881|880.6|0
1638453350000|2021-12-02 13:55:50|881.2|880.8|881|880.6|881.2|880.8|881|880.6|0
1638453360000|2021-12-02 13:56:00|881.2|880.8|881.6|881.2|881.6|881.4|881.2|880.8|1211
1638453370000|2021-12-02 13:56:10||881.4||881.2||881.4||881.2|0
1638453380000|2021-12-02 13:56:20||881.4||881.2||881.4||881.2|0
1638453390000|2021-12-02 13:56:30|881.4||881.6||881.6||881.4||0
1638453410000|2021-12-02 13:56:50||881.4||881.2||881.4||881.2|0
1638453420000|2021-12-02 13:57:00|881.4|881|881.2|880.8|881.4|881|881.2|880.8|2183
1638453430000|2021-12-02 13:57:10|881|881|881.4|881|881.4|881.2|881|880.6|16031
1638453450000|2021-12-02 13:57:30|881.2|880.8|881.2|880.8|881.4|881|881.2|880.8|0
1638453460000|2021-12-02 13:57:40|881|881|881|880.6|881|881|880.8|880.6|688
1638453490000|2021-12-02 13:58:10|880.8|880.4|881.2|880.8|881.2|881|880.8|880.4|22968
1638453500000|2021-12-02 13:58:20|881|880.6|880.8|880.4|881.2|880.6|880.8|880.4|1278
1638453510000|2021-12-02 13:58:30|881|880.6|881.2|880.8|881.2|880.8|881|880.6|2773
1638453530000|2021-12-02 13:58:50|881|881|881|880.6|881|881|881|880.6|4183
1638453540000|2021-12-02 13:59:00|880.8|880.4|880.4|880.2|880.8|880.4|880.2|880|6688
1638453550000|2021-12-02 13:59:10|880.2|880|880|879.6|880.2|880|880|879.6|24322
1638453560000|2021-12-02 13:59:20|879.8|879.4|880|879.6|880.2|880|879.6|879.4|14252
1638453580000|2021-12-02 13:59:40|879.8|879.4|879.8|879.6|880|879.6|879.6|879.2|523
1638453590000|2021-12-02 13:59:50|879.6|879.4|879.6|879.2|879.6|879.6|879.6|879.2|7570
1638453600000|2021-12-02 14:00:00|879.4|879|879.2|879|879.4|879|879.2|879|5100
1638453610000|2021-12-02 14:00:10|879.4|879.2|879.4|879.2|879.6|879.4|879.4|879.2|1667
1638453620000|2021-12-02 14:00:20|879.6|879.4|880.2|879.8|880.2|879.8|879.6|879.2|8317
1638453630000|2021-12-02 14:00:30||880||879.8||880||879.8|0
1638453640000|2021-12-02 14:00:40|880|879.6|880|879.6|880|879.6|879.8|879.6|44
1638453650000|2021-12-02 14:00:50||879.8||879.6||879.8||879.6|2458
1638453660000|2021-12-02 14:01:00|880.2|879.8|880.2|879.8|880.2|880|880.2|879.8|165
1638453670000|2021-12-02 14:01:10|880.4|880|880.4|880|880.8|880.4|880.4|880|2029
1638453700000|2021-12-02 14:01:40|880.6|880.2|880.8|880.4|881|880.6|880.4|880.2|511
1638453710000|2021-12-02 14:01:50|880.6||880.8||880.8||880.6||3210
1638453720000|2021-12-02 14:02:00|880.6|880.2|880.4|880.2|880.6|880.2|880.4|880.2|901
1638453730000|2021-12-02 14:02:10|880.2|880|880|879.8|880.2|880|880|879.6|369
1638453740000|2021-12-02 14:02:20|879.8|879.6|880|879.6|880.2|880|879.8|879.6|854
1638453750000|2021-12-02 14:02:30|880.2|879.8|879.6|879.4|880.2|879.8|879.6|879.4|0
1638453760000|2021-12-02 14:02:40|879.8|879.2|879.4|879|879.8|879.4|879.4|879|7809
1638453770000|2021-12-02 14:02:50|879.6|879.2|879.2|878.8|879.6|879.2|879|878.6|13019
1638453780000|2021-12-02 14:03:00|879|878.6|878.8|878.4|879|878.6|878.6|878.4|286
1638453790000|2021-12-02 14:03:10|879|878.6|879.6|879.2|879.6|879.2|879|878.6|8891
1638453800000|2021-12-02 14:03:20|879.8|879.4|880|879.6|880.2|879.8|879.8|879.4|0
1638453810000|2021-12-02 14:03:30|879.8|879.4|879.4|879|880|879.6|879.4|879|1779
1638453820000|2021-12-02 14:03:40|879.2|878.8|879.2|878.8|879.4|879|879.2|878.8|285
1638453830000|2021-12-02 14:03:50|879|878.6|879.2|879|879.2|879|879|878.6|1167
1638453840000|2021-12-02 14:04:00|879|878.8|879.2|878.8|879.6|879.4|879|878.6|15092
1638453850000|2021-12-02 14:04:10|879|878.6|879|878.6|879.2|878.8|878.6|878.4|4595
1638453860000|2021-12-02 14:04:20|879.2|878.8|879|878.6|879.2|879|878.6|878.4|27390
1638453870000|2021-12-02 14:04:30|878.8|878.4|879|878.6|879.2|878.8|878.8|878.4|467
1638453880000|2021-12-02 14:04:40|878.8|878.4|878.6|878.2|879|878.6|878.4|878.2|9102
1638453890000|2021-12-02 14:04:50|878.4||878.4||878.4||878.4||269
1638453900000|2021-12-02 14:05:00|878.6|878.4|879|878.6|879.2|878.8|878.4|878.2|23362
1638453910000|2021-12-02 14:05:10|878.8|878.4|878.6|878.2|879|878.4|878.6|878.2|775
1638453920000|2021-12-02 14:05:20|878.8|878.4|878.8|878.4|878.8|878.6|878.8|878.4|176
1638453930000|2021-12-02 14:05:30|878.6|878.2|878.6|878.2|878.6|878.2|878.4|878.2|1934
1638453940000|2021-12-02 14:05:40|878.4|878.4|878.8|878.4|879|878.6|878.4|878.4|5010
1638453960000|2021-12-02 14:06:00|878.6|878.2|878.6|878.4|878.6|878.4|878.4|878.2|7684
1638453970000|2021-12-02 14:06:10||878.2||878.4||878.4||878.2|0
1638453980000|2021-12-02 14:06:20|878.8|878.6|879.2|878.8|879.2|878.8|878.6|878.6|1190
1638453990000|2021-12-02 14:06:30|879.4|879|878.8|878.4|879.4|879|878.8|878.4|5
1638454000000|2021-12-02 14:06:40|879|878.6|879.4|879|879.4|879|879|878.4|2707
1638454010000|2021-12-02 14:06:50|879.2|878.8|879.2|878.8|879.4|879.2|879.2|878.8|697
1638454020000|2021-12-02 14:07:00|879|879|878.6|878.4|879|879|878.6|878.4|786
1638454030000|2021-12-02 14:07:10|878.4|878.2|878.4|878.2|878.6|878.4|878.4|878.2|6340
1638454040000|2021-12-02 14:07:20|||||||||8345
1638454050000|2021-12-02 14:07:30|878.6|878.4|879.2|878.8|879.2|878.8|878.6|878.4|16187
1638454060000|2021-12-02 14:07:40|879.4|879|879.2|878.8|879.4|879.2|879.2|878.8|6268
1638454070000|2021-12-02 14:07:50|879.4|879|879.4|879|879.4|879.2|879.4|879|450
1638454080000|2021-12-02 14:08:00|879.6|879.2|879|878.6|879.8|879.4|878.6|878.4|43394
1638454090000|2021-12-02 14:08:10||878.8||878.8||878.8||878.6|285
1638454100000|2021-12-02 14:08:20|878.8|878.6|878.8|878.4|878.8|878.8|878.8|878.4|0
1638454110000|2021-12-02 14:08:30|878.6|878.2|878.6|878.4|878.6|878.4|878.4|878.2|14045
1638454120000|2021-12-02 14:08:40||878.2||878.2||878.2||878.2|765
1638454140000|2021-12-02 14:09:00|878.8|878.4|878.8|878.6|878.8|878.6|878.8|878.4|7629
1638454150000|2021-12-02 14:09:10|879|878.8|878.8|878.4|879|878.8|878.8|878.4|256
1638454160000|2021-12-02 14:09:20|879|878.6|879.4|879.2|879.4|879.2|878.8|878.6|5000
1638454170000|2021-12-02 14:09:30|879.2|879|879.4|879|879.4|879|879.2|878.8|0
1638454180000|2021-12-02 14:09:40|879.2|879.2|879.4|879.2|879.4|879.2|879.2|879|1441
1638454190000|2021-12-02 14:09:50||879||879||879||879|1190
1638454200000|2021-12-02 14:10:00|879.2|878.8|879|878.6|879.4|879|878.8|878.4|9889
1638454240000|2021-12-02 14:10:40|879.2|878.8|879.4|879|879.6|879.2|879.2|878.8|4441
1638454250000|2021-12-02 14:10:50|879.2|878.8|879.4|879|879.4|879|879.2|878.8|0
1638454260000|2021-12-02 14:11:00|879.2|878.8|879|878.8|879.4|879.2|879|878.8|1625
1638454270000|2021-12-02 14:11:10|879.2|879|879.2|878.8|879.2|879|879.2|878.8|2278
1638454280000|2021-12-02 14:11:20|879.4|879|879.8|879.4|880|879.6|879.4|878.8|1554
1638454290000|2021-12-02 14:11:30|880|879.6|880|879.6|880|879.8|879.8|879.6|0
1638454310000|2021-12-02 14:11:50|880.2|879.8|880|879.6|880.2|880|880|879.6|1028
1638454320000|2021-12-02 14:12:00|879.8|879.8|879.6|879.2|879.8|879.8|879.6|879.2|3692
1638454330000|2021-12-02 14:12:10||879.4||879.4||879.4||879.2|0
1638454340000|2021-12-02 14:12:20||879.2||879.2||879.2||879.2|0
1638454350000|2021-12-02 14:12:30||879.4||879.2||879.4||879.2|285
1638454360000|2021-12-02 14:12:40|879.4|879.4|879.6|879.2|879.6|879.4|879.4|879.2|684
1638454370000|2021-12-02 14:12:50|879.8|879.4|880.2|879.8|880.2|879.8|879.8|879.4|604
1638454380000|2021-12-02 14:13:00|880|879.6|879.8|879.4|880|879.6|879.6|879.2|4123
1638454390000|2021-12-02 14:13:10|879.6|879.2|879.6|879.4|879.6|879.4|879.6|879.2|800
1638454410000|2021-12-02 14:13:30|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|1919
1638454420000|2021-12-02 14:13:40|880|879.8|879.8|879.4|880.2|879.8|879.8|879.4|117
1638454430000|2021-12-02 14:13:50|880.2|879.6|879.8|879.4|880.2|880|879.6|879.4|18497
1638454440000|2021-12-02 14:14:00|879.6||879.6||879.6||879.6||0
1638454450000|2021-12-02 14:14:10|879.8|879.6|879.6|879.2|879.8|879.6|879.6|879.2|312
1638454460000|2021-12-02 14:14:20||879.4||879.4||879.4||879.4|0
1638454480000|2021-12-02 14:14:40|879.8|879.6|880|879.6|880|879.6|879.8|879.6|967
1638454490000|2021-12-02 14:14:50|880.2|879.8|880|879.6|880.2|879.8|880|879.6|0
1638454500000|2021-12-02 14:15:00|880.2|879.8|880|879.6|880.2|879.8|879.8|879.4|1227
1638454510000|2021-12-02 14:15:10|880.2|879.8|880.6|880.2|880.8|880.4|880|879.6|846
1638454520000|2021-12-02 14:15:20|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.4|0
1638454530000|2021-12-02 14:15:30|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1638454540000|2021-12-02 14:15:40|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.2|351
1638454550000|2021-12-02 14:15:50|880.6|880.2|880.2|879.8|880.6|880.2|880.2|879.8|7074
1638454560000|2021-12-02 14:16:00|880|879.6|880|879.6|880.2|879.8|880|879.6|563
1638454570000|2021-12-02 14:16:10|880.2|879.8|880.2|880|880.2|880|880.2|879.8|2025
1638454580000|2021-12-02 14:16:20|880|879.8|880.2|879.8|880.2|880|880|879.6|3270
1638454590000|2021-12-02 14:16:30|880.4|880|880.6|880.2|880.6|880.2|880.4|880|856
1638454600000|2021-12-02 14:16:40|880.4|880|880.6|880.2|880.6|880.2|880.4|880|600
1638454610000|2021-12-02 14:16:50|880.4|880|880.4|880|880.6|880.2|880.2|879.8|0
1638454620000|2021-12-02 14:17:00|880.2|879.8|880.2|879.8|880.4|880|880.2|879.8|0
1638454630000|2021-12-02 14:17:10|880.4|880|880.6|880.2|880.6|880.2|880.4|880|0
1638454640000|2021-12-02 14:17:20|880.4|880|880.2|880|880.4|880.2|880|879.6|1650
1638454650000|2021-12-02 14:17:30|880.4|880.2|880.2|879.8|880.4|880.2|880.2|879.8|127
1638454670000|2021-12-02 14:17:50|880.4|880|880.6|880.4|880.6|880.4|880.4|879.8|4973
1638454680000|2021-12-02 14:18:00|880.4|880.2|880.4|880.2|880.8|880.4|880.4|880.2|2339
1638454690000|2021-12-02 14:18:10|880.2|880|880.2|880|880.4|880|880.2|879.8|1654
1638454700000|2021-12-02 14:18:20|880.4|880.2|880.6|880.2|880.8|880.4|880.4|880.2|385
1638454710000|2021-12-02 14:18:30|880.4|880|880|879.6|880.4|880|879.8|879.6|5962
1638454720000|2021-12-02 14:18:40|880.2|879.8|879.8|879.6|880.2|879.8|879.8|879.4|4213
1638454730000|2021-12-02 14:18:50|880|879.8|880|879.6|880|879.8|880|879.6|461
1638454740000|2021-12-02 14:19:00|880.2|879.8|880.4|880|880.6|880.2|880.2|879.8|2513
1638454750000|2021-12-02 14:19:10|880.6|880.2|880.4|880.2|880.6|880.2|880.4|880|1000
1638454760000|2021-12-02 14:19:20||880||880||880||880|688
1638454770000|2021-12-02 14:19:30|880.6|880.2|880.6|880.2|880.6|880.4|880.6|880.2|792
1638454780000|2021-12-02 14:19:40|880.4|880|880.4|880|880.4|880|880.4|880|0
1638454790000|2021-12-02 14:19:50|880.2|879.8|880|879.8|880.2|879.8|880|879.6|0
1638454800000|2021-12-02 14:20:00|880.2|879.6|880.2|879.8|880.2|880|880|879.6|1265
1638454810000|2021-12-02 14:20:10|880.4|880|880.4|880|880.4|880.2|880.4|880|743
1638454820000|2021-12-02 14:20:20|880.6|880.2|880.6|880.2|880.8|880.4|880.6|880.2|1678
1638454830000|2021-12-02 14:20:30|880.4|880|880.2|880|880.4|880|880.2|879.8|2123
1638454840000|2021-12-02 14:20:40|880|879.8|880.2|879.8|880.2|880|880|879.8|1954
1638454860000|2021-12-02 14:21:00|880.4|880|880.4|880|880.4|880.2|880.4|880|2817
1638454870000|2021-12-02 14:21:10|880.2|879.8|879.8|879.4|880.2|879.8|879.6|879.4|1647
1638454880000|2021-12-02 14:21:20|880|879.6|880|879.8|880|879.8|880|879.6|1066
1638454890000|2021-12-02 14:21:30|879.8|879.6|880|879.6|880|879.6|879.8|879.4|549
1638454900000|2021-12-02 14:21:40||879.8||879.6||879.8||879.6|0
1638454910000|2021-12-02 14:21:50|880.2|879.8|880.4|880|880.4|880|880.2|879.8|1617
1638454920000|2021-12-02 14:22:00|880.2|879.8|880.4|880|880.6|880.2|880.2|879.8|8585
1638454930000|2021-12-02 14:22:10|880.2|880.2|880.4|880|880.6|880.2|880.2|880|0
1638454950000|2021-12-02 14:22:30|880.2|879.8|880.2|880|880.2|880|880|879.6|2058
1638454960000|2021-12-02 14:22:40|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880|2360
1638454970000|2021-12-02 14:22:50||880||880||880.2||880|285
1638454980000|2021-12-02 14:23:00||880.2||880||880.2||880|0
1638454990000|2021-12-02 14:23:10|880.2|880.2|880.4|880|880.4|880.2|880.2|879.8|77
1638455000000|2021-12-02 14:23:20|880.2|880.2|880.2|880|880.2|880.2|880.2|880|74
1638455010000|2021-12-02 14:23:30|880.4|880.2|880.4|880|880.4|880.2|880.2|880|346
1638455030000|2021-12-02 14:23:50|880.6|880.2|880.4|880.2|880.8|880.4|880.4|880.2|694
1638455040000|2021-12-02 14:24:00|880.6|880.8|881.4|881|881.6|881.2|880.4|880.6|34819
1638455050000|2021-12-02 14:24:10|881.6|881.2|881|880.6|881.6|881.4|881|880.6|15124
1638455060000|2021-12-02 14:24:20|881.2||881||881.2||881||0
1638455070000|2021-12-02 14:24:30||880.8||880.6||880.8||880.6|0
1638455080000|2021-12-02 14:24:40|881.2|880.8|881.8|881.4|881.8|881.4|881.2|880.8|235
1638455090000|2021-12-02 14:24:50|882|881.6|882|881.6|882|881.6|882|881.6|200
1638455100000|2021-12-02 14:25:00||881.4||881.6||881.6||881.4|0
1638455110000|2021-12-02 14:25:10||881.8||881.6||881.8||881.6|136
1638455120000|2021-12-02 14:25:20|882.2|881.8|882.4|882|882.6|882.4|882.2|881.8|1762
1638455140000|2021-12-02 14:25:40|882.2|881.8|882.2|881.8|882.4|882|882|881.6|1002
1638455150000|2021-12-02 14:25:50||882||882||882||882|0
1638455160000|2021-12-02 14:26:00|882|881.8|882|881.8|882|881.8|882|881.8|841
1638455180000|2021-12-02 14:26:20|881.8|881.6|882.2|881.8|882.2|881.8|881.8|881.4|2740
1638455190000|2021-12-02 14:26:30|882|882|882.2|881.8|882.2|882|881.8|881.4|4951
1638455200000|2021-12-02 14:26:40|882.4|882|882.2|881.8|882.4|882|882.2|881.8|1556
1638455210000|2021-12-02 14:26:50|882|882|882.2|882|882.2|882|882|882|3162
1638455220000|2021-12-02 14:27:00|882.4|882.2|882|881.6|882.6|882.2|882|881.6|421
1638455240000|2021-12-02 14:27:20|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|1681
1638455270000|2021-12-02 14:27:50|882.4|882|882.8|882.4|882.8|882.4|882.4|882|9899
1638455280000|2021-12-02 14:28:00|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|253
1638455290000|2021-12-02 14:28:10|882.2|882|882.2|881.8|882.2|882|882.2|881.8|4870
1638455300000|2021-12-02 14:28:20|882|881.6|882|881.6|882|881.6|881.8|881.4|1181
1638455310000|2021-12-02 14:28:30|881.8|881.4|881.2|880.8|881.8|881.4|881.2|880.8|2018
1638455320000|2021-12-02 14:28:40||880.6||880.8||880.8||880.6|0
1638455330000|2021-12-02 14:28:50|881|880.6|881|880.6|881|880.8|881|880.6|0
1638455340000|2021-12-02 14:29:00|880.8||880.8||880.8||880.8||2520
1638455350000|2021-12-02 14:29:10|||||||||37
1638455360000|2021-12-02 14:29:20|881|880.8|881|880.6|881.2|880.8|881|880.6|2842
1638455370000|2021-12-02 14:29:30|880.8||880.8||880.8||880.8||49
1638455380000|2021-12-02 14:29:40|880.6|880.4|880.8|880.6|880.8|880.6|880.6|880.2|1687
1638455390000|2021-12-02 14:29:50|881|880.8|881.2|880.8|881.2|881|881|880.8|2820
1638455400000|2021-12-02 14:30:00|881.4|881|881.6|881.2|882.2|882|881|880.6|62110
1638455410000|2021-12-02 14:30:10|881.8|881.4|882.8|882.6|883|882.8|881.8|881.2|11495
1638455420000|2021-12-02 14:30:20|882.6|882.4|882.6|882.2|882.8|882.6|882.4|882.2|2962
1638455430000|2021-12-02 14:30:30|882.8|882.4|883.2|882.8|883.2|883|882.8|882.4|1324
1638455440000|2021-12-02 14:30:40|883|883|882.2|881.8|883.2|883|882.2|881.6|23789
1638455450000|2021-12-02 14:30:50|882|881.6|881.6|881.2|882|881.6|881.6|881|0
1638455460000|2021-12-02 14:31:00|881.4|881|880.6|880.2|881.4|881|880.4|880|13680
1638455470000|2021-12-02 14:31:10|880.4|880.4|879.8|879.4|880.4|880.4|879.8|879.4|179
1638455480000|2021-12-02 14:31:20|880|879.6|879.8|879.4|880|879.6|879.6|879.2|0
1638455490000|2021-12-02 14:31:30|879.6|879.2|879.6|879.2|879.6|879.4|879.4|879|4412
1638455500000|2021-12-02 14:31:40|879.8|879.4|879.6|879|880|879.6|879.4|879|1749
1638455510000|2021-12-02 14:31:50|879.4|879.2|879.2|878.8|879.4|879.2|878.8|878.6|13504
1638455520000|2021-12-02 14:32:00|879.4|879|879.2|878.8|879.4|879.2|879|878.8|1593
1638455530000|2021-12-02 14:32:10|879|878.6|878.6|878.4|879|878.6|878.4|878.2|11313
1638455540000|2021-12-02 14:32:20||878.2||878.2||878.2||878.2|505
1638455550000|2021-12-02 14:32:30|878.4|878|878.6|878.2|878.6|878.2|878.2|878|52417
1638455560000|2021-12-02 14:32:40|878.4|878|879.2|879|879.4|879|878.4|878|8952
1638455570000|2021-12-02 14:32:50|879.4|879.2|879.4|878.8|879.6|879.2|879.2|878.8|1232
1638455580000|2021-12-02 14:33:00|879.2|879|878.6|878.2|879.4|879|878.6|878.2|10261
1638455590000|2021-12-02 14:33:10|878.8|878.4|878.8|878.2|879|878.6|878.4|878.2|6435
1638455600000|2021-12-02 14:33:20|879|878.4|878.8|878.4|879.2|878.6|878.6|878.2|2295
1638455610000|2021-12-02 14:33:30|878.6|878.2|878.8|878.4|878.8|878.4|878.6|878.2|500
1638455620000|2021-12-02 14:33:40|879|878.2|878.8|878.4|879.2|878.8|878.8|878.2|1311
1638455630000|2021-12-02 14:33:50|878.6|878.2|878.2|877.8|878.8|878.4|877.8|877.4|57231
1638455640000|2021-12-02 14:34:00|878.4|878|878.8|878.4|879|878.6|878.2|877.8|2534
1638455650000|2021-12-02 14:34:10|878.6|878.2|878.2|877.8|878.8|878.2|877.8|877.4|8246
1638455660000|2021-12-02 14:34:20|878|877.6|877.8|877.2|878.2|877.8|877.4|877|0
1638455670000|2021-12-02 14:34:30|877.6|877.4|877.4|877|878|877.4|877.2|877|5371
1638455680000|2021-12-02 14:34:40|877.6|877.2|877.4|877|877.6|877.2|877.4|877|9048
1638455690000|2021-12-02 14:34:50|877.6|877.2|877.4|877|877.6|877.2|877.2|877|2578
1638455700000|2021-12-02 14:35:00|877.6|877.2|877.2|876.8|877.8|877.4|876.8|876.4|15896
1638455710000|2021-12-02 14:35:10|877.4|877|877.8|877.4|878|877.6|877.4|877|3853
1638455720000|2021-12-02 14:35:20|878|877.6|878|877.6|878|877.6|877.8|877.4|0
1638455730000|2021-12-02 14:35:30|877.6|877.4|877.6|877.2|878|877.6|877.4|877.2|5305
1638455740000|2021-12-02 14:35:40|877.8|877.4|878.4|878|878.6|878.2|877.8|877.4|628
1638455750000|2021-12-02 14:35:50|878.6|877.8|878.6|878|878.8|878.4|878.4|877.8|0
1638455760000|2021-12-02 14:36:00|878.4|878.2|879.4|879|879.6|879.4|878.4|878|12601
1638455770000|2021-12-02 14:36:10|879.2|878.8|879|878.6|879.4|878.8|879|878.4|4900
1638455780000|2021-12-02 14:36:20|879.2|878.4|879.4|879|879.4|879|879.2|878.4|2440
1638455790000|2021-12-02 14:36:30|879.6|879.2|879.4|879|880|879.6|879.2|878.8|4053
1638455800000|2021-12-02 14:36:40|879.6|879.2|878.4|878|879.8|879.4|878.4|878|3639
1638455810000|2021-12-02 14:36:50|878.6|878.2|878.8|878.6|879|878.6|878.6|878|140
1638455820000|2021-12-02 14:37:00|879|878.8|880|879.6|880|879.6|879|878.8|10202
1638455830000|2021-12-02 14:37:10|880.2|879.8|880.6|880.2|880.8|880.4|880.2|879.8|574
1638455840000|2021-12-02 14:37:20|880.8|880.4|881.2|880.6|881.2|880.8|880.6|880.2|21498
1638455850000|2021-12-02 14:37:30|881|880.8|881|880.6|881.2|880.8|880.8|880.6|3333
1638455860000|2021-12-02 14:37:40|881.2|880.8|881.6|881|881.6|881.2|881|880.6|3576
1638455870000|2021-12-02 14:37:50|881.4|880.8|881.6|881|881.6|881.2|881|880.6|0
1638455880000|2021-12-02 14:38:00|881.4|881.2|881.2|880.8|881.6|881.2|881|880.8|171
1638455890000|2021-12-02 14:38:10|881.4|881|881.2|880.8|881.6|881.2|881.2|880.8|8789
1638455900000|2021-12-02 14:38:20|881.4|881|881.2|880.8|881.4|881.2|881.2|880.8|862
1638455910000|2021-12-02 14:38:30|881.4|881|881.8|881.2|882.2|881.6|881.2|881|3700
1638455920000|2021-12-02 14:38:40|882|881.4|881.8|881.4|882|881.6|881.6|881.2|0
1638455930000|2021-12-02 14:38:50|881.6|881.2|881.6|881.2|881.8|881.4|881.6|881.2|0
1638455940000|2021-12-02 14:39:00|881.4|881|880.4|880|881.4|881|880.2|879.6|16344
1638455950000|2021-12-02 14:39:10|880.6|880.2|880.4|880|880.8|880.4|880.4|880|14565
1638455960000|2021-12-02 14:39:20|880.6|880.2|880.8|880.4|880.8|880.4|880.4|880.2|200
1638455970000|2021-12-02 14:39:30|880.6|880.2|880.6|880.2|880.8|880.4|880.6|880|0
1638455980000|2021-12-02 14:39:40|880.4|880|880.8|880.4|880.8|880.6|880.4|880|1227
1638455990000|2021-12-02 14:39:50|881|880.6|882|881.6|882|881.6|881|880.4|4984
1638456000000|2021-12-02 14:40:00|881.8|881.4|881.6|881|882|881.6|881.4|880.8|1358
1638456010000|2021-12-02 14:40:10|881.4|881.2|881.4|881|881.8|881.2|881.4|880.8|0
1638456020000|2021-12-02 14:40:20|881.2|880.8|880.8|880.4|881.2|880.8|880.6|880.2|614
1638456030000|2021-12-02 14:40:30|881|880.6|881.8|881.2|882|881.4|880.8|880.4|11200
1638456040000|2021-12-02 14:40:40|881.6|881|881.6|881.2|882|881.4|881.6|881|0
1638456050000|2021-12-02 14:40:50|881.8|881|881.4|881|881.8|881.2|881.2|880.8|1297
1638456060000|2021-12-02 14:41:00|881.6|881.2|882.8|882.2|883|882.4|881.6|881.2|3760
1638456070000|2021-12-02 14:41:10|882.6|882|882.6|882.2|882.8|882.4|882.4|882|57
1638456080000|2021-12-02 14:41:20|883|882.4|882.6|882.2|883|882.4|882.6|882.2|121
1638456090000|2021-12-02 14:41:30|882.4|882|882.4|882|882.6|882.2|882.4|881.8|0
1638456100000|2021-12-02 14:41:40|882.6|881.8|882.2|882|882.6|882|882.2|881.8|12
1638456110000|2021-12-02 14:41:50||881.8||881.8||882||881.8|395
1638456120000|2021-12-02 14:42:00|882.4|882|883|882.6|883|882.8|882.4|882|3480
1638456130000|2021-12-02 14:42:10||882.8||882.6||882.8||882.6|187
1638456140000|2021-12-02 14:42:20|883.2|882.8|883.6|883|883.6|883.2|883.2|882.8|4449
1638456150000|2021-12-02 14:42:30|883.4|882.8|884|883.4|884.4|884|883.4|882.8|12351
1638456160000|2021-12-02 14:42:40|883.8|883.6|883.8|883.4|884|883.6|883.8|883.4|0
1638456170000|2021-12-02 14:42:50|884|883.6|884|883.6|884.2|883.6|883.8|883.4|3
1638456180000|2021-12-02 14:43:00|884.2|883.8|884.6|884|884.6|884.2|884.2|883.8|1768
1638456190000|2021-12-02 14:43:10|884.4|883.8|884.4|883.8|884.6|884|884.2|883.6|1351
1638456200000|2021-12-02 14:43:20||884||883.8||884||883.8|0
1638456210000|2021-12-02 14:43:30|884.6|884|884.6|884.2|884.6|884.2|884.6|884|1069
1638456220000|2021-12-02 14:43:40|884.4|884|884.2|883.8|884.4|884|884.2|883.8|717
1638456230000|2021-12-02 14:43:50|884.4|883.6|884.2|883.8|884.4|883.8|884|883.6|5210
1638456240000|2021-12-02 14:44:00|884.4|884|883.4|883|884.4|884|883.4|883|2818
1638456250000|2021-12-02 14:44:10|883.6|883.2|884.6|884|884.8|884.2|883.6|883.2|1803
1638456260000|2021-12-02 14:44:20|884.8|884.2|885|884.4|885.4|884.8|884.6|884|0
1638456270000|2021-12-02 14:44:30|884.8|884.2|885.2|884.6|885.2|884.6|884.8|884.2|0
1638456280000|2021-12-02 14:44:40|885.4|884.8|885.4|884.8|885.6|885.2|885.2|884.6|0
1638456290000|2021-12-02 14:44:50|885.2|884.6|885.2|884.8|885.4|884.8|885|884.6|195
1638456300000|2021-12-02 14:45:00|885.4|885|884.2|883.8|885.4|885|884.2|883.8|7725
1638456310000|2021-12-02 14:45:10|884.4|884|884.4|884|884.6|884.2|884.4|883.8|1232
1638456320000|2021-12-02 14:45:20|884.2|883.8|884.4|884|884.4|884|884.2|883.8|0
1638456330000|2021-12-02 14:45:30|884.6|884.2|885.6|885|885.6|885.2|884.6|884|3801
1638456340000|2021-12-02 14:45:40|885.4|884.8|885.8|885.2|885.8|885.2|885.4|884.8|150
1638456350000|2021-12-02 14:45:50|885.6|885.4|886|885.6|886|885.6|885.6|885.4|0
1638456360000|2021-12-02 14:46:00|886.2|885.8|886.4|886|886.6|886|886.2|885.6|5700
1638456370000|2021-12-02 14:46:10|886.6|886.2|886.8|886.2|887.2|886.6|886.6|886.2|2796
1638456380000|2021-12-02 14:46:20|886.6|886|886.2|886|886.8|886|886|885.6|2634
1638456390000|2021-12-02 14:46:30|886|885.8|886.2|885.8|886.4|886|886|885.6|1750
1638456400000|2021-12-02 14:46:40||885.6||885.8||885.8||885.6|0
1638456410000|2021-12-02 14:46:50|886|886|886|885.6|886.2|886|886|885.6|2578
1638456420000|2021-12-02 14:47:00|886.2|885.8|886.2|885.6|886.4|886|886.2|885.6|1864
1638456430000|2021-12-02 14:47:10|886|885.8|886.2|886|886.4|886|886|885.6|1525
1638456440000|2021-12-02 14:47:20|886.4|885.8|886.2|885.8|886.4|886|886.2|885.6|690
1638456450000|2021-12-02 14:47:30|886.4|886|885.8|885.4|886.4|886|885.8|885.4|7841
1638456460000|2021-12-02 14:47:40|886|885.6|886|885.6|886|885.8|886|885.4|4035
1638456470000|2021-12-02 14:47:50|885.8|885.4|886|885.4|886|885.6|885.8|885.4|133
1638456480000|2021-12-02 14:48:00|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|0
1638456490000|2021-12-02 14:48:10|886|885.6|886|885.6|886|885.6|886|885.4|0
1638456500000|2021-12-02 14:48:20|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.4|1329
1638456510000|2021-12-02 14:48:30|886|885.6|886|885.4|886|885.8|885.8|885.4|856
1638456520000|2021-12-02 14:48:40|885.8||886||886||885.8||0
1638456530000|2021-12-02 14:48:50|885.8|885.6|886.6|886.2|886.6|886.2|885.8|885.6|10558
1638456540000|2021-12-02 14:49:00|886.4|886.4|886.2|885.6|886.6|886.4|886|885.6|5929
1638456550000|2021-12-02 14:49:10|886|885.8|886.4|885.8|886.4|886|886|885.6|3089
1638456560000|2021-12-02 14:49:20|886.2|885.6|886.2|885.8|886.4|886|885.8|885.2|1969
1638456570000|2021-12-02 14:49:30|886.4|886|886.8|886.4|887|886.4|886.2|885.8|1889
1638456580000|2021-12-02 14:49:40|886.6|886.2|886.4|885.8|886.8|886.2|886.2|885.8|12200
1638456590000|2021-12-02 14:49:50|886.2|885.6|886.4|886|886.4|886|886|885.4|13856
1638456600000|2021-12-02 14:50:00|886.6|886.2|886.6|886.2|886.6|886.2|886.2|886|3239
1638456610000|2021-12-02 14:50:10|886.4||886.8||886.8||886.4||1002
1638456620000|2021-12-02 14:50:20|886.6|886.4|885.8|885.6|886.6|886.4|885.8|885.6|8525
1638456630000|2021-12-02 14:50:30|886|885.4|886|885.6|886|885.8|885.6|885.4|14145
1638456640000|2021-12-02 14:50:40|886.2|885.8|886.4|886|886.4|886|886.2|885.6|6321
1638456650000|2021-12-02 14:50:50|886.6|886.2|887.2|886.6|887.2|886.6|886.2|886|7895
1638456660000|2021-12-02 14:51:00|887|886.8|886.6|886.4|887|886.8|886.6|886.4|2617
1638456670000|2021-12-02 14:51:10|886.8|886.6|887.4|886.8|887.4|887|886.8|886.6|100
1638456680000|2021-12-02 14:51:20|887.6|887|887.6|887.2|888|887.6|887.6|887|3089
1638456690000|2021-12-02 14:51:30|887.8|887.4|888.2|887.8|888.4|888|887.8|887.4|12464
1638456700000|2021-12-02 14:51:40|888|887.6|888.2|887.8|888.4|887.8|887.8|887.6|213
1638456710000|2021-12-02 14:51:50|888.4|888|888.4|888|888.6|888.2|888.4|888|1149
1638456720000|2021-12-02 14:52:00|888.2|888.2|888.4|888.2|888.4|888.2|888.2|888.2|0
1638456740000|2021-12-02 14:52:20|888.6|888.4|888|887.6|888.6|888.4|887.8|887.6|4851
1638456750000|2021-12-02 14:52:30|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|0
1638456760000|2021-12-02 14:52:40||887.2||887.4||887.4||887.2|0
1638456770000|2021-12-02 14:52:50|887.4|887.2|887.2|886.6|887.4|887.2|887.2|886.6|1469
1638456780000|2021-12-02 14:53:00|887|886.4|886.8|886.4|887|886.4|886.6|886|5994
1638456790000|2021-12-02 14:53:10|887|886.2|887.4|887|887.4|887|887|886.2|3400
1638456800000|2021-12-02 14:53:20|887.2|886.8|887|886.4|887.2|886.8|886.8|886.2|12702
1638456810000|2021-12-02 14:53:30|886.8|886.6|886.4|886|886.8|886.6|886.4|885.8|1035
1638456820000|2021-12-02 14:53:40|886.6|886.2|887.2|886.8|887.2|886.8|886.6|886.2|1661
1638456830000|2021-12-02 14:53:50|887.4|887|887.4|886.8|887.4|887.2|887.2|886.8|8164
1638456840000|2021-12-02 14:54:00|887.2|887|887.4|887|887.4|887.2|887.2|887|1096
1638456850000|2021-12-02 14:54:10|887.6|887.2|887.6|887|887.8|887.4|887.2|887|4495
1638456860000|2021-12-02 14:54:20|887.4|887.2|887.2|886.6|887.4|887.2|887|886.4|4753
1638456870000|2021-12-02 14:54:30|887.4|886.8|887.2|886.8|887.6|887|887.2|886.6|0
1638456880000|2021-12-02 14:54:40|887.4||887.2||887.4||887.2||0
1638456910000|2021-12-02 14:55:10|887.4|887|887.6|887.2|887.8|887.4|887.4|887|25770
1638456920000|2021-12-02 14:55:20|887.4|887|888|887.6|888|887.6|887.2|887|6346
1638456930000|2021-12-02 14:55:30||887.8||887.8||887.8||887.8|4968
1638456940000|2021-12-02 14:55:40|888.2|888|888.4|888|888.4|888|888.2|888|1174
1638456950000|2021-12-02 14:55:50|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|1895
1638456960000|2021-12-02 14:56:00|888.2|888|887.8|887.2|888.4|888|887.4|887.2|33565
1638456970000|2021-12-02 14:56:10|888|887.4|888|887.4|888|887.8|887.8|887.4|28831
1638456980000|2021-12-02 14:56:20|888.2|887.6|888|887.6|888.2|888|887.8|887.4|15869
1638456990000|2021-12-02 14:56:30|888.2|887.8|888|887.6|888.2|887.8|887.8|887.6|2204
1638457000000|2021-12-02 14:56:40|888.2|887.4|887.4|887|888.2|887.8|887.4|887|9166
1638457010000|2021-12-02 14:56:50|887.6|887.2|887.6|887|887.6|887.2|887.4|887|0
1638457020000|2021-12-02 14:57:00|887.4|886.8|887.2|886.6|887.6|887.2|887.2|886.6|162
1638457030000|2021-12-02 14:57:10|887|886.8|887|886.6|887|886.8|887|886.6|0
1638457040000|2021-12-02 14:57:20|887.2|886.8|887|886.6|887.4|886.8|887|886.6|0
1638457050000|2021-12-02 14:57:30|887.2|886.8|887|886.6|887.2|886.8|887|886.6|0
1638457060000|2021-12-02 14:57:40|887.2|886.8|887|886.6|887.2|886.8|887|886.6|440
1638457070000|2021-12-02 14:57:50|887.2|886.8|887.2|886.6|887.4|887|887|886.6|3923
1638457080000|2021-12-02 14:58:00|887|886.8|887.4|887|888|887.6|887|886.8|41040
1638457090000|2021-12-02 14:58:10|887.2|886.8|887.4|887|887.4|887|887|886.6|3918
1638457100000|2021-12-02 14:58:20|887.2|886.8|887.4|887|887.4|887|887|886.4|1434
1638457110000|2021-12-02 14:58:30|887.2|886.8|887|886.6|887.2|886.8|886.8|886.4|1881
1638457120000|2021-12-02 14:58:40|886.6|886.4|886.8|886.4|886.8|886.4|886.6|886.2|429
1638457130000|2021-12-02 14:58:50|886.6|886.2|886.8|886.4|886.8|886.4|886.2|885.8|681
1638457140000|2021-12-02 14:59:00|887|886.6|887.2|886.8|887.4|887|887|886.6|4690
1638457150000|2021-12-02 14:59:10|887|886.6|887.4|887|887.4|887.2|887|886.6|863
1638457160000|2021-12-02 14:59:20|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887|4674
1638457170000|2021-12-02 14:59:30|887.6|887.2|888|887.6|888|887.6|887.6|887|3556
1638457180000|2021-12-02 14:59:40|887.8|887.4|888.2|887.6|888.2|887.8|887.8|887.2|0
1638457190000|2021-12-02 14:59:50|888.4|887.8|888.2|887.8|888.4|887.8|887.8|887.4|9353
1638457200000|2021-12-02 15:00:00|888|887.6|887.8|887.4|888|887.6|887.8|887.4|328
1638457210000|2021-12-02 15:00:10|888|887.2|887.6|887|888|887.4|887.4|886.8|9368
1638457220000|2021-12-02 15:00:20|887.4|887.2|887.4|887|888|887.6|887.4|886.8|10855
1638457230000|2021-12-02 15:00:30|887.2|886.8|886|885.6|887.2|887|886|885.6|2053
1638457240000|2021-12-02 15:00:40|885.8|885.4|886|885.6|886.2|886|885.8|885.4|9058
1638457250000|2021-12-02 15:00:50|885.8|885.4|885.2|884.8|886|885.4|885.2|884.8|682
1638457260000|2021-12-02 15:01:00|885.4|885|885.6|885.2|885.6|885.4|885.4|885|100
1638457270000|2021-12-02 15:01:10|885.8|885.4|886.2|885.8|886.6|886|885.8|885.4|6734
1638457280000|2021-12-02 15:01:20|886.4|886|886.6|886.2|886.6|886.4|886.4|886|4955
1638457290000|2021-12-02 15:01:30|886.4|886.4|887.2|886.6|887.2|886.6|886.4|886.2|2335
1638457300000|2021-12-02 15:01:40|887|886.8|887|886.6|887.2|886.8|887|886.6|0
1638457310000|2021-12-02 15:01:50|886.8|886.4|886.8|886.4|887|886.6|886.6|886.4|2009
1638457320000|2021-12-02 15:02:00|887|886.6|887.2|886.8|887.4|887|887|886.4|5589
1638457330000|2021-12-02 15:02:10|887|886.6|887|886.4|887|886.6|886.8|886.4|607
1638457340000|2021-12-02 15:02:20|886.8|886.6|886.8|886.4|886.8|886.8|886.8|886.2|0
1638457350000|2021-12-02 15:02:30|887|886.2|887|886.6|887|886.8|887|886.2|1267
1638457360000|2021-12-02 15:02:40|887.2|886.4|887.2|886.8|887.4|887.2|887|886.4|1513
1638457370000|2021-12-02 15:02:50|887.4|887|887.4|887|887.6|887.4|887.2|887|6764
1638457380000|2021-12-02 15:03:00|887.6|887.2|887.4|887|887.6|887.4|887.4|887|2313
1638457390000|2021-12-02 15:03:10|887.2|886.8|887.2|886.6|887.4|887|887|886.6|1695
1638457400000|2021-12-02 15:03:20|887|886.8|887.2|886.8|887.4|887|887|886.6|117
1638457410000|2021-12-02 15:03:30|887.4|886.6|887|886.6|887.4|886.6|886.8|886.6|1854
1638457420000|2021-12-02 15:03:40|886.8|886.4|886.6|886|887|886.6|886.4|886|4247
1638457430000|2021-12-02 15:03:50|886.8|886.2|887.4|887|887.4|887.2|886.6|886.2|8975
1638457440000|2021-12-02 15:04:00|887.2|886.8|887.4|886.8|887.4|887|887.2|886.8|0
1638457450000|2021-12-02 15:04:10|887.2|886.6|887.4|887|887.4|887.2|887.2|886.6|1614
1638457460000|2021-12-02 15:04:20|887.2|886.8|887.2|886.6|887.4|886.8|886.6|886.4|2332
1638457470000|2021-12-02 15:04:30|887|886.4|886.8|886.4|887.2|886.6|886.6|886.4|516
1638457480000|2021-12-02 15:04:40|887|886.6|887.6|887.2|887.6|887.4|887|886.6|3717
1638457500000|2021-12-02 15:05:00|887.4|887|886.6|886.2|887.4|887|886.4|886|13954
1638457510000|2021-12-02 15:05:10|886.8|886.4|886.8|886.4|886.8|886.6|886.6|886.2|1997
1638457520000|2021-12-02 15:05:20|887|886.6|887.2|886.6|887.4|886.8|887|886.6|6727
1638457530000|2021-12-02 15:05:30|887.4|886.8|887|886.6|887.4|887|886.8|886.4|8065
1638457540000|2021-12-02 15:05:40|887.2|886.8|886.8|886.4|887.2|886.8|886.8|886.4|0
1638457550000|2021-12-02 15:05:50|887|886.6|886.8|886.4|887|886.6|886.8|886.4|0
1638457560000|2021-12-02 15:06:00|887|886.6|886.8|886.2|887.2|886.8|886.4|886|4629
1638457570000|2021-12-02 15:06:10|886.6|886|886.6|886.2|886.6|886.2|886.6|886|0
1638457580000|2021-12-02 15:06:20|886.4|886|886.4|886|886.4|886|886.4|886|0
1638457600000|2021-12-02 15:06:40|886.2|885.8|886.4|886|886.4|886|886|885.6|4532
1638457610000|2021-12-02 15:06:50|886.2|885.8|886.4|886|886.4|886.2|886.2|885.8|390
1638457620000|2021-12-02 15:07:00|886.6|886.2|887.2|886.8|887.2|886.8|886.4|886|1448
1638457630000|2021-12-02 15:07:10|887.4|887|887.4|887|887.6|887.2|887.2|886.8|1112
1638457650000|2021-12-02 15:07:30|887.6|887.2|887.6|887.2|887.6|887.4|887.4|887.2|7516
1638457660000|2021-12-02 15:07:40|887.4|887|887.4|887.2|887.6|887.2|887.4|887|7
1638457670000|2021-12-02 15:07:50|887.6|887.4|887.4|887|887.6|887.4|887.2|887|1056
1638457680000|2021-12-02 15:08:00|887.6|887.2|887.6|887.2|887.8|887.6|887.6|887|6373
1638457690000|2021-12-02 15:08:10|887.4|887|887|886.6|887.4|887|886.8|886.6|5231
1638457700000|2021-12-02 15:08:20|887.2|886.8|887|886.6|887.2|887|887|886.6|1364
1638457710000|2021-12-02 15:08:30||886.8||886.6||886.8||886.6|1411
1638457720000|2021-12-02 15:08:40|886.8|886.4|886.6|886.2|886.8|886.4|886.2|886|3337
1638457730000|2021-12-02 15:08:50|886.4|886|886.4|886|886.6|886.2|886.4|886|0
1638457740000|2021-12-02 15:09:00|886.6|886.2|886.2|885.8|886.6|886.2|886.2|885.8|1010
1638457750000|2021-12-02 15:09:10|886.4|886|886.2|886|886.4|886|886.2|886|0
1638457760000|2021-12-02 15:09:20|886|885.8|886|885.6|886.2|885.8|886|885.6|307
1638457770000|2021-12-02 15:09:30|886.2|885.8|886.6|886|886.6|886.2|886.2|885.8|8786
1638457780000|2021-12-02 15:09:40|886.4|886.2|886.4|885.8|886.8|886.4|886.2|885.6|1895
1638457790000|2021-12-02 15:09:50|886.2|885.6|886.2|885.8|886.2|885.8|886|885.4|0
1638457810000|2021-12-02 15:10:10|886|885.6|886|885.4|886|885.6|885.6|885.4|2987
1638457820000|2021-12-02 15:10:20|885.8|885.6|885.8|885.2|886|885.8|885.8|885.2|226
1638457830000|2021-12-02 15:10:30|885.6|885|885.4|885|885.6|885.2|885.4|885|500
1638457840000|2021-12-02 15:10:40|885.6|885.2|885.2|885|885.8|885.4|885.2|885|0
1638457850000|2021-12-02 15:10:50|885|884.8|884.8|884.6|885.2|885|884.6|884.2|9738
1638457860000|2021-12-02 15:11:00|885|884.8|885.2|884.8|885.6|885.4|885|884.8|61937
1638457870000|2021-12-02 15:11:10|885||885||885||885||0
1638457880000|2021-12-02 15:11:20|885.2|885|884.8|884.4|885.4|885|884.8|884.4|17510
1638457890000|2021-12-02 15:11:30|884.6|884.2|884.8|884.4|884.8|884.4|884.6|884.2|0
1638457900000|2021-12-02 15:11:40|885|884.6|885.2|884.8|885.2|884.8|884.8|884.4|1337
1638457910000|2021-12-02 15:11:50|885.4|885|886.2|886|886.4|886.2|885.4|885|9438
1638457920000|2021-12-02 15:12:00||885.8||886||886||885.8|0
1638457930000|2021-12-02 15:12:10|886.4|886.2|886.6|886.2|886.6|886.4|886.2|886|1394
1638457940000|2021-12-02 15:12:20|886.4|886|887|886.6|887|886.6|886.4|886|3121
1638457950000|2021-12-02 15:12:30|887.2|886.8|887.8|887.2|887.8|887.4|887.2|886.8|1798
1638457960000|2021-12-02 15:12:40|887.6|887.4|887.4|887|887.6|887.4|887.2|886.8|498
1638457970000|2021-12-02 15:12:50|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1638457980000|2021-12-02 15:13:00|887.2|886.8|887.2|886.8|887.4|887|886.8|886.6|27968
1638457990000|2021-12-02 15:13:10|887.4|887|887.4|887|887.6|887.2|887.4|887|3446
1638458000000|2021-12-02 15:13:20||887.2||887.2||887.2||887.2|0
1638458010000|2021-12-02 15:13:30||887||887.2||887.2||887|420
1638458020000|2021-12-02 15:13:40|887.2|887|887.2|886.8|887.2|887|887.2|886.8|496
1638458030000|2021-12-02 15:13:50|887.4|887|887.4|887.2|887.4|887.2|887.4|887|1640
1638458040000|2021-12-02 15:14:00||887||887||887.2||887|0
1638458050000|2021-12-02 15:14:10|887.6|887.2|887.6|887.2|887.6|887.4|887.6|887|169
1638458060000|2021-12-02 15:14:20|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.2|394
1638458100000|2021-12-02 15:15:00|887.6|887.6|887.6|887.2|887.6|887.6|887.4|887.2|28152
1638458110000|2021-12-02 15:15:10|887.4|887|887.6|887.4|887.6|887.4|887.4|887|12
1638458120000|2021-12-02 15:15:20||887.2||887.2||887.2||887.2|0
1638458130000|2021-12-02 15:15:30|887.4|887|887|886.6|887.4|887|887|886.6|2832
1638458150000|2021-12-02 15:15:50|886.8|886.4|886.4|886.2|886.8|886.4|886.4|886.2|5975
1638458160000|2021-12-02 15:16:00||886||886.2||886.2||886|943
1638458170000|2021-12-02 15:16:10|886.6|886.4|886.8|886.4|886.8|886.6|886.6|886.2|4729
1638458180000|2021-12-02 15:16:20|886.6|886.2|886.6|886.2|886.6|886.4|886.6|886.2|489
1638458200000|2021-12-02 15:16:40|886.8|886.4|886.8|886.6|886.8|886.6|886.8|886.4|520
1638458210000|2021-12-02 15:16:50|887|886.8|886.8|886.6|887.2|886.8|886.8|886.4|1020
1638458220000|2021-12-02 15:17:00|887|886.8|887|886.8|887.2|886.8|887|886.6|492
1638458230000|2021-12-02 15:17:10|887.2|886.6|887|886.6|887.2|886.6|886.8|886.6|2704
1638458240000|2021-12-02 15:17:20|||||||||1100
1638458250000|2021-12-02 15:17:30|887.2|886.8|887|886.8|887.2|886.8|887|886.8|624
1638458270000|2021-12-02 15:17:50|887.2|887|887.4|887|887.4|887|887.2|886.8|152
1638458280000|2021-12-02 15:18:00|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|0
1638458290000|2021-12-02 15:18:10|887|886.6|886.6|886.2|887|886.6|886.6|886.2|10145
1638458300000|2021-12-02 15:18:20||886.4||886.2||886.4||886.2|0
1638458310000|2021-12-02 15:18:30|886.4|886|886.6|886.2|886.6|886.2|886.2|886|3352
1638458330000|2021-12-02 15:18:50|886.4|886|886.2|885.8|886.4|886|886|885.8|4500
1638458340000|2021-12-02 15:19:00||886||885.8||886||885.8|0
1638458350000|2021-12-02 15:19:10|886.4|886|886.4|886|886.6|886.2|886.2|886|2760
1638458360000|2021-12-02 15:19:20|886.6|886.2|886.6|886.2|886.6|886.4|886.6|886.2|0
1638458370000|2021-12-02 15:19:30|886.4|886|886.2|886|886.4|886|886.2|886|514
1638458380000|2021-12-02 15:19:40|||||||||129
1638458390000|2021-12-02 15:19:50|886.4|886.2|886.4|886|886.6|886.2|886.4|886|2040
1638458400000|2021-12-02 15:20:00|886.2|885.8|885.8|885.6|886.2|885.8|885.8|885.6|4968
1638458410000|2021-12-02 15:20:10|885.6|885.4|885.6|885.2|885.6|885.4|885.4|885.2|706
1638458420000|2021-12-02 15:20:20|885.4|885|885.6|885.2|885.6|885.2|885.2|884.8|5634
1638458430000|2021-12-02 15:20:30|885.4||885.6||885.6||885.4||0
1638458440000|2021-12-02 15:20:40|885.4|885|885|884.8|885.4|885|885|884.8|3069
1638458450000|2021-12-02 15:20:50|884.8|884.6|884.4|884|884.8|884.6|884.4|884|6896
1638458460000|2021-12-02 15:21:00|||||||||340
1638458480000|2021-12-02 15:21:20|884.2|884.2|884.4|884|884.4|884.2|884.2|884|2686
1638458490000|2021-12-02 15:21:30|884.2|883.8|884.2|883.8|884.4|884|884|883.6|9339
1638458500000|2021-12-02 15:21:40|884.4|884|884.4|884|884.4|884.2|884.4|884|2233
1638458510000|2021-12-02 15:21:50|884.2|883.8|884.4|884|884.4|884.2|884.2|883.8|5195
1638458520000|2021-12-02 15:22:00|884.6|884.2|885|884.6|885|884.6|884.6|884.2|830
1638458530000|2021-12-02 15:22:10|885.2|884.8|885.4|885|885.4|885|885|884.8|0
1638458540000|2021-12-02 15:22:20|885.2|884.8|885.4|885|885.4|885|885.2|884.8|620
1638458550000|2021-12-02 15:22:30|885.2|884.8|885.4|885.2|885.4|885.2|885.2|884.8|313
1638458560000|2021-12-02 15:22:40|885.6|885.4|886|885.6|886|885.8|885.6|885.4|10205
1638458570000|2021-12-02 15:22:50|886.2|885.8|886.2|885.8|886.2|886|886.2|885.8|1901
1638458580000|2021-12-02 15:23:00|886||886.2||886.2||886||965
1638458590000|2021-12-02 15:23:10|886|886|886.8|886.4|886.8|886.4|886|885.8|286
1638458600000|2021-12-02 15:23:20|886.6|886.6|887.2|886.8|887.2|886.8|886.6|886.4|306
1638458610000|2021-12-02 15:23:30||887||887||887||887|0
1638458620000|2021-12-02 15:23:40|887.4|887.2|887.2|887|887.6|887.2|887.2|887|2899
1638458630000|2021-12-02 15:23:50|887.4|887.2|887.6|887.2|887.6|887.4|887.4|887|3263
1638458640000|2021-12-02 15:24:00|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.2|19521
1638458650000|2021-12-02 15:24:10|887.6|887.2|887.6|887.2|887.6|887.4|887.4|887.2|13024
1638458660000|2021-12-02 15:24:20|887.8|887.4|887.8|887.6|887.8|887.6|887.8|887.4|1
1638458670000|2021-12-02 15:24:30|888|887.8|888.2|887.8|888.2|887.8|888|887.8|23598
1638458690000|2021-12-02 15:24:50|888.4|888|888.2|887.8|888.4|888|888.2|887.8|2621
1638458700000|2021-12-02 15:25:00|888|887.6|888.2|887.8|888.2|888|887.8|887.4|10729
1638458730000|2021-12-02 15:25:30|888|888|888.2|887.8|888.2|888|888|887.8|8960
1638458740000|2021-12-02 15:25:40|888.4|888|888|887.6|888.4|888.2|887.8|887.6|10230
1638458750000|2021-12-02 15:25:50|888.2|887.8|888.4|888|888.4|888|888|887.8|1363
1638458760000|2021-12-02 15:26:00|888.6|888.2|888.4|888.2|888.6|888.2|888.4|888|800
1638458770000|2021-12-02 15:26:10|888.6|888.4|889|888.8|889.2|888.8|888.6|888.4|3810
1638458780000|2021-12-02 15:26:20|889.2|889|889.6|889.2|889.8|889.2|889.2|889|0
1638458790000|2021-12-02 15:26:30||889.4||889.2||889.4||889.2|2957
1638458800000|2021-12-02 15:26:40|889.4|889|889.6|889.2|889.6|889.2|889.2|888.8|4418
1638458810000|2021-12-02 15:26:50|889.8|889.4|890.2|889.8|890.2|889.8|889.8|889.4|2072
1638458820000|2021-12-02 15:27:00|890|889.6|890|889.4|890.2|889.8|889.6|889.4|14869
1638458830000|2021-12-02 15:27:10|890.2|889.6|890.2|889.8|890.2|889.8|889.8|889.4|862
1638458840000|2021-12-02 15:27:20|890|889.6|890.2|889.8|890.6|890.2|890|889.6|3136
1638458850000|2021-12-02 15:27:30|890.4|890|890.4|890|890.4|890|890.2|890|0
1638458860000|2021-12-02 15:27:40|890.2|889.8|890|889.6|890.2|890|889.6|889.4|18727
1638458870000|2021-12-02 15:27:50|889.8||889.8||889.8||889.8||634
1638458880000|2021-12-02 15:28:00|890|889.8|890|889.6|890|889.8|889.8|889.6|4902
1638458900000|2021-12-02 15:28:20|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.4|891
1638458920000|2021-12-02 15:28:40|890|889.6|890.8|890.4|891|890.8|890|889.6|23285
1638458930000|2021-12-02 15:28:50|891|890.6|891|890.6|891.2|890.8|891|890.6|1192
1638458940000|2021-12-02 15:29:00|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|537
1638458950000|2021-12-02 15:29:10|891||891||891||891||0
1638458960000|2021-12-02 15:29:20|890.8|890.6|891|890.8|891|890.8|890.8|890.6|9219
1638458970000|2021-12-02 15:29:30||890.6||890.6||890.8||890.6|1202
1638458980000|2021-12-02 15:29:40|891.2|890.8|891.2|890.8|891.4|891.2|891.2|890.8|5212
1638458990000|2021-12-02 15:29:50|891.4|891|891.4|891|891.4|891.2|891.4|891|100
1638459000000|2021-12-02 15:30:00|891.2|890.8|892|891.6|892|891.6|891|890.8|1567
1638459010000|2021-12-02 15:30:10|891.8|891.4|892|891.4|892|891.6|891.8|891.4|3400
1638459020000|2021-12-02 15:30:20|891.8||891.8||891.8||891.8||0
1638459030000|2021-12-02 15:30:30|892|891.6|891.8|891.4|892|891.8|891.6|891.4|10853
1638459060000|2021-12-02 15:31:00||891.6||891.6||891.6||891.4|7243
1638459070000|2021-12-02 15:31:10|892|891.8|892|891.6|892.2|891.8|892|891.6|5690
1638459080000|2021-12-02 15:31:20|891.8|891.4|891.6|891.2|891.8|891.4|891.2|891|21513
1638459090000|2021-12-02 15:31:30|891.4|891|891.4|891.2|891.4|891.2|891.4|891|0
1638459100000|2021-12-02 15:31:40|891.6|891|891.6|891.4|891.6|891.4|891.4|891|650
1638459110000|2021-12-02 15:31:50|891.8|891.6|892.2|891.8|892.2|891.8|891.8|891.4|947
1638459120000|2021-12-02 15:32:00|892|891.6|892|891.6|892.2|891.8|892|891.6|1891
1638459130000|2021-12-02 15:32:10|892.2|891.8|892.8|892.4|892.8|892.4|892.2|891.8|10633
1638459140000|2021-12-02 15:32:20|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|3345
1638459150000|2021-12-02 15:32:30|892.6|892.4|892.4|892|892.6|892.4|892.2|892|3288
1638459160000|2021-12-02 15:32:40|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|21
1638459170000|2021-12-02 15:32:50|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.2|2200
1638459180000|2021-12-02 15:33:00|893||892.8||893||892.8||0
1638459190000|2021-12-02 15:33:10|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892|247
1638459200000|2021-12-02 15:33:20||892.4||892.2||892.4||892.2|2000
1638459210000|2021-12-02 15:33:30|892.4|892|892.6|892.2|892.6|892.2|892|891.6|9203
1638459220000|2021-12-02 15:33:40|892.4|892|892.2|891.8|892.4|892|892|891.6|1186
1638459230000|2021-12-02 15:33:50|892.4|891.6|892.2|891.8|892.4|892.2|892.2|891.6|6661
1638459240000|2021-12-02 15:34:00|892.4|892|892.2|891.8|892.4|892|892.2|891.6|0
1638459250000|2021-12-02 15:34:10|892|891.6|891.8|891.4|892|891.6|891.8|891.4|6378
1638459260000|2021-12-02 15:34:20|892||891.8||892||891.8||0
1638459270000|2021-12-02 15:34:30|891.6|891.2|891.4|890.8|891.8|891.2|891.2|890.6|4631
1638459280000|2021-12-02 15:34:40||891||891||891||890.8|500
1638459290000|2021-12-02 15:34:50|891.2|890.8|891.2|890.8|891.2|891|890.8|890.4|17736
1638459300000|2021-12-02 15:35:00|891|890.6|890.4|890|891.2|890.8|890.4|890|6138
1638459310000|2021-12-02 15:35:10|890.2|890.2|890.8|890.4|890.8|890.6|890.2|890|0
1638459320000|2021-12-02 15:35:20|891|890.6|891.4|891|891.4|891|891|890.4|153
1638459330000|2021-12-02 15:35:30|891.2|890.8|891|890.6|891.4|890.8|890.6|890.2|4344
1638459340000|2021-12-02 15:35:40|890.8|890.4|890.8|890.4|891|890.6|890.8|890.4|0
1638459350000|2021-12-02 15:35:50||890.6||890.4||890.6||890.4|0
1638459360000|2021-12-02 15:36:00|891|890.6|891.2|891|891.4|891|891|890.6|2846
1638459370000|2021-12-02 15:36:10||890.8||891||891||890.8|0
1638459390000|2021-12-02 15:36:30|891.4|891.2|891.6|891.2|891.8|891.4|891.2|891|766
1638459400000|2021-12-02 15:36:40|891.8|891.4|892.4|892|892.4|892|891.8|891.4|7814
1638459410000|2021-12-02 15:36:50|892.2|891.8|892.2|891.8|892.2|891.8|892|891.8|1533
1638459420000|2021-12-02 15:37:00|892.4|892|892.8|892.4|892.8|892.6|892.2|891.8|15271
1638459430000|2021-12-02 15:37:10|893|892.6|893|892.6|893|892.8|893|892.6|390
1638459440000|2021-12-02 15:37:20|892.8|892.8|893|892.8|893|892.8|892.8|892.8|6987
1638459450000|2021-12-02 15:37:30|893.2|893|893|892.6|893.2|893|892.8|892.6|5757
1638459460000|2021-12-02 15:37:40|892.8|892.8|892.8|892.4|893|892.8|892.6|892.2|1855
1638459470000|2021-12-02 15:37:50|893|892.6|892.8|892.4|893|892.8|892.8|892.4|0
1638459480000|2021-12-02 15:38:00|892.6|892.2|892.2|891.8|892.6|892.2|892.2|891.8|8381
1638459490000|2021-12-02 15:38:10|892|891.6|891.8|891.4|892.2|891.6|891.6|891.4|1781
1638459500000|2021-12-02 15:38:20|891.6|891.2|891.4|891|891.6|891.2|891.2|890.8|1838
1638459510000|2021-12-02 15:38:30|891.2|890.8|891|890.6|891.2|890.8|891|890.6|2665
1638459520000|2021-12-02 15:38:40|890.8|890.4|890.8|890.4|891|890.6|890.6|890|0
1638459530000|2021-12-02 15:38:50|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|820
1638459540000|2021-12-02 15:39:00|890.4|890|890.4|890|890.4|890|890.2|889.8|1931
1638459550000|2021-12-02 15:39:10|890.2|889.8|890.2|889.8|890.2|889.8|890|889.6|599
1638459560000|2021-12-02 15:39:20|890.4|890|890.2|889.8|890.6|890.4|890|889.6|32737
1638459570000|2021-12-02 15:39:30|890.4|890.2|890|889.6|890.6|890.2|890|889.4|17552
1638459580000|2021-12-02 15:39:40|890.2|889.8|890.4|890.2|890.4|890.2|890.2|889.6|2647
1638459590000|2021-12-02 15:39:50|890.6|890.4|890.6|890.2|890.8|890.6|889.8|889.6|76046
1638459600000|2021-12-02 15:40:00|890.8|890.4|891.4|891|891.8|891.4|890.8|890.4|10622
1638459610000|2021-12-02 15:40:10|891.6|891.2|891.8|891.4|892|891.4|891.4|891|620
1638459620000|2021-12-02 15:40:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|207
1638459630000|2021-12-02 15:40:30|891.4|891|891|890.6|891.4|891|890.8|890.6|18449
1638459640000|2021-12-02 15:40:40|891.2|890.8|891.2|890.8|891.6|891.2|891.2|890.8|6386
1638459650000|2021-12-02 15:40:50|891.4|891|891.2|890.8|891.4|891.2|891|890.6|0
1638459660000|2021-12-02 15:41:00|891.4|891|891.8|891.4|892|891.6|891.4|890.8|2639
1638459670000|2021-12-02 15:41:10|892|891.6|891.8|891.4|892|891.6|891.6|891.2|0
1638459680000|2021-12-02 15:41:20|891.6||891.6||891.6||891.6||0
1638459690000|2021-12-02 15:41:30|891.8|891.6|891.6|891.4|891.8|891.6|891.6|891.4|1022
1638459700000|2021-12-02 15:41:40|891.4|891.2|891.4|891.2|891.4|891.2|891.4|890.8|584
1638459710000|2021-12-02 15:41:50|891.2|891|890.8|890.6|891.2|891|890.8|890.6|2776
1638459720000|2021-12-02 15:42:00|890.6|890.4|891.2|890.8|891.2|890.8|890.6|890.2|4449
1638459730000|2021-12-02 15:42:10|891|890.6|891|890.6|891|890.6|891|890.4|326
1638459740000|2021-12-02 15:42:20|890.8|890.4|890.8|890.4|891.2|891|890.8|890.4|3
1638459750000|2021-12-02 15:42:30|891|890.6|891|890.6|891|890.8|890.8|890.4|189
1638459760000|2021-12-02 15:42:40|891.2|890.8|891.2|890.8|891.6|891.2|891.2|890.6|1340
1638459770000|2021-12-02 15:42:50|891|890.6|890.8|890.4|891|890.6|890.8|890.4|220
1638459780000|2021-12-02 15:43:00|891|890.6|891.2|890.8|891.2|890.8|891|890.4|2906
1638459790000|2021-12-02 15:43:10|891|890.6|891.2|890.8|891.2|891|891|890.6|393
1638459800000|2021-12-02 15:43:20|891|890.6|891|890.6|891|890.6|891|890.6|0
1638459810000|2021-12-02 15:43:30|891.2|890.8|890.6|890.4|891.2|890.8|890.6|890.4|2250
1638459820000|2021-12-02 15:43:40|890.8|890.6|891|890.6|891|890.6|890.8|890.4|3745
1638459830000|2021-12-02 15:43:50|890.8|890.4|891|890.8|891|890.8|890.8|890.4|612
1638459840000|2021-12-02 15:44:00|891.2|891|891.4|891|891.4|891.2|891|890.8|19078
1638459850000|2021-12-02 15:44:10|891.2|891.2|891|890.6|891.2|891.2|890.6|890.2|1177
1638459860000|2021-12-02 15:44:20|890.8|890.4|890.4|890.2|890.8|890.4|890.4|890|3103
1638459870000|2021-12-02 15:44:30|890.2|890|890.2|889.8|890.4|890.2|890.2|889.6|413
1638459880000|2021-12-02 15:44:40|890.4|890|890.2|890|890.4|890|890.2|890|0
1638459890000|2021-12-02 15:44:50|890.4|889.8|889.8|889.6|890.4|889.8|889.8|889.4|2279
1638459900000|2021-12-02 15:45:00|890|889.4|890|889.8|890|889.8|890|889.4|1822
1638459910000|2021-12-02 15:45:10|890.2|890|890.4|890|890.4|890.2|890.2|889.8|4946
1638459920000|2021-12-02 15:45:20|890.2|889.8|890|889.6|890.2|889.8|889.8|889.6|993
1638459930000|2021-12-02 15:45:30|889.8||889.8||889.8||889.8||0
1638459940000|2021-12-02 15:45:40|890|889.8|890|889.6|890|889.8|890|889.6|899
1638459950000|2021-12-02 15:45:50|889.6|889.4|889.2|888.8|889.6|889.4|889.2|888.8|14944
1638459960000|2021-12-02 15:46:00|889.4|889|889.4|889|889.4|889|889.2|888.8|2367
1638459970000|2021-12-02 15:46:10|889.6|889.2|889.8|889.4|890|889.6|889.6|889.2|3503
1638459980000|2021-12-02 15:46:20|889.6|889.2|889.2|888.8|889.8|889.2|889|888.8|7322
1638459990000|2021-12-02 15:46:30|889.4|889|889.2|889|889.4|889|889.2|889|128
1638460000000|2021-12-02 15:46:40|889.4|888.8|889.6|889.4|889.8|889.4|889.4|888.8|2361
1638460010000|2021-12-02 15:46:50|889.8|889.6|890.2|889.8|890.2|889.8|889.8|889.6|3690
1638460020000|2021-12-02 15:47:00|890.4|890|891|890.6|891|890.8|890.4|890|1320
1638460030000|2021-12-02 15:47:10|890.8|890.4|890.6|890.2|891|890.6|890.6|890.2|2790
1638460040000|2021-12-02 15:47:20|890.4|890|890.8|890.4|890.8|890.4|890.4|890|1861
1638460050000|2021-12-02 15:47:30|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|0
1638460060000|2021-12-02 15:47:40|890.4|890|891|890.6|891|890.6|890.2|890|3734
1638460070000|2021-12-02 15:47:50|891.2|890.8|891.2|890.8|891.4|891|891.2|890.6|1918
1638460080000|2021-12-02 15:48:00|891|890.6|891|890.6|891.2|890.8|890.8|890.4|2526
1638460090000|2021-12-02 15:48:10|891.2|890.8|891.4|891|891.4|891|891.2|890.8|1020
1638460100000|2021-12-02 15:48:20|891.6|891.2|891.4|891|891.8|891.4|891.4|891|377
1638460110000|2021-12-02 15:48:30|891.6||891.4||891.6||891.2||0
1638460130000|2021-12-02 15:48:50|891.2|891.2|891.6|891.2|891.6|891.4|891.2|891.2|4198
1638460140000|2021-12-02 15:49:00|891.4|891|891|890.8|891.6|891|891|890.8|14743
1638460150000|2021-12-02 15:49:10|891.2|890.6|891|890.6|891.2|890.6|890.8|890.6|905
1638460170000|2021-12-02 15:49:30|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.4|3347
1638460180000|2021-12-02 15:49:40|890.6||890.6||890.6||890.6||0
1638460190000|2021-12-02 15:49:50|890.4|890.2|890.4|890.2|890.6|890.2|890.4|890|2939
1638460200000|2021-12-02 15:50:00|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|5331
1638460210000|2021-12-02 15:50:10|890.4|890.4|890.6|890.2|890.6|890.4|890.4|890.2|1313
1638460220000|2021-12-02 15:50:20||890.4||890.4||890.4||890.2|940
1638460230000|2021-12-02 15:50:30|890.8|890.6|891|890.8|891.2|891|890.8|890.6|5130
1638460240000|2021-12-02 15:50:40|891.2|890.6|891|890.6|891.2|890.6|890.8|890.6|2577
1638460250000|2021-12-02 15:50:50|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|811
1638460260000|2021-12-02 15:51:00|891|890.6|891|890.8|891|890.8|890.6|890.4|15333
1638460270000|2021-12-02 15:51:10|891.2|891|891.4|891|891.6|891.2|891.2|890.8|5444
1638460290000|2021-12-02 15:51:30|891.6|891.2|891.4|891|891.6|891.2|891.4|891|1824
1638460300000|2021-12-02 15:51:40|891.6|891.2|891.4|891.2|891.6|891.4|891.4|891|9689
1638460310000|2021-12-02 15:51:50|891.2|891|891.2|891|891.2|891|891.2|891|1596
1638460320000|2021-12-02 15:52:00|891.4|891.2|891.6|891.4|891.8|891.4|891.4|891.2|3512
1638460330000|2021-12-02 15:52:10|891.8|891.6|891.8|891.6|892|891.6|891.8|891.6|51
1638460340000|2021-12-02 15:52:20|891.6|891.4|891.8|891.4|892|891.6|891.6|891.4|2178
1638460350000|2021-12-02 15:52:30|892|891.6|891.4|891.2|892|891.6|891.4|891.2|7579
1638460360000|2021-12-02 15:52:40|891.6|891|891.4|891.2|891.6|891.2|891.2|891|2097
1638460370000|2021-12-02 15:52:50|891.2|891|891.4|891|891.4|891.2|891|890.8|11811
1638460380000|2021-12-02 15:53:00|891.2|890.8|891.2|890.8|891.4|891.2|891|890.8|858
1638460390000|2021-12-02 15:53:10|891|891|891.2|890.8|891.2|891|891|890.8|10325
1638460400000|2021-12-02 15:53:20|891|891|891.2|890.8|891.2|891|891|890.8|3000
1638460410000|2021-12-02 15:53:30|891.4|891|891.6|891.2|891.8|891.6|891.2|891|10168
1638460420000|2021-12-02 15:53:40|891.4|891|891.4|891.2|891.4|891.2|891.2|890.8|1194
1638460430000|2021-12-02 15:53:50||891||891.2||891.2||891|429
1638460440000|2021-12-02 15:54:00|891.6|891|891.4|891.2|891.8|891.4|891.4|891|695
1638460450000|2021-12-02 15:54:10|891.6|891|891.6|891.4|891.6|891.4|891.2|890.8|3326
1638460460000|2021-12-02 15:54:20|891.4|891.2|891.2|890.8|891.4|891.4|891.2|890.8|4870
1638460470000|2021-12-02 15:54:30||891||890.8||891||890.8|4979
1638460480000|2021-12-02 15:54:40|891.4|891|891.2|891|891.6|891.2|891.2|890.8|1652
1638460490000|2021-12-02 15:54:50||890.8||890.8||890.8||890.8|2325
1638460500000|2021-12-02 15:55:00|891|891|891.2|890.8|891.2|891|891|890.8|3224
1638460510000|2021-12-02 15:55:10|891.4|891|891.4|891|891.6|891.2|891.2|891|3619
1638460520000|2021-12-02 15:55:20|891.2||891.4||891.4||891.2||0
1638460530000|2021-12-02 15:55:30|891.2|890.8|891|890.6|891.4|890.8|890.8|890.4|20022
1638460560000|2021-12-02 15:56:00|891.2|890.8|891.2|890.8|891.2|891|891.2|890.8|3449
1638460570000|2021-12-02 15:56:10|891|890.6|890.6|890.2|891|890.6|890.4|890.2|3531
1638460580000|2021-12-02 15:56:20|890.8|890.4|890.8|890.6|891|890.6|890.8|890.4|2758
1638460590000|2021-12-02 15:56:30|891|890.8|891.4|891|891.4|891|891|890.8|760
1638460600000|2021-12-02 15:56:40|891.2|890.8|892.2|891.8|892.2|892|891.2|890.8|28884
1638460610000|2021-12-02 15:56:50|892|891.6|892.2|891.8|892.2|892|891.8|891.6|8299
1638460620000|2021-12-02 15:57:00|892.4|892|893.2|892.8|893.2|893|892.4|892|8631
1638460640000|2021-12-02 15:57:20|893.4|893|893.4|893.2|893.6|893.2|893.2|892.8|6827
1638460650000|2021-12-02 15:57:30|893.6|893.4|893.4|893.2|894|893.6|893.4|893.2|18469
1638460660000|2021-12-02 15:57:40|893.6|893.4|894|893.4|894|893.6|893.6|893.4|792
1638460670000|2021-12-02 15:57:50|894.2|893.6|894|893.6|894.2|893.8|894|893.6|0
1638460680000|2021-12-02 15:58:00|894.2|893.8|894.2|893.8|894.2|894|894|893.6|3887
1638460690000|2021-12-02 15:58:10|894|894|894.2|893.6|894.2|894|894|893.6|1142
1638460700000|2021-12-02 15:58:20|894|893.8|894|893.6|894.2|893.8|894|893.6|972
1638460710000|2021-12-02 15:58:30|894.2|893.8|894.2|893.8|894.2|894|894|893.6|920
1638460720000|2021-12-02 15:58:40|894|894|894|893.8|894.2|894|894|893.6|144
1638460730000|2021-12-02 15:58:50|894.2|894|894.2|893.8|894.2|894|894.2|893.8|2885
1638460740000|2021-12-02 15:59:00|894|893.6|893.8|893.6|894|893.6|893.6|893.2|12029
1638460750000|2021-12-02 15:59:10||893.4||893.4||893.6||893.4|20
1638460760000|2021-12-02 15:59:20|893.6|893.2|893.4|893|893.6|893.2|893.4|893|5992
1638460770000|2021-12-02 15:59:30|||||||||252
1638460780000|2021-12-02 15:59:40|893.2|892.8|893|892.6|893.2|892.8|892.8|892.6|9131
1638460790000|2021-12-02 15:59:50|893.2|892.8|893.4|893|893.4|893.2|893.2|892.8|1360
1638460800000|2021-12-02 16:00:00|893.6|893.2|894.6|894.2|894.8|894.4|893.6|893|17510
1638460810000|2021-12-02 16:00:10|894.4|893.8|893.8|893.4|894.6|894.2|893.8|893.4|18762
1638460820000|2021-12-02 16:00:20|893.6|893.2|893.4|893.2|893.8|893.2|893.4|893.2|1657
1638460830000|2021-12-02 16:00:30|893.2|893|893.6|893.2|893.6|893.2|893.2|892.8|2743
1638460840000|2021-12-02 16:00:40|893.4|893|893.6|893.2|893.6|893.2|893.4|892.8|7270
1638460850000|2021-12-02 16:00:50|893.4|893|892.4|892.2|893.4|893|892.4|892.2|20911
1638460860000|2021-12-02 16:01:00|892.2|892|892.2|891.8|892.2|892|892.2|891.8|1
1638460870000|2021-12-02 16:01:10|892|892|892.2|892|892.2|892|891.8|891.4|5417
1638460880000|2021-12-02 16:01:20||891.8||891.8||892||891.8|0
1638460900000|2021-12-02 16:01:40|892.4|892|892.6|892.2|892.8|892.6|892.4|891.8|9713
1638460910000|2021-12-02 16:01:50||892.4||892.2||892.4||892|0
1638460920000|2021-12-02 16:02:00||892.4||892.2||892.4||892.2|0
1638460930000|2021-12-02 16:02:10|892.4|892|892.2|892|892.6|892|891.8|891.4|12584
1638460940000|2021-12-02 16:02:20|892.4|892.2|892.4|892|892.6|892.4|892.4|891.8|3901
1638460950000|2021-12-02 16:02:30|892.6|892.2|892.6|892.2|892.8|892.6|892.6|892.2|737
1638460960000|2021-12-02 16:02:40||892.4||892.2||892.4||892.2|0
1638460970000|2021-12-02 16:02:50|892.4|892|892.4|892|892.4|892.2|892.2|892|2872
1638460980000|2021-12-02 16:03:00|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|1444
1638460990000|2021-12-02 16:03:10|892.4|892|892.2|892|892.4|892|892.2|892|2457
1638461000000|2021-12-02 16:03:20|892|891.8|891.6|891.2|892.2|891.8|891.4|891.2|2861
1638461010000|2021-12-02 16:03:30|891.4|891|891.6|891.4|891.6|891.4|891.2|891|4411
1638461030000|2021-12-02 16:03:50|891.8|891.6|891.2|891|891.8|891.6|891.2|891|3079
1638461040000|2021-12-02 16:04:00|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|489
1638461050000|2021-12-02 16:04:10|891.4|891|891.2|890.8|891.6|891|891|890.8|10465
1638461060000|2021-12-02 16:04:20|891.4|891|892|891.4|892|891.6|891.4|891|8508
1638461070000|2021-12-02 16:04:30|891.8|891.2|891.6|891.2|891.8|891.2|891.6|891.2|0
1638461080000|2021-12-02 16:04:40|891.8|891.2|891.8|891.2|891.8|891.2|891.8|891.2|890
1638461090000|2021-12-02 16:04:50|891.6|891.4|891.8|891.2|891.8|891.4|891.6|891|1218
1638461100000|2021-12-02 16:05:00|892.2|891.6|892.2|891.6|892.2|891.6|892.2|891.6|2
1638461110000|2021-12-02 16:05:10|891.8|891.2|892|891.4|892|891.4|891.8|891.2|0
1638461130000|2021-12-02 16:05:30|892.2|891.8|892.2|891.6|892.2|891.8|892|891.4|0
1638461140000|2021-12-02 16:05:40|892|891.4|892|891.4|892|891.4|892|891.4|3099
1638461150000|2021-12-02 16:05:50|891.8|891.2|892|891.4|892|891.4|891.8|891.2|0
1638461160000|2021-12-02 16:06:00|891.8|891.2|892.2|891.6|892.2|891.6|891.8|891.2|923
1638461170000|2021-12-02 16:06:10|892|891.8|892.2|891.8|892.2|891.8|892|891.8|0
1638461180000|2021-12-02 16:06:20|892|891.6|893|892.4|893|892.4|892|891.6|1462
1638461190000|2021-12-02 16:06:30|892.8|892.2|892.6|892.2|893|892.4|892.6|892|1629
1638461200000|2021-12-02 16:06:40|892.8|892.4|893|892.6|893.2|892.8|892.8|892.2|697
1638461210000|2021-12-02 16:06:50|893.2|892.4|893|892.4|893.2|892.6|893|892.4|0
1638461220000|2021-12-02 16:07:00|893.2|892.8|893|892.4|893.2|892.8|893|892.4|985
1638461230000|2021-12-02 16:07:10|892.8|892.8|893.2|892.8|893.2|892.8|892.8|892.6|0
1638461240000|2021-12-02 16:07:20|893|892.6|893|892.6|893|892.6|893|892.6|0
1638461250000|2021-12-02 16:07:30|893.2|892.8|893|892.6|893.2|892.8|893|892.6|154
1638461260000|2021-12-02 16:07:40|893.2|892.8|893.2|892.6|893.2|892.8|893.2|892.6|0
1638461270000|2021-12-02 16:07:50|894|893.4|893.8|893.2|894|893.4|893.6|893|931
1638461280000|2021-12-02 16:08:00|893.2|892.8|893.4|892.8|893.4|893|893.2|892.8|727
1638461290000|2021-12-02 16:08:10|893.6|893|892.6|892.2|893.6|893|892.6|892.2|571
1638461300000|2021-12-02 16:08:20|892.4|892|892.8|892.2|892.8|892.4|892.4|892|908
1638461340000|2021-12-02 16:09:00|892.6||892.6||892.6||892.6||0
1638461350000|2021-12-02 16:09:10|893|892.4|892.8|892.2|893.2|892.6|892.8|892.2|640
1638461360000|2021-12-02 16:09:20|892.6|892|892.8|892.2|892.8|892.4|892.6|892|1305
1638461380000|2021-12-02 16:09:40|892.6|892|893|892.4|893.2|892.6|892.6|892|1673
1638461390000|2021-12-02 16:09:50|893.2|892.6|892.8|892.2|893.2|892.6|892.8|892.2|744
1638461400000|2021-12-02 16:10:00|892.2|891.6|892.6|892|892.6|892|892.2|891.6|1609
1638461420000|2021-12-02 16:10:20|892.4|891.8|892.4|892|892.4|892|892.4|891.8|0
1638461430000|2021-12-02 16:10:30|892.6|892.6|893|892.6|893|892.6|892.6|892.6|290
1638461440000|2021-12-02 16:10:40|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.2|1457
1638461450000|2021-12-02 16:10:50|892.6|892.2|893|892.4|893|892.6|892.6|892.2|919
1638461460000|2021-12-02 16:11:00|892.8|892.2|892.8|892.2|892.8|892.2|892.8|892.2|0
1638461470000|2021-12-02 16:11:10|892.2|891.6|892.4|892|892.4|892|892.2|891.6|3650
1638461480000|2021-12-02 16:11:20|892.2|891.8|892|891.6|892.6|892|892|891.6|132
1638461490000|2021-12-02 16:11:30|892.2|891.4|892|891.6|892.2|891.6|892|891.4|742
1638461510000|2021-12-02 16:11:50|891.8|891.4|892.4|891.8|892.4|891.8|891.8|891.4|20
1638461520000|2021-12-02 16:12:00|892.2|891.6|892|891.6|892.2|891.6|892|891.4|57
1638461530000|2021-12-02 16:12:10|891.8|891.4|892.2|891.8|892.2|891.8|891.8|891.4|257
1638461540000|2021-12-02 16:12:20|892|891.6|892.6|892|892.6|892|892|891.6|1010
1638461550000|2021-12-02 16:12:30|892.2|891.8|892.6|892.2|892.6|892.2|892.2|891.6|2013
1638461560000|2021-12-02 16:12:40||892||892||892||892|0
1638461570000|2021-12-02 16:12:50|892.4||892.4||892.4||892.4||665
1638461580000|2021-12-02 16:13:00|892.2|891.8|892.2|891.8|892.4|892|892|891.6|0
1638461590000|2021-12-02 16:13:10|892|891.6|892|891.4|892.2|891.6|892|891.4|870
1638461610000|2021-12-02 16:13:30|891.4|891.6|891.6|891|891.6|891.6|891.4|891|871
1638461630000|2021-12-02 16:13:50|891.8|891.2|892.2|891.8|892.2|891.8|891.6|891.2|563
1638461640000|2021-12-02 16:14:00|892|891.6|892.6|892|892.6|892.2|892|891.6|584
1638461650000|2021-12-02 16:14:10|892.4|891.8|892.4|892|892.6|892.2|892.4|891.8|633
1638461660000|2021-12-02 16:14:20|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|20
1638461670000|2021-12-02 16:14:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1638461680000|2021-12-02 16:14:40|892.6|892.2|892.8|892.2|892.8|892.4|892.6|892.2|195
1638461690000|2021-12-02 16:14:50|893|892.4|892.6|892|893|892.4|892.6|892|1511
1638461700000|2021-12-02 16:15:00|892.8|892.4|892.6|892|893|892.4|892.6|892|1870
1638461710000|2021-12-02 16:15:10|892.2|892.2|892.4|892|892.4|892.2|892.2|891.8|1388
1638461720000|2021-12-02 16:15:20|892.2|891.8|892.4|891.8|892.4|891.8|892.2|891.8|0
1638461730000|2021-12-02 16:15:30|892.6|892|892.6|892|892.6|892.2|892.4|891.8|2628
1638461740000|2021-12-02 16:15:40|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892|0
1638461750000|2021-12-02 16:15:50|892.4|891.8|892.8|892.4|892.8|892.4|892.4|891.8|0
1638461760000|2021-12-02 16:16:00|892.6|892.2|892.8|892.2|893.4|892.8|892.6|892.2|676
1638461770000|2021-12-02 16:16:10|892.6|892.4|892.8|892.4|893|892.4|892.6|892.2|0
1638461780000|2021-12-02 16:16:20|893|892.6|893.2|892.6|893.4|892.8|892.8|892.4|2343
1638461790000|2021-12-02 16:16:30|893|892.4|893.2|892.6|893.2|892.6|893|892.4|730
1638461810000|2021-12-02 16:16:50|893|892.4|893|892.4|893.2|892.6|893|892.4|58
1638461820000|2021-12-02 16:17:00|892.6|892.6|892.4|891.8|892.6|892.6|892.4|891.8|2280
1638461830000|2021-12-02 16:17:10|892.8|892.2|892.4|891.8|892.8|892.2|892.2|891.8|193
1638461860000|2021-12-02 16:17:40|892.6|892|892.6|892|892.6|892|892.6|892|351
1638461870000|2021-12-02 16:17:50|892.4|891.8|892.4|891.8|892.4|891.8|892.4|891.8|28
1638461880000|2021-12-02 16:18:00|892.8|892|893.2|892.6|893.4|892.8|892.8|892|3379
1638461890000|2021-12-02 16:18:10|893.4|892.8|893.4|893|893.4|893|893|892.4|1592
1638461900000|2021-12-02 16:18:20|893.6|892.6|892.6|892|893.6|892.6|892.6|892|1967
1638461930000|2021-12-02 16:18:50|892.8|892.2|893|892.4|893|892.4|892.6|892|0
1638461940000|2021-12-02 16:19:00|892.8|892.2|893.6|893|893.6|893|892.8|892.2|1530
1638461950000|2021-12-02 16:19:10|893.2|892.8|893.4|892.8|893.4|893|893.2|892.8|6379
1638461960000|2021-12-02 16:19:20|893.2|892.6|893.6|893|893.6|893|893.2|892.6|792
1638461970000|2021-12-02 16:19:30|893.4|892.8|893.6|893|893.6|893|893.4|892.8|723
1638461980000|2021-12-02 16:19:40|893.8|893.2|893.4|892.8|893.8|893.2|893.2|892.6|1565
1638461990000|2021-12-02 16:19:50|893.4|893|893.4|893|893.4|893|893|892.8|1244
1638518460000|2021-12-03 08:01:00|900|898|902|901.2|902|901.2|899.8|895.8|195741
1638518470000|2021-12-03 08:01:10|902.6|901.4|904.4|903|904.8|903.4|902.6|901.2|30282
1638518480000|2021-12-03 08:01:20|904.2|903.2|904.6|903.4|904.6|903.4|904.2|903|0
1638518490000|2021-12-03 08:01:30|||||||||1279
1638518510000|2021-12-03 08:01:50|904||904.6||904.6||904||1909
1638518530000|2021-12-03 08:02:10|904.4|903.2|904.6|903.2|904.6|903.2|903.2|902.2|69043
1638518540000|2021-12-03 08:02:20|903.2|903|904.4|903.2|904.6|903.2|903.2|903|15523
1638518550000|2021-12-03 08:02:30|904.2|903|904.6|903.2|904.6|903.2|903|902.8|19398
1638518560000|2021-12-03 08:02:40|904.4||904.2||904.4||904.2||0
1638518570000|2021-12-03 08:02:50|904|903|902.8|902.2|904|903|902.8|902.2|1826
1638518580000|2021-12-03 08:03:00|903|902.4|904.2|902.8|904.2|903|903|902.2|3380
1638518590000|2021-12-03 08:03:10|904.4|903|904.2|903|904.4|903|903.8|902.8|0
1638518610000|2021-12-03 08:03:30||903.2||903.2||903.2||903.2|800
1638518640000|2021-12-03 08:04:00|904|903|904|903|904|903|903.8|903|5102
1638518650000|2021-12-03 08:04:10|903.8|902.8|903.6|902.8|903.8|903.4|903.2|902.4|10756
1638518660000|2021-12-03 08:04:20||902.6||902.6||902.6||902.6|496
1638518670000|2021-12-03 08:04:30|904.8|902.8|904.6|903.6|905|903.8|904.4|902.8|40182
1638518680000|2021-12-03 08:04:40|904.4|903.8|904.8|903.8|904.8|903.8|904.2|903.6|1038
1638518690000|2021-12-03 08:04:50|904.4|903.6|904.8|903.8|904.8|903.8|904.4|903.6|2609
1638518700000|2021-12-03 08:05:00|904.6|904.2|905.6|905|905.6|905|904.6|904.2|18744
1638518710000|2021-12-03 08:05:10|905.4|904.8|905|904.2|905.6|904.8|905|904.2|9657
1638518720000|2021-12-03 08:05:20|905.2|904.4|905|904.2|905.6|904.6|904.8|904.2|1501
1638518730000|2021-12-03 08:05:30|904.8|903.8|905|904.2|905|904.2|904|903.8|7134
1638518740000|2021-12-03 08:05:40|904.8|903.8|904.8|903.8|905|904|904|903.8|1585
1638518750000|2021-12-03 08:05:50|905|904|905.4|904.8|905.8|905|904.6|903.8|8840
1638518760000|2021-12-03 08:06:00||905||904.8||905||904.8|1316
1638518780000|2021-12-03 08:06:20|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|7
1638518790000|2021-12-03 08:06:30|905|904.4|905.6|904.8|905.6|904.8|904.6|903.8|16195
1638518800000|2021-12-03 08:06:40|905.4|904.6|905.2|904.6|905.4|904.6|905.2|904.4|5023
1638518810000|2021-12-03 08:06:50|905.4|904.4|905.4|904.6|905.4|904.6|905.2|904.4|0
1638518820000|2021-12-03 08:07:00|905.6|904.8|906|905.2|906|905.4|905.4|904.6|3146
1638518830000|2021-12-03 08:07:10|905.8|905.4|905.4|904.6|905.8|905.4|905.2|904.6|8390
1638518840000|2021-12-03 08:07:20|905.6|904.4|905.6|904.8|905.6|904.8|905.4|904.4|350
1638518850000|2021-12-03 08:07:30|905.4|904.6|905|904.4|905.4|904.8|905|904.4|3045
1638518860000|2021-12-03 08:07:40|905.2||905.2||905.2||905.2||0
1638518870000|2021-12-03 08:07:50|905|904.2|905|904.4|905|904.4|905|904.2|1831
1638518880000|2021-12-03 08:08:00|905.2|904.6|905.4|904.8|905.4|904.8|905.2|904.6|5866
1638518890000|2021-12-03 08:08:10|905.2|905|905.4|904.8|905.4|905|904.8|904.2|18577
1638518900000|2021-12-03 08:08:20|905.6|905|906|905.4|906|905.4|905.6|905|5580
1638518910000|2021-12-03 08:08:30|905.6|905.6|907|906.4|907|906.4|905.6|905.2|20269
1638518950000|2021-12-03 08:09:10|906.8|906.2|906.8|906|906.8|906.2|906.4|906|10661
1638518960000|2021-12-03 08:09:20||906.2||906||906.2||906|0
1638518970000|2021-12-03 08:09:30|906.6||906.8||906.8||906.6||0
1638518980000|2021-12-03 08:09:40|907|906.2|907|906.4|907|906.4|907|906.2|100
1638518990000|2021-12-03 08:09:50|906.8|906.2|906.6|906|906.8|906.2|906.6|906|5
1638519000000|2021-12-03 08:10:00|906.4|905.8|904.4|903.6|906.4|905.8|904.2|903.6|13145
1638519010000|2021-12-03 08:10:10|904.2|903.4|903.2|902.4|904.2|903.4|903.2|902.4|2038
1638519020000|2021-12-03 08:10:20|903||903||903||903||0
1638519040000|2021-12-03 08:10:40|902.8|902.2|902.8|902|902.8|902.6|902.4|901.8|3725
1638519050000|2021-12-03 08:10:50|902.6|901.8|902.4|901.8|902.6|901.8|902.4|901.8|6680
1638519060000|2021-12-03 08:11:00|902|901.6|901.4|901|902|901.6|901.4|901|4903
1638519080000|2021-12-03 08:11:20|901.6|901.2|901.4|900.8|901.6|901.2|901.4|900.8|6642
1638519090000|2021-12-03 08:11:30|901.2|900.6|900.8|900.2|901.2|900.6|900.6|900.2|5105
1638519100000|2021-12-03 08:11:40|901|900.4|901|900.4|901|900.4|901|900.4|2900
1638519130000|2021-12-03 08:12:10|900.6|900.2|900.2|899.8|900.8|900.2|900|899.8|14036
1638519140000|2021-12-03 08:12:20|900|899.6|899.8|899.2|900.2|899.6|899.4|899|10744
1638519160000|2021-12-03 08:12:40|899.6|899.4|900.4|899.8|900.4|899.8|899.6|899.2|11636
1638519170000|2021-12-03 08:12:50|900.2|899.6|900|899.6|900.4|900|900|899.4|11915
1638519180000|2021-12-03 08:13:00|900.2|899.4|899.8|899|900.2|899.4|899.6|899|3559
1638519200000|2021-12-03 08:13:20|900|899.2|900.2|899.8|900.2|899.8|899.8|899.2|16193
1638519210000|2021-12-03 08:13:30|900|899.6|900.2|899.8|900.2|899.8|899.8|899.4|7463
1638519220000|2021-12-03 08:13:40|||||||||278
1638519230000|2021-12-03 08:13:50|900|899.6|899.8|899.4|900|899.6|899.4|899.2|11755
1638519250000|2021-12-03 08:14:10|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899.2|1623
1638519260000|2021-12-03 08:14:20|899.6|899.2|899.8|899.2|899.8|899.2|899.6|899.2|1104
1638519280000|2021-12-03 08:14:40|900|899.4|901.4|900.8|901.8|901.6|900|899.4|52974
1638519290000|2021-12-03 08:14:50|901.6|901|901.6|901|901.6|901|901.6|900.8|7537
1638519300000|2021-12-03 08:15:00|901.4|900.8|900.6|900|901.4|900.8|900.6|900|5953
1638519330000|2021-12-03 08:15:30||900.2||900||900.2||900|1000
1638519350000|2021-12-03 08:15:50||900.2||900.2||900.2||900.2|0
1638519360000|2021-12-03 08:16:00|900.4|900|900.2|899.8|900.6|900.2|900|899.8|6823
1638519370000|2021-12-03 08:16:10|900.4|899.6|899.6|899.2|900.4|899.6|899.6|899.2|12636
1638519380000|2021-12-03 08:16:20|899.8||899.6||899.8||899.6||0
1638519400000|2021-12-03 08:16:40|899.4|899|899.6|899|899.6|899.4|899.4|899|4236
1638519420000|2021-12-03 08:17:00|899.2|899.2|899.8|899.2|899.8|899.2|899.2|899|9353
1638519450000|2021-12-03 08:17:30|900|899.4|901.2|900.6|901.2|900.6|900|899.4|7553
1638519460000|2021-12-03 08:17:40|901.4|900.8|901|900.4|901.6|900.8|900.6|900.2|16494
1638519470000|2021-12-03 08:17:50|900.8|900.6|900.2|899.8|900.8|900.6|900.2|899.8|6695
1638519480000|2021-12-03 08:18:00|900|900|900.8|900.2|900.8|900.2|900|899.8|1673
1638519490000|2021-12-03 08:18:10|900.6|900|901.2|900.6|901.2|900.6|900.4|899.8|5934
1638519500000|2021-12-03 08:18:20|901|900.4|901.4|900.8|901.4|900.8|901|900.4|0
1638519510000|2021-12-03 08:18:30|901.2|900.6|902.2|901.6|903|902.6|901|900.6|53333
1638519520000|2021-12-03 08:18:40|902.4|901.8|902.4|901.8|902.6|901.8|902.4|901.8|0
1638519530000|2021-12-03 08:18:50|902.2|901.4|901.8|901.2|902.4|901.4|901.6|901|21588
1638519540000|2021-12-03 08:19:00|902|901.6|902.2|901.6|902.4|902|902|901.6|4285
1638519550000|2021-12-03 08:19:10|902|901.8|902.4|901.8|902.6|902|902|901.8|1931
1638519560000|2021-12-03 08:19:20|902.6|902|902.6|902|902.6|902|902.6|902|0
1638519570000|2021-12-03 08:19:30|902.8|902.2|902.8|902.2|902.8|902.2|902.8|902.2|0
1638519580000|2021-12-03 08:19:40|903|902.4|903.4|903|903.4|903|903|902.4|14120
1638519590000|2021-12-03 08:19:50|903.6||903.6||903.8||903.6||0
1638519600000|2021-12-03 08:20:00|903.8|903.2|903.8|903.4|903.8|903.4|903.6|903|4544
1638519610000|2021-12-03 08:20:10|904|903.2|903.6|903|904|903.2|903|902.8|10179
1638519620000|2021-12-03 08:20:20|903.8|903.2|903.8|903.2|903.8|903.4|903.6|903.2|0
1638519630000|2021-12-03 08:20:30|903.6|903|904.2|903.6|904.2|903.6|903.2|902.8|4166
1638519640000|2021-12-03 08:20:40|904|903.4|903.6|903|904|903.4|903.4|902.8|1477
1638519650000|2021-12-03 08:20:50|903.8|903.2|902.8|902.2|903.8|903.2|902.8|902.2|3443
1638519660000|2021-12-03 08:21:00|902.6|902.4|902.6|902.2|903|902.4|902.6|902.2|0
1638519670000|2021-12-03 08:21:10|902.8||902.6||902.8||902.6||0
1638519680000|2021-12-03 08:21:20|902.8|902|902.6|902|903|902|902.4|902|1421
1638519690000|2021-12-03 08:21:30|902.8|902.2|902.6|902|903|902.4|902.4|902|0
1638519710000|2021-12-03 08:21:50|902.4|901.8|903|902.6|903.2|902.6|902.4|901.8|7610
1638519720000|2021-12-03 08:22:00|902.8|902.4|902.4|902|902.8|902.4|902.4|902|0
1638519750000|2021-12-03 08:22:30|902|901.8|902.4|902|902.6|902.2|902|901.8|12211
1638519760000|2021-12-03 08:22:40|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902.2|0
1638519780000|2021-12-03 08:23:00|902.4|902.4|903.2|903|903.2|903|902.4|902|6086
1638519790000|2021-12-03 08:23:10|903.4|903.2|903.4|903|903.6|903.2|903.2|902.8|4956
1638519800000|2021-12-03 08:23:20|903.6|903.4|903.6|903|903.8|903.4|903.4|903|2271
1638519810000|2021-12-03 08:23:30|903.8|903.2|903.8|903.4|904|903.4|903.8|903.2|0
1638519820000|2021-12-03 08:23:40|904|903.6|904|903.6|904|903.6|904|903.6|0
1638519840000|2021-12-03 08:24:00|903.8|903.8|904|903.4|904|903.8|903.6|903.4|5401
1638519850000|2021-12-03 08:24:10|903.8|903.6|903.8|903.2|903.8|903.6|903.4|903|582
1638519860000|2021-12-03 08:24:20|903.6|903|903.4|903|903.6|903|903.4|903|0
1638519870000|2021-12-03 08:24:30|903.6||903.4||903.6||903.4||0
1638519880000|2021-12-03 08:24:40|903.2|902.8|903.2|902.6|903.2|902.8|903|902.6|1669
1638519890000|2021-12-03 08:24:50|903|902.4|903|902.4|903|902.4|902.4|902|2020
1638519900000|2021-12-03 08:25:00|903.2|902.6|903.2|902.6|903.4|902.8|903.2|902.6|1656
1638519910000|2021-12-03 08:25:10|903.4|902.8|903.4|903|903.4|903|903.4|902.8|0
1638519920000|2021-12-03 08:25:20|903.2|902.8|902.8|902.2|903.2|902.8|902.6|902.2|2057
1638519930000|2021-12-03 08:25:30|902.6|902|902.4|901.8|902.6|902|902.4|901.8|2221
1638519940000|2021-12-03 08:25:40|901.8|901.6|901.6|901|901.8|901.6|901.4|901|2257
1638519950000|2021-12-03 08:25:50|901.4|900.8|901|900.6|901.4|900.8|900.8|900.2|793
1638519960000|2021-12-03 08:26:00|900.8|900.4|900.8|900.2|900.8|900.4|900.6|900|1017
1638519970000|2021-12-03 08:26:10|900.6|900.6|901|900.4|901.2|900.8|900.6|900.2|12009
1638519980000|2021-12-03 08:26:20||900.6||900.6||900.6||900.6|0
1638519990000|2021-12-03 08:26:30|901.2|900.8|901.8|901.4|901.8|901.4|901.2|900.6|2650
1638520000000|2021-12-03 08:26:40||901.6||901.6||901.6||901.6|72
1638520010000|2021-12-03 08:26:50|902|901.8|902.4|902|902.4|902|902|901.6|2378
1638520020000|2021-12-03 08:27:00|902.6|902.2|902.8|902.4|902.8|902.4|902.4|902.2|0
1638520030000|2021-12-03 08:27:10|902.6|902.2|902.4|902|902.6|902.4|902.4|902|2699
1638520070000|2021-12-03 08:27:50|902.2|901.8|902|901.4|902.4|901.8|901.4|901.2|5372
1638520080000|2021-12-03 08:28:00||901.6||901.4||901.6||901.4|0
1638520090000|2021-12-03 08:28:10||901.6||901.6||901.6||901.4|0
1638520100000|2021-12-03 08:28:20|901.8|901.4|900.2|899.8|902|901.4|900|899.6|40300
1638520110000|2021-12-03 08:28:30|900.4|900|900.6|900|900.6|900.4|900.4|900|4358
1638520130000|2021-12-03 08:28:50|900.4|899.8|902|901.4|902|901.6|900.4|899.8|14712
1638520140000|2021-12-03 08:29:00|902.2|901.6|902.2|901.8|902.6|901.8|902|901.6|1710
1638520150000|2021-12-03 08:29:10|902.4|902|902.6|902|902.6|902|902.2|902|0
1638520160000|2021-12-03 08:29:20|902.4||902.4||902.6||902.4||0
1638520170000|2021-12-03 08:29:30|902.2|901.8|902.2|901.6|902.4|901.8|902|901.6|536
1638520180000|2021-12-03 08:29:40|902|901.8|902|901.6|902.2|901.8|902|901.6|0
1638520190000|2021-12-03 08:29:50|902.2||902.2||902.2||902||0
1638520200000|2021-12-03 08:30:00|902.4|901.8|902.2|901.6|902.4|901.8|902|901.6|0
1638520210000|2021-12-03 08:30:10|902||902||902||902||0
1638520220000|2021-12-03 08:30:20|901.8|901.4|901|900.6|902|901.4|900.8|900.6|8320
1638520230000|2021-12-03 08:30:30|901.2|900.8|901.4|901|901.4|901|901.2|900.8|4790
1638520240000|2021-12-03 08:30:40|901.2|900.8|900.8|900.2|901.2|901|900.6|900.2|3131
1638520250000|2021-12-03 08:30:50|900.6|900.4|900.8|900.2|900.8|900.4|900.6|900.2|0
1638520260000|2021-12-03 08:31:00|900.6||900.8||900.8||900.6||0
1638520270000|2021-12-03 08:31:10|900.6|900|900.2|899.8|900.6|900.2|900.2|899.8|6589
1638520280000|2021-12-03 08:31:20|900.4|900|900.6|900.2|900.6|900.2|900.2|900|7220
1638520290000|2021-12-03 08:31:30|900.2|900|900.2|899.8|900.2|900|900|899.8|5569
1638520300000|2021-12-03 08:31:40|900|899.6|899.8|899.4|900|899.6|899.8|899.4|541
1638520320000|2021-12-03 08:32:00|899.4|899.2|898.4|898.2|899.6|899.2|898.2|897.8|10623
1638520330000|2021-12-03 08:32:10|898.6|898|898.6|898|898.6|898.2|898.6|898|5754
1638520340000|2021-12-03 08:32:20|898.4|898.2|899|898.6|899.2|898.8|898.4|898|3650
1638520350000|2021-12-03 08:32:30|899.2|898.4|899|898.4|899.2|898.4|899|898.4|0
1638520360000|2021-12-03 08:32:40|898.8|898.2|898.6|898|899|898.4|898.6|898|796
1638520380000|2021-12-03 08:33:00|898.8|898.2|898.6|898|899|898.4|898.6|898|6740
1638520390000|2021-12-03 08:33:10|898.4|897.8|897.8|897.6|898.4|897.8|897.8|897.6|2957
1638520400000|2021-12-03 08:33:20|898||898||898.2||898||0
1638520440000|2021-12-03 08:34:00|897.6|897.4|897.6|897.4|897.6|897.4|897.6|897.4|717
1638520450000|2021-12-03 08:34:10|897.4|897.2|897.6|897.4|897.6|897.4|897.4|897.2|11962
1638520460000|2021-12-03 08:34:20|897.8|897.6|897.8|897.4|898|897.6|897.8|897.4|3921
1638520480000|2021-12-03 08:34:40|898|897.6|898.4|898|898.4|898|898|897.6|4017
1638520490000|2021-12-03 08:34:50|898.2|897.8|898.2|897.6|898.4|897.8|898.2|897.6|0
1638520500000|2021-12-03 08:35:00|898|897.4|897.8|897.4|898|897.4|897.8|897.4|0
1638520510000|2021-12-03 08:35:10|898||898||898||898||0
1638520520000|2021-12-03 08:35:20|897.8|897.2|898|897.4|898|897.6|897.6|897.2|5318
1638520530000|2021-12-03 08:35:30|898.2|897.6|898.4|897.8|898.4|897.8|898.2|897.6|1160
1638520540000|2021-12-03 08:35:40|898.2||898.2||898.2||898.2||0
1638520550000|2021-12-03 08:35:50|||||||||1100
1638520590000|2021-12-03 08:36:30||897.6||897.6||897.6||897.6|379
1638520610000|2021-12-03 08:36:50|898.4|897.8|898.2|897.6|898.4|898|898.2|897.6|244
1638520620000|2021-12-03 08:37:00|898|897.4|897.6|897.2|898|897.4|897.6|897.2|2035
1638520630000|2021-12-03 08:37:10|897.8|897.4|898|897.4|898|897.4|897.8|897.4|942
1638520650000|2021-12-03 08:37:30|897.8|897.2|897.8|897.2|897.8|897.2|897.6|897.2|0
1638520660000|2021-12-03 08:37:40||897.4||897.4||897.4||897.4|0
1638520670000|2021-12-03 08:37:50|898|897.6|898|897.4|898|897.6|898|897.4|0
1638520680000|2021-12-03 08:38:00|897.8|897.6|897.8|897.4|898|897.6|897.8|897.2|2732
1638520690000|2021-12-03 08:38:10|898|897.6|898.8|898.4|899|898.4|897.6|897.6|36275
1638520710000|2021-12-03 08:38:30|898.6|898.2|898.2|897.8|898.6|898.2|898|897.8|7744
1638520730000|2021-12-03 08:38:50|898|897.6|898|897.6|898|897.6|898|897.6|102
1638520760000|2021-12-03 08:39:20|897.8|897.4|897.6|897.2|897.8|897.4|897.4|897.2|7592
1638520780000|2021-12-03 08:39:40|897.4||897.6||897.6||897.4||0
1638520790000|2021-12-03 08:39:50|897.4||897.6||897.6||897.4||0
1638520800000|2021-12-03 08:40:00|897.4||897.4||897.6||897.4||0
1638520820000|2021-12-03 08:40:20|897.6|897|896.8|896.2|897.6|897|896.6|896.2|24811
1638520830000|2021-12-03 08:40:30||896.4||896.4||896.4||896.4|0
1638520840000|2021-12-03 08:40:40|897|896.6|897.4|897|897.6|897.2|897|896.6|13200
1638520850000|2021-12-03 08:40:50|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1638520860000|2021-12-03 08:41:00|897|896.6|896.8|896.6|897.2|896.8|896.8|896.6|6578
1638520870000|2021-12-03 08:41:10|896.6|896.4|896.4|896.2|896.6|896.4|896.4|896.2|2493
1638520880000|2021-12-03 08:41:20|896.6|896.4|896.6|896.2|896.8|896.4|896.6|896.2|1279
1638520910000|2021-12-03 08:41:50|896.4|896|896.4|896|896.4|896|896.4|896|2045
1638520920000|2021-12-03 08:42:00|896.2|895.8|895.8|895.4|896.2|895.8|895.4|895.2|37193
1638520930000|2021-12-03 08:42:10|895.6|895.6|895.4|895.2|896|895.6|895.4|895.2|3275
1638520940000|2021-12-03 08:42:20|895.2|895|895|894.4|895.2|895|895|894.4|7164
1638520950000|2021-12-03 08:42:30|894.8||895||895||894.8||0
1638520960000|2021-12-03 08:42:40|894.8|894.2|894.6|894.2|894.8|894.2|894.4|894.2|3018
1638520970000|2021-12-03 08:42:50|894.8|894.4|895|894.6|895|894.6|894.6|894.2|17293
1638520980000|2021-12-03 08:43:00|895.2|894.8|896|895.4|896|895.4|895.2|894.8|2431
1638521000000|2021-12-03 08:43:20|895.8||896||896||895.8||0
1638521010000|2021-12-03 08:43:30|895.8|895.6|896|895.6|896|895.6|895.4|895|7392
1638521020000|2021-12-03 08:43:40|895.8|895.4|896|895.4|896|895.4|895.8|895.2|0
1638521030000|2021-12-03 08:43:50|895.8|895.2|895.6|895|895.8|895.2|895.4|895|0
1638521040000|2021-12-03 08:44:00|895.4|894.8|895.4|894.8|895.4|894.8|895.2|894.8|0
1638521050000|2021-12-03 08:44:10|895.2||895.2||895.2||895.2||1136
1638521060000|2021-12-03 08:44:20|895|894.6|894.8|894.6|895|894.6|894.6|894.2|0
1638521070000|2021-12-03 08:44:30|894.6|894.4|894.6|894.2|894.8|894.4|894.6|894.2|5548
1638521080000|2021-12-03 08:44:40|894.4|894|894|893.6|894.4|894|894|893.4|19603
1638521090000|2021-12-03 08:44:50|893.8|893.8|894|893.6|894|893.8|893.8|893.6|6415
1638521110000|2021-12-03 08:45:10|893.8|893.4|893.8|893.4|894|893.4|893.8|893.4|3191
1638521120000|2021-12-03 08:45:20|894||894||894||894||143
1638521130000|2021-12-03 08:45:30|894.2|893.6|894.4|893.8|894.4|893.8|894.2|893.4|5024
1638521150000|2021-12-03 08:45:50||894||893.8||894||893.8|300
1638521170000|2021-12-03 08:46:10|894.2|893.6|894.2|893.6|894.2|893.6|894.2|893.6|1200
1638521190000|2021-12-03 08:46:30|894|893.4|894|893.6|894|893.6|894|893.4|0
1638521200000|2021-12-03 08:46:40|893.8||894||894||893.8||1426
1638521220000|2021-12-03 08:47:00|894.2|893.8|894.4|893.8|894.4|894|894.2|893.8|8983
1638521230000|2021-12-03 08:47:10||894||894||894||894|0
1638521240000|2021-12-03 08:47:20|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|1622
1638521250000|2021-12-03 08:47:30||893.6||893.6||893.8||893.6|0
1638521260000|2021-12-03 08:47:40|894||893.8||894||893.8||349
1638521270000|2021-12-03 08:47:50|894|893.8|894.4|893.8|894.4|893.8|894|893.8|4163
1638521280000|2021-12-03 08:48:00|894.6|894|894.4|893.8|894.8|894.2|894.2|893.8|1908
1638521290000|2021-12-03 08:48:10||894||893.8||894||893.8|0
1638521300000|2021-12-03 08:48:20|894.2|894|894.2|893.6|894.4|894.2|894.2|893.6|5285
1638521310000|2021-12-03 08:48:30|894|893.4|894|893.6|894|893.6|894|893.4|0
1638521330000|2021-12-03 08:48:50|893.8|893.8|893.6|893.4|893.8|893.8|893.6|893.4|1591
1638521340000|2021-12-03 08:49:00|893.8|893.6|893.2|893|893.8|893.6|893.2|893|4196
1638521350000|2021-12-03 08:49:10|893|892.8|893.2|892.8|893.6|893.2|893|892.8|7869
1638521360000|2021-12-03 08:49:20|893||893.2||893.2||893||2447
1638521370000|2021-12-03 08:49:30|893.4|893|893.8|893.2|893.8|893.2|893.4|893|3480
1638521380000|2021-12-03 08:49:40|893.6||893.8||893.8||893.6||0
1638521390000|2021-12-03 08:49:50|894|893.4|894|893.6|894|893.6|893.8|893.4|1969
1638521400000|2021-12-03 08:50:00||893.8||893.8||893.8||893.8|4397
1638521410000|2021-12-03 08:50:10|894.2|894|894.4|894|894.6|894.2|894.2|894|6972
1638521420000|2021-12-03 08:50:20|894.2|893.8|893.8|893.2|894.2|893.8|893.4|893|1698
1638521430000|2021-12-03 08:50:30|893.6|893|893.6|893.2|893.8|893.2|893.4|893|0
1638521440000|2021-12-03 08:50:40|893.4|893|893.4|892.8|893.4|893|893.4|892.8|1067
1638521450000|2021-12-03 08:50:50|893.2|893|893.6|893|893.6|893|893.2|893|0
1638521460000|2021-12-03 08:51:00|893.4|892.8|893.4|893|893.6|893.2|893.4|892.8|0
1638521470000|2021-12-03 08:51:10|893.6|892.8|893.6|893|893.6|893|893.6|892.8|0
1638521480000|2021-12-03 08:51:20||893.2||893||893.2||893|0
1638521500000|2021-12-03 08:51:40||893.2||893.2||893.2||893.2|0
1638521520000|2021-12-03 08:52:00|893.4|893.4|893.4|892.8|893.6|893.4|893.4|892.8|4495
1638521530000|2021-12-03 08:52:10|893.6|893|893.6|893|893.6|893.2|893.4|892.8|9054
1638521560000|2021-12-03 08:52:40|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893|4907
1638521570000|2021-12-03 08:52:50||893||893||893||893|0
1638521580000|2021-12-03 08:53:00||893.2||893||893.2||893|0
1638521600000|2021-12-03 08:53:20||893.2||893.2||893.2||893.2|0
1638521620000|2021-12-03 08:53:40|893.4|893|893.2|893|893.4|893|893.2|893|1135
1638521630000|2021-12-03 08:53:50|893|892.8|892.8|892.4|893|892.8|892.8|892.4|4179
1638521640000|2021-12-03 08:54:00|893|892.6|892.2|892|893|892.6|892.2|892|1503
1638521650000|2021-12-03 08:54:10|892.4||892.4||892.4||892.4||2977
1638521660000|2021-12-03 08:54:20|892.2|891.8|892.2|891.8|892.4|892.2|891.8|891.6|75029
1638521670000|2021-12-03 08:54:30|892.4|891.6|892.2|891.6|892.4|891.6|892.2|891.6|0
1638521690000|2021-12-03 08:54:50|892|891.8|892.6|892.2|892.6|892.2|892|891.6|7923
1638521700000|2021-12-03 08:55:00|892.4|892|892.4|892|892.6|892|892.2|891.8|4341
1638521710000|2021-12-03 08:55:10|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|5170
1638521730000|2021-12-03 08:55:30|892.8|892.4|892.6|892.2|892.8|892.6|892.6|892.2|4662
1638521770000|2021-12-03 08:56:10|892.8|892.4|892.8|892.4|893|892.6|892.6|892.2|6680
1638521780000|2021-12-03 08:56:20|893||892.8||893||892.8||0
1638521820000|2021-12-03 08:57:00|892.6|892.2|892.6|892|892.6|892.2|892.4|892|1890
1638521840000|2021-12-03 08:57:20|892.4|891.8|891.6|891|892.4|891.8|891.4|891|9512
1638521850000|2021-12-03 08:57:30|891.4||891.4||891.4||891.4||0
1638521870000|2021-12-03 08:57:50|891.6|891.2|891.6|891|891.6|891.2|891.6|891|3035
1638521880000|2021-12-03 08:58:00|891.8|891.2|891.8|891.6|892|891.6|891.8|891.2|3575
1638521890000|2021-12-03 08:58:10||891.4||891.4||891.4||891.4|1000
1638521900000|2021-12-03 08:58:20|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|0
1638521920000|2021-12-03 08:58:40|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|936
1638521930000|2021-12-03 08:58:50|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|1573
1638521940000|2021-12-03 08:59:00|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1638521950000|2021-12-03 08:59:10|891.8|891.4|891.6|891.4|891.8|891.4|891.6|891.2|1549
1638521970000|2021-12-03 08:59:30|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|3033
1638521980000|2021-12-03 08:59:40|||||||||574
1638521990000|2021-12-03 08:59:50|891.8|891.4|891.8|891.2|891.8|891.4|891.8|891.2|2729
1638522000000|2021-12-03 09:00:00|891.6||891.8||891.8||891.6||0
1638522010000|2021-12-03 09:00:10|891.6||891.8||891.8||891.6||0
1638522020000|2021-12-03 09:00:20|892|891.4|892|891.6|892|891.6|892|891.4|2460
1638522050000|2021-12-03 09:00:50|891.8|891.4|891.2|890.8|891.8|891.4|891|890.8|3666
1638522060000|2021-12-03 09:01:00|891.4||891.2||891.4||891.2||0
1638522070000|2021-12-03 09:01:10|891.4||891.4||891.4||891.4||0
1638522080000|2021-12-03 09:01:20||891||891||891||891|0
1638522090000|2021-12-03 09:01:30|891.2||891.4||891.4||891.2||0
1638522110000|2021-12-03 09:01:50|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891|2200
1638522120000|2021-12-03 09:02:00|891.4|891|891.4|891|891.4|891|891.4|891|0
1638522130000|2021-12-03 09:02:10|891.2|890.8|891|890.4|891.4|890.8|890.8|890.4|10911
1638522140000|2021-12-03 09:02:20|890.8||890.8||890.8||890.8||0
1638522150000|2021-12-03 09:02:30|891|890.6|891.2|890.8|891.2|890.8|891|890.6|5011
1638522160000|2021-12-03 09:02:40|891.4|891|891.4|891|891.6|891.4|891.4|891|11829
1638522170000|2021-12-03 09:02:50|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|2024
1638522180000|2021-12-03 09:03:00|891.8|891|891.4|891|892|891.6|891.4|891|11993
1638522190000|2021-12-03 09:03:10|891.6|890.8|891.2|890.6|891.6|890.8|891|890.6|1991
1638522200000|2021-12-03 09:03:20|891||891||891||891||0
1638522210000|2021-12-03 09:03:30|891.2|890.8|891|890.6|891.2|890.8|891|890.6|5000
1638522220000|2021-12-03 09:03:40|891.2|890.4|890.4|890|891.2|891|890.2|890|18209
1638522230000|2021-12-03 09:03:50|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|4493
1638522240000|2021-12-03 09:04:00|890.4|890|890.4|890|890.4|890|890.4|890|0
1638522250000|2021-12-03 09:04:10|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890|5864
1638522260000|2021-12-03 09:04:20|890.8|890.4|891.2|890.6|891.2|890.6|890.8|890.4|5745
1638522270000|2021-12-03 09:04:30|891.4|890.8|891.6|891|891.6|891.2|891.4|890.8|4168
1638522280000|2021-12-03 09:04:40||891.2||891.2||891.2||891.2|0
1638522290000|2021-12-03 09:04:50|891.4|891|891.2|890.8|891.4|891|891|890.6|4038
1638522300000|2021-12-03 09:05:00|890.8|890.6|890.8|890.4|891|890.6|890.8|890.4|689
1638522310000|2021-12-03 09:05:10|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|14
1638522320000|2021-12-03 09:05:20|890.8||890.6||890.8||890.6||0
1638522360000|2021-12-03 09:06:00|890.8|890.4|891.2|890.8|891.2|890.8|890.8|890.4|13481
1638522370000|2021-12-03 09:06:10|891|890.6|890.4|890|891|890.6|890.4|890|22273
1638522460000|2021-12-03 09:07:40|890.2|889.8|889.2|888.8|890.4|889.8|889.2|888.8|23159
1638522470000|2021-12-03 09:07:50|889|889|889.2|888.8|889.2|889|889|888.8|14355
1638522480000|2021-12-03 09:08:00|889|888.6|889.2|888.8|889.2|889|888.8|888.4|11236
1638522490000|2021-12-03 09:08:10|889|888.6|889|888.4|889|888.6|889|888.4|0
1638522520000|2021-12-03 09:08:40|888.8||889||889||888.8||1018
1638522540000|2021-12-03 09:09:00|888.8|888.6|890.2|889.8|890.2|890|888.8|888.6|35625
1638522550000|2021-12-03 09:09:10||889.6||889.6||889.6||889.6|0
1638522560000|2021-12-03 09:09:20|890|889.4|890|889.4|890|889.4|890|889.4|0
1638522570000|2021-12-03 09:09:30|889.8|889.2|889.6|889|889.8|889.2|889.6|889|0
1638522580000|2021-12-03 09:09:40|889.8|889.2|889.6|889|889.8|889.2|889.6|889|0
1638522590000|2021-12-03 09:09:50|889.8|889.2|889.8|889.2|889.8|889.2|889.8|889.2|0
1638522600000|2021-12-03 09:10:00|889.6|889|888.8|888.4|889.6|889|888.6|888.4|9959
1638522610000|2021-12-03 09:10:10|889|888.6|889|888.6|889|888.6|888.8|888.4|0
1638522620000|2021-12-03 09:10:20|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1638522630000|2021-12-03 09:10:30|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1638522640000|2021-12-03 09:10:40|888.6||888.8||888.8||888.6||4230
1638522650000|2021-12-03 09:10:50|888.6|888.2|888.6|888|888.8|888.2|888.2|888|10028
1638522660000|2021-12-03 09:11:00|888.4|888.2|888.6|888.2|888.6|888.2|888.2|888.2|1882
1638522670000|2021-12-03 09:11:10|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|2810
1638522700000|2021-12-03 09:11:40|889|888.6|888.6|888|889|888.6|888.6|888|3709
1638522720000|2021-12-03 09:12:00|888.4|887.8|888.2|887.6|888.4|887.8|888|887.6|14911
1638522730000|2021-12-03 09:12:10|888|887.8|888|887.6|888.2|887.8|888|887.6|0
1638522800000|2021-12-03 09:13:20|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|6151
1638522810000|2021-12-03 09:13:30||888||887.8||888||887.8|10222
1638522820000|2021-12-03 09:13:40|888.4|888|888.4|888|888.4|888|888.2|888|7678
1638522830000|2021-12-03 09:13:50|888.6|888.2|888.8|888.2|888.8|888.6|888.6|888|1855
1638522840000|2021-12-03 09:14:00||888.4||888.4||888.4||888.4|0
1638522850000|2021-12-03 09:14:10|889|888.6|889.4|888.8|889.4|889|889|888.6|2934
1638522860000|2021-12-03 09:14:20|889.6|889|889.4|889|889.6|889.2|889.4|888.8|3982
1638522870000|2021-12-03 09:14:30|889.2|888.8|889|888.6|889.2|888.8|888.8|888.4|3693
1638522880000|2021-12-03 09:14:40|889.2||889.2||889.2||889.2||0
1638522890000|2021-12-03 09:14:50|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1638522900000|2021-12-03 09:15:00|889.2|888.6|889.4|888.8|889.4|888.8|889|888.6|1805
1638522910000|2021-12-03 09:15:10||889||888.8||889||888.8|0
1638522920000|2021-12-03 09:15:20||889||888.8||889||888.8|0
1638522930000|2021-12-03 09:15:30|889.6|889|889.6|889.2|889.6|889.2|889.6|889|0
1638522940000|2021-12-03 09:15:40||889||889||889||889|0
1638522950000|2021-12-03 09:15:50|889.4|889.2|889.6|889|889.6|889.2|889.4|889|0
1638522960000|2021-12-03 09:16:00|889.8|889.2|890.4|890|890.4|890|889.8|889.2|2175
1638522970000|2021-12-03 09:16:10|890.8|890.2|891|890.4|891|890.6|890.8|890|31089
1638522980000|2021-12-03 09:16:20|890.8||891||891||890.8||0
1638522990000|2021-12-03 09:16:30|891.2|890.6|891.6|891.2|891.8|891.2|891.2|890.6|22671
1638523000000|2021-12-03 09:16:40|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|2217
1638523010000|2021-12-03 09:16:50|892|891.6|892.2|891.6|892.2|891.8|892|891.6|3229
1638523020000|2021-12-03 09:17:00|892|891.8|892|891.6|892.2|892|892|891.6|2573
1638523030000|2021-12-03 09:17:10|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|2951
1638523040000|2021-12-03 09:17:20|892.4|892|892|891.4|892.4|892|891.8|891.4|7458
1638523050000|2021-12-03 09:17:30|891.8|891.6|892.2|891.6|892.2|891.6|891.8|891.4|1021
1638523060000|2021-12-03 09:17:40|892.4|891.8|892.8|892.2|892.8|892.4|892.4|891.8|2131
1638523070000|2021-12-03 09:17:50|892.6|892|892.6|892|892.6|892|892.4|892|0
1638523080000|2021-12-03 09:18:00|892.4|891.8|892.4|891.8|892.4|891.8|892.4|891.8|0
1638523090000|2021-12-03 09:18:10|892.6|892|892.6|892|892.6|892|892.6|891.8|0
1638523100000|2021-12-03 09:18:20|892.4|891.8|892.4|891.8|892.4|891.8|892.2|891.8|2685
1638523120000|2021-12-03 09:18:40|892.6|892|892.8|892.2|892.8|892.4|892.6|892|0
1638523130000|2021-12-03 09:18:50|892.6|892|892.2|891.8|892.6|892|892|891.8|12153
1638523150000|2021-12-03 09:19:10|892|891.6|892|891.6|892|891.6|892|891.6|766
1638523160000|2021-12-03 09:19:20|891.8||891.8||892||891.8||0
1638523170000|2021-12-03 09:19:30|892||892||892||891.8||0
1638523190000|2021-12-03 09:19:50|892.2|891.4|892.2|891.8|892.4|892|892.2|891.4|4204
1638523200000|2021-12-03 09:20:00|892.4|891.6|892.2|891.6|892.6|892.2|892.2|891.6|0
1638523210000|2021-12-03 09:20:10|892.4|891.8|892.2|891.8|892.6|892|892.2|891.8|0
1638523220000|2021-12-03 09:20:20|892.4|892|892.6|892|892.6|892|892.2|892|0
1638523230000|2021-12-03 09:20:30|892.4|892.2|892.4|891.8|892.6|892.2|892.4|891.8|0
1638523240000|2021-12-03 09:20:40|892.2|891.6|892.2|891.6|892.2|891.8|892.2|891.6|0
1638523250000|2021-12-03 09:20:50|892.4|891.8|892.4|891.8|892.4|891.8|892.4|891.8|0
1638523260000|2021-12-03 09:21:00|892.2|891.6|892|891.6|892.2|891.6|892|891.6|0
1638523270000|2021-12-03 09:21:10|892.2|891.4|891.6|891.2|892.2|891.4|891.6|891.2|2042
1638523280000|2021-12-03 09:21:20|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1638523290000|2021-12-03 09:21:30||891.2||891.2||891.2||891.2|0
1638523310000|2021-12-03 09:21:50|891.6|891.4|892.2|891.6|892.2|891.8|891.6|891.2|7290
1638523320000|2021-12-03 09:22:00|892.4|891.8|892.2|891.6|892.4|892|892|891.6|0
1638523330000|2021-12-03 09:22:10|892|891.8|891.8|891.4|892|891.8|891.8|891.4|0
1638523340000|2021-12-03 09:22:20|||||||||224
1638523350000|2021-12-03 09:22:30|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|1515
1638523380000|2021-12-03 09:23:00|891.4|891|891.4|891|891.4|891|891.4|891|4862
1638523390000|2021-12-03 09:23:10|891.6|891.2|891.8|891.4|892|891.4|891.6|891|2488
1638523400000|2021-12-03 09:23:20|892|891.6|891.8|891.4|892.2|891.8|891.4|891.2|2562
1638523410000|2021-12-03 09:23:30|892||892||892||892||0
1638523440000|2021-12-03 09:24:00|892.2|891.6|891.4|891|892.2|891.8|891.4|891|1956
1638523450000|2021-12-03 09:24:10|891.6||891.6||891.6||891.6||0
1638523460000|2021-12-03 09:24:20|891.4|891.2|891.6|891|891.6|891.2|891.4|891|4335
1638523470000|2021-12-03 09:24:30|891.8|891.2|891.8|891.2|891.8|891.4|891.8|891.2|0
1638523480000|2021-12-03 09:24:40|891.6||891.8||891.8||891.6||0
1638523490000|2021-12-03 09:24:50|892|891.4|892|891.6|892|891.8|891.8|891.4|13889
1638523500000|2021-12-03 09:25:00|892.2||892.2||892.2||892||0
1638523510000|2021-12-03 09:25:10|892.4|891.8|892.2|891.8|892.4|891.8|892.2|891.8|0
1638523520000|2021-12-03 09:25:20|892.4||892||892.4||892||616
1638523530000|2021-12-03 09:25:30|891.8|891.6|892|891.4|892|891.6|891.8|891.4|466
1638523560000|2021-12-03 09:26:00|891.8|891.2|892|891.4|892|891.4|891.4|891|3802
1638523570000|2021-12-03 09:26:10|892.4|891.6|892.6|892|892.6|892.2|892.4|891.4|20507
1638523580000|2021-12-03 09:26:20|892.4||892.6||892.6||892.4||0
1638523590000|2021-12-03 09:26:30|892.4||892.4||892.6||892.4||0
1638523600000|2021-12-03 09:26:40|892.6||892.4||892.6||892.4||0
1638523610000|2021-12-03 09:26:50|892.6||892.6||892.6||892.6||0
1638523620000|2021-12-03 09:27:00||892.2||892.2||892.2||892.2|0
1638523630000|2021-12-03 09:27:10||892||892||892||892|0
1638523640000|2021-12-03 09:27:20|892.8|892.2|892.8|892.2|892.8|892.6|892.6|892.2|9566
1638523650000|2021-12-03 09:27:30|892.6||892.8||892.8||892.6||0
1638523660000|2021-12-03 09:27:40|892.6|892|892.4|892|892.6|892|892.4|892|0
1638523670000|2021-12-03 09:27:50|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|13035
1638523680000|2021-12-03 09:28:00|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|1631
1638523690000|2021-12-03 09:28:10||892.2||892.2||892.2||892.2|0
1638523710000|2021-12-03 09:28:30||892.4||892.6||892.6||892.4|321
1638523720000|2021-12-03 09:28:40|893|892.8|893|892.6|893|892.8|892.8|892.4|7802
1638523740000|2021-12-03 09:29:00|892.8|892.4|892.6|892.2|892.8|892.6|892.6|892.2|371
1638523750000|2021-12-03 09:29:10|892.4|892|892.4|892|892.4|892|892.4|892|592
1638523780000|2021-12-03 09:29:40|892.6|892.2|892.8|892.2|892.8|892.4|892.6|892.2|1678
1638523790000|2021-12-03 09:29:50|893|892.4|892.8|892.4|893|892.6|892.8|892.4|0
1638523800000|2021-12-03 09:30:00|892.6|892.2|892.6|892.2|892.8|892.2|892.6|892.2|0
1638523820000|2021-12-03 09:30:20|892.4|892|892.4|892|892.4|892|892.4|892|1062
1638523840000|2021-12-03 09:30:40|892.2|891.8|891.8|891.4|892.2|891.8|891.8|891.4|2916
1638523860000|2021-12-03 09:31:00|891.6|891.2|891.6|891|891.6|891.2|891.4|891|18444
1638523870000|2021-12-03 09:31:10||891.2||891.2||891.2||891|0
1638523880000|2021-12-03 09:31:20|891.4|891|891.4|891|891.4|891|891.4|891|0
1638523900000|2021-12-03 09:31:40|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|4322
1638523940000|2021-12-03 09:32:20|891.8|891.4|892|891.6|892|891.6|891.8|891.4|5634
1638523950000|2021-12-03 09:32:30|892.2|891.8|892.4|891.8|892.4|891.8|892.2|891.6|1562
1638523960000|2021-12-03 09:32:40|892.2|892|892.6|892|892.6|892|892.2|892|0
1638523970000|2021-12-03 09:32:50|892.4||892.6||892.6||892.4||0
1638523980000|2021-12-03 09:33:00|892.4||892.4||892.6||892.4||0
1638523990000|2021-12-03 09:33:10|892.2|891.8|892.2|891.6|892.2|891.8|891.8|891.6|8076
1638524000000|2021-12-03 09:33:20|892|891.4|891.6|891.2|892|891.4|891.6|891.2|10555
1638524010000|2021-12-03 09:33:30|891.8||891.6||891.8||891.6||0
1638524020000|2021-12-03 09:33:40|891.4|891|891.4|891|891.4|891|891.4|891|239
1638524060000|2021-12-03 09:34:20|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|4931
1638524080000|2021-12-03 09:34:40|891.6|891.2|891.4|891|891.8|891.2|891.4|891|980
1638524120000|2021-12-03 09:35:20|891.2|890.8|891.2|890.8|891.2|891|891|890.6|29579
1638524130000|2021-12-03 09:35:30|891.4|891|891.6|891.2|891.6|891.4|891.4|890.8|10290
1638524140000|2021-12-03 09:35:40|891.8|891|891.4|891|891.8|891|891.2|891|2760
1638524150000|2021-12-03 09:35:50|891.2|890.8|891.2|890.8|891.2|890.8|891|890.8|2
1638524170000|2021-12-03 09:36:10|891|890.6|890.8|890.4|891|890.6|890.8|890.4|96
1638524180000|2021-12-03 09:36:20|890.6|890.6|890.6|890.2|890.6|890.6|890.6|890.2|1500
1638524190000|2021-12-03 09:36:30|890.4||890.4||890.4||890.4||0
1638524200000|2021-12-03 09:36:40|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|5107
1638524220000|2021-12-03 09:37:00|890.8|890.4|890.8|890.4|891.2|890.8|890.8|890.4|3884
1638524230000|2021-12-03 09:37:10|891|890.6|891|890.6|891|890.6|891|890.6|0
1638524280000|2021-12-03 09:38:00|891.2|890.8|891.4|891|891.4|891|891.2|890.8|5300
1638524290000|2021-12-03 09:38:10|891.2|890.8|890.8|890.4|891.2|890.8|890.8|890.4|257
1638524300000|2021-12-03 09:38:20|891|890.6|890.8|890.4|891|890.6|890.8|890.4|3
1638524310000|2021-12-03 09:38:30|891|890.6|891|890.6|891|890.6|891|890.6|0
1638524330000|2021-12-03 09:38:50|891.2||891||891.2||891||0
1638524340000|2021-12-03 09:39:00|891.2||891||891.2||891||0
1638524350000|2021-12-03 09:39:10|891.2||891||891.2||891||512
1638524370000|2021-12-03 09:39:30|891.2|890.8|891.4|891|891.6|891.2|891.2|890.8|1714
1638524380000|2021-12-03 09:39:40|891.2|890.8|891|890.6|891.4|890.8|890.8|890.4|3097
1638524390000|2021-12-03 09:39:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|0
1638524400000|2021-12-03 09:40:00|890.8|890.4|890.8|890.4|891|890.4|890.6|890.2|0
1638524410000|2021-12-03 09:40:10|890.6||890.6||890.6||890.6||1136
1638524420000|2021-12-03 09:40:20|890.8||890.6||890.8||890.6||106
1638524430000|2021-12-03 09:40:30|890.8||890.8||890.8||890.8||0
1638524440000|2021-12-03 09:40:40|890.6||890.8||891||890.6||0
1638524450000|2021-12-03 09:40:50|891|890.6|891.2|890.6|891.2|890.8|891|890.6|0
1638524460000|2021-12-03 09:41:00|891|890.4|891|890.6|891|890.6|891|890.4|0
1638524480000|2021-12-03 09:41:20|891.2|890.8|891.6|891.2|891.6|891.2|891.2|890.8|2536
1638524500000|2021-12-03 09:41:40|891.4|891|891.2|890.8|891.4|891|891.2|890.8|1082
1638524530000|2021-12-03 09:42:10|891.4|891|891.2|890.8|891.4|891|891.2|890.8|508
1638524540000|2021-12-03 09:42:20|891.4||891.2||891.4||891.2||0
1638524550000|2021-12-03 09:42:30|891.4||891.2||891.4||891.2||0
1638524570000|2021-12-03 09:42:50|891|890.6|891|890.8|891.2|890.8|890.8|890.4|3472
1638524580000|2021-12-03 09:43:00|890.8|890.6|890.8|890.4|891|890.6|890.8|890.4|1208
1638524590000|2021-12-03 09:43:10|891||890.8||891||890.8||0
1638524600000|2021-12-03 09:43:20|891|890.6|891|890.6|891|890.6|891|890.6|0
1638524610000|2021-12-03 09:43:30|890.8|890.4|891|890.6|891|890.6|890.8|890.4|1862
1638524620000|2021-12-03 09:43:40|891.2|890.8|891|890.8|891.2|890.8|891|890.8|0
1638524630000|2021-12-03 09:43:50|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|0
1638524640000|2021-12-03 09:44:00|891|890.6|891|890.6|891|890.6|891|890.4|0
1638524710000|2021-12-03 09:45:10|891.2|890.8|891.6|891.2|891.6|891.2|891.2|890.8|7359
1638524720000|2021-12-03 09:45:20|891.8|891.4|891.8|891.4|892|891.6|891.8|891.4|1255
1638524760000|2021-12-03 09:46:00|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1638524770000|2021-12-03 09:46:10|891.8|891.4|892.6|892.2|892.6|892.4|891.8|891.4|12038
1638524810000|2021-12-03 09:46:50|892.4|892|892|891.6|892.4|892|891.8|891.6|5511
1638524830000|2021-12-03 09:47:10|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|1184
1638524850000|2021-12-03 09:47:30|892|891.6|892|891.6|892|891.6|892|891.6|0
1638524870000|2021-12-03 09:47:50|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1638524880000|2021-12-03 09:48:00|891.6||891.6||891.8||891.6||789
1638524890000|2021-12-03 09:48:10|891.4|891.2|891|890.6|891.6|891.2|891|890.6|3173
1638524910000|2021-12-03 09:48:30|891.2|890.8|891.2|890.8|891.6|891.2|891.2|890.6|1477
1638524920000|2021-12-03 09:48:40|891.4|890.6|891.2|890.8|891.4|890.8|891.2|890.6|0
1638524930000|2021-12-03 09:48:50|891.4|891|891.4|890.8|891.4|891|891.4|890.8|0
1638524940000|2021-12-03 09:49:00|891.2|890.6|891|890.6|891.2|890.6|890.8|890.4|0
1638524950000|2021-12-03 09:49:10|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|0
1638524960000|2021-12-03 09:49:20|891|890.6|891|890.6|891|890.6|890.8|890.4|1035
1638524970000|2021-12-03 09:49:30|891.2||891||891.2||891||0
1638524990000|2021-12-03 09:49:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|2388
1638525000000|2021-12-03 09:50:00|891.2|890.8|891.6|891.2|891.8|891.4|891.2|890.8|5573
1638525010000|2021-12-03 09:50:10|891.4|891|891.8|891.4|891.8|891.4|891.4|891|0
1638525020000|2021-12-03 09:50:20|891.6|891.2|891.6|891.2|891.8|891.2|891.6|891.2|0
1638525030000|2021-12-03 09:50:30|891.8||891.6||891.8||891.6||0
1638525040000|2021-12-03 09:50:40|891.4|891|891.4|891|891.4|891.2|891.4|891|4444
1638525060000|2021-12-03 09:51:00|891.6|891.2|891.4|891|891.8|891.4|891.4|891|802
1638525070000|2021-12-03 09:51:10|891.6||891.4||891.6||891.4||1136
1638525080000|2021-12-03 09:51:20|891.2|890.8|891.4|891|891.4|891|891.2|890.8|0
1638525090000|2021-12-03 09:51:30|891.2|890.8|891.4|891|891.4|891|891|890.6|0
1638525100000|2021-12-03 09:51:40|891.2|890.8|891.4|891|891.4|891|891.2|890.8|0
1638525120000|2021-12-03 09:52:00|891.2|890.8|891.4|890.8|891.4|891|891.2|890.8|1936
1638525130000|2021-12-03 09:52:10|891.6|891|891.6|891|891.6|891.4|891.4|891|15450
1638525140000|2021-12-03 09:52:20|891.4|891.2|891.2|890.8|891.4|891.2|891|890.8|641
1638525150000|2021-12-03 09:52:30|891|890.6|890.8|890.6|891|890.6|890.8|890.6|1893
1638525160000|2021-12-03 09:52:40|891|890.4|890.8|890.4|891|890.6|890.8|890.4|31
1638525170000|2021-12-03 09:52:50||890.6||890.6||890.6||890.4|0
1638525190000|2021-12-03 09:53:10||890.4||890.4||890.4||890.4|584
1638525200000|2021-12-03 09:53:20|891|890.6|891|890.6|891.2|890.8|890.8|890.4|4480
1638525210000|2021-12-03 09:53:30|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.4|257
1638525240000|2021-12-03 09:54:00|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|18242
1638525270000|2021-12-03 09:54:30|890.4|890|890.6|890.2|890.6|890.2|890.2|890|14989
1638525280000|2021-12-03 09:54:40||890.4||890.2||890.4||890.2|774
1638525290000|2021-12-03 09:54:50|890.4|890|890.4|890|890.4|890|890.4|890|568
1638525300000|2021-12-03 09:55:00|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|50
1638525310000|2021-12-03 09:55:10|890.4|890|890.4|890|890.4|890|890.4|890|0
1638525360000|2021-12-03 09:56:00|890.6|890.2|890.6|890.2|890.8|890.4|890.4|890|17535
1638525370000|2021-12-03 09:56:10|890.4|890|890|889.6|890.4|890|890|889.6|8253
1638525390000|2021-12-03 09:56:30|890.2||890||890.2||890||0
1638525430000|2021-12-03 09:57:10|889.8|889.4|889.6|889.2|889.8|889.6|889.6|889.2|400
1638525450000|2021-12-03 09:57:30|889.8|889.4|889.6|889.2|890|889.6|889.6|889.2|7954
1638525460000|2021-12-03 09:57:40|889.8|889|889.4|889|889.8|889|889.2|889|30730
1638525470000|2021-12-03 09:57:50|889.6|889.2|889.8|889.4|889.8|889.4|889.4|889.2|4741
1638525480000|2021-12-03 09:58:00|890|889.6|890|889.6|890|889.6|890|889.6|2987
1638525490000|2021-12-03 09:58:10|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638525510000|2021-12-03 09:58:30|890||890.2||890.2||890||0
1638525520000|2021-12-03 09:58:40|890.4|890|890.2|889.8|890.4|890|890.2|889.8|1393
1638525530000|2021-12-03 09:58:50|890||890.2||890.2||890||0
1638525540000|2021-12-03 09:59:00|890||890.2||890.2||890||0
1638525550000|2021-12-03 09:59:10|890||890||890.2||890||1483
1638525560000|2021-12-03 09:59:20|890.2|889.6|889.6|889.4|890.2|889.6|889.6|889.4|1170
1638525570000|2021-12-03 09:59:30|889.8||889.8||889.8||889.8||0
1638525590000|2021-12-03 09:59:50|889.6||889.8||889.8||889.6||93
1638525600000|2021-12-03 10:00:00|||||||||14
1638525620000|2021-12-03 10:00:20|890|889.6|890|889.8|890.2|889.8|890|889.6|2771
1638525630000|2021-12-03 10:00:30|890.2|889.6|890.6|890.2|890.8|890.4|890.2|889.6|2320
1638525640000|2021-12-03 10:00:40|890.4|890|890|889.6|890.6|890|890|889.6|584
1638525650000|2021-12-03 10:00:50|890.2|889.8|890|889.6|890.2|889.8|889.8|889.4|0
1638525660000|2021-12-03 10:01:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1638525680000|2021-12-03 10:01:20|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|1288
1638525730000|2021-12-03 10:02:10|890|889.6|890|889.8|890.2|889.8|890|889.6|191
1638525740000|2021-12-03 10:02:20|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|879
1638525750000|2021-12-03 10:02:30|890|889.6|890|889.6|890|889.6|890|889.6|500
1638525760000|2021-12-03 10:02:40||889.8||889.6||889.8||889.6|0
1638525770000|2021-12-03 10:02:50|890.2|889.8|890.4|890|890.4|890|890.2|889.8|941
1638525780000|2021-12-03 10:03:00|890.2|889.8|890|889.6|890.4|889.8|890|889.6|2729
1638525800000|2021-12-03 10:03:20|889.8|889.4|889.8|889.4|890|889.4|889.6|889.4|2441
1638525830000|2021-12-03 10:03:50||889.6||889.4||889.6||889.4|0
1638525840000|2021-12-03 10:04:00|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889.2|10051
1638525850000|2021-12-03 10:04:10|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.2|2329
1638525860000|2021-12-03 10:04:20||889.6||889.6||889.6||889.6|0
1638525870000|2021-12-03 10:04:30|890|889.4|890.2|889.8|890.2|889.8|889.8|889.4|10252
1638525880000|2021-12-03 10:04:40|890|889.6|889.8|889.4|890.2|889.8|889.6|889.2|7345
1638525890000|2021-12-03 10:04:50|889.6|889.2|890|889.6|890|889.6|889.6|889.2|785
1638525900000|2021-12-03 10:05:00|889.8|889.8|889.8|889.6|889.8|889.8|889.8|889.6|2
1638525910000|2021-12-03 10:05:10|890|889.8|890|889.8|890|889.8|890|889.8|0
1638525920000|2021-12-03 10:05:20|890.2|889.6|890.6|890.2|890.6|890.4|890.2|889.6|8103
1638525930000|2021-12-03 10:05:30|890.4|890|890|889.6|890.4|890|890|889.6|1820
1638525940000|2021-12-03 10:05:40|890.2||890||890.2||890||0
1638525950000|2021-12-03 10:05:50|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|1133
1638525960000|2021-12-03 10:06:00|889.8|889.4|889.8|889.4|889.8|889.6|889.6|889.2|1637
1638525970000|2021-12-03 10:06:10|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|0
1638525990000|2021-12-03 10:06:30|889.6|889.2|889.6|889.2|889.6|889.2|889.2|889|1235
1638526000000|2021-12-03 10:06:40|889.4|889|889.4|889|889.4|889|889.4|889|0
1638526010000|2021-12-03 10:06:50|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1638526020000|2021-12-03 10:07:00|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638526040000|2021-12-03 10:07:20|889.8|889.4|890.4|890|890.4|890|889.6|889.2|2280
1638526050000|2021-12-03 10:07:30|890.2|889.8|890.2|889.8|890.2|889.8|890|889.6|2
1638526070000|2021-12-03 10:07:50|890.4|890|890.4|890|890.6|890.2|890.4|890|0
1638526090000|2021-12-03 10:08:10|890.2|889.8|890.4|890|890.4|890|890.2|889.8|0
1638526110000|2021-12-03 10:08:30|890.6|890.2|890.2|889.8|890.6|890.4|890.2|889.8|2639
1638526120000|2021-12-03 10:08:40|890|890|889.8|889.4|890|890|889.8|889.4|2179
1638526130000|2021-12-03 10:08:50|890|889.6|890|889.6|890|889.8|890|889.6|236
1638526150000|2021-12-03 10:09:10||889.8||889.8||889.8||889.8|0
1638526160000|2021-12-03 10:09:20||889.6||889.8||889.8||889.6|0
1638526170000|2021-12-03 10:09:30||889.6||889.6||889.8||889.6|0
1638526190000|2021-12-03 10:09:50|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1638526200000|2021-12-03 10:10:00|889.8|889.4|889.8|889.4|889.8|889.6|889.6|889.2|0
1638526210000|2021-12-03 10:10:10|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|252
1638526220000|2021-12-03 10:10:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638526230000|2021-12-03 10:10:30|||||||||30
1638526240000|2021-12-03 10:10:40|889.8|889.4|890|889.6|890|889.6|889.8|889.4|0
1638526260000|2021-12-03 10:11:00|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.2|2012
1638526270000|2021-12-03 10:11:10|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638526280000|2021-12-03 10:11:20|889.8||889.6||889.8||889.6||0
1638526290000|2021-12-03 10:11:30|889.4|889|889.4|889|889.6|889.2|889.4|889|0
1638526320000|2021-12-03 10:12:00||889.2||889||889.2||889|0
1638526340000|2021-12-03 10:12:20||889.2||889||889.2||889|0
1638526350000|2021-12-03 10:12:30|889.6|889.2|890|889.6|890|889.6|889.6|889.2|2675
1638526360000|2021-12-03 10:12:40|889.8||889.8||889.8||889.8||0
1638526390000|2021-12-03 10:13:10|889.6|889.4|890.4|890.2|890.6|890.4|889.6|889.4|45160
1638526400000|2021-12-03 10:13:20|890.8|890|890.6|890.2|890.8|890.4|890.6|890|11178
1638526410000|2021-12-03 10:13:30|890.4|890|890.4|890.2|890.6|890.2|890.4|890|223
1638526420000|2021-12-03 10:13:40|890.2|890|890|889.8|890.4|890|890|889.8|1716
1638526430000|2021-12-03 10:13:50|890.2||890.2||890.2||890.2||0
1638526440000|2021-12-03 10:14:00|||||||||640
1638526480000|2021-12-03 10:14:40|890|890|890.2|889.8|890.2|890|890|889.8|7220
1638526490000|2021-12-03 10:14:50|890|889.6|890|889.6|890|889.6|889.8|889.6|1890
1638526500000|2021-12-03 10:15:00|889.8|889.4|889.4|889|889.8|889.4|889.2|889|23117
1638526510000|2021-12-03 10:15:10|889.2||889.4||889.4||889.2||1538
1638526520000|2021-12-03 10:15:20|889.2|888.8|889.2|889|889.2|889|889|888.6|6379
1638526530000|2021-12-03 10:15:30|889|888.8|889.2|888.8|889.2|888.8|889|888.6|0
1638526540000|2021-12-03 10:15:40|889|888.6|889|888.6|889.2|888.6|888.6|888.4|2375
1638526550000|2021-12-03 10:15:50|888.8|888.8|889|888.6|889.2|888.8|888.8|888.6|0
1638526560000|2021-12-03 10:16:00|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|4190
1638526570000|2021-12-03 10:16:10|888.6|888.2|888.4|888|888.8|888.2|888.4|888|7480
1638526590000|2021-12-03 10:16:30|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888|1194
1638526600000|2021-12-03 10:16:40|888.4|888|888.8|888.2|888.8|888.4|888.4|888|312
1638526610000|2021-12-03 10:16:50|888.6|888.4|889.4|888.8|889.4|889|888.6|888.2|35620
1638526620000|2021-12-03 10:17:00|889.2|889|889.6|889.2|889.6|889.4|889.2|889|10876
1638526640000|2021-12-03 10:17:20|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889.2|242
1638526650000|2021-12-03 10:17:30|889.4|889|889.2|888.8|889.4|889|889.2|888.8|546
1638526670000|2021-12-03 10:17:50|889.4|889|889.4|889|889.4|889|889.4|888.8|1000
1638526680000|2021-12-03 10:18:00|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1638526690000|2021-12-03 10:18:10|889|888.6|888.8|888.4|889|888.6|888.8|888.4|8794
1638526700000|2021-12-03 10:18:20|889|888.6|888.8|888.4|889|888.6|888.6|888.2|0
1638526710000|2021-12-03 10:18:30||888.6||888.6||888.6||888.6|1370
1638526720000|2021-12-03 10:18:40|889|888.8|889.4|889|889.4|889.2|889|888.6|2786
1638526730000|2021-12-03 10:18:50|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|1059
1638526740000|2021-12-03 10:19:00|889.2|889|889.4|889|889.4|889|889.2|889|4
1638526750000|2021-12-03 10:19:10|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638526760000|2021-12-03 10:19:20|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|0
1638526770000|2021-12-03 10:19:30|889.4|889|889.6|889.2|889.6|889.2|889.4|889|0
1638526780000|2021-12-03 10:19:40|889.4|889|889.2|888.8|889.4|889|889.2|888.8|991
1638526790000|2021-12-03 10:19:50|889.4|889|889.4|889|889.6|889.2|889.4|889|0
1638526800000|2021-12-03 10:20:00|889.2|888.8|889|888.6|889.2|888.8|889|888.6|0
1638526810000|2021-12-03 10:20:10|889.2|888.8|889.2|888.8|889.2|888.8|889|888.6|0
1638526820000|2021-12-03 10:20:20|889|888.6|889|888.6|889|888.6|889|888.6|0
1638526830000|2021-12-03 10:20:30|888.8|888.4|888.4|888|888.8|888.6|888.4|888|0
1638526850000|2021-12-03 10:20:50|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888|0
1638526860000|2021-12-03 10:21:00||888.4||888.4||888.4||888.2|775
1638526870000|2021-12-03 10:21:10|888.8|888.2|888.8|888.4|888.8|888.6|888.6|888.2|505
1638526880000|2021-12-03 10:21:20|888.6|888.6|889|888.6|889|888.6|888.6|888.6|81
1638526890000|2021-12-03 10:21:30|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|1213
1638526900000|2021-12-03 10:21:40|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|734
1638526910000|2021-12-03 10:21:50|889|888.6|888.8|888.4|889|888.6|888.8|888.4|1000
1638526920000|2021-12-03 10:22:00|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1638526930000|2021-12-03 10:22:10|888.6|888.6|889|888.6|889|888.6|888.6|888.6|2500
1638526940000|2021-12-03 10:22:20|889.2|888.8|889.2|888.8|889.2|889|889.2|888.6|1722
1638526960000|2021-12-03 10:22:40|889|888.6|889|888.6|889|888.6|888.8|888.4|545
1638526970000|2021-12-03 10:22:50|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|4178
1638526980000|2021-12-03 10:23:00|888.4|888|888.4|888|888.4|888|888.2|888|508
1638526990000|2021-12-03 10:23:10|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888|2135
1638527000000|2021-12-03 10:23:20|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|87
1638527010000|2021-12-03 10:23:30||888.6||888.6||888.6||888.6|0
1638527020000|2021-12-03 10:23:40|888.6|888.4|888.4|888|888.6|888.4|888.2|888|11110
1638527030000|2021-12-03 10:23:50|888.6|888.2|888.4|888|888.6|888.4|888.2|888|1250
1638527040000|2021-12-03 10:24:00|888.2|888.2|888.4|888|888.6|888.2|888.2|888|250
1638527070000|2021-12-03 10:24:30|888.2||888.2||888.2||888.2||0
1638527080000|2021-12-03 10:24:40|888.4||888.4||888.4||888.4||0
1638527090000|2021-12-03 10:24:50||888.2||888||888.2||888|0
1638527100000|2021-12-03 10:25:00||888.2||888||888.2||888|0
1638527120000|2021-12-03 10:25:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|2615
1638527170000|2021-12-03 10:26:10|889|888.6|889.2|888.8|889.2|888.8|889|888.6|2172
1638527180000|2021-12-03 10:26:20|889.4|889|889.8|889.4|889.8|889.4|889.4|888.8|1153
1638527190000|2021-12-03 10:26:30|889.6|889.2|889.6|889.2|889.8|889.2|889.4|889.2|25
1638527200000|2021-12-03 10:26:40|889.4|889|889.4|889|889.6|889.2|889.4|889|0
1638527210000|2021-12-03 10:26:50|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638527220000|2021-12-03 10:27:00|889.4|889|889.2|888.8|889.4|889|889|888.8|4790
1638527250000|2021-12-03 10:27:30|889|888.6|888.8|888.4|889|888.6|888.6|888.4|1675
1638527280000|2021-12-03 10:28:00|889|888.6|889|888.8|889.2|888.8|889|888.6|2000
1638527290000|2021-12-03 10:28:10|888.8|888.6|889|888.6|889|888.8|888.8|888.6|1096
1638527300000|2021-12-03 10:28:20|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.4|1626
1638527310000|2021-12-03 10:28:30|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|0
1638527320000|2021-12-03 10:28:40||888.4||888.4||888.4||888.4|0
1638527350000|2021-12-03 10:29:10|889|888.6|889.4|889|889.4|889|889|888.6|9059
1638527360000|2021-12-03 10:29:20|889.6|889.2|889.2|888.8|889.6|889.2|889|888.6|3785
1638527390000|2021-12-03 10:29:50|889.4|889|889.6|889.2|889.6|889.2|889.4|889|510
1638527400000|2021-12-03 10:30:00|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|0
1638527410000|2021-12-03 10:30:10|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889.2|500
1638527420000|2021-12-03 10:30:20|889.4|889|889.2|888.8|889.4|889|889.2|888.8|12
1638527440000|2021-12-03 10:30:40|889|888.6|889.4|889|889.4|889|889|888.6|0
1638527450000|2021-12-03 10:30:50|889.2|888.8|889.6|889.2|889.6|889.2|889|888.8|9244
1638527460000|2021-12-03 10:31:00|889.4|889|889.4|889|889.6|889.2|889.4|889|3
1638527470000|2021-12-03 10:31:10|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889|0
1638527480000|2021-12-03 10:31:20|889.4|889|889.4|889|889.6|889.2|889.4|889|0
1638527490000|2021-12-03 10:31:30|889.6|889.2|889.6|889.2|890|889.6|889.6|889.2|6397
1638527500000|2021-12-03 10:31:40|889.4||889.6||889.6||889.4||0
1638527510000|2021-12-03 10:31:50|889.4|889|889.4|889|889.6|889|889.4|889|0
1638527520000|2021-12-03 10:32:00|889.2|888.8|889.2|888.8|889.2|888.8|889|888.8|12
1638527530000|2021-12-03 10:32:10|889|889|889|888.8|889.2|889|889|888.8|4905
1638527540000|2021-12-03 10:32:20|889.2|889|889.2|888.8|889.4|889|889|888.8|73
1638527550000|2021-12-03 10:32:30|889.4|889|889.4|889|889.4|889|889.4|889|505
1638527580000|2021-12-03 10:33:00|889.2|888.8|889|888.8|889.4|888.8|889|888.8|0
1638527590000|2021-12-03 10:33:10|889.2|889|889.2|889|889.2|889|889.2|889|0
1638527600000|2021-12-03 10:33:20|889.4|889.2|889.4|889|889.4|889.2|889.2|889|91
1638527620000|2021-12-03 10:33:40|889.2|888.8|889.4|889|889.4|889|889.2|888.8|672
1638527630000|2021-12-03 10:33:50|889.2|888.8|889.2|888.8|889.2|888.8|889|888.8|1218
1638527640000|2021-12-03 10:34:00|889||889||889.2||889||10
1638527650000|2021-12-03 10:34:10|889.2||889.2||889.2||889||0
1638527660000|2021-12-03 10:34:20|889||889.2||889.2||889||0
1638527680000|2021-12-03 10:34:40|889|888.6|888.8|888.4|889|888.6|888.8|888.4|3025
1638527690000|2021-12-03 10:34:50|888.6|888.2|888.6|888.2|888.6|888.4|888.4|888|6722
1638527700000|2021-12-03 10:35:00|888.4|888|887.6|887.2|888.4|888|887.6|887.2|10333
1638527710000|2021-12-03 10:35:10|887.4|887|887.8|887.4|887.8|887.4|887.4|887|1747
1638527720000|2021-12-03 10:35:20|887.6|887.2|888.2|887.8|888.2|888|887.6|887.2|1175
1638527730000|2021-12-03 10:35:30|888|887.6|888|887.6|888|887.6|887.8|887.4|0
1638527740000|2021-12-03 10:35:40|887.8|887.4|887.6|887.2|887.8|887.6|887.6|887.2|0
1638527750000|2021-12-03 10:35:50|887.4|887|887.4|887|887.6|887.2|887.4|887|206
1638527760000|2021-12-03 10:36:00|887.6|887.2|887.8|887.4|887.8|887.6|887.4|887.2|0
1638527770000|2021-12-03 10:36:10|887.6|887.2|887.4|887|887.6|887.2|887.4|887|5782
1638527780000|2021-12-03 10:36:20|||||||||2957
1638527790000|2021-12-03 10:36:30|887.2|887.2|887.4|887|887.4|887.2|887.2|887|1040
1638527810000|2021-12-03 10:36:50|887.6|887.2|887.6|887.4|887.6|887.4|887.6|887.2|5000
1638527820000|2021-12-03 10:37:00|887.4|887.2|887.2|886.8|887.4|887.2|886.8|886.6|12144
1638527830000|2021-12-03 10:37:10|887|886.6|887|886.6|887.2|886.8|887|886.6|0
1638527840000|2021-12-03 10:37:20|886.8|885.4|885.6|885.2|887|886.2|885.4|885|138612
1638527850000|2021-12-03 10:37:30|885.4|885|885.6|885|885.6|885.2|885.4|885|632
1638527860000|2021-12-03 10:37:40||885.2||885||885.2||885|0
1638527870000|2021-12-03 10:37:50|885.4|885.2|885.4|885|885.4|885.2|885.4|885|496
1638527900000|2021-12-03 10:38:20|885.2||885.2||885.2||885.2||0
1638527910000|2021-12-03 10:38:30|885.4|884.8|885|884.6|885.4|884.8|884.4|884.2|47642
1638527920000|2021-12-03 10:38:40||884.8||884.6||884.8||884.6|110
1638527930000|2021-12-03 10:38:50|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|1726
1638527940000|2021-12-03 10:39:00|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|0
1638527950000|2021-12-03 10:39:10|884.4|883.2|884.2|883.8|884.6|883.8|883|882.8|112821
1638527970000|2021-12-03 10:39:30|884|883.6|883.6|883.2|884|883.6|883.4|883.2|20320
1638527980000|2021-12-03 10:39:40|883.4|883|883.4|883|883.4|883|883.4|883|0
1638527990000|2021-12-03 10:39:50|883.6|883.2|884|883.6|884|883.8|883.6|883.2|4525
1638528000000|2021-12-03 10:40:00|884.2|883.8|884.6|884.2|884.6|884.2|884.2|883.8|0
1638528010000|2021-12-03 10:40:10|884.4|884|884|883.4|884.6|884|883.8|883.4|4681
1638528020000|2021-12-03 10:40:20|884.2|883.6|884.8|884.2|884.8|884.2|884.2|883.6|4937
1638528040000|2021-12-03 10:40:40|884.6|884|883.8|883.2|884.6|884|883.6|883.2|55375
1638528050000|2021-12-03 10:40:50|883.6|883|883.6|883.2|883.8|883.6|883.4|883|56532
1638528060000|2021-12-03 10:41:00|883.8|883|883.8|883.4|883.8|883.4|883.6|883|1585
1638528070000|2021-12-03 10:41:10|||||||||593
1638528080000|2021-12-03 10:41:20|884|883.6|884.8|884.4|884.8|884.4|884|883.4|1357
1638528090000|2021-12-03 10:41:30|885||885||885||885||0
1638528100000|2021-12-03 10:41:40|884.8|884.6|885|884.6|885|884.6|884.8|884.2|0
1638528110000|2021-12-03 10:41:50|885.2|884.8|885.2|885|885.4|885|885|884.6|1132
1638528120000|2021-12-03 10:42:00||884.8||884.6||884.8||884.6|428
1638528130000|2021-12-03 10:42:10|885|884.8|885.2|884.6|885.2|884.8|885|884.6|0
1638528140000|2021-12-03 10:42:20|885|884.8|884.8|884.6|885|884.8|884.8|884.6|3588
1638528150000|2021-12-03 10:42:30|884.6|884.4|884.8|884.4|884.8|884.4|884.4|884.2|2090
1638528160000|2021-12-03 10:42:40|885|884.6|885.2|884.6|885.2|884.6|885|884.6|0
1638528170000|2021-12-03 10:42:50|885|884.4|884.8|884.2|885|884.4|884.6|884.2|0
1638528180000|2021-12-03 10:43:00|884.6||884.6||884.6||884.6||0
1638528190000|2021-12-03 10:43:10|884.8|884.4|885.2|884.6|885.2|884.8|884.8|884.4|1289
1638528210000|2021-12-03 10:43:30|885|884.8|885.2|884.8|885.2|884.8|885|884.8|653
1638528220000|2021-12-03 10:43:40|885.4|885|885.4|885|885.4|885|885.4|885|440
1638528230000|2021-12-03 10:43:50|885.6|885.2|885.6|885|885.6|885.2|885.6|885|0
1638528240000|2021-12-03 10:44:00|885.4|885.2|885.4|885|885.6|885.2|885.4|885|0
1638528250000|2021-12-03 10:44:10|885.2|884.8|885.2|884.8|885.2|884.8|885|884.8|3243
1638528260000|2021-12-03 10:44:20|885.4|885|885.6|885|885.6|885.2|885.4|885|0
1638528270000|2021-12-03 10:44:30||885.2||885.2||885.2||885.2|0
1638528340000|2021-12-03 10:45:40|885.4|885|885.2|885|885.4|885|885.2|885|2144
1638528350000|2021-12-03 10:45:50|885.4|885.2|885.6|885.4|885.6|885.4|885.4|885|11368
1638528360000|2021-12-03 10:46:00|885.8|885.6|885.8|885.4|886|885.6|885.8|885.4|3260
1638528370000|2021-12-03 10:46:10|886|885.6|886|885.6|886|885.6|886|885.6|25
1638528380000|2021-12-03 10:46:20|886.2|885.8|885.8|885.4|886.2|885.8|885.8|885.4|6391
1638528390000|2021-12-03 10:46:30|885.6|885.2|885.2|884.8|885.8|885.6|885.2|884.8|23423
1638528400000|2021-12-03 10:46:40|885.4|885|885.4|885|885.4|885|885.4|885|926
1638528410000|2021-12-03 10:46:50|885.6|885.2|885.8|885.4|885.8|885.4|885.6|885.2|1579
1638528430000|2021-12-03 10:47:10|886|885.6|885.8|885.4|886|885.6|885.8|885.4|1146
1638528440000|2021-12-03 10:47:20|885.6|885.2|885.4|885|885.6|885.2|885.4|885|2903
1638528480000|2021-12-03 10:48:00||885.2||885.2||885.2||885.2|5
1638528490000|2021-12-03 10:48:10|885.6|885.4|885.4|885.2|885.6|885.4|885.4|885.2|4080
1638528500000|2021-12-03 10:48:20|885.6|885|885.2|885|885.6|885|885.2|885|240
1638528510000|2021-12-03 10:48:30|885.4|884.8|885.4|885|885.4|885|885.4|884.8|0
1638528520000|2021-12-03 10:48:40|885.2|884.8|884.6|884.4|885.2|884.8|884.6|884.4|16231
1638528530000|2021-12-03 10:48:50|884.8|884.2|884.4|884|884.8|884.2|884.2|884|6230
1638528540000|2021-12-03 10:49:00|884.6|884.2|884.4|884|884.6|884.2|884.4|884|2829
1638528560000|2021-12-03 10:49:20|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|2725
1638528570000|2021-12-03 10:49:30|884.4|884|884.4|884|884.4|884|884.2|884|7748
1638528580000|2021-12-03 10:49:40|884.6|884.2|884.6|884.2|884.8|884.6|884.6|884.2|1592
1638528590000|2021-12-03 10:49:50|884.8|884.4|884.8|884.6|884.8|884.6|884.8|884.4|1477
1638528600000|2021-12-03 10:50:00|885|884.8|885.2|884.8|885.2|884.8|885|884.8|296
1638528610000|2021-12-03 10:50:10|885.4|885|885.6|885.2|885.6|885.2|885.2|884.8|3466
1638528620000|2021-12-03 10:50:20|885.4|885.4|885.4|885.2|885.6|885.4|885.4|885.2|715
1638528630000|2021-12-03 10:50:30|885.2|885|885.2|884.8|885.2|885|885|884.8|149
1638528640000|2021-12-03 10:50:40|885.4|885|885.2|884.8|885.4|885|885.2|884.8|6143
1638528650000|2021-12-03 10:50:50|885||885.2||885.2||885||621
1638528670000|2021-12-03 10:51:10||885||885||885||885|0
1638528690000|2021-12-03 10:51:30|885|884.8|885|884.8|885|884.8|885|884.8|163
1638528700000|2021-12-03 10:51:40|884.8|884.6|885.2|884.8|885.2|884.8|884.8|884.6|266
1638528710000|2021-12-03 10:51:50|885|884.6|885.2|884.8|885.2|884.8|884.6|884.2|1886
1638528720000|2021-12-03 10:52:00|885|884.6|885|884.8|885.2|884.8|885|884.6|0
1638528730000|2021-12-03 10:52:10|885.2||885||885.2||885||0
1638528750000|2021-12-03 10:52:30|||||||||439
1638528770000|2021-12-03 10:52:50|885.2|885|885.2|884.8|885.2|885|885.2|884.8|546
1638528780000|2021-12-03 10:53:00|885||885||885.2||885||0
1638528790000|2021-12-03 10:53:10|885.2||885||885.2||885||90
1638528800000|2021-12-03 10:53:20|885.2|885|885.4|885|885.4|885.2|885.2|885|1653
1638528810000|2021-12-03 10:53:30|885.6|885.2|885.6|885.4|885.6|885.4|885.6|885.2|0
1638528850000|2021-12-03 10:54:10|885.8|885.6|885.8|885.6|885.8|885.6|885.8|885.4|2633
1638528880000|2021-12-03 10:54:40|886||885.8||886||885.8||332
1638528900000|2021-12-03 10:55:00|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|1029
1638528920000|2021-12-03 10:55:20|885.4|885|885.4|885|885.4|885.2|885.4|885|1296
1638528930000|2021-12-03 10:55:30|885.6|885.2|886|885.6|886.2|885.8|885.6|885.2|6401
1638528940000|2021-12-03 10:55:40|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.2|0
1638528950000|2021-12-03 10:55:50|885.6|885.2|885.8|885.4|885.8|885.4|885.6|885.2|0
1638528970000|2021-12-03 10:56:10|886|885.6|886.4|886|886.4|886|886|885.6|0
1638528980000|2021-12-03 10:56:20|886.2|885.8|886.4|886|886.4|886|886.2|885.8|0
1638528990000|2021-12-03 10:56:30|886.2|885.8|886.4|886|886.4|886|886.2|885.8|0
1638529000000|2021-12-03 10:56:40|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|1136
1638529010000|2021-12-03 10:56:50|886.4|886|886.4|886.2|886.6|886.2|886.4|885.8|225
1638529030000|2021-12-03 10:57:10|886.6||886.6||886.6||886.6||7
1638529040000|2021-12-03 10:57:20|886.4|886|886.6|886.2|886.6|886.2|886.4|886|10801
1638529050000|2021-12-03 10:57:30|886.4|886|886.4|886|886.4|886|886.4|886|0
1638529060000|2021-12-03 10:57:40|886.6|886.2|886.8|886.4|886.8|886.6|886.6|886.2|3127
1638529070000|2021-12-03 10:57:50|887|886.6|887|886.6|887|886.6|886.8|886.6|0
1638529080000|2021-12-03 10:58:00|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|0
1638529100000|2021-12-03 10:58:20||886.6||886.6||886.6||886.6|234
1638529130000|2021-12-03 10:58:50|887|886.8|887|886.6|887.2|886.8|886.8|886.6|3250
1638529140000|2021-12-03 10:59:00|887.2|886.8|887|886.6|887.2|886.8|887|886.6|0
1638529150000|2021-12-03 10:59:10|886.8|886.4|887|886.6|887|886.6|886.8|886.4|240
1638529160000|2021-12-03 10:59:20|886.8|886.4|886.8|886.4|887|886.6|886.8|886.4|0
1638529170000|2021-12-03 10:59:30|886.6||886.8||886.8||886.6||0
1638529200000|2021-12-03 11:00:00|886.6|886.2|886|885.6|886.6|886.2|885.8|885.4|1529
1638529210000|2021-12-03 11:00:10|885.8|885.8|885.8|885.4|885.8|885.8|885.8|885.4|1592
1638529230000|2021-12-03 11:00:30|886|885.6|886|885.6|886|885.8|885.8|885.4|19360
1638529240000|2021-12-03 11:00:40|886.2|885.8|885.8|885.4|886.2|885.8|885.8|885.4|560
1638529260000|2021-12-03 11:01:00|886|885.6|886.2|885.8|886.2|886|886|885.6|2000
1638529280000|2021-12-03 11:01:20|886.4|886|886.4|886|886.6|886.2|886.4|886|928
1638529290000|2021-12-03 11:01:30|886.6|886.2|887|886.6|887|886.6|886.6|886.2|1846
1638529300000|2021-12-03 11:01:40|887.2|886.8|887|886.6|887.2|886.8|887|886.6|0
1638529320000|2021-12-03 11:02:00|887.2|886.8|887.2|886.8|887.4|887|887.2|886.6|0
1638529330000|2021-12-03 11:02:10|887|886.6|887|886.6|887.2|886.8|887|886.6|2010
1638529340000|2021-12-03 11:02:20|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|88
1638529350000|2021-12-03 11:02:30||887||887||887||887|0
1638529360000|2021-12-03 11:02:40|887.4|887.2|887.4|887|887.6|887.2|887.4|887|235
1638529370000|2021-12-03 11:02:50|887.6||887.4||887.6||887.4||0
1638529390000|2021-12-03 11:03:10|887.2|886.8|887|886.6|887.2|886.8|886.8|886.6|6098
1638529400000|2021-12-03 11:03:20|886.8|886.4|886.4|886|886.8|886.4|886.4|885.8|77
1638529410000|2021-12-03 11:03:30|886.2|885.8|886.2|885.8|886.4|885.8|886.2|885.8|0
1638529420000|2021-12-03 11:03:40|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1638529430000|2021-12-03 11:03:50|886|885.6|886|885.6|886|885.6|886|885.6|0
1638529440000|2021-12-03 11:04:00|885.8|885.4|886|885.4|886|885.6|885.8|885.4|0
1638529450000|2021-12-03 11:04:10|885.8||885.8||886||885.8||0
1638529460000|2021-12-03 11:04:20|886|885.6|886.2|885.8|886.2|885.8|886|885.4|1096
1638529500000|2021-12-03 11:05:00|886.4|886|886.2|885.8|886.4|886.2|886.2|885.8|6390
1638529510000|2021-12-03 11:05:10|886|885.6|886.4|886|886.4|886|885.8|885.6|6078
1638529530000|2021-12-03 11:05:30|886.6|886.2|886.8|886.4|887|886.6|886.6|886.2|977
1638529540000|2021-12-03 11:05:40|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886|748
1638529550000|2021-12-03 11:05:50|886.4|886|886.6|886|886.6|886.2|886.4|886|0
1638529560000|2021-12-03 11:06:00|886.4|886.2|886.4|886|886.4|886.2|886.4|886|0
1638529590000|2021-12-03 11:06:30|886.2|885.8|886|885.6|886.2|885.8|886|885.6|1393
1638529610000|2021-12-03 11:06:50|886.2|885.8|886.4|886|886.4|886|886.2|885.8|1174
1638529620000|2021-12-03 11:07:00|886.2|885.8|886|885.6|886.2|885.8|886|885.6|0
1638529640000|2021-12-03 11:07:20|885.8|885.4|886|885.8|886|885.8|885.8|885.4|93
1638529650000|2021-12-03 11:07:30|886.2|886|886.4|886|886.4|886|886.2|886|433
1638529670000|2021-12-03 11:07:50|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|0
1638529680000|2021-12-03 11:08:00|886.8|886.4|887|886.6|887|886.6|886.6|886.2|0
1638529690000|2021-12-03 11:08:10|886.8|886.4|886.8|886.4|886.8|886.6|886.8|886.4|0
1638529710000|2021-12-03 11:08:30|887|886.6|887.4|887|887.4|887|887|886.6|2018
1638529720000|2021-12-03 11:08:40|887.2|886.8|886.4|886|887.4|886.8|886.2|885.8|10394
1638529730000|2021-12-03 11:08:50|886.6|886.2|886.4|886|886.6|886.2|886.4|886|0
1638529740000|2021-12-03 11:09:00|886.6|886.2|886.4|886|886.6|886.2|886.4|886|0
1638529750000|2021-12-03 11:09:10|886.6|886.2|886.6|886.2|886.8|886.2|886.4|886|0
1638529760000|2021-12-03 11:09:20|886.8|886.4|887|886.8|887|886.8|886.8|886.4|1710
1638529770000|2021-12-03 11:09:30|887.2||887.2||887.2||887.2||0
1638529780000|2021-12-03 11:09:40|887|886.6|887|886.6|887.2|886.8|887|886.6|0
1638529790000|2021-12-03 11:09:50|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1638529800000|2021-12-03 11:10:00||887||886.8||887||886.8|4651
1638529820000|2021-12-03 11:10:20|887|886.6|887|886.6|887|886.6|887|886.6|0
1638529830000|2021-12-03 11:10:30|887.2|886.8|887.4|887|887.4|887|887.2|886.8|1173
1638529840000|2021-12-03 11:10:40|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|0
1638529850000|2021-12-03 11:10:50|887.4|887.2|887.6|887.2|887.6|887.4|887.2|887|3031
1638529860000|2021-12-03 11:11:00|887.4|887|887.4|887|887.6|887.2|887.2|886.8|496
1638529870000|2021-12-03 11:11:10|887.2|886.8|887|886.6|887.2|886.8|887|886.6|636
1638529880000|2021-12-03 11:11:20|887.2|886.8|887|886.6|887.2|886.8|887|886.6|417
1638529890000|2021-12-03 11:11:30|886.8||886.8||886.8||886.8||0
1638529900000|2021-12-03 11:11:40|887|886.4|886.8|886.2|887|886.6|886.6|886.2|0
1638529910000|2021-12-03 11:11:50|886.6||886.6||886.8||886.6||0
1638529930000|2021-12-03 11:12:10|886.4|886|886.6|886.2|886.6|886.2|886.2|886|592
1638529950000|2021-12-03 11:12:30|886.4||886.4||886.4||886.4||0
1638529960000|2021-12-03 11:12:40|886.6|886|886.6|886.2|886.6|886.2|886.6|886|0
1638529980000|2021-12-03 11:13:00||886.4||886.2||886.4||886.2|0
1638529990000|2021-12-03 11:13:10||886.4||886.2||886.4||886.2|1161
1638530040000|2021-12-03 11:14:00|886.8|886.4|886.6|886.2|886.8|886.6|886.6|886.2|1067
1638530060000|2021-12-03 11:14:20|886.4||886.4||886.4||886.4||0
1638530070000|2021-12-03 11:14:30|886.2|886|886.2|885.8|886.4|886.2|886.2|885.8|83
1638530090000|2021-12-03 11:14:50|886|885.6|886.2|885.8|886.2|885.8|885.8|885.6|9970
1638530100000|2021-12-03 11:15:00|886.4|886|886.4|886|886.4|886.2|886.2|885.8|1884
1638530110000|2021-12-03 11:15:10|886.2||886.2||886.4||886.2||0
1638530120000|2021-12-03 11:15:20|886.4||886.4||886.4||886.2||0
1638530140000|2021-12-03 11:15:40|886.6|886.2|886.6|886.2|886.6|886.4|886.4|886|2894
1638530150000|2021-12-03 11:15:50||886.4||886.4||886.4||886.4|0
1638530170000|2021-12-03 11:16:10|886.4|886.2|886.4|886|886.4|886.2|886.4|886|47
1638530180000|2021-12-03 11:16:20|||||||||150
1638530190000|2021-12-03 11:16:30|886.2||886.4||886.4||886.2||0
1638530200000|2021-12-03 11:16:40||886.2||886||886.2||886|2182
1638530210000|2021-12-03 11:16:50|886.6|886.2|886.6|886.2|886.6|886.4|886.6|886.2|218
1638530220000|2021-12-03 11:17:00|886.4|886|886.2|886|886.4|886|886.2|886|0
1638530230000|2021-12-03 11:17:10|886.4||886.4||886.4||886.4||0
1638530240000|2021-12-03 11:17:20|886.2||886.4||886.4||886.2||0
1638530260000|2021-12-03 11:17:40|886.2|885.8|886.2|885.8|886.2|885.8|885.8|885.6|10304
1638530270000|2021-12-03 11:17:50|886.4|886|886.4|886|886.4|886|886.4|886|0
1638530310000|2021-12-03 11:18:30|886.2|886.2|886.4|886|886.6|886.2|886.2|886|237
1638530340000|2021-12-03 11:19:00|886.2|885.8|886.2|885.8|886.2|886|886|885.8|3383
1638530350000|2021-12-03 11:19:10|886.4|886|886.4|886|886.4|886|886.4|886|0
1638530360000|2021-12-03 11:19:20|886.2||886.2||886.2||886.2||0
1638530370000|2021-12-03 11:19:30|886.4|886.2|886.6|886.2|886.6|886.2|886.4|886.2|236
1638530410000|2021-12-03 11:20:10||886.4||886.2||886.4||886.2|0
1638530450000|2021-12-03 11:20:50||886.4||886.2||886.4||886.2|0
1638530460000|2021-12-03 11:21:00|886.4|886|886.4|886.2|886.4|886.2|886.4|886|0
1638530470000|2021-12-03 11:21:10|886.2|886|886.2|886|886.2|886|886.2|886|35
1638530490000|2021-12-03 11:21:30|886.4|886.2|886.6|886.4|886.6|886.4|886.4|886.2|522
1638530510000|2021-12-03 11:21:50|886.8|886.6|886.8|886.4|886.8|886.6|886.8|886.4|956
1638530520000|2021-12-03 11:22:00|887|886.6|887|886.8|887|886.8|887|886.6|2378
1638530530000|2021-12-03 11:22:10|887.2|887|887.4|887|887.4|887|887.2|887|108
1638530560000|2021-12-03 11:22:40|887.6|887.2|887.4|887|887.6|887.4|887.4|887|14465
1638530610000|2021-12-03 11:23:30|887.2|886.8|887.2|886.8|887.2|886.8|887|886.6|2303
1638530620000|2021-12-03 11:23:40|887||887.2||887.2||887||0
1638530630000|2021-12-03 11:23:50|887||887.2||887.2||887||0
1638530640000|2021-12-03 11:24:00|887.4|887|887.4|887|887.4|887|887.4|887|0
1638530660000|2021-12-03 11:24:20|887.6|887.2|887.4|887|887.6|887.4|887.4|887|1810
1638530690000|2021-12-03 11:24:50|887.2|886.8|887.4|887|887.4|887|887|886.8|4930
1638530700000|2021-12-03 11:25:00|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1638530740000|2021-12-03 11:25:40|887|886.6|887|886.6|887.2|886.6|886.8|886.4|8350
1638530750000|2021-12-03 11:25:50|887.2|886.8|887.4|887.2|887.4|887.2|887.2|886.8|3150
1638530760000|2021-12-03 11:26:00|887.2|887|887.2|886.8|887.2|887|887|886.8|1041
1638530770000|2021-12-03 11:26:10|887.4|887|887.2|886.8|887.4|887|887.2|886.8|0
1638530780000|2021-12-03 11:26:20|887|886.6|887|886.6|887.2|886.6|887|886.6|236
1638530800000|2021-12-03 11:26:40|886.8|886.4|886.8|886.6|886.8|886.6|886.6|886.4|3396
1638530810000|2021-12-03 11:26:50|886.6|886.4|886.8|886.4|886.8|886.4|886.6|886.4|699
1638530820000|2021-12-03 11:27:00|887|886.6|887|886.6|887.4|887|887|886.6|24164
1638530830000|2021-12-03 11:27:10|887.2|886.8|886.8|886.4|887.2|886.8|886.8|886.4|0
1638530840000|2021-12-03 11:27:20|887|886.6|886.8|886.6|887|886.6|886.8|886.6|0
1638530850000|2021-12-03 11:27:30|887|886.8|886.8|886.4|887|886.8|886.8|886.4|1079
1638530860000|2021-12-03 11:27:40|887|886.6|887|886.6|887|886.6|887|886.6|0
1638530880000|2021-12-03 11:28:00|887.2|886.8|887.4|887|887.4|887|887.2|886.6|5077
1638530900000|2021-12-03 11:28:20||887.2||887||887.2||887|0
1638530910000|2021-12-03 11:28:30|887.2|887.2|887.4|887|887.6|887.2|887.2|887|1772
1638530920000|2021-12-03 11:28:40|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1638530930000|2021-12-03 11:28:50|887.2|886.8|887.2|887|887.2|887|887.2|886.8|102
1638530940000|2021-12-03 11:29:00|887|886.8|887|886.6|887.2|886.8|887|886.6|7982
1638530950000|2021-12-03 11:29:10|887.2|886.8|887.2|886.8|887.2|887|887.2|886.8|1110
1638530960000|2021-12-03 11:29:20|887|886.6|887|886.6|887|886.6|887|886.6|0
1638530980000|2021-12-03 11:29:40|886.8|886.4|886.8|886.4|887|886.4|886.8|886.4|0
1638530990000|2021-12-03 11:29:50|887|886.6|887|886.6|887.2|886.8|887|886.6|1451
1638531000000|2021-12-03 11:30:00|886.8||887||887||886.8||500
1638531010000|2021-12-03 11:30:10|887.2|886.8|887.4|887|887.4|887|887.2|886.8|1567
1638531020000|2021-12-03 11:30:20|887.2|887.2|887.4|887|887.4|887.2|887.2|887|0
1638531040000|2021-12-03 11:30:40|887.6|887.2|888|887.6|888|887.6|887.6|887|109
1638531050000|2021-12-03 11:30:50|||||||||1
1638531060000|2021-12-03 11:31:00|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|175
1638531080000|2021-12-03 11:31:20|888|887.6|888|887.6|888|887.6|888|887.6|0
1638531090000|2021-12-03 11:31:30||887.8||887.6||887.8||887.6|0
1638531100000|2021-12-03 11:31:40|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|335
1638531110000|2021-12-03 11:31:50|887.6|887.2|887.6|887.2|887.8|887.4|887.4|887.2|1588
1638531130000|2021-12-03 11:32:10|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1638531140000|2021-12-03 11:32:20|887.6|887.2|887.8|887.6|887.8|887.6|887.6|887.2|0
1638531150000|2021-12-03 11:32:30|888|887.8|887.8|887.4|888|887.8|887.8|887.4|6712
1638531160000|2021-12-03 11:32:40|888|887.6|888|887.6|888|887.6|888|887.6|0
1638531180000|2021-12-03 11:33:00|887.8||887.8||887.8||887.8||0
1638531200000|2021-12-03 11:33:20|888|887.8|888.2|887.8|888.2|888|888|887.8|10133
1638531240000|2021-12-03 11:34:00|888|887.6|888|887.6|888.2|887.6|887.8|887.4|3056
1638531260000|2021-12-03 11:34:20|887.8|887.4|887.8|887.4|887.8|887.4|887.6|887.4|0
1638531270000|2021-12-03 11:34:30|887.6|887.2|887.6|887.2|887.6|887.4|887.4|887.2|56
1638531290000|2021-12-03 11:34:50|887.8|887.4|887.8|887.4|887.8|887.6|887.6|887.4|11714
1638531300000|2021-12-03 11:35:00|887.6||887.6||887.8||887.6||0
1638531310000|2021-12-03 11:35:10|887.8||887.8||887.8||887.6||0
1638531360000|2021-12-03 11:36:00|887.6||887.6||887.6||887.6||0
1638531370000|2021-12-03 11:36:10|887.4|887.2|887.6|887.2|887.6|887.4|887.4|887.2|1001
1638531380000|2021-12-03 11:36:20|887.4||887.4||887.4||887.4||0
1638531390000|2021-12-03 11:36:30|887.6|887.4|887.6|887.2|887.6|887.4|887.4|887.2|2443
1638531400000|2021-12-03 11:36:40|887.4||887.4||887.4||887.4||132
1638531410000|2021-12-03 11:36:50||887||887||887||887|117
1638531420000|2021-12-03 11:37:00|887.6|887.2|887.6|887.2|887.8|887.4|887.6|887.2|1782
1638531480000|2021-12-03 11:38:00||887.4||887.4||887.4||887.4|0
1638531490000|2021-12-03 11:38:10||887.2||887.2||887.2||887.2|47
1638531510000|2021-12-03 11:38:30|887.4|887|887.4|887|887.4|887|887.2|887|375
1638531530000|2021-12-03 11:38:50|887.6|887.2|887.6|887.2|887.6|887.4|887.6|887.2|4278
1638531560000|2021-12-03 11:39:20|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|1394
1638531570000|2021-12-03 11:39:30||887.6||887.4||887.6||887.4|0
1638531600000|2021-12-03 11:40:00|887.6||887.6||887.8||887.6||0
1638531610000|2021-12-03 11:40:10||887.2||887.2||887.2||887.2|0
1638531630000|2021-12-03 11:40:30|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|1999
1638531640000|2021-12-03 11:40:40||887.6||887.6||887.6||887.4|0
1638531650000|2021-12-03 11:40:50|888|887.8|888.2|887.8|888.2|887.8|888|887.8|2262
1638531660000|2021-12-03 11:41:00|888|887.6|888|887.6|888|887.6|888|887.6|0
1638531680000|2021-12-03 11:41:20|888.2|887.8|888.4|888|888.4|888|888.2|887.6|5336
1638531690000|2021-12-03 11:41:30|888.2|887.8|887.8|887.4|888.2|887.8|887.6|887.4|1740
1638531700000|2021-12-03 11:41:40|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|0
1638531730000|2021-12-03 11:42:10|888|887.4|888.4|888|888.6|888.2|888|887.2|54325
1638531790000|2021-12-03 11:43:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|1234
1638531810000|2021-12-03 11:43:30|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|734
1638531830000|2021-12-03 11:43:50|889|888.6|889.2|888.8|889.2|888.8|889|888.4|927
1638531850000|2021-12-03 11:44:10|889|888.6|889|888.6|889|888.6|889|888.6|372
1638531860000|2021-12-03 11:44:20|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|3576
1638531880000|2021-12-03 11:44:40|889.4|889|889.2|888.8|889.4|889.2|889.2|888.8|13801
1638531890000|2021-12-03 11:44:50|889|889|889.4|889|889.4|889|889|888.8|7428
1638531900000|2021-12-03 11:45:00|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1638531920000|2021-12-03 11:45:20|889|888.6|888.6|888.2|889|888.6|888.6|888.2|99
1638531940000|2021-12-03 11:45:40||888.4||888.2||888.4||888.2|0
1638531960000|2021-12-03 11:46:00|888.4|888.4|888.4|888|888.4|888.4|888.2|888|679
1638531990000|2021-12-03 11:46:30|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1638532000000|2021-12-03 11:46:40|888|887.6|888.2|887.8|888.2|887.8|888|887.6|125
1638532010000|2021-12-03 11:46:50|888|887.6|887.8|887.6|888|887.6|887.8|887.4|68
1638532020000|2021-12-03 11:47:00|888|887.4|888|887.8|888|887.8|888|887.4|531
1638532030000|2021-12-03 11:47:10|887.8|887.6|888|887.6|888|887.6|887.8|887.4|0
1638532040000|2021-12-03 11:47:20|887.8|887.4|887.8|887.6|888|887.6|887.8|887.4|491
1638532050000|2021-12-03 11:47:30|888|887.4|888|887.8|888|887.8|888|887.4|84
1638532060000|2021-12-03 11:47:40|888.2||888.2||888.2||888.2||0
1638532070000|2021-12-03 11:47:50||888||887.8||888||887.8|0
1638532080000|2021-12-03 11:48:00|888.4|888|888.8|888.4|888.8|888.4|888.4|888|474
1638532090000|2021-12-03 11:48:10|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1638532100000|2021-12-03 11:48:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1638532130000|2021-12-03 11:48:50||888.6||888.4||888.6||888.4|2247
1638532150000|2021-12-03 11:49:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1638532180000|2021-12-03 11:49:40||888.4||888.2||888.4||888.2|1000
1638532210000|2021-12-03 11:50:10||888.4||888.2||888.4||888.2|25
1638532230000|2021-12-03 11:50:30||888.4||888.2||888.4||888.2|729
1638532250000|2021-12-03 11:50:50|888.4|888|888.6|888.2|888.6|888.2|888.4|888|0
1638532270000|2021-12-03 11:51:10||888.4||888.2||888.4||888.2|0
1638532280000|2021-12-03 11:51:20|888.8|888.4|888.8|888.6|889|888.6|888.8|888.4|4245
1638532300000|2021-12-03 11:51:40|889|888.8|889.2|888.8|889.2|888.8|889|888.6|364
1638532310000|2021-12-03 11:51:50|889|888.6|889|888.6|889.2|888.8|889|888.6|0
1638532320000|2021-12-03 11:52:00|889.2|888.8|888.8|888.4|889.2|888.8|888.6|888.2|5032
1638532340000|2021-12-03 11:52:20|889|888.6|889|888.6|889|888.8|889|888.6|0
1638532370000|2021-12-03 11:52:50|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|231
1638532380000|2021-12-03 11:53:00|889|888.6|889|888.6|889|888.6|889|888.6|0
1638532400000|2021-12-03 11:53:20|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1638532410000|2021-12-03 11:53:30|889|888.6|889.2|888.8|889.2|888.8|889|888.6|0
1638532420000|2021-12-03 11:53:40|889|889|889.2|888.8|889.2|889|889|888.6|4250
1638532430000|2021-12-03 11:53:50|889.4|889|889.4|889.2|889.6|889.2|889.4|889|3546
1638532440000|2021-12-03 11:54:00|889.2|889|888.8|888.6|889.2|889|888.8|888.6|6517
1638532470000|2021-12-03 11:54:30|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|1246
1638532480000|2021-12-03 11:54:40|888.8|888.4|888.8|888.6|888.8|888.6|888.8|888.4|0
1638532490000|2021-12-03 11:54:50|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.2|5
1638532500000|2021-12-03 11:55:00|889|888.6|889|888.8|889.2|888.8|889|888.6|89
1638532510000|2021-12-03 11:55:10|889.2|888.6|889.2|888.8|889.2|889|889.2|888.6|236
1638532520000|2021-12-03 11:55:20|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1638532550000|2021-12-03 11:55:50|889|888.6|889|888.6|889|888.6|889|888.6|0
1638532560000|2021-12-03 11:56:00|888.8|888.4|888.8|888.4|889|888.6|888.8|888.4|1133
1638532580000|2021-12-03 11:56:20|889|888.6|889|888.6|889|888.8|889|888.6|121
1638532590000|2021-12-03 11:56:30|889.2|888.8|889.4|889|889.4|889.2|889.2|888.8|3890
1638532610000|2021-12-03 11:56:50|889.6|889.2|889.4|889|889.6|889.4|889.4|889|8644
1638532620000|2021-12-03 11:57:00|889.2||889.4||889.4||889.2||0
1638532660000|2021-12-03 11:57:40||889.2||889.2||889.2||889|2116
1638532670000|2021-12-03 11:57:50|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|2934
1638532680000|2021-12-03 11:58:00|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638532720000|2021-12-03 11:58:40|889.4|889|889.6|889.2|889.6|889.2|889.4|889|0
1638532730000|2021-12-03 11:58:50|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|1047
1638532740000|2021-12-03 11:59:00|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|602
1638532750000|2021-12-03 11:59:10|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1638532760000|2021-12-03 11:59:20|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|233
1638532770000|2021-12-03 11:59:30|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|528
1638532790000|2021-12-03 11:59:50|889.6||889.8||889.8||889.6||0
1638532800000|2021-12-03 12:00:00|889.6|889.2|890|889.6|890|889.6|889.6|889.2|2163
1638532820000|2021-12-03 12:00:20|890.2|889.8|890|889.6|890.2|890|890|889.6|4775
1638532850000|2021-12-03 12:00:50|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.4|254
1638532880000|2021-12-03 12:01:20|889.6|889.2|889.6|889.4|889.8|889.4|889.4|889.2|954
1638532890000|2021-12-03 12:01:30|889.8|889.2|889.8|889.4|889.8|889.4|889.8|889.2|0
1638532900000|2021-12-03 12:01:40|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638532910000|2021-12-03 12:01:50|889.8|889.4|890|889.6|890|889.6|889.6|889.2|16251
1638532920000|2021-12-03 12:02:00|889.8|889.4|889.8|889.6|889.8|889.6|889.6|889.4|973
1638532940000|2021-12-03 12:02:20|890|889.8|890.2|889.8|890.2|890|890|889.6|121
1638532950000|2021-12-03 12:02:30|890|889.6|890|889.6|890|889.6|889.8|889.6|0
1638532960000|2021-12-03 12:02:40|890.2|889.8|890.2|890|890.2|890|890.2|889.8|5720
1638532970000|2021-12-03 12:02:50|890.4|890.2|890.2|890|890.6|890.2|890.2|890|392
1638532980000|2021-12-03 12:03:00|890|889.8|890.4|890|890.4|890|890|889.6|207
1638532990000|2021-12-03 12:03:10|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638533010000|2021-12-03 12:03:30|890||890||890||890||0
1638533050000|2021-12-03 12:04:10|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.4|449
1638533060000|2021-12-03 12:04:20||889.4||889.4||889.4||889.4|0
1638533070000|2021-12-03 12:04:30|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|1259
1638533080000|2021-12-03 12:04:40|889.6|889.4|889.8|889.4|889.8|889.6|889.6|889.4|1449
1638533090000|2021-12-03 12:04:50|890|889.6|890|889.6|890.2|889.8|890|889.6|2202
1638533110000|2021-12-03 12:05:10|889.8|889.4|889.8|889.4|890|889.4|889.8|889.4|0
1638533120000|2021-12-03 12:05:20|890|889.6|890|889.6|890|889.6|890|889.6|1334
1638533180000|2021-12-03 12:06:20|890.2|889.8|890.2|890|890.2|890|890.2|889.8|1109
1638533200000|2021-12-03 12:06:40|890|889.8|890.2|889.8|890.2|889.8|890|889.8|1291
1638533260000|2021-12-03 12:07:40|890|890|890|889.6|890|890|890|889.6|11380
1638533270000|2021-12-03 12:07:50|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1638533280000|2021-12-03 12:08:00|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638533290000|2021-12-03 12:08:10|890|889.6|890.2|889.8|890.2|889.8|890|889.6|0
1638533300000|2021-12-03 12:08:20|890.4|890|890.4|890|890.4|890|890.4|890|1287
1638533310000|2021-12-03 12:08:30|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638533350000|2021-12-03 12:09:10|890|889.6|890|889.6|890|889.6|889.8|889.4|1790
1638533360000|2021-12-03 12:09:20|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1638533370000|2021-12-03 12:09:30||889.8||889.8||889.8||889.8|0
1638533380000|2021-12-03 12:09:40||889.6||889.6||889.8||889.6|0
1638533390000|2021-12-03 12:09:50|890.2|889.8|890.2|889.8|890.4|890|890.2|889.8|2483
1638533400000|2021-12-03 12:10:00|890||890.2||890.2||890||0
1638533410000|2021-12-03 12:10:10|890.4|890|890.4|890|890.4|890|890.4|890|0
1638533420000|2021-12-03 12:10:20|890.2||890.4||890.4||890.2||70
1638533430000|2021-12-03 12:10:30||890.2||890.2||890.2||890.2|0
1638533460000|2021-12-03 12:11:00|890.6|890|890.8|890.4|890.8|890.6|890.6|890|4611
1638533470000|2021-12-03 12:11:10|891|890.6|891|890.6|891.2|890.8|891|890.4|1681
1638533520000|2021-12-03 12:12:00|890.8||890.8||890.8||890.8||0
1638533560000|2021-12-03 12:12:40|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|1796
1638533570000|2021-12-03 12:12:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|1391
1638533610000|2021-12-03 12:13:30||890.6||890.6||890.6||890.6|1
1638533620000|2021-12-03 12:13:40|891|890.8|891|890.8|891|890.8|891|890.8|6656
1638533630000|2021-12-03 12:13:50|890.8|890.6|891|890.6|891|890.8|890.8|890.4|312
1638533650000|2021-12-03 12:14:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|252
1638533660000|2021-12-03 12:14:20|891|890.6|891|890.6|891|890.6|891|890.6|500
1638533670000|2021-12-03 12:14:30|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|150
1638533680000|2021-12-03 12:14:40|890.6|890.2|890.2|890|890.6|890.2|890.2|889.8|6086
1638533690000|2021-12-03 12:14:50|890.4|889.8|890.2|889.8|890.4|889.8|890.2|889.8|198
1638533700000|2021-12-03 12:15:00||890||889.8||890||889.8|0
1638533710000|2021-12-03 12:15:10|890.4|890|890.4|890|890.4|890|890.4|890|0
1638533740000|2021-12-03 12:15:40|890.2|889.8|890.4|890|890.4|890|890.2|889.8|344
1638533770000|2021-12-03 12:16:10|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|281
1638533790000|2021-12-03 12:16:30|890.4|890|890.4|890|890.4|890|890.4|889.8|0
1638533800000|2021-12-03 12:16:40|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638533820000|2021-12-03 12:17:00|890|889.6|889.4|889|890|889.6|889.4|889|12666
1638533840000|2021-12-03 12:17:20|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|612
1638533850000|2021-12-03 12:17:30|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1638533860000|2021-12-03 12:17:40|890|889.6|890|889.6|890|889.6|890|889.6|928
1638533870000|2021-12-03 12:17:50|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638533880000|2021-12-03 12:18:00|890|889.6|890|889.6|890|889.6|890|889.6|0
1638533890000|2021-12-03 12:18:10||889.8||889.6||889.8||889.6|0
1638533900000|2021-12-03 12:18:20|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|733
1638533910000|2021-12-03 12:18:30|890|889.6|890|889.6|890|889.8|889.8|889.6|4
1638533920000|2021-12-03 12:18:40|889.8|889.8|890|889.6|890|889.8|889.8|889.6|1091
1638533960000|2021-12-03 12:19:20|890.2|889.8|890.4|890|890.4|890|890.2|889.8|233
1638533970000|2021-12-03 12:19:30|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|234
1638533990000|2021-12-03 12:19:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638534040000|2021-12-03 12:20:40|890.6|890.2|890.6|890.2|890.8|890.4|890.4|890|4141
1638534050000|2021-12-03 12:20:50|890.4|890|890.6|890.2|890.6|890.2|890.4|890|163
1638534060000|2021-12-03 12:21:00|890.4|890|890|889.6|890.4|890|889.8|889.6|3491
1638534090000|2021-12-03 12:21:30|890.2|889.8|890.4|890|890.4|890|890.2|889.6|3980
1638534120000|2021-12-03 12:22:00|890.2|890.2|890.4|890|890.4|890.2|890|889.8|8780
1638534130000|2021-12-03 12:22:10|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|1811
1638534140000|2021-12-03 12:22:20|890.6|890.2|890.4|890|890.6|890.4|890.4|890|1145
1638534160000|2021-12-03 12:22:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1638534170000|2021-12-03 12:22:50|890.4|890|890.4|890|890.4|890.2|890.4|890|0
1638534180000|2021-12-03 12:23:00|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638534190000|2021-12-03 12:23:10|890.4|890|890.6|890.4|890.6|890.4|890.4|890|2144
1638534200000|2021-12-03 12:23:20|890.8|890.6|890.8|890.4|891|890.6|890.8|890.4|1125
1638534220000|2021-12-03 12:23:40||890.6||890.6||890.6||890.6|0
1638534230000|2021-12-03 12:23:50||890.4||890.4||890.4||890.4|0
1638534240000|2021-12-03 12:24:00|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|0
1638534250000|2021-12-03 12:24:10|890.4|890|890.4|890|890.6|890.2|890.4|890|0
1638534260000|2021-12-03 12:24:20|890.6|890.2|890.6|890.2|890.6|890.2|890|889.8|1915
1638534270000|2021-12-03 12:24:30||890.4||890.2||890.4||890.2|0
1638534280000|2021-12-03 12:24:40||890.4||890.2||890.4||890.2|0
1638534290000|2021-12-03 12:24:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638534300000|2021-12-03 12:25:00|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|0
1638534310000|2021-12-03 12:25:10|890.6|890.2|890.4|890|890.6|890.2|890.4|890|757
1638534320000|2021-12-03 12:25:20|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|252
1638534330000|2021-12-03 12:25:30|890.4|890|890.4|890|890.4|890.2|890.4|890|0
1638534340000|2021-12-03 12:25:40|890.2|889.8|889.8|889.4|890.2|889.8|889.6|889.2|3561
1638534350000|2021-12-03 12:25:50|890|889.6|890.2|889.8|890.2|889.8|890|889.6|76
1638534360000|2021-12-03 12:26:00|890|889.6|889.8|889.4|890|889.6|889.8|889.4|2044
1638534370000|2021-12-03 12:26:10|890|889.6|890|889.8|890|889.8|889.8|889.6|3933
1638534390000|2021-12-03 12:26:30|890.2|890|889.8|889.6|890.2|890|889.8|889.4|2519
1638534400000|2021-12-03 12:26:40|890|889.8|890|889.6|890|889.8|890|889.6|1167
1638534410000|2021-12-03 12:26:50||889.8||889.6||889.8||889.6|0
1638534420000|2021-12-03 12:27:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|235
1638534460000|2021-12-03 12:27:40||889.8||889.8||889.8||889.8|0
1638534470000|2021-12-03 12:27:50||889.6||889.6||889.8||889.6|0
1638534490000|2021-12-03 12:28:10|889.8||890||890||889.8||0
1638534500000|2021-12-03 12:28:20|889.8||889.8||889.8||889.8||0
1638534520000|2021-12-03 12:28:40||889.4||889.4||889.4||889.4|202
1638534530000|2021-12-03 12:28:50||889.6||889.4||889.6||889.4|0
1638534540000|2021-12-03 12:29:00|889.6||889.6||889.8||889.6||0
1638534560000|2021-12-03 12:29:20|889.8|889.2|889.8|889.4|890|889.6|889.8|889.2|9023
1638534570000|2021-12-03 12:29:30|889.6|889.2|889.6|889.2|889.8|889.2|889.6|889.2|0
1638534580000|2021-12-03 12:29:40|889.8|889.4|890.2|889.8|890.2|889.8|889.8|889.4|6197
1638534600000|2021-12-03 12:30:00||890||890||890||889.8|236
1638534610000|2021-12-03 12:30:10||889.8||889.8||889.8||889.8|0
1638534620000|2021-12-03 12:30:20|890||890.2||890.2||890||0
1638534640000|2021-12-03 12:30:40||890||889.8||890||889.8|0
1638534650000|2021-12-03 12:30:50|890||890||890||890||0
1638534690000|2021-12-03 12:31:30|890.2|890|890.4|890|890.4|890|890|889.8|2903
1638534710000|2021-12-03 12:31:50|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|3011
1638534720000|2021-12-03 12:32:00|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|343
1638534730000|2021-12-03 12:32:10|890.6||890.6||890.6||890.6||0
1638534760000|2021-12-03 12:32:40|890.8|890.6|890.8|890.4|891|890.6|890.8|890.4|443
1638534770000|2021-12-03 12:32:50|891|890.6|890.8|890.4|891|890.6|890.8|890.4|0
1638534860000|2021-12-03 12:34:20|890.6||890.6||890.6||890.6||0
1638534880000|2021-12-03 12:34:40|890.8||890.8||890.8||890.8||57
1638534890000|2021-12-03 12:34:50|890.6|890.2|890.2|889.8|890.8|890.2|890|889.8|2203
1638534900000|2021-12-03 12:35:00||890||890||890||890|0
1638534910000|2021-12-03 12:35:10|890|889.8|890.2|889.8|890.2|889.8|890|889.8|0
1638534930000|2021-12-03 12:35:30||890||889.8||890||889.8|0
1638534940000|2021-12-03 12:35:40||890||889.8||890||889.8|0
1638535010000|2021-12-03 12:36:50|890|889.6|889.8|889.4|890|889.6|889.8|889.4|9282
1638535020000|2021-12-03 12:37:00|890|889.6|890|889.6|890.2|889.8|890|889.6|0
1638535050000|2021-12-03 12:37:30|889.8|889.8|889.8|889.6|889.8|889.8|889.8|889.6|0
1638535060000|2021-12-03 12:37:40|889.6|889.4|889.4|889|889.6|889.4|889.4|889|1293
1638535070000|2021-12-03 12:37:50|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1638535100000|2021-12-03 12:38:20||889.2||889.2||889.2||889.2|0
1638535110000|2021-12-03 12:38:30|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|1170
1638535120000|2021-12-03 12:38:40|889.4||889.4||889.6||889.4||0
1638535140000|2021-12-03 12:39:00||889||889.2||889.2||889|0
1638535150000|2021-12-03 12:39:10|889.2|889|889.2|889|889.4|889|889.2|889|1328
1638535170000|2021-12-03 12:39:30|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|1218
1638535180000|2021-12-03 12:39:40||889||889.2||889.2||889|1003
1638535190000|2021-12-03 12:39:50||889||889.2||889.2||889|0
1638535200000|2021-12-03 12:40:00|889.6|889.4|889.6|889.2|889.8|889.6|889.6|889.2|7322
1638535260000|2021-12-03 12:41:00|||||||||200
1638535280000|2021-12-03 12:41:20|889.4|889|889.4|889|889.4|889|889.4|889|0
1638535290000|2021-12-03 12:41:30||889.2||889||889.2||889|0
1638535330000|2021-12-03 12:42:10|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889.2|7164
1638535340000|2021-12-03 12:42:20|889.4||889.6||889.6||889.4||16
1638535430000|2021-12-03 12:43:50||889.4||889.4||889.4||889.2|255
1638535480000|2021-12-03 12:44:40|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|617
1638535500000|2021-12-03 12:45:00|889.4||889.4||889.6||889.4||0
1638535510000|2021-12-03 12:45:10|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|3669
1638535530000|2021-12-03 12:45:30||889.4||889.2||889.4||889.2|961
1638535540000|2021-12-03 12:45:40||889.4||889.2||889.4||889.2|0
1638535560000|2021-12-03 12:46:00|889.8|889.4|889.8|889.6|889.8|889.6|889.8|889.2|1001
1638535580000|2021-12-03 12:46:20|890|889.8|890|889.6|890|889.8|889.8|889.6|7809
1638535600000|2021-12-03 12:46:40|889.8|889.4|889.6|889.4|889.8|889.4|889.6|889.2|1650
1638535620000|2021-12-03 12:47:00|889.8||889.6||889.8||889.6||0
1638535640000|2021-12-03 12:47:20|||||||||161
1638535660000|2021-12-03 12:47:40|889.8|889.2|889.8|889.4|889.8|889.6|889.8|889.2|2215
1638535680000|2021-12-03 12:48:00|889.6||889.6||889.6||889.6||0
1638535710000|2021-12-03 12:48:30|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.6|1143
1638535720000|2021-12-03 12:48:40|890|889.8|890|889.8|890|889.8|890|889.8|3299
1638535740000|2021-12-03 12:49:00|890.2|890|890.2|889.8|890.2|890|890|889.8|2668
1638535750000|2021-12-03 12:49:10||890||890||890||890|669
1638535760000|2021-12-03 12:49:20|890|889.8|890.2|889.8|890.2|889.8|890|889.8|97
1638535770000|2021-12-03 12:49:30|890||890||890||890||0
1638535780000|2021-12-03 12:49:40|||||||||5000
1638535790000|2021-12-03 12:49:50|890.2|890|890.2|890|890.2|890|890.2|890|1066
1638535800000|2021-12-03 12:50:00||889.8||889.8||889.8||889.8|0
1638535820000|2021-12-03 12:50:20|890|889.6|890|889.6|890|889.8|889.8|889.4|13154
1638535830000|2021-12-03 12:50:30|889.8||890||890||889.8||0
1638535840000|2021-12-03 12:50:40|890.2|889.8|890|889.6|890.2|889.8|890|889.6|2920
1638535860000|2021-12-03 12:51:00|889.8|889.4|889.8|889.4|890|889.4|889.8|889.4|568
1638535870000|2021-12-03 12:51:10|889.6|889.2|889.6|889.2|889.6|889.4|889.4|889.2|1340
1638535890000|2021-12-03 12:51:30|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1638535910000|2021-12-03 12:51:50|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638535980000|2021-12-03 12:53:00|889.4|889|889.4|889|889.6|889|889.2|889|414
1638536000000|2021-12-03 12:53:20|889.2||889.4||889.4||889.2||0
1638536010000|2021-12-03 12:53:30|889.2||889.4||889.4||889.2||0
1638536040000|2021-12-03 12:54:00||889.2||889||889.2||889|31
1638536060000|2021-12-03 12:54:20|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|514
1638536070000|2021-12-03 12:54:30|889.4|889|889.4|889|889.4|889|889.4|889|0
1638536100000|2021-12-03 12:55:00|889.2||889.4||889.4||889.2||0
1638536120000|2021-12-03 12:55:20|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|2834
1638536150000|2021-12-03 12:55:50|889|888.6|888.8|888.4|889.2|888.6|888.6|888.4|18583
1638536160000|2021-12-03 12:56:00|888.6|888.6|888.6|888.4|888.6|888.6|888.6|888.4|1062
1638536170000|2021-12-03 12:56:10|888.4|888.2|888.4|888.2|888.4|888.2|888.4|888.2|1500
1638536220000|2021-12-03 12:57:00|888.2|888|888.2|888|888.2|888|888.2|887.8|240
1638536240000|2021-12-03 12:57:20|888|887.8|888|887.8|888|887.8|888|887.6|526
1638536250000|2021-12-03 12:57:30|888.2||888.2||888.2||888.2||1364
1638536260000|2021-12-03 12:57:40|888.4|888|888.4|888|888.4|888.2|888.4|887.8|9075
1638536270000|2021-12-03 12:57:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1638536330000|2021-12-03 12:58:50|888.4|888|888.2|887.8|888.4|888|888.2|887.8|875
1638536370000|2021-12-03 12:59:30|888|887.6|887.8|887.4|888|887.6|887.8|887.4|1763
1638536380000|2021-12-03 12:59:40|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|3281
1638536400000|2021-12-03 13:00:00|887.6|887.6|887.8|887.4|887.8|887.6|887.6|887.4|653
1638536420000|2021-12-03 13:00:20|888|887.6|888.6|888.2|888.6|888.2|888|887.4|4494
1638536430000|2021-12-03 13:00:30|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1638536450000|2021-12-03 13:00:50|889|888.6|889|888.6|889|888.6|889|888.6|471
1638536460000|2021-12-03 13:01:00|888.8|888.8|889|888.6|889.2|888.8|888.8|888.6|1151
1638536470000|2021-12-03 13:01:10|888.8||889||889||888.8||0
1638536500000|2021-12-03 13:01:40|889.2|888.8|889|888.8|889.2|889|889|888.6|135
1638536520000|2021-12-03 13:02:00|889.2|889|889.2|888.8|889.2|889|889.2|888.8|142
1638536540000|2021-12-03 13:02:20|889.4|889|889.4|889|889.4|889.2|889.4|888.8|1078
1638536550000|2021-12-03 13:02:30|889.6|889.2|889.4|889.2|889.6|889.4|889.4|889.2|246
1638536560000|2021-12-03 13:02:40|889.2|889|889.4|889|889.4|889|889.2|889|3121
1638536580000|2021-12-03 13:03:00|889.2||889.2||889.4||889.2||423
1638536590000|2021-12-03 13:03:10|889.4||889.2||889.4||889.2||0
1638536600000|2021-12-03 13:03:20|889.4||889.4||889.4||889.2||0
1638536630000|2021-12-03 13:03:50|889.2|888.8|889|888.6|889.2|888.8|889|888.6|2893
1638536650000|2021-12-03 13:04:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1638536670000|2021-12-03 13:04:30|889.4|889|889.4|889|889.4|889.2|889.4|889|3265
1638536690000|2021-12-03 13:04:50|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|675
1638536700000|2021-12-03 13:05:00||889||889||889||889|670
1638536710000|2021-12-03 13:05:10|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|337
1638536730000|2021-12-03 13:05:30|889.2|889|889.4|889|889.4|889|889.2|888.8|1091
1638536770000|2021-12-03 13:06:10|889.2||889.4||889.4||889.2||355
1638536780000|2021-12-03 13:06:20|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|4928
1638536790000|2021-12-03 13:06:30|889.6|889.2|889.6|889.2|889.8|889.2|889.6|889.2|299
1638536800000|2021-12-03 13:06:40|889.4|889|889.4|889.2|889.4|889.2|889.4|889|0
1638536810000|2021-12-03 13:06:50|889.6||889.6||889.6||889.4||1244
1638536820000|2021-12-03 13:07:00||889.4||889.4||889.4||889.4|1195
1638536830000|2021-12-03 13:07:10||889.2||889.2||889.2||889.2|0
1638536840000|2021-12-03 13:07:20|889.8|889.4|890|889.6|890|889.8|889.8|889.4|2608
1638536850000|2021-12-03 13:07:30|889.8|889.4|889.6|889.2|890|889.4|889.6|889.2|3511
1638536860000|2021-12-03 13:07:40|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.4|282
1638536870000|2021-12-03 13:07:50|889.6|889.2|889.8|889.4|890|889.6|889.6|889.2|0
1638536880000|2021-12-03 13:08:00|890|889.6|890.4|890|890.4|890|890|889.6|717
1638536890000|2021-12-03 13:08:10|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1638536900000|2021-12-03 13:08:20|890.2|889.8|890|889.8|890.2|889.8|890|889.8|0
1638536920000|2021-12-03 13:08:40|889.8|889.6|890|889.6|890|889.6|889.8|889.6|29
1638536930000|2021-12-03 13:08:50|890.2|889.8|890.2|889.8|890.4|890|890.2|889.6|1025
1638536940000|2021-12-03 13:09:00|890|890|890|889.6|890|890|890|889.6|0
1638536960000|2021-12-03 13:09:20|889.8|889.4|889.8|889.6|889.8|889.6|889.8|889.4|856
1638536970000|2021-12-03 13:09:30||889.4||889.6||889.6||889.4|0
1638536990000|2021-12-03 13:09:50|890|889.8|890.2|889.8|890.2|889.8|890|889.8|397
1638537000000|2021-12-03 13:10:00|890.4|890|890.6|890.2|890.6|890.2|890.4|889.8|1435
1638537020000|2021-12-03 13:10:20|890.4||890.4||890.6||890.4||0
1638537030000|2021-12-03 13:10:30|890.2|890|890.4|890.2|890.4|890.2|890.2|889.8|2851
1638537040000|2021-12-03 13:10:40|890.2|890|890.2|889.8|890.2|890|890|889.8|1157
1638537050000|2021-12-03 13:10:50|890||890||890||890||0
1638537060000|2021-12-03 13:11:00|889.8|889.6|890|889.6|890|889.6|889.8|889.6|1080
1638537070000|2021-12-03 13:11:10|889.8||889.8||889.8||889.8||0
1638537080000|2021-12-03 13:11:20|890|889.8|890.4|890|890.4|890|890|889.6|1213
1638537090000|2021-12-03 13:11:30|890.2||890.4||890.4||890.2||0
1638537100000|2021-12-03 13:11:40|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638537110000|2021-12-03 13:11:50|890|889.6|890|889.6|890|889.6|889.8|889.6|1315
1638537120000|2021-12-03 13:12:00|890.2|889.8|890.2|889.8|890.2|889.8|890|889.6|0
1638537130000|2021-12-03 13:12:10|890|889.6|890|889.6|890|889.6|890|889.6|0
1638537150000|2021-12-03 13:12:30|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1638537160000|2021-12-03 13:12:40|890|889.6|890|889.6|890|889.6|890|889.6|0
1638537180000|2021-12-03 13:13:00|889.8||890||890||889.8||1144
1638537190000|2021-12-03 13:13:10|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|635
1638537200000|2021-12-03 13:13:20|889.4||889.4||889.4||889.4||0
1638537210000|2021-12-03 13:13:30|889.6||889.6||889.6||889.4||0
1638537220000|2021-12-03 13:13:40|889.4|889|889.4|889|889.4|889|889.2|889|2652
1638537230000|2021-12-03 13:13:50|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|1689
1638537240000|2021-12-03 13:14:00||889.4||889.4||889.4||889.2|4693
1638537250000|2021-12-03 13:14:10|889.8|889.2|889.6|889.2|889.8|889.2|889.4|889.2|67
1638537260000|2021-12-03 13:14:20|889.4||889.6||889.6||889.4||0
1638537270000|2021-12-03 13:14:30|889.4|889|889.4|889|889.4|889|889.2|889|1180
1638537290000|2021-12-03 13:14:50|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|3900
1638537300000|2021-12-03 13:15:00|889.6|889.2|889.6|889.2|889.8|889.2|889.4|889.2|570
1638537330000|2021-12-03 13:15:30|889.8|889.4|890|889.6|890|889.6|889.8|889.2|2363
1638537350000|2021-12-03 13:15:50|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889.2|7738
1638537360000|2021-12-03 13:16:00|889.4|889|889.2|889|889.4|889|889.2|889|4846
1638537370000|2021-12-03 13:16:10|889.4|889.2|889.8|889.4|889.8|889.4|889.4|889.2|2264
1638537390000|2021-12-03 13:16:30|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|0
1638537400000|2021-12-03 13:16:40|890|889.6|890|889.6|890|889.8|890|889.6|233
1638537430000|2021-12-03 13:17:10||889.8||889.8||889.8||889.8|0
1638537440000|2021-12-03 13:17:20|890.2|890|890|889.8|890.2|890|890|889.6|1212
1638537450000|2021-12-03 13:17:30||889.6||889.6||889.8||889.6|0
1638537460000|2021-12-03 13:17:40||889.8||889.6||889.8||889.6|0
1638537480000|2021-12-03 13:18:00|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|334
1638537500000|2021-12-03 13:18:20|||||||||386
1638537510000|2021-12-03 13:18:30|||||||||226
1638537520000|2021-12-03 13:18:40|890|889.6|890|889.6|890|889.6|889.8|889.6|58
1638537540000|2021-12-03 13:19:00|889.8|889.4|889.6|889.2|890|889.4|889.4|889.2|5598
1638537550000|2021-12-03 13:19:10|889.8|889.4|890|889.6|890|889.6|889.8|889.4|1280
1638537570000|2021-12-03 13:19:30|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|5000
1638537580000|2021-12-03 13:19:40|890|889.6|890|889.6|890|889.6|890|889.6|0
1638537590000|2021-12-03 13:19:50|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1638537610000|2021-12-03 13:20:10|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|4234
1638537630000|2021-12-03 13:20:30|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|826
1638537640000|2021-12-03 13:20:40|889.4||889.6||889.6||889.4||0
1638537650000|2021-12-03 13:20:50|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1638537660000|2021-12-03 13:21:00||889.6||889.6||889.6||889.6|0
1638537670000|2021-12-03 13:21:10||889.4||889.4||889.6||889.4|0
1638537690000|2021-12-03 13:21:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638537700000|2021-12-03 13:21:40|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.4|2614
1638537720000|2021-12-03 13:22:00|889.6||889.6||889.6||889.6||0
1638537730000|2021-12-03 13:22:10|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|390
1638537740000|2021-12-03 13:22:20|889.6|889.6|889.6|889.4|889.8|889.6|889.6|889.4|1168
1638537750000|2021-12-03 13:22:30|889.8||889.8||889.8||889.8||269
1638537770000|2021-12-03 13:22:50|889.6|889.2|889.6|889.2|889.8|889.2|889.6|889.2|1537
1638537780000|2021-12-03 13:23:00||889.4||889.4||889.4||889.4|0
1638537790000|2021-12-03 13:23:10|||||||||4
1638537800000|2021-12-03 13:23:20|889.8|889.6|890|889.6|890|889.8|889.8|889.4|5341
1638537810000|2021-12-03 13:23:30|890.2|889.8|890.2|889.8|890.2|890|890|889.6|13582
1638537820000|2021-12-03 13:23:40|890|889.6|890|889.6|890|889.6|890|889.6|233
1638537850000|2021-12-03 13:24:10|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.4|84
1638537860000|2021-12-03 13:24:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638537870000|2021-12-03 13:24:30||889.4||889.2||889.4||889.2|2426
1638537880000|2021-12-03 13:24:40|889.4|889.4|889.4|889|889.4|889.4|889.2|889|1152
1638537890000|2021-12-03 13:24:50||889.2||889.2||889.2||889.2|554
1638537900000|2021-12-03 13:25:00|889.2|889|889.2|889|889.4|889|889.2|889|1106
1638537910000|2021-12-03 13:25:10|889.4||889.4||889.4||889.4||242
1638537920000|2021-12-03 13:25:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1638537930000|2021-12-03 13:25:30|889.4|889|889.6|889.2|889.6|889.2|889.4|889|12
1638537940000|2021-12-03 13:25:40||889.4||889.4||889.4||889.4|0
1638537950000|2021-12-03 13:25:50|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|431
1638538020000|2021-12-03 13:27:00|889.6|889.2|889.4|889|889.6|889.2|889.4|889|53
1638538030000|2021-12-03 13:27:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|1372
1638538050000|2021-12-03 13:27:30|889.4|889|889.4|889|889.4|889.2|889.2|889|2856
1638538070000|2021-12-03 13:27:50|889.6|889.2|889.4|889|889.6|889.2|889.4|889|14344
1638538080000|2021-12-03 13:28:00|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|800
1638538090000|2021-12-03 13:28:10|889.4|889|889.4|889|889.4|889|889.4|889|0
1638538110000|2021-12-03 13:28:30|889.2|888.8|889.4|889|889.4|889|889.2|888.8|879
1638538140000|2021-12-03 13:29:00||889.2||889.2||889.2||889|282
1638538150000|2021-12-03 13:29:10||889||889||889||889|0
1638538180000|2021-12-03 13:29:40|889.2|888.8|889.2|888.8|889.2|888.8|889|888.6|2144
1638538190000|2021-12-03 13:29:50|889.4|888.6|889.4|888.8|889.4|888.8|889.2|888.6|492
1638538200000|2021-12-03 13:30:00|889.6|888.6|888.4|887.4|889.8|888.6|888.4|887.2|19548
1638538210000|2021-12-03 13:30:10|888.2|887.2|886.8|886|888.2|887.2|886.8|886|11167
1638538220000|2021-12-03 13:30:20|887|886.2|887.4|886.6|887.4|886.6|887|886.2|2865
1638538240000|2021-12-03 13:30:40|887.2|886.8|886.2|886|887.4|886.8|886.2|885.8|16392
1638538250000|2021-12-03 13:30:50|886.4|886.2|886.8|886.4|886.8|886.6|886.4|886.2|2608
1638538260000|2021-12-03 13:31:00|887|886.6|887.6|887|887.6|887|887|886.6|1271
1638538270000|2021-12-03 13:31:10|887.4|886.8|888|887.6|888|887.6|887.2|886.8|3155
1638538280000|2021-12-03 13:31:20|888.2|887.8|888.6|888.2|889|888.4|888|887.6|1146
1638538290000|2021-12-03 13:31:30|888.4|888|888.6|888.2|888.6|888.2|888.2|888|1721
1638538300000|2021-12-03 13:31:40|888.4||888.6||888.6||888.4||559
1638538310000|2021-12-03 13:31:50|888.8|888.4|888.8|888.4|889|888.6|888.8|888.4|1110
1638538320000|2021-12-03 13:32:00|889|888.6|889.6|889.2|889.6|889.2|888.8|888.4|3224
1638538330000|2021-12-03 13:32:10|889.8|889.4|889.6|889.2|890|889.4|889.6|889|1157
1638538340000|2021-12-03 13:32:20|889.4|889|889.4|889|889.6|889.4|889.4|888.8|901
1638538350000|2021-12-03 13:32:30|889.2|888.8|889.6|889|889.8|889.4|889|888.6|1436
1638538360000|2021-12-03 13:32:40|889.4|889.2|889.2|888.8|889.4|889.2|889|888.6|1180
1638538370000|2021-12-03 13:32:50|889|888.6|889.2|888.8|889.2|889|889|888.6|1350
1638538380000|2021-12-03 13:33:00|889|888.6|888.8|888.4|889.2|888.8|888.8|888.4|0
1638538390000|2021-12-03 13:33:10|889|888.6|888.8|888.4|889|888.6|888.6|888.4|1704
1638538400000|2021-12-03 13:33:20|888.6||888.8||888.8||888.6||0
1638538420000|2021-12-03 13:33:40|888.6|888.6|888.6|888.4|888.6|888.6|888.6|888.4|323
1638538430000|2021-12-03 13:33:50|888.8|888.2|888.6|888.2|888.8|888.4|888.4|888|1349
1638538440000|2021-12-03 13:34:00|888.8|888.4|889|888.6|889|888.6|888.8|888.4|1986
1638538450000|2021-12-03 13:34:10|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|0
1638538460000|2021-12-03 13:34:20|888.4|888|888|887.6|888.4|888|887.8|887.6|1153
1638538470000|2021-12-03 13:34:30|888.2|887.8|888.2|887.6|888.2|888|888.2|887.6|1572
1638538480000|2021-12-03 13:34:40|888|887.8|888.6|888.2|888.6|888.2|888|887.6|8251
1638538490000|2021-12-03 13:34:50|888.8|888.4|888.4|888|889|888.6|888.4|888|3806
1638538500000|2021-12-03 13:35:00|888.6|888.2|889.2|888.8|889.2|889|888.6|888.2|11109
1638538510000|2021-12-03 13:35:10|889|888.6|889|888.6|889.2|888.6|888.8|888.4|0
1638538520000|2021-12-03 13:35:20||888.8||888.6||888.8||888.6|0
1638538530000|2021-12-03 13:35:30|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|2260
1638538540000|2021-12-03 13:35:40|889.4|889|889.2|888.8|889.4|889|889.2|888.8|0
1638538550000|2021-12-03 13:35:50|889.4|888.6|889.2|888.8|889.4|888.8|889|888.6|0
1638538560000|2021-12-03 13:36:00|889|888.6|889|888.6|889.2|888.8|889|888.6|6242
1638538570000|2021-12-03 13:36:10|889.2|888.8|889.2|888.8|889.2|888.8|888.8|888.6|0
1638538580000|2021-12-03 13:36:20|889|888.6|889|888.8|889|888.8|889|888.6|123
1638538590000|2021-12-03 13:36:30|888.8|888.6|888.8|888.4|888.8|888.6|888.6|888.4|55
1638538600000|2021-12-03 13:36:40|889|888.6|889.4|889|889.4|889.2|889|888.4|9940
1638538610000|2021-12-03 13:36:50|889.2|888.8|889|888.8|889.4|888.8|889|888.8|823
1638538620000|2021-12-03 13:37:00|888.8|888.6|888.4|888|889|888.6|888.4|888|1596
1638538630000|2021-12-03 13:37:10|888.2|887.8|888.6|888.2|888.6|888.4|888|887.8|1068
1638538640000|2021-12-03 13:37:20||888.4||888.4||888.4||888.2|78
1638538650000|2021-12-03 13:37:30|888.4|888.2|888.2|887.8|888.4|888.2|888.2|887.8|123
1638538660000|2021-12-03 13:37:40|888|887.6|888.2|887.8|888.2|887.8|887.8|887.4|1853
1638538670000|2021-12-03 13:37:50|888|888|888.2|887.8|888.2|888|888|887.6|1461
1638538680000|2021-12-03 13:38:00|888|887.6|888|887.6|888|887.6|888|887.6|0
1638538690000|2021-12-03 13:38:10|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|0
1638538700000|2021-12-03 13:38:20|888.4|888|888.4|888|888.4|888.2|888.4|888|824
1638538710000|2021-12-03 13:38:30|888.6|888.2|888.8|888.4|889|888.6|888.6|888.2|0
1638538720000|2021-12-03 13:38:40|888.6|888.2|888.8|888.4|888.8|888.4|888.4|888|216
1638538730000|2021-12-03 13:38:50|888.6|888.2|888.2|887.8|888.6|888.2|888.2|887.8|2281
1638538740000|2021-12-03 13:39:00|888.4|888|888.2|887.8|888.4|888|888.2|887.8|0
1638538750000|2021-12-03 13:39:10|888.4|888|888.4|888|888.6|888.2|888.4|888|1171
1638538760000|2021-12-03 13:39:20|888.6|888.2|888.4|888|888.6|888.2|888.2|887.8|0
1638538770000|2021-12-03 13:39:30||888.2||888.2||888.2||888.2|0
1638538780000|2021-12-03 13:39:40|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.2|374
1638538790000|2021-12-03 13:39:50|889|888.6|889.2|889|889.2|889|889|888.4|837
1638538800000|2021-12-03 13:40:00|889.4|888.8|889.4|889|889.6|889.2|889.4|888.8|210
1638538810000|2021-12-03 13:40:10|889.6|889.2|889.8|889.4|889.8|889.6|889.6|889.2|1095
1638538860000|2021-12-03 13:41:00|889.6|889.2|889.8|889.4|889.8|889.4|889.2|889|19328
1638538880000|2021-12-03 13:41:20|889.6||889.6||889.6||889.6||0
1638538890000|2021-12-03 13:41:30|889.4|889.2|889.4|889.2|889.6|889.4|889.4|889|13345
1638538900000|2021-12-03 13:41:40|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.2|0
1638538910000|2021-12-03 13:41:50|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889.2|0
1638538920000|2021-12-03 13:42:00|889.8|889.4|889.6|889.2|889.8|889.6|889.6|889.2|849
1638538930000|2021-12-03 13:42:10|889.4|889|889.6|889.2|889.6|889.2|889.4|889|518
1638538940000|2021-12-03 13:42:20|889.4|889|889.6|889.2|889.6|889.2|889.4|889|0
1638538950000|2021-12-03 13:42:30|889.4|889|889.4|889|889.4|889|889.4|889|0
1638538960000|2021-12-03 13:42:40||889.2||889.2||889.2||889.2|0
1638538970000|2021-12-03 13:42:50|889.2|889|889.4|889|889.4|889|889.2|888.8|0
1638538980000|2021-12-03 13:43:00|889.2|888.8|889.4|889.2|889.4|889.2|889.2|888.8|531
1638538990000|2021-12-03 13:43:10|889.6|889|889.6|889.4|889.6|889.4|889.6|889|12725
1638539000000|2021-12-03 13:43:20|||||||||8728
1638539010000|2021-12-03 13:43:30|889.8|889.2|889.8|889.6|889.8|889.6|889.8|889.2|4903
1638539020000|2021-12-03 13:43:40|||||||||2947
1638539030000|2021-12-03 13:43:50|||||||||1100
1638539040000|2021-12-03 13:44:00|889.6|889.4|889.4|889|889.6|889.4|889.4|889|47609
1638539050000|2021-12-03 13:44:10|889.2|889.2|889.6|889.4|889.6|889.4|889.2|889|2606
1638539060000|2021-12-03 13:44:20|889.8|889.2|889.4|889|889.8|889.2|889.4|889|500
1638539070000|2021-12-03 13:44:30|889.2|889.2|889.6|889.2|889.6|889.2|889.2|889|2985
1638539080000|2021-12-03 13:44:40|889.4|889|889|888.6|889.4|889|888.8|888.6|2346
1638539090000|2021-12-03 13:44:50|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1638539100000|2021-12-03 13:45:00|889.4|889|889.4|889.2|889.6|889.2|889.2|888.8|2817
1638539110000|2021-12-03 13:45:10|889.6|889.4|889|888.8|889.6|889.4|889|888.8|30346
1638539120000|2021-12-03 13:45:20|889.2|889|889.4|889|889.4|889.2|889.2|888.8|7772
1638539130000|2021-12-03 13:45:30|889.6|889.2|889.4|889|889.6|889.4|889.4|889|4057
1638539140000|2021-12-03 13:45:40|889.6|889.2|889.6|889.2|889.6|889.4|889.4|889.2|1152
1638539150000|2021-12-03 13:45:50|889.4|889|889.4|889.2|889.6|889.2|889.2|888.8|427
1638539160000|2021-12-03 13:46:00|889.2|889|888.8|888.4|889.2|889|888.6|888.2|3846
1638539180000|2021-12-03 13:46:20|889|888.6|891|890.4|891|890.4|889|888.6|60331
1638539190000|2021-12-03 13:46:30|890.8|890.6|890.8|890.4|890.8|890.8|890.6|890.2|1114
1638539200000|2021-12-03 13:46:40|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|0
1638539210000|2021-12-03 13:46:50|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|0
1638539220000|2021-12-03 13:47:00|890.6|890.2|890.8|890.4|890.8|890.4|890.4|890.2|592
1638539230000|2021-12-03 13:47:10|890.6|890.2|890.8|890.4|890.8|890.4|890.4|890.2|8732
1638539240000|2021-12-03 13:47:20||890.2||890.4||890.4||890.2|0
1638539250000|2021-12-03 13:47:30|891|890.6|891|890.6|891|890.8|891|890.4|3230
1638539260000|2021-12-03 13:47:40|890.8|890.4|890.8|890.4|891|890.6|890.8|890.4|495
1638539270000|2021-12-03 13:47:50|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|0
1638539280000|2021-12-03 13:48:00|890.2|890|891.4|891|891.6|891.4|890.2|889.8|58734
1638539320000|2021-12-03 13:48:40|891.2|890.8|890.8|890.4|891.2|890.8|890.8|890.4|652
1638539330000|2021-12-03 13:48:50|890.6|890.2|890.4|890|890.6|890.2|890.4|890|0
1638539340000|2021-12-03 13:49:00|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|0
1638539350000|2021-12-03 13:49:10|890.4|890|890.4|890|890.4|890.2|890.4|890|0
1638539360000|2021-12-03 13:49:20|890.6|890.2|890.2|889.8|890.6|890.2|890.2|889.8|1053
1638539370000|2021-12-03 13:49:30|890.4|890|890.4|890|890.4|890|890.4|890|1600
1638539380000|2021-12-03 13:49:40|890.6|890.2|890.6|890.4|890.6|890.4|890.6|890.2|738
1638539390000|2021-12-03 13:49:50|890.8|890.6|890.8|890.6|890.8|890.6|890.8|890.6|2023
1638539400000|2021-12-03 13:50:00|890.6|890.4|890.8|890.4|890.8|890.4|890.4|890.2|1571
1638539420000|2021-12-03 13:50:20|890.6|890.2|890.6|890.2|890.8|890.4|890.4|890.2|1127
1638539440000|2021-12-03 13:50:40|890.8|890.4|890.8|890.6|890.8|890.6|890.8|890.4|0
1638539450000|2021-12-03 13:50:50|891|890.8|891|890.6|891|890.8|890.8|890.4|111
1638539460000|2021-12-03 13:51:00||890.8||890.6||890.8||890.6|2273
1638539470000|2021-12-03 13:51:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|51
1638539480000|2021-12-03 13:51:20|890.6|890.2|891|890.6|891|890.6|890.4|890.2|2434
1638539490000|2021-12-03 13:51:30|890.8|890.4|891|890.6|891|890.6|890.8|890.4|0
1638539500000|2021-12-03 13:51:40|891.2|890.8|891.2|890.8|891.2|891|891.2|890.8|4547
1638539520000|2021-12-03 13:52:00|891.4|891|891.6|891|891.6|891.4|891.4|891|3014
1638539530000|2021-12-03 13:52:10|891.4|890.8|891.2|890.8|891.6|890.8|891.2|890.6|0
1638539540000|2021-12-03 13:52:20|891.4|891|891.4|890.8|891.4|891|891.2|890.8|0
1638539550000|2021-12-03 13:52:30|891.2|890.6|891.2|890.8|891.4|890.8|891.2|890.6|0
1638539560000|2021-12-03 13:52:40|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1638539570000|2021-12-03 13:52:50|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1638539580000|2021-12-03 13:53:00|891.4|891|891.4|891|891.4|891|891.4|891|3073
1638539590000|2021-12-03 13:53:10|891.6|891.2|891.4|891.2|891.6|891.2|891.4|891|3676
1638539600000|2021-12-03 13:53:20|891.6|891|891.2|890.8|891.6|891|891.2|890.8|10
1638539610000|2021-12-03 13:53:30||891||891||891||891|800
1638539620000|2021-12-03 13:53:40|891|890.8|890.8|890.4|891|890.8|890.6|890.2|7087
1638539630000|2021-12-03 13:53:50|891|890.6|890.8|890.4|891|890.8|890.8|890.4|7583
1638539640000|2021-12-03 13:54:00|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1638539650000|2021-12-03 13:54:10|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|2412
1638539670000|2021-12-03 13:54:30|890.8|890.4|890.8|890.4|890.8|890.6|890.6|890.4|1137
1638539680000|2021-12-03 13:54:40|891|890.6|891.2|890.8|891.2|890.8|891|890.4|4724
1638539720000|2021-12-03 13:55:20|891.4|891|891.4|891|891.4|891.2|891.4|890.8|235
1638539730000|2021-12-03 13:55:30|891.2|890.8|891|890.6|891.4|891|890.8|890.4|14094
1638539740000|2021-12-03 13:55:40|891.2|890.8|891.2|891|891.2|891|891.2|890.8|1099
1638539750000|2021-12-03 13:55:50|891.4|891.2|891.4|891|891.4|891.2|891.4|891|1634
1638539760000|2021-12-03 13:56:00|891.2|891.2|891.4|891|891.4|891.2|891.2|890.8|1122
1638539770000|2021-12-03 13:56:10||891.2||891||891.2||891|1000
1638539780000|2021-12-03 13:56:20|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|893
1638539790000|2021-12-03 13:56:30|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|1163
1638539820000|2021-12-03 13:57:00|891.4|891|891.6|891.2|891.6|891.2|891.4|891|0
1638539830000|2021-12-03 13:57:10|891.8|891.4|892|891.6|892|891.8|891.8|891.4|992
1638539840000|2021-12-03 13:57:20|891.8|891.4|891.8|891.4|892|891.6|891.8|891.4|0
1638539850000|2021-12-03 13:57:30|892|891.6|892|891.6|892|891.8|892|891.6|234
1638539860000|2021-12-03 13:57:40|891.8|891.4|892|891.6|892|891.6|891.8|891.4|0
1638539870000|2021-12-03 13:57:50|892.2|891.8|892.2|891.8|892.4|892|892.2|891.8|804
1638539880000|2021-12-03 13:58:00|892|891.6|891.8|891.4|892.2|891.6|891.6|891.4|365
1638539890000|2021-12-03 13:58:10|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|0
1638539900000|2021-12-03 13:58:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1638539910000|2021-12-03 13:58:30|891.8|891.4|891.4|891|891.8|891.4|891.4|891|666
1638539920000|2021-12-03 13:58:40|||||||||500
1638539940000|2021-12-03 13:59:00|891.6|891.2|891.6|891.2|891.8|891.4|891.6|891.2|871
1638539950000|2021-12-03 13:59:10|891.8|891.4|891.6|891.4|891.8|891.4|891.4|891.2|285
1638539960000|2021-12-03 13:59:20|891.8|891.6|891.8|891.4|891.8|891.6|891.6|891.2|1434
1638539970000|2021-12-03 13:59:30|891.6|891.2|891.4|891|891.6|891.2|891.4|891|625
1638539980000|2021-12-03 13:59:40|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1638540000000|2021-12-03 14:00:00|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891|1572
1638540010000|2021-12-03 14:00:10|891.4|891|891.6|891.2|891.6|891.4|891.4|891|0
1638540030000|2021-12-03 14:00:30|891.8|891.4|891.8|891.6|891.8|891.6|891.8|891.2|1233
1638540040000|2021-12-03 14:00:40|892|891.8|892|891.6|892|891.8|892|891.6|72
1638540050000|2021-12-03 14:00:50|891.8||892||892||891.8||1037
1638540060000|2021-12-03 14:01:00|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|1832
1638540070000|2021-12-03 14:01:10|892|891.6|892.2|891.8|892.2|891.8|891.8|891.6|586
1638540080000|2021-12-03 14:01:20|892.4|892|892.4|892|892.4|892.2|892.4|892|465
1638540090000|2021-12-03 14:01:30|||||||||3000
1638540100000|2021-12-03 14:01:40|||||||||1000
1638540110000|2021-12-03 14:01:50|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892|7319
1638540120000|2021-12-03 14:02:00|892.4|892|892.6|892.2|892.6|892.4|892.4|892|5472
1638540130000|2021-12-03 14:02:10|892.4|892|892.6|892.2|892.6|892.2|892.4|892|5580
1638540140000|2021-12-03 14:02:20|892.4|892|892|891.6|892.6|892.2|892|891.6|3893
1638540150000|2021-12-03 14:02:30|891.8|891.4|892.2|891.8|892.2|891.8|891.6|891.2|34644
1638540160000|2021-12-03 14:02:40|892.4|892|892.4|892|892.4|892|892.4|892|91
1638540170000|2021-12-03 14:02:50|892.6|892.2|892.8|892.4|892.8|892.4|892.4|892|6070
1638540180000|2021-12-03 14:03:00|892.6|892.6|892.6|892.2|892.6|892.6|892.6|892.2|3649
1638540190000|2021-12-03 14:03:10|892.8|892.4|893|892.6|893|892.8|892.8|892.4|3328
1638540210000|2021-12-03 14:03:30|892.8|892.8|893|892.6|893|892.8|892.8|892.4|6238
1638540220000|2021-12-03 14:03:40|892.8|892.8|892.6|892.2|892.8|892.8|892.6|892.2|7986
1638540230000|2021-12-03 14:03:50|892.8|892.4|893|892.6|893|892.6|892.6|892.2|0
1638540240000|2021-12-03 14:04:00|892.8|892.4|892.8|892.4|893|892.4|892.8|892.4|4000
1638540250000|2021-12-03 14:04:10|893|892.6|893|892.6|893|892.8|892.4|892.2|36923
1638540260000|2021-12-03 14:04:20|893.2|892.8|892.8|892.6|893.2|892.8|892.8|892.6|8139
1638540270000|2021-12-03 14:04:30|893|892.4|892.8|892.4|893|892.6|892.4|892.2|25919
1638540280000|2021-12-03 14:04:40|893|892.6|893|892.6|893.2|892.8|893|892.4|1588
1638540290000|2021-12-03 14:04:50|892.8|892.4|893|892.6|893|892.6|892.8|892.4|0
1638540300000|2021-12-03 14:05:00|892.8|892.4|892.8|892.4|892.8|892.6|892.4|892|2079
1638540310000|2021-12-03 14:05:10|893|892.6|893|892.6|893|892.6|892.8|892.4|0
1638540330000|2021-12-03 14:05:30|893.2|892.8|893.4|893|893.4|893|893.2|892.8|882
1638540350000|2021-12-03 14:05:50|893.2|892.8|893|892.6|893.2|892.8|893|892.6|712
1638540360000|2021-12-03 14:06:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|0
1638540370000|2021-12-03 14:06:10|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|234
1638540380000|2021-12-03 14:06:20|893.4|893|893.6|893.2|893.6|893.2|893.2|893|0
1638540390000|2021-12-03 14:06:30|893.4|893|893.4|893|893.6|893.2|893.4|893|0
1638540400000|2021-12-03 14:06:40|893.6|893.2|893.4|893|893.6|893.2|893.2|893|1989
1638540410000|2021-12-03 14:06:50|893.6|893.2|893.2|893|893.6|893.4|893.2|893|3228
1638540430000|2021-12-03 14:07:10|893.4|892.8|893.2|893|893.6|893.4|893.2|892.8|57063
1638540440000|2021-12-03 14:07:20|893|892.8|893|892.8|893|892.8|893|892.8|588
1638540460000|2021-12-03 14:07:40|893.2|893|893.4|893|893.4|893.2|893.2|892.8|24685
1638540480000|2021-12-03 14:08:00|893.2|892.8|893|892.8|893.2|892.8|893|892.8|15
1638540490000|2021-12-03 14:08:10|893.2|893|893.4|893|893.4|893.2|893.2|892.8|10072
1638540500000|2021-12-03 14:08:20|893.2|892.8|893.2|892.8|893.2|893|893.2|892.8|0
1638540520000|2021-12-03 14:08:40||893||892.8||893||892.8|0
1638540530000|2021-12-03 14:08:50|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1638540540000|2021-12-03 14:09:00|893.4|893|893.4|893.2|893.4|893.2|893.4|892.8|325
1638540550000|2021-12-03 14:09:10|893.6|893|893.6|893.2|893.6|893.4|893.6|893|1673
1638540560000|2021-12-03 14:09:20|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|1049
1638540570000|2021-12-03 14:09:30|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1638540580000|2021-12-03 14:09:40|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1638540600000|2021-12-03 14:10:00|893.8|893.4|893.8|893.4|894|893.6|893.8|893.4|5097
1638540630000|2021-12-03 14:10:30|893.6|893.2|893.6|893.2|893.8|893.2|893.2|893|4275
1638540640000|2021-12-03 14:10:40||893.4||893.4||893.4||893.2|0
1638540650000|2021-12-03 14:10:50|893.8|893.6|894|893.6|894|893.6|893.8|893.6|1225
1638540660000|2021-12-03 14:11:00|893.8|893.4|893.6|893.4|893.8|893.4|893.6|893.4|561
1638540670000|2021-12-03 14:11:10|893.8||893.8||893.8||893.8||0
1638540690000|2021-12-03 14:11:30|893.6|893.2|893.8|893.4|893.8|893.4|893.4|893|2805
1638540700000|2021-12-03 14:11:40|893.4|893.2|893.2|892.8|893.4|893.2|893.2|892.8|2242
1638540710000|2021-12-03 14:11:50|893.4|893|893.4|893|893.4|893.2|893.4|893|261
1638540720000|2021-12-03 14:12:00||892.8||893||893||892.8|0
1638540760000|2021-12-03 14:12:40|893.2|892.8|892.8|892.4|893.2|892.8|892.8|892.4|9079
1638540770000|2021-12-03 14:12:50|893|892.6|893.4|893|893.4|893|893|892.4|3116
1638540780000|2021-12-03 14:13:00|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|1191
1638540790000|2021-12-03 14:13:10|893.4|893|893.6|893.2|893.6|893.2|893.4|893|0
1638540800000|2021-12-03 14:13:20|893.8|893.4|893.4|893|893.8|893.4|893.4|893|0
1638540810000|2021-12-03 14:13:30|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|646
1638540820000|2021-12-03 14:13:40|893.4|893|893.4|893|893.4|893|893.4|893|0
1638540830000|2021-12-03 14:13:50|893.2|892.8|893|892.6|893.2|892.8|892.8|892.6|1838
1638540840000|2021-12-03 14:14:00|893.2|892.8|893|892.6|893.2|892.8|893|892.6|421
1638540850000|2021-12-03 14:14:10|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1638540860000|2021-12-03 14:14:20|893|892.6|893.2|892.8|893.2|892.8|893|892.6|438
1638540890000|2021-12-03 14:14:50|893.4|893|893.4|893|893.4|893.2|893.2|892.8|2166
1638540900000|2021-12-03 14:15:00|893.6|893.2|893.4|893.2|893.6|893.4|893.4|893.2|2088
1638540910000|2021-12-03 14:15:10|||||||||2848
1638540930000|2021-12-03 14:15:30|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.4|261
1638540940000|2021-12-03 14:15:40|893.8|893.2|893.6|893.2|893.8|893.2|893.4|893.2|1404
1638540950000|2021-12-03 14:15:50|893.4|893|893.4|893|893.4|893|893.2|893|1053
1638540960000|2021-12-03 14:16:00|893.6|893.2|894.2|893.8|894.2|894|893.6|893|15265
1638540980000|2021-12-03 14:16:20||894||893.8||894||893.8|0
1638540990000|2021-12-03 14:16:30|894.4|894|894.8|894.4|894.8|894.4|894.4|894|3937
1638541000000|2021-12-03 14:16:40|895|894.6|895.2|894.6|895.2|894.8|895|894.6|2787
1638541010000|2021-12-03 14:16:50|895|894.8|895|894.6|895.2|894.8|895|894.6|409
1638541020000|2021-12-03 14:17:00|894.8|894.8|894.8|894.6|894.8|894.8|894.8|894.6|19
1638541030000|2021-12-03 14:17:10|894.6|894.4|894.8|894.4|894.8|894.4|894.6|894.4|974
1638541050000|2021-12-03 14:17:30||894.6||894.6||894.6||894.6|0
1638541070000|2021-12-03 14:17:50|895|894.8|895|894.6|895|894.8|895|894.6|273
1638541110000|2021-12-03 14:18:30||894.8||894.8||894.8||894.8|979
1638541120000|2021-12-03 14:18:40|895.2|895|895|894.6|895.4|895|894.8|894.6|2869
1638541130000|2021-12-03 14:18:50|894.8|894.4|894.8|894.4|894.8|894.4|894.4|894.2|2665
1638541140000|2021-12-03 14:19:00|894.6|894.2|894.2|893.8|894.6|894.2|894.2|893.8|2995
1638541160000|2021-12-03 14:19:20||894||894||894||894|554
1638541170000|2021-12-03 14:19:30||893.8||893.8||893.8||893.8|1573
1638541180000|2021-12-03 14:19:40|894|893.6|893.8|893.4|894|893.6|893.8|893.4|3154
1638541190000|2021-12-03 14:19:50|894|893.6|894|893.6|894|893.6|893.6|893.4|2677
1638541210000|2021-12-03 14:20:10|893.8||894||894||893.8||0
1638541230000|2021-12-03 14:20:30|893.8|893.8|894|893.6|894|893.8|893.8|893.6|14509
1638541240000|2021-12-03 14:20:40|893.8|893.4|893.8|893.4|893.8|893.4|893.4|893.2|2392
1638541250000|2021-12-03 14:20:50||893.6||893.6||893.6||893.6|2685
1638541260000|2021-12-03 14:21:00|894|893.8|893.4|893|894.2|894|892.4|892.2|232371
1638541270000|2021-12-03 14:21:10|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|639
1638541280000|2021-12-03 14:21:20|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1638541290000|2021-12-03 14:21:30|893.6|893.2|893.2|893|893.8|893.2|893.2|893|13579
1638541300000|2021-12-03 14:21:40|893.4|893.2|893.4|893|893.6|893.4|893.4|893|3523
1638541310000|2021-12-03 14:21:50|893.6|893.2|893.6|893|893.6|893.2|893.4|893|0
1638541320000|2021-12-03 14:22:00||893.2||893||893.2||893|0
1638541330000|2021-12-03 14:22:10||893.2||893.2||893.2||893.2|0
1638541340000|2021-12-03 14:22:20|893.4|893|893.6|893.2|893.6|893.2|893.4|893|0
1638541350000|2021-12-03 14:22:30|893.8|893.4|894|893.6|894|893.6|893.8|893.2|2073
1638541360000|2021-12-03 14:22:40|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1638541390000|2021-12-03 14:23:10|894.4||894.2||894.4||894.2||0
1638541430000|2021-12-03 14:23:50||894||893.8||894||893.8|2176
1638541450000|2021-12-03 14:24:10|894|893.6|893.8|893.6|894|893.6|893.8|893.6|4556
1638541460000|2021-12-03 14:24:20|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|813
1638541470000|2021-12-03 14:24:30|893.6||893.6||893.6||893.6||0
1638541480000|2021-12-03 14:24:40|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.4|2697
1638541490000|2021-12-03 14:24:50|894|893.8|893.8|893.4|894|893.8|893.8|893.4|2478
1638541500000|2021-12-03 14:25:00|894|893.6|893.8|893.4|894|893.6|893.8|893.4|300
1638541510000|2021-12-03 14:25:10|894|893.6|894|893.6|894|893.6|893.8|893.4|1047
1638541520000|2021-12-03 14:25:20|894.2|893.8|894.4|894|894.4|894.2|894.2|893.8|1660
1638541530000|2021-12-03 14:25:30|894.2|893.8|894.4|894|894.4|894|894.2|893.8|200
1638541540000|2021-12-03 14:25:40|894.2|893.8|894.4|894|894.4|894|894.2|893.8|0
1638541550000|2021-12-03 14:25:50|894.6|894.2|894.6|894.2|894.6|894.2|894.4|894|0
1638541560000|2021-12-03 14:26:00|894.4||894.4||894.4||894.4||689
1638541570000|2021-12-03 14:26:10|894.2|894|894.2|894|894.2|894|894.2|894|2443
1638541610000|2021-12-03 14:26:50|||||||||1290
1638541620000|2021-12-03 14:27:00|894.4|894.2|894.4|894|894.4|894.2|894.4|894|598
1638541630000|2021-12-03 14:27:10|894.2|893.8|894.2|894|894.2|894|894|893.8|4733
1638541650000|2021-12-03 14:27:30|894.4|894.2|894.4|894|894.4|894.2|894.4|894|234
1638541660000|2021-12-03 14:27:40||894.2||894.2||894.2||894.2|0
1638541680000|2021-12-03 14:28:00|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|6191
1638541710000|2021-12-03 14:28:30||894.4||894.4||894.4||894.4|1659
1638541720000|2021-12-03 14:28:40|||||||||210
1638541740000|2021-12-03 14:29:00|||||||||400
1638541750000|2021-12-03 14:29:10|894.8||894.8||894.8||894.8||1045
1638541760000|2021-12-03 14:29:20||894.6||894.6||894.6||894.6|2590
1638541770000|2021-12-03 14:29:30|||||||||565
1638541790000|2021-12-03 14:29:50|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|2106
1638541800000|2021-12-03 14:30:00|894.8|894.6|893.4|893|895|894.8|893.2|893|22597
1638541810000|2021-12-03 14:30:10|893.2|892.8|892.4|892|893.2|893|892.2|892|4526
1638541820000|2021-12-03 14:30:20|892.6|892.2|892.4|892|892.8|892.6|892.4|892|18469
1638541830000|2021-12-03 14:30:30|892.6|892.2|892.8|892.4|893|892.8|892.4|892|7991
1638541840000|2021-12-03 14:30:40|892.6|892.2|893.2|892.8|893.2|892.8|892.6|892.2|1817
1638541850000|2021-12-03 14:30:50|893.4|893|893.8|893.4|893.8|893.4|893.4|892.8|1137
1638541860000|2021-12-03 14:31:00|893.6|893.2|893.4|893|893.8|893.4|893|892.8|9010
1638541870000|2021-12-03 14:31:10|893.6|892.8|893|892.6|893.6|892.8|892.4|892.2|9953
1638541880000|2021-12-03 14:31:20|893.2|892.8|893|892.6|893.2|893|892.8|892.4|6001
1638541890000|2021-12-03 14:31:30|893.2|892.8|893.2|892.8|893.8|893.2|893.2|892.6|291
1638541900000|2021-12-03 14:31:40|893.4|893|893.6|893.2|893.6|893.2|893.2|893|0
1638541920000|2021-12-03 14:32:00|893.8|893.4|893.6|893.2|894|893.6|893.6|893.2|1500
1638541930000|2021-12-03 14:32:10|893.8|893.4|893.6|893.4|894|893.6|893.6|893.2|0
1638541940000|2021-12-03 14:32:20|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|1528
1638541950000|2021-12-03 14:32:30|893.6|893.6|893.2|893|893.8|893.6|893.2|893|2937
1638541960000|2021-12-03 14:32:40|893.4|892.8|893.4|893|893.4|893.2|893.2|892.8|357
1638541970000|2021-12-03 14:32:50|893.2|892.8|893.2|892.8|893.4|893|893.2|892.8|0
1638541980000|2021-12-03 14:33:00|893|892.6|893|892.6|893.2|892.8|892.8|892.6|263
1638541990000|2021-12-03 14:33:10|892.8|892.4|892.8|892.4|893|892.6|892.4|892.2|1697
1638542000000|2021-12-03 14:33:20|893|892.6|892.6|892.2|893|892.6|892.6|892.2|0
1638542010000|2021-12-03 14:33:30|892.8|892.4|892.8|892.4|892.8|892.6|892.4|892|0
1638542020000|2021-12-03 14:33:40|892.6|892.2|892|891.6|892.6|892.4|891.8|891.6|1191
1638542030000|2021-12-03 14:33:50|891.8|891.4|892|891.6|892|891.6|891.8|891.4|0
1638542040000|2021-12-03 14:34:00|891.8|891.8|892.6|892.4|892.6|892.4|891.8|891.6|3398
1638542050000|2021-12-03 14:34:10|892.4|892.2|892.4|892|892.4|892.2|892.2|891.8|1560
1638542060000|2021-12-03 14:34:20|892.6|892.2|892.8|892.4|893|892.6|892.6|892|2493
1638542070000|2021-12-03 14:34:30|892.6|892.6|893|892.6|893|892.6|892.6|892.6|0
1638542080000|2021-12-03 14:34:40|893.2|892.8|893.6|893.2|893.6|893.2|893|892.6|0
1638542090000|2021-12-03 14:34:50|893.4|893|893.6|893.4|893.6|893.4|893.4|893|111
1638542100000|2021-12-03 14:35:00|893.4|893.2|893.4|893|893.6|893.2|893|892.8|5402
1638542110000|2021-12-03 14:35:10|893.6|893.2|894.6|894.2|894.6|894.2|893.6|893.2|1450
1638542120000|2021-12-03 14:35:20|894.4|894|894.2|894|894.6|894|894.2|894|11
1638542130000|2021-12-03 14:35:30|894|893.8|893.8|893.4|894.2|893.8|893.4|893|10009
1638542140000|2021-12-03 14:35:40|893.6|893.2|893.4|893|893.6|893.4|893.2|893|550
1638542150000|2021-12-03 14:35:50|893.2|892.8|892.8|892.2|893.2|892.8|892.6|892.2|3466
1638542160000|2021-12-03 14:36:00|892.6|892.4|892.4|892|892.8|892.4|892|891.8|3763
1638542170000|2021-12-03 14:36:10|892.6|892.2|893|892.6|893|892.6|892.2|891.8|1791
1638542180000|2021-12-03 14:36:20|892.8|892.8|893|892.8|893.4|893|892.8|892.6|5605
1638542190000|2021-12-03 14:36:30|893.2|892.6|892.6|892.2|893.4|892.6|892.4|892|1572
1638542200000|2021-12-03 14:36:40|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|738
1638542210000|2021-12-03 14:36:50|892.4|892|892.2|891.8|892.4|892|892|891.6|1100
1638542220000|2021-12-03 14:37:00|892.4|892|892.8|892.4|893|892.6|892.4|891.8|3018
1638542230000|2021-12-03 14:37:10|893|892.6|892.6|892.4|893|892.6|892.6|892.2|0
1638542240000|2021-12-03 14:37:20|892.4|892.2|892.6|892.2|892.6|892.4|892.4|892|1104
1638542250000|2021-12-03 14:37:30|892.8|892.4|892.6|892.2|893|892.6|892.6|892|806
1638542260000|2021-12-03 14:37:40|892.8|892.4|893|892.6|893.4|893|892.8|892.4|0
1638542270000|2021-12-03 14:37:50|893.2|892.8|893.8|893.4|894|893.4|893|892.8|2619
1638542280000|2021-12-03 14:38:00|893.6|893.2|893.8|893.4|894|893.6|893.6|893.2|2296
1638542290000|2021-12-03 14:38:10|894|893.6|893.8|893.4|894|893.8|893.6|893.2|1111
1638542300000|2021-12-03 14:38:20|894|893.6|893.8|893.4|894|893.6|893.8|893.4|0
1638542310000|2021-12-03 14:38:30|893.6|893.2|893.6|893.2|893.6|893.4|893.4|893|1236
1638542320000|2021-12-03 14:38:40||893.4||893.2||893.4||893.2|0
1638542340000|2021-12-03 14:39:00|893.8|893.4|893.6|893.2|893.8|893.6|893.6|893.2|1179
1638542350000|2021-12-03 14:39:10|893.4|893|893.6|893.2|893.6|893.4|893.4|893|3822
1638542360000|2021-12-03 14:39:20|893.4|893|893|892.6|893.4|893|893|892.6|2304
1638542370000|2021-12-03 14:39:30|893.2|892.8|892.8|892.4|893.2|892.8|892.8|892.4|0
1638542380000|2021-12-03 14:39:40|892.6||892.8||892.8||892.6||1141
1638542390000|2021-12-03 14:39:50|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892|997
1638542400000|2021-12-03 14:40:00|892.6|892.4|892.8|892.6|893|892.6|892.4|892.4|2200
1638542410000|2021-12-03 14:40:10|893|892.8|893|892.6|893.2|892.8|892.8|892.4|4966
1638542420000|2021-12-03 14:40:20|893.2|892.8|893|892.6|893.2|892.8|892.8|892.4|0
1638542430000|2021-12-03 14:40:30|892.8|892.4|892.8|892.4|893|892.6|892.6|892.2|1653
1638542440000|2021-12-03 14:40:40|893|892.6|892.8|892.4|893|892.6|892.6|892.4|1063
1638542450000|2021-12-03 14:40:50|893|892.6|892.8|892.4|893|892.8|892.6|892.4|1742
1638542460000|2021-12-03 14:41:00|892.6|892.2|892.2|891.8|892.8|892.2|891.8|891.6|7814
1638542470000|2021-12-03 14:41:10|892.4|892|891.6|891.2|892.4|892|891.6|891.2|0
1638542480000|2021-12-03 14:41:20|891.8|891.4|891.8|891.6|892|891.6|891.6|891.2|1069
1638542490000|2021-12-03 14:41:30|891.6|891.4|891.8|891.4|892|891.6|891.6|891.2|0
1638542500000|2021-12-03 14:41:40|892|891.6|891.8|891.6|892|891.8|891.8|891.6|242
1638542510000|2021-12-03 14:41:50|891.6|891.4|891.6|891.2|891.8|891.4|891.4|891|3640
1638542520000|2021-12-03 14:42:00|891.4|891|891|890.6|891.4|891.2|890.6|890.4|12608
1638542530000|2021-12-03 14:42:10|890.8|890.4|890.4|890|891|890.4|890.2|890|2650
1638542540000|2021-12-03 14:42:20|890.2|889.8|890.2|889.8|890.2|890|890|889.6|8345
1638542550000|2021-12-03 14:42:30|890.4|890|890.4|890|890.8|890.4|890.2|890|1742
1638542560000|2021-12-03 14:42:40|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|232
1638542570000|2021-12-03 14:42:50|890.2|890|890.4|890|890.4|890|890.2|890|616
1638542580000|2021-12-03 14:43:00|890.2|890.2|890.8|890.4|890.8|890.4|890.2|890.2|235
1638542590000|2021-12-03 14:43:10|890.6|890.2|890.8|890.4|890.8|890.4|890.4|890.2|1347
1638542600000|2021-12-03 14:43:20|891|890.6|891.4|891|891.4|891|891|890.6|4888
1638542610000|2021-12-03 14:43:30|891.2|890.8|891.2|890.8|891.4|890.8|891.2|890.8|0
1638542620000|2021-12-03 14:43:40|891||891.2||891.2||891||0
1638542630000|2021-12-03 14:43:50|891|890.6|891|890.6|891.2|890.6|891|890.6|1503
1638542640000|2021-12-03 14:44:00|891.2|890.8|891.2|890.8|891.2|890.8|891|890.6|334
1638542650000|2021-12-03 14:44:10|891|890.6|890.6|890.2|891|890.6|890.6|890.2|7182
1638542660000|2021-12-03 14:44:20|890.4|890|890.4|890|890.6|890|890.2|890|945
1638542670000|2021-12-03 14:44:30|890.2|889.8|890.4|890|890.4|890|890.2|889.8|0
1638542680000|2021-12-03 14:44:40|890.6|890.2|891.2|890.8|891.2|891|890.6|890|3489
1638542690000|2021-12-03 14:44:50|891.4|891|891.4|890.8|891.4|891|891.4|890.8|391
1638542700000|2021-12-03 14:45:00|891.2|891|891.4|891|891.6|891.4|891.2|890.4|13413
1638542710000|2021-12-03 14:45:10|891.6|891.2|892.6|892|892.6|892.4|891.6|891|4718
1638542720000|2021-12-03 14:45:20|892.4|891.8|892.6|892.2|892.6|892.2|892.2|891.8|0
1638542730000|2021-12-03 14:45:30|892.8|892.4|891.8|891.4|893|892.6|891.8|891.2|296
1638542740000|2021-12-03 14:45:40|891.6|891.2|891.6|891|891.8|891.2|891.4|891|1282
1638542750000|2021-12-03 14:45:50|891.4|890.8|891.6|891.2|891.6|891.2|891.4|890.8|0
1638542760000|2021-12-03 14:46:00|891.4|891|891.2|890.8|891.4|891|891.2|890.8|1124
1638542770000|2021-12-03 14:46:10|891.4|891|891.4|891|891.4|891|891.2|890.8|0
1638542780000|2021-12-03 14:46:20|891.6|891.2|891.4|891|891.6|891.2|891.4|891|592
1638542800000|2021-12-03 14:46:40|891.2|890.8|890.8|890.4|891.2|890.8|890.8|890.4|9621
1638542810000|2021-12-03 14:46:50|890.6|890.2|890.6|890.2|890.8|890.2|890.4|890|949
1638542820000|2021-12-03 14:47:00|890.8|890.4|891|890.6|891.2|891|890.8|890.2|11230
1638542830000|2021-12-03 14:47:10|891.2|890.8|890.8|890.4|891.4|891|890.6|890.2|2762
1638542840000|2021-12-03 14:47:20|891|890.6|891.4|890.8|891.4|891|891|890.6|0
1638542850000|2021-12-03 14:47:30|891.2|891|891.2|890.8|891.4|891|891|890.8|661
1638542860000|2021-12-03 14:47:40|891.4|891|891.2|890.8|891.4|891|891|890.8|2080
1638542870000|2021-12-03 14:47:50|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1638542880000|2021-12-03 14:48:00|891.4|891|890.6|890.4|891.6|891.4|890.6|890.2|32340
1638542890000|2021-12-03 14:48:10|890.4|890.2|890.4|890|890.4|890.2|890.4|890|2530
1638542900000|2021-12-03 14:48:20|890.2|890.2|890.8|890.4|890.8|890.4|890.2|890|3844
1638542910000|2021-12-03 14:48:30|890.6|890.2|891.2|890.8|891.2|890.8|890.6|890.2|1223
1638542920000|2021-12-03 14:48:40|891|890.6|891|890.8|891|890.8|890.6|890.4|4215
1638542930000|2021-12-03 14:48:50|890.8|890.6|890.8|890.4|891|890.6|890.8|890.4|100
1638542940000|2021-12-03 14:49:00|890.6||890.6||890.6||890.6||0
1638542950000|2021-12-03 14:49:10|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890|4498
1638542960000|2021-12-03 14:49:20|890.4|890|890.2|889.8|890.6|890.2|890|889.6|6746
1638542970000|2021-12-03 14:49:30|890|889.6|890|889.6|890|889.6|890|889.6|0
1638542990000|2021-12-03 14:49:50|889.8|889.4|889.4|889|890|889.4|889.4|889|2971
1638543000000|2021-12-03 14:50:00|889.2||889.4||889.4||889.2||3195
1638543010000|2021-12-03 14:50:10|889.2|888.8|888.8|888.4|889.2|888.8|888.6|888.2|8895
1638543030000|2021-12-03 14:50:30|888.6|888.2|888.4|888|888.6|888.2|888.4|888|1042
1638543040000|2021-12-03 14:50:40|888.2|887.8|888.4|888|888.6|888|888|887.6|4264
1638543050000|2021-12-03 14:50:50|888.6||888.4||888.6||888.4||0
1638543060000|2021-12-03 14:51:00|888.2|887.8|888|887.6|888.4|888.2|888|887.4|17685
1638543070000|2021-12-03 14:51:10|887.8|887.4|887.6|887.4|887.8|887.4|887.6|887.4|2045
1638543080000|2021-12-03 14:51:20|887.8|887.6|888.2|887.8|888.2|887.8|887.8|887.4|3672
1638543090000|2021-12-03 14:51:30|888.4|888|888.4|888|888.4|888|888.2|888|0
1638543100000|2021-12-03 14:51:40|888.2|887.8|888.6|888.2|888.6|888.4|888|887.8|6520
1638543110000|2021-12-03 14:51:50|888.8|888.4|888.6|888.2|888.8|888.6|888.6|888.2|1068
1638543120000|2021-12-03 14:52:00|888.4||888.6||888.8||888.4||0
1638543130000|2021-12-03 14:52:10|888.4|887.8|888.2|887.8|888.6|887.8|888.2|887.6|10221
1638543140000|2021-12-03 14:52:20||887.6||887.8||887.8||887.6|0
1638543150000|2021-12-03 14:52:30|888|888|888|887.6|888.2|888|888|887.4|5987
1638543170000|2021-12-03 14:52:50|887.8|887.4|887.6|887.2|888|887.4|887.6|887.2|4281
1638543180000|2021-12-03 14:53:00|887.4|887|887.4|887|887.6|887.2|887|886.6|15834
1638543190000|2021-12-03 14:53:10|887.2|886.8|887.4|887|887.4|887|887.2|886.8|1870
1638543200000|2021-12-03 14:53:20|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|1761
1638543210000|2021-12-03 14:53:30|887.4|887|887.2|886.8|887.4|887.2|887.2|886.8|8593
1638543230000|2021-12-03 14:53:50|887|887|887.4|887|887.4|887.2|887|886.8|32862
1638543240000|2021-12-03 14:54:00|887.2|886.8|887.2|886.8|887.4|886.8|887.2|886.8|0
1638543250000|2021-12-03 14:54:10|887.4|886.6|886.8|886.4|887.4|886.8|886.6|886.4|12326
1638543260000|2021-12-03 14:54:20|887|886.6|886.6|886.2|887|886.8|886.4|886.2|2099
1638543270000|2021-12-03 14:54:30|886.4|886|886.2|885.8|886.6|886.2|886.2|885.8|4651
1638543280000|2021-12-03 14:54:40|885.8|885.6|885.8|885.4|886.2|885.8|885.6|885.4|6517
1638543290000|2021-12-03 14:54:50||885.6||885.4||885.6||885.4|775
1638543300000|2021-12-03 14:55:00|886|885.6|887|886.6|887|886.6|886|885.6|658
1638543310000|2021-12-03 14:55:10|886.8|886.4|887|886.6|887|886.8|886.6|886.2|240
1638543320000|2021-12-03 14:55:20|887.2|886.8|887.2|887|887.2|887|887.2|886.8|326
1638543330000|2021-12-03 14:55:30|887.4|887.2|887.2|886.6|887.6|887.4|886.6|886.2|3084
1638543340000|2021-12-03 14:55:40|887|886.8|887.4|887|887.4|887.2|886.8|886.4|8963
1638543350000|2021-12-03 14:55:50|887.6|886.8|887.6|887.4|887.6|887.4|887.6|886.8|2703
1638543360000|2021-12-03 14:56:00|887.4|887.2|887.4|887|887.4|887.2|887.4|886.8|2548
1638543370000|2021-12-03 14:56:10|887.6|887.2|888|887.6|888|887.6|887.6|887|5643
1638543380000|2021-12-03 14:56:20|887.8|887.8|887.8|887.4|887.8|887.8|887.6|887.2|2764
1638543390000|2021-12-03 14:56:30|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1638543400000|2021-12-03 14:56:40|887.6|887.2|887.6|887.2|887.8|887.4|887.6|887|1086
1638543410000|2021-12-03 14:56:50|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.2|738
1638543420000|2021-12-03 14:57:00|887.6|887.2|887.8|887.4|888.6|888|887.6|887.2|4293
1638543430000|2021-12-03 14:57:10|888|887.6|887.6|887.2|888.2|887.6|887.4|887|1632
1638543440000|2021-12-03 14:57:20|887.8|887|887.8|887.4|887.8|887.4|887.8|887|0
1638543450000|2021-12-03 14:57:30||887.6||887.4||887.6||887.4|2479
1638543460000|2021-12-03 14:57:40|888|887.6|888|887.6|888|887.8|888|887.6|927
1638543480000|2021-12-03 14:58:00|887.8|887.4|887.4|887|888|887.4|887.4|887|3627
1638543490000|2021-12-03 14:58:10||886.8||887||887||886.8|0
1638543500000|2021-12-03 14:58:20|887.2|886.8|887.2|886.8|887.2|886.8|886.6|886.4|8453
1638543510000|2021-12-03 14:58:30|887|886.6|887|886.6|887.2|886.6|886.8|886.4|11
1638543520000|2021-12-03 14:58:40|886.8|886.4|886.6|886.2|886.8|886.4|886.4|886|1085
1638543530000|2021-12-03 14:58:50|886.4|886|886|885.6|886.4|886|886|885.6|13320
1638543540000|2021-12-03 14:59:00|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|686
1638543550000|2021-12-03 14:59:10|885.6|885.6|885.6|885.4|885.8|885.6|885.6|885.4|1773
1638543560000|2021-12-03 14:59:20|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|6977
1638543570000|2021-12-03 14:59:30||885.6||885.6||885.6||885.4|0
1638543580000|2021-12-03 14:59:40|||||||||322
1638543590000|2021-12-03 14:59:50|886|885.4|885.8|885.4|886|885.6|885.8|885.4|5354
1638543600000|2021-12-03 15:00:00|886|885.6|887.2|886.6|887.2|886.8|886|885.6|8763
1638543610000|2021-12-03 15:00:10|887|886.4|887.4|887.2|887.4|887.2|886.8|886.4|2900
1638543620000|2021-12-03 15:00:20|887.6|887.4|888|887.8|888|887.8|887.6|887.2|4708
1638543630000|2021-12-03 15:00:30|888.2|888|888|887.6|888.2|888|887.8|887.4|3174
1638543640000|2021-12-03 15:00:40|888.2|887.8|888|887.4|888.2|888|887.6|887.2|3653
1638543650000|2021-12-03 15:00:50|888.2|887.6|888.2|887.8|888.2|888|888|887.6|0
1638543660000|2021-12-03 15:01:00|888|887.6|887.4|887|888|887.6|887.4|886.8|7325
1638543670000|2021-12-03 15:01:10|887.2|886.8|887.4|887|887.6|887.2|887.2|886.8|0
1638543680000|2021-12-03 15:01:20|887.6|887.2|887.2|886.8|887.6|887.2|887|886.6|1637
1638543690000|2021-12-03 15:01:30|887|886.6|886.8|886.4|887.2|886.8|886.8|886.4|327
1638543700000|2021-12-03 15:01:40|887|886.6|887|886.6|887|886.6|887|886.6|0
1638543710000|2021-12-03 15:01:50|886.8|886.4|886.6|886.2|887|886.6|886.4|886.2|1437
1638543720000|2021-12-03 15:02:00|886.8|886.4|886.6|886.2|887|886.6|886.6|886.2|5479
1638543730000|2021-12-03 15:02:10|886.8|886.4|886.6|886.2|887|886.6|886.4|886|10765
1638543740000|2021-12-03 15:02:20|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|1192
1638543750000|2021-12-03 15:02:30|886.8|886.4|886.8|886.4|887|886.6|886.6|886.4|2997
1638543760000|2021-12-03 15:02:40|886.6|886.2|886.2|885.8|886.8|886.4|886|885.8|3770
1638543770000|2021-12-03 15:02:50|886.4|886|886.2|885.8|886.6|886.2|886.2|885.8|4251
1638543780000|2021-12-03 15:03:00|886.4|886|886.6|886.2|886.6|886.2|886.2|885.8|674
1638543790000|2021-12-03 15:03:10|886.8|886.4|886.6|886.2|886.8|886.6|886.6|886.2|2875
1638543800000|2021-12-03 15:03:20|886.8|886.4|887|886.6|887.2|887|886.8|886.4|9275
1638543810000|2021-12-03 15:03:30|887.2|886.8|886.6|886.2|887.2|886.8|886.4|886.2|3880
1638543820000|2021-12-03 15:03:40|886.4|886|886.4|886|886.8|886.2|886.4|886|4525
1638543830000|2021-12-03 15:03:50|886.2|885.8|886.2|885.8|886.2|886|886.2|885.8|0
1638543840000|2021-12-03 15:04:00|885.8|885.6|886.6|886.4|886.6|886.4|885.6|885.4|7790
1638543850000|2021-12-03 15:04:10|886.8|886.6|887.4|887|887.4|887.2|886.8|886.4|12844
1638543860000|2021-12-03 15:04:20||887.2||887||887.2||887|1179
1638543870000|2021-12-03 15:04:30|887.2|886.8|886.6|886.4|887.2|886.8|886.6|886.4|2752
1638543880000|2021-12-03 15:04:40|886.4|886.2|886.6|886.2|886.8|886.4|885.8|885.4|9863
1638543890000|2021-12-03 15:04:50|886.4|886|886.8|886.6|886.8|886.6|886.4|886|0
1638543900000|2021-12-03 15:05:00|887|886.8|886.4|886|887.2|886.8|886.2|885.8|777
1638543910000|2021-12-03 15:05:10|886.2|885.8|886.8|886.4|887|886.6|886.2|885.8|927
1638543920000|2021-12-03 15:05:20|887|886.2|886.8|886.4|887|886.4|886.6|886.2|0
1638543930000|2021-12-03 15:05:30|887|886.6|887|886.6|887.2|886.8|886.8|886.4|928
1638543940000|2021-12-03 15:05:40|887.2|886.8|886.8|886.6|887.2|886.8|886.8|886.6|0
1638543950000|2021-12-03 15:05:50|886.6|886.4|886.8|886.4|886.8|886.6|886.6|886.2|4874
1638543960000|2021-12-03 15:06:00|886.6|886.6|887.2|887|887.2|887|886.6|886.4|7506
1638543970000|2021-12-03 15:06:10|887.4|887.2|887.6|887.2|887.6|887.2|887.2|886.8|2479
1638543980000|2021-12-03 15:06:20|887.4|887|887.6|887.4|887.6|887.4|887.4|887|3236
1638543990000|2021-12-03 15:06:30|887.4|887.2|887.4|887.2|887.4|887.2|887.4|887.2|2061
1638544000000|2021-12-03 15:06:40|887.6|887.4|887|886.6|887.8|887.4|887|886.6|3587
1638544010000|2021-12-03 15:06:50|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|1106
1638544020000|2021-12-03 15:07:00|886.8|886.4|887|886.6|887.2|886.8|886.8|886.4|21432
1638544030000|2021-12-03 15:07:10|886.8|886.4|887.8|887.4|888.2|887.8|886.8|886.4|180929
1638544040000|2021-12-03 15:07:20|888|887.6|888.2|887.8|888.2|888|888|887.6|11969
1638544050000|2021-12-03 15:07:30|888.4|888|888.4|888|888.4|888.2|887.8|887.6|4411
1638544060000|2021-12-03 15:07:40|888.6|887.8|888.4|888|888.8|888.4|888.4|887.8|1062
1638544070000|2021-12-03 15:07:50||887.8||888||888||887.8|0
1638544080000|2021-12-03 15:08:00|888.6|888.2|888.8|888.2|888.8|888.4|888.6|888.2|1235
1638544090000|2021-12-03 15:08:10|888.6|888.4|889.2|888.8|889.2|889|888.6|888.4|843
1638544100000|2021-12-03 15:08:20|889|888.6|888.8|888.4|889|888.6|888.6|888.2|2731
1638544110000|2021-12-03 15:08:30|888.6|888.2|888.8|888.2|888.8|888.4|888.4|888.2|1573
1638544120000|2021-12-03 15:08:40|888.6|888.4|888.8|888.2|888.8|888.4|888.6|888.2|0
1638544130000|2021-12-03 15:08:50|888.6|888|888.2|887.6|888.8|888|888.2|887.6|359
1638544140000|2021-12-03 15:09:00|888.4|887.8|887.6|887|888.4|888|887.4|887|13065
1638544150000|2021-12-03 15:09:10|887.4|886.8|887.4|887|887.6|887|887.2|886.8|0
1638544160000|2021-12-03 15:09:20|887.2|886.8|887.2|887|887.4|887|887|886.6|75
1638544170000|2021-12-03 15:09:30||886.8||886.8||886.8||886.8|0
1638544180000|2021-12-03 15:09:40|887|886.6|887|886.6|887|886.8|886.6|886.4|3557
1638544190000|2021-12-03 15:09:50|886.8|886.4|886.2|885.8|886.8|886.4|886|885.8|17973
1638544200000|2021-12-03 15:10:00|886.4|886|885.8|885.6|886.4|886|885.6|885.4|23976
1638544210000|2021-12-03 15:10:10|886|885.8|886.6|886.2|886.6|886.2|886|885.8|1767
1638544220000|2021-12-03 15:10:20|886.8|886.4|887.2|886.8|887.4|887|886.8|886.4|5922
1638544230000|2021-12-03 15:10:30|887|886.6|886.6|886.2|887.4|886.6|886.6|886.2|1287
1638544240000|2021-12-03 15:10:40|886.8|886.4|886.8|886.4|886.8|886.4|886.4|885.8|1083
1638544250000|2021-12-03 15:10:50|887|886.6|887|886.6|887|886.6|887|886.6|0
1638544260000|2021-12-03 15:11:00|886.8|886.4|887|886.4|887|886.4|886.6|886.2|1525
1638544270000|2021-12-03 15:11:10|887.2|886.6|887|886.6|887.2|886.8|886.8|886.4|0
1638544280000|2021-12-03 15:11:20|886.8|886.4|886.4|886|887|886.4|886.2|885.8|3056
1638544290000|2021-12-03 15:11:30|886.6|886.2|886.6|886.2|886.8|886.4|886.4|886|169
1638544300000|2021-12-03 15:11:40|886.8|886.4|886.8|886.4|886.8|886.6|886.6|886.2|1096
1638544310000|2021-12-03 15:11:50|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.4|1083
1638544320000|2021-12-03 15:12:00|886.6|886.2|887|886.6|887|886.6|886.6|886.2|3955
1638544330000|2021-12-03 15:12:10|887.2|886.8|887.4|887|887.6|887.4|887.2|886.6|2498
1638544340000|2021-12-03 15:12:20|887.6|886.8|887.6|887.2|887.8|887.4|887.4|886.8|17
1638544350000|2021-12-03 15:12:30|887.4|887.4|887.4|887|887.4|887.4|887.4|886.8|2471
1638544360000|2021-12-03 15:12:40|887.6|887.2|887.2|886.8|887.6|887.2|887.2|886.8|564
1638544370000|2021-12-03 15:12:50|887.4|887|887.4|887|887.6|887.2|887.4|886.8|350
1638544380000|2021-12-03 15:13:00|887.6|887.2|887.8|887.6|887.8|887.6|887.6|887.2|4726
1638544390000|2021-12-03 15:13:10|888|887.8|887.6|887|888|887.8|887.4|887|3153
1638544400000|2021-12-03 15:13:20|887.4|887.2|886.8|886.4|887.4|887.2|886.8|886.4|981
1638544410000|2021-12-03 15:13:30|887|886.6|886.8|886.4|887|886.6|886.8|886.4|492
1638544420000|2021-12-03 15:13:40|887|886.6|887|886.6|887|886.6|887|886.4|0
1638544430000|2021-12-03 15:13:50|886.8|886.4|886.8|886.4|886.8|886.4|886.6|886.4|800
1638544440000|2021-12-03 15:14:00|887|886.6|887.2|886.8|887.4|887.2|887|886.6|2466
1638544450000|2021-12-03 15:14:10|887.4|887|887.4|887.2|887.4|887.2|887.4|887|0
1638544460000|2021-12-03 15:14:20||887||887||887.2||887|56
1638544470000|2021-12-03 15:14:30|887.6|887.2|887.4|887.2|887.6|887.2|887.4|887|337
1638544480000|2021-12-03 15:14:40|887.6|887|887.4|887.2|887.6|887.4|887.4|887|1054
1638544490000|2021-12-03 15:14:50|887.6||887.4||887.6||887.4||0
1638544500000|2021-12-03 15:15:00|887.6|887.4|888|887.8|888|887.8|887.6|887.4|286
1638544510000|2021-12-03 15:15:10|888.2|888|888.4|888|888.8|888.4|888.2|888|1091
1638544520000|2021-12-03 15:15:20|888.2|888.2|888.6|888.2|888.6|888.2|888.2|888|0
1638544530000|2021-12-03 15:15:30|888.8|888.4|889|888.4|889|888.6|888.6|888.2|955
1638544540000|2021-12-03 15:15:40|888.8|888.6|888.8|888.4|889|888.6|888.6|888.2|0
1638544550000|2021-12-03 15:15:50|889|888.6|889|888.6|889.2|888.8|888.8|888.4|236
1638544560000|2021-12-03 15:16:00|889.2|888.8|889.4|888.8|889.4|889|888.8|888.6|908
1638544570000|2021-12-03 15:16:10|889.6|889|889.6|889.2|889.6|889.2|889.4|889|0
1638544580000|2021-12-03 15:16:20|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.2|0
1638544590000|2021-12-03 15:16:30||889.6||889.4||889.6||889.4|1369
1638544600000|2021-12-03 15:16:40|890|889.6|889.8|889.4|890|889.8|889.8|889.4|174
1638544610000|2021-12-03 15:16:50|890|889.6|890.4|890|890.6|890.2|889.8|889.4|13114
1638544620000|2021-12-03 15:17:00|890.6|890.2|890.4|890|890.6|890.2|890.4|889.8|335
1638544630000|2021-12-03 15:17:10||890.2||890.2||890.2||890.2|69
1638544640000|2021-12-03 15:17:20|890.6|890|890.8|890.4|891|890.6|890.6|890|725
1638544650000|2021-12-03 15:17:30|890.6|890.2|890.4|890.2|890.6|890.6|890.4|890.2|1727
1638544660000|2021-12-03 15:17:40|890.6|890.4|891.4|891|891.4|891|890.6|890.4|329
1638544670000|2021-12-03 15:17:50|891.2|890.8|891|890.6|891.2|891|890.8|890.6|6082
1638544680000|2021-12-03 15:18:00|890.8|890.4|890.6|890.4|891|890.4|890.6|890.2|415
1638544690000|2021-12-03 15:18:10|890.8|890.6|891|890.6|891|890.6|890.8|890.4|1145
1638544700000|2021-12-03 15:18:20||890.4||890.6||890.8||890.4|0
1638544710000|2021-12-03 15:18:30|891.2|890.4|891.6|891|891.6|891.2|891.2|890.4|5459
1638544720000|2021-12-03 15:18:40|891.4|891.2|891.6|891.2|891.8|891.4|891.4|891|0
1638544730000|2021-12-03 15:18:50|891.4|891|891.4|891|891.6|891.2|891.2|890.8|618
1638544740000|2021-12-03 15:19:00|891.2|890.8|890.8|890.4|891.2|890.8|890.4|890.2|11714
1638544750000|2021-12-03 15:19:10|890.6||890.6||890.8||890.6||3669
1638544760000|2021-12-03 15:19:20|890.4|890.2|890|889.6|890.4|890.2|890|889.6|1396
1638544770000|2021-12-03 15:19:30|889.8|889.4|890.2|889.8|890.2|890|889.6|889.2|7541
1638544780000|2021-12-03 15:19:40||889.6||889.8||889.8||889.6|0
1638544790000|2021-12-03 15:19:50|890|889.6|890|889.6|890|889.6|890|889.6|40
1638544800000|2021-12-03 15:20:00|890.2|889.8|889.6|889.2|890.2|890|889.6|889|4209
1638544810000|2021-12-03 15:20:10|889.4|889|889.4|889|889.6|889.2|889.2|888.8|1008
1638544820000|2021-12-03 15:20:20|889.2|888.8|889.4|889|889.4|889|889.2|888.8|0
1638544830000|2021-12-03 15:20:30|889.2|888.8|890|889.6|890|889.6|889|888.8|3693
1638544840000|2021-12-03 15:20:40|889.8|889.4|890.4|890|890.4|890.2|889.8|889.4|813
1638544850000|2021-12-03 15:20:50|890.2|889.8|890.4|890|890.4|890|890|889.6|2331
1638544860000|2021-12-03 15:21:00|890.2|889.8|890.2|889.8|890.2|889.8|890|889.8|399
1638544870000|2021-12-03 15:21:10|890|889.6|890.2|889.8|890.2|890|890|889.6|1241
1638544880000|2021-12-03 15:21:20|890|889.6|890.4|890|890.4|890|890|889.6|0
1638544890000|2021-12-03 15:21:30|890.2|889.8|890|889.6|890.2|889.8|889.8|889.6|1393
1638544900000|2021-12-03 15:21:40|889.8|889.4|889.2|888.8|889.8|889.4|889|888.8|483
1638544910000|2021-12-03 15:21:50|889|889|889.6|889.2|889.6|889.2|889|888.8|2659
1638544920000|2021-12-03 15:22:00|889.4|889|889.2|888.8|889.6|889.2|889.2|888.8|0
1638544930000|2021-12-03 15:22:10|889|889|889.4|889|889.6|889.2|889|889|966
1638544940000|2021-12-03 15:22:20|889.6|889.2|889.8|889.6|889.8|889.6|889.6|889.2|0
1638544950000|2021-12-03 15:22:30|890|889.8|890.2|889.8|890.2|889.8|890|889.6|1722
1638544960000|2021-12-03 15:22:40|890|889.6|890.2|889.8|890.2|889.8|890|889.6|0
1638544970000|2021-12-03 15:22:50|890|889.6|890|889.6|890.2|889.8|889.8|889.6|84
1638544980000|2021-12-03 15:23:00|890.2|889.8|890|889.6|890.4|890|890|889.6|1319
1638544990000|2021-12-03 15:23:10|890.2|889.8|890.2|889.8|890.4|890|890|889.6|1498
1638545000000|2021-12-03 15:23:20|890|889.6|890|889.6|890|889.6|889.6|889.2|2023
1638545020000|2021-12-03 15:23:40|889.8|889.4|890|889.8|890|889.8|889.6|889.2|24
1638545030000|2021-12-03 15:23:50|890.2|890|890.4|890|890.4|890|890.2|889.8|5500
1638545040000|2021-12-03 15:24:00|890.2|889.8|890.6|890.4|890.6|890.4|890.2|889.8|0
1638545050000|2021-12-03 15:24:10|890.8|890.2|890.8|890.4|890.8|890.6|890.8|890.2|173
1638545070000|2021-12-03 15:24:30|891|890.6|891.2|890.8|891.4|891|891|890.4|7052
1638545080000|2021-12-03 15:24:40|891.4|891|891.2|891|891.4|891|891.2|891|250
1638545090000|2021-12-03 15:24:50|891|890.8|891|890.6|891|890.8|890.8|890.4|3588
1638545100000|2021-12-03 15:25:00|890.8|890.8|890.6|890.2|891.2|890.8|890.6|890.2|1489
1638545110000|2021-12-03 15:25:10|890.4|890|890.2|889.8|890.6|890.4|890|889.6|2934
1638545120000|2021-12-03 15:25:20|890|889.6|890.6|890.2|890.6|890.2|890|889.6|1453
1638545130000|2021-12-03 15:25:30|890.4|890|890.6|890.2|890.6|890.2|890|889.8|2696
1638545140000|2021-12-03 15:25:40|890.8|890.4|890.6|890.2|891.2|890.8|890.6|890.2|969
1638545150000|2021-12-03 15:25:50|890.8|890.4|890.2|889.8|890.8|890.4|890.2|889.8|3825
1638545160000|2021-12-03 15:26:00|890.4|890|890.8|890.4|890.8|890.6|890.2|889.8|8972
1638545170000|2021-12-03 15:26:10|890.6|890.2|890.4|890|890.8|890.2|890.4|890|0
1638545180000|2021-12-03 15:26:20|890.6|890.2|890.4|890.2|890.8|890.4|890.4|890|12104
1638545190000|2021-12-03 15:26:30|890.6|890|890.6|890.2|890.8|890.4|890.4|890|0
1638545200000|2021-12-03 15:26:40|890.8|890|890.6|890.2|890.8|890.4|890.6|890|0
1638545210000|2021-12-03 15:26:50||890.4||890.2||890.4||890.2|0
1638545230000|2021-12-03 15:27:10|890.4|890|890.2|889.8|890.6|890|890.2|889.8|4489
1638545240000|2021-12-03 15:27:20|890|890|890.6|890.2|890.6|890.2|890|889.8|5035
1638545250000|2021-12-03 15:27:30|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|0
1638545260000|2021-12-03 15:27:40|891|890.6|891|890.6|891|890.8|891|890.6|227
1638545270000|2021-12-03 15:27:50|891.2|890.8|891.6|891.2|891.6|891.2|891.2|890.8|251
1638545280000|2021-12-03 15:28:00|891.4|891|891.4|891|891.6|891|891.2|890.8|1608
1638545290000|2021-12-03 15:28:10|891.2|890.8|891.2|891|891.4|891|891|890.8|1188
1638545300000|2021-12-03 15:28:20|891.4|891.2|891.4|891|891.6|891.2|891.4|891|0
1638545310000|2021-12-03 15:28:30|891.2|890.8|892|891.6|892|891.6|891.2|890.8|1644
1638545320000|2021-12-03 15:28:40|891.8|891.4|891.6|891.2|892|891.6|891.4|891|974
1638545330000|2021-12-03 15:28:50|891.4|891|891.2|890.8|891.6|891.2|891.2|890.8|39
1638545340000|2021-12-03 15:29:00|891.4|891|891.2|890.8|891.4|891|891|890.8|1092
1638545350000|2021-12-03 15:29:10|891.4|891|891.6|891.2|891.6|891.2|891.4|891|500
1638545360000|2021-12-03 15:29:20|891.8|891.4|892.2|891.8|892.2|891.8|891.6|891.2|6859
1638545370000|2021-12-03 15:29:30|892.4|892|892.4|892|892.6|892.2|892.2|891.8|0
1638545380000|2021-12-03 15:29:40|892.6|892.2|892.4|892|892.6|892.2|892.4|892|0
1638545390000|2021-12-03 15:29:50|892.2|891.8|892.2|891.8|892.2|891.8|892|891.6|12142
1638545400000|2021-12-03 15:30:00|892|892|891.4|891|892.2|892|891.4|891|7906
1638545410000|2021-12-03 15:30:10|891.6|891.2|890.6|890.4|891.6|891.2|890.6|890.4|11974
1638545420000|2021-12-03 15:30:20|890.4|890.2|890.4|890|890.4|890.2|890.4|890|4
1638545430000|2021-12-03 15:30:30|890.6|890.2|890.2|890|890.6|890.2|890.2|890|66
1638545440000|2021-12-03 15:30:40|890.4|890.2|890.4|890|890.6|890.2|890.4|890|0
1638545450000|2021-12-03 15:30:50|890.2||890.4||890.4||890.2||0
1638545460000|2021-12-03 15:31:00|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|4184
1638545470000|2021-12-03 15:31:10|890.8|890.4|890.8|890.4|891|890.6|890.6|890.2|700
1638545480000|2021-12-03 15:31:20|891|890.6|890.8|890.4|891.2|890.8|890.8|890.4|38
1638545490000|2021-12-03 15:31:30|891|890.6|890.2|890|891|890.6|890.2|890|2021
1638545500000|2021-12-03 15:31:40|890.4|890.2|890.2|889.8|890.6|890.2|890.2|889.8|2
1638545510000|2021-12-03 15:31:50|890.4|890|890.4|890|890.4|890|890.4|890|1680
1638545520000|2021-12-03 15:32:00|890.6|890.2|890.4|890|890.6|890.2|890.2|890|283
1638545530000|2021-12-03 15:32:10|890.2|889.8|889.8|889.6|890.2|889.8|889.8|889.4|2970
1638545540000|2021-12-03 15:32:20|889.6|889.4|890|889.6|890|889.6|889.6|889.2|1446
1638545550000|2021-12-03 15:32:30|889.8|889.8|890.8|890.4|890.8|890.4|889.8|889.6|2384
1638545560000|2021-12-03 15:32:40|891|890.6|890.4|890.2|891|890.6|890.4|890|2921
1638545570000|2021-12-03 15:32:50|890.2|890|890.4|890|890.6|890.2|890|889.6|3470
1638545580000|2021-12-03 15:33:00|890.6|890.2|890.8|890.4|891.4|890.8|890.6|890.2|0
1638545590000|2021-12-03 15:33:10|890.6|890.2|890.8|890.4|891.2|890.8|890.6|890.2|0
1638545600000|2021-12-03 15:33:20|891|890.6|891.2|890.8|891.8|891.4|890.8|890.4|0
1638545610000|2021-12-03 15:33:30|891.4|891|891|890.6|891.4|891|890.8|890.4|1373
1638545620000|2021-12-03 15:33:40|891.2|890.8|891.2|890.8|891.4|891|890.8|890.6|1011
1638545630000|2021-12-03 15:33:50|891|891|891|890.6|891.4|891|890.8|890.6|1254
1638545640000|2021-12-03 15:34:00|890.8|890.8|890.6|890.4|891.2|890.8|890.6|890.4|1414
1638545650000|2021-12-03 15:34:10|890.4|890.2|890.6|890.4|890.6|890.4|890.4|890|1024
1638545660000|2021-12-03 15:34:20|890.4|890.2|890.4|890.2|890.6|890.2|890.4|890.2|0
1638545670000|2021-12-03 15:34:30|890.6||890.6||890.6||890.4||0
1638545680000|2021-12-03 15:34:40|890.4|890|890|889.6|890.4|890|889.8|889.4|12484
1638545690000|2021-12-03 15:34:50|889.8|889.4|889.6|889.2|890|889.6|889.6|889.2|0
1638545700000|2021-12-03 15:35:00|889.8|889.4|889.4|889|889.8|889.4|889.2|888.8|3561
1638545710000|2021-12-03 15:35:10|889.2|888.8|888.8|888.4|889.2|888.8|888.6|888.2|1110
1638545720000|2021-12-03 15:35:20|889|888.6|889|888.6|889.2|889|889|888.6|6716
1638545740000|2021-12-03 15:35:40|888.8|888.8|888.8|888.6|889|888.8|888.8|888.2|1416
1638545750000|2021-12-03 15:35:50|889|888.4|889|888.6|889|888.6|888.8|888.4|0
1638545760000|2021-12-03 15:36:00|889.2|888.8|889.4|889|889.4|889.2|889.2|888.8|5733
1638545770000|2021-12-03 15:36:10|889.6|889.2|889.4|889.2|889.8|889.4|889.4|889|741
1638545780000|2021-12-03 15:36:20|889.2|889|889.6|889.4|890|889.6|889.2|888.8|2251
1638545790000|2021-12-03 15:36:30|889.4|889.2|889.6|889.2|889.8|889.6|889.4|889|745
1638545800000|2021-12-03 15:36:40|889.4|889|889.2|889|889.6|889.2|889.2|889|0
1638545810000|2021-12-03 15:36:50|889.4|888.8|889.4|889|889.6|889.2|889.4|888.8|0
1638545820000|2021-12-03 15:37:00|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889|0
1638545830000|2021-12-03 15:37:10|889.4|889.4|889.6|889.2|889.6|889.4|889.4|889.2|0
1638545840000|2021-12-03 15:37:20|889.4||889.4||889.6||889.4||927
1638545850000|2021-12-03 15:37:30|||||||||2079
1638545860000|2021-12-03 15:37:40|889.2|889|889.6|889.2|889.8|889.4|889.2|889|1267
1638545870000|2021-12-03 15:37:50|889.4|889|889.6|889.4|889.8|889.4|889.4|889|0
1638545880000|2021-12-03 15:38:00|889.8|889.6|890.6|890.4|890.6|890.4|889.8|889.4|410
1638545890000|2021-12-03 15:38:10|890.4|890.2|890.6|890.2|890.6|890.2|890|889.6|6244
1638545900000|2021-12-03 15:38:20|890.4|890|890.4|890|890.6|890.4|890.4|890|0
1638545910000|2021-12-03 15:38:30|890.2|890.2|890.4|890|890.6|890.2|890.2|890|0
1638545920000|2021-12-03 15:38:40|890.2|889.8|890|889.6|890.2|889.8|890|889.6|44
1638545930000|2021-12-03 15:38:50|890.2|889.8|889.8|889.4|890.2|889.8|889.6|889.2|1093
1638545940000|2021-12-03 15:39:00|890|889.6|889.8|889.6|890.4|890|889.8|889.4|17338
1638545950000|2021-12-03 15:39:10|889.6|889.4|889.4|889.2|889.8|889.4|889.4|889|4891
1638545960000|2021-12-03 15:39:20|889.2|889|889.2|889|889.4|889|889.2|889|1205
1638545970000|2021-12-03 15:39:30|889.4||889.4||889.4||889.4||800
1638545980000|2021-12-03 15:39:40|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1638545990000|2021-12-03 15:39:50|889.2|888.8|888.8|888.4|889.2|888.8|888.8|888.4|3235
1638546000000|2021-12-03 15:40:00|889|888.6|888.6|888.2|889.2|888.8|888.6|888.2|0
1638546010000|2021-12-03 15:40:10|888.8|888.4|888.8|888.6|888.8|888.6|888.8|888.4|0
1638546020000|2021-12-03 15:40:20|888.6|888.4|888.4|888.2|888.6|888.4|888|887.8|3585
1638546030000|2021-12-03 15:40:30|888.2|888|888.2|888|888.2|888|888.2|888|98
1638546040000|2021-12-03 15:40:40|888.4|888.2|888.4|888|888.4|888.2|888.2|887.8|1727
1638546050000|2021-12-03 15:40:50|888.6|888.2|888.4|888|888.8|888.6|888.4|888|1541
1638546060000|2021-12-03 15:41:00|888.6|888.2|888.2|887.8|888.6|888.2|888|887.8|9518
1638546070000|2021-12-03 15:41:10|888|887.6|888|887.6|888.2|887.8|887.8|887.6|2750
1638546080000|2021-12-03 15:41:20|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|371
1638546090000|2021-12-03 15:41:30|887.8|887.4|887.4|887.2|887.8|887.4|887.4|887.2|0
1638546100000|2021-12-03 15:41:40|887.2|887|886.8|886.4|887.4|887.2|886.8|886.4|2421
1638546110000|2021-12-03 15:41:50|887|886.6|886.8|886.4|887|886.8|886.8|886.4|1531
1638546120000|2021-12-03 15:42:00|887|886.6|887|886.6|887.2|886.8|886.8|886.4|880
1638546130000|2021-12-03 15:42:10|886.8|886.4|886.8|886.4|887|886.8|886.6|886.2|53
1638546140000|2021-12-03 15:42:20|887|886.6|886.4|886.2|887.2|886.8|886.4|886|2255
1638546150000|2021-12-03 15:42:30|886.6|886.4|886.4|886.2|886.8|886.4|886.4|886|2336
1638546160000|2021-12-03 15:42:40|886.2|886|886.6|886.4|886.6|886.4|886|885.8|3172
1638546170000|2021-12-03 15:42:50|886.8|886.2|886.4|886|887|886.6|886.4|886|2490
1638546180000|2021-12-03 15:43:00|886.6|886.2|886.6|886.4|886.8|886.6|886.6|886|0
1638546190000|2021-12-03 15:43:10|886.4|886.2|886.6|886.2|886.6|886.4|886.4|886|1367
1638546200000|2021-12-03 15:43:20|886.4|886|886.4|886.2|886.4|886.2|886.4|885.8|0
1638546210000|2021-12-03 15:43:30|886.2|886|886.2|885.8|886.4|886|886.2|885.8|1
1638546220000|2021-12-03 15:43:40|886|885.6|886|885.6|886|885.8|885.8|885.6|14592
1638546240000|2021-12-03 15:44:00|885.8|885.4|885.8|885.6|885.8|885.6|885.6|885.4|7830
1638546250000|2021-12-03 15:44:10|886|885.8|886.2|885.8|886.2|885.8|886|885.8|977
1638546260000|2021-12-03 15:44:20||886||885.8||886||885.8|0
1638546270000|2021-12-03 15:44:30|886|885.6|886.2|885.8|886.2|885.8|886|885.6|1212
1638546280000|2021-12-03 15:44:40||885.6||885.8||885.8||885.6|0
1638546290000|2021-12-03 15:44:50|886|885.6|885.8|885.4|886|885.6|885.8|885.4|10619
1638546300000|2021-12-03 15:45:00|886|885.6|886|885.6|886|885.8|885.8|885.4|528
1638546310000|2021-12-03 15:45:10|885.8|885.4|885.8|885.4|885.8|885.6|885.6|885.4|1244
1638546320000|2021-12-03 15:45:20|886|885.6|886|885.6|886|885.6|886|885.6|86
1638546330000|2021-12-03 15:45:30|885.8|885.4|886|885.6|886|885.6|885.6|885.4|2137
1638546350000|2021-12-03 15:45:50|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.4|1978
1638546360000|2021-12-03 15:46:00|886|885.6|886.2|885.8|886.2|885.8|886|885.4|0
1638546370000|2021-12-03 15:46:10|886|885.6|886.2|885.8|886.2|885.8|886|885.6|667
1638546380000|2021-12-03 15:46:20|886|885.6|885.8|885.4|886|885.6|885.8|885.4|977
1638546390000|2021-12-03 15:46:30|885.6|885.6|885.6|885.4|885.6|885.6|885.6|885.4|350
1638546400000|2021-12-03 15:46:40|||||||||2196
1638546410000|2021-12-03 15:46:50|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|9898
1638546420000|2021-12-03 15:47:00|886|885.6|886|885.8|886.2|885.8|886|885.6|929
1638546430000|2021-12-03 15:47:10|885.8|885.6|885.8|885.6|886|885.6|885.6|885.4|774
1638546440000|2021-12-03 15:47:20||885.4||885.6||885.6||885.4|283
1638546450000|2021-12-03 15:47:30|885.6|885.4|885.6|885.4|885.6|885.4|885.4|885.2|2742
1638546460000|2021-12-03 15:47:40||885.2||885.2||885.4||885.2|0
1638546470000|2021-12-03 15:47:50|885.4|885.4|885.2|885|885.4|885.4|885.2|885|4649
1638546480000|2021-12-03 15:48:00|885.4|885.2|885.8|885.4|885.8|885.4|885.4|885|20552
1638546500000|2021-12-03 15:48:20|885.6|885.2|885.4|885.2|885.6|885.2|885.4|885.2|0
1638546510000|2021-12-03 15:48:30|885.6|885.4|885.4|885.2|885.6|885.4|885.4|885.2|1456
1638546520000|2021-12-03 15:48:40|885.2|885|885.2|885|885.4|885.2|885.2|885|983
1638546530000|2021-12-03 15:48:50|||||||||154343
1638546540000|2021-12-03 15:49:00|885|884.8|884.2|884|885|884.8|883.8|883.6|507273
1638546550000|2021-12-03 15:49:10|884.4|884.2|884.2|884|884.4|884.2|884.2|884|1675
1638546560000|2021-12-03 15:49:20|884|883.8|884.4|884|884.6|884.4|884|883.8|61453
1638546570000|2021-12-03 15:49:30|884.2|883.8|884.8|884.4|884.8|884.6|884.2|883.8|4857
1638546580000|2021-12-03 15:49:40|885|884.2|885.4|885|885.6|885.2|885|884.2|8557
1638546590000|2021-12-03 15:49:50|885.2|884.8|885.4|885|885.4|885.2|885.2|884.8|2137
1638546600000|2021-12-03 15:50:00|885.2|884.8|885.2|884.8|885.4|885|885|884.8|13
1638546610000|2021-12-03 15:50:10|885|885|884.6|884.2|885|885|884.6|884.2|17195
1638546620000|2021-12-03 15:50:20|884.4|884|884.6|884|884.6|884.2|884.4|884|0
1638546630000|2021-12-03 15:50:30|884.4|884.2|884.8|884.6|884.8|884.6|884.4|884.2|14591
1638546640000|2021-12-03 15:50:40|884.6|884.4|884.2|883.8|884.6|884.4|884.2|883.8|2339
1638546650000|2021-12-03 15:50:50|884|883.6|883.8|883.4|884|883.6|883.8|883.4|1212
1638546660000|2021-12-03 15:51:00|883.6|883.2|883.6|883.4|883.8|883.4|883.4|883|100
1638546670000|2021-12-03 15:51:10|883.8|883.6|884.4|884|884.6|884.2|883.8|883.6|9958
1638546680000|2021-12-03 15:51:20|884.2|883.8|884.2|883.8|884.4|884|884|883.8|315
1638546690000|2021-12-03 15:51:30|884.4|884|884.4|884|884.4|884|884.2|884|0
1638546700000|2021-12-03 15:51:40|884.2|883.8|884.4|884.2|884.4|884.2|884|883.8|5780
1638546710000|2021-12-03 15:51:50|884.2|884|884|883.8|884.4|884|883.6|883.4|47706
1638546720000|2021-12-03 15:52:00|884.2|883.6|884.2|884|884.2|884|884|883.6|327
1638546730000|2021-12-03 15:52:10|884.4|884.2|884.8|884.4|884.8|884.6|884.2|884.2|30888
1638546740000|2021-12-03 15:52:20|885|884.6|885|884.8|885|884.8|885|884.6|154
1638546750000|2021-12-03 15:52:30|884.8|884.6|885.2|884.8|885.2|885|884.6|884.4|3999
1638546760000|2021-12-03 15:52:40|885|885|885.6|885.2|885.8|885.6|885|885|8824
1638546770000|2021-12-03 15:52:50|885.8|885|885.4|885|885.8|885.2|885.2|885|2277
1638546780000|2021-12-03 15:53:00|885.6|885.2|885.6|885|885.6|885.4|885.4|885|2779
1638546790000|2021-12-03 15:53:10|885.4|885.2|885.2|884.8|885.4|885.2|885.2|884.8|74
1638546800000|2021-12-03 15:53:20|885|884.6|885|884.6|885.2|884.8|885|884.6|0
1638546810000|2021-12-03 15:53:30|885.2|884.8|885|884.8|885.4|885.2|885|884.6|2244
1638546820000|2021-12-03 15:53:40|884.8|884.6|885|884.8|885.6|885|884.8|884.4|2105
1638546830000|2021-12-03 15:53:50|885.2||885||885.2||885||0
1638546850000|2021-12-03 15:54:10|884.8|884.6|885|884.6|885|884.8|884.8|884.4|1307
1638546860000|2021-12-03 15:54:20|885.2|884.8|885.6|885.2|885.8|885.4|885.2|884.8|2151
1638546870000|2021-12-03 15:54:30|885.8|885.4|885.6|885.4|885.8|885.4|885.6|885.2|0
1638546880000|2021-12-03 15:54:40|885.4|885.2|885.4|885|885.4|885.2|885.2|884.8|10
1638546890000|2021-12-03 15:54:50|885.6|885.2|885.8|885.4|885.8|885.6|885.6|885.2|1072
1638546900000|2021-12-03 15:55:00|885.6|885.2|884.8|884.4|885.6|885.2|884.8|884.4|1961
1638546910000|2021-12-03 15:55:10|884.6|884.6|884.6|884.2|884.8|884.6|884.4|884.2|1279
1638546920000|2021-12-03 15:55:20|884.4|884|885|884.6|885|884.6|884.2|884|18830
1638546930000|2021-12-03 15:55:30|885.2|884.8|885.2|885|885.2|885|885|884.6|1543
1638546940000|2021-12-03 15:55:40|885.4|885.2|885.8|885.4|886|885.6|885.4|885|10937
1638546950000|2021-12-03 15:55:50|886|885.6|886|885.6|886|885.8|885.8|885.6|2467
1638546960000|2021-12-03 15:56:00|886.2|885.8|886.4|886|886.4|886|886.2|885.8|147
1638546970000|2021-12-03 15:56:10|886.2|885.8|886.2|885.8|886.4|886|886.2|885.8|5461
1638546980000|2021-12-03 15:56:20|886|885.6|886|885.6|886|885.8|885.6|885.4|3017
1638546990000|2021-12-03 15:56:30|885.8|885.4|885.8|885.4|885.8|885.4|885.4|885.2|1910
1638547000000|2021-12-03 15:56:40|885.6|885.2|886|885.6|886|885.6|885.6|885.2|112
1638547010000|2021-12-03 15:56:50|886.2|885.8|886|885.6|886.2|886|885.6|885.4|9390
1638547020000|2021-12-03 15:57:00|886.2|885.8|886.2|885.8|886.6|886.2|886.2|885.8|0
1638547030000|2021-12-03 15:57:10|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1638547040000|2021-12-03 15:57:20|886.4|886|886.4|886|886.6|886.4|886.4|886|3659
1638547050000|2021-12-03 15:57:30|886.2|885.8|886.2|885.8|886.4|886|886|885.6|1135
1638547060000|2021-12-03 15:57:40||886||886||886||886|0
1638547070000|2021-12-03 15:57:50|886|885.8|885.6|885.4|886|885.8|885.6|885.2|1123
1638547080000|2021-12-03 15:58:00|885.4|885.2|885.8|885.4|885.8|885.4|885.2|884.8|3644
1638547090000|2021-12-03 15:58:10|885.6|885.6|885.6|885.2|885.6|885.6|885.6|885.2|0
1638547100000|2021-12-03 15:58:20|885.4|885|885.4|885.2|885.4|885.2|885.4|885|0
1638547110000|2021-12-03 15:58:30|885.6|885|885.6|885.4|885.8|885.4|885.6|885|319
1638547120000|2021-12-03 15:58:40|885.8|885.2|885.6|885.2|885.8|885.4|885.6|885.2|0
1638547130000|2021-12-03 15:58:50|885.4|885|885.4|885|885.4|885|885.2|884.8|360
1638547140000|2021-12-03 15:59:00|885.2|885.2|885|884.6|885.6|885.2|884.8|884.4|1132
1638547150000|2021-12-03 15:59:10|884.8|884.4|885|884.8|885.2|884.8|884.8|884.4|1767
1638547160000|2021-12-03 15:59:20|885.2|884.6|884.8|884.4|885.2|884.6|884.8|884.4|1855
1638547180000|2021-12-03 15:59:40|885|884.6|884.6|884.2|885.2|884.8|884.4|884.2|1904
1638547190000|2021-12-03 15:59:50|884.4|884|884|883.6|884.4|884|883.8|883.6|9635
1638547200000|2021-12-03 16:00:00|884.2|883.8|884.4|884|884.4|884.2|884|883.6|12707
1638547210000|2021-12-03 16:00:10|884.6|884.2|884.4|884|884.8|884.4|884.4|884|8829
1638547220000|2021-12-03 16:00:20|884.6|884.2|884|883.6|884.6|884.2|883.8|883.6|2843
1638547230000|2021-12-03 16:00:30|883.8|883.4|883.6|883.4|883.8|883.6|883.4|883.2|374
1638547240000|2021-12-03 16:00:40|883.8|883.6|883.8|883.4|883.8|883.6|883.6|883.2|1181
1638547250000|2021-12-03 16:00:50|884|883.6|884|883.6|884.2|883.8|884|883.4|2408
1638547260000|2021-12-03 16:01:00|884.2|883.8|884.2|883.8|884.2|883.8|884|883.6|0
1638547270000|2021-12-03 16:01:10|884|883.6|884|883.6|884|883.8|884|883.6|1151
1638547280000|2021-12-03 16:01:20|883.8|883.4|884|883.6|884|883.6|883.6|883.4|2134
1638547290000|2021-12-03 16:01:30|884.2|883.8|884.4|884|884.4|884|883.8|883.6|16108
1638547300000|2021-12-03 16:01:40|884.6|884.2|884|883.6|884.6|884.2|884|883.6|358
1638547310000|2021-12-03 16:01:50|884.2|883.8|883.8|883.4|884.2|883.8|883.6|883.2|1144
1638547320000|2021-12-03 16:02:00|884|883.6|884.6|884.2|884.6|884.4|883.8|883.4|2233
1638547330000|2021-12-03 16:02:10|884.8|884.4|885.6|885.4|885.6|885.4|884.8|884.4|0
1638547340000|2021-12-03 16:02:20|885.8|885.6|885.8|885.4|885.8|885.6|885.6|885.2|2618
1638547350000|2021-12-03 16:02:30|885.6|885.2|885.8|885.4|885.8|885.4|885.6|885.2|6751
1638547360000|2021-12-03 16:02:40|885.6|885.6|885.4|885|885.8|885.6|885.4|885|3767
1638547370000|2021-12-03 16:02:50|885.6|885.2|885.6|885.4|885.6|885.4|885.4|885|0
1638547380000|2021-12-03 16:03:00|885.4|885.2|885.4|885|885.4|885.2|885.4|885|444
1638547390000|2021-12-03 16:03:10|885.6|885.2|885.6|885.4|885.8|885.6|884.8|884.6|51987
1638547400000|2021-12-03 16:03:20|885.4|885.2|885.4|885|885.6|885.4|885.4|885|2830
1638547410000|2021-12-03 16:03:30|885.6|885.2|885.4|885|885.6|885.2|885.2|884.8|368
1638547420000|2021-12-03 16:03:40|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|1155
1638547430000|2021-12-03 16:03:50|885|884.6|885.2|884.8|885.2|885|884.8|884.6|12109
1638547440000|2021-12-03 16:04:00|885|885|885.6|885.4|885.8|885.4|885|885|2136
1638547450000|2021-12-03 16:04:10|885.8||885.6||885.8||885.6||927
1638547460000|2021-12-03 16:04:20|885.4|885.2|885.6|885.2|886|885.6|885.4|885|1319
1638547470000|2021-12-03 16:04:30|885.4|885|885.2|885|885.4|885|885.2|884.8|1389
1638547480000|2021-12-03 16:04:40|885.4|885.2|885.2|885|885.4|885.2|885.2|885|3751
1638547490000|2021-12-03 16:04:50|885.4|885.2|885.6|885|886|885.4|885.2|885|2
1638547500000|2021-12-03 16:05:00|885.4|884.8|885.4|884.8|885.4|884.8|885.2|884.6|1000
1638547510000|2021-12-03 16:05:10|885.2|884.6|885.4|884.8|885.4|884.8|885|884.4|710
1638547520000|2021-12-03 16:05:20|885|884.4|884.8|884.2|885.2|884.6|884.8|884.2|1100
1638547530000|2021-12-03 16:05:30|885|884.4|885|884.4|885.2|884.6|884.8|884.2|1058
1638547540000|2021-12-03 16:05:40|885.4|884.8|885.4|884.8|885.6|885|885.2|884.6|3186
1638547550000|2021-12-03 16:05:50|885.2|884.6|885.8|885.2|885.8|885.2|885.2|884.6|2116
1638547560000|2021-12-03 16:06:00|885.6|885|885.6|885|886.2|885.6|885.6|885|1709
1638547570000|2021-12-03 16:06:10|886|885.4|885.6|885.2|886|885.4|885.6|885.2|104
1638547580000|2021-12-03 16:06:20|885.8|885.4|886|885.4|886|885.4|885.8|885.4|0
1638547590000|2021-12-03 16:06:30|885.8|885.2|885.6|885|885.8|885.2|885.2|884.6|1001
1638547600000|2021-12-03 16:06:40|885.2|884.6|885|884.4|885.4|884.8|885|884.4|2274
1638547610000|2021-12-03 16:06:50|885.2|884.6|885|884.4|885.2|884.6|884.8|884.2|0
1638547620000|2021-12-03 16:07:00|884.8|884.2|885|884.4|885|884.4|884.8|884.2|0
1638547630000|2021-12-03 16:07:10|884.8|884.2|884.6|884|884.8|884.2|884.6|884|1
1638547640000|2021-12-03 16:07:20|884.8|884.2|884.4|883.8|884.8|884.4|884.4|883.8|2614
1638547650000|2021-12-03 16:07:30|884.6|884|884.6|884|884.6|884|884.4|883.8|1912
1638547690000|2021-12-03 16:08:10|884.4|884.2|884.6|884|884.6|884.2|884.4|884|0
1638547700000|2021-12-03 16:08:20|884.4|884.2|884.8|884.4|884.8|884.4|884.4|884|1942
1638547710000|2021-12-03 16:08:30|884.6|884.2|884.4|883.8|884.8|884.2|884.2|883.6|1115
1638547730000|2021-12-03 16:08:50|884.2|883.6|884|883.6|884.2|883.8|884|883.6|938
1638547740000|2021-12-03 16:09:00|884.2|883.4|884.2|883.6|884.2|883.6|884.2|883.4|0
1638547750000|2021-12-03 16:09:10|884|883.4|883.8|883.2|884.2|883.8|883.8|883.2|92
1638547760000|2021-12-03 16:09:20|884|883.4|883.8|883.2|884|883.4|883.8|883.2|1826
1638547770000|2021-12-03 16:09:30|884|883.4|883.8|883.2|884|883.4|883.8|883.2|0
1638547780000|2021-12-03 16:09:40|884|883.4|884.4|884|884.4|884|883.8|883.4|2
1638547790000|2021-12-03 16:09:50|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1638547800000|2021-12-03 16:10:00|884.4|884|884.8|884.2|884.8|884.2|884.2|883.8|300
1638547810000|2021-12-03 16:10:10|884.6|884|884.4|883.8|884.8|884.2|884|883.4|4232
1638547820000|2021-12-03 16:10:20|884.2|883.6|885|884.6|885.2|884.6|884.2|883.6|642
1638547830000|2021-12-03 16:10:30|884.8|884.2|884.6|884|885|884.4|884.6|884|722
1638547840000|2021-12-03 16:10:40|884.8|884.2|884.4|883.8|884.8|884.2|884.4|883.8|1706
1638547850000|2021-12-03 16:10:50||884||884||884||884|0
1638547860000|2021-12-03 16:11:00|884.2|883.6|883.6|883.2|884.2|883.6|883.6|883.2|865
1638547870000|2021-12-03 16:11:10|883.8|883.4|883.8|883.4|883.8|883.4|883.6|883.2|0
1638547880000|2021-12-03 16:11:20|884|883.6|883.8|883.4|884|883.6|883.8|883.4|0
1638547890000|2021-12-03 16:11:30|884.4|884|884.2|883.8|884.8|884.2|884.2|883.8|359
1638547900000|2021-12-03 16:11:40|884.4|884|884.4|883.8|884.4|884|884.2|883.6|77
1638547910000|2021-12-03 16:11:50|884.2|883.6|884.4|883.8|884.4|883.8|884.2|883.6|0
1638547920000|2021-12-03 16:12:00|884.2|884|884.4|884|884.4|884|884.2|883.6|0
1638547930000|2021-12-03 16:12:10|884.2|883.6|884.2|883.6|884.4|883.8|884.2|883.6|0
1638547940000|2021-12-03 16:12:20|884|883.4|884.2|883.8|884.4|883.8|884|883.4|0
1638547950000|2021-12-03 16:12:30||883.6||883.6||883.6||883.6|0
1638547960000|2021-12-03 16:12:40|884.4|884|884.4|884|884.4|884|884.2|883.8|0
1638547970000|2021-12-03 16:12:50|884.2|883.8|885|884.6|885|884.6|884.2|883.8|487
1638547980000|2021-12-03 16:13:00|884.8|884.4|884.6|884|884.8|884.4|884.6|884|969
1638547990000|2021-12-03 16:13:10|884.4|884.2|884.4|884|884.4|884.2|884.4|884|2153
1638548000000|2021-12-03 16:13:20|884.8|883.8|884.6|884|884.8|884.2|884.6|883.8|97
1638548010000|2021-12-03 16:13:30|884.8|884.2|885.2|884.6|885.2|884.6|884.6|884.2|1053
1638548020000|2021-12-03 16:13:40|885.4|884.8|885.6|885.2|885.6|885.2|885.2|884.8|161
1638548030000|2021-12-03 16:13:50|885.4|885|885.4|884.8|885.6|885.2|885.4|884.8|0
1638548040000|2021-12-03 16:14:00|884|883.4|884.2|883.6|884.2|883.6|883.8|883.2|1873
1638548050000|2021-12-03 16:14:10|884|883.4|883.8|883.4|884|883.4|883.6|883.2|120
1638548060000|2021-12-03 16:14:20|884|883.2|883.8|883.4|884|883.4|883.8|883.2|289
1638548070000|2021-12-03 16:14:30|883.6|883.2|883.6|883|884|883.4|883.6|883|2491
1638548080000|2021-12-03 16:14:40|883.8|883.4|883.6|883.2|883.8|883.4|883.4|883|400
1638548090000|2021-12-03 16:14:50|883.4|883|883.4|883|883.8|883.2|883.2|882.8|1985
1638548100000|2021-12-03 16:15:00|883.2|882.8|883.6|883|883.6|883|883.2|882.8|0
1638548110000|2021-12-03 16:15:10|883.4|882.8|883.4|882.8|883.6|883|883.4|882.8|250
1638548120000|2021-12-03 16:15:20|883.2|883|883.2|882.8|883.4|883|883.2|882.8|924
1638548130000|2021-12-03 16:15:30|883.4|883|883.6|883|883.6|883|883.2|883|2773
1638548140000|2021-12-03 16:15:40|883.4|882.8|883.4|882.8|883.6|883|883.4|882.8|447
1638548150000|2021-12-03 16:15:50|883.6|883|883.4|882.8|883.8|883.4|883.4|882.8|2337
1638548160000|2021-12-03 16:16:00|883.2|883|883.4|882.8|883.4|883|883.2|882.8|0
1638548170000|2021-12-03 16:16:10|883.6|883|882.6|882|883.6|883|882.6|882|1303
1638548180000|2021-12-03 16:16:20|882.8|882.2|882.8|882.2|883|882.4|882.8|882.2|1573
1638548190000|2021-12-03 16:16:30|883|882.4|882.6|882|883|882.4|882.6|882|16
1638548200000|2021-12-03 16:16:40|882.8|882.2|882.6|882|882.8|882.2|882.6|882|104
1638548210000|2021-12-03 16:16:50|882.8|882.2|882.6|882|882.8|882.2|882.6|882|76
1638548220000|2021-12-03 16:17:00|883|882.4|883|882.4|883|882.4|882.8|882.2|142
1638548230000|2021-12-03 16:17:10|883.2|882.6|883|882.2|883.2|882.6|883|882.2|0
1638548240000|2021-12-03 16:17:20|883.2|882.4|883|882.4|883.2|882.8|882.8|882.2|366
1638548250000|2021-12-03 16:17:30|882.8|882.2|883|882.4|883|882.4|882.8|882.2|0
1638548260000|2021-12-03 16:17:40|882.8|882.2|883|882.4|883|882.4|882.8|882.2|0
1638548270000|2021-12-03 16:17:50|882.8|882.2|882.6|882|882.8|882.2|882.4|882|426
1638548280000|2021-12-03 16:18:00|882.4|882.2|882.8|882.2|883|882.4|882.4|882.2|0
1638548290000|2021-12-03 16:18:10|882.4|882|882.6|882|882.8|882.2|882.4|881.8|0
1638548300000|2021-12-03 16:18:20|||||||||218
1638548310000|2021-12-03 16:18:30|881.8|881.2|882.4|881.8|882.4|881.8|881.8|881.2|100
1638548320000|2021-12-03 16:18:40|881.8|881.2|881.6|881|881.8|881.4|881.4|880.8|1508
1638548330000|2021-12-03 16:18:50|881.4|880.8|881.8|881.2|881.8|881.2|881.4|880.8|0
1638548340000|2021-12-03 16:19:00|881.6|881|881.8|881|881.8|881.2|881.4|880.8|1308
1638548350000|2021-12-03 16:19:10|882|881.4|881.6|881.2|882|881.6|881.6|881.2|594
1638548360000|2021-12-03 16:19:20|882|881.4|882|881.4|882|881.4|881.8|881.2|0
1638548370000|2021-12-03 16:19:30|881.8|881.2|881.8|881.4|882|881.4|881.8|881.2|42
1638548380000|2021-12-03 16:19:40|881.6|881.2|881.8|881.2|882|881.4|881.6|881.2|526
1638548390000|2021-12-03 16:19:50|881.6|881|881.6|881.2|881.6|881.2|881.4|880.8|262
1638777610000|2021-12-06 08:00:10|878.6|875|877.4|876.2|879.6|877.6|875.6|875|314963
1638777620000|2021-12-06 08:00:20|877.2|876|883.4|881.8|884|882.4|877.2|876|26018
1638777630000|2021-12-06 08:00:30|883||883.2||883.4||883||1216
1638777640000|2021-12-06 08:00:40|883.4|882|883.6|881.8|883.6|883.4|883.4|881.8|7413
1638777650000|2021-12-06 08:00:50||882||882.2||882.2||882|0
1638777660000|2021-12-06 08:01:00|884|882.4|885.8|883.6|885.8|883.8|884|882.2|11045
1638777670000|2021-12-06 08:01:10|886|884|885.8|884.2|886.4|884.2|885.8|884|0
1638777680000|2021-12-06 08:01:20|885.6|884|884.2|883.4|885.6|884|884.2|883.4|10167
1638777690000|2021-12-06 08:01:30||883||883||883||883|170
1638777700000|2021-12-06 08:01:40|884|882.4|884|882|884.2|882.4|883.8|882|3051
1638777720000|2021-12-06 08:02:00||882.2||882.4||882.4||882|0
1638777730000|2021-12-06 08:02:10||882.2||882.2||882.2||882.2|0
1638777750000|2021-12-06 08:02:30|883.8|882|883.8|882.2|883.8|882.2|883.8|882|5
1638777760000|2021-12-06 08:02:40|884.2|882.4|884.6|883|884.6|884|884|882.4|34622
1638777780000|2021-12-06 08:03:00|884.4|883.2|884.2|882.8|884.4|883.2|884.2|882.8|1832
1638777790000|2021-12-06 08:03:10|884|882.6|881.4|879.4|884.2|882.6|881.4|879.4|6520
1638777800000|2021-12-06 08:03:20|881.2|879.6|881.4|879.4|881.4|879.8|881.2|879.4|0
1638777810000|2021-12-06 08:03:30|881.2|879.6|881.8|880.2|881.8|880.2|881.2|879.4|5
1638777820000|2021-12-06 08:03:40|882.2|880.6|882.2|881.6|882.4|881.8|882|880.6|5000
1638777830000|2021-12-06 08:03:50|882.8|881|882.8|882|882.8|882|882.8|880.8|588
1638777840000|2021-12-06 08:04:00|883.4|882.4|884.4|883.2|884.6|883.4|883.4|882.4|305
1638777850000|2021-12-06 08:04:10|884.2||884||884.2||884||0
1638777870000|2021-12-06 08:04:30|884.2|883.4|881.6|880.8|884.4|883.4|881.6|880.8|11144
1638777880000|2021-12-06 08:04:40|881.4|880.4|880.4|879.2|881.4|880.4|880.4|879.2|793
1638777890000|2021-12-06 08:04:50|880.6|879.4|880.8|880|880.8|880|880.6|879.4|0
1638777900000|2021-12-06 08:05:00|881.4|880.2|881.4|880.6|881.8|880.6|880.8|880|6398
1638777910000|2021-12-06 08:05:10|882|880.8|882.6|882.2|882.6|882.4|881.4|880.8|11242
1638777920000|2021-12-06 08:05:20||882||881.8||882||881.8|422
1638777930000|2021-12-06 08:05:30|882.4|881.6|882.4|881.6|882.6|882|882.2|881.6|1090
1638777940000|2021-12-06 08:05:40|882.2|881.4|880.2|879.2|882.4|881.6|880|879.2|7769
1638777950000|2021-12-06 08:05:50|880|879|879.4|878.4|880|879|879|877.8|1228
1638777960000|2021-12-06 08:06:00|879.2|878.2|879|877.8|879.4|878.6|878.8|877.8|1479
1638777970000|2021-12-06 08:06:10|878.8||879||879||878.8||0
1638777990000|2021-12-06 08:06:30|878.8|877.4|878.2|876.2|878.8|877.4|877.8|876|371
1638778000000|2021-12-06 08:06:40|878|876|877.8|876|878.2|876|877.8|876|0
1638778010000|2021-12-06 08:06:50|878.2|876.2|878|876.2|878.2|876.2|878|876.2|1000
1638778020000|2021-12-06 08:07:00|878.2||878||878.2||878||0
1638778030000|2021-12-06 08:07:10||876.4||876.4||876.8||876.2|500
1638778050000|2021-12-06 08:07:30||876.6||876.8||877||876.6|421
1638778070000|2021-12-06 08:07:50||877||877||877||877|0
1638778080000|2021-12-06 08:08:00|878.4|877.4|879|878.4|879|878.4|878.4|877.4|5009
1638778090000|2021-12-06 08:08:10||878.6||878.6||878.8||878.4|2112
1638778100000|2021-12-06 08:08:20||878.8||878.6||878.8||878.4|2516
1638778110000|2021-12-06 08:08:30|879.2|878.8|879.2|878.6|879.2|878.8|879.2|878.6|458
1638778120000|2021-12-06 08:08:40|879.6|878.8|878.8|877.4|879.6|879|878.8|877.4|11402
1638778130000|2021-12-06 08:08:50|879|877.6|879|878|879.2|878.8|878.8|877.6|10215
1638778140000|2021-12-06 08:09:00|879.2|878.2|879|878.4|880|878.8|879|878.2|4501
1638778150000|2021-12-06 08:09:10||878.6||878.6||878.6||878.6|0
1638778160000|2021-12-06 08:09:20|880|878.8|880|879|880|879|880|878.8|1875
1638778170000|2021-12-06 08:09:30||878.8||878.8||878.8||878.8|0
1638778180000|2021-12-06 08:09:40|880.6|879|880.2|878.8|880.6|880|880|878.8|5220
1638778190000|2021-12-06 08:09:50|880|878.6|878.4|877.4|880|878.8|878.2|877.4|7672
1638778200000|2021-12-06 08:10:00|878.8|877.6|879|877.6|879|877.6|878.8|877.6|3010
1638778220000|2021-12-06 08:10:20|878.8|877.4|879|878|879|878.2|878.2|877.4|7695
1638778230000|2021-12-06 08:10:30|878.6|877.8|878.6|877.4|878.8|877.8|878.6|877.4|0
1638778240000|2021-12-06 08:10:40|878.4|877|878.2|877|878.4|877|878.2|877|250
1638778270000|2021-12-06 08:11:10|878|876.6|877.8|876.6|878.2|877.2|877.8|876.6|12431
1638778280000|2021-12-06 08:11:20|878.2|877|877.8|877.4|878.4|878|877.8|877|17028
1638778290000|2021-12-06 08:11:30|877.4|877.2|877.8|877.4|877.8|877.6|877.4|877.2|18255
1638778320000|2021-12-06 08:12:00|878.4|877.6|877.6|877|878.4|877.6|877.2|876|8126
1638778330000|2021-12-06 08:12:10|877.8|876.8|877.6|876.8|877.8|876.8|877.4|876.4|11311
1638778340000|2021-12-06 08:12:20|877.8|877|877.8|877|877.8|877|877.8|877|0
1638778350000|2021-12-06 08:12:30|877.6|876.4|877.6|876.8|877.8|877|876.6|876|12724
1638778360000|2021-12-06 08:12:40|877.8|877|877.8|877|877.8|877|877.8|877|0
1638778370000|2021-12-06 08:12:50|877.6|876.8|877.4|876.8|877.6|876.8|877.4|876.8|2000
1638778380000|2021-12-06 08:13:00|877.8|877.4|877.6|877|877.8|877.4|877.4|876.8|4872
1638778390000|2021-12-06 08:13:10|877.8|876.8|877.8|877|877.8|877|877.8|876.8|0
1638778410000|2021-12-06 08:13:30|878|877.4|878.8|878|880|879.2|878|877.4|18023
1638778420000|2021-12-06 08:13:40|878.6|877.8|878.4|877.6|878.6|877.8|878.4|877.6|505
1638778430000|2021-12-06 08:13:50|878.2|877.2|878|877|878.2|877.2|878|877|4805
1638778450000|2021-12-06 08:14:10|877.8|876.8|878|876.8|878|876.8|877.8|876.8|5633
1638778460000|2021-12-06 08:14:20|877.8|877|877.6|876.8|877.8|877|877.6|876.8|0
1638778470000|2021-12-06 08:14:30|877.4|876.4|877.2|876.6|877.4|876.8|876.6|876.4|7983
1638778480000|2021-12-06 08:14:40|877|876.4|877.4|877|877.8|877|876.8|876.2|7788
1638778490000|2021-12-06 08:14:50|877.2|876.6|876.6|876|877.2|876.6|876.6|876|3324
1638778500000|2021-12-06 08:15:00|876.8|876.2|876.6|876.2|877|876.4|876.6|876.2|525
1638778510000|2021-12-06 08:15:10|876.4|876|875.4|874.6|876.6|876|875|874.6|150384
1638778520000|2021-12-06 08:15:20|875.8|874.8|876|875.4|877|876.2|875.6|874.6|14283
1638778530000|2021-12-06 08:15:30|875.8|875.6|876|875.4|876|875.6|875.8|875.4|908
1638778550000|2021-12-06 08:15:50|875.8|875.6|876.2|875.6|876.8|876.2|875.8|875.4|12898
1638778560000|2021-12-06 08:16:00|876.4|875.8|876.6|876.2|876.8|876.6|876.4|875.6|6660
1638778570000|2021-12-06 08:16:10|876.8|876.4|877.2|876.6|877.2|876.6|876.2|876|8852
1638778580000|2021-12-06 08:16:20|877.4|876.4|876.8|876.2|877.6|877|876.8|876.2|6398
1638778600000|2021-12-06 08:16:40|877|876.4|876.6|876|877|876.4|876.2|876|35397
1638778610000|2021-12-06 08:16:50|876.4|875.8|876|875.6|876.4|875.8|875.8|875.2|35077
1638778620000|2021-12-06 08:17:00|876.4|875.8|876|875.8|876.6|876|875.8|875.4|11452
1638778630000|2021-12-06 08:17:10||875.6||875.6||875.8||875.6|434
1638778640000|2021-12-06 08:17:20|875.8|875.4|875.8|875.2|876|875.4|875.6|875.2|6921
1638778650000|2021-12-06 08:17:30|876|875.4|876|875.6|876.4|876|875.8|875.4|6043
1638778660000|2021-12-06 08:17:40|875.8|875.4|876.6|876|877.8|877|875.6|875.4|11415
1638778670000|2021-12-06 08:17:50|876.8|876.2|877|876.6|877|876.6|876.8|876|4770
1638778680000|2021-12-06 08:18:00|876.8|876.4|876.2|875.6|876.8|876.4|875.8|875.4|23153
1638778690000|2021-12-06 08:18:10|876.4||876.4||876.4||876.4||0
1638778700000|2021-12-06 08:18:20|876.2|875.8|876.2|875.6|876.4|875.8|876.2|875.6|246
1638778710000|2021-12-06 08:18:30|876|875.4|876.2|875.6|876.2|875.6|876|875.4|0
1638778720000|2021-12-06 08:18:40|876.4|876|876.6|876.2|876.8|876.2|876|875.6|7950
1638778730000|2021-12-06 08:18:50|876.4|876|876|875.4|876.4|876|875.8|875.4|12168
1638778740000|2021-12-06 08:19:00||875.6||875.4||875.6||875.4|0
1638778750000|2021-12-06 08:19:10|875.8|875.2|875.8|875.2|875.8|875.2|875.2|875|24636
1638778760000|2021-12-06 08:19:20|876|875.4|876|875.4|876|875.8|875.8|875.4|942
1638778770000|2021-12-06 08:19:30||875.2||875.4||875.4||875.2|1237
1638778790000|2021-12-06 08:19:50|876.2|875.8|876.4|875.8|876.4|876|876.2|875.6|4713
1638778800000|2021-12-06 08:20:00|876.6|876|877.2|876.6|877.2|876.6|876.6|876|11906
1638778820000|2021-12-06 08:20:20||876.8||876.6||876.8||876.6|0
1638778830000|2021-12-06 08:20:30||876.8||876.8||876.8||876.8|0
1638778840000|2021-12-06 08:20:40|877.4|877|877.8|877.2|877.8|877.2|877.4|876.8|6469
1638778850000|2021-12-06 08:20:50|877.6|877|877.2|876.8|877.6|877|877.2|876.8|5302
1638778860000|2021-12-06 08:21:00|877.4|877|876.8|876.4|877.6|877.2|876.8|876.4|2579
1638778870000|2021-12-06 08:21:10|877|876.6|876.8|876.4|877|876.6|876.8|876.4|46
1638778880000|2021-12-06 08:21:20|877|876.6|877.6|877.2|877.8|877.2|877|876.4|6684
1638778890000|2021-12-06 08:21:30|877.4|877|877.2|876.6|877.6|877|877.2|876.6|305
1638778900000|2021-12-06 08:21:40|877|876.4|877.2|876.4|877.2|876.4|876.6|876.2|2519
1638778910000|2021-12-06 08:21:50|877||877||877||877||0
1638778930000|2021-12-06 08:22:10|876.8|876.6|876|875.6|876.8|876.6|876|875.6|8988
1638778940000|2021-12-06 08:22:20|||||||||110
1638778960000|2021-12-06 08:22:40|875.8|875.4|875.8|875.4|876|875.6|875.6|875.2|11186
1638778970000|2021-12-06 08:22:50|876|875.6|876.2|875.6|876.4|876|876|875.6|26815
1638778980000|2021-12-06 08:23:00|876|875.8|876|875.4|876|875.8|876|875.4|0
1638778990000|2021-12-06 08:23:10|875.8|875.2|875|874.6|875.8|875.2|875|874.6|16767
1638779000000|2021-12-06 08:23:20|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|2200
1638779010000|2021-12-06 08:23:30|874.6|874.2|874.6|874.2|875.2|875|874.4|874|28272
1638779020000|2021-12-06 08:23:40|||||||||113
1638779040000|2021-12-06 08:24:00|874.4|874|873.6|873|874.8|874.4|873.4|873|40110
1638779050000|2021-12-06 08:24:10|873.4|873.2|873.4|873|873.8|873.6|873.4|873|12849
1638779060000|2021-12-06 08:24:20|873.2|873.2|873.6|873.4|873.6|873.4|873.2|873|6776
1638779070000|2021-12-06 08:24:30|874|873.8|874.2|873.8|874.2|873.8|874|873.8|1300
1638779080000|2021-12-06 08:24:40|874|873.4|874|873.4|874.2|873.4|873.8|873.4|5582
1638779090000|2021-12-06 08:24:50|874.4|873.6|874|873.4|874.4|874.2|873.8|873.4|9647
1638779100000|2021-12-06 08:25:00|873.8|873.2|873.6|873|874|873.2|873.4|873|3466
1638779110000|2021-12-06 08:25:10|873.8|873.2|873.8|873.2|874.4|873.8|873.6|873.2|14811
1638779120000|2021-12-06 08:25:20|873.6|873|873.8|873.4|873.8|873.4|873.6|873|9575
1638779130000|2021-12-06 08:25:30|873.6|873.2|873.4|873|873.8|873.6|873.4|873|7874
1638779140000|2021-12-06 08:25:40|873.2|872.6|873|872.4|873.2|872.6|873|872.4|2539
1638779150000|2021-12-06 08:25:50|873.2|872.8|873.2|872.6|873.4|872.8|873|872.6|5697
1638779170000|2021-12-06 08:26:10|873|872.4|873.6|873|873.6|873.2|873|872.4|9285
1638779180000|2021-12-06 08:26:20|873.4|872.6|873.4|873|873.6|873|873|872.4|9705
1638779190000|2021-12-06 08:26:30|||||||||1926
1638779220000|2021-12-06 08:27:00|873.2||873.4||873.4||873.2||3090
1638779240000|2021-12-06 08:27:20|873.6|873.2|873.6|873|873.8|873.4|873.6|872.8|20537
1638779270000|2021-12-06 08:27:50|873.4||873.4||873.4||873.4||0
1638779290000|2021-12-06 08:28:10|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|20590
1638779300000|2021-12-06 08:28:20||873.4||873||873.4||873|131
1638779310000|2021-12-06 08:28:30||873.2||873.2||873.2||873.2|116
1638779330000|2021-12-06 08:28:50|||||||||743
1638779340000|2021-12-06 08:29:00|873.8|873.4|874|873.6|874.2|873.8|873.8|873.4|7482
1638779350000|2021-12-06 08:29:10|874.2|873.8|874.6|874|875|874.4|874.2|873.6|5815
1638779380000|2021-12-06 08:29:40|874.8|874.2|875.8|875.2|875.8|875.2|874.8|874.2|825
1638779400000|2021-12-06 08:30:00|875.6|875|875|874.6|875.8|875|874.8|874.6|10926
1638779410000|2021-12-06 08:30:10|875.2|874.8|875|874.6|875.2|874.8|875|874.6|0
1638779420000|2021-12-06 08:30:20|874.8|874.4|875|874.4|875|874.4|874.8|874.4|30
1638779430000|2021-12-06 08:30:30|875.2|874.6|875.6|875.2|875.6|875.2|875.2|874.6|4138
1638779440000|2021-12-06 08:30:40|875.4|875|874.8|874.6|875.4|875|874.8|874.6|4170
1638779450000|2021-12-06 08:30:50|875|874.4|875.6|875|875.6|875|875|874.4|4379
1638779460000|2021-12-06 08:31:00|875.8|875.2|876.4|875.8|876.4|875.8|875.8|875.2|1291
1638779480000|2021-12-06 08:31:20|876.6|876|876.6|876|876.8|876.2|876.6|875.8|1069
1638779490000|2021-12-06 08:31:30||876.2||876||876.2||876|0
1638779500000|2021-12-06 08:31:40||876.2||876.2||876.2||876.2|0
1638779510000|2021-12-06 08:31:50|876.8|876.4|877.8|877.2|877.8|877.2|876.8|876.4|2517
1638779530000|2021-12-06 08:32:10||877.4||877.4||877.4||877.4|0
1638779540000|2021-12-06 08:32:20|878|877.6|878.2|877.6|878.6|877.8|878|877.6|402
1638779550000|2021-12-06 08:32:30|878.4|877.8|878.6|877.8|878.6|877.8|878.4|877.8|0
1638779560000|2021-12-06 08:32:40|878.4|878|878.4|878|878.4|878|878.2|877.6|3892
1638779580000|2021-12-06 08:33:00|878.6|878.2|876.8|876.6|878.8|878.2|876.8|876.6|33923
1638779590000|2021-12-06 08:33:10|876.6|876.4|876.8|876.2|876.8|876.4|876.2|875.8|9177
1638779600000|2021-12-06 08:33:20|876.6|876|876.8|876.2|876.8|876.2|876.6|876|400
1638779620000|2021-12-06 08:33:40|876.6||876.6||876.8||876.6||0
1638779640000|2021-12-06 08:34:00|876.8|876.4|877|876.6|877.4|877|876.8|876.2|12665
1638779650000|2021-12-06 08:34:10|||||||||20
1638779660000|2021-12-06 08:34:20|876.8|876.4|876.6|876.2|876.8|876.4|876.6|876.2|1614
1638779670000|2021-12-06 08:34:30|876.8|876.4|876.8|876.2|876.8|876.4|876.8|876.2|3616
1638779680000|2021-12-06 08:34:40|876.6|876|876.2|875.8|876.8|876.2|875.6|875.2|21468
1638779690000|2021-12-06 08:34:50||876||876||876||876|112
1638779700000|2021-12-06 08:35:00|876.4||876.4||876.4||876.4||112
1638779710000|2021-12-06 08:35:10|876.8|876.2|876.6|876.2|876.8|876.4|876.4|876.2|11336
1638779720000|2021-12-06 08:35:20|876.4|876.4|876.6|876.2|877|876.6|876.4|876.2|17610
1638779730000|2021-12-06 08:35:30|876.4|875.8|876.2|875.6|876.4|876|875.6|875.4|30646
1638779740000|2021-12-06 08:35:40|876.4|875.8|876.2|875.8|876.4|876|876.2|875.8|5277
1638779770000|2021-12-06 08:36:10|876||876.2||876.2||876||520
1638779780000|2021-12-06 08:36:20|876.4|876|877|876.4|877|876.4|876.4|876|422
1638779790000|2021-12-06 08:36:30|877.2|876.6|877|876.6|877.2|876.6|877|876.4|0
1638779810000|2021-12-06 08:36:50|876.8|876.4|876.8|876.4|876.8|876.4|876.6|876.2|1818
1638779820000|2021-12-06 08:37:00|877|876.6|877.2|876.8|877.2|876.8|877|876.6|460
1638779830000|2021-12-06 08:37:10|877.4|877|877.4|877|877.4|877|877.4|877|768
1638779840000|2021-12-06 08:37:20|877.2|876.8|877.2|876.8|877.2|876.8|877.2|876.8|2868
1638779850000|2021-12-06 08:37:30|877.4|877|877.2|876.8|877.4|877|877.2|876.8|2484
1638779860000|2021-12-06 08:37:40|877.4|877|877.4|877.2|877.4|877.2|877.4|876.8|503
1638779870000|2021-12-06 08:37:50|877.6|877.4|878.6|878|878.6|878|877.6|877.4|224
1638779880000|2021-12-06 08:38:00|878.8|878.2|879|878.4|879|878.4|878.8|878|0
1638779920000|2021-12-06 08:38:40|879.2|878.6|879.8|879.4|879.8|879.4|879.2|878.6|427
1638779930000|2021-12-06 08:38:50|879.4|879.2|879.4|879|879.4|879.2|879.4|879|1745
1638779940000|2021-12-06 08:39:00|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|3462
1638779950000|2021-12-06 08:39:10|879.6|879.2|878.8|878.4|879.6|879.2|878.8|878.4|7579
1638779960000|2021-12-06 08:39:20|878.6|878.2|878.6|878.4|878.6|878.4|878.6|878.2|1350
1638779970000|2021-12-06 08:39:30||878.2||878.2||878.2||878.2|1221
1638779990000|2021-12-06 08:39:50|878.4|878|878.2|877.8|878.4|878|878.2|877.8|6317
1638780020000|2021-12-06 08:40:20|878.4|878|879.6|879.2|879.8|879.4|878.4|877.8|10927
1638780030000|2021-12-06 08:40:30|879.8|879.4|880|879.6|880.2|879.8|879.6|879.2|10716
1638780040000|2021-12-06 08:40:40|879.8|879.4|879.6|879.2|879.8|879.4|879.6|879.2|23
1638780050000|2021-12-06 08:40:50|879.4|879|879|878.4|879.4|879|879|878.4|1027
1638780070000|2021-12-06 08:41:10||878.6||878.6||878.6||878.6|1000
1638780080000|2021-12-06 08:41:20|879.2|878.4|879.6|879|879.6|879.2|879.2|878.4|11613
1638780100000|2021-12-06 08:41:40|879.4|879.2|879.4|879|879.4|879.2|879.4|879|7663
1638780110000|2021-12-06 08:41:50|879.2|878.8|879.4|878.8|879.4|878.8|879.2|878.8|16
1638780120000|2021-12-06 08:42:00|879.2|879|879.4|879|879.6|879|879.2|878.8|9932
1638780130000|2021-12-06 08:42:10|879.6|879.2|879.6|879|879.6|879.4|879.6|879|2337
1638780140000|2021-12-06 08:42:20||879.2||879.2||879.2||879.2|0
1638780180000|2021-12-06 08:43:00|||||||||1000
1638780190000|2021-12-06 08:43:10|879.4|879|879.2|879|879.4|879|879.2|879|6119
1638780200000|2021-12-06 08:43:20|879.4|879.2|879.6|879|879.6|879.2|879.4|879|116
1638780220000|2021-12-06 08:43:40|879.4|879.2|879.2|879|879.4|879.2|879.2|879|17
1638780230000|2021-12-06 08:43:50|879.4|879.2|879.4|879|879.4|879.2|879.2|879|2025
1638780240000|2021-12-06 08:44:00|879.2|878.8|879|878.4|879.2|878.8|878.8|878.4|16052
1638780250000|2021-12-06 08:44:10|878.8|878.6|878.8|878.2|878.8|878.6|878.6|878.2|0
1638780260000|2021-12-06 08:44:20|879|878.4|879|878.4|879|878.4|879|878.4|0
1638780270000|2021-12-06 08:44:30||878.6||878.4||878.6||878.4|0
1638780280000|2021-12-06 08:44:40|879.2|878.6|879.4|878.8|879.4|879|879.2|878.6|7391
1638780290000|2021-12-06 08:44:50|879.2|878.6|879.4|878.8|879.4|878.8|879|878.6|0
1638780300000|2021-12-06 08:45:00|879.6|879|879|878.6|879.6|879.2|879|878.6|3099
1638780310000|2021-12-06 08:45:10|878.8|878.4|878.2|877.8|878.8|878.4|877.8|877.4|22149
1638780330000|2021-12-06 08:45:30|878|877.6|878|877.4|878|877.6|878|877.4|0
1638780340000|2021-12-06 08:45:40|877.8|877.2|877.2|876.6|877.8|877.2|877.2|876.6|5877
1638780350000|2021-12-06 08:45:50|877.4|876.8|877.4|877.2|877.6|877.4|877.4|876.8|745
1638780360000|2021-12-06 08:46:00|877.6||877.6||877.6||877.6||49
1638780380000|2021-12-06 08:46:20|877.4|877|877.6|877.2|877.6|877.2|877.2|876.8|4846
1638780390000|2021-12-06 08:46:30|877.8|877.6|878.2|877.6|878.2|877.6|877.8|877.6|249
1638780400000|2021-12-06 08:46:40|878|877.4|878|877.4|878|877.4|878|877.4|0
1638780410000|2021-12-06 08:46:50|878.2|877.6|878.2|877.6|878.2|877.6|878.2|877.6|0
1638780420000|2021-12-06 08:47:00|878.4|877.8|878.8|878.4|878.8|878.6|878.4|877.8|1473
1638780430000|2021-12-06 08:47:10|878.6|878.2|878.8|878.2|878.8|878.4|878.6|878.2|5001
1638780440000|2021-12-06 08:47:20|878.6|878|878.6|878.2|878.6|878.4|878.2|878|30212
1638780480000|2021-12-06 08:48:00|878.4|878|878.6|878|878.6|878|878.2|877.8|8369
1638780490000|2021-12-06 08:48:10|878.4|878.2|878.6|878.2|878.6|878.2|878.4|878.2|7837
1638780500000|2021-12-06 08:48:20|||||||||1
1638780520000|2021-12-06 08:48:40|||||||||563
1638780530000|2021-12-06 08:48:50|878.4|878|878.2|877.6|878.6|878|877.8|877.4|2441
1638780540000|2021-12-06 08:49:00|878||878||878.2||878||0
1638780550000|2021-12-06 08:49:10||877.4||877.4||877.4||877.4|0
1638780560000|2021-12-06 08:49:20|877.8|877.2|877.6|877.2|877.8|877.2|877.6|877.2|0
1638780570000|2021-12-06 08:49:30|877.8|877.4|877.8|877.2|877.8|877.4|877.8|877.2|0
1638780580000|2021-12-06 08:49:40||877.4||877.4||877.6||877.4|3000
1638780600000|2021-12-06 08:50:00|878|877.6|878|877.4|878|877.8|877.8|877.4|521
1638780610000|2021-12-06 08:50:10|877.8|877.6|878|877.6|878|877.6|877.4|877.2|9761
1638780620000|2021-12-06 08:50:20|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.6|1819
1638780630000|2021-12-06 08:50:30||878||878||878||878|0
1638780650000|2021-12-06 08:50:50|878|877.8|878.2|877.6|878.2|877.8|877.8|877.6|5232
1638780660000|2021-12-06 08:51:00|878|877.8|878|877.6|878|877.8|878|877.6|1104
1638780670000|2021-12-06 08:51:10|877.8|877.4|877.4|877|878|877.4|877.2|877|23162
1638780680000|2021-12-06 08:51:20|877.2|876.8|877.4|877|877.4|877.2|877.2|876.8|13306
1638780690000|2021-12-06 08:51:30|877.2|877.2|877.2|876.6|877.2|877.2|877.2|876.6|1269
1638780710000|2021-12-06 08:51:50|877|876.4|876.8|876.4|877|876.4|876.8|876.4|2855
1638780720000|2021-12-06 08:52:00||876.2||876.2||876.2||876.2|0
1638780760000|2021-12-06 08:52:40|876.6||876.6||876.6||876.6||0
1638780770000|2021-12-06 08:52:50|876.4|876|876.2|875.8|876.6|876.2|876.2|875.8|7630
1638780780000|2021-12-06 08:53:00|876.4|876|876.4|875.8|876.4|876|876.4|875.8|1049
1638780790000|2021-12-06 08:53:10||876||876||876||876|0
1638780800000|2021-12-06 08:53:20|876.2|875.8|876|875.4|876.2|875.8|876|875.4|3159
1638780810000|2021-12-06 08:53:30||875.6||875.4||875.6||875.4|0
1638780830000|2021-12-06 08:53:50||875.6||875.6||875.6||875.6|0
1638780840000|2021-12-06 08:54:00|876.2|875.8|876.8|876.2|876.8|876.2|876.2|875.8|2985
1638780850000|2021-12-06 08:54:10|877|876.4|877|876.4|877|876.6|877|876.4|0
1638780860000|2021-12-06 08:54:20|876.8|876.2|876.6|876.2|876.8|876.2|876.6|876.2|7683
1638780880000|2021-12-06 08:54:40||876.4||876.4||876.4||876.4|0
1638780890000|2021-12-06 08:54:50|876.8||877||877||876.8||72
1638780900000|2021-12-06 08:55:00|876.8|876.6|876.8|876.4|877|876.8|876.8|876.4|3183
1638780910000|2021-12-06 08:55:10|877|876.6|877.2|876.6|877.2|876.8|877|876.6|58
1638780940000|2021-12-06 08:55:40|877||877.2||877.2||877||0
1638780950000|2021-12-06 08:55:50|877||877||877||877||0
1638780960000|2021-12-06 08:56:00|877.2|876.8|877.2|876.8|877.2|876.8|877.2|876.6|0
1638780970000|2021-12-06 08:56:10|877.4|877|877.4|877|877.6|877.2|877.4|876.8|1140
1638780990000|2021-12-06 08:56:30|877.6|877.2|878.4|878|878.4|878|877.6|877.2|1405
1638781000000|2021-12-06 08:56:40|878.6|878.2|878.4|878|878.6|878.4|878.4|878|2721
1638781030000|2021-12-06 08:57:10|878.2|877.8|878.4|878.2|878.4|878.2|878|877.8|3874
1638781040000|2021-12-06 08:57:20|878.6|878|878.8|878.2|878.8|878.2|878.6|878|113
1638781060000|2021-12-06 08:57:40|878.6|878|878.8|878.4|878.8|878.6|878.6|878|3349
1638781080000|2021-12-06 08:58:00|878.6|878.2|878.4|877.8|878.6|878.2|878.2|877.8|6423
1638781090000|2021-12-06 08:58:10|878.2|877.6|878|877.6|878.2|877.6|877.8|877.4|2460
1638781100000|2021-12-06 08:58:20||877.4||877.4||877.4||877.4|0
1638781110000|2021-12-06 08:58:30||877.6||877.6||877.6||877.6|0
1638781120000|2021-12-06 08:58:40|877.8|877.4|878|877.4|878|877.6|877.8|877.4|0
1638781130000|2021-12-06 08:58:50|877.8|877.2|877.6|877|877.8|877.2|877.6|877|1000
1638781140000|2021-12-06 08:59:00|877.4|876.8|877.4|876.8|877.4|876.8|877.4|876.8|0
1638781150000|2021-12-06 08:59:10|877.2|876.6|877|876.6|877.2|876.6|877|876.6|0
1638781160000|2021-12-06 08:59:20|877.2|876.8|877.2|876.8|877.4|877.2|877.2|876.6|4591
1638781170000|2021-12-06 08:59:30||876.6||876.6||876.6||876.6|0
1638781180000|2021-12-06 08:59:40||876.8||876.8||876.8||876.8|0
1638781190000|2021-12-06 08:59:50|877.4|877|877.6|877|877.6|877.2|877.4|877|45
1638781200000|2021-12-06 09:00:00|877.4|876.8|877.4|876.8|877.4|877|877.2|876.8|0
1638781210000|2021-12-06 09:00:10|877.6|877|877.4|876.8|877.6|877|877.4|876.8|0
1638781230000|2021-12-06 09:00:30|877.2|876.6|877.2|877|877.4|877|876.8|876.4|5943
1638781240000|2021-12-06 09:00:40|877.4|877.2|877.6|877.2|877.8|877.4|877.4|877|5261
1638781250000|2021-12-06 09:00:50|877.8|877|877.6|877|877.8|877.4|877.4|877|3466
1638781260000|2021-12-06 09:01:00|877.8|877.2|877.8|877.2|877.8|877.2|877.8|877|0
1638781270000|2021-12-06 09:01:10|877.6|877.4|878.6|878.2|878.6|878.4|877.6|877.4|67
1638781280000|2021-12-06 09:01:20|878.8|878.6|878.8|878.2|878.8|878.6|878.6|878.2|6996
1638781290000|2021-12-06 09:01:30|879|878.4|878.8|878.2|879|878.6|878.8|878.2|0
1638781300000|2021-12-06 09:01:40|879|878.4|878.8|878.4|879|878.4|878.6|878.2|28
1638781310000|2021-12-06 09:01:50|879||879||879||879||0
1638781320000|2021-12-06 09:02:00|879.2|878.6|879.4|879|879.4|879|879.2|878.4|6735
1638781330000|2021-12-06 09:02:10|879.6|879.2|880|879.6|880.4|880.2|879.6|879.2|8948
1638781340000|2021-12-06 09:02:20|880.2|878.4|879.2|878.8|880.2|879.2|878|877.8|102556
1638781350000|2021-12-06 09:02:30|879.4|879|879.6|879|879.6|879.2|879.4|879|1774
1638781360000|2021-12-06 09:02:40|879.8|879.2|879.8|879.4|880|879.4|879.6|879.2|0
1638781370000|2021-12-06 09:02:50|880|879.6|880.2|879.8|880.4|879.8|880|879.6|1999
1638781380000|2021-12-06 09:03:00|880|879.6|880.8|880.4|880.8|880.4|879.6|879.4|10271
1638781390000|2021-12-06 09:03:10|881|880.6|880.8|880.2|881|880.6|880.6|880.2|1776
1638781400000|2021-12-06 09:03:20|880.6|880|880.4|880|880.8|880|880.4|880|0
1638781410000|2021-12-06 09:03:30|880.2|879.8|880|879.6|880.4|879.8|880|879.4|3436
1638781420000|2021-12-06 09:03:40|880.2|879.4|880|879.4|880.2|879.4|879.8|879.4|0
1638781430000|2021-12-06 09:03:50|879.8|879.2|879.6|879.2|879.8|879.2|879.6|879.2|33
1638781440000|2021-12-06 09:04:00|879.4|879|879.6|879.2|879.8|879.2|879.4|878.8|4303
1638781450000|2021-12-06 09:04:10|879.4|879.4|879.6|879|879.6|879.4|879.4|879|499
1638781470000|2021-12-06 09:04:30|879.8|879.2|880.6|880|880.6|880.4|879.8|879.2|16158
1638781480000|2021-12-06 09:04:40|880.8|880.2|880.6|880.2|881|880.8|880.6|880.2|1211
1638781490000|2021-12-06 09:04:50|880.4|880|880.2|879.6|880.4|880|880.2|879.6|1722
1638781500000|2021-12-06 09:05:00|880.4|879.8|880.2|879.6|880.4|880|880.2|879.6|719
1638781510000|2021-12-06 09:05:10|880|879.4|880.2|879.6|880.4|879.8|880|879.4|0
1638781520000|2021-12-06 09:05:20|880|879.4|880.2|879.8|880.6|880|880|879.4|244
1638781530000|2021-12-06 09:05:30|880.4|880|880.8|880.2|880.8|880.4|880.4|880|255
1638781540000|2021-12-06 09:05:40|880.6|880|880.6|880|880.6|880|880.4|880|0
1638781550000|2021-12-06 09:05:50|880.4|880.2|881|880.4|881|880.8|880.4|880|12745
1638781560000|2021-12-06 09:06:00|880.8|880.2|880.2|879.6|880.8|880.2|880|879.6|5751
1638781570000|2021-12-06 09:06:10|880|879.4|880.2|879.6|880.2|879.6|880|879.4|0
1638781580000|2021-12-06 09:06:20|880|879.8|879.8|879.4|880.2|879.8|879.8|879.4|6490
1638781590000|2021-12-06 09:06:30|879.6|879.2|879.6|879.2|879.6|879.2|879.6|879.2|1771
1638781600000|2021-12-06 09:06:40|879.8|879.4|879.8|879.4|879.8|879.6|879.8|879.2|7121
1638781610000|2021-12-06 09:06:50|880|879.6|880.2|879.8|880.4|880|880|879.6|2130
1638781620000|2021-12-06 09:07:00|880.4|880|880.4|880|880.4|880|880.4|880|445
1638781630000|2021-12-06 09:07:10|880.2|879.8|880.2|879.6|880.2|879.8|880.2|879.6|0
1638781640000|2021-12-06 09:07:20||879.8||879.8||879.8||879.8|0
1638781650000|2021-12-06 09:07:30|880|879.6|880|879.6|880|879.6|879.8|879.6|3656
1638781660000|2021-12-06 09:07:40||879.8||879.6||879.8||879.6|12102
1638781680000|2021-12-06 09:08:00|879.8|879.4|879.4|878.8|879.8|879.4|879.2|878.8|4364
1638781690000|2021-12-06 09:08:10|879.2|878.6|878.8|878.4|879.2|878.6|878.8|878.4|1673
1638781700000|2021-12-06 09:08:20|879|878.6|878.8|878.4|879.2|878.8|878.8|878.4|636
1638781710000|2021-12-06 09:08:30||878.6||878.4||878.6||878.4|407
1638781720000|2021-12-06 09:08:40|878.6||878.6||878.6||878.6||99
1638781730000|2021-12-06 09:08:50|878.4|878.2|878.4|878|878.4|878.2|878.2|877.6|6885
1638781740000|2021-12-06 09:09:00|878.6|878.2|878.4|877.8|878.8|878.2|878.2|877.8|1403
1638781750000|2021-12-06 09:09:10|878.2|878|878.2|877.8|878.4|878|878.2|877.8|242
1638781760000|2021-12-06 09:09:20|878.4|878|878.8|878.2|878.8|878.4|878.2|877.8|7321
1638781770000|2021-12-06 09:09:30|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.4|0
1638781780000|2021-12-06 09:09:40|879|878.6|879|878.8|879|878.8|879|878.6|3560
1638781800000|2021-12-06 09:10:00|878.8|878.6|879|878.6|879|878.6|878.8|878.6|807
1638781810000|2021-12-06 09:10:10|878.8|878.4|878.8|878.4|878.8|878.4|878.6|878.4|1178
1638781820000|2021-12-06 09:10:20|879|878.6|879|878.6|879|878.6|879|878.6|0
1638781830000|2021-12-06 09:10:30|879.4|878.8|879.4|879|879.4|879|879.4|878.6|5014
1638781840000|2021-12-06 09:10:40|879.6|879.2|880|879.4|880|879.4|879.6|879.2|1918
1638781850000|2021-12-06 09:10:50||879.6||879.6||879.6||879.6|0
1638781870000|2021-12-06 09:11:10|880.2|879.8|880|879.6|880.4|880|880|879.6|316
1638781880000|2021-12-06 09:11:20|879.8|879.4|879.8|879.4|880|879.6|879.8|879.4|0
1638781910000|2021-12-06 09:11:50|880|879.6|880.2|879.6|880.2|879.8|880|879.4|2210
1638781920000|2021-12-06 09:12:00|880|879.8|880|879.6|880.2|879.8|880|879.6|0
1638781940000|2021-12-06 09:12:20||879.4||879.4||879.4||879.4|0
1638781960000|2021-12-06 09:12:40|879.8|879.6|879.8|879.4|880|879.6|879.8|879.4|0
1638781970000|2021-12-06 09:12:50|879.6|879.2|879.6|879.2|879.6|879.2|879.6|879.2|25
1638781980000|2021-12-06 09:13:00|879.8|879.4|879.8|879.4|880|879.4|879.8|879.4|425
1638781990000|2021-12-06 09:13:10||879.2||879.2||879.2||879.2|0
1638782000000|2021-12-06 09:13:20|879.6||879.8||879.8||879.6||0
1638782010000|2021-12-06 09:13:30||879.4||879.4||879.4||879.2|0
1638782020000|2021-12-06 09:13:40||879.2||879.2||879.4||879.2|0
1638782030000|2021-12-06 09:13:50|879.6||879.6||879.6||879.6||0
1638782040000|2021-12-06 09:14:00|879.8|879.4|879.8|879.4|879.8|879.4|879.8|879.4|0
1638782050000|2021-12-06 09:14:10||879.2||879.2||879.2||879.2|0
1638782060000|2021-12-06 09:14:20|880|879.4|880|879.6|880|879.6|880|879.4|365
1638782070000|2021-12-06 09:14:30|880.2|879.8|880.4|879.8|880.4|879.8|880.2|879.8|6976
1638782090000|2021-12-06 09:14:50|880.2||880.2||880.2||880.2||0
1638782130000|2021-12-06 09:15:30|880|879.6|880.2|879.8|880.2|879.8|879.8|879.6|2376
1638782140000|2021-12-06 09:15:40|880.4|880|880.4|880|880.6|880.2|880.4|880|2291
1638782150000|2021-12-06 09:15:50|880.6|880.2|880.8|880.2|880.8|880.2|880.4|880.2|0
1638782160000|2021-12-06 09:16:00|880.6|880.4|880.8|880.6|880.8|880.6|880.6|880.2|1178
1638782190000|2021-12-06 09:16:30|881|880.8|881|880.6|881|880.8|881|880.6|38
1638782230000|2021-12-06 09:17:10|881.2|880.8|881.4|881.2|881.6|881.2|881.2|880.6|9949
1638782240000|2021-12-06 09:17:20|881.6|881|881.2|881|881.6|881|881.2|881|1269
1638782250000|2021-12-06 09:17:30||880.8||880.8||880.8||880.8|80
1638782270000|2021-12-06 09:17:50|881|880.6|881|880.6|881.2|880.8|880.8|880.6|8475
1638782290000|2021-12-06 09:18:10||880.8||880.6||880.8||880.6|5
1638782300000|2021-12-06 09:18:20|881.2|880.8|881.2|880.8|881.4|881|881.2|880.8|569
1638782310000|2021-12-06 09:18:30|881.4|881|881.2|880.6|881.4|881|881.2|880.6|0
1638782320000|2021-12-06 09:18:40||880.8||880.6||880.8||880.6|0
1638782330000|2021-12-06 09:18:50|881.4|880.8|881.4|881|881.4|881|881.2|880.6|2400
1638782340000|2021-12-06 09:19:00|881.6||881.4||881.6||881.4||0
1638782350000|2021-12-06 09:19:10|881.2|880.8|880.6|880.2|881.2|880.8|880.6|880.2|7491
1638782360000|2021-12-06 09:19:20|880.4|880.4|880.8|880.4|881|880.6|880.4|880.4|3157
1638782370000|2021-12-06 09:19:30||880.2||880.4||880.4||880.2|0
1638782380000|2021-12-06 09:19:40||880.2||880.2||880.4||880.2|0
1638782390000|2021-12-06 09:19:50|881|880.4|881|880.8|881.2|881|880.8|880.4|2473
1638782400000|2021-12-06 09:20:00|880.8|880.6|880.4|880|880.8|880.6|880.4|880|2121
1638782410000|2021-12-06 09:20:10|880.6||880.4||880.6||880.4||0
1638782450000|2021-12-06 09:20:50|880.2||880.2||880.2||880.2||286
1638782470000|2021-12-06 09:21:10|880|879.8|879.8|879.6|880|879.8|879.8|879.6|2925
1638782480000|2021-12-06 09:21:20|880|879.8|880|879.6|880|879.8|880|879.6|1173
1638782530000|2021-12-06 09:22:10|880.2|879.8|881|880.4|881|880.6|880.2|879.6|13430
1638782540000|2021-12-06 09:22:20|880.8|880.6|881.4|880.8|881.4|880.8|880.8|880.4|3025
1638782550000|2021-12-06 09:22:30|881.6|881|882.4|882|882.4|882.2|881.6|881|8659
1638782560000|2021-12-06 09:22:40|882.2|882.2|883|882.6|883|882.6|882.2|882.2|5775
1638782590000|2021-12-06 09:23:10|883.2|882.8|883.6|883.2|883.6|883.4|883.2|882.8|3077
1638782600000|2021-12-06 09:23:20|883.4|883|883.2|882.6|883.4|883|882.8|882.6|6874
1638782610000|2021-12-06 09:23:30|883||883||883.2||883||1312
1638782620000|2021-12-06 09:23:40|882.8|882.8|883.6|883.2|883.8|883.4|882.8|882.6|12700
1638782630000|2021-12-06 09:23:50|883.8|883.4|883.8|883.2|883.8|883.4|883.8|883.2|0
1638782650000|2021-12-06 09:24:10|883.6|883|883.2|882.8|883.6|883|883.2|882.8|3406
1638782700000|2021-12-06 09:25:00|883|882.6|883.4|882.8|883.6|883.2|882.8|882.4|12413
1638782710000|2021-12-06 09:25:10|883.6|883|883.8|883.2|884|883.4|883.6|883|1466
1638782720000|2021-12-06 09:25:20|884|883.4|884.2|883.6|884.2|884|884|883.4|17530
1638782730000|2021-12-06 09:25:30|884||884||884||884||289
1638782740000|2021-12-06 09:25:40|884.2|883.8|884.6|884.2|884.6|884.2|884.2|883.8|12536
1638782750000|2021-12-06 09:25:50|884.8|884.4|884.6|884.2|884.8|884.6|884.6|884.2|3063
1638782760000|2021-12-06 09:26:00|884.8||884.8||884.8||884.8||1237
1638782780000|2021-12-06 09:26:20|884.6|884|884.8|884.4|884.8|884.4|884.4|884|6533
1638782790000|2021-12-06 09:26:30|884.6|884.2|884.4|884|884.6|884.2|884.4|884|5198
1638782800000|2021-12-06 09:26:40|884.2||884.2||884.2||884.2||2626
1638782810000|2021-12-06 09:26:50|||||||||1129
1638782840000|2021-12-06 09:27:20|884.4|883.8|884|883.4|884.4|883.8|884|883.4|12103
1638782850000|2021-12-06 09:27:30|884.2|883.6|884|883.6|884.2|883.6|884|883.6|0
1638782860000|2021-12-06 09:27:40|883.8||884||884||883.8||0
1638782880000|2021-12-06 09:28:00|||||||||1411
1638782900000|2021-12-06 09:28:20|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|1102
1638782930000|2021-12-06 09:28:50|884.4|884|885.4|884.8|885.4|884.8|884.4|883.8|2743
1638782940000|2021-12-06 09:29:00||885||884.8||885||884.8|1600
1638782950000|2021-12-06 09:29:10|885.2|885|885.2|884.8|885.2|885|885.2|884.8|502
1638782970000|2021-12-06 09:29:30|||||||||4937
1638783000000|2021-12-06 09:30:00|||||||||925
1638783020000|2021-12-06 09:30:20|885.4|885|885.4|885|885.6|885.2|885.4|885|235
1638783030000|2021-12-06 09:30:30|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1638783070000|2021-12-06 09:31:10|885.8|885.4|885.4|885|886|885.6|885.4|885|5266
1638783080000|2021-12-06 09:31:20|885.6|885.2|885.6|885|885.6|885.2|885.4|885|0
1638783090000|2021-12-06 09:31:30|885.4|885.2|885|884.6|885.4|885.4|884.6|884.2|8453
1638783100000|2021-12-06 09:31:40|884.8|884.4|885.2|884.6|885.2|884.6|884.8|884.2|9019
1638783120000|2021-12-06 09:32:00|885|884.8|885.6|885.2|885.6|885.4|885|884.8|8747
1638783130000|2021-12-06 09:32:10||885.4||885.4||885.4||885.4|3571
1638783140000|2021-12-06 09:32:20|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885.2|1065
1638783150000|2021-12-06 09:32:30|885.8|885.4|885.6|885.2|885.8|885.6|885.6|885.2|7154
1638783160000|2021-12-06 09:32:40|885.4|885|885|884.6|885.6|885|885|884.6|3330
1638783170000|2021-12-06 09:32:50|884.8|884.4|884.2|883.6|885|884.4|884|883.6|14627
1638783180000|2021-12-06 09:33:00|884.4|883.8|884.2|883.6|884.4|884|884|883.6|1033
1638783190000|2021-12-06 09:33:10|884|883.8|884|883.6|884|883.8|884|883.6|0
1638783200000|2021-12-06 09:33:20|883.8|883.4|883.2|882.8|884|883.4|883.2|882.8|8834
1638783210000|2021-12-06 09:33:30|883.4|883|883|882.6|883.8|883.4|882.8|882.6|22896
1638783230000|2021-12-06 09:33:50|882.8|882.4|882.8|882.4|883|882.4|882.8|882.4|16
1638783260000|2021-12-06 09:34:20|882.6|882|882.6|882.2|882.8|882.4|882.2|881.8|34285
1638783270000|2021-12-06 09:34:30|882.8|882.4|883.4|882.8|883.4|883.2|882.8|882.2|10193
1638783280000|2021-12-06 09:34:40|883.2|883|883.2|882.8|883.2|883|883.2|882.8|2476
1638783290000|2021-12-06 09:34:50|||||||||500
1638783310000|2021-12-06 09:35:10|883.4|883|883.6|883|883.6|883.2|883.2|883|2310
1638783320000|2021-12-06 09:35:20||883.2||883.2||883.2||883.2|0
1638783330000|2021-12-06 09:35:30|883.8|883.4|883.8|883.6|883.8|883.6|883.8|883.2|453
1638783340000|2021-12-06 09:35:40|883.6|883.4|883.6|883.4|883.6|883.6|883.6|883.4|206
1638783360000|2021-12-06 09:36:00|883.8|883.6|883.8|883.4|884|883.6|883.8|883.4|763
1638783370000|2021-12-06 09:36:10|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|1650
1638783380000|2021-12-06 09:36:20|883.8|883.4|883.8|883.4|883.8|883.4|883.6|883.2|1100
1638783410000|2021-12-06 09:36:50|883.6|883.6|883.6|883.2|883.6|883.6|883.6|883.2|1377
1638783420000|2021-12-06 09:37:00|883.8|883.4|883.4|883|883.8|883.4|883.2|882.8|4559
1638783440000|2021-12-06 09:37:20|883.2|882.8|883.4|882.8|883.4|882.8|883|882.6|169
1638783450000|2021-12-06 09:37:30||883||883||883||883|0
1638783460000|2021-12-06 09:37:40|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1638783470000|2021-12-06 09:37:50|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1638783480000|2021-12-06 09:38:00|883.2|882.8|883|882.6|883.4|883|883|882.6|1137
1638783500000|2021-12-06 09:38:20|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|2835
1638783510000|2021-12-06 09:38:30|883|882.6|883.2|882.8|883.4|883|883|882.4|1100
1638783520000|2021-12-06 09:38:40|883.4|883|883.4|883|883.4|883|883.4|883|0
1638783530000|2021-12-06 09:38:50||882.8||882.8||883||882.8|200
1638783540000|2021-12-06 09:39:00|883.2||883.2||883.4||883.2||0
1638783550000|2021-12-06 09:39:10|883|882.6|882.4|882|883.2|882.6|882.4|882|20060
1638783560000|2021-12-06 09:39:20|882.2|881.8|881.8|881.4|882.2|881.8|881.8|881.4|2523
1638783580000|2021-12-06 09:39:40|881.6|881.2|881.8|881.4|881.8|881.4|881.6|881.2|2151
1638783590000|2021-12-06 09:39:50|||||||||500
1638783600000|2021-12-06 09:40:00|881.6|881.2|881.6|881.4|881.8|881.4|881.6|881.2|1000
1638783620000|2021-12-06 09:40:20|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881.2|1197
1638783630000|2021-12-06 09:40:30|881.6|881|880.6|880.2|881.6|881|880.6|880.2|8545
1638783640000|2021-12-06 09:40:40|880.4|880|880.4|880|880.4|880.2|880.4|880|0
1638783650000|2021-12-06 09:40:50|880.2|880.2|880.4|880.2|880.4|880.2|880.2|880.2|3879
1638783660000|2021-12-06 09:41:00|880.6|880.4|880.6|880.2|880.8|880.4|880.4|880|2076
1638783690000|2021-12-06 09:41:30|880.8|880.4|881|880.6|881|880.6|880.8|880.4|2215
1638783700000|2021-12-06 09:41:40||880.4||880.4||880.6||880.4|0
1638783710000|2021-12-06 09:41:50||880.6||880.6||880.6||880.4|67
1638783720000|2021-12-06 09:42:00|881.2|880.8|881.4|881|881.4|881|881|880.8|3600
1638783760000|2021-12-06 09:42:40|881.6|881.2|881.6|881.2|882.2|881.8|881.6|881|9734
1638783770000|2021-12-06 09:42:50|881.4|881|881.2|881|881.4|881|881.2|881|0
1638783780000|2021-12-06 09:43:00|881.4|881.2|881.6|881.2|881.8|881.2|881.4|881.2|1100
1638783790000|2021-12-06 09:43:10|881.4|881.4|882|881.6|882.8|882.6|881.4|881.2|42287
1638783810000|2021-12-06 09:43:30|882.2|881.8|884|883.4|884|883.6|882|881.8|64560
1638783830000|2021-12-06 09:43:50|883.8|883.6|884|883.6|884|883.6|883.8|883.4|3574
1638783840000|2021-12-06 09:44:00|883.8|883.8|883.6|883|883.8|883.8|883.4|883|11653
1638783850000|2021-12-06 09:44:10|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883.2|0
1638783860000|2021-12-06 09:44:20|883.4|883|883.6|883.2|883.6|883.2|883.4|883|0
1638783870000|2021-12-06 09:44:30|883.8|883.4|884|883.4|884|883.6|883.8|883.2|1610
1638783880000|2021-12-06 09:44:40|883.8|883.6|883.6|883.2|883.8|883.6|883.6|883.2|1020
1638783970000|2021-12-06 09:46:10|884|883.4|883.8|883.2|884|883.6|883.6|883.2|10803
1638783980000|2021-12-06 09:46:20|883.6||883.6||883.6||883.6||0
1638783990000|2021-12-06 09:46:30|883.4|883|883|882.6|883.6|883|882.8|882.4|7730
1638784000000|2021-12-06 09:46:40|||||||||123
1638784010000|2021-12-06 09:46:50|882.8|882.4|883.2|882.8|883.2|883|882.8|882.4|77
1638784020000|2021-12-06 09:47:00||882.6||882.8||882.8||882.6|0
1638784030000|2021-12-06 09:47:10|883|882.6|883|882.6|883|882.8|883|882.6|0
1638784050000|2021-12-06 09:47:30|882.8|882.4|883.2|882.8|883.2|882.8|882.8|882.4|1923
1638784060000|2021-12-06 09:47:40|883|882.6|883.2|882.8|883.2|882.8|883|882.6|0
1638784070000|2021-12-06 09:47:50||882.6||882.8||882.8||882.6|0
1638784080000|2021-12-06 09:48:00||882.6||882.8||882.8||882.6|0
1638784090000|2021-12-06 09:48:10|883|882.6|883.2|882.8|883.2|882.8|883|882.6|474
1638784100000|2021-12-06 09:48:20|883|882.6|883|882.6|883|882.8|883|882.6|0
1638784120000|2021-12-06 09:48:40|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|83
1638784130000|2021-12-06 09:48:50|883.4|883|884|883.6|884.2|883.8|883.4|883|1661
1638784140000|2021-12-06 09:49:00|884.2|883.8|883.8|883.4|884.2|883.8|883.6|883.2|8557
1638784150000|2021-12-06 09:49:10|884|883.6|884|883.6|884|883.6|884|883.6|903
1638784160000|2021-12-06 09:49:20|883.8|883.4|883.8|883.4|884|883.6|883.8|883.4|0
1638784180000|2021-12-06 09:49:40|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|2085
1638784190000|2021-12-06 09:49:50|883.4|883.4|883.2|882.8|883.4|883.4|883.2|882.8|4627
1638784200000|2021-12-06 09:50:00|883|882.6|883.4|883|883.6|883.2|883|882.6|6704
1638784210000|2021-12-06 09:50:10|883.2|882.8|883.2|882.8|883.4|883|883.2|882.8|470
1638784220000|2021-12-06 09:50:20|883.4|883|883.4|883|883.4|883|883.4|883|0
1638784240000|2021-12-06 09:50:40|883.2|882.8|883|882.6|883.4|882.8|882.8|882.6|2415
1638784250000|2021-12-06 09:50:50|882.8||882.8||882.8||882.8||0
1638784260000|2021-12-06 09:51:00|883|882.8|883|882.6|883|882.8|883|882.6|4138
1638784270000|2021-12-06 09:51:10||882.8||882.8||882.8||882.8|0
1638784280000|2021-12-06 09:51:20|883.2|883|883.4|883.2|883.4|883.2|883.2|883|2262
1638784290000|2021-12-06 09:51:30|883.6||883.6||883.6||883.6||0
1638784300000|2021-12-06 09:51:40|883.4|883|883.2|882.8|883.4|883|883|882.6|899
1638784310000|2021-12-06 09:51:50|883|883|883.2|882.8|883.2|883|883|882.6|150
1638784330000|2021-12-06 09:52:10|883|882.6|883.2|882.8|883.2|882.8|883|882.6|0
1638784340000|2021-12-06 09:52:20||883||882.8||883||882.8|2500
1638784350000|2021-12-06 09:52:30|883.4|883|883.4|883|883.4|883.2|883.4|882.8|6537
1638784360000|2021-12-06 09:52:40|883.6|883.2|884|883.6|884|883.6|883.6|883.2|1353
1638784370000|2021-12-06 09:52:50|883.8|883.4|883.8|883.4|884|883.6|883.8|883.4|0
1638784380000|2021-12-06 09:53:00|883.6|883.2|883.4|883|883.6|883.2|883.4|883|17
1638784390000|2021-12-06 09:53:10|883.6|883.2|883.4|883|883.6|883.2|883.4|883|0
1638784400000|2021-12-06 09:53:20|883.2|882.8|883|882.6|883.2|882.8|883|882.6|963
1638784410000|2021-12-06 09:53:30|882.8|882.4|883.2|882.8|883.2|882.8|882.4|882.2|10838
1638784430000|2021-12-06 09:53:50|883||883||883||883||0
1638784440000|2021-12-06 09:54:00|883.2|883|883|882.8|883.4|883|883|882.8|3500
1638784450000|2021-12-06 09:54:10|882.8|882.6|882.6|882.4|883|882.6|882.6|882.4|3331
1638784470000|2021-12-06 09:54:30|882.8|882.6|883|882.6|883|882.6|882.8|882.6|395
1638784480000|2021-12-06 09:54:40|883.2|882.8|883|882.6|883.2|882.8|883|882.6|500
1638784500000|2021-12-06 09:55:00|883.2|882.8|883|882.6|883.2|883|883|882.6|1449
1638784510000|2021-12-06 09:55:10|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|1477
1638784520000|2021-12-06 09:55:20|882.4|882|882.4|882|882.4|882.2|882.2|882|3044
1638784530000|2021-12-06 09:55:30|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|0
1638784540000|2021-12-06 09:55:40|||||||||148
1638784550000|2021-12-06 09:55:50||882||882||882||882|0
1638784560000|2021-12-06 09:56:00|882|881.8|881.4|881|882|881.8|881.4|881|3316
1638784580000|2021-12-06 09:56:20|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|1083
1638784590000|2021-12-06 09:56:30|881.4|881.4|881.6|881.2|881.6|881.4|881.4|881.2|1228
1638784610000|2021-12-06 09:56:50|881.4||881.4||881.4||881.4||276
1638784620000|2021-12-06 09:57:00|881.2|881|881.2|881|881.2|881|881.2|881|6460
1638784630000|2021-12-06 09:57:10|881|880.8|881.2|880.8|881.2|880.8|881|880.6|4596
1638784640000|2021-12-06 09:57:20|881|880.6|881|880.6|881|880.6|881|880.6|0
1638784650000|2021-12-06 09:57:30|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.4|2276
1638784670000|2021-12-06 09:57:50|||||||||500
1638784680000|2021-12-06 09:58:00|881|880.8|881|880.8|881|880.8|881|880.8|382
1638784690000|2021-12-06 09:58:10|880.8|880.6|880.8|880.4|881|880.6|880.8|880.4|1082
1638784700000|2021-12-06 09:58:20|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880|73
1638784710000|2021-12-06 09:58:30||880||880.2||880.2||880|0
1638784720000|2021-12-06 09:58:40||880||880||880.2||880|0
1638784730000|2021-12-06 09:58:50||880.2||880.2||880.4||880|550
1638784740000|2021-12-06 09:59:00|880.8|880|880.6|880.2|880.8|880.4|880.6|880|1000
1638784750000|2021-12-06 09:59:10||880.4||880.2||880.4||880|3674
1638784760000|2021-12-06 09:59:20|880.4|880|880.2|879.8|880.4|880|880.2|879.8|3126
1638784770000|2021-12-06 09:59:30|880.4||880.2||880.4||880.2||0
1638784800000|2021-12-06 10:00:00|880.4|880|880.4|880|880.4|880.2|880.2|879.8|3202
1638784820000|2021-12-06 10:00:20|880.2|879.8|880.2|879.8|880.4|880|880|879.8|1790
1638784830000|2021-12-06 10:00:30|880.4|880|880.2|879.8|880.4|880|880.2|879.8|488
1638784850000|2021-12-06 10:00:50|880|879.6|879.6|879.2|880.2|879.6|879.6|879.2|591
1638784860000|2021-12-06 10:01:00|879.4|879|879.4|879|879.4|879|879.4|879|0
1638784880000|2021-12-06 10:01:20||879.2||879||879.2||879|1410
1638784890000|2021-12-06 10:01:30|879.6|879.2|879.6|879.2|879.6|879.4|879.6|879.2|5837
1638784920000|2021-12-06 10:02:00|879.4|879|879.6|879.2|879.6|879.2|879.4|879|0
1638784930000|2021-12-06 10:02:10|879.4|879|879.4|879|879.4|879|879.4|879|1149
1638784960000|2021-12-06 10:02:40|879.2|878.8|878.8|878.4|879.2|879|878.8|878.4|4467
1638784970000|2021-12-06 10:02:50|878.6|878.2|878.8|878.4|878.8|878.4|878.6|878.2|0
1638784980000|2021-12-06 10:03:00|878.6|878.2|878.8|878.4|878.8|878.6|878.6|878.2|3447
1638784990000|2021-12-06 10:03:10|878.6|878.2|878.6|878.2|878.8|878.4|878.6|878.2|0
1638785010000|2021-12-06 10:03:30|878.8|878.4|878.8|878.4|878.8|878.6|878.8|878.2|1587
1638785020000|2021-12-06 10:03:40|879|878.6|879.2|878.8|879.2|878.8|879|878.4|3025
1638785030000|2021-12-06 10:03:50|879.4|879|879.6|879.2|879.8|879.6|879.4|879|3338
1638785040000|2021-12-06 10:04:00|879.4|879|879|878.6|879.6|879|879|878.6|8071
1638785050000|2021-12-06 10:04:10|878.8|878.4|879.2|878.6|879.2|878.8|878.8|878.4|1550
1638785060000|2021-12-06 10:04:20|879.4|878.8|879.4|879|879.4|879|879.2|878.8|0
1638785070000|2021-12-06 10:04:30|879.6|879.2|879.2|878.8|879.6|879.2|878.8|878.4|500
1638785080000|2021-12-06 10:04:40|879|878.6|878.8|878.6|879|878.6|878.8|878.6|494
1638785090000|2021-12-06 10:04:50||878.4||878.4||878.6||878.4|250
1638785100000|2021-12-06 10:05:00|878.6|878.2|878.8|878.4|878.8|878.4|878.6|878.2|258
1638785110000|2021-12-06 10:05:10|878.6|878.2|878.4|878|878.6|878.2|878.2|878|1237
1638785120000|2021-12-06 10:05:20|878.6|878.2|878.8|878.4|878.8|878.6|878.6|878|1130
1638785130000|2021-12-06 10:05:30||878.6||878.6||878.6||878.4|0
1638785140000|2021-12-06 10:05:40||878.4||878.4||878.4||878.4|0
1638785180000|2021-12-06 10:06:20||878.6||878.6||878.6||878.4|0
1638785190000|2021-12-06 10:06:30|879|878.8|879.4|879|879.6|879|879|878.8|834
1638785200000|2021-12-06 10:06:40|879.2|878.8|879.2|878.8|879.4|879.2|879.2|878.8|0
1638785210000|2021-12-06 10:06:50|879.4|878.6|879|878.6|879.4|878.6|879|878.6|2720
1638785220000|2021-12-06 10:07:00|878.8||878.8||878.8||878.8||4514
1638785230000|2021-12-06 10:07:10|878.6|878.4|878.6|878.2|878.6|878.4|878.6|878.2|4543
1638785240000|2021-12-06 10:07:20|878.4||878.4||878.4||878.4||3142
1638785250000|2021-12-06 10:07:30|878.6|878|878.2|878|878.6|878.4|878.2|878|6198
1638785260000|2021-12-06 10:07:40|878|877.8|878|877.8|878|877.8|878|877.8|3328
1638785270000|2021-12-06 10:07:50|878.2|878|878|877.8|878.4|878.2|878|877.8|7334
1638785280000|2021-12-06 10:08:00|878.2|878|878|877.6|878.2|878|878|877.6|2641
1638785290000|2021-12-06 10:08:10|877.8|877.4|877.2|876.8|877.8|877.4|877.2|876.8|817
1638785300000|2021-12-06 10:08:20|877.4|877|877.4|877|877.4|877|877.4|876.8|0
1638785310000|2021-12-06 10:08:30|877.2|876.8|876.8|876.4|877.2|876.8|876.6|876.4|3526
1638785320000|2021-12-06 10:08:40|876.6|876.2|876.6|876.2|876.6|876.2|876.6|876.2|3113
1638785330000|2021-12-06 10:08:50|876.4|876|876.4|876|876.4|876|876.4|876|0
1638785340000|2021-12-06 10:09:00|876.6|876.2|876.4|876|876.6|876.2|876.4|876|2209
1638785350000|2021-12-06 10:09:10|876.6||876.4||876.6||876.4||1749
1638785360000|2021-12-06 10:09:20|876.2||876.4||876.4||876.2||12778
1638785370000|2021-12-06 10:09:30|876.6|876.2|877.2|876.8|877.2|876.8|876.4|876.2|5237
1638785380000|2021-12-06 10:09:40|877.4|877|877.2|876.8|877.4|877|877.2|876.8|0
1638785390000|2021-12-06 10:09:50|877|876.6|876.8|876.4|877.2|876.6|876.6|876.2|628
1638785400000|2021-12-06 10:10:00|876.6|876.2|876.6|876.2|876.8|876.2|876.4|876|3865
1638785410000|2021-12-06 10:10:10|876.8|876.4|876.8|876.4|876.8|876.6|876.8|876.4|1091
1638785430000|2021-12-06 10:10:30|876.6|876.2|876.6|876.2|876.6|876.4|876.6|876|0
1638785440000|2021-12-06 10:10:40||876.4||876.2||876.4||876.2|0
1638785450000|2021-12-06 10:10:50||876||876.2||876.2||876|0
1638785470000|2021-12-06 10:11:10|876.8|876.4|877|876.6|877|876.6|876.8|876.4|100
1638785480000|2021-12-06 10:11:20|876.8|876.4|876.8|876.4|876.8|876.4|876.8|876.4|0
1638785500000|2021-12-06 10:11:40|877|876.6|877|876.6|877|876.6|877|876.4|0
1638785510000|2021-12-06 10:11:50||876.4||876.6||876.6||876.4|0
1638785530000|2021-12-06 10:12:10|876.8|876.4|876.6|876.2|876.8|876.4|876.6|876.2|0
1638785540000|2021-12-06 10:12:20|876.8|876.4|877|876.6|877|876.8|876.8|876.4|862
1638785550000|2021-12-06 10:12:30||876.4||876.6||876.6||876.4|0
1638785580000|2021-12-06 10:13:00|877.2|876.8|877.4|877|877.4|877|877.2|876.6|1130
1638785590000|2021-12-06 10:13:10|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877.2|1167
1638785600000|2021-12-06 10:13:20|877.6|877.2|877.4|877|877.8|877.2|877.2|877|6144
1638785610000|2021-12-06 10:13:30|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877.2|1164
1638785630000|2021-12-06 10:13:50|878|877.6|878.2|877.8|878.6|878.4|878|877.6|24361
1638785640000|2021-12-06 10:14:00|878.4|878|878.8|878.4|878.8|878.6|878|878|10322
1638785650000|2021-12-06 10:14:10|878.6|878.6|878.6|878.2|878.6|878.6|878.4|878.2|14555
1638785670000|2021-12-06 10:14:30|878.8|878.4|878.6|878.2|878.8|878.4|878.6|878.2|0
1638785690000|2021-12-06 10:14:50|878.8|878.4|878.8|878.4|878.8|878.6|878.8|878.4|5299
1638785700000|2021-12-06 10:15:00|878.6|878.2|878.2|877.8|878.6|878.4|878.2|877.8|9261
1638785730000|2021-12-06 10:15:30|878|877.6|878|877.6|878|877.6|878|877.6|2495
1638785740000|2021-12-06 10:15:40|877.8|877.4|877.6|877.2|877.8|877.4|877.6|877.2|130
1638785760000|2021-12-06 10:16:00|877.4|877|877.4|877|877.8|877.4|877.4|877|1745
1638785810000|2021-12-06 10:16:50|877.2|876.8|877|876.6|877.2|876.8|877|876.4|250
1638785820000|2021-12-06 10:17:00|877.2|876.8|877.2|876.8|877.2|877|877.2|876.6|1223
1638785830000|2021-12-06 10:17:10|877|876.6|877.2|876.8|877.2|876.8|877|876.6|0
1638785840000|2021-12-06 10:17:20|877|876.6|877.2|876.8|877.2|876.8|877|876.6|0
1638785850000|2021-12-06 10:17:30|877||877||877||877||0
1638785860000|2021-12-06 10:17:40|||||||||2295
1638785870000|2021-12-06 10:17:50||876.6||876.6||876.6||876.6|0
1638785880000|2021-12-06 10:18:00|877.2|876.8|877|876.8|877.2|877|877|876.8|3086
1638785890000|2021-12-06 10:18:10|877.2|877|877.6|877.2|877.6|877.2|877.2|877|3742
1638785930000|2021-12-06 10:18:50|877.8|877.4|878|877.8|878|877.8|877.8|877.2|1724
1638785940000|2021-12-06 10:19:00|878.2|878|878|877.8|878.4|878|878|877.8|5448
1638785950000|2021-12-06 10:19:10|878.2|878|878.4|878|878.4|878|878.2|878|0
1638785960000|2021-12-06 10:19:20|878.2|877.8|878.2|878|878.2|878|878.2|877.8|0
1638785970000|2021-12-06 10:19:30||877.8||877.8||878||877.8|0
1638785980000|2021-12-06 10:19:40||878||877.8||878||877.8|0
1638786000000|2021-12-06 10:20:00||878||877.8||878||877.8|1081
1638786010000|2021-12-06 10:20:10|878|877.6|877.8|877.4|878.2|877.8|877.8|877.4|7192
1638786020000|2021-12-06 10:20:20|877.6||877.8||877.8||877.6||0
1638786030000|2021-12-06 10:20:30|877.6|877.2|877.6|877.2|877.8|877.2|877.6|877.2|0
1638786040000|2021-12-06 10:20:40||877.4||877.2||877.4||877.2|0
1638786050000|2021-12-06 10:20:50|877.4|877|877.4|877.2|877.6|877.2|877.4|877|0
1638786060000|2021-12-06 10:21:00|877.6||877.6||877.6||877.4||0
1638786080000|2021-12-06 10:21:20|877.8|877.4|878|877.6|878|877.6|877.8|877.2|6852
1638786090000|2021-12-06 10:21:30|877.8|877.4|877.2|876.8|877.8|877.4|877.2|876.8|1839
1638786100000|2021-12-06 10:21:40|877.4|877|877.4|877|877.4|877|877.4|877|0
1638786120000|2021-12-06 10:22:00|||||||||750
1638786130000|2021-12-06 10:22:10|877.2|877.2|877.4|877|877.4|877.2|877.2|876.8|300
1638786140000|2021-12-06 10:22:20|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877|2840
1638786150000|2021-12-06 10:22:30|877.6|877.2|877.4|877|877.6|877.2|877.2|877|3636
1638786160000|2021-12-06 10:22:40|877.2|876.8|877|876.6|877.2|876.8|877|876.6|7989
1638786180000|2021-12-06 10:23:00|876.8|876.4|876.6|876.4|876.8|876.4|876.6|876.4|3390
1638786190000|2021-12-06 10:23:10|876.4|876.2|876.6|876.2|876.6|876.2|876.4|876.2|207
1638786210000|2021-12-06 10:23:30|876.8|876.4|876.8|876.4|877|876.6|876.8|876.4|2557
1638786220000|2021-12-06 10:23:40||876.6||876.6||876.6||876.6|0
1638786230000|2021-12-06 10:23:50|877|876.4|876.8|876.4|877|876.6|876.8|876.4|470
1638786240000|2021-12-06 10:24:00|877|876.6|876.8|876.4|877|876.6|876.8|876.4|0
1638786250000|2021-12-06 10:24:10|876.6|876.2|876.6|876.2|876.6|876.4|876.4|876.2|57
1638786260000|2021-12-06 10:24:20|876.4|876|876.4|876|876.6|876.2|876.2|876|961
1638786270000|2021-12-06 10:24:30|876.2||876.4||876.4||876.2||3688
1638786280000|2021-12-06 10:24:40|876.2|875.8|875.8|875.6|876.2|875.8|875.8|875.6|31856
1638786290000|2021-12-06 10:24:50|876|875.8|875.8|875.6|876|875.8|875.8|875.6|6780
1638786300000|2021-12-06 10:25:00|876|875.8|876|875.8|876|875.8|876|875.6|452
1638786310000|2021-12-06 10:25:10|875.8|875.6|875.8|875.6|875.8|875.6|875.8|875.6|3268
1638786320000|2021-12-06 10:25:20|875.6|875.4|875.8|875.4|875.8|875.4|875.6|875.2|584
1638786330000|2021-12-06 10:25:30|876|875.6|876|875.6|876|875.8|875.8|875.4|1518
1638786340000|2021-12-06 10:25:40|876.2|875.8|876.2|875.6|876.2|876|876.2|875.6|320
1638786350000|2021-12-06 10:25:50|876|875.8|876|875.6|876.2|875.8|876|875.6|0
1638786360000|2021-12-06 10:26:00|875.8|875.4|875.8|875.6|875.8|875.6|875.6|875.2|784
1638786370000|2021-12-06 10:26:10|876|875.4|876|875.6|876|875.8|875.8|875.4|7389
1638786380000|2021-12-06 10:26:20||875.8||875.6||875.8||875.6|2280
1638786400000|2021-12-06 10:26:40|876.2|875.8|876|875.8|876.2|876|876|875.6|2435
1638786410000|2021-12-06 10:26:50|875.8|875.6|875.8|875.6|875.8|875.6|875.8|875.6|207
1638786420000|2021-12-06 10:27:00|875.6|875.4|875.6|875.2|875.6|875.4|875.6|875|13
1638786430000|2021-12-06 10:27:10||875||875.2||875.2||875|550
1638786440000|2021-12-06 10:27:20|875.4|875|875.4|875|875.4|875.2|875.2|875|9502
1638786450000|2021-12-06 10:27:30|875.2|874.8|875|874.6|875.2|874.8|875|874.4|13276
1638786470000|2021-12-06 10:27:50|874.8|874.4|874.4|874|874.8|874.4|874.2|874|1148
1638786480000|2021-12-06 10:28:00|874.6|874.2|874.4|874.2|874.6|874.4|874.4|874.2|5838
1638786510000|2021-12-06 10:28:30|874.2|874|874|873.8|874.4|874.2|874|873.8|7186
1638786520000|2021-12-06 10:28:40|874.2|874|874|873.8|874.2|874|874|873.8|739
1638786530000|2021-12-06 10:28:50|874.2|874|874.4|874.2|874.4|874.2|874.2|874|4732
1638786540000|2021-12-06 10:29:00|874.6|874.4|874.6|874.2|874.8|874.4|874.6|874.2|1691
1638786550000|2021-12-06 10:29:10||874.4||874.2||874.4||874.2|0
1638786570000|2021-12-06 10:29:30|874.8|874.4|875|874.6|875|874.6|874.8|874.4|383
1638786590000|2021-12-06 10:29:50|874.8|874.8|874.8|874.4|874.8|874.8|874.8|874.4|0
1638786600000|2021-12-06 10:30:00|874.6|874.2|874.4|874|874.8|874.2|874.2|873.8|5261
1638786610000|2021-12-06 10:30:10|874.6|874.2|874.8|874.4|874.8|874.6|874.6|874|10686
1638786620000|2021-12-06 10:30:20|874.6|874.2|874.4|873.8|874.6|874.2|874.2|873.8|509
1638786630000|2021-12-06 10:30:30|874.2|874|874.2|873.8|874.4|874|874.2|873.8|3422
1638786640000|2021-12-06 10:30:40|874|874|874|873.8|874|874|874|873.8|4092
1638786650000|2021-12-06 10:30:50|874.2||874.2||874.2||874.2||0
1638786660000|2021-12-06 10:31:00|874|873.6|874|873.6|874|873.6|874|873.4|7387
1638786670000|2021-12-06 10:31:10|873.8|873.4|873.6|873.2|873.8|873.4|873.6|873.2|187
1638786680000|2021-12-06 10:31:20|873.8|873.4|874.2|873.6|874.2|873.8|873.8|873.4|12983
1638786690000|2021-12-06 10:31:30|874|873.8|874|873.8|874.2|873.8|874|873.6|0
1638786700000|2021-12-06 10:31:40|874.2|873.6|873.8|873.4|874.2|873.6|873.8|873.4|693
1638786720000|2021-12-06 10:32:00|873.6|873.6|873.4|873.2|873.8|873.6|873.4|873.2|2659
1638786730000|2021-12-06 10:32:10||873||873||873||873|199
1638786740000|2021-12-06 10:32:20||873.2||873||873.2||873|500
1638786760000|2021-12-06 10:32:40|873.6|873.2|874|873.6|874|873.6|873.6|873|2858
1638786780000|2021-12-06 10:33:00||873.8||873.6||873.8||873.6|440
1638786790000|2021-12-06 10:33:10||873.8||873.6||873.8||873.6|0
1638786800000|2021-12-06 10:33:20|874.2|873.8|874.2|873.8|874.2|874|874.2|873.8|278
1638786810000|2021-12-06 10:33:30|874.4|874|874.4|874|874.6|874.2|874.4|874|346
1638786820000|2021-12-06 10:33:40|874.6|874.2|874.6|874.4|874.6|874.4|874.6|874.2|345
1638786830000|2021-12-06 10:33:50|874.8|874.6|874.8|874.4|874.8|874.6|874.8|874.4|1172
1638786840000|2021-12-06 10:34:00|875|874.6|875|874.6|875.2|874.8|874.8|874.4|273
1638786850000|2021-12-06 10:34:10|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|287
1638786860000|2021-12-06 10:34:20|875|874.6|874.8|874.4|875|874.6|874.8|874.4|0
1638786870000|2021-12-06 10:34:30|875|874.6|875|874.4|875|874.6|874.8|874.4|0
1638786880000|2021-12-06 10:34:40|874.8|874.6|875|874.6|875|874.6|874.8|874.6|0
1638786890000|2021-12-06 10:34:50|875.2|874.8|875.4|875|875.6|875.2|875.2|874.6|1817
1638786900000|2021-12-06 10:35:00|875.6||875.2||875.6||875.2||115
1638786910000|2021-12-06 10:35:10|875.4|874.8|875|874.6|875.4|874.8|874.8|874.4|30464
1638786930000|2021-12-06 10:35:30|875.2|874.8|875.4|875.2|875.4|875.2|875.2|874.8|2694
1638786940000|2021-12-06 10:35:40|875.6|875|875.6|875.4|875.8|875.4|875.6|875|718
1638786950000|2021-12-06 10:35:50|875.4|875.2|875.4|875|875.4|875.2|875.2|874.8|641
1638786960000|2021-12-06 10:36:00|875.2||875.4||875.4||875.2||2883
1638786970000|2021-12-06 10:36:10|875.6|875.2|875.6|875.2|875.8|875.4|875.6|875.2|1462
1638786980000|2021-12-06 10:36:20|875.4|875|875.4|875|875.4|875|875.4|875|0
1638786990000|2021-12-06 10:36:30|875.6|875.2|875.6|875.2|875.6|875.4|875.6|875.2|294
1638787000000|2021-12-06 10:36:40|875.4|875|875.2|874.8|875.4|875.2|875.2|874.8|0
1638787010000|2021-12-06 10:36:50|875|874.6|875|874.6|875|874.8|875|874.6|112
1638787030000|2021-12-06 10:37:10|875.2|874.8|875|874.8|875.2|875|875|874.8|2059
1638787040000|2021-12-06 10:37:20|874.8|874.6|874.8|874.4|874.8|874.6|874.8|874.4|145
1638787050000|2021-12-06 10:37:30|874.6||874.6||874.6||874.6||8790
1638787060000|2021-12-06 10:37:40|874.4|874.2|874.4|874|874.6|874.2|874.2|874|639
1638787080000|2021-12-06 10:38:00||874.2||874||874.2||874|1103
1638787090000|2021-12-06 10:38:10|874.2|873.8|874|873.8|874.2|873.8|874|873.8|310
1638787100000|2021-12-06 10:38:20|873.8|873.6|874|873.6|874|873.6|873.8|873.6|17425
1638787120000|2021-12-06 10:38:40|874.2|873.8|874.4|874.2|874.4|874.2|874|873.8|19399
1638787130000|2021-12-06 10:38:50|874.6|874.4|874.2|873.8|874.8|874.4|874.2|873.8|2591
1638787140000|2021-12-06 10:39:00|874.4|874|875|874.6|875.2|875|874.4|874|23949
1638787150000|2021-12-06 10:39:10|874.8|874.8|875.4|875|875.4|875|874.8|874.8|2849
1638787160000|2021-12-06 10:39:20|875.2|874.8|875|874.6|875.4|875|875|874.6|498
1638787180000|2021-12-06 10:39:40|875.2|874.8|875.4|875.2|875.4|875.2|875|874.8|3503
1638787200000|2021-12-06 10:40:00|875.2|875|874.8|874.4|875.2|875|874.6|874.2|8543
1638787210000|2021-12-06 10:40:10|874.6|874.2|874.8|874.4|875|874.6|874.6|874.2|210
1638787220000|2021-12-06 10:40:20|874.6|874.2|874.8|874.4|874.8|874.4|874.6|874.2|0
1638787240000|2021-12-06 10:40:40|875|874.6|875.2|874.8|875.2|874.8|875|874.6|1408
1638787250000|2021-12-06 10:40:50|875.4|875|875.6|875.4|875.6|875.4|875.4|875|4243
1638787260000|2021-12-06 10:41:00|875.4|875.2|875.6|875.2|875.6|875.4|875.4|875.2|3146
1638787270000|2021-12-06 10:41:10|875.4|875|875.4|875|875.4|875|875.4|875|994
1638787280000|2021-12-06 10:41:20|875.2|874.8|875.2|874.8|875.2|874.8|875|874.8|300
1638787290000|2021-12-06 10:41:30|875|874.6|875|874.8|875.2|874.8|874.6|874.4|10452
1638787300000|2021-12-06 10:41:40|875.2|875|874.8|874.4|875.2|875|874.6|874.4|8875
1638787310000|2021-12-06 10:41:50|874.6|874.2|874.6|874.4|874.8|874.4|874.6|874.2|767
1638787320000|2021-12-06 10:42:00|874.8|874.6|874.8|874.4|875|874.8|874.8|874.4|1660
1638787330000|2021-12-06 10:42:10|875|874.6|875|874.6|875|874.8|874.8|874.4|300
1638787340000|2021-12-06 10:42:20|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|265
1638787350000|2021-12-06 10:42:30|874.6|874.2|874.8|874.4|874.8|874.4|874.4|874.2|258
1638787360000|2021-12-06 10:42:40|874.6|874.2|874.6|874.2|874.6|874.2|874.4|874.2|483
1638787390000|2021-12-06 10:43:10|874.8|874.4|874.6|874.2|874.8|874.6|874.6|874.2|1505
1638787400000|2021-12-06 10:43:20|874.4|874|874.4|874|874.4|874|874.2|874|1554
1638787420000|2021-12-06 10:43:40|874.2|873.8|874|873.8|874.2|873.8|874|873.6|1285
1638787430000|2021-12-06 10:43:50|874.2|874|874.2|874|874.4|874|874.2|873.8|6192
1638787440000|2021-12-06 10:44:00|874.4|874.2|875|874.6|875|874.6|874.4|874.2|1341
1638787450000|2021-12-06 10:44:10|875.2|874.8|875.4|875.2|875.4|875.2|875.2|874.6|2389
1638787460000|2021-12-06 10:44:20|875.6|875.4|875.8|875.6|875.8|875.6|875.6|875.4|184
1638787470000|2021-12-06 10:44:30|875.6|875.4|875.8|875.6|875.8|875.6|875.6|875.4|1394
1638787500000|2021-12-06 10:45:00|876|875.8|875.8|875.6|876|875.8|875.6|875.4|2581
1638787510000|2021-12-06 10:45:10|876|875.8|876.2|875.8|876.4|876|876|875.8|2621
1638787520000|2021-12-06 10:45:20|876.4|876|876.2|875.8|876.4|876|876.2|875.8|0
1638787540000|2021-12-06 10:45:40|||||||||20
1638787560000|2021-12-06 10:46:00|876|876|876|875.8|876|876|876|875.8|910
1638787570000|2021-12-06 10:46:10|875.8|875.6|875.8|875.4|875.8|875.6|875.8|875.4|1181
1638787600000|2021-12-06 10:46:40|875.6|875.2|875.4|875|875.8|875.2|875.4|875|51702
1638787610000|2021-12-06 10:46:50|875.6|875.2|875.6|875.2|875.6|875.4|875.4|875.2|7190
1638787620000|2021-12-06 10:47:00|875.4|875|875.4|875.2|875.4|875.2|875.2|875|25
1638787640000|2021-12-06 10:47:20|875.6|875.4|875.4|875.2|875.6|875.4|875.4|875.2|2116
1638787650000|2021-12-06 10:47:30|875.6|875|875.4|875.2|875.6|875.4|875.4|875|5160
1638787660000|2021-12-06 10:47:40||875||875.2||875.2||875|162
1638787670000|2021-12-06 10:47:50|875.6|875.4|876|875.6|876|875.8|875.6|875.4|11014
1638787680000|2021-12-06 10:48:00|876.2|875.8|876.2|875.8|876.2|876|876.2|875.8|181
1638787690000|2021-12-06 10:48:10||876||876||876||876|0
1638787700000|2021-12-06 10:48:20||875.8||875.8||875.8||875.8|0
1638787710000|2021-12-06 10:48:30|876.4|876|876.6|876.2|876.8|876.6|876.4|876|22891
1638787730000|2021-12-06 10:48:50|876.4||876.6||876.6||876.4||1438
1638787750000|2021-12-06 10:49:10||876.4||876.4||876.4||876.4|0
1638787760000|2021-12-06 10:49:20|||||||||588
1638787770000|2021-12-06 10:49:30|876.8|876.6|876.8|876.6|876.8|876.6|876.8|876.6|546
1638787780000|2021-12-06 10:49:40|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|281
1638787810000|2021-12-06 10:50:10|876.6||876.8||876.8||876.6||0
1638787830000|2021-12-06 10:50:30|877|876.6|876.6|876.4|877|876.8|876.6|876.4|13107
1638787840000|2021-12-06 10:50:40|876.8|876.6|876.8|876.4|877|876.6|876.8|876.4|1214
1638787850000|2021-12-06 10:50:50|876.6|876.6|876.6|876.2|876.8|876.6|876.6|876.2|12341
1638787870000|2021-12-06 10:51:10|876.4|876|876|875.8|876.4|876|876|875.8|1681
1638787880000|2021-12-06 10:51:20|||||||||6497
1638787890000|2021-12-06 10:51:30|876.2|876|876.6|876.2|876.6|876.4|876.2|876|2364
1638787900000|2021-12-06 10:51:40|876.8|876.4|877|876.8|877|876.8|876.8|876.2|1159
1638787920000|2021-12-06 10:52:00|876.8|876.6|877|876.6|877|876.6|876.8|876.4|1793
1638787930000|2021-12-06 10:52:10|876.8|876.4|876.8|876.4|876.8|876.6|876.6|876.2|0
1638787940000|2021-12-06 10:52:20|877|876.6|877|876.6|877|876.6|877|876.6|0
1638787950000|2021-12-06 10:52:30|876.8|876.4|877|876.6|877|876.6|876.8|876.4|0
1638787980000|2021-12-06 10:53:00|876.8|876.2|876|875.6|877|876.2|875.8|875.6|23361
1638787990000|2021-12-06 10:53:10|875.8|875.4|875.4|875|875.8|875.4|875.4|875|433
1638788000000|2021-12-06 10:53:20|875.2|874.6|875.4|875|875.4|875|874.8|874.6|60655
1638788010000|2021-12-06 10:53:30||875.2||875||875.2||875|968
1638788020000|2021-12-06 10:53:40|875.6|875.2|875.6|875.2|875.6|875.4|875.4|875.2|4895
1638788030000|2021-12-06 10:53:50|875.4|875|875.6|875.2|875.6|875.2|875.2|874.8|0
1638788040000|2021-12-06 10:54:00|875.4|875|875.6|875.2|875.6|875.2|875.4|875|0
1638788050000|2021-12-06 10:54:10|875.4|875|875.4|875|875.4|875|875.2|875|57
1638788070000|2021-12-06 10:54:30|875.2|875.2|875.2|875|875.6|875.4|875.2|875|3910
1638788080000|2021-12-06 10:54:40|875.4|875.2|875.4|875.2|875.4|875.2|875.4|875|0
1638788090000|2021-12-06 10:54:50||875||875||875.2||875|0
1638788100000|2021-12-06 10:55:00||875.2||875.2||875.2||875|1257
1638788110000|2021-12-06 10:55:10|875.2|875|875.4|875.2|875.4|875.2|875.2|875|342
1638788120000|2021-12-06 10:55:20|875.6|875|875.4|875.2|875.8|875.4|875.4|875|3892
1638788130000|2021-12-06 10:55:30||875||875.2||875.2||875|0
1638788140000|2021-12-06 10:55:40||875||875.2||875.2||875|0
1638788150000|2021-12-06 10:55:50||875||875||875||875|199
1638788160000|2021-12-06 10:56:00|875.2|874.8|875|874.6|875.2|874.8|875|874.6|2880
1638788170000|2021-12-06 10:56:10|874.8|874.8|875.4|875|875.4|875|874.8|874.4|10795
1638788180000|2021-12-06 10:56:20|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|0
1638788190000|2021-12-06 10:56:30||875||874.8||875||874.8|715
1638788200000|2021-12-06 10:56:40|875.4|875|875.6|875.4|875.6|875.4|875.4|875|3312
1638788210000|2021-12-06 10:56:50|875.8|875.6|875.8|875.6|875.8|875.6|875.8|875.4|444
1638788220000|2021-12-06 10:57:00|875.6|875.4|876|875.8|876|875.8|875.6|875.4|3155
1638788230000|2021-12-06 10:57:10||875.6||875.6||875.6||875.6|0
1638788240000|2021-12-06 10:57:20|875.8|875.4|875.4|875.2|875.8|875.4|875.4|875.2|1281
1638788260000|2021-12-06 10:57:40|875.6|875.4|875.6|875.2|875.8|875.6|875.6|875.2|1676
1638788280000|2021-12-06 10:58:00|875.8|875.4|875.8|875.6|875.8|875.6|875.8|875.4|619
1638788290000|2021-12-06 10:58:10|876|875.4|876.2|875.8|876.4|876|876|875.4|6009
1638788300000|2021-12-06 10:58:20|876.4|876|876.4|876|876.6|876.2|876.4|876|1548
1638788310000|2021-12-06 10:58:30|876.6|876.2|876.6|876.2|876.6|876.2|876.6|876.2|253
1638788320000|2021-12-06 10:58:40|876.8|876.4|876.8|876.6|877|876.8|876.8|876.4|17765
1638788330000|2021-12-06 10:58:50|877||876.8||877||876.8||0
1638788340000|2021-12-06 10:59:00|877|876.8|877|876.6|877|876.8|877|876.6|1077
1638788350000|2021-12-06 10:59:10|876.8|876.4|876.4|876.2|876.8|876.4|876.4|876.2|3859
1638788370000|2021-12-06 10:59:30|||||||||8095
1638788390000|2021-12-06 10:59:50|876.6|876.4|876.6|876.2|876.8|876.4|876.6|876.2|2101
1638788400000|2021-12-06 11:00:00|876.8|876.4|877.2|876.8|877.2|876.8|876.6|876.2|1078
1638788410000|2021-12-06 11:00:10|877|876.6|876.8|876.4|877.2|876.8|876.8|876.4|144
1638788420000|2021-12-06 11:00:20|877|876.6|877.2|876.8|877.2|877|877|876.4|1716
1638788440000|2021-12-06 11:00:40|||||||||700
1638788450000|2021-12-06 11:00:50|877.4|877|877.8|877.4|877.8|877.6|877.4|876.8|21441
1638788460000|2021-12-06 11:01:00|878|877.6|878.2|877.8|878.2|877.8|878|877.6|1233
1638788470000|2021-12-06 11:01:10|878.4|878|878.4|878|878.4|878|878.4|878|487
1638788480000|2021-12-06 11:01:20|878|877.8|878.2|877.8|878.2|877.8|878|877.6|377
1638788490000|2021-12-06 11:01:30||878||877.8||878||877.8|0
1638788500000|2021-12-06 11:01:40|878|877.6|878.2|877.8|878.2|877.8|878|877.6|0
1638788530000|2021-12-06 11:02:10|878.4|878|878.8|878.6|878.8|878.6|878.4|877.8|5266
1638788540000|2021-12-06 11:02:20|878.6|878.4|878|877.8|878.8|878.6|878|877.8|13166
1638788550000|2021-12-06 11:02:30|878.2||878||878.2||878||0
1638788560000|2021-12-06 11:02:40|877.8|877.6|877.8|877.6|877.8|877.6|877.8|877.6|215
1638788570000|2021-12-06 11:02:50|878|877.4|877.8|877.4|878|877.6|877.8|877.4|1124
1638788580000|2021-12-06 11:03:00|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877.2|1126
1638788590000|2021-12-06 11:03:10||877.2||877.6||877.6||877.2|1500
1638788600000|2021-12-06 11:03:20|877.6|877.4|877.6|877.2|877.6|877.4|877.6|877.2|143
1638788620000|2021-12-06 11:03:40|877.8|877.4|877.8|877.4|877.8|877.6|877.8|877.4|202
1638788630000|2021-12-06 11:03:50|878.4|877.6|878.2|878|878.6|878.4|878.2|877.4|70433
1638788640000|2021-12-06 11:04:00|878|877.8|878.4|878|878.4|878|878|877.8|384
1638788650000|2021-12-06 11:04:10|878.2|878.2|879.2|879|879.6|879.2|878.2|878|17777
1638788660000|2021-12-06 11:04:20||878.8||879||879||878.8|714
1638788670000|2021-12-06 11:04:30|879.4|879.2|879.8|879.4|879.8|879.4|879.4|879.2|2063
1638788680000|2021-12-06 11:04:40|880|879.6|879.8|879.4|880|879.6|879.6|879.4|5618
1638788690000|2021-12-06 11:04:50|880|879.6|880|879.6|880.2|879.8|880|879.6|423
1638788700000|2021-12-06 11:05:00|879.8|879.4|879|878.6|879.8|879.4|878.8|878.6|12304
1638788720000|2021-12-06 11:05:20|879.2|878.8|879.2|878.8|879.4|879|879|878.6|301
1638788730000|2021-12-06 11:05:30|879|878.6|879.4|879|879.4|879|879|878.6|523
1638788740000|2021-12-06 11:05:40|879.2|878.8|879.4|879|879.4|879|879.2|878.8|0
1638788750000|2021-12-06 11:05:50|879.2|878.8|879.2|878.8|879.4|879|879.2|878.8|329
1638788760000|2021-12-06 11:06:00||879||878.8||879||878.8|1150
1638788770000|2021-12-06 11:06:10|||||||||250
1638788790000|2021-12-06 11:06:30||879||879||879||879|0
1638788800000|2021-12-06 11:06:40||878.8||878.8||878.8||878.8|1275
1638788810000|2021-12-06 11:06:50|879|878.6|879|878.6|879|878.6|879|878.6|433
1638788820000|2021-12-06 11:07:00|879.2|878.8|879.2|878.8|879.2|878.8|879|878.6|0
1638788830000|2021-12-06 11:07:10||879||879||879||879|100
1638788840000|2021-12-06 11:07:20|879.4||879.4||879.4||879.4||3009
1638788950000|2021-12-06 11:09:10|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879|4899
1638788990000|2021-12-06 11:09:50|879.6|879.6|879.6|879.2|879.6|879.6|879.4|879.2|1115
1638789000000|2021-12-06 11:10:00|879.4|879|879|878.6|879.6|879|879|878.6|4180
1638789010000|2021-12-06 11:10:10|878.8|878.4|878.8|878.6|878.8|878.6|878.6|878.4|3632
1638789030000|2021-12-06 11:10:30||878.4||878.4||878.4||878.4|0
1638789040000|2021-12-06 11:10:40|878.6|878.2|878.6|878.4|878.6|878.4|878.6|878.2|0
1638789070000|2021-12-06 11:11:10|878.4|878.2|878.4|878.2|878.4|878.2|878.4|878.2|1398
1638789080000|2021-12-06 11:11:20|||||||||829
1638789090000|2021-12-06 11:11:30|878.2|878|878|877.6|878.2|878|878|877.6|2462
1638789100000|2021-12-06 11:11:40|||||||||21
1638789130000|2021-12-06 11:12:10|877.8||877.8||877.8||877.8||48
1638789150000|2021-12-06 11:12:30|877.6|877.4|877.6|877.2|877.6|877.4|877.6|877.2|1372
1638789160000|2021-12-06 11:12:40|877.8|877.4|877.8|877.4|877.8|877.6|877.8|877.4|4838
1638789200000|2021-12-06 11:13:20|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|9
1638789220000|2021-12-06 11:13:40|877.4|877|877.2|877|877.4|877|877.2|877|5256
1638789240000|2021-12-06 11:14:00|877.4|877.2|877.4|877|877.4|877.2|877.4|877|1688
1638789280000|2021-12-06 11:14:40|877.6|877.2|877.4|877|877.6|877.2|877.4|877|3509
1638789300000|2021-12-06 11:15:00|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|481
1638789310000|2021-12-06 11:15:10|877.4|877.4|877.6|877.4|877.8|877.4|877.4|877.2|238
1638789330000|2021-12-06 11:15:30||877.2||877.4||877.4||877.2|0
1638789350000|2021-12-06 11:15:50|877.8|877.6|877.8|877.4|878|877.6|877.8|877.4|3087
1638789370000|2021-12-06 11:16:10|878|877.6|878|877.6|878|877.6|878|877.6|305
1638789420000|2021-12-06 11:17:00|877.8|877.4|877.8|877.4|877.8|877.6|877.6|877.4|3256
1638789430000|2021-12-06 11:17:10||877.6||877.6||877.6||877.6|277
1638789450000|2021-12-06 11:17:30|878|877.8|878|877.8|878|877.8|878|877.6|3433
1638789460000|2021-12-06 11:17:40||877.6||877.6||877.6||877.6|0
1638789480000|2021-12-06 11:18:00|878.2|877.8|878.2|878|878.2|878|878.2|877.8|1658
1638789490000|2021-12-06 11:18:10|878.4|877.8|878.4|878|878.4|878|878.4|877.8|948
1638789520000|2021-12-06 11:18:40|878.6|878.2|879|878.6|879|878.6|878.6|878.2|1365
1638789550000|2021-12-06 11:19:10|878.8|878.4|878.6|878.2|879|878.6|878.6|878.2|2525
1638789560000|2021-12-06 11:19:20||878.4||878.2||878.4||878.2|2080
1638789590000|2021-12-06 11:19:50|878.4|878|878.4|878.2|878.6|878.2|878.4|878|0
1638789600000|2021-12-06 11:20:00||878||878||878||878|13
1638789620000|2021-12-06 11:20:20|878.6|878.2|878.8|878.4|878.8|878.4|878.6|878|4433
1638789630000|2021-12-06 11:20:30||878.6||878.4||878.6||878.4|0
1638789640000|2021-12-06 11:20:40|878.6|878.6|878.4|878.2|878.6|878.6|878.4|878.2|3645
1638789650000|2021-12-06 11:20:50|878.6|878|878|877.6|878.6|878|878|877.6|3895
1638789660000|2021-12-06 11:21:00||877.8||877.6||877.8||877.6|0
1638789680000|2021-12-06 11:21:20|878.2|877.8|878.2|877.8|878.2|878|878.2|877.8|2236
1638789710000|2021-12-06 11:21:50||878||877.8||878||877.8|0
1638789720000|2021-12-06 11:22:00||878||878||878||877.8|10915
1638789730000|2021-12-06 11:22:10||877.8||877.8||877.8||877.8|68
1638789740000|2021-12-06 11:22:20|878|877.6|878|877.6|878|877.6|878|877.6|4669
1638789780000|2021-12-06 11:23:00|||||||||300
1638789790000|2021-12-06 11:23:10|878.2|877.8|878.2|878|878.2|878|878.2|877.6|4998
1638789800000|2021-12-06 11:23:20|878.4|878.2|879|878.6|879|878.6|878.4|878|4504
1638789810000|2021-12-06 11:23:30|878.8|878.4|878.6|878.4|878.8|878.4|878.6|878.4|3489
1638789820000|2021-12-06 11:23:40|878.8|878.6|879|878.6|879|878.6|878.8|878.4|56
1638789830000|2021-12-06 11:23:50|878.8|878.4|878.8|878.6|878.8|878.6|878.8|878.4|0
1638789840000|2021-12-06 11:24:00||878.4||878.6||878.6||878.4|0
1638789850000|2021-12-06 11:24:10||878.4||878.6||878.6||878.4|0
1638789860000|2021-12-06 11:24:20|879|878.4|878.8|878.4|879|878.4|878.6|878.4|512
1638789870000|2021-12-06 11:24:30|878.6|878.2|878.6|878.4|878.6|878.4|878.4|878.2|3382
1638789880000|2021-12-06 11:24:40||878.2||878.2||878.2||878.2|291
1638789900000|2021-12-06 11:25:00|878.4|878|878.4|878.2|878.6|878.2|878.4|878|0
1638789920000|2021-12-06 11:25:20|878.6|878.4|878.6|878.2|878.6|878.4|878.6|878.2|1170
1638789930000|2021-12-06 11:25:30|878.4|878|878.8|878.4|878.8|878.6|878.4|878|5719
1638789940000|2021-12-06 11:25:40||878.6||878.4||878.6||878.4|0
1638789950000|2021-12-06 11:25:50|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|0
1638790000000|2021-12-06 11:26:40||878.4||878.4||878.4||878.4|0
1638790020000|2021-12-06 11:27:00||878.2||878.2||878.2||878.2|61
1638790040000|2021-12-06 11:27:20|878.8|878.4|879|878.6|879.2|878.8|878.8|878.4|1646
1638790050000|2021-12-06 11:27:30|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|0
1638790060000|2021-12-06 11:27:40|879|878.6|879|878.6|879|878.8|879|878.6|1262
1638790070000|2021-12-06 11:27:50|879.4|878.8|879.4|879|879.4|879|879.4|878.6|6030
1638790080000|2021-12-06 11:28:00|879.2|878.8|878.6|878.2|879.4|878.8|878.4|878.2|5822
1638790090000|2021-12-06 11:28:10|878.8|878.4|878.6|878.4|878.8|878.4|878.6|878.4|0
1638790100000|2021-12-06 11:28:20|||||||||26
1638790120000|2021-12-06 11:28:40|||||||||304
1638790130000|2021-12-06 11:28:50|||||||||285
1638790160000|2021-12-06 11:29:20|878.8|878.6|879.2|878.8|879.4|879|878.8|878.6|8851
1638790170000|2021-12-06 11:29:30|879||879||879||879||0
1638790180000|2021-12-06 11:29:40|879.2||879.2||879.2||879.2||0
1638790200000|2021-12-06 11:30:00|879|878.6|879|878.6|879|878.6|879|878.6|406
1638790210000|2021-12-06 11:30:10|879.2|878.8|879.6|879.2|879.6|879.2|879.2|878.8|8731
1638790230000|2021-12-06 11:30:30|879.8|879.4|879.6|879.2|879.8|879.6|879.6|879.2|4246
1638790260000|2021-12-06 11:31:00|879.4|879|879.4|879.2|879.4|879.2|879.4|879|222
1638790270000|2021-12-06 11:31:10|879.6|879.4|879.6|879.4|879.6|879.4|879.6|879.2|1239
1638790280000|2021-12-06 11:31:20|879.8|879.6|879.6|879.2|879.8|879.6|879.4|879.2|4155
1638790290000|2021-12-06 11:31:30|879.8|879.4|879.8|879.6|880|879.8|879.6|879.2|16273
1638790300000|2021-12-06 11:31:40|880||880||880||880||0
1638790320000|2021-12-06 11:32:00|879.8|879.8|880|879.8|880|879.8|879.8|879.6|1758
1638790330000|2021-12-06 11:32:10|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|289
1638790340000|2021-12-06 11:32:20|879.6|879.4|879.8|879.4|879.8|879.4|879.6|879.4|214
1638790360000|2021-12-06 11:32:40|879.4|879.2|879.4|879.2|879.4|879.2|879.4|879.2|548
1638790370000|2021-12-06 11:32:50|879.6|879.4|879.6|879.2|879.8|879.4|879.4|879.2|1879
1638790390000|2021-12-06 11:33:10|879.4|879|879.2|878.8|879.6|879|879|878.8|7364
1638790400000|2021-12-06 11:33:20|879.4|879|879.4|879|879.4|879|879.2|878.8|0
1638790450000|2021-12-06 11:34:10|879.2||879.2||879.2||879.2||0
1638790460000|2021-12-06 11:34:20|879|878.8|878.8|878.4|879|878.8|878.8|878.4|5060
1638790490000|2021-12-06 11:34:50|878.6|878.2|878.6|878.2|878.8|878.4|878.4|878|2655
1638790510000|2021-12-06 11:35:10|878.8|878.4|879.4|879|879.4|879.2|878.8|878.2|3391
1638790520000|2021-12-06 11:35:20|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|0
1638790530000|2021-12-06 11:35:30||879.6||879.4||879.6||879.4|200
1638790550000|2021-12-06 11:35:50|879.6|879.6|879.6|879.2|879.8|879.6|879.4|879|1509
1638790560000|2021-12-06 11:36:00|879.4|879|879.4|879.2|879.6|879.2|879.2|879|1111
1638790570000|2021-12-06 11:36:10||879||879||879||879|0
1638790580000|2021-12-06 11:36:20||879.2||879.2||879.2||879|0
1638790610000|2021-12-06 11:36:50||879||879||879||879|204
1638790620000|2021-12-06 11:37:00|879.2||879.2||879.2||879.2||0
1638790630000|2021-12-06 11:37:10|879.4||879.4||879.4||879.4||60
1638790650000|2021-12-06 11:37:30|879.2|878.8|879.4|879|879.4|879|879|878.8|1995
1638790670000|2021-12-06 11:37:50|879.6|879.2|879.4|879.2|879.6|879.4|879.4|879.2|830
1638790680000|2021-12-06 11:38:00||879||879||879.2||879|0
1638790690000|2021-12-06 11:38:10|879.6|879.2|879.6|879.2|879.6|879.2|879.6|879.2|77
1638790700000|2021-12-06 11:38:20|879.4||879.6||879.6||879.4||0
1638790710000|2021-12-06 11:38:30|879.8|879.4|880|879.8|880|879.8|879.8|879.2|1150
1638790730000|2021-12-06 11:38:50|879.8|879.6|880|879.8|880|879.8|879.8|879.6|937
1638790740000|2021-12-06 11:39:00|880.2|879.6|880.2|879.8|880.2|880|880.2|879.6|1496
1638790750000|2021-12-06 11:39:10|880|879.6|880|879.8|880|879.8|880|879.6|0
1638790760000|2021-12-06 11:39:20||879.6||879.6||879.6||879.6|600
1638790770000|2021-12-06 11:39:30|880.2|879.8|880.4|880|880.4|880|880.2|879.8|44
1638790780000|2021-12-06 11:39:40|880.2|879.8|880.2|880|880.4|880|880.2|879.8|2090
1638790800000|2021-12-06 11:40:00|880|879.8|880|879.8|880.2|879.8|880|879.6|7338
1638790810000|2021-12-06 11:40:10|880.2||880.2||880.2||880.2||0
1638790820000|2021-12-06 11:40:20|880|879.6|880|879.8|880|879.8|880|879.6|0
1638790830000|2021-12-06 11:40:30|880.2||880.2||880.2||880.2||854
1638790870000|2021-12-06 11:41:10|880.4|880|880.6|880.4|880.6|880.4|880.4|879.8|3203
1638790880000|2021-12-06 11:41:20|880.8|880.6|881|880.6|881|880.6|880.8|880.4|75
1638790890000|2021-12-06 11:41:30|880.8||880.8||880.8||880.8||0
1638790900000|2021-12-06 11:41:40|881|880.8|881|880.8|881|880.8|881|880.6|1178
1638790910000|2021-12-06 11:41:50||880.6||880.6||880.6||880.6|507
1638790920000|2021-12-06 11:42:00|880.8||881||881||880.8||500
1638790940000|2021-12-06 11:42:20|880.8||880.8||880.8||880.8||0
1638790950000|2021-12-06 11:42:30|881|880.8|881|880.6|881|880.8|881|880.6|1096
1638790980000|2021-12-06 11:43:00|881.2|880.8|881.2|881|881.2|881|881|880.6|15752
1638790990000|2021-12-06 11:43:10|881.4||881.2||881.4||881.2||5015
1638791000000|2021-12-06 11:43:20|||||||||24
1638791010000|2021-12-06 11:43:30|881|880.8|881.2|880.8|881.2|880.8|881|880.6|224
1638791060000|2021-12-06 11:44:20|881.4|881|881.4|881|881.4|881.2|881.4|881|6582
1638791090000|2021-12-06 11:44:50||881.2||881||881.2||881|0
1638791100000|2021-12-06 11:45:00||881.2||881.2||881.2||881|1173
1638791110000|2021-12-06 11:45:10|||||||||27
1638791120000|2021-12-06 11:45:20||881||881.2||881.2||881|2258
1638791150000|2021-12-06 11:45:50|881.6|881.4|881.6|881.2|881.8|881.4|881.4|881.2|971
1638791230000|2021-12-06 11:47:10|881.4|881|881.4|881|881.4|881|881.4|881|4848
1638791240000|2021-12-06 11:47:20|881.2||881.2||881.2||881.2||0
1638791250000|2021-12-06 11:47:30|881|880.8|881|880.6|881.2|881|881|880.6|3749
1638791260000|2021-12-06 11:47:40|881.2|880.8|881.2|880.8|881.2|880.8|881|880.8|488
1638791310000|2021-12-06 11:48:30|881||881||881.2||881||0
1638791330000|2021-12-06 11:48:50|881.2||881.2||881.2||881||155
1638791340000|2021-12-06 11:49:00|881|881|881|880.8|881.2|881|881|880.8|7463
1638791370000|2021-12-06 11:49:30|||||||||153
1638791380000|2021-12-06 11:49:40|881.2||881.2||881.2||881.2||771
1638791390000|2021-12-06 11:49:50|881|880.6|881|880.6|881|880.6|880.8|880.6|1219
1638791400000|2021-12-06 11:50:00|880.8|880.8|881.2|880.8|881.2|880.8|880.8|880.6|6852
1638791410000|2021-12-06 11:50:10||881||881||881||881|2000
1638791420000|2021-12-06 11:50:20||880.8||880.8||880.8||880.8|0
1638791430000|2021-12-06 11:50:30|881.4|881|881.6|881.2|881.6|881.4|881.4|880.8|3882
1638791440000|2021-12-06 11:50:40|881.4||881.4||881.4||881.4||0
1638791450000|2021-12-06 11:50:50|881.6||881.6||881.6||881.6||30
1638791460000|2021-12-06 11:51:00|881.4|881.4|881.4|881.2|881.6|881.4|881.4|881.2|1765
1638791470000|2021-12-06 11:51:10|881.2|881|881.2|881|881.4|881|881.2|881|347
1638791500000|2021-12-06 11:51:40|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|1106
1638791510000|2021-12-06 11:51:50|881.4|881|881.4|881|881.4|881|881.4|881|0
1638791520000|2021-12-06 11:52:00|881.6|881.2|881.4|881.2|881.6|881.2|881.4|881.2|0
1638791530000|2021-12-06 11:52:10|881.6|881|881.4|881|881.6|881|881.4|881|3970
1638791540000|2021-12-06 11:52:20|881.6|881.2|881.6|881.4|881.6|881.4|881.6|881.2|1486
1638791560000|2021-12-06 11:52:40|881.4|881.2|881.4|881|881.6|881.2|881.4|881|1780
1638791570000|2021-12-06 11:52:50||881.2||881||881.2||881|0
1638791580000|2021-12-06 11:53:00||881.2||881||881.2||881|500
1638791590000|2021-12-06 11:53:10|881.2||881.4||881.4||881.2||4210
1638791600000|2021-12-06 11:53:20|881.2||881.4||881.4||881.2||2503
1638791640000|2021-12-06 11:54:00|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|332
1638791650000|2021-12-06 11:54:10|881.4|881|881.2|880.8|881.4|881|881.2|880.8|28
1638791660000|2021-12-06 11:54:20|881.4|881|881.4|881|881.4|881|881.2|881|0
1638791680000|2021-12-06 11:54:40|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1638791690000|2021-12-06 11:54:50|881.4|881|881.4|881.2|881.4|881.2|881.4|881|0
1638791700000|2021-12-06 11:55:00|881.6|881.4|881.6|881.2|881.6|881.4|881.4|881.2|3302
1638791710000|2021-12-06 11:55:10|881.4|881.4|881.4|881.2|881.4|881.4|881.4|881.2|122
1638791720000|2021-12-06 11:55:20|881.2|881|881.4|881|881.4|881|881.2|881|386
1638791760000|2021-12-06 11:56:00|881.6|881.2|881.6|881.4|881.6|881.4|881.4|881.2|6972
1638791770000|2021-12-06 11:56:10|881.8|881.6|881.8|881.6|881.8|881.6|881.8|881.6|2603
1638791780000|2021-12-06 11:56:20|882|881.8|882.2|881.8|882.2|882|882|881.6|4686
1638791790000|2021-12-06 11:56:30|882|881.6|881.8|881.6|882|881.6|881.6|881.4|24735
1638791800000|2021-12-06 11:56:40|882|881.8|882.4|882|882.4|882|882|881.8|1195
1638791810000|2021-12-06 11:56:50|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|239
1638791820000|2021-12-06 11:57:00|882.4|882|882.4|882.2|882.4|882.2|882.4|882|0
1638791830000|2021-12-06 11:57:10|||||||||377
1638791840000|2021-12-06 11:57:20|||||||||100
1638791850000|2021-12-06 11:57:30|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|5058
1638791860000|2021-12-06 11:57:40|||||||||288
1638791870000|2021-12-06 11:57:50|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|567
1638791890000|2021-12-06 11:58:10||882.4||882.2||882.4||882.2|0
1638791920000|2021-12-06 11:58:40|882.4|882.4|882.6|882.2|882.6|882.4|882.4|882.2|59
1638791950000|2021-12-06 11:59:10|882.4|881.8|882.4|882|882.6|882|882|881.8|18650
1638791980000|2021-12-06 11:59:40|882.2|881.8|882.6|882.2|882.6|882.4|882.2|881.8|13114
1638791990000|2021-12-06 11:59:50|882.4|882|882.4|882|882.4|882|882.4|882|0
1638792000000|2021-12-06 12:00:00|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882|674
1638792010000|2021-12-06 12:00:10||882.4||882.4||882.4||882.4|5067
1638792020000|2021-12-06 12:00:20|||||||||3801
1638792030000|2021-12-06 12:00:30|882.4|882.2|882.6|882.2|882.6|882.4|882.4|882|2273
1638792050000|2021-12-06 12:00:50|882.4|882|882.4|882.2|882.4|882.2|882.4|882|5000
1638792070000|2021-12-06 12:01:10|882.6||882.4||882.6||882.4||72
1638792080000|2021-12-06 12:01:20|882.2|882|882.2|882|882.2|882.2|882.2|882|470
1638792090000|2021-12-06 12:01:30|882.4||882.4||882.4||882.4||0
1638792100000|2021-12-06 12:01:40|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|2861
1638792110000|2021-12-06 12:01:50|882|881.6|882.2|881.8|882.2|881.8|881.8|881.6|4357
1638792120000|2021-12-06 12:02:00|882.4|882|882.4|882.2|882.4|882.2|882.4|882|2071
1638792130000|2021-12-06 12:02:10|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|0
1638792150000|2021-12-06 12:02:30|||||||||70
1638792160000|2021-12-06 12:02:40|882.4|882|882.4|882|882.4|882|882.2|881.8|1463
1638792170000|2021-12-06 12:02:50|882.6|882.2|882.4|882|882.6|882.2|882.4|882|83
1638792180000|2021-12-06 12:03:00|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882.2|0
1638792210000|2021-12-06 12:03:30||882.4||882.2||882.4||882.2|300
1638792220000|2021-12-06 12:03:40|882.4|882.4|882.6|882.2|882.6|882.4|882.4|882.2|796
1638792230000|2021-12-06 12:03:50||882.4||882.2||882.4||882.2|0
1638792260000|2021-12-06 12:04:20|882.4|882|882|881.6|882.6|882|882|881.6|7381
1638792270000|2021-12-06 12:04:30|881.8|881.8|881.8|881.4|882|881.8|881.8|881.4|965
1638792280000|2021-12-06 12:04:40|881.6|881.2|881.6|881.2|881.8|881.4|881.6|881.2|10423
1638792290000|2021-12-06 12:04:50||881.4||881.2||881.4||881.2|0
1638792300000|2021-12-06 12:05:00|881.8|881.4|881.8|881.6|881.8|881.6|881.8|881.4|5461
1638792320000|2021-12-06 12:05:20|882|881.8|882|881.8|882.2|882|882|881.6|17785
1638792330000|2021-12-06 12:05:30|882.2|882|882.2|882|882.2|882|882.2|882|1072
1638792340000|2021-12-06 12:05:40|882|881.8|882.2|881.8|882.2|881.8|882|881.8|307
1638792360000|2021-12-06 12:06:00|882|881.6|881.6|881.2|882|881.6|881.6|881.2|4378
1638792370000|2021-12-06 12:06:10||881.4||881.4||881.4||881.2|0
1638792380000|2021-12-06 12:06:20||881.2||881.2||881.2||881.2|0
1638792390000|2021-12-06 12:06:30|881.4|881.4|881.4|881|881.4|881.4|881.4|881|1221
1638792400000|2021-12-06 12:06:40|881.2||881.2||881.4||881.2||0
1638792410000|2021-12-06 12:06:50|||||||||1617
1638792420000|2021-12-06 12:07:00|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881|1925
1638792440000|2021-12-06 12:07:20|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.4|2130
1638792450000|2021-12-06 12:07:30||881.2||881.2||881.2||881.2|666
1638792460000|2021-12-06 12:07:40||881.4||881.2||881.4||881.2|2000
1638792470000|2021-12-06 12:07:50|881.4|881|881.2|881|881.4|881.2|881.2|880.8|4996
1638792480000|2021-12-06 12:08:00|881.4||881.4||881.4||881.4||0
1638792500000|2021-12-06 12:08:20||881.2||881.2||881.2||881.2|0
1638792550000|2021-12-06 12:09:10|||||||||1
1638792560000|2021-12-06 12:09:20|881.2|881|881.2|880.8|881.4|881|881.2|880.8|5627
1638792580000|2021-12-06 12:09:40||881||880.8||881||880.8|10899
1638792590000|2021-12-06 12:09:50|||||||||1
1638792650000|2021-12-06 12:10:50|||||||||2500
1638792670000|2021-12-06 12:11:10|881|880.6|880.8|880.6|881|880.8|880.8|880.6|7177
1638792680000|2021-12-06 12:11:20|881|880.8|881|880.6|881|880.8|881|880.6|9207
1638792740000|2021-12-06 12:12:20|881.2|880.8|881|880.6|881.2|880.8|881|880.6|10508
1638792750000|2021-12-06 12:12:30||880.8||880.8||880.8||880.8|2644
1638792760000|2021-12-06 12:12:40||880.6||880.6||880.6||880.6|0
1638792770000|2021-12-06 12:12:50|880.8|880.8|880.8|880.6|880.8|880.8|880.8|880.6|6518
1638792780000|2021-12-06 12:13:00|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.4|778
1638792910000|2021-12-06 12:15:10||880.6||880.6||880.6||880.6|6000
1638792920000|2021-12-06 12:15:20|881||881||881||881||3589
1638792960000|2021-12-06 12:16:00|881.2|880.8|881.4|881|881.4|881|881.2|880.8|7371
1638792970000|2021-12-06 12:16:10|881.6|881.2|881.4|881.2|881.6|881.2|881.4|881.2|0
1638792990000|2021-12-06 12:16:30|881.6|881.4|881.6|881.4|881.6|881.4|881.4|881.2|864
1638793000000|2021-12-06 12:16:40|881.4|881.2|881.6|881.2|881.6|881.4|881.4|881.2|2329
1638793020000|2021-12-06 12:17:00||881.4||881.4||881.4||881.4|0
1638793040000|2021-12-06 12:17:20|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881.2|3713
1638793050000|2021-12-06 12:17:30|881.6|881|881.6|881.2|881.6|881.2|881.4|881|0
1638793080000|2021-12-06 12:18:00|881.4||881.6||881.6||881.4||400
1638793100000|2021-12-06 12:18:20||881.4||881.2||881.4||881.2|77
1638793130000|2021-12-06 12:18:50|881.4|881|881.4|881.2|881.4|881.2|881.2|880.8|2295
1638793140000|2021-12-06 12:19:00|881.6|881|881.4|881|881.6|881|881.2|880.8|1063
1638793150000|2021-12-06 12:19:10|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|980
1638793180000|2021-12-06 12:19:40|881|880.6|881|880.6|881|880.6|881|880.6|241
1638793190000|2021-12-06 12:19:50||880.8||880.6||880.8||880.6|0
1638793200000|2021-12-06 12:20:00|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.4|0
1638793210000|2021-12-06 12:20:10|||||||||399
1638793220000|2021-12-06 12:20:20|881||881||881||881||943
1638793250000|2021-12-06 12:20:50|881.2|880.8|881.2|880.8|881.4|881|881|880.8|7122
1638793260000|2021-12-06 12:21:00|881|880.6|881.2|880.8|881.2|880.8|881|880.6|0
1638793290000|2021-12-06 12:21:30|881||881||881||881||0
1638793300000|2021-12-06 12:21:40|881.2||881.2||881.2||881.2||0
1638793310000|2021-12-06 12:21:50|||||||||17
1638793330000|2021-12-06 12:22:10|881||881||881||881||0
1638793360000|2021-12-06 12:22:40|881.2|881|881.2|880.8|881.2|881|881.2|880.8|2466
1638793380000|2021-12-06 12:23:00|881.4|881|881.4|881.2|881.6|881.2|881.4|880.8|1098
1638793390000|2021-12-06 12:23:10|881.2|881|881.4|881|881.4|881|881|880.8|19252
1638793420000|2021-12-06 12:23:40|881.6|881.2|881.8|881.4|881.8|881.4|881.6|881.2|4823
1638793430000|2021-12-06 12:23:50|881.6||881.6||881.6||881.6||0
1638793440000|2021-12-06 12:24:00|881.8||881.6||881.8||881.6||6511
1638793450000|2021-12-06 12:24:10|881.8||881.8||881.8||881.8||0
1638793490000|2021-12-06 12:24:50|881.6|881.6|881.8|881.4|881.8|881.6|881.6|881.4|391
1638793520000|2021-12-06 12:25:20|881.6|881.2|881.6|881.2|881.8|881.2|881.4|881.2|3715
1638793620000|2021-12-06 12:27:00|881.4|881.4|881.6|881.2|881.6|881.4|881.4|881.2|1735
1638793650000|2021-12-06 12:27:30|881.4|881|881.2|880.8|881.4|881|881.2|880.8|5566
1638793660000|2021-12-06 12:27:40|881|881|881|880.8|881|881|881|880.8|3173
1638793670000|2021-12-06 12:27:50|881.2||881.2||881.2||881.2||46
1638793680000|2021-12-06 12:28:00|881|880.6|880.6|880.4|881|880.6|880.6|880.4|3035
1638793710000|2021-12-06 12:28:30|880.8||880.8||880.8||880.8||4311
1638793740000|2021-12-06 12:29:00|880.6||880.8||880.8||880.6||0
1638793750000|2021-12-06 12:29:10|880.6||880.6||880.6||880.6||0
1638793760000|2021-12-06 12:29:20|880.8|880.2|880.8|880.4|880.8|880.6|880.8|880.2|2402
1638793770000|2021-12-06 12:29:30|880.6|880.2|880.4|880.2|880.6|880.2|880.4|880.2|3099
1638793780000|2021-12-06 12:29:40||880||880||880||880|3845
1638793800000|2021-12-06 12:30:00|880.2|879.8|880|879.6|880.2|879.8|880|879.6|4430
1638793810000|2021-12-06 12:30:10|879.8||880||880||879.8||0
1638793820000|2021-12-06 12:30:20|879.8||880||880||879.8||0
1638793830000|2021-12-06 12:30:30|879.8||880||880||879.8||0
1638793860000|2021-12-06 12:31:00|879.8||880||880||879.8||0
1638793890000|2021-12-06 12:31:30|879.8||880||880||879.8||3078
1638793900000|2021-12-06 12:31:40|||||||||410
1638793910000|2021-12-06 12:31:50|879.8||879.8||879.8||879.8||0
1638793920000|2021-12-06 12:32:00|880|879.8|880.4|880|880.4|880|880|879.8|8764
1638793930000|2021-12-06 12:32:10|880.6|880.2|880.6|880.2|880.8|880.4|880.6|880.2|0
1638793940000|2021-12-06 12:32:20|880.8|880.4|880.8|880.4|880.8|880.4|880.6|880.2|0
1638793950000|2021-12-06 12:32:30|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|70
1638793960000|2021-12-06 12:32:40|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|0
1638793970000|2021-12-06 12:32:50|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|0
1638793980000|2021-12-06 12:33:00|880.6|880.2|880.6|880.2|880.8|880.2|880.6|880.2|350
1638793990000|2021-12-06 12:33:10|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1638794000000|2021-12-06 12:33:20|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|466
1638794010000|2021-12-06 12:33:30|880.6|880.2|880.6|880.2|880.8|880.4|880.6|880.2|0
1638794020000|2021-12-06 12:33:40|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880.2|0
1638794030000|2021-12-06 12:33:50|880.8|880.4|880.8|880.4|880.8|880.4|880.6|880.4|0
1638794040000|2021-12-06 12:34:00||880.6||880.6||880.6||880.6|0
1638794050000|2021-12-06 12:34:10|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.2|314
1638794070000|2021-12-06 12:34:30|880.6||880.8||880.8||880.6||256
1638794080000|2021-12-06 12:34:40|880.6||880.6||880.6||880.6||0
1638794100000|2021-12-06 12:35:00|880.8|880|880.4|880|880.8|880|880.2|880|22363
1638794110000|2021-12-06 12:35:10|880.2|879.8|880.2|879.8|880.2|880|880.2|879.8|860
1638794120000|2021-12-06 12:35:20|880||880.2||880.2||880||0
1638794130000|2021-12-06 12:35:30||880||879.8||880||879.8|0
1638794140000|2021-12-06 12:35:40|880.4|880|880.4|880|880.6|880.2|880.4|880|1573
1638794150000|2021-12-06 12:35:50|880.2||880.4||880.4||880.2||4459
1638794160000|2021-12-06 12:36:00|880.6|880.2|880.6|880.2|880.6|880.2|880.4|880|840
1638794180000|2021-12-06 12:36:20||880||880.2||880.2||880|0
1638794190000|2021-12-06 12:36:30|880.4|880|880.6|880.2|880.6|880.2|880.2|880|4572
1638794200000|2021-12-06 12:36:40|880.4||880.4||880.6||880.4||0
1638794210000|2021-12-06 12:36:50|880.2|880|880|879.6|880.2|880|880|879.6|2
1638794230000|2021-12-06 12:37:10|879.8|879.8|879.8|879.6|879.8|879.8|879.8|879.6|1143
1638794240000|2021-12-06 12:37:20|880|879.8|880|879.6|880|879.8|880|879.6|1743
1638794250000|2021-12-06 12:37:30|880.2|879.8|880.4|880|880.4|880.2|880.2|879.8|5575
1638794260000|2021-12-06 12:37:40|880.2|879.8|880.4|880|880.4|880|880.2|879.8|0
1638794280000|2021-12-06 12:38:00|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|104
1638794350000|2021-12-06 12:39:10|880.4|880|880.4|880|880.4|880|880.4|880|1186
1638794360000|2021-12-06 12:39:20|880.6|880.2|880.4|880|880.6|880.2|880.4|880|251
1638794380000|2021-12-06 12:39:40|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1638794400000|2021-12-06 12:40:00|880.4|880|880.4|880|880.6|880.2|880.4|880|1158
1638794410000|2021-12-06 12:40:10|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1638794420000|2021-12-06 12:40:20|880.8|880.4|881.2|880.8|881.2|880.8|880.8|880.4|2506
1638794430000|2021-12-06 12:40:30|881|880.6|881|880.8|881|880.8|881|880.6|0
1638794450000|2021-12-06 12:40:50|881.2|880.6|881.6|881.2|881.6|881.2|881.2|880.6|2119
1638794460000|2021-12-06 12:41:00|881.4|881|881.2|880.8|881.4|881|881.2|880.8|586
1638794470000|2021-12-06 12:41:10|881.4|881|881.4|881|881.4|881|881.4|880.8|0
1638794490000|2021-12-06 12:41:30|881.2||881.4||881.4||881.2||0
1638794500000|2021-12-06 12:41:40|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|2000
1638794510000|2021-12-06 12:41:50|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|0
1638794520000|2021-12-06 12:42:00|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|0
1638794540000|2021-12-06 12:42:20|881.6|881.2|881.2|880.8|881.8|881.2|881.2|880.8|3298
1638794550000|2021-12-06 12:42:30|881.4|881|881.2|880.8|881.4|881|881.2|880.8|0
1638794570000|2021-12-06 12:42:50|881||881||881||881||0
1638794580000|2021-12-06 12:43:00|881.2|881|881.2|880.8|881.2|881|881.2|880.8|834
1638794620000|2021-12-06 12:43:40|881|880.6|880.8|880.4|881.2|880.6|880.6|880.4|3849
1638794650000|2021-12-06 12:44:10|880.6|880.2|880.4|880|880.6|880.2|880.4|880|1095
1638794770000|2021-12-06 12:46:10||880.2||880||880.2||880|0
1638794800000|2021-12-06 12:46:40|880.2|879.8|880.2|880|880.2|880|880|879.8|1072
1638794840000|2021-12-06 12:47:20||879.8||879.8||879.8||879.8|1358
1638794850000|2021-12-06 12:47:30||880||879.8||880||879.8|0
1638794990000|2021-12-06 12:49:50|880.4|880|880.6|880.2|880.6|880.4|880.4|879.8|4953
1638795000000|2021-12-06 12:50:00|880.4||880.6||880.6||880.4||0
1638795030000|2021-12-06 12:50:30||880.4||880.2||880.4||880.2|0
1638795050000|2021-12-06 12:50:50|880.4||880.4||880.4||880.4||0
1638795060000|2021-12-06 12:51:00|880.2|880|880.2|879.8|880.2|880|880.2|879.8|3973
1638795070000|2021-12-06 12:51:10|880.4|880|880.4|880|880.4|880|880.4|879.8|0
1638795080000|2021-12-06 12:51:20|880.2|879.8|880.2|879.8|880.4|880|880.2|879.8|0
1638795090000|2021-12-06 12:51:30|880.4|880|880.4|880|880.4|880|880.4|880|0
1638795100000|2021-12-06 12:51:40|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1638795110000|2021-12-06 12:51:50|880||880||880||880||4314
1638795130000|2021-12-06 12:52:10|880.2|880|880.2|879.8|880.2|880|880.2|879.8|471
1638795140000|2021-12-06 12:52:20|880.4|880|880.4|880|880.4|880.2|880.4|880|2796
1638795170000|2021-12-06 12:52:50|880.2||880.4||880.4||880.2||853
1638795190000|2021-12-06 12:53:10|880.6|880.2|880.8|880.4|880.8|880.4|880.4|880.2|7588
1638795200000|2021-12-06 12:53:20|880.6||880.8||880.8||880.6||50
1638795210000|2021-12-06 12:53:30|880.6||880.6||880.6||880.6||0
1638795230000|2021-12-06 12:53:50|880.4|880.2|880.4|880.2|880.6|880.2|880.4|880.2|2358
1638795240000|2021-12-06 12:54:00|||||||||850
1638795250000|2021-12-06 12:54:10|||||||||243
1638795270000|2021-12-06 12:54:30|880.2|880|880.2|880|880.2|880|880.2|880|445
1638795280000|2021-12-06 12:54:40|880.4|880.2|880.4|880|880.4|880.2|880.2|880|1604
1638795300000|2021-12-06 12:55:00|880.2||880.4||880.4||880.2||0
1638795310000|2021-12-06 12:55:10|880.2|879.8|880|879.8|880.2|879.8|880|879.8|463
1638795320000|2021-12-06 12:55:20|880.2|880|880.4|880|880.4|880.2|880.2|880|2304
1638795330000|2021-12-06 12:55:30|880.2|879.8|880.4|880|880.4|880|880.2|879.8|0
1638795340000|2021-12-06 12:55:40|880.2|879.8|880.4|880|880.4|880|880.2|879.8|0
1638795350000|2021-12-06 12:55:50|880.2|879.8|880.4|880|880.4|880|880.2|879.8|0
1638795360000|2021-12-06 12:56:00||880.2||880.2||880.2||880|1225
1638795370000|2021-12-06 12:56:10||880||880.2||880.2||880|0
1638795380000|2021-12-06 12:56:20|||||||||57
1638795390000|2021-12-06 12:56:30|880.6|880.4|880.6|880.2|880.6|880.4|880.6|880.2|143
1638795400000|2021-12-06 12:56:40|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|413
1638795420000|2021-12-06 12:57:00||880.6||880.4||880.6||880.4|500
1638795430000|2021-12-06 12:57:10|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1638795450000|2021-12-06 12:57:30|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1638795470000|2021-12-06 12:57:50|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|0
1638795480000|2021-12-06 12:58:00|881|880.6|881|880.6|881.2|880.8|881|880.6|2838
1638795490000|2021-12-06 12:58:10|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.4|0
1638795500000|2021-12-06 12:58:20|880.6||880.8||880.8||880.6||0
1638795510000|2021-12-06 12:58:30|880.6||880.6||880.8||880.6||0
1638795520000|2021-12-06 12:58:40|880.8|880.6|880.8|880.6|880.8|880.6|880.8|880.6|400
1638795530000|2021-12-06 12:58:50|880.6|880.4|880.6|880.2|880.6|880.4|880.6|880.2|789
1638795540000|2021-12-06 12:59:00|880.8|880.4|880.8|880.6|881|880.6|880.6|880.4|14618
1638795560000|2021-12-06 12:59:20|||||||||16
1638795580000|2021-12-06 12:59:40|881||881||881||880.8||1332
1638795600000|2021-12-06 13:00:00|880.8||880.8||880.8||880.8||170
1638795620000|2021-12-06 13:00:20|881|880.8|881|880.6|881|880.8|881|880.6|1275
1638795630000|2021-12-06 13:00:30|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|1434
1638795640000|2021-12-06 13:00:40|||||||||1500
1638795660000|2021-12-06 13:01:00|881.4|881|881.4|881.2|881.4|881.2|881.4|881|189
1638795670000|2021-12-06 13:01:10|881.6|881.4|882|881.6|882|881.6|881.6|881.2|4018
1638795720000|2021-12-06 13:02:00||881.8||881.6||881.8||881.6|2900
1638795730000|2021-12-06 13:02:10|881.8|881.4|881.8|881.4|881.8|881.6|881.4|881.2|9360
1638795740000|2021-12-06 13:02:20|881.6||881.8||881.8||881.6||85
1638795760000|2021-12-06 13:02:40|882|881.6|882.2|881.8|882.2|881.8|882|881.6|3495
1638795790000|2021-12-06 13:03:10|882.4|882|882.4|882.2|882.4|882.2|882.4|882|424
1638795800000|2021-12-06 13:03:20|882.2|882|882.4|882|882.6|882.2|882.2|882|2507
1638795810000|2021-12-06 13:03:30|882.2||882.2||882.2||882.2||0
1638795830000|2021-12-06 13:03:50|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|3355
1638795840000|2021-12-06 13:04:00|882.4|882|882.6|882.2|882.6|882.2|882.4|882|67
1638795860000|2021-12-06 13:04:20||882.4||882.4||882.4||882.4|1839
1638795870000|2021-12-06 13:04:30|||||||||5189
1638795880000|2021-12-06 13:04:40|882.4|882.2|882.4|882|882.4|882.2|882.4|882|2359
1638795890000|2021-12-06 13:04:50||882.2||882||882.2||882|1578
1638795910000|2021-12-06 13:05:10||882.2||882||882.2||882|100
1638795920000|2021-12-06 13:05:20|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|13320
1638795940000|2021-12-06 13:05:40||882||881.8||882||881.8|2556
1638795950000|2021-12-06 13:05:50||882||881.8||882||881.8|275
1638795960000|2021-12-06 13:06:00|882||882.2||882.2||882||0
1638796000000|2021-12-06 13:06:40|882.4|882|882.4|882|882.4|882.2|882.4|882|1195
1638796020000|2021-12-06 13:07:00|882.2||882.4||882.4||882.2||0
1638796030000|2021-12-06 13:07:10|||||||||100
1638796040000|2021-12-06 13:07:20|||||||||1863
1638796060000|2021-12-06 13:07:40|882.2||882.2||882.2||882.2||0
1638796070000|2021-12-06 13:07:50|882.4|881.8|882.4|882|882.4|882|882.4|881.8|151
1638796080000|2021-12-06 13:08:00|882.2|881.8|882.6|882.2|882.6|882.2|882.2|881.8|3577
1638796090000|2021-12-06 13:08:10||882.4||882.4||882.4||882.4|1473
1638796100000|2021-12-06 13:08:20|882.4|882.2|882.6|882.4|882.6|882.4|882.4|882.2|3400
1638796110000|2021-12-06 13:08:30|882.8||882.8||882.8||882.8||5769
1638796120000|2021-12-06 13:08:40|882.6||882.8||882.8||882.6||6188
1638796130000|2021-12-06 13:08:50|882.6||882.6||882.8||882.6||0
1638796140000|2021-12-06 13:09:00|882.8||882.8||882.8||882.8||0
1638796150000|2021-12-06 13:09:10|882.6|882.2|883.2|883|883.6|883.4|882.6|882.2|41379
1638796160000|2021-12-06 13:09:20|883.4|882.8|883.2|883|883.4|883.2|883.2|882.8|23186
1638796170000|2021-12-06 13:09:30|||||||||1846
1638796180000|2021-12-06 13:09:40|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883.2|160
1638796190000|2021-12-06 13:09:50|883.4|883|883.4|883|883.4|883|883.4|883|1578
1638796200000|2021-12-06 13:10:00||883.2||883.2||883.2||883.2|0
1638796210000|2021-12-06 13:10:10|883.6|883.4|884.2|884|884.2|884|883.6|883.4|8899
1638796220000|2021-12-06 13:10:20|884|883.8|884|883.6|884|883.8|883.8|883.6|2778
1638796230000|2021-12-06 13:10:30|884.2|883.8|884|883.6|884.2|883.8|884|883.6|284
1638796250000|2021-12-06 13:10:50||883.8||883.8||883.8||883.8|67
1638796260000|2021-12-06 13:11:00|883.6|883.6|883.6|883.4|883.8|883.6|883.6|883.4|14343
1638796270000|2021-12-06 13:11:10||883.2||883.4||883.4||883.2|423
1638796280000|2021-12-06 13:11:20|883.8|883.2|883.6|883.2|883.8|883.4|883.6|883.2|5821
1638796290000|2021-12-06 13:11:30|883.4|883|883.4|883|883.4|883|883.4|883|1790
1638796300000|2021-12-06 13:11:40|883.2||883.2||883.2||883.2||2215
1638796310000|2021-12-06 13:11:50|883|882.8|883|882.8|883.2|882.8|883|882.8|549
1638796320000|2021-12-06 13:12:00|882.8|882.6|883|882.6|883|882.6|882.8|882.6|1944
1638796330000|2021-12-06 13:12:10||882.8||882.8||882.8||882.8|1509
1638796340000|2021-12-06 13:12:20|883.2|883|883.2|882.8|883.2|883|883.2|882.8|1984
1638796350000|2021-12-06 13:12:30||883||882.8||883||882.8|0
1638796360000|2021-12-06 13:12:40|883||883.2||883.2||883||1318
1638796400000|2021-12-06 13:13:20|883.6|883|883.6|883.4|883.6|883.4|883.6|882.8|8955
1638796430000|2021-12-06 13:13:50|883.8|883.6|884|883.6|884|883.6|883.8|883.6|578
1638796440000|2021-12-06 13:14:00|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|1039
1638796450000|2021-12-06 13:14:10|883.6||883.8||883.8||883.6||452
1638796480000|2021-12-06 13:14:40|883.6||883.6||883.6||883.6||1215
1638796490000|2021-12-06 13:14:50|883.8|883.6|883.8|883.6|883.8|883.6|883.8|883.6|29
1638796500000|2021-12-06 13:15:00|||||||||54
1638796510000|2021-12-06 13:15:10|883.6|883.4|883.6|883.4|883.6|883.6|883.6|883.4|1651
1638796520000|2021-12-06 13:15:20|883.8||883.8||883.8||883.8||0
1638796540000|2021-12-06 13:15:40|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|4325
1638796560000|2021-12-06 13:16:00|||||||||250
1638796570000|2021-12-06 13:16:10||883.4||883.4||883.4||883.4|0
1638796580000|2021-12-06 13:16:20|883.8|883.2|883.6|883.2|883.8|883.4|883.6|883.2|1616
1638796590000|2021-12-06 13:16:30|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1638796620000|2021-12-06 13:17:00|884|883.6|884|883.6|884|883.6|884|883.6|1212
1638796630000|2021-12-06 13:17:10|883.8||884||884||883.8||67
1638796640000|2021-12-06 13:17:20|884.2|883.8|884|883.6|884.2|883.8|884|883.6|5020
1638796650000|2021-12-06 13:17:30|883.8|883.4|883.6|883.4|884|883.6|883.6|883.4|4431
1638796660000|2021-12-06 13:17:40|883.8||883.8||883.8||883.8||57
1638796670000|2021-12-06 13:17:50|883.6||883.6||883.6||883.6||300
1638796680000|2021-12-06 13:18:00|883.4|883.2|883.4|883|883.4|883.2|883.2|883|1295
1638796690000|2021-12-06 13:18:10|883.6|883.2|883.6|883.2|883.6|883.4|883.6|883|4674
1638796710000|2021-12-06 13:18:30|883.4||883.4||883.4||883.4||0
1638796720000|2021-12-06 13:18:40||883||883||883.2||883|400
1638796750000|2021-12-06 13:19:10|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|2595
1638796760000|2021-12-06 13:19:20|883.4|883|883.2|882.8|883.4|883|883|882.8|10423
1638796770000|2021-12-06 13:19:30|883.4|883|883.2|882.8|883.4|883|883.2|882.8|0
1638796790000|2021-12-06 13:19:50|883||883.2||883.2||883||3236
1638796820000|2021-12-06 13:20:20||883||883||883||882.8|5183
1638796830000|2021-12-06 13:20:30|883.4|883.2|883.8|883.4|883.8|883.6|883.4|883.2|0
1638796840000|2021-12-06 13:20:40|884|883.6|884.2|883.8|884.2|883.8|884|883.4|4966
1638796860000|2021-12-06 13:21:00|884|883.6|884.2|883.8|884.2|883.8|884|883.6|0
1638796870000|2021-12-06 13:21:10|884|883.6|884.2|883.8|884.2|883.8|884|883.6|0
1638796890000|2021-12-06 13:21:30||884||884||884||884|6792
1638796900000|2021-12-06 13:21:40|||||||||8535
1638796910000|2021-12-06 13:21:50|||||||||271
1638796920000|2021-12-06 13:22:00|884|883.8|884|883.8|884|884|883.6|883.4|24212
1638796930000|2021-12-06 13:22:10||883.6||883.6||883.6||883.6|0
1638796990000|2021-12-06 13:23:10|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|3178
1638797010000|2021-12-06 13:23:30||884||883.8||884||883.8|0
1638797020000|2021-12-06 13:23:40|884|884|884|883.8|884.2|884|884|883.8|1799
1638797050000|2021-12-06 13:24:10|883.8|883.6|884|883.6|884|883.6|883.8|883.6|1785
1638797070000|2021-12-06 13:24:30|883.8|883.4|883.6|883.4|884|883.4|883.6|883.2|3035
1638797080000|2021-12-06 13:24:40|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|158
1638797090000|2021-12-06 13:24:50|883.6|883.4|884|883.8|884|883.8|883.6|883.4|4695
1638797100000|2021-12-06 13:25:00|884.2|883.6|884.2|884|884.2|884|884.2|883.6|3479
1638797110000|2021-12-06 13:25:10|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|1772
1638797120000|2021-12-06 13:25:20||884||884||884||884|1382
1638797160000|2021-12-06 13:26:00|884.2|883.8|884|883.8|884.2|883.8|884|883.6|2279
1638797170000|2021-12-06 13:26:10||883.6||883.6||883.6||883.6|13
1638797180000|2021-12-06 13:26:20|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|1023
1638797200000|2021-12-06 13:26:40|884|883.6|884.2|883.8|884.2|884|884|883.6|6927
1638797210000|2021-12-06 13:26:50|884|883.6|884|883.6|884|883.6|884|883.6|580
1638797220000|2021-12-06 13:27:00|||||||||40
1638797230000|2021-12-06 13:27:10|884.2|883.8|884|883.6|884.2|883.8|884|883.6|0
1638797240000|2021-12-06 13:27:20||883.8||883.8||883.8||883.6|0
1638797250000|2021-12-06 13:27:30||883.6||883.6||883.6||883.6|0
1638797260000|2021-12-06 13:27:40|883.8|883.4|884|883.6|884|883.6|883.6|883.4|18600
1638797280000|2021-12-06 13:28:00|||||||||300
1638797300000|2021-12-06 13:28:20||883.8||883.8||883.8||883.8|3177
1638797310000|2021-12-06 13:28:30|884.2||884.2||884.2||884.2||5438
1638797320000|2021-12-06 13:28:40|884|883.6|884|883.6|884|883.6|884|883.6|1252
1638797330000|2021-12-06 13:28:50|883.8|883.4|883.6|883.2|884|883.4|883.4|883.2|2769
1638797340000|2021-12-06 13:29:00|883.4|883|883|882.6|883.4|883|883|882.6|3846
1638797350000|2021-12-06 13:29:10|882.8|882.4|882.4|882|882.8|882.4|882.4|882|2175
1638797380000|2021-12-06 13:29:40|882.2|881.8|882.4|882|882.4|882|882.2|881.8|800
1638797390000|2021-12-06 13:29:50|882.2|881.8|882.4|882|882.4|882|882.2|881.8|3047
1638797420000|2021-12-06 13:30:20|882.2|881.8|882.2|881.8|882.4|881.8|882.2|881.8|3163
1638797440000|2021-12-06 13:30:40|882.4|882|882.4|882|882.4|882.2|882.4|882|4612
1638797450000|2021-12-06 13:30:50|882.2|881.8|882.4|882|882.4|882|882.2|881.8|1819
1638797460000|2021-12-06 13:31:00|882.2||882.4||882.4||882.2||0
1638797520000|2021-12-06 13:32:00|882.2||882.4||882.4||882.2||0
1638797530000|2021-12-06 13:32:10|882.6|882.2|882.6|882.4|882.8|882.4|882.6|882.2|9139
1638797540000|2021-12-06 13:32:20|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|3311
1638797550000|2021-12-06 13:32:30||882||882||882||882|2121
1638797560000|2021-12-06 13:32:40||882.2||882||882.2||882|0
1638797570000|2021-12-06 13:32:50|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|8010
1638797580000|2021-12-06 13:33:00|882.4|882|882.4|882|882.4|882|882.2|881.8|300
1638797590000|2021-12-06 13:33:10|882.2||882.4||882.4||882.2||0
1638797620000|2021-12-06 13:33:40|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|3283
1638797640000|2021-12-06 13:34:00|||||||||250
1638797680000|2021-12-06 13:34:40|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|4772
1638797690000|2021-12-06 13:34:50|882.6||882.8||882.8||882.6||0
1638797710000|2021-12-06 13:35:10|882.6|882.2|882.4|882.2|882.8|882.2|882.2|882|8172
1638797720000|2021-12-06 13:35:20||882||882||882||882|0
1638797730000|2021-12-06 13:35:30|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882|1833
1638797760000|2021-12-06 13:36:00||882.4||882.2||882.4||882.2|765
1638797780000|2021-12-06 13:36:20||882.4||882.4||882.4||882.4|0
1638797790000|2021-12-06 13:36:30|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|187
1638797800000|2021-12-06 13:36:40|882.6||882.6||882.6||882.4||0
1638797820000|2021-12-06 13:37:00|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|4436
1638797830000|2021-12-06 13:37:10||882.6||882.6||882.6||882.6|10231
1638797840000|2021-12-06 13:37:20|||||||||494
1638797860000|2021-12-06 13:37:40|||||||||127
1638797920000|2021-12-06 13:38:40|883|882.8|883.4|883|883.4|883|883|882.6|1737
1638797930000|2021-12-06 13:38:50|883.6|883.2|884|883.6|884|883.8|883.6|883.2|9536
1638797950000|2021-12-06 13:39:10|884.2|883.8|884|883.6|884.2|884|884|883.6|6090
1638797960000|2021-12-06 13:39:20|883.8|883.4|883.4|883.2|883.8|883.4|883.4|883.2|4457
1638797970000|2021-12-06 13:39:30||883||883||883||883|1839
1638797980000|2021-12-06 13:39:40|883.2||883.4||883.4||883.2||3708
1638797990000|2021-12-06 13:39:50|883.2|882.8|883.2|882.8|883.2|883|883|882.6|3456
1638798000000|2021-12-06 13:40:00|883.4|883|883.4|883|883.4|883|883.4|883|5871
1638798060000|2021-12-06 13:41:00|883.2|882.8|883.4|883|883.4|883|883.2|882.8|767
1638798070000|2021-12-06 13:41:10|883.2||883.2||883.2||883.2||0
1638798080000|2021-12-06 13:41:20|883.4|883.2|883.6|883.2|883.8|883.4|883.4|883.2|12621
1638798090000|2021-12-06 13:41:30|883.8|883.4|884|883.6|884|883.6|883.8|883.4|1345
1638798110000|2021-12-06 13:41:50|884.4|883.8|884.2|884|884.4|884.2|884.2|883.6|36043
1638798120000|2021-12-06 13:42:00|884|883.8|883.4|883|884.2|883.8|883.4|883|49134
1638798130000|2021-12-06 13:42:10|883.6|883.2|883.4|883|883.6|883.4|883.2|882.8|5622
1638798150000|2021-12-06 13:42:30|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1638798160000|2021-12-06 13:42:40|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|2221
1638798170000|2021-12-06 13:42:50|883||883||883||883||0
1638798180000|2021-12-06 13:43:00|882.8|882.6|883|882.6|883|882.6|882.8|882.6|374
1638798190000|2021-12-06 13:43:10|882.8||882.8||882.8||882.8||494
1638798200000|2021-12-06 13:43:20|882.6|882.2|882.2|881.8|882.8|882.4|882|881.6|59367
1638798220000|2021-12-06 13:43:40|882.4|882|882.8|882.4|882.8|882.6|882.4|881.8|19644
1638798230000|2021-12-06 13:43:50|882.6||882.6||882.6||882.6||0
1638798240000|2021-12-06 13:44:00|882.4|882.2|882.8|882.6|882.8|882.6|882.4|882|3950
1638798250000|2021-12-06 13:44:10||882.4||882.4||882.4||882.4|0
1638798260000|2021-12-06 13:44:20|883|882.6|883.4|883|883.6|883.2|883|882.6|4005
1638798270000|2021-12-06 13:44:30|883.6|883.2|883.4|883|883.6|883.2|883.4|883|0
1638798290000|2021-12-06 13:44:50|883.2||883.4||883.4||883.2||540
1638798320000|2021-12-06 13:45:20||883.2||883.2||883.2||883.2|0
1638798330000|2021-12-06 13:45:30|883.2|883|883.4|883|883.4|883|883.2|883|624
1638798360000|2021-12-06 13:46:00|883.2|882.8|883.2|882.8|883.4|882.8|883|882.6|8156
1638798370000|2021-12-06 13:46:10|883|882.6|882.8|882.6|883.2|882.6|882.8|882.4|177
1638798380000|2021-12-06 13:46:20||882.4||882.4||882.6||882.4|0
1638798450000|2021-12-06 13:47:30|882.6|882.2|882.8|882.4|882.8|882.4|882.4|882.2|7299
1638798460000|2021-12-06 13:47:40||882.6||882.4||882.6||882.4|673
1638798560000|2021-12-06 13:49:20||882.6||882.4||882.6||882.4|1542
1638798580000|2021-12-06 13:49:40|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882.2|4276
1638798590000|2021-12-06 13:49:50||882.4||882.2||882.4||882.2|0
1638798600000|2021-12-06 13:50:00|882.4||882.6||882.6||882.4||0
1638798630000|2021-12-06 13:50:30||882.4||882.2||882.4||882.2|933
1638798640000|2021-12-06 13:50:40||882.4||882.2||882.4||882.2|0
1638798670000|2021-12-06 13:51:10||882.4||882.4||882.4||882.4|0
1638798690000|2021-12-06 13:51:30||882.2||882.2||882.2||882.2|2786
1638798710000|2021-12-06 13:51:50|882.4|882|882.2|882|882.4|882|882.2|882|2607
1638798720000|2021-12-06 13:52:00|||||||||242
1638798730000|2021-12-06 13:52:10||881.8||881.8||882||881.8|2504
1638798750000|2021-12-06 13:52:30|||||||||400
1638798760000|2021-12-06 13:52:40|882|881.6|881.8|881.6|882|881.6|881.8|881.6|4379
1638798770000|2021-12-06 13:52:50|882|881.8|882|881.6|882|881.8|881.8|881.6|20484
1638798780000|2021-12-06 13:53:00|881.8||881.8||881.8||881.8||2296
1638798810000|2021-12-06 13:53:30|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|3793
1638798840000|2021-12-06 13:54:00|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|2810
1638798850000|2021-12-06 13:54:10|881.4|881|881.4|881|881.4|881|881.4|881|345
1638798860000|2021-12-06 13:54:20|881.6|881.2|881.6|881.4|881.8|881.6|881.6|881|2034
1638798870000|2021-12-06 13:54:30|881.8|881.2|881.8|881.4|881.8|881.6|881.8|881.2|113
1638798950000|2021-12-06 13:55:50|882|881.6|882|881.6|882|881.8|882|881.6|8566
1638798960000|2021-12-06 13:56:00|881.8|881.4|881.4|881|882|881.4|881.4|881|3090
1638798970000|2021-12-06 13:56:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1638798980000|2021-12-06 13:56:20||881.4||881.2||881.4||881.2|0
1638798990000|2021-12-06 13:56:30|881.4|881|881.4|881|881.4|881.2|881.2|881|4751
1638799000000|2021-12-06 13:56:40|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881|2983
1638799020000|2021-12-06 13:57:00|881.8|881.4|882|881.6|882|881.6|881.8|881.2|5580
1638799030000|2021-12-06 13:57:10|881.8|881.4|882|881.6|882|881.6|881.8|881.4|0
1638799040000|2021-12-06 13:57:20|881.8|881.4|881.8|881.4|881.8|881.4|881.6|881.4|763
1638799060000|2021-12-06 13:57:40|881.6|881.2|881.6|881.2|881.6|881.2|881.4|881.2|814
1638799070000|2021-12-06 13:57:50|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|0
1638799080000|2021-12-06 13:58:00|||||||||800
1638799090000|2021-12-06 13:58:10|881.6||881.8||881.8||881.6||0
1638799100000|2021-12-06 13:58:20|881.6||881.8||881.8||881.6||1500
1638799120000|2021-12-06 13:58:40|881.6|881.2|881.8|881.4|881.8|881.4|881.4|881.2|5977
1638799140000|2021-12-06 13:59:00|881.6||881.8||881.8||881.6||0
1638799150000|2021-12-06 13:59:10|881.6|881.2|881.6|881.2|881.6|881.2|881.4|881.2|6650
1638799160000|2021-12-06 13:59:20|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|1037
1638799180000|2021-12-06 13:59:40|882|881.6|882|881.6|882|881.8|882|881.4|9447
1638799190000|2021-12-06 13:59:50|882.2|881.8|882.2|882|882.2|882|882|881.8|3204
1638799200000|2021-12-06 14:00:00|882|881.8|882|881.6|882.2|881.8|882|881.6|4260
1638799210000|2021-12-06 14:00:10|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|12
1638799230000|2021-12-06 14:00:30|882.4|882|882.6|882.2|882.8|882.6|882.4|882|6103
1638799240000|2021-12-06 14:00:40|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|0
1638799250000|2021-12-06 14:00:50|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1638799260000|2021-12-06 14:01:00|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882.2|1405
1638799270000|2021-12-06 14:01:10|882.4|882|882.2|881.8|882.4|882|882|881.6|478
1638799290000|2021-12-06 14:01:30||882||882||882||881.8|0
1638799300000|2021-12-06 14:01:40||881.8||881.8||882||881.8|0
1638799310000|2021-12-06 14:01:50|882.4|882|882.4|882|882.4|882|882.4|882|235
1638799340000|2021-12-06 14:02:20|882.2|881.8|882.2|881.8|882.2|881.8|882|881.8|329
1638799350000|2021-12-06 14:02:30||882||882||882||882|5223
1638799360000|2021-12-06 14:02:40|882.4||882.4||882.4||882.4||1163
1638799390000|2021-12-06 14:03:10|882.2|881.8|882.2|882|882.2|882|882.2|881.8|0
1638799410000|2021-12-06 14:03:30|||||||||57
1638799420000|2021-12-06 14:03:40|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|8521
1638799450000|2021-12-06 14:04:10||882.4||882.4||882.4||882.4|0
1638799460000|2021-12-06 14:04:20|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|3081
1638799480000|2021-12-06 14:04:40||882.4||882.4||882.4||882.2|0
1638799490000|2021-12-06 14:04:50|882.4|882.2|882.6|882.4|882.6|882.4|882.4|882.2|3100
1638799500000|2021-12-06 14:05:00|||||||||500
1638799510000|2021-12-06 14:05:10|||||||||1278
1638799550000|2021-12-06 14:05:50|882.8|882.6|882.6|882.4|882.8|882.6|882.6|882.4|6032
1638799570000|2021-12-06 14:06:10|882.4|882.2|882.2|881.8|882.6|882.2|882|881.8|19754
1638799590000|2021-12-06 14:06:30||882||882||882||882|0
1638799610000|2021-12-06 14:06:50||881.8||881.8||881.8||881.8|792
1638799630000|2021-12-06 14:07:10|882|881.6|882|881.6|882|881.6|882|881.6|6231
1638799640000|2021-12-06 14:07:20|882.2|881.8|882.2|882|882.4|882.2|882.2|881.8|4435
1638799650000|2021-12-06 14:07:30|882|881.8|881.8|881.6|882.2|882|881.8|881.6|1600
1638799700000|2021-12-06 14:08:20|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|186
1638799720000|2021-12-06 14:08:40|||||||||10
1638799740000|2021-12-06 14:09:00|881.6||881.8||881.8||881.6||300
1638799750000|2021-12-06 14:09:10|882|881.6|882|881.6|882|881.8|882|881.4|2103
1638799770000|2021-12-06 14:09:30|881.8|881.2|882|881.6|882|881.8|881.6|881.2|24846
1638799780000|2021-12-06 14:09:40||881.8||881.6||881.8||881.6|0
1638799790000|2021-12-06 14:09:50|882.2|881.8|882.2|881.8|882.4|882|882|881.6|15105
1638799800000|2021-12-06 14:10:00|882.4|882|882.2|881.8|882.4|882.2|882.2|881.8|897
1638799810000|2021-12-06 14:10:10|882.4|882|882.4|882.2|882.4|882.2|882.4|882|0
1638799820000|2021-12-06 14:10:20|882.6||882.6||882.6||882.6||0
1638799840000|2021-12-06 14:10:40|882.4||882.6||882.6||882.4||0
1638799850000|2021-12-06 14:10:50|882.4|882|882.2|882|882.4|882|882.2|882|3121
1638799860000|2021-12-06 14:11:00|882|881.8|882.2|881.8|882.2|882|882|881.8|178
1638799890000|2021-12-06 14:11:30|882|881.6|882.2|881.8|882.2|881.8|882|881.6|4921
1638799920000|2021-12-06 14:12:00|882||882.2||882.2||882||609
1638799950000|2021-12-06 14:12:30|882.4|882|882.4|882|882.4|882.2|882.4|882|13945
1638799980000|2021-12-06 14:13:00|882.6|882.2|882.6|882.2|882.6|882.4|882.4|882.2|5394
1638800010000|2021-12-06 14:13:30|882.8|882.4|883.2|883|883.2|883|882.8|882.2|8071
1638800020000|2021-12-06 14:13:40|883.4||883.4||883.4||883.2||0
1638800040000|2021-12-06 14:14:00||883.2||883.2||883.2||883.2|400
1638800060000|2021-12-06 14:14:20||883||883||883||883|316
1638800070000|2021-12-06 14:14:30||883.2||883||883.2||883|1000
1638800080000|2021-12-06 14:14:40|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|1018
1638800100000|2021-12-06 14:15:00|883.4|883|883.2|883|883.4|883|883.2|883|527
1638800110000|2021-12-06 14:15:10|883|882.8|883.2|882.8|883.2|882.8|883|882.6|2764
1638800120000|2021-12-06 14:15:20|883|882.6|883|882.6|883.2|882.8|883|882.6|0
1638800130000|2021-12-06 14:15:30||882.8||882.8||882.8||882.6|1066
1638800140000|2021-12-06 14:15:40||882.6||882.6||882.6||882.6|0
1638800150000|2021-12-06 14:15:50||882.8||882.6||882.8||882.6|460
1638800160000|2021-12-06 14:16:00||882.8||882.6||882.8||882.6|445
1638800180000|2021-12-06 14:16:20|882.8|882.4|883.2|883|883.2|883|882.8|882.4|1875
1638800190000|2021-12-06 14:16:30|883|882.8|883.2|883|883.2|883|883|882.8|461
1638800200000|2021-12-06 14:16:40|883.4|883.2|883.2|882.8|883.6|883.2|883.2|882.8|3485
1638800210000|2021-12-06 14:16:50|883|882.6|883|882.6|883|882.8|883|882.6|0
1638800220000|2021-12-06 14:17:00|882.8|882.8|882.8|882.4|882.8|882.8|882.8|882.4|562
1638800230000|2021-12-06 14:17:10|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|0
1638800240000|2021-12-06 14:17:20|882.6|882.2|882.6|882.2|882.8|882.4|882.6|882.2|0
1638800250000|2021-12-06 14:17:30|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|2037
1638800260000|2021-12-06 14:17:40|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|0
1638800270000|2021-12-06 14:17:50|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|0
1638800280000|2021-12-06 14:18:00|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1638800290000|2021-12-06 14:18:10||882.6||882.4||882.6||882.4|564
1638800310000|2021-12-06 14:18:30||882.6||882.4||882.6||882.4|0
1638800330000|2021-12-06 14:18:50|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|20620
1638800340000|2021-12-06 14:19:00|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1638800350000|2021-12-06 14:19:10|883|882.6|882.8|882.4|883|882.6|882.8|882.4|3165
1638800360000|2021-12-06 14:19:20|882.6||882.6||882.6||882.6||222
1638800370000|2021-12-06 14:19:30|882.8|882.6|882.8|882.6|883|882.6|882.8|882.6|13338
1638800390000|2021-12-06 14:19:50||882.4||882.4||882.4||882.4|506
1638800400000|2021-12-06 14:20:00||882.6||882.4||882.6||882.4|0
1638800440000|2021-12-06 14:20:40||882.6||882.6||882.6||882.6|0
1638800450000|2021-12-06 14:20:50||882.4||882.4||882.4||882.4|73
1638800460000|2021-12-06 14:21:00|882.6|882.6|882.6|882.4|882.6|882.6|882.6|882.2|2098
1638800470000|2021-12-06 14:21:10|882.4|882.2|882.4|882|882.4|882.2|882.2|882|3835
1638800480000|2021-12-06 14:21:20||882.2||882||882.2||882|934
1638800490000|2021-12-06 14:21:30|882.2|881.8|882|881.8|882.2|881.8|882|881.8|4464
1638800500000|2021-12-06 14:21:40|882.2|881.6|881.8|881.6|882.2|881.6|881.8|881.6|1884
1638800510000|2021-12-06 14:21:50|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|1036
1638800530000|2021-12-06 14:22:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|1992
1638800540000|2021-12-06 14:22:20|881.8|881.4|881.6|881.4|881.8|881.4|881.6|881.4|2341
1638800550000|2021-12-06 14:22:30|881.8|881.6|881.8|881.4|881.8|881.6|881.6|881.4|0
1638800560000|2021-12-06 14:22:40|881.6|881.6|881.6|881.4|881.6|881.6|881.6|881.4|0
1638800570000|2021-12-06 14:22:50|||||||||934
1638800580000|2021-12-06 14:23:00|881.4|881.2|881.6|881.4|881.6|881.4|881.4|881.2|1255
1638800600000|2021-12-06 14:23:20|881.8|881.2|881.8|881.4|881.8|881.6|881.8|881.2|1300
1638800610000|2021-12-06 14:23:30|881.6||881.8||881.8||881.6||0
1638800630000|2021-12-06 14:23:50|881.6|881.6|881.6|881.2|881.6|881.6|881.6|881.2|3659
1638800640000|2021-12-06 14:24:00|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|0
1638800650000|2021-12-06 14:24:10||881.4||881.4||881.4||881.4|99
1638800660000|2021-12-06 14:24:20|881.8||881.6||881.8||881.6||108
1638800670000|2021-12-06 14:24:30||881.2||881.4||881.4||881.2|2861
1638800680000|2021-12-06 14:24:40|881.8|881.6|881.8|881.6|881.8|881.6|881.8|881.4|1752
1638800690000|2021-12-06 14:24:50|||||||||1578
1638800700000|2021-12-06 14:25:00|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.2|3834
1638800710000|2021-12-06 14:25:10||881.2||881.4||881.4||881.2|516
1638800720000|2021-12-06 14:25:20||881.2||881.2||881.4||881.2|0
1638800730000|2021-12-06 14:25:30||881.4||881.4||881.4||881.4|81
1638800740000|2021-12-06 14:25:40||881.2||881.4||881.4||881.2|0
1638800750000|2021-12-06 14:25:50|||||||||951
1638800760000|2021-12-06 14:26:00||881.2||881.4||881.4||881.2|2200
1638800770000|2021-12-06 14:26:10|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|852
1638800790000|2021-12-06 14:26:30|881.4|881|880.8|880.4|881.6|881|880.8|880.4|28618
1638800800000|2021-12-06 14:26:40||880.6||880.6||880.6||880.6|1044
1638800810000|2021-12-06 14:26:50||880.4||880.4||880.4||880.4|0
1638800820000|2021-12-06 14:27:00|881|880.6|881|880.6|881|880.6|881|880.6|7264
1638800830000|2021-12-06 14:27:10|880.8|880.4|881.2|881|881.2|881|880.8|880.4|6191
1638800840000|2021-12-06 14:27:20|881.4||881.2||881.4||881.2||0
1638800850000|2021-12-06 14:27:30||880.8||880.8||880.8||880.8|0
1638800870000|2021-12-06 14:27:50|881|880.6|881|880.8|881|880.8|881|880.6|1490
1638800880000|2021-12-06 14:28:00|881.2|880.6|881.2|880.8|881.2|880.8|881.2|880.6|10
1638800900000|2021-12-06 14:28:20|881|880.6|881|880.6|881|880.6|881|880.6|1232
1638800920000|2021-12-06 14:28:40|880.8||880.8||880.8||880.8||0
1638800930000|2021-12-06 14:28:50|881||881||881||881||4022
1638800940000|2021-12-06 14:29:00|880.8||881||881||880.8||2190
1638800960000|2021-12-06 14:29:20|881.2|880.8|881.2|880.8|881.2|881|881|880.8|11116
1638800970000|2021-12-06 14:29:30|881|880.6|881.2|880.8|881.2|880.8|881|880.6|3164
1638800980000|2021-12-06 14:29:40|881|880.6|881|880.6|881|880.6|881|880.6|0
1638800990000|2021-12-06 14:29:50|881.2|880.8|881.4|881|881.4|881.2|881.2|880.8|9017
1638801000000|2021-12-06 14:30:00|881.2|880.8|883.8|883.2|883.8|883.6|881|880.8|40966
1638801010000|2021-12-06 14:30:10|883.6|883|883.2|882.8|883.6|883.4|883.2|882.8|28656
1638801020000|2021-12-06 14:30:20|883|882.6|884|883.6|884|883.6|882.6|882.4|39050
1638801030000|2021-12-06 14:30:30|884.2|883.8|884.2|883.8|884.4|884|884.2|883.8|1131
1638801040000|2021-12-06 14:30:40|884|884|884.2|883.8|884.4|884|884|883.8|8279
1638801050000|2021-12-06 14:30:50|884|883.6|883.6|883.2|884.2|883.6|883.6|883.2|2364
1638801060000|2021-12-06 14:31:00|883.4|883|883.2|882.8|884|883.8|882.8|882.4|31946
1638801070000|2021-12-06 14:31:10|883|882.6|882.6|882.4|883|882.8|882.2|882|6483
1638801080000|2021-12-06 14:31:20|882.4|882.2|882.6|882.2|882.6|882.4|882.4|882|188
1638801090000|2021-12-06 14:31:30|882.4|882|882.4|882|882.6|882.4|882.2|881.8|2838
1638801100000|2021-12-06 14:31:40|882.2|881.8|882.2|881.8|882.6|882.2|882.2|881.8|534
1638801110000|2021-12-06 14:31:50|882.4|882|882.6|882.2|882.8|882.4|882.4|881.8|4070
1638801120000|2021-12-06 14:32:00|882.4|882|882.6|882.2|882.6|882.2|882.2|881.8|1086
1638801130000|2021-12-06 14:32:10|882.8|882.4|883.4|883|884|883.6|882.8|882.2|5960
1638801140000|2021-12-06 14:32:20|883.2|882.8|882.6|882.2|883.2|882.8|882.4|882|5228
1638801150000|2021-12-06 14:32:30|882.4|882|882.8|882.4|882.8|882.4|882.4|882|0
1638801160000|2021-12-06 14:32:40|883|882.6|883.4|883|883.8|883.6|882.8|882.2|6314
1638801170000|2021-12-06 14:32:50|883.6|883.2|883.4|883|883.6|883.2|883.4|883|0
1638801180000|2021-12-06 14:33:00|883.6|883.2|883|882.6|883.6|883.2|882.6|882.4|3575
1638801190000|2021-12-06 14:33:10|882.8|882.4|882.8|882.4|883|882.6|882.6|882.2|0
1638801200000|2021-12-06 14:33:20|883|882.6|883.8|883.4|884|883.8|883|882.4|16825
1638801210000|2021-12-06 14:33:30|884|883.6|884.2|883.8|884.2|883.8|883.8|883.4|0
1638801220000|2021-12-06 14:33:40|884.4|884|884|883.6|884.4|884|883.8|883.4|849
1638801230000|2021-12-06 14:33:50|883.8|883.4|884|883.6|884.4|884|883.8|883.4|60
1638801240000|2021-12-06 14:34:00|883.8|883.4|883.6|883.2|883.8|883.6|883.4|883|3235
1638801250000|2021-12-06 14:34:10|883.8|883|883.2|882.8|883.8|883.4|883.2|882.8|0
1638801260000|2021-12-06 14:34:20|883|882.6|882.6|882.2|883.2|882.6|882.6|882.2|1778
1638801270000|2021-12-06 14:34:30|882.4|882|882.4|882|882.6|882.2|882.4|882|0
1638801280000|2021-12-06 14:34:40|882.6|882.2|882.4|882|882.6|882.2|882|881.6|548
1638801290000|2021-12-06 14:34:50||881.8||882||882||881.8|0
1638801300000|2021-12-06 14:35:00|882.6|882.2|882|881.6|882.8|882.4|881.8|881.4|2766
1638801310000|2021-12-06 14:35:10|881.8|881.4|881.6|881.2|881.8|881.6|881.4|881|0
1638801320000|2021-12-06 14:35:20||881.4||881.2||881.4||881.2|0
1638801330000|2021-12-06 14:35:30|881.4|881|881.2|881|881.4|881|881.2|880.8|2570
1638801340000|2021-12-06 14:35:40||880.8||881||881||880.8|355
1638801350000|2021-12-06 14:35:50||880.8||880.8||881||880.8|613
1638801360000|2021-12-06 14:36:00|881|881|880.8|880.4|881|881|880.8|880.4|2462
1638801370000|2021-12-06 14:36:10|880.6|880.2|881|880.6|881|880.6|880.6|880.2|88
1638801380000|2021-12-06 14:36:20|881.2|880.8|881|880.6|881.8|881.6|881|880.6|4489
1638801390000|2021-12-06 14:36:30|881.2|880.8|881.2|880.8|881.6|881.2|881.2|880.8|3787
1638801400000|2021-12-06 14:36:40|881.4|881|881.6|881.2|881.6|881.4|881.4|880.8|500
1638801410000|2021-12-06 14:36:50|881.4|881|882|881.6|882|881.6|881.4|881|1174
1638801420000|2021-12-06 14:37:00|881.8|881.4|881.4|881|881.8|881.4|881.4|881|14
1638801430000|2021-12-06 14:37:10|881.2|880.8|881.2|880.8|881.4|881|881|880.6|23825
1638801440000|2021-12-06 14:37:20|881.4|881|881.4|881|881.4|881.2|881.4|880.8|961
1638801450000|2021-12-06 14:37:30|881.6|881.2|881.2|880.8|881.8|881.4|881.2|880.8|83
1638801460000|2021-12-06 14:37:40|881.4|881|881|880.6|881.4|881|880.6|880.4|10645
1638801470000|2021-12-06 14:37:50|881.2|880.4|881|880.6|881.2|880.6|881|880.4|0
1638801480000|2021-12-06 14:38:00|880.8|880.4|881|880.6|881.2|881|880.8|880.4|3887
1638801490000|2021-12-06 14:38:10|880.8|880.4|881.2|880.8|881.2|881|880.8|880.4|0
1638801500000|2021-12-06 14:38:20|881.4|881|881.2|880.8|881.6|881.2|881|880.6|1100
1638801510000|2021-12-06 14:38:30|881|881|881.2|880.8|881.2|881|881|880.8|100
1638801520000|2021-12-06 14:38:40|881|880.6|880.8|880.6|881|880.8|880.8|880.6|1098
1638801530000|2021-12-06 14:38:50|881|880.8|881.4|881.2|881.4|881.2|881|880.6|1503
1638801540000|2021-12-06 14:39:00|881.6|881|881.8|881.4|882|881.6|881.6|881|798
1638801550000|2021-12-06 14:39:10|882|881.6|881.6|881.2|882|881.8|881.4|881.2|391
1638801560000|2021-12-06 14:39:20|881.8|881.4|881.8|881.4|882|881.6|881.4|881.2|312
1638801570000|2021-12-06 14:39:30|882|881.6|881.6|881.2|882|881.6|881.6|881.2|1776
1638801580000|2021-12-06 14:39:40|881.4|881|881.4|881|881.4|881|881.2|880.8|3669
1638801590000|2021-12-06 14:39:50|881.2|880.8|881.2|881|881.4|881.2|881.2|880.8|0
1638801600000|2021-12-06 14:40:00|881.4|880.8|881|880.6|881.4|881|880.8|880.6|8696
1638801610000|2021-12-06 14:40:10|880.8|880.4|881|880.6|881.2|881|880.4|880.2|148
1638801620000|2021-12-06 14:40:20|880.8|880.4|880.4|880|881|880.6|880.4|880|4104
1638801630000|2021-12-06 14:40:30|880.6|880.2|880.6|880.2|880.8|880.4|880.6|880.2|707
1638801640000|2021-12-06 14:40:40|880.8|880.4|880.6|880.4|880.8|880.6|880.6|880.2|1096
1638801650000|2021-12-06 14:40:50||880.2||880.2||880.4||880.2|100
1638801660000|2021-12-06 14:41:00|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.2|1014
1638801670000|2021-12-06 14:41:10||880.4||880.4||880.6||880.4|0
1638801690000|2021-12-06 14:41:30|881|880.6|881.4|881|881.4|881|881|880.6|1490
1638801700000|2021-12-06 14:41:40|881.2||881.4||881.4||881.2||0
1638801710000|2021-12-06 14:41:50|881.2|880.8|881.2|880.8|881.2|881|881|880.6|9640
1638801730000|2021-12-06 14:42:10|881|881|881.2|881|881.2|881|881|880.6|3436
1638801740000|2021-12-06 14:42:20||880.8||880.8||881||880.6|0
1638801750000|2021-12-06 14:42:30|881.4|881|882|881.6|882.4|882.2|881.4|880.8|15182
1638801760000|2021-12-06 14:42:40|881.8|881.4|881.8|881.4|882|881.4|881.6|881.4|21
1638801770000|2021-12-06 14:42:50|882|881.6|882|881.6|882|881.8|882|881.4|77
1638801780000|2021-12-06 14:43:00|882.2|881.8|882.8|882.4|882.8|882.4|882.2|881.6|1765
1638801790000|2021-12-06 14:43:10|883|882.6|883|882.6|883.2|882.8|882.8|882.4|0
1638801800000|2021-12-06 14:43:20|882.8|882.8|883.2|882.8|883.2|882.8|882.8|882.6|1062
1638801810000|2021-12-06 14:43:30|883|882.6|883.2|882.8|883.2|882.8|883|882.6|0
1638801820000|2021-12-06 14:43:40|883.4|883|884|883.6|884|883.6|883.4|883|8049
1638801840000|2021-12-06 14:44:00|883.8|883.4|883.8|883.4|883.8|883.4|883.6|883.2|1894
1638801850000|2021-12-06 14:44:10|884|883.6|884|883.6|884|883.8|884|883.6|3093
1638801880000|2021-12-06 14:44:40||883.8||883.6||883.8||883.6|10728
1638801890000|2021-12-06 14:44:50|883.8|883.4|883.6|883.2|884|883.4|883.4|883.2|2438
1638801900000|2021-12-06 14:45:00|883.4|883|883.2|882.8|883.4|883|883|882.8|6257
1638801910000|2021-12-06 14:45:10|883.4|883|883.4|883|884|883.8|883.2|882.8|28154
1638801920000|2021-12-06 14:45:20|883.6|883.2|883.8|883.6|883.8|883.6|883.4|883|1963
1638801930000|2021-12-06 14:45:30|883.6|883.4|883.8|883.4|883.8|883.6|883.4|883|6622
1638801940000|2021-12-06 14:45:40|884|883.6|884|883.6|884|883.8|884|883.4|2370
1638801950000|2021-12-06 14:45:50|883.8|883.8|884|883.8|884|883.8|883.8|883.6|20784
1638801960000|2021-12-06 14:46:00|883.8|883.6|883.8|883.4|884|883.6|883.8|883.4|30441
1638801970000|2021-12-06 14:46:10|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|1691
1638801980000|2021-12-06 14:46:20|883.8|883.4|883.8|883.4|883.8|883.6|883.8|883.4|1302
1638802000000|2021-12-06 14:46:40||883.6||883.4||883.6||883.4|3092
1638802010000|2021-12-06 14:46:50|884|883.6|884|883.6|884|883.6|884|883.6|2921
1638802020000|2021-12-06 14:47:00|884.2|883.8|884.4|884.2|884.4|884.2|884|883.6|50543
1638802030000|2021-12-06 14:47:10|884.2|884|884.4|884|884.4|884|884.2|884|9706
1638802040000|2021-12-06 14:47:20|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|649
1638802050000|2021-12-06 14:47:30|884.4|884|884.4|884|884.4|884.2|884.4|884|2089
1638802060000|2021-12-06 14:47:40||884.2||884||884.2||884|195
1638802090000|2021-12-06 14:48:10|884.6|884.2|884.6|884.2|884.8|884.6|884.6|884.2|7524
1638802100000|2021-12-06 14:48:20|884.4|884|884.2|883.8|884.4|884|884.2|883.8|8842
1638802110000|2021-12-06 14:48:30|884|883.6|883.4|883.2|884|883.6|883.4|883|1189
1638802120000|2021-12-06 14:48:40|883.6|883.4|884.6|884.2|884.6|884.2|883.6|883.4|26665
1638802130000|2021-12-06 14:48:50|884.8|884.4|884|883.6|885|884.6|884|883.6|25199
1638802140000|2021-12-06 14:49:00|883.8|883.4|883.6|883.2|884|883.8|883.6|883.2|26732
1638802170000|2021-12-06 14:49:30|883.4|883|883.2|882.8|883.6|883|883.2|882.8|1752
1638802180000|2021-12-06 14:49:40|883|882.6|882.8|882.4|883|882.6|882.6|882.2|20101
1638802190000|2021-12-06 14:49:50|883|882.6|883|882.6|883|882.8|882.8|882.4|1025
1638802200000|2021-12-06 14:50:00|883.2|882.8|883.6|883.2|883.6|883.2|883.2|882.6|1630
1638802210000|2021-12-06 14:50:10|883.4|883|883.2|882.8|883.4|883|883|882.6|593
1638802220000|2021-12-06 14:50:20|883|882.6|883.4|883.2|883.6|883.2|883|882.6|3315
1638802230000|2021-12-06 14:50:30|883.6|883.4|883.8|883.4|883.8|883.6|883.6|883.4|1242
1638802240000|2021-12-06 14:50:40|884|883.6|884.2|884|884.2|884|884|883.6|30803
1638802250000|2021-12-06 14:50:50|884|883.8|884.2|883.8|884.2|883.8|884|883.6|6968
1638802260000|2021-12-06 14:51:00|884.4|884|884.6|884.2|885|884.6|884.4|883.8|6261
1638802270000|2021-12-06 14:51:10|884.4|884|884.2|883.8|884.4|884|884|883.8|4491
1638802280000|2021-12-06 14:51:20|884.4|884|884.8|884.4|884.8|884.4|884.4|883.8|2608
1638802290000|2021-12-06 14:51:30|884.6|884.2|884.8|884.4|884.8|884.4|884.6|884.2|0
1638802300000|2021-12-06 14:51:40|884.6|884.2|884.8|884.4|884.8|884.4|884.6|884.2|704
1638802310000|2021-12-06 14:51:50|885|884.6|885|884.6|885.6|885.4|884.8|884.4|31682
1638802320000|2021-12-06 14:52:00|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|540
1638802330000|2021-12-06 14:52:10|885|884.6|885.2|884.8|885.2|885|885|884.6|1142
1638802340000|2021-12-06 14:52:20|885.4|884.6|885.4|885|885.6|885.2|885.4|884.6|985
1638802350000|2021-12-06 14:52:30|885.6|885.2|885.4|885|885.6|885.2|885.4|885|0
1638802360000|2021-12-06 14:52:40|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|0
1638802370000|2021-12-06 14:52:50|885.4|885|885.4|885|885.4|885|885.4|885|2450
1638802380000|2021-12-06 14:53:00|885.2|884.8|884.8|884.4|885.2|884.8|884.8|884.4|4573
1638802390000|2021-12-06 14:53:10|884.6|884.2|884.8|884.4|884.8|884.6|884.6|884|0
1638802400000|2021-12-06 14:53:20|885|884.6|885.2|884.8|885.4|885|884.8|884.4|3515
1638802410000|2021-12-06 14:53:30|885|884.6|885|884.8|885.4|885|885|884.6|0
1638802420000|2021-12-06 14:53:40|884.8|884.6|885|884.6|885|884.8|884.8|884.4|354
1638802430000|2021-12-06 14:53:50|885.2|884.8|885.2|884.8|885.2|885|885|884.8|2299
1638802440000|2021-12-06 14:54:00|885.4|885|886.2|885.8|886.4|886|885.4|884.8|17581
1638802450000|2021-12-06 14:54:10|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1638802460000|2021-12-06 14:54:20|886.4|886|885.8|885.4|886.4|886|885.8|885.4|7803
1638802470000|2021-12-06 14:54:30|885.6|885.2|885.8|885.2|885.8|885.4|885.4|885.2|0
1638802480000|2021-12-06 14:54:40|885.6|885|885|884.6|885.8|885|885|884.6|300
1638802490000|2021-12-06 14:54:50|884.8|884.4|885|884.4|885|884.6|884.6|884.2|0
1638802500000|2021-12-06 14:55:00|884.8|884.6|884.6|884.2|885|884.6|884.4|884|1179
1638802510000|2021-12-06 14:55:10|884.4|884|883.8|883.4|884.4|884.2|883.8|883.4|0
1638802520000|2021-12-06 14:55:20|884|883.6|884|883.6|884.2|883.8|883.8|883.4|753
1638802530000|2021-12-06 14:55:30|883.8|883.4|884.4|884|884.4|884|883.8|883.4|3216
1638802540000|2021-12-06 14:55:40|884.2|884.2|884.2|883.8|884.4|884.2|884.2|883.6|2
1638802550000|2021-12-06 14:55:50|884|883.6|883.8|883.4|884.2|883.8|883.6|883.2|5690
1638802560000|2021-12-06 14:56:00|883.6|883.2|883.4|883|883.6|883.4|883.4|883|3490
1638802570000|2021-12-06 14:56:10|883.6|883.2|883.4|883.2|883.8|883.4|883.4|883.2|60049
1638802580000|2021-12-06 14:56:20|883.6|883.4|884.2|883.8|884.2|883.8|883.4|883.2|7096
1638802590000|2021-12-06 14:56:30|884|883.6|883.8|883.6|884|883.6|883.8|883.4|3647
1638802600000|2021-12-06 14:56:40|884||884||884||883.8||0
1638802610000|2021-12-06 14:56:50|883.8|883.8|883.8|883.4|884|883.8|883.6|883.4|5846
1638802620000|2021-12-06 14:57:00|883.6|883.6|884.4|884|884.4|884|883.6|883.6|2630
1638802630000|2021-12-06 14:57:10|884.2|883.8|884.4|884|884.4|884|884.2|883.8|0
1638802640000|2021-12-06 14:57:20|884.6|884.2|884.6|884.2|885|884.8|884.6|884.2|4992
1638802650000|2021-12-06 14:57:30|884.4|884|884.2|883.8|884.4|884.2|884|883.6|2445
1638802660000|2021-12-06 14:57:40|884|883.6|884.6|884|884.6|884.2|884|883.6|1568
1638802670000|2021-12-06 14:57:50|884.4|883.8|884.6|884.2|884.6|884.4|884.2|883.8|0
1638802680000|2021-12-06 14:58:00|884.8|884.4|884.6|884.4|885|884.6|884.6|884.2|339
1638802690000|2021-12-06 14:58:10|884.8|884.2|884.2|884|884.8|884.2|884.2|884|1118
1638802700000|2021-12-06 14:58:20|884.4|884.2|884.4|884|884.4|884.2|884.4|884|0
1638802710000|2021-12-06 14:58:30|884.6|884.2|884.6|884.2|884.6|884.4|884.6|884|1437
1638802720000|2021-12-06 14:58:40|884.8|884.4|884.8|884.4|885|884.6|884.8|884.2|1617
1638802730000|2021-12-06 14:58:50|885|884.6|885|884.6|885.2|884.8|885|884.4|400
1638802740000|2021-12-06 14:59:00|884.8|884.4|884.6|884.2|884.8|884.4|884.6|884.2|4307
1638802750000|2021-12-06 14:59:10|884.4|884|884.2|883.8|884.6|884|884.2|883.8|17820
1638802760000|2021-12-06 14:59:20|884|883.6|884|883.8|884.2|883.8|884|883.6|0
1638802770000|2021-12-06 14:59:30|884.2|884|884.2|883.8|884.2|884|884|883.6|9614
1638802780000|2021-12-06 14:59:40|884|883.6|884|883.8|884.2|883.8|884|883.6|623
1638802790000|2021-12-06 14:59:50|884.2|884|884.6|884.2|885|884.8|884.2|883.8|12632
1638802800000|2021-12-06 15:00:00|884.8|884.4|884.8|884.4|885.2|884.8|884.8|884.2|2070
1638802820000|2021-12-06 15:00:20|884.6|884.2|885|884.6|885.2|885|884.2|883.8|27544
1638802830000|2021-12-06 15:00:30|885.2|884.8|885|884.8|885.2|884.8|885|884.6|879
1638802840000|2021-12-06 15:00:40|885.2||885.2||885.2||885.2||0
1638802850000|2021-12-06 15:00:50|885.4|885|885.4|885|885.6|885.4|885.2|884.8|28834
1638802860000|2021-12-06 15:01:00|885.6|885.2|885.8|885.4|886|885.8|885.4|885.2|18966
1638802870000|2021-12-06 15:01:10|885.6|885.2|885|884.6|885.6|885.2|884.8|884.6|16915
1638802890000|2021-12-06 15:01:30|884.8||884.8||885||884.8||657
1638802900000|2021-12-06 15:01:40|884.6|884.4|884.6|884.2|884.8|884.4|884.6|884.2|227
1638802910000|2021-12-06 15:01:50|884.8|884.4|884.6|884.2|884.8|884.6|884.6|884.2|1991
1638802920000|2021-12-06 15:02:00|884.4|884|884.6|884.2|884.6|884.2|884.4|884|1964
1638802930000|2021-12-06 15:02:10|884.4|884|885|884.6|885|884.6|884.4|884|2790
1638802940000|2021-12-06 15:02:20|884.8|884.4|885|884.6|885|884.8|884.6|884.2|13685
1638802970000|2021-12-06 15:02:50|884.8|884.2|884.4|884|885|884.6|884.2|884|2259
1638802980000|2021-12-06 15:03:00|884.6|884.2|884.6|884.2|884.8|884.4|884.6|884|462
1638802990000|2021-12-06 15:03:10|884.4|884|884.4|884|884.6|884.2|884.4|884|704
1638803000000|2021-12-06 15:03:20|884.2|883.8|884.6|884.2|884.6|884.2|884|883.8|10222
1638803010000|2021-12-06 15:03:30|884.4|884|884.8|884.4|885|884.6|884.4|884|1095
1638803020000|2021-12-06 15:03:40|884.6|884.2|884.6|884.2|884.8|884.4|884.6|884.2|0
1638803040000|2021-12-06 15:04:00|884.8|884.4|884.6|884.2|884.8|884.6|884.6|884.2|632
1638803050000|2021-12-06 15:04:10|884.4|884|884.4|884|884.6|884|884|883.6|7280
1638803060000|2021-12-06 15:04:20|884.6|884.2|884.6|884.4|884.8|884.4|884.4|884|3817
1638803070000|2021-12-06 15:04:30|884.8|884.2|885.2|885|885.4|885|884.6|884.2|3856
1638803080000|2021-12-06 15:04:40|885.4|884.8|885.2|884.8|885.4|885.2|885.2|884.8|5370
1638803090000|2021-12-06 15:04:50|885.4|885|885.8|885.4|885.8|885.6|885.2|885|5769
1638803100000|2021-12-06 15:05:00|886|885.6|886|885.6|886|885.8|885.6|885.2|14936
1638803110000|2021-12-06 15:05:10|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885|3759
1638803120000|2021-12-06 15:05:20|885.8|885.4|886.4|886|886.6|886.2|885.8|885.4|6746
1638803130000|2021-12-06 15:05:30|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886|3691
1638803140000|2021-12-06 15:05:40|886.4|886|886.8|886.4|886.8|886.4|886.4|886|6707
1638803150000|2021-12-06 15:05:50|887|886.6|887|886.6|887|886.8|887|886.6|1760
1638803160000|2021-12-06 15:06:00|886.8|886.4|886.4|886.2|887|886.4|886.4|886|13208
1638803170000|2021-12-06 15:06:10|886.6|886|886.2|885.8|886.6|886.2|886|885.6|16123
1638803180000|2021-12-06 15:06:20|886.4|886|886.2|885.8|886.4|886|886|885.6|5875
1638803190000|2021-12-06 15:06:30|886.4|886|886.4|886|886.4|886|886.4|885.8|0
1638803200000|2021-12-06 15:06:40|886.2||886.4||886.4||886.2||3749
1638803210000|2021-12-06 15:06:50|886.6|886.2|886.4|886.2|886.8|886.4|886.4|886|5017
1638803220000|2021-12-06 15:07:00|886.6|886|886|885.6|886.6|886|886|885.6|12124
1638803230000|2021-12-06 15:07:10|886.2|885.8|885.6|885.2|886.2|886|885.6|885.2|13983
1638803240000|2021-12-06 15:07:20|885.8|885.4|886.6|886.2|886.6|886.2|885.6|885.4|5179
1638803250000|2021-12-06 15:07:30|886.8|886.4|887|886.6|887|886.6|886.8|886.4|1284
1638803260000|2021-12-06 15:07:40|887.2|886.8|887.4|887|887.4|887|887.2|886.8|14386
1638803270000|2021-12-06 15:07:50|887.6|887.2|887.6|887.2|887.8|887.4|887.4|887.2|1370
1638803280000|2021-12-06 15:08:00|887.8|887.4|887.6|887.2|887.8|887.4|887.4|886.8|1375
1638803290000|2021-12-06 15:08:10|887.4|887|887.8|887.2|887.8|887.4|887.4|887|1115
1638803300000|2021-12-06 15:08:20|887.6||887.6||887.8||887.6||0
1638803320000|2021-12-06 15:08:40|887.8|887.4|887.6|887.2|887.8|887.6|887.6|887.2|5765
1638803330000|2021-12-06 15:08:50|887.8||887.6||887.8||887.6||0
1638803350000|2021-12-06 15:09:10|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|494
1638803360000|2021-12-06 15:09:20|887.8|887.4|887.8|887.6|887.8|887.6|887.6|887.2|2163
1638803370000|2021-12-06 15:09:30|888|887.4|887.8|887.4|888|887.8|887.8|887.4|52246
1638803390000|2021-12-06 15:09:50|888|887.6|888|887.6|888|887.8|888|887.6|17384
1638803400000|2021-12-06 15:10:00||887.8||887.6||887.8||887.6|0
1638803410000|2021-12-06 15:10:10|887.8||888||888||887.8||19839
1638803420000|2021-12-06 15:10:20|888.2|887.8|889|888.6|889|888.6|888.2|887.6|62206
1638803430000|2021-12-06 15:10:30||888.8||888.8||888.8||888.6|677
1638803440000|2021-12-06 15:10:40||888.6||888.6||888.6||888.6|0
1638803460000|2021-12-06 15:11:00|888.8|888.4|889|888.8|889|888.8|888.4|888.2|20296
1638803470000|2021-12-06 15:11:10|889.2|889|889.2|888.8|889.4|889.2|889.2|888.8|46001
1638803480000|2021-12-06 15:11:20|889.4|889|889.2|888.6|889.4|889.2|889|888.6|2889
1638803490000|2021-12-06 15:11:30||888.8||888.6||888.8||888.6|1282
1638803500000|2021-12-06 15:11:40|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1638803510000|2021-12-06 15:11:50|889.6|889|890|889.4|890|889.4|889.6|889|1891
1638803520000|2021-12-06 15:12:00|889.8|889|889.8|889.2|889.8|889.2|889.6|889|2420
1638803530000|2021-12-06 15:12:10|889.6|889|889.6|888.8|889.6|889|889.6|888.8|550
1638803540000|2021-12-06 15:12:20|889.8|889|890.2|889.6|890.2|889.6|889.8|889|1232
1638803550000|2021-12-06 15:12:30|890.6|889.4|890.6|890|890.6|890|890.6|889.4|1198
1638803560000|2021-12-06 15:12:40|891|890.2|890.8|890.2|891|890.2|890.8|890.2|0
1638803570000|2021-12-06 15:12:50|890.6|890.4|890.6|889.8|890.6|890.4|890.6|889.8|821
1638803580000|2021-12-06 15:13:00|890.4||890.4||890.4||890.4||0
1638803590000|2021-12-06 15:13:10|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|116
1638803600000|2021-12-06 15:13:20|890.8||890.8||890.8||890.8||528
1638803610000|2021-12-06 15:13:30|891.2|890.4|891.4|891|891.6|891|891.2|890.4|2443
1638803630000|2021-12-06 15:13:50||890.8||890.8||890.8||890.6|1755
1638803640000|2021-12-06 15:14:00|891.2|890.6|891.4|890.8|891.4|890.8|891.2|890.6|0
1638803650000|2021-12-06 15:14:10||890.6||890.8||890.8||890.6|0
1638803670000|2021-12-06 15:14:30|||||||||90
1638803680000|2021-12-06 15:14:40|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|300
1638803700000|2021-12-06 15:15:00|891|890.4|891.2|890.6|891.2|890.6|891|890.4|526
1638803710000|2021-12-06 15:15:10|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|1686
1638803730000|2021-12-06 15:15:30|891|890.4|891|890.4|891|890.4|891|890.2|220
1638803740000|2021-12-06 15:15:40|891.2|890.6|891.4|890.8|891.4|890.8|891.2|890.6|1156
1638803750000|2021-12-06 15:15:50|891.8|891.2|891|890.6|891.8|891.2|891|890.4|871
1638803760000|2021-12-06 15:16:00|891.4|890.8|891.6|891|891.6|891|891.4|890.6|1984
1638803770000|2021-12-06 15:16:10|891.4|890.8|891|890.4|891.4|890.8|891|890.4|750
1638803800000|2021-12-06 15:16:40|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|904
1638803810000|2021-12-06 15:16:50|890|889.6|890.4|889.8|890.4|889.8|890|889.6|1317
1638803820000|2021-12-06 15:17:00|891.2|889.6|891.4|890.6|891.4|890.6|891.2|889.6|626
1638803830000|2021-12-06 15:17:10|891.2|890.4|891.2|890.4|891.2|890.4|891|890.2|0
1638803840000|2021-12-06 15:17:20|890.6|890|890.8|890.2|891|890.4|890.6|890|500
1638803850000|2021-12-06 15:17:30|890.4|889.8|890.4|889.8|890.4|889.8|890.4|889.8|1696
1638803860000|2021-12-06 15:17:40|890.8|890|890.4|889.8|890.8|890|890.4|889.8|1762
1638803870000|2021-12-06 15:17:50|891|890.4|891.4|890.6|891.4|890.6|891|890.2|2318
1638803880000|2021-12-06 15:18:00|891.2|890.4|891|890.4|891.2|890.4|891|890.4|1980
1638803890000|2021-12-06 15:18:10|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|671
1638803900000|2021-12-06 15:18:20|890.4|889.8|890.2|889.8|890.4|889.8|890.2|889.8|518
1638803910000|2021-12-06 15:18:30||889.6||889.6||889.6||889.6|174
1638803920000|2021-12-06 15:18:40|890.8|890|890.4|890|890.8|890.2|890.4|890|1653
1638803930000|2021-12-06 15:18:50|890.6|889.8|890.4|889.8|890.6|890|890.4|889.8|562
1638803950000|2021-12-06 15:19:10|890|889.4|889.4|889|890|889.4|889.4|888.8|808
1638803960000|2021-12-06 15:19:20|889.6||889.6||889.6||889.6||494
1638803970000|2021-12-06 15:19:30|||||||||300
1638803980000|2021-12-06 15:19:40|||||||||494
1638804000000|2021-12-06 15:20:00|889.4|888.8|889.6|889|889.6|889|889.4|888.8|73
1638804010000|2021-12-06 15:20:10|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|3510
1638804020000|2021-12-06 15:20:20|890.4|889.8|890|889.6|890.4|889.8|890|889.4|100
1638804030000|2021-12-06 15:20:30|890.2|889.8|890|889.6|890.2|889.8|890|889.6|444
1638804040000|2021-12-06 15:20:40|890.4|889.8|890.2|889.4|890.4|889.8|890.2|889.4|2105
1638804050000|2021-12-06 15:20:50|890|889.2|889.8|889.2|890.2|889.2|889.8|889.2|0
1638804060000|2021-12-06 15:21:00|890|889.4|889.8|889.2|890|889.4|889.8|889.2|765
1638804070000|2021-12-06 15:21:10|890|889.4|889.8|889.2|890|889.4|889.8|889.2|100
1638804080000|2021-12-06 15:21:20|889.6|889|889.4|889|889.6|889|889.4|889|1709
1638804090000|2021-12-06 15:21:30|889|888.8|889.2|888.6|889.2|888.8|889|888.6|699
1638804100000|2021-12-06 15:21:40|889|888.4|889|888.4|889|888.4|889|888.4|151
1638804110000|2021-12-06 15:21:50|889.2|888.6|889|888.6|889.2|888.6|889|888.4|70
1638804120000|2021-12-06 15:22:00||888.4||888.4||888.6||888.4|193
1638804130000|2021-12-06 15:22:10|888.8|888.6|889.4|888.8|889.6|889|888.8|888.6|969
1638804140000|2021-12-06 15:22:20|890|889.4|889.6|889|890|889.4|889.6|889|600
1638804150000|2021-12-06 15:22:30|889.4|888.8|889.4|889|889.4|889|889.4|888.8|0
1638804160000|2021-12-06 15:22:40|889.6||889.6||889.6||889.6||0
1638804190000|2021-12-06 15:23:10|889.4||889.6||889.6||889.4||28
1638804200000|2021-12-06 15:23:20|||||||||100
1638804210000|2021-12-06 15:23:30||889.2||889||889.2||889|71
1638804220000|2021-12-06 15:23:40|889.8|889.2|889.8|889.2|889.8|889.2|889.8|889.2|394
1638804230000|2021-12-06 15:23:50|889.6|889|889.6|889|889.6|889|889.6|888.8|537
1638804240000|2021-12-06 15:24:00|889.4|889.2|889.4|888.8|889.4|889.2|889.4|888.8|2628
1638804250000|2021-12-06 15:24:10|889.2|889|889.6|889|889.6|889|889.2|889|169
1638804260000|2021-12-06 15:24:20|889.8|889.2|889.8|889.2|889.8|889.4|889.8|889.2|146
1638804270000|2021-12-06 15:24:30|889.6||889.6||889.6||889.6||1140
1638804280000|2021-12-06 15:24:40|889.4|889|889.4|888.8|889.4|889|889.4|888.8|3211
1638804290000|2021-12-06 15:24:50|||||||||30
1638804320000|2021-12-06 15:25:20|889.8|889.2|890|889.4|890|889.4|889.8|889.2|170
1638804330000|2021-12-06 15:25:30|890.2|889.6|890.6|890|890.8|890|890.2|889.6|264
1638804340000|2021-12-06 15:25:40|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|70
1638804350000|2021-12-06 15:25:50||890||890||890||890|0
1638804360000|2021-12-06 15:26:00||890.2||890.2||890.2||890.2|0
1638804370000|2021-12-06 15:26:10|891.4|890.8|891.6|891|891.8|891.2|891.4|890.8|502
1638804380000|2021-12-06 15:26:20||890.8||891||891||890.8|0
1638804390000|2021-12-06 15:26:30|891.6|891.2|891.2|891|891.6|891.2|891.2|891|1677
1638804400000|2021-12-06 15:26:40|891.4||891.4||891.4||891.4||696
1638804410000|2021-12-06 15:26:50|891.2|890.8|891.4|891|891.4|891.2|891.2|890.8|4549
1638804420000|2021-12-06 15:27:00|891.6|891.2|891.8|891.4|892|891.6|891.4|891.2|8710
1638804430000|2021-12-06 15:27:10|891.6||891.8||892||891.6||0
1638804440000|2021-12-06 15:27:20|892|891.6|892|891.8|892|891.8|891.8|891.6|3621
1638804450000|2021-12-06 15:27:30|891.8|891.6|891.8|891.4|891.8|891.6|891.8|891.4|403
1638804460000|2021-12-06 15:27:40|891.6|891.2|891|890.6|891.6|891.2|891|890.6|5597
1638804470000|2021-12-06 15:27:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638804480000|2021-12-06 15:28:00||890.6||890.6||890.6||890.6|0
1638804490000|2021-12-06 15:28:10|890.6|890.4|891|890.6|891|890.6|890.6|890.2|2381
1638804500000|2021-12-06 15:28:20|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|1097
1638804510000|2021-12-06 15:28:30|891|890.6|891.2|890.8|891.4|891|891|890.6|3048
1638804520000|2021-12-06 15:28:40|891|890.6|890.8|890.4|891|890.8|890.6|890.2|1925
1638804530000|2021-12-06 15:28:50|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|0
1638804540000|2021-12-06 15:29:00|890.4|890.4|890.6|890.2|890.6|890.4|890.4|890|300
1638804550000|2021-12-06 15:29:10|890.8|890.4|890.8|890.6|891|890.8|890.8|890.2|1188
1638804560000|2021-12-06 15:29:20|891|890.4|891.2|890.8|891.2|890.8|891|890.4|904
1638804570000|2021-12-06 15:29:30||890.6||890.8||890.8||890.6|0
1638804580000|2021-12-06 15:29:40|891|890.6|891.2|890.8|891.2|890.8|891|890.6|2796
1638804590000|2021-12-06 15:29:50|891|890.6|891.2|890.8|891.2|890.8|891|890.6|8066
1638804600000|2021-12-06 15:30:00|891.4|891|891.6|891.2|891.8|891.4|891.4|890.8|3119
1638804610000|2021-12-06 15:30:10|891.4|891|891.2|890.8|891.6|891.2|891.2|890.8|690
1638804620000|2021-12-06 15:30:20|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1638804630000|2021-12-06 15:30:30|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1638804640000|2021-12-06 15:30:40|891|890.6|891.4|891|891.6|891.2|890.6|890.4|15467
1638804650000|2021-12-06 15:30:50|891.6|891.2|891.6|891.2|891.6|891.2|891.2|890.8|0
1638804660000|2021-12-06 15:31:00|891.8|891.4|892.2|891.8|892.2|891.8|891.6|891.4|4209
1638804670000|2021-12-06 15:31:10|892.4|892|892.4|892|892.6|892.2|892.2|891.8|2434
1638804710000|2021-12-06 15:31:50|892.2|891.8|892.2|891.8|892.4|891.8|891.8|891.6|5621
1638804720000|2021-12-06 15:32:00|892.4|892|892.4|892|892.4|892.2|892.2|892|3838
1638804730000|2021-12-06 15:32:10|892.6|892.2|893.2|892.8|893.2|893|892.6|892|14074
1638804740000|2021-12-06 15:32:20|893|892.6|893.2|892.6|893.2|892.8|892.8|892.6|4795
1638804750000|2021-12-06 15:32:30|893|892.8|893.4|893|893.6|893|893|892.6|3630
1638804760000|2021-12-06 15:32:40|893.6|893.2|893.6|893.2|893.6|893.2|893.2|892.8|2140
1638804770000|2021-12-06 15:32:50|893.8|893|893.4|893|893.8|893.4|893.4|893|780
1638804780000|2021-12-06 15:33:00|893.6|893.2|893.2|892.8|893.6|893.2|893.2|892.8|485
1638804790000|2021-12-06 15:33:10||892.6||892.8||892.8||892.6|0
1638804800000|2021-12-06 15:33:20|893|892.6|893|892.6|893|892.6|893|892.6|1909
1638804820000|2021-12-06 15:33:40|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892|2401
1638804830000|2021-12-06 15:33:50|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.2|684
1638804840000|2021-12-06 15:34:00|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|522
1638804850000|2021-12-06 15:34:10|892.8|892.4|892.8|892.4|892.8|892.6|892.6|892.2|3517
1638804860000|2021-12-06 15:34:20||892.2||892.4||892.4||892.2|0
1638804870000|2021-12-06 15:34:30||892.2||892.4||892.4||892.2|0
1638804880000|2021-12-06 15:34:40||892.2||892.4||892.4||892.2|0
1638804890000|2021-12-06 15:34:50|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|759
1638804900000|2021-12-06 15:35:00|892.6|892.2|892.4|892|892.8|892.4|892.2|891.8|3477
1638804910000|2021-12-06 15:35:10|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|0
1638804920000|2021-12-06 15:35:20|892.4|892|892.4|892|892.4|892|892.4|891.8|864
1638804930000|2021-12-06 15:35:30|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|3112
1638804940000|2021-12-06 15:35:40||892.4||892.4||892.4||892.2|2709
1638804950000|2021-12-06 15:35:50|892.8|892.6|892.8|892.4|893|892.6|892.8|892.4|3967
1638804960000|2021-12-06 15:36:00|892.6|892.2|892.8|892.6|893|892.6|892.6|892.2|1056
1638804970000|2021-12-06 15:36:10|893|892.8|892.8|892.6|893|892.8|892.8|892.6|9228
1638804980000|2021-12-06 15:36:20|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.2|6986
1638804990000|2021-12-06 15:36:30|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|74
1638805000000|2021-12-06 15:36:40||892.4||892.6||892.6||892.4|408
1638805010000|2021-12-06 15:36:50|893|892.4|892.4|892|893|892.4|892.4|892|7923
1638805020000|2021-12-06 15:37:00|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|3054
1638805030000|2021-12-06 15:37:10|893|892.6|893.6|893.2|893.8|893.4|893|892.4|16109
1638805040000|2021-12-06 15:37:20|893.4|893.4|893.8|893.4|894|893.4|893.4|893.4|830
1638805050000|2021-12-06 15:37:30|894|893.6|894|893.6|894|893.6|894|893.6|0
1638805060000|2021-12-06 15:37:40|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|1292
1638805070000|2021-12-06 15:37:50|893.4|893|893.2|892.8|893.4|893|893.2|892.8|29
1638805090000|2021-12-06 15:38:10|893.4|893|893.4|893|893.6|893.2|893.4|892.8|4368
1638805100000|2021-12-06 15:38:20|893.6|893.2|894|893.6|894|893.6|893.4|893|4568
1638805110000|2021-12-06 15:38:30|893.8|893.4|893.4|893|893.8|893.4|893.4|893|6067
1638805120000|2021-12-06 15:38:40|||||||||1000
1638805130000|2021-12-06 15:38:50|893.2|892.8|893.4|893|893.4|893|893.2|892.8|0
1638805140000|2021-12-06 15:39:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|3210
1638805150000|2021-12-06 15:39:10|893.2||893.4||893.4||893.2||0
1638805160000|2021-12-06 15:39:20|893.2||893.4||893.4||893.2||0
1638805170000|2021-12-06 15:39:30|893.2|892.8|893.2|892.8|893.4|892.8|893.2|892.8|1133
1638805180000|2021-12-06 15:39:40|893.4|893|893.4|893|893.4|893|893.2|893|1097
1638805190000|2021-12-06 15:39:50|893.2|892.8|893.4|893|893.4|893|893.2|892.8|0
1638805200000|2021-12-06 15:40:00|893.2|892.8|893.2|892.8|893.4|893|893.2|892.8|58
1638805210000|2021-12-06 15:40:10|893.4|893|893.4|893|893.4|893|893.4|893|3156
1638805220000|2021-12-06 15:40:20|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|1686
1638805230000|2021-12-06 15:40:30|893.4|893|893.2|892.8|893.4|893|893|892.8|6563
1638805240000|2021-12-06 15:40:40|893.4|893|893.6|893.2|893.6|893.2|893.2|893|6869
1638805250000|2021-12-06 15:40:50|893.8|893.4|893.8|893.4|894|893.6|893.6|893.4|25000
1638805260000|2021-12-06 15:41:00|893.6|893.2|893.6|893.4|893.8|893.4|893.6|893.2|490
1638805270000|2021-12-06 15:41:10|893.8|893.6|893.8|893.6|894|893.6|893.8|893.6|6563
1638805280000|2021-12-06 15:41:20|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1072
1638805290000|2021-12-06 15:41:30|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|6119
1638805300000|2021-12-06 15:41:40|893.4|893|893.4|893.2|893.4|893.2|893.4|893|1448
1638805310000|2021-12-06 15:41:50|||||||||345
1638805320000|2021-12-06 15:42:00|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1416
1638805330000|2021-12-06 15:42:10||893.6||893.4||893.6||893.4|4696
1638805340000|2021-12-06 15:42:20|||||||||5235
1638805350000|2021-12-06 15:42:30||893.6||893.6||893.6||893.4|0
1638805360000|2021-12-06 15:42:40||893.4||893.6||893.6||893.4|1282
1638805370000|2021-12-06 15:42:50|894|893.8|894|893.8|894|893.8|894|893.6|4315
1638805380000|2021-12-06 15:43:00|894.2|894|894.2|893.8|894.4|894|894|893.8|40533
1638805390000|2021-12-06 15:43:10|894|893.6|893.8|893.4|894.2|893.8|893.8|893.4|2948
1638805400000|2021-12-06 15:43:20|893.6|893.2|893.2|892.8|893.6|893.4|893.2|892.8|1790
1638805410000|2021-12-06 15:43:30|893|892.6|893|892.6|893.2|892.8|893|892.6|710
1638805420000|2021-12-06 15:43:40||892.8||892.6||892.8||892.6|195
1638805430000|2021-12-06 15:43:50||892.8||892.6||892.8||892.6|0
1638805440000|2021-12-06 15:44:00|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|0
1638805450000|2021-12-06 15:44:10|893|892.6|892.8|892.4|893.2|892.8|892.8|892.4|1248
1638805460000|2021-12-06 15:44:20|893|892.6|893|892.6|893|892.6|892.8|892.6|1568
1638805470000|2021-12-06 15:44:30|892.8|892.4|892.8|892.4|893|892.6|892.8|892.4|0
1638805480000|2021-12-06 15:44:40|893|892.6|893|892.6|893|892.6|893|892.6|1500
1638805490000|2021-12-06 15:44:50|892.8|892.4|892.8|892.4|893|892.6|892.8|892.4|684
1638805500000|2021-12-06 15:45:00|893|892.6|893|892.6|893|892.6|892.8|892.6|388
1638805510000|2021-12-06 15:45:10|892.8||892.8||893||892.8||360
1638805520000|2021-12-06 15:45:20|893|892.8|893|892.8|893|892.8|892.8|892.8|6238
1638805540000|2021-12-06 15:45:40|||||||||1
1638805550000|2021-12-06 15:45:50|892.8|892.6|892.8|892.6|893|892.6|892.8|892.6|1994
1638805560000|2021-12-06 15:46:00|892.6|892.4|892.8|892.6|892.8|892.6|892.4|892.2|3729
1638805570000|2021-12-06 15:46:10|893|892.8|893.4|893|893.4|893|893|892.8|11258
1638805580000|2021-12-06 15:46:20|893.6|893.2|894|893.6|894|893.6|893.6|893.2|744
1638805590000|2021-12-06 15:46:30|893.8|893.4|893.6|893.4|893.8|893.4|893.6|893.4|2200
1638805600000|2021-12-06 15:46:40||893.2||893.4||893.4||893.2|1267
1638805610000|2021-12-06 15:46:50|893.8|893.2|893.8|893.4|893.8|893.6|893.8|893.2|1105
1638805630000|2021-12-06 15:47:10|893.6|893.2|893.6|893.2|893.8|893.4|893.4|893|1707
1638805640000|2021-12-06 15:47:20|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.2|0
1638805650000|2021-12-06 15:47:30||893.6||893.6||893.6||893.4|600
1638805670000|2021-12-06 15:47:50|894|893.8|894|893.8|894.2|893.8|894|893.8|1524
1638805680000|2021-12-06 15:48:00|894.2||894.2||894.2||894||607
1638805710000|2021-12-06 15:48:30|894.4|894|894.6|894.2|894.6|894.2|894.2|894|4676
1638805750000|2021-12-06 15:49:10|894.4|894|894.6|894.2|894.6|894.2|894|893.8|32694
1638805760000|2021-12-06 15:49:20|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.2|1015
1638805770000|2021-12-06 15:49:30|895|894.6|895|894.6|895|894.8|894.8|894.6|12968
1638805780000|2021-12-06 15:49:40|894.8|894.8|895|894.8|895|894.8|894.8|894.8|7054
1638805800000|2021-12-06 15:50:00|895.2|895|895.2|895|895.6|895.2|895|894.8|25976
1638805810000|2021-12-06 15:50:10|895.4|895.2|895.2|895|895.4|895.2|895.2|895|9829
1638805820000|2021-12-06 15:50:20|895.4|895.2|895.6|895.2|895.6|895.4|895.4|895|20820
1638805830000|2021-12-06 15:50:30||895.4||895.4||895.4||895.2|3580
1638805840000|2021-12-06 15:50:40|895.8|895.6|896|895.6|896|895.6|895.8|895.6|1007
1638805850000|2021-12-06 15:50:50||895.8||895.8||895.8||895.8|0
1638805860000|2021-12-06 15:51:00||895.6||895.8||895.8||895.6|3067
1638805870000|2021-12-06 15:51:10|896.2|896|896.8|896.4|896.8|896.4|896.2|895.8|22468
1638805880000|2021-12-06 15:51:20|897|896.6|897|896.6|897|896.6|896.8|896.4|600
1638805890000|2021-12-06 15:51:30|896.8|896.4|896.4|896|897|896.4|896.4|896|4944
1638805900000|2021-12-06 15:51:40|896.2|895.8|896.2|895.8|896.2|895.8|896|895.8|8643
1638805910000|2021-12-06 15:51:50|896.4|896|896.4|896|896.4|896|896.4|896|2979
1638805920000|2021-12-06 15:52:00|896.6|896.2|896.4|896|896.6|896.4|896.4|896|3730
1638805930000|2021-12-06 15:52:10|896.2||896.4||896.4||896.2||485
1638805940000|2021-12-06 15:52:20||896.2||896.2||896.2||896|1065
1638805950000|2021-12-06 15:52:30|896.6|896|896.6|896.2|896.6|896.2|896.6|896|5464
1638805960000|2021-12-06 15:52:40|896.4|896|896.4|896|896.4|896|896.4|896|0
1638805970000|2021-12-06 15:52:50|896.2||896.4||896.4||896.2||800
1638805980000|2021-12-06 15:53:00|896.6|896.2|897|896.6|897.2|897|896.6|896|15643
1638805990000|2021-12-06 15:53:10|896.8|896.8|896.8|896.4|896.8|896.8|896.8|896.4|3122
1638806000000|2021-12-06 15:53:20|897|896.6|897|896.6|897|896.6|897|896.6|2529
1638806010000|2021-12-06 15:53:30|||||||||279
1638806020000|2021-12-06 15:53:40|||||||||31
1638806040000|2021-12-06 15:54:00||896.8||896.8||896.8||896.6|430
1638806050000|2021-12-06 15:54:10|897.2|897|897.4|897.2|897.6|897.2|897.2|897|18245
1638806060000|2021-12-06 15:54:20|897.6||897.6||897.8||897.4||1488
1638806070000|2021-12-06 15:54:30|897.4|897|897.2|896.8|897.4|897.2|897.2|896.8|2186
1638806090000|2021-12-06 15:54:50|897||897||897||897||75
1638806100000|2021-12-06 15:55:00|897.2|897|897.2|897|897.2|897|897.2|897|11113
1638806110000|2021-12-06 15:55:10|897.4|897.2|897.6|897.2|897.8|897.6|897.4|897.2|20745
1638806120000|2021-12-06 15:55:20|897.8|897.4|897.6|897.4|898|897.4|897.6|897.2|4608
1638806130000|2021-12-06 15:55:30|897.4|897.2|897.4|897|897.4|897.2|897.2|896.8|13625
1638806140000|2021-12-06 15:55:40|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897|1929
1638806170000|2021-12-06 15:56:10|897.8|897.4|898|897.6|898|897.6|897.8|897.4|4683
1638806180000|2021-12-06 15:56:20|897.8|897.4|897.6|897.2|898|897.6|897.4|897.2|10457
1638806190000|2021-12-06 15:56:30|897.4|897|897.4|897|897.4|897|897.2|896.8|116
1638806210000|2021-12-06 15:56:50|897.6|897.2|897.6|897.2|897.6|897.2|897.4|897.2|1894
1638806220000|2021-12-06 15:57:00||897.4||897.2||897.4||897.2|81
1638806240000|2021-12-06 15:57:20|897.8|897.4|898|897.6|898|897.6|897.8|897.2|2874
1638806250000|2021-12-06 15:57:30|898.2|897.8|898.2|897.8|898.4|898|898|897.8|5994
1638806270000|2021-12-06 15:57:50|898.4|898|898.4|898|898.6|898.2|898.2|898|3723
1638806280000|2021-12-06 15:58:00|898.2|897.8|898.2|897.8|898.4|898|898.2|897.8|1906
1638806290000|2021-12-06 15:58:10|898.4||898.2||898.4||898.2||1770
1638806300000|2021-12-06 15:58:20|898|897.6|897.8|897.4|898.2|897.6|897.6|897.4|14289
1638806310000|2021-12-06 15:58:30|897.6|897.2|898.2|897.8|898.2|897.8|897.6|897.2|9624
1638806330000|2021-12-06 15:58:50|898||898.2||898.2||898||0
1638806340000|2021-12-06 15:59:00|898|897.6|898|897.6|898|897.6|898|897.6|2112
1638806350000|2021-12-06 15:59:10|898.2|897.8|898.2|897.8|898.2|898|898|897.6|5656
1638806360000|2021-12-06 15:59:20|898|897.6|898|897.6|898.2|897.6|898|897.6|942
1638806390000|2021-12-06 15:59:50|898.2|897.8|898|897.6|898.2|897.8|898|897.6|2358
1638806400000|2021-12-06 16:00:00|897.8||897.8||898||897.8||3853
1638806410000|2021-12-06 16:00:10|898|897.4|898|897.6|898|897.8|897.6|897.2|9722
1638806420000|2021-12-06 16:00:20|897.8|897.4|897.6|897.2|897.8|897.6|897.6|897.2|1931
1638806430000|2021-12-06 16:00:30|897.4||897.6||897.6||897.4||0
1638806460000|2021-12-06 16:01:00|897.8|897.4|898|897.6|898.2|897.8|897.8|897.2|3002
1638806470000|2021-12-06 16:01:10|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1638806480000|2021-12-06 16:01:20|898|897.6|898|897.6|898|897.6|898|897.6|749
1638806490000|2021-12-06 16:01:30|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1638806500000|2021-12-06 16:01:40|||||||||1530
1638806520000|2021-12-06 16:02:00|897.6||897.8||897.8||897.6||3269
1638806530000|2021-12-06 16:02:10|897.6|897.2|897.8|897.4|897.8|897.4|897.4|897|4023
1638806540000|2021-12-06 16:02:20|897.6|897.2|897.6|897.2|897.8|897.4|897.4|897.2|7621
1638806550000|2021-12-06 16:02:30|897.8|897.4|897.8|897.4|897.8|897.6|897.8|897.4|960
1638806560000|2021-12-06 16:02:40|898|897.6|897.6|897.2|898|897.6|897.6|897.2|10761
1638806570000|2021-12-06 16:02:50||897.4||897.2||897.4||897.2|0
1638806580000|2021-12-06 16:03:00|897.4|897|897|896.6|897.4|897|897|896.6|7359
1638806590000|2021-12-06 16:03:10|896.8|896.4|896.8|896.4|897|896.6|896.8|896.4|799
1638806600000|2021-12-06 16:03:20|897|896.6|896.8|896.4|897|896.6|896.8|896.4|0
1638806610000|2021-12-06 16:03:30|897|896.6|896.8|896.4|897|896.6|896.8|896.4|1815
1638806620000|2021-12-06 16:03:40|||||||||100
1638806630000|2021-12-06 16:03:50|897|896.6|897|896.8|897|896.8|897|896.6|3906
1638806640000|2021-12-06 16:04:00|897.2|897|897.6|897.2|897.8|897.4|897.2|896.8|3322
1638806650000|2021-12-06 16:04:10|897.4||897.6||897.6||897.4||3325
1638806660000|2021-12-06 16:04:20|897.4|897|897.4|897|897.6|897|897.2|897|3351
1638806670000|2021-12-06 16:04:30|897.2|896.8|896.6|896|897.4|896.8|896.6|896|4567
1638806680000|2021-12-06 16:04:40|896.8|896.2|896.4|896|896.8|896.4|896.4|896|1923
1638806690000|2021-12-06 16:04:50|896.6|896.2|896.4|896|896.6|896.2|896.4|896|2003
1638806700000|2021-12-06 16:05:00|896.6|896.2|896.6|896|896.6|896.2|896.4|895.8|1737
1638806710000|2021-12-06 16:05:10|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|68
1638806720000|2021-12-06 16:05:20|897|896.4|897|896.4|897|896.4|897|896.4|120
1638806730000|2021-12-06 16:05:30|897.4|896.8|897.8|897.2|897.8|897.2|897.4|896.8|2016
1638806740000|2021-12-06 16:05:40|||||||||1445
1638806760000|2021-12-06 16:06:00|898|897.4|897.8|897.2|898|897.4|897.8|897.2|1548
1638806770000|2021-12-06 16:06:10|897.6||897.8||897.8||897.6||56
1638806780000|2021-12-06 16:06:20|||||||||366
1638806790000|2021-12-06 16:06:30|897.4|896.8|897.6|897|897.6|897|897.4|896.8|1190
1638806800000|2021-12-06 16:06:40||897.2||896.8||897.2||896.8|2083
1638806810000|2021-12-06 16:06:50||897||897||897||897|1291
1638806820000|2021-12-06 16:07:00|897.4|896.8|897.2|896.8|897.4|896.8|897.2|896.8|3515
1638806830000|2021-12-06 16:07:10|897.4||897.4||897.4||897.4||1276
1638806840000|2021-12-06 16:07:20|||||||||11
1638806850000|2021-12-06 16:07:30|897.8|897.2|897.8|897.2|897.8|897.2|897.6|897.2|1231
1638806860000|2021-12-06 16:07:40|897.4|896.8|897.4|896.8|897.4|896.8|897.4|896.8|899
1638806870000|2021-12-06 16:07:50|897.6|897.2|897.4|896.8|897.6|897.2|897.4|896.8|100
1638806880000|2021-12-06 16:08:00|897.6|897|897.6|897|897.6|897|897.6|897|1621
1638806890000|2021-12-06 16:08:10|897.4|896.8|897.4|896.8|897.4|896.8|897.2|896.6|0
1638806910000|2021-12-06 16:08:30|898|897.4|898|897.4|898|897.4|898|897.4|956
1638806950000|2021-12-06 16:09:10|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|1295
1638806960000|2021-12-06 16:09:20|898.6|897.8|898.4|898|898.6|898|898.4|897.8|67
1638806970000|2021-12-06 16:09:30|898.2|897.6|898.4|897.8|898.4|897.8|898.2|897.6|260
1638806980000|2021-12-06 16:09:40|898.2|897.6|898.2|897.6|898.4|897.6|898|897.6|400
1638806990000|2021-12-06 16:09:50|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|867
1638807000000|2021-12-06 16:10:00|898|897.4|898|897.4|898|897.4|897.8|897.2|1971
1638807010000|2021-12-06 16:10:10|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|0
1638807020000|2021-12-06 16:10:20|898|897.4|898|897.6|898|897.6|898|897.4|21883
1638807030000|2021-12-06 16:10:30|897.6|897.2|898|897.6|898|897.6|897.6|897.2|1372
1638807040000|2021-12-06 16:10:40|898.2|897.4|898|897.4|898.2|897.4|898|897.4|5999
1638807050000|2021-12-06 16:10:50|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|91
1638807060000|2021-12-06 16:11:00|898|897.4|898|897.4|898|897.4|898|897.4|201
1638807070000|2021-12-06 16:11:10|897.8|897.2|897.4|897|897.8|897.2|897.4|897|1042
1638807080000|2021-12-06 16:11:20|897.2|896.8|897.4|897|897.4|897|897.2|896.8|12
1638807090000|2021-12-06 16:11:30|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|11
1638807120000|2021-12-06 16:12:00|||||||||56
1638807130000|2021-12-06 16:12:10|898.4|897.8|898.2|897.6|898.4|897.8|898.2|897.6|1565
1638807150000|2021-12-06 16:12:30||897.8||897.8||897.8||897.8|552
1638807160000|2021-12-06 16:12:40|898.4|897.4|898|897.6|898.4|897.6|898|897.4|561
1638807170000|2021-12-06 16:12:50|898.2|897.8|898.4|897.8|898.4|897.8|898.2|897.8|1176
1638807180000|2021-12-06 16:13:00|898|897.4|898|897.4|898|897.4|898|897.4|3666
1638807190000|2021-12-06 16:13:10|898.2|897.6|898.4|898|898.4|898|898.2|897.6|2525
1638807200000|2021-12-06 16:13:20|898.6||898.6||898.6||898.6||0
1638807210000|2021-12-06 16:13:30|898.4|897.6|898.4|897.8|898.4|898|898.2|897.6|1403
1638807220000|2021-12-06 16:13:40|898.6|898|898.6|898|898.6|898|898.6|897.8|419
1638807230000|2021-12-06 16:13:50|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|25
1638807240000|2021-12-06 16:14:00|898.6|898|898.6|898|898.6|898|898.6|898|300
1638807250000|2021-12-06 16:14:10|||||||||589
1638807260000|2021-12-06 16:14:20|898.4|897.6|898.4|897.8|898.4|897.8|898.4|897.6|1000
1638807270000|2021-12-06 16:14:30|898.2|898|898.2|897.8|898.2|898|898.2|897.8|980
1638807280000|2021-12-06 16:14:40|898.4|897.6|898.4|897.8|898.4|897.8|898.4|897.6|1
1638807290000|2021-12-06 16:14:50|898|897.6|898|897.4|898|897.6|898|897.4|1241
1638807300000|2021-12-06 16:15:00|897.6|897.2|897.8|897.2|897.8|897.2|897.6|897.2|379
1638807320000|2021-12-06 16:15:20|898|897.4|898|897.6|898|897.6|898|897.4|186
1638807330000|2021-12-06 16:15:30|898.2|897.8|898.4|897.8|898.6|898|898.2|897.6|3464
1638807340000|2021-12-06 16:15:40|898.2||898.2||898.4||898.2||69
1638807350000|2021-12-06 16:15:50|898.4||898.4||898.4||898.4||1608
1638807360000|2021-12-06 16:16:00|||||||||100
1638807370000|2021-12-06 16:16:10|898.6|898|898.6|898|898.6|898|898.6|898|356
1638807380000|2021-12-06 16:16:20|898.4|897.6|898.2|897.6|898.4|897.6|898.2|897.6|1597
1638807410000|2021-12-06 16:16:50|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|21
1638807420000|2021-12-06 16:17:00|898.6|898|898.6|898|898.6|898|898.6|898|0
1638807450000|2021-12-06 16:17:30|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|1578
1638807460000|2021-12-06 16:17:40|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|177
1638807470000|2021-12-06 16:17:50|898.8||898.8||898.8||898.8||0
1638807480000|2021-12-06 16:18:00|898.6||898.8||898.8||898.6||107
1638807490000|2021-12-06 16:18:10|898.6|898|898.4|898|898.6|898|898.4|898|113
1638807500000|2021-12-06 16:18:20|898.6||898.4||898.6||898.4||0
1638807510000|2021-12-06 16:18:30|898.6|898.2|898.8|898.2|898.8|898.2|898.6|898.2|152
1638807520000|2021-12-06 16:18:40|899|898.4|899|898.4|899|898.4|899|898.4|748
1638807540000|2021-12-06 16:19:00|||||||||289
1638807550000|2021-12-06 16:19:10|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|0
1638807560000|2021-12-06 16:19:20|898.6||898.8||898.8||898.6||295
1638807570000|2021-12-06 16:19:30|||||||||1640
1638807580000|2021-12-06 16:19:40|899||898.8||899||898.8||735
1638807590000|2021-12-06 16:19:50|899|898.6|899|898.6|899|898.6|899|898.6|1054
1638864040000|2021-12-07 08:00:40|907|897.8|900.6|900.2|907|900.2|900.4|897.8|103763
1638864050000|2021-12-07 08:00:50|901|900.4|901.2|900.6|901.2|900.6|900.6|900.2|8252
1638864070000|2021-12-07 08:01:10|901.4|900.8|903.6|902.6|903.8|902.8|901.4|900.8|6739
1638864080000|2021-12-07 08:01:20|903.4|902.8|903.2|902.2|903.4|903.2|903|901.8|8981
1638864110000|2021-12-07 08:01:50|903|902|903|902|903|902|903|902|233
1638864120000|2021-12-07 08:02:00|903.2|902.2|903.4|902.4|903.4|902.4|903.2|902.2|608
1638864140000|2021-12-07 08:02:20|903.6|902.6|904|903.2|904|903.2|903.6|902.6|3226
1638864150000|2021-12-07 08:02:30||903||902.8||903||902.8|2867
1638864160000|2021-12-07 08:02:40|903.8|903|904|902.8|904|903|903.8|902.8|1005
1638864170000|2021-12-07 08:02:50||903||902.8||903||902.8|0
1638864180000|2021-12-07 08:03:00|903.8|902.6|902.6|901.6|904|902.6|902|901|29912
1638864190000|2021-12-07 08:03:10|902.4|901.4|902|901|902.4|901.4|902|901|0
1638864200000|2021-12-07 08:03:20|901.8|900.8|901.6|900.6|901.8|900.8|901.4|900.4|1052
1638864210000|2021-12-07 08:03:30||900.8||900.8||900.8||900.8|0
1638864220000|2021-12-07 08:03:40|901.8|900.6|901.2|900|901.8|901|901|900|4618
1638864230000|2021-12-07 08:03:50|901.4|900.2|901.2|900.2|901.4|900.2|901.2|900.2|0
1638864240000|2021-12-07 08:04:00|901|900|901|900|901|900|901|900|0
1638864250000|2021-12-07 08:04:10|900.6|899.8|900|899.6|900.8|899.8|900|899.6|5564
1638864260000|2021-12-07 08:04:20|899.8|899.8|899.8|898.8|899.8|899.8|899.8|898.8|5399
1638864280000|2021-12-07 08:04:40|899.6||899.6||899.6||899.6||0
1638864290000|2021-12-07 08:04:50||898.6||898.6||898.6||898.6|0
1638864300000|2021-12-07 08:05:00|899.4|898.4|899.4|899.2|899.8|899.2|899.2|898.4|9647
1638864310000|2021-12-07 08:05:10|899.2|899|898.6|897.8|899.2|899|898.6|897.8|7244
1638864320000|2021-12-07 08:05:20|898.4||898.4||898.4||898.4||8491
1638864340000|2021-12-07 08:05:40|898.2|897.6|898.2|897.4|898.4|897.6|898.2|897.4|3546
1638864350000|2021-12-07 08:05:50|898.4|897.6|898.2|897.8|898.4|898|898.2|897.6|4767
1638864360000|2021-12-07 08:06:00||898||897.8||898||897.8|4355
1638864370000|2021-12-07 08:06:10|898|898|897.8|897.2|898|898|897.8|897.2|10009
1638864380000|2021-12-07 08:06:20|898|897.4|897.6|897.2|898|897.4|897.6|897.2|9889
1638864390000|2021-12-07 08:06:30|898|897.4|898.2|897.6|898.2|897.6|897.6|897.4|9928
1638864410000|2021-12-07 08:06:50|898|897.4|898|897.2|898|897.4|898|897.2|3533
1638864430000|2021-12-07 08:07:10|||||||||231
1638864440000|2021-12-07 08:07:20|897.8|897|897.4|897|897.8|897|897.4|897|5945
1638864450000|2021-12-07 08:07:30|897.6||897.6||897.6||897.6||0
1638864470000|2021-12-07 08:07:50|898|897.2|898.2|897.8|898.2|897.8|897.6|897.2|7172
1638864480000|2021-12-07 08:08:00||897.6||897.4||897.6||897.4|0
1638864490000|2021-12-07 08:08:10|898.6|897.6|898.8|898|898.8|898|898.2|897.6|6336
1638864500000|2021-12-07 08:08:20|899|898.2|899|898.4|899|898.4|899|898.2|0
1638864510000|2021-12-07 08:08:30|898.8|898.2|897.8|897.2|898.8|898.2|897.6|897|27062
1638864530000|2021-12-07 08:08:50|898|897.4|898.2|897.4|898.2|897.6|898|897.4|1163
1638864540000|2021-12-07 08:09:00|898|897.6|898.4|897.8|898.8|898|898|897.6|0
1638864550000|2021-12-07 08:09:10|898.2|897.6|897.8|897.2|898.2|897.6|897.8|897.2|1556
1638864560000|2021-12-07 08:09:20|898.2|897.4|899.8|899.2|899.8|899.4|898.2|897.4|30043
1638864570000|2021-12-07 08:09:30|||||||||1296
1638864580000|2021-12-07 08:09:40|900|899.4|900.2|899.6|900.2|899.6|900|899.4|3162
1638864590000|2021-12-07 08:09:50||899.8||899.8||899.8||899.8|0
1638864600000|2021-12-07 08:10:00|900.4|900|900.8|900.2|900.8|900.2|900.4|900|3671
1638864610000|2021-12-07 08:10:10|900.6||900.6||900.6||900.6||0
1638864620000|2021-12-07 08:10:20|900.4|900|900.2|899.6|900.4|900|900.2|899.6|5918
1638864630000|2021-12-07 08:10:30|900.4|899.8|900.6|900|900.6|900.2|900.4|899.8|358
1638864640000|2021-12-07 08:10:40|900.4|900.2|900.2|899.6|900.4|900.2|900.2|899.6|3221
1638864650000|2021-12-07 08:10:50|900|899.4|900|899.4|900|899.4|900|899.4|725
1638864660000|2021-12-07 08:11:00|899.8|899.2|899.4|899|899.8|899.4|899.4|899|6428
1638864700000|2021-12-07 08:11:40|899.2|898.8|899|898.6|899.2|898.8|899|898.6|11267
1638864710000|2021-12-07 08:11:50|898.6|898.4|898.8|898.4|898.8|898.6|898.6|898|6607
1638864720000|2021-12-07 08:12:00|898.6|898.2|898.2|897.8|898.6|898.4|898|897.8|7528
1638864730000|2021-12-07 08:12:10|898|897.6|898|897.6|898.2|897.6|897.8|897.6|4638
1638864740000|2021-12-07 08:12:20|898.2|897.8|898.2|897.8|898.2|898|898.2|897.6|3069
1638864750000|2021-12-07 08:12:30||897.6||897.6||897.6||897.6|0
1638864760000|2021-12-07 08:12:40|898|897.8|898.6|898.2|898.8|898.6|897.8|897.4|19442
1638864770000|2021-12-07 08:12:50|898.8|898|898.8|898.2|898.8|898.4|898.4|898|944
1638864780000|2021-12-07 08:13:00|898.6|898|898.4|898|898.8|898|898.4|898|852
1638864790000|2021-12-07 08:13:10|898.6|898.2|898.8|898.2|898.8|898.2|898.6|898|0
1638864800000|2021-12-07 08:13:20|898.6|898|897.6|897.4|898.8|898.2|897.6|897.4|16585
1638864810000|2021-12-07 08:13:30||897.2||897.2||897.4||897.2|4706
1638864820000|2021-12-07 08:13:40|897.4|897|897.4|897|897.4|897.2|897.4|897|7473
1638864830000|2021-12-07 08:13:50|897.6|897.2|898|897.4|898|897.6|897.6|897|4793
1638864840000|2021-12-07 08:14:00|898.2|897.6|899|898.4|899|898.6|898.2|897.6|1630
1638864850000|2021-12-07 08:14:10|898.8|898.2|898.6|898.2|899|898.2|898.6|898.2|546
1638864860000|2021-12-07 08:14:20|898.8||898.8||898.8||898.8||0
1638864870000|2021-12-07 08:14:30|898.6|898.4|898.6|898.2|898.8|898.4|898.4|898.2|3082
1638864880000|2021-12-07 08:14:40|898.4|898|899.6|899|899.6|899.2|898.4|898|6649
1638864890000|2021-12-07 08:14:50|899.4|898.8|899.2|898.6|899.8|899.2|899.2|898.6|5301
1638864900000|2021-12-07 08:15:00|899|898.8|899|898.4|899.2|898.8|898.8|898.4|8391
1638864910000|2021-12-07 08:15:10|898.8|898.6|898.8|898.2|899|898.6|898.6|898.2|15812
1638864920000|2021-12-07 08:15:20|898.6|898.4|897.8|897.4|898.8|898.4|897.8|897.4|15588
1638864930000|2021-12-07 08:15:30|898|897.6|898.2|897.6|898.2|897.8|898|897.4|1070
1638864940000|2021-12-07 08:15:40|898||898||898.2||898||0
1638864950000|2021-12-07 08:15:50|898.2|897.8|898.4|898|898.8|898.2|898.2|897.8|4778
1638864960000|2021-12-07 08:16:00|898.6||898.2||898.6||898.2||0
1638864970000|2021-12-07 08:16:10|898.4|898.2|898|897.4|898.4|898.2|898|897.4|6894
1638864980000|2021-12-07 08:16:20|897.8|897.2|897.6|897|897.8|897.2|897.4|897|2550
1638865000000|2021-12-07 08:16:40|897.4|896.8|896.8|896|897.4|896.8|896.6|896|19324
1638865010000|2021-12-07 08:16:50|897|896.2|897|896.4|897|896.4|896.6|896|0
1638865020000|2021-12-07 08:17:00|896.8|896.2|896.8|896.2|896.8|896.4|896.8|896.2|0
1638865030000|2021-12-07 08:17:10|896.6|896|895.8|895.4|896.8|896|895.8|895.4|2031
1638865040000|2021-12-07 08:17:20|895.6|895.6|895.4|895|895.6|895.6|895.4|895|10770
1638865050000|2021-12-07 08:17:30|895.2|894.8|895.2|895|895.2|895|894.8|894.2|19135
1638865060000|2021-12-07 08:17:40|895.4|895.2|895.6|895|895.6|895.2|895.2|895|10046
1638865070000|2021-12-07 08:17:50|895.4|895.2|896|895.6|896|895.8|895.4|895.2|10796
1638865080000|2021-12-07 08:18:00|896.2|895.8|896.2|895.8|897.2|896.6|896.2|895.8|13047
1638865090000|2021-12-07 08:18:10|896|895.6|896.2|895.4|896.4|895.8|896|895.4|583
1638865100000|2021-12-07 08:18:20|896|895.6|896|895.4|896|895.6|895.8|895.4|0
1638865110000|2021-12-07 08:18:30|895.8||895.8||895.8||895.8||0
1638865120000|2021-12-07 08:18:40|896||895.8||896||895.8||0
1638865130000|2021-12-07 08:18:50|896|895.6|896.6|896|896.6|896|896|895.6|541
1638865140000|2021-12-07 08:19:00|896.8|896.2|897.2|896.6|897.4|896.6|896.8|896.2|0
1638865150000|2021-12-07 08:19:10|897|896.4|897|896.6|897|896.6|896.8|896.4|5675
1638865160000|2021-12-07 08:19:20|897.2|896.8|897.4|896.8|897.4|896.8|897.2|896.6|2638
1638865170000|2021-12-07 08:19:30|897.6|897|898.4|897.6|898.4|897.6|897.6|897|2771
1638865180000|2021-12-07 08:19:40|898.2|897.8|897.6|896.8|898.4|897.8|897.4|896.8|3180
1638865190000|2021-12-07 08:19:50||897||897.2||897.2||897|0
1638865200000|2021-12-07 08:20:00||897||897||897.4||897|3488
1638865210000|2021-12-07 08:20:10|897.4|897.2|897.6|897|897.6|897.2|897.4|897|1974
1638865220000|2021-12-07 08:20:20||897.2||897||897.2||897|0
1638865230000|2021-12-07 08:20:30||897.2||897.4||897.4||897.2|192
1638865240000|2021-12-07 08:20:40|897.8|897.6|898|897.4|898|897.6|897.8|897.4|1392
1638865250000|2021-12-07 08:20:50|897.8|897.2|898|897.4|898|897.4|897.6|897.2|4587
1638865260000|2021-12-07 08:21:00|898.2|897.6|898.8|898.2|898.8|898.4|898.2|897.6|4074
1638865270000|2021-12-07 08:21:10|898.6|898.4|899|898.4|899|898.4|898.6|898.2|2257
1638865280000|2021-12-07 08:21:20|898.8|898.2|898.6|898|898.8|898.2|898.2|897.6|10520
1638865290000|2021-12-07 08:21:30|898.8|898.2|898.6|898|898.8|898.2|898.4|898|3944
1638865300000|2021-12-07 08:21:40||898.2||898||898.2||898|0
1638865310000|2021-12-07 08:21:50|898.4|897.8|898.2|897.8|898.4|897.8|898.2|897.8|2784
1638865320000|2021-12-07 08:22:00|898.4|898|897.8|897.2|898.6|898|897.6|897.2|5090
1638865330000|2021-12-07 08:22:10|898||897.8||898||897.6||0
1638865340000|2021-12-07 08:22:20|898|897.4|898|897.4|898|897.4|897.8|897.4|0
1638865350000|2021-12-07 08:22:30|898.2|897.6|899|898.4|899|898.6|897.8|897.4|55532
1638865360000|2021-12-07 08:22:40|899.2|898.6|899.4|898.8|899.6|899|899.2|898.6|3054
1638865390000|2021-12-07 08:23:10|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|0
1638865400000|2021-12-07 08:23:20|899.4|898.8|899.2|898.6|899.4|898.8|899|898.6|3148
1638865410000|2021-12-07 08:23:30|899.4|898.8|899.4|899|899.4|899|899.4|898.8|0
1638865420000|2021-12-07 08:23:40|899.6|899.2|899.4|899|899.6|899.2|899.2|898.8|5960
1638865430000|2021-12-07 08:23:50|899.2|898.8|899.4|898.8|899.4|898.8|899|898.6|3926
1638865440000|2021-12-07 08:24:00|899.2|898.6|899.2|898.6|899.2|898.8|899|898.4|99
1638865450000|2021-12-07 08:24:10||898.8||898.6||898.8||898.6|1034
1638865460000|2021-12-07 08:24:20|899.4|898.8|899.4|898.6|899.4|898.8|899.4|898.6|0
1638865470000|2021-12-07 08:24:30|899.2|898.8|899.2|898.6|899.2|898.8|899|898.4|0
1638865480000|2021-12-07 08:24:40|899|898.4|899.2|898.6|899.4|898.8|899|898.4|4408
1638865490000|2021-12-07 08:24:50||898.8||898.8||898.8||898.8|136
1638865500000|2021-12-07 08:25:00|899|898.6|898.8|898.6|899.4|898.6|898.8|898.6|4286
1638865520000|2021-12-07 08:25:20|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898|1890
1638865530000|2021-12-07 08:25:30|898.4|898|898.2|897.6|898.4|898|897.8|897.4|73789
1638865540000|2021-12-07 08:25:40|898||898||898||898||0
1638865550000|2021-12-07 08:25:50|898.2||898.2||898.2||898.2||0
1638865560000|2021-12-07 08:26:00|898|897.8|897.2|896.8|898.2|898|897.2|896.8|15141
1638865570000|2021-12-07 08:26:10|897|896.6|897|896.4|897|896.6|896.8|896.4|0
1638865590000|2021-12-07 08:26:30|897.2|896.8|897.2|896.8|897.2|897|897|896.4|7222
1638865600000|2021-12-07 08:26:40|897.4|897|897.6|897|897.8|897.4|897.4|897|6649
1638865610000|2021-12-07 08:26:50|897.8|897.2|897.2|896.8|897.8|897.2|897.2|896.8|0
1638865620000|2021-12-07 08:27:00|897|896.6|896.8|896.2|897|896.6|896.8|896.2|958
1638865630000|2021-12-07 08:27:10|896.6|896|896.4|895.8|896.6|896|896.2|895.8|80
1638865640000|2021-12-07 08:27:20|896.2|895.6|896.2|895.6|896.2|895.6|896.2|895.6|0
1638865650000|2021-12-07 08:27:30|896.4|895.8|896.4|895.8|896.4|895.8|896.4|895.8|0
1638865660000|2021-12-07 08:27:40|896.2|895.6|896|895.6|896.2|895.6|896|895.4|0
1638865670000|2021-12-07 08:27:50|896.2|895.8|896.4|895.8|896.4|895.8|896.2|895.8|0
1638865680000|2021-12-07 08:28:00|896.2|895.6|896.4|895.8|896.4|895.8|896.2|895.6|1034
1638865690000|2021-12-07 08:28:10|896.6|896|896.6|896|896.6|896|896.6|896|0
1638865700000|2021-12-07 08:28:20|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|745
1638865710000|2021-12-07 08:28:30|896.6|896|896.6|896|896.6|896|896.4|895.8|786
1638865720000|2021-12-07 08:28:40|896.2|895.8|896|895.6|896.2|895.8|895.4|894.8|28851
1638865730000|2021-12-07 08:28:50|895.8|895.4|896|895.4|896|895.4|895.8|895.2|1586
1638865740000|2021-12-07 08:29:00|895.8|895.2|896|895.4|896|895.4|895.8|895.2|0
1638865750000|2021-12-07 08:29:10|895.8|895.2|896.8|896.2|896.8|896.4|895.8|895.2|9806
1638865760000|2021-12-07 08:29:20|896.6|896|896.8|896|896.8|896|896.6|896|0
1638865770000|2021-12-07 08:29:30|896.6|896.2|896.8|896.2|897|896.2|896.6|896|0
1638865780000|2021-12-07 08:29:40|897|896|896.6|896|897|896|896.6|896|976
1638865790000|2021-12-07 08:29:50|896.8|896.2|896.8|896.2|897|896.4|896.6|896.2|0
1638865800000|2021-12-07 08:30:00|896.6|896|896.2|896|896.6|896|896.2|896|1924
1638865810000|2021-12-07 08:30:10|896|895.8|896.2|896|896.2|896|896|895.8|3255
1638865820000|2021-12-07 08:30:20||895.8||895.8||895.8||895.8|839
1638865830000|2021-12-07 08:30:30|896|896|896|895.8|896|896|896|895.8|50
1638865840000|2021-12-07 08:30:40|896.2||896.2||896.2||896.2||187
1638865850000|2021-12-07 08:30:50|896.4|896|896.4|896|896.4|896.2|896.4|896|10176
1638865860000|2021-12-07 08:31:00||896.2||896.2||896.2||896.2|10131
1638865870000|2021-12-07 08:31:10|896.6|896.4|897.2|896.6|897.2|896.8|896.6|896.4|14083
1638865880000|2021-12-07 08:31:20|897.4|896.8|897.4|897|897.4|897|897.4|896.6|1164
1638865890000|2021-12-07 08:31:30|897.2|896.8|897.4|896.8|897.4|897|897.2|896.8|2042
1638865900000|2021-12-07 08:31:40|897.2||897||897.4||897||0
1638865910000|2021-12-07 08:31:50|897.2|896.6|897.4|897|897.4|897|897|896.6|5076
1638865920000|2021-12-07 08:32:00|897.2|896.8|897.2|896.8|897.4|896.8|897.2|896.8|0
1638865950000|2021-12-07 08:32:30|897.4|897|897.2|896.8|897.4|897|897.2|896.8|183
1638865960000|2021-12-07 08:32:40|897|896.6|896.8|896.4|897|896.6|896.6|896.4|2732
1638865970000|2021-12-07 08:32:50|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|2096
1638866010000|2021-12-07 08:33:30|896.8|896.4|897|896.6|897|896.6|896.8|896.2|9866
1638866020000|2021-12-07 08:33:40|897.2|896.8|897.8|897.2|898|897.4|897.2|896.8|4269
1638866040000|2021-12-07 08:34:00||897.4||897.2||897.4||897.2|0
1638866050000|2021-12-07 08:34:10|897.6|897|897.6|897.2|897.8|897.2|897.6|897|2056
1638866060000|2021-12-07 08:34:20|897.8|897.4|898|897.4|898|897.4|897.8|897.2|0
1638866070000|2021-12-07 08:34:30|898.2|897.6|898.8|898.2|898.8|898.2|898.2|897.6|3562
1638866080000|2021-12-07 08:34:40|898.6|898|898.8|898.4|898.8|898.4|898.6|898|0
1638866090000|2021-12-07 08:34:50|899|898.6|899.6|899.2|899.6|899.2|899|898.6|2821
1638866100000|2021-12-07 08:35:00|899.4|899|899.4|899|899.6|899|899|898.6|2335
1638866110000|2021-12-07 08:35:10|899.2|898.8|899.4|898.8|899.4|898.8|898.8|898.4|17367
1638866120000|2021-12-07 08:35:20|899.6|899|899.2|898.6|899.6|899.4|899.2|898.6|4870
1638866130000|2021-12-07 08:35:30|899.4|898.8|899.4|898.8|899.4|898.8|899.4|898.8|0
1638866140000|2021-12-07 08:35:40|899.2|898.6|899.4|899|899.4|899.2|899.2|898.6|1423
1638866150000|2021-12-07 08:35:50|899.6|899.2|900|899.4|900|899.8|899.6|899|3884
1638866160000|2021-12-07 08:36:00||899.6||899.6||899.6||899.6|0
1638866180000|2021-12-07 08:36:20|900.2|900|900.4|899.8|900.4|900.2|900.2|899.8|1662
1638866190000|2021-12-07 08:36:30||900||900||900||900|0
1638866200000|2021-12-07 08:36:40|900.2|899.8|900.4|900|900.4|900|900.2|899.8|2789
1638866210000|2021-12-07 08:36:50|900.6|900.2|901.4|901|901.4|901|900.6|900|9247
1638866220000|2021-12-07 08:37:00|901.6|901.2|902|901.6|902|901.6|901.4|901|3460
1638866230000|2021-12-07 08:37:10|902.2|901.8|902.4|902|902.4|902|902.2|901.8|3740
1638866240000|2021-12-07 08:37:20|||||||||5
1638866250000|2021-12-07 08:37:30|902|901.8|901.6|901|902.2|901.8|901.4|900.8|8233
1638866260000|2021-12-07 08:37:40|901.4|900.8|900.4|899.8|901.4|900.8|900.2|899.8|8673
1638866270000|2021-12-07 08:37:50|900.2|900|900.8|900.2|900.8|900.6|900.2|899.8|7646
1638866280000|2021-12-07 08:38:00|900.6|900.4|900.8|900.4|900.8|900.6|900.6|900.2|670
1638866290000|2021-12-07 08:38:10|901|900.6|901|900.4|901.2|901|900.8|900.2|17745
1638866300000|2021-12-07 08:38:20|900.6|900.2|901.6|901|901.6|901|900.4|900.2|5052
1638866310000|2021-12-07 08:38:30|901.4|901.2|901.2|900.8|901.6|901.2|901.2|900.8|1009
1638866320000|2021-12-07 08:38:40|901.4|900.6|901.2|900.8|901.4|901|901.2|900.6|1
1638866330000|2021-12-07 08:38:50|901.4|901|901.4|901|901.4|901|901.2|901|0
1638866340000|2021-12-07 08:39:00|901.6||901.6||901.8||901.6||0
1638866350000|2021-12-07 08:39:10|901.4|900.8|901.4|900.8|901.4|900.8|901.2|900.8|89
1638866360000|2021-12-07 08:39:20|901.2||901.2||901.2||901.2||5
1638866380000|2021-12-07 08:39:40|901.4|901|901.8|901.4|901.8|901.4|901.4|901|1826
1638866400000|2021-12-07 08:40:00|901.6|901.6|901.6|901.2|901.6|901.6|901.6|901.2|1
1638866410000|2021-12-07 08:40:10|901.8||901.8||901.8||901.6||0
1638866420000|2021-12-07 08:40:20|901.6|901.4|902.4|901.8|902.4|901.8|901.6|901.2|7007
1638866430000|2021-12-07 08:40:30||902||901.8||902||901.8|803
1638866440000|2021-12-07 08:40:40||902||902||902||902|0
1638866450000|2021-12-07 08:40:50|902|901.8|902.6|902|902.8|902.2|902|901.8|7718
1638866460000|2021-12-07 08:41:00|902.4|902.2|902.6|902|902.6|902.2|902.4|902|888
1638866480000|2021-12-07 08:41:20|902.4|902.2|902.6|902|902.6|902.2|902.4|902|190
1638866490000|2021-12-07 08:41:30||902.2||902||902.2||902|0
1638866500000|2021-12-07 08:41:40|902.4|902.2|902.6|902.2|902.8|902.4|902.4|902|22634
1638866510000|2021-12-07 08:41:50|902.4|902.4|902.6|902.4|902.6|902.4|902.4|902.4|3509
1638866520000|2021-12-07 08:42:00|902.4|902.2|902.6|902|902.6|902.4|902.4|902|2656
1638866530000|2021-12-07 08:42:10|902.4|901.8|901.4|901|902.4|901.8|901.4|901|13604
1638866540000|2021-12-07 08:42:20|901.2|900.8|901.2|901|901.2|901|901.2|900.8|5
1638866550000|2021-12-07 08:42:30|901.4|901.2|901.4|901|901.4|901.2|901.4|901|1858
1638866560000|2021-12-07 08:42:40|||||||||807
1638866570000|2021-12-07 08:42:50|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|1842
1638866580000|2021-12-07 08:43:00|901.4|901|902|901.4|902|901.4|901.2|901|1234
1638866590000|2021-12-07 08:43:10|901.8||901.8||901.8||901.8||0
1638866600000|2021-12-07 08:43:20|902||902||902||901.8||5
1638866610000|2021-12-07 08:43:30|901.8||901.8||902||901.8||0
1638866620000|2021-12-07 08:43:40|902||901.8||902||901.8||0
1638866640000|2021-12-07 08:44:00||901.6||901.6||901.6||901.6|0
1638866650000|2021-12-07 08:44:10||901.4||901.4||901.4||901.4|0
1638866660000|2021-12-07 08:44:20|901.6|901.2|901.4|901.2|901.8|901.4|901.4|901.2|5411
1638866670000|2021-12-07 08:44:30||901||901.2||901.2||901|0
1638866690000|2021-12-07 08:44:50||901||901||901||901|214
1638866700000|2021-12-07 08:45:00|901.2|900.8|901|900.4|901.2|900.8|900.8|900.4|7253
1638866710000|2021-12-07 08:45:10|901.2|900.6|901.2|900.8|901.2|900.8|901.2|900.6|1457
1638866720000|2021-12-07 08:45:20|901.4|901|902|901.4|902|901.4|901.4|901|2669
1638866730000|2021-12-07 08:45:30|901.8||902||902||901.8||0
1638866740000|2021-12-07 08:45:40|901.8|901.6|903.2|902.8|903.2|903|901.8|901.6|23938
1638866750000|2021-12-07 08:45:50|903|902.6|903.4|903|903.4|903|903|902.6|1205
1638866760000|2021-12-07 08:46:00||903.2||903||903.2||902.8|483
1638866770000|2021-12-07 08:46:10|903.2||903.2||903.2||903.2||0
1638866780000|2021-12-07 08:46:20|903|902.8|903.2|902.8|903.2|902.8|903|902.8|250
1638866810000|2021-12-07 08:46:50|903.4|903|903.4|903|903.6|903.2|903.4|903|0
1638866820000|2021-12-07 08:47:00|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|512
1638866830000|2021-12-07 08:47:10|903.6|903.2|903.6|903.2|903.6|903.2|903.4|903|1181
1638866840000|2021-12-07 08:47:20|903.4|903|903.2|902.8|903.4|903|903|902.8|2074
1638866850000|2021-12-07 08:47:30|903.4|903|903.4|903|903.4|903|903.4|903|0
1638866860000|2021-12-07 08:47:40|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|1220
1638866870000|2021-12-07 08:47:50|903|903|903.2|902.8|903.2|903|903|902.8|50
1638866900000|2021-12-07 08:48:20|903||903||903||903||5518
1638866910000|2021-12-07 08:48:30|903.2|903|903.6|903.2|903.6|903.2|903.2|902.8|2132
1638866920000|2021-12-07 08:48:40|903.4|903|903.4|903|903.4|903|903.4|903|0
1638866930000|2021-12-07 08:48:50|903.6|903.2|903.8|903.2|903.8|903.2|903.6|903.2|0
1638866940000|2021-12-07 08:49:00|903.6|903.4|903.2|902.8|903.6|903.4|903.2|902.8|1105
1638866950000|2021-12-07 08:49:10|903|902.6|902.8|902.4|903|902.6|902.4|902|6136
1638866960000|2021-12-07 08:49:20||902.6||902.6||902.6||902.6|0
1638866970000|2021-12-07 08:49:30|903|902.8|903.2|902.6|903.2|902.8|903|902.6|259
1638866980000|2021-12-07 08:49:40|903.4|902.8|903.4|903|903.4|903|903|902.6|1740
1638866990000|2021-12-07 08:49:50|903.6|903.2|903.8|903.2|903.8|903.2|903.4|903.2|7994
1638867000000|2021-12-07 08:50:00|903.6|903|904|903.6|904|903.8|903.2|903|7079
1638867010000|2021-12-07 08:50:10|904.2|903.8|904.6|904|904.6|904|904.2|903.8|18162
1638867020000|2021-12-07 08:50:20|904.8|904.2|904.6|904.2|904.8|904.4|904.4|904|2293
1638867040000|2021-12-07 08:50:40|904.4|904.4|904.2|903.8|904.6|904.4|904.2|903.6|2755
1638867050000|2021-12-07 08:50:50|904|903.6|904|903.6|904|903.6|903.8|903.6|11903
1638867060000|2021-12-07 08:51:00|903.8|903.4|904|903.8|904|903.8|903.8|903.4|652
1638867080000|2021-12-07 08:51:20|||||||||5
1638867110000|2021-12-07 08:51:50|904.2|904|905|904.6|905|904.8|904.2|903.8|4436
1638867120000|2021-12-07 08:52:00|905.2|904.8|905.8|905.4|906|905.4|905.2|904.8|33112
1638867130000|2021-12-07 08:52:10|906||906||906||906||0
1638867140000|2021-12-07 08:52:20|905.8|905.6|905.4|905.2|906|905.8|905.4|905.2|17009
1638867150000|2021-12-07 08:52:30|905.6|905|904.8|904.4|905.6|905.2|904.8|904.4|13399
1638867160000|2021-12-07 08:52:40|904.6|904.2|904.6|904.2|904.6|904.4|904.4|903.8|5397
1638867170000|2021-12-07 08:52:50||904.4||904.4||904.4||904.2|0
1638867180000|2021-12-07 08:53:00|904.8|904.6|904.8|904.4|905|904.6|904.8|904.4|5064
1638867190000|2021-12-07 08:53:10||904.6||904.6||904.6||904.6|0
1638867200000|2021-12-07 08:53:20|905|904.4|905|904.8|905|904.8|905|904.4|1175
1638867210000|2021-12-07 08:53:30|904.8|904.6|904.2|903.8|904.8|904.8|904.2|903.8|2952
1638867220000|2021-12-07 08:53:40|904.4|904|904.4|904|904.6|904|904.4|904|0
1638867230000|2021-12-07 08:53:50|904.2|903.8|904.4|903.8|904.4|904|904|903.8|3807
1638867240000|2021-12-07 08:54:00|904.6|904|904.6|904|904.8|904.2|904.4|904|2677
1638867250000|2021-12-07 08:54:10|904.4|904.2|904.4|904|904.4|904.2|904.4|904|2570
1638867260000|2021-12-07 08:54:20|904.6|904.2|904.6|904|904.6|904.2|904.6|904|0
1638867280000|2021-12-07 08:54:40|904.4||904.4||904.4||904.4||0
1638867290000|2021-12-07 08:54:50|904.2|903.8|904.2|903.8|904.2|903.8|903.8|903.6|10234
1638867300000|2021-12-07 08:55:00|904.4||904.2||904.4||904.2||0
1638867330000|2021-12-07 08:55:30|904||904||904||904||0
1638867340000|2021-12-07 08:55:40|904.2|903.6|904.4|904|904.4|904.2|904.2|903.6|13389
1638867360000|2021-12-07 08:56:00|904.6|904.2|904.6|904.2|904.6|904.4|904.6|904.2|165
1638867370000|2021-12-07 08:56:10|904.8|904.4|904.4|904|904.8|904.6|904.4|904|13458
1638867380000|2021-12-07 08:56:20|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|0
1638867390000|2021-12-07 08:56:30|904.8|904.4|904.8|904.4|904.8|904.6|904.6|904.4|22103
1638867400000|2021-12-07 08:56:40|905|904.6|906.2|905.8|906.2|906|905|904.6|154498
1638867410000|2021-12-07 08:56:50|906|905.6|905.4|905|906|905.6|905.2|904.8|11616
1638867420000|2021-12-07 08:57:00||904.8||905||905||904.8|0
1638867430000|2021-12-07 08:57:10|905.2|904.8|905|904.6|905.2|904.8|905|904.6|1855
1638867440000|2021-12-07 08:57:20|905.2|904.8|905.4|905|905.4|905|905.2|904.6|2790
1638867450000|2021-12-07 08:57:30|905.2|904.8|905|904.6|905.2|904.8|905|904.6|3562
1638867460000|2021-12-07 08:57:40|904.8|904.4|905.2|904.8|905.2|904.8|904.6|904.2|6613
1638867470000|2021-12-07 08:57:50|905.4|905|905.2|904.8|905.4|905|905.2|904.8|0
1638867480000|2021-12-07 08:58:00|905|904.6|905|904.4|905.2|904.8|904.8|904.4|2720
1638867490000|2021-12-07 08:58:10|904.8||904.8||904.8||904.8||0
1638867500000|2021-12-07 08:58:20|904.6|904.6|904.6|904.2|904.6|904.6|904.4|904.2|7385
1638867510000|2021-12-07 08:58:30|904.8|904.4|905|904.6|905.2|904.8|904.8|904.2|47300
1638867520000|2021-12-07 08:58:40|904.8|904.4|904.8|904.4|905|904.8|904.8|904.2|1562
1638867530000|2021-12-07 08:58:50|904.6|904.2|904.2|904|904.6|904.2|904.2|904|9115
1638867540000|2021-12-07 08:59:00|904.4||904.4||904.4||904.2||0
1638867550000|2021-12-07 08:59:10|904.2||904.4||904.4||904.2||0
1638867570000|2021-12-07 08:59:30|904.6|904.2|904.8|904.4|905|904.4|904.6|904.2|7496
1638867580000|2021-12-07 08:59:40|904.6|904.2|904.2|904|904.8|904.2|904.2|904|585
1638867590000|2021-12-07 08:59:50|904.4|904.2|904.2|904|904.6|904.2|904.2|904|2
1638867600000|2021-12-07 09:00:00|904.4|904.2|904.8|904.4|904.8|904.4|904.4|904.2|1721
1638867610000|2021-12-07 09:00:10|905|904.6|904.8|904.2|905.2|904.8|904.6|904.2|5135
1638867630000|2021-12-07 09:00:30|904.6|904.4|904.8|904.2|904.8|904.4|904.6|904.2|495
1638867640000|2021-12-07 09:00:40|904.6||904.6||904.6||904.6||0
1638867650000|2021-12-07 09:00:50|904.8|904.4|904.6|904.2|904.8|904.6|904.6|904.2|4688
1638867660000|2021-12-07 09:01:00|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|0
1638867670000|2021-12-07 09:01:10|904.8||904.6||904.8||904.6||0
1638867700000|2021-12-07 09:01:40||904.4||904.4||904.4||904.4|0
1638867710000|2021-12-07 09:01:50|904.4|904.2|904.6|904.2|904.6|904.4|904.2|904|5210
1638867720000|2021-12-07 09:02:00|904.4|904.4|904.4|904|904.4|904.4|904.4|904|544
1638867750000|2021-12-07 09:02:30|904.6|904.2|904.8|904.4|904.8|904.6|904.6|904.2|2299
1638867760000|2021-12-07 09:02:40|904.6|904.2|904.4|904|904.6|904.2|904.4|904|0
1638867780000|2021-12-07 09:03:00|904.2||904.4||904.4||904.2||0
1638867790000|2021-12-07 09:03:10|904.2||904.2||904.2||904.2||3212
1638867800000|2021-12-07 09:03:20|904|903.8|904.2|904|904.2|904|904|903.6|3119
1638867810000|2021-12-07 09:03:30|904.4|903.8|904.4|904|904.4|904|904.4|903.8|1
1638867830000|2021-12-07 09:03:50|904.6|904.2|904.4|904|904.6|904.2|904.4|904|1983
1638867840000|2021-12-07 09:04:00|904.6|904.2|904.6|904|904.6|904.4|904.6|904|2052
1638867850000|2021-12-07 09:04:10|904.4||904.6||904.6||904.4||0
1638867860000|2021-12-07 09:04:20||904.2||904.2||904.4||904.2|2475
1638867870000|2021-12-07 09:04:30|904.8|904.4|904.6|904.2|904.8|904.6|904.6|904.2|5094
1638867880000|2021-12-07 09:04:40|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|0
1638867890000|2021-12-07 09:04:50|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|3107
1638867900000|2021-12-07 09:05:00|905|904.6|905|904.6|905|904.6|904.8|904.6|6619
1638867910000|2021-12-07 09:05:10||904.8||904.6||904.8||904.6|3485
1638867930000|2021-12-07 09:05:30|905.2|904.8|905.2|904.8|905.2|905|905.2|904.8|1361
1638867940000|2021-12-07 09:05:40|905.4|905|905.6|905.2|905.6|905.4|905.4|905|8029
1638867950000|2021-12-07 09:05:50|905.4|905|905|904.6|905.4|905|905|904.6|1271
1638867960000|2021-12-07 09:06:00|905.2|904.8|905|904.6|905.2|904.8|905|904.6|503
1638867970000|2021-12-07 09:06:10|904.8|904.4|904.2|904|904.8|904.4|904.2|904|25002
1638867980000|2021-12-07 09:06:20|||||||||511
1638867990000|2021-12-07 09:06:30|904|903.8|904|903.6|904|903.8|903.6|903.2|14603
1638868000000|2021-12-07 09:06:40|903.8|903.4|903.8|903.4|904|903.4|903.8|903.4|0
1638868010000|2021-12-07 09:06:50|904|903.6|904|903.6|904|903.6|904|903.6|0
1638868020000|2021-12-07 09:07:00|903.8|903.4|903.6|903|903.8|903.4|903.4|903|5384
1638868030000|2021-12-07 09:07:10||903.2||903.2||903.4||903.2|775
1638868050000|2021-12-07 09:07:30|903.8|903.6|903.6|903.2|904|903.6|903.6|903.2|2984
1638868080000|2021-12-07 09:08:00|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|3233
1638868090000|2021-12-07 09:08:10||903||903||903||903|0
1638868100000|2021-12-07 09:08:20|903.4|903.2|903.4|903|903.6|903.2|903.4|903|0
1638868120000|2021-12-07 09:08:40||903.2||903.2||903.2||903.2|524
1638868130000|2021-12-07 09:08:50|903.6|903.4|903|902.6|903.8|903.4|903|902.6|16262
1638868150000|2021-12-07 09:09:10|902.8|902.4|902.4|902.2|903|902.4|902.4|902.2|5765
1638868160000|2021-12-07 09:09:20|902.2|902|901.6|901|902.2|902|901.6|901|3533
1638868170000|2021-12-07 09:09:30|901.4|901.2|901.6|901|901.6|901.2|901.2|901|2468
1638868180000|2021-12-07 09:09:40|901.4||901.4||901.4||901.4||0
1638868190000|2021-12-07 09:09:50|901.6|901.2|901.4|901.2|901.6|901.2|901.2|901|1802
1638868200000|2021-12-07 09:10:00|901.2|901|901|900.6|901.2|901|901|900.6|7378
1638868210000|2021-12-07 09:10:10|901.2|900.8|901.6|901.2|901.6|901.2|901.2|900.8|4132
1638868220000|2021-12-07 09:10:20|901.4||901.6||901.6||901.4||0
1638868230000|2021-12-07 09:10:30|901.4|901.4|901.6|901.2|902|901.6|901.4|901.2|19976
1638868240000|2021-12-07 09:10:40|901.8|901.4|901.8|901.2|902|901.4|901.6|901.2|5317
1638868250000|2021-12-07 09:10:50|902|901.4|901.8|901.4|902|901.4|901.8|901.4|688
1638868260000|2021-12-07 09:11:00|901.6|901.2|901.8|901.2|901.8|901.2|901.6|901.2|0
1638868270000|2021-12-07 09:11:10|902|901.4|902.2|901.6|902.2|901.8|902|901.4|4465
1638868280000|2021-12-07 09:11:20|902|901.4|901.8|901.4|902|901.6|901.8|901.4|0
1638868290000|2021-12-07 09:11:30|902||901.6||902||901.6||1022
1638868300000|2021-12-07 09:11:40|901.8|901.6|902.2|901.6|902.2|901.8|901.8|901.6|543
1638868310000|2021-12-07 09:11:50|902|901.4|902|901.6|902|901.6|902|901.4|0
1638868320000|2021-12-07 09:12:00||901.4||901.4||901.6||901.4|0
1638868330000|2021-12-07 09:12:10|901.8||901.8||902||901.8||0
1638868340000|2021-12-07 09:12:20|902||901.8||902||901.8||0
1638868350000|2021-12-07 09:12:30|901.6|901.2|901.4|901|901.8|901.2|901.2|901|3666
1638868360000|2021-12-07 09:12:40|901.2|900.8|901|900.6|901.2|900.8|901|900.6|835
1638868370000|2021-12-07 09:12:50|901.2||901.2||901.2||901.2||0
1638868380000|2021-12-07 09:13:00|901||901||901||901||0
1638868390000|2021-12-07 09:13:10|900.8|900.8|901.6|901.2|901.6|901.2|900.8|900.6|15754
1638868400000|2021-12-07 09:13:20|901.8|901.4|901.8|901.4|902|901.6|901.8|901.4|4669
1638868430000|2021-12-07 09:13:50|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|515
1638868450000|2021-12-07 09:14:10|901.4|901|901|900.4|901.6|901|901|900.4|1785
1638868460000|2021-12-07 09:14:20|900.8||900.8||900.8||900.8||0
1638868470000|2021-12-07 09:14:30|900.6|900.2|900.2|900|900.6|900.2|899.8|899.4|39124
1638868480000|2021-12-07 09:14:40|900.4||900.4||900.4||900.4||2746
1638868500000|2021-12-07 09:15:00|900.6|900.2|901.2|900.8|901.6|901.2|900.6|900.2|27197
1638868510000|2021-12-07 09:15:10|901.4|901|901.4|900.8|901.4|901|901.2|900.8|651
1638868520000|2021-12-07 09:15:20||901||901||901||901|0
1638868530000|2021-12-07 09:15:30|901|900.8|901|900.6|901|900.8|901|900.6|488
1638868540000|2021-12-07 09:15:40|900.8||900.8||900.8||900.8||0
1638868550000|2021-12-07 09:15:50|901||901||901||901||240
1638868560000|2021-12-07 09:16:00|901.2|900.8|901.2|900.8|901.4|901|901.2|900.8|1675
1638868570000|2021-12-07 09:16:10|901|900.6|901.2|900.8|901.2|900.8|901|900.6|0
1638868590000|2021-12-07 09:16:30|901.4|901|901.4|901|901.4|901|901.4|901|1149
1638868600000|2021-12-07 09:16:40|901|900.8|901.2|900.8|901.4|900.8|901|900.6|1716
1638868610000|2021-12-07 09:16:50|901.4||901.4||901.4||901.4||0
1638868620000|2021-12-07 09:17:00|901.2||901.4||901.4||901.2||0
1638868630000|2021-12-07 09:17:10|901.2|900.6|900.4|900|901.4|900.6|900.4|900|2917
1638868650000|2021-12-07 09:17:30|900.2|900.2|900.6|900|900.8|900.4|900.2|900|5017
1638868660000|2021-12-07 09:17:40||900.2||900.2||900.2||900|0
1638868670000|2021-12-07 09:17:50|900.8|900.4|901|900.6|901.2|900.8|900.8|900.4|5565
1638868680000|2021-12-07 09:18:00|901.2|900.8|901.2|900.8|901.2|900.8|901|900.6|881
1638868690000|2021-12-07 09:18:10|901.4|901|901.8|901.4|901.8|901.4|901.4|901|3482
1638868700000|2021-12-07 09:18:20|902|901.6|902|901.6|902|901.6|902|901.6|0
1638868710000|2021-12-07 09:18:30|901.8|901.4|901.6|901.2|902|901.6|901.6|901.2|0
1638868720000|2021-12-07 09:18:40|901.8||901.6||901.8||901.6||0
1638868730000|2021-12-07 09:18:50|901.4|901.4|901.6|901.4|901.6|901.4|901.4|901.4|925
1638868740000|2021-12-07 09:19:00|901.8||901.8||901.8||901.8||231
1638868750000|2021-12-07 09:19:10|902|901.6|902.4|902.2|902.6|902.4|902|901.4|6088
1638868760000|2021-12-07 09:19:20|902.6|902.4|903|902.4|903|902.6|902.6|902.4|1382
1638868770000|2021-12-07 09:19:30|902.8|902.6|902.8|902.4|902.8|902.6|902.6|902.4|1046
1638868800000|2021-12-07 09:20:00|902.6|902.2|902.4|902|902.6|902.2|902.2|901.8|5515
1638868810000|2021-12-07 09:20:10||902.2||902||902.2||902|2221
1638868820000|2021-12-07 09:20:20||902.2||902||902.2||902|0
1638868830000|2021-12-07 09:20:30|902.6|902.2|903|902.4|903|902.4|902.6|902|387
1638868840000|2021-12-07 09:20:40||902.6||902.6||902.6||902.6|0
1638868850000|2021-12-07 09:20:50||902.4||902.6||902.6||902.4|0
1638868860000|2021-12-07 09:21:00|902.8|902.4|902.8|902.4|902.8|902.6|902.6|902.2|200
1638868870000|2021-12-07 09:21:10|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|0
1638868880000|2021-12-07 09:21:20|902.8|902.4|903|902.4|903|902.6|902.6|902.4|871
1638868890000|2021-12-07 09:21:30||902.6||902.4||902.6||902.4|0
1638868900000|2021-12-07 09:21:40|902.8|902.6|902.8|902.4|902.8|902.6|902.8|902.2|0
1638868910000|2021-12-07 09:21:50|902.6|902.2|902.6|902.2|902.6|902.4|902.4|902|666
1638868920000|2021-12-07 09:22:00|902.8|902.4|903|902.6|903|902.6|902.8|902.4|826
1638868930000|2021-12-07 09:22:10|902.8||903||903||902.8||0
1638868940000|2021-12-07 09:22:20|902.8||902.8||902.8||902.8||0
1638868950000|2021-12-07 09:22:30|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|960
1638868970000|2021-12-07 09:22:50|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|1098
1638868990000|2021-12-07 09:23:10|902.8|902.4|902|901.6|902.8|902.6|901.8|901.6|16574
1638869000000|2021-12-07 09:23:20|902.2|901.8|902|901.6|902.2|901.8|902|901.6|4
1638869010000|2021-12-07 09:23:30|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|0
1638869020000|2021-12-07 09:23:40|902|901.6|901.8|901.6|902|901.6|901.8|901.6|2051
1638869030000|2021-12-07 09:23:50|901.6|901.4|902|901.6|902|901.6|901.6|901.4|965
1638869040000|2021-12-07 09:24:00|901.8|901.4|902|901.6|902|901.6|901.8|901.4|0
1638869050000|2021-12-07 09:24:10|901.8|901.4|902|901.4|902|901.6|901.6|901.4|2100
1638869060000|2021-12-07 09:24:20|902.2|901.6|902.6|902.2|902.6|902.2|902.2|901.6|3487
1638869070000|2021-12-07 09:24:30|902.4|902|902.6|902.2|902.6|902.2|902.4|901.8|1571
1638869080000|2021-12-07 09:24:40|902.8|902.4|903|902.4|903|902.6|902.8|902.4|2021
1638869090000|2021-12-07 09:24:50|902.8|902.2|902.6|902.2|902.8|902.2|902.6|902.2|1171
1638869120000|2021-12-07 09:25:20|902.8|902.4|902.6|902.2|903|902.6|902.6|902.2|4819
1638869130000|2021-12-07 09:25:30|902.8|902.4|902.6|902.4|902.8|902.6|902.6|902.4|1057
1638869150000|2021-12-07 09:25:50|||||||||2
1638869160000|2021-12-07 09:26:00|902.4|902.2|902.2|902|902.4|902.2|902.2|902|5309
1638869170000|2021-12-07 09:26:10|902|901.8|901.8|901.4|902|901.8|901.6|901|4392
1638869190000|2021-12-07 09:26:30|902|901.6|901.6|901|902.2|901.8|901.6|901|2670
1638869200000|2021-12-07 09:26:40|901.4|901.2|901.4|901|901.4|901.2|901.4|901|0
1638869220000|2021-12-07 09:27:00|901.6|901.2|902.2|901.6|902.2|901.6|901.6|901.2|4523
1638869230000|2021-12-07 09:27:10|902|901.4|901.8|901.4|902|901.4|901.8|901.4|0
1638869240000|2021-12-07 09:27:20|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|1297
1638869270000|2021-12-07 09:27:50||901.2||901.4||901.4||901.2|0
1638869300000|2021-12-07 09:28:20|||||||||210
1638869320000|2021-12-07 09:28:40|901.6|901.2|901.4|901|901.6|901.4|901.4|901|291
1638869350000|2021-12-07 09:29:10|||||||||1000
1638869360000|2021-12-07 09:29:20|901.2|900.8|901.4|901|901.4|901|900.8|900.4|6989
1638869370000|2021-12-07 09:29:30|901.6|901.2|901.8|901.2|901.8|901.4|901.6|901.2|1359
1638869380000|2021-12-07 09:29:40|901.6|901|901.4|901|901.6|901|901.4|901|0
1638869390000|2021-12-07 09:29:50|901.2||901.2||901.2||901.2||0
1638869400000|2021-12-07 09:30:00|901|900.8|901.2|900.8|901.2|900.8|901|900.8|1113
1638869410000|2021-12-07 09:30:10||900.6||900.8||900.8||900.6|0
1638869430000|2021-12-07 09:30:30|901|900.6|900.8|900.6|901.2|900.6|900.8|900.6|296
1638869440000|2021-12-07 09:30:40|901|900.8|901.2|901|901.4|901|901|900.8|3844
1638869450000|2021-12-07 09:30:50|901.4|901.2|901.4|901.2|901.4|901.2|901.2|901.2|0
1638869460000|2021-12-07 09:31:00|901.6|901.4|901.8|901.4|902|901.6|901.6|901.4|6533
1638869480000|2021-12-07 09:31:20|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|0
1638869500000|2021-12-07 09:31:40|901.4||901.6||901.6||901.4||0
1638869510000|2021-12-07 09:31:50|901.4||901.4||901.6||901.4||0
1638869520000|2021-12-07 09:32:00|901.2|901|901.2|900.8|901.2|901|901.2|900.8|784
1638869530000|2021-12-07 09:32:10|901|900.6|900.6|900.2|901|900.6|900.6|900.2|1329
1638869540000|2021-12-07 09:32:20|900.4|900|900.6|900.2|900.6|900.2|900.4|900|0
1638869550000|2021-12-07 09:32:30|900.4|900|900.6|900|900.6|900.2|900.4|900|0
1638869560000|2021-12-07 09:32:40|900.4||900.6||900.6||900.4||0
1638869570000|2021-12-07 09:32:50|900.4||900.4||900.4||900.4||0
1638869580000|2021-12-07 09:33:00|900.2||900.2||900.2||900.2||0
1638869590000|2021-12-07 09:33:10|||||||||1104
1638869600000|2021-12-07 09:33:20|900.4|900.2|901.2|901|901.2|901|900.4|900.2|12962
1638869610000|2021-12-07 09:33:30|901|900.8|901.2|900.8|901.2|900.8|901|900.8|257
1638869640000|2021-12-07 09:34:00|900.8|900.6|900.8|900.4|901|900.6|900.6|900.2|2922
1638869650000|2021-12-07 09:34:10|900.6|900.2|900.8|900.4|900.8|900.4|900.6|900.2|0
1638869660000|2021-12-07 09:34:20|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1638869670000|2021-12-07 09:34:30|900.4|900|900.4|899.8|900.4|900|900.2|899.8|100
1638869680000|2021-12-07 09:34:40|900.2|900|900.6|900.2|900.8|900.2|900|899.8|13889
1638869690000|2021-12-07 09:34:50|900.4|900|900.2|900|900.4|900|900|899.8|1309
1638869700000|2021-12-07 09:35:00|900|899.8|899.8|899.4|900.2|899.8|899.8|899.4|7848
1638869720000|2021-12-07 09:35:20|900|899.6|900|899.6|900.2|899.8|900|899.6|10402
1638869730000|2021-12-07 09:35:30|899.8|899.4|900|899.6|900|899.6|899.8|899.4|2148
1638869760000|2021-12-07 09:36:00|899.8|899.4|899.8|899.4|900|899.4|899.8|899.4|0
1638869790000|2021-12-07 09:36:30|900|899.6|900|899.6|900|899.6|899.8|899.4|0
1638869800000|2021-12-07 09:36:40|899.8|899.4|899.8|899.4|900|899.4|899.8|899.4|0
1638869810000|2021-12-07 09:36:50|900|899.2|900.2|899.8|900.2|899.8|899.4|899.2|35660
1638869820000|2021-12-07 09:37:00|900|899.6|900.2|900|900.4|900|900|899.6|2937
1638869830000|2021-12-07 09:37:10|900|899.8|900.2|899.8|900.2|899.8|900|899.6|1066
1638869840000|2021-12-07 09:37:20|900|899.6|899.4|899|900|899.8|899.4|899|3831
1638869850000|2021-12-07 09:37:30|899.6|899.2|899.6|899.2|900|899.6|899.6|899.2|21811
1638869860000|2021-12-07 09:37:40|899.8|899|899.6|899|899.8|899|899.4|899|0
1638869870000|2021-12-07 09:37:50|899.4||899.4||899.6||899.4||0
1638869880000|2021-12-07 09:38:00|899.2|898.8|899.4|899|899.4|899|899|898.6|160
1638869910000|2021-12-07 09:38:30|899.2|898.8|899.2|898.6|899.2|898.8|898.8|898.4|2651
1638869920000|2021-12-07 09:38:40|899||899||899||899||0
1638869930000|2021-12-07 09:38:50|899.2|898.8|899.4|899|899.4|899.2|899.2|898.8|2718
1638869940000|2021-12-07 09:39:00|899.2|898.8|899|898.6|899.2|898.8|899|898.6|10696
1638869950000|2021-12-07 09:39:10|899.2|898.8|899|898.8|899.4|899|899|898.8|11080
1638869960000|2021-12-07 09:39:20||898.6||898.8||898.8||898.6|0
1638869970000|2021-12-07 09:39:30|898.8|898.6|898.6|898.2|898.8|898.6|898.6|898.2|1998
1638869980000|2021-12-07 09:39:40|898.8|898.4|899|898.4|899|898.6|898.8|898.4|864
1638869990000|2021-12-07 09:39:50|898.8||898.8||899||898.8||0
1638870010000|2021-12-07 09:40:10|899|898.6|899|898.6|899|898.6|899|898.6|2494
1638870020000|2021-12-07 09:40:20|899.2|898.8|899.4|899|899.4|899|899.2|898.8|1503
1638870030000|2021-12-07 09:40:30|899.6||899.6||899.6||899.6||0
1638870040000|2021-12-07 09:40:40|899.4||899.6||899.6||899.4||4800
1638870050000|2021-12-07 09:40:50|899.4|898.8|899|898.6|899.4|898.8|899|898.6|15
1638870090000|2021-12-07 09:41:30|899.2|898.8|899.2|898.8|899.4|898.8|899.2|898.8|1358
1638870110000|2021-12-07 09:41:50|899.4|899|899.6|899.2|899.6|899.2|899.4|899|3391
1638870120000|2021-12-07 09:42:00|899.8|899.4|900|899.4|900|899.4|899.8|899.4|1531
1638870130000|2021-12-07 09:42:10|899.8|899.2|900|899.4|900|899.6|899.8|899.2|3071
1638870140000|2021-12-07 09:42:20|899.8|899.6|900|899.6|900|899.6|899.8|899.6|499
1638870150000|2021-12-07 09:42:30|899.8|899.4|899.8|899.4|900|899.6|899.8|899.4|0
1638870160000|2021-12-07 09:42:40|900||900||900||899.8||0
1638870170000|2021-12-07 09:42:50|899.8||900||900||899.8||0
1638870180000|2021-12-07 09:43:00|899.8|899.2|899.6|899.2|899.8|899.2|899.6|899.2|0
1638870220000|2021-12-07 09:43:40|899.4|899|899.8|899.4|899.8|899.6|899.4|899|3807
1638870230000|2021-12-07 09:43:50|899.6|899.2|899.8|899.4|899.8|899.6|899.6|899.2|1313
1638870240000|2021-12-07 09:44:00|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1638870250000|2021-12-07 09:44:10|899.4|899|899.2|898.8|899.4|899|899|898.8|3035
1638870290000|2021-12-07 09:44:50|899|899|899.2|899|899.2|899|899|898.8|5000
1638870300000|2021-12-07 09:45:00|899|898.8|899.2|898.8|899.2|898.8|899|898.8|377
1638870330000|2021-12-07 09:45:30|899|898.6|898.4|898|899|898.6|898.4|898|9490
1638870340000|2021-12-07 09:45:40|898.2||898.2||898.2||898.2||0
1638870350000|2021-12-07 09:45:50|898.4||898.4||898.4||898.4||3049
1638870360000|2021-12-07 09:46:00|898.2||898.4||898.4||898.2||434
1638870370000|2021-12-07 09:46:10|898.2|897.8|898.2|897.8|898.4|898|898.2|897.8|10750
1638870380000|2021-12-07 09:46:20|898|898|898.2|897.8|898.2|898|898|897.8|3211
1638870390000|2021-12-07 09:46:30|898.4|898|898.4|898|898.4|898.2|898.4|898|4981
1638870400000|2021-12-07 09:46:40||897.8||898||898||897.8|0
1638870410000|2021-12-07 09:46:50||897.8||898||898||897.8|0
1638870420000|2021-12-07 09:47:00|898.6|897.8|898.8|898.4|899|898.4|898.6|897.8|2322
1638870430000|2021-12-07 09:47:10|898.6|898.2|898.8|898.2|898.8|898.2|898.6|898.2|0
1638870440000|2021-12-07 09:47:20|898.6|898.4|898.4|898.2|898.8|898.4|898.4|898.2|12175
1638870450000|2021-12-07 09:47:30|898.6|898|899.6|899.2|899.6|899.2|898.6|898|12233
1638870460000|2021-12-07 09:47:40|899.4|899|899.2|898.8|899.6|899|898.8|898.6|6098
1638870470000|2021-12-07 09:47:50|899.4|899|899.2|898.8|899.4|899|899.2|898.8|0
1638870480000|2021-12-07 09:48:00|899.4||899.4||899.4||899.2||0
1638870490000|2021-12-07 09:48:10|899.2||899.2||899.4||899.2||0
1638870500000|2021-12-07 09:48:20||898.6||898.6||898.8||898.6|0
1638870510000|2021-12-07 09:48:30||898.8||898.6||898.8||898.6|0
1638870520000|2021-12-07 09:48:40|899||899||899||899||0
1638870530000|2021-12-07 09:48:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|3290
1638870560000|2021-12-07 09:49:20|899|898.6|899.2|898.6|899.2|898.8|899|898.6|2281
1638870570000|2021-12-07 09:49:30|899||899||899||899||0
1638870580000|2021-12-07 09:49:40|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638870590000|2021-12-07 09:49:50|899|898.6|899|898.6|899|898.6|899|898.6|420
1638870600000|2021-12-07 09:50:00|898.8||898.8||898.8||898.8||0
1638870610000|2021-12-07 09:50:10|899||899||899||899||0
1638870640000|2021-12-07 09:50:40|899.2|898.8|899.2|898.8|899.4|899|899.2|898.8|537
1638870650000|2021-12-07 09:50:50|899.4|899|899.6|899.2|899.6|899.2|899.4|899|1533
1638870660000|2021-12-07 09:51:00|899.4|899|899.4|899|899.4|899|899.4|899|0
1638870670000|2021-12-07 09:51:10|899.6|899.2|899.2|898.8|899.6|899.2|899.2|898.6|0
1638870680000|2021-12-07 09:51:20|899|898.6|898.8|898.4|899|898.6|898.8|898.4|1200
1638870690000|2021-12-07 09:51:30|899|898.6|899.2|898.8|899.2|898.8|899|898.6|2027
1638870700000|2021-12-07 09:51:40|899.4|899|899.4|899|899.4|899|899.4|899|0
1638870710000|2021-12-07 09:51:50||898.8||899||899||898.8|0
1638870720000|2021-12-07 09:52:00|899.2|898.8|899|898.6|899.2|898.8|898.8|898.4|5454
1638870730000|2021-12-07 09:52:10||898.4||898.6||898.6||898.4|3500
1638870740000|2021-12-07 09:52:20|899.2|898.8|899.2|898.8|899.2|898.8|899|898.8|5515
1638870760000|2021-12-07 09:52:40|899|898.6|899|898.6|899|898.8|899|898.6|0
1638870790000|2021-12-07 09:53:10|899.2|898.8|899.2|899|899.2|899|899.2|898.6|2230
1638870800000|2021-12-07 09:53:20|899|898.8|899|898.8|899|898.8|899|898.8|685
1638870820000|2021-12-07 09:53:40|899.2||899.2||899.2||899.2||0
1638870840000|2021-12-07 09:54:00|899||899||899||899||0
1638870850000|2021-12-07 09:54:10|898.8|898.6|898.8|898.6|899|898.6|898.8|898.6|1845
1638870900000|2021-12-07 09:55:00|899|898.8|899.4|899|899.4|899|898.8|898.8|6521
1638870910000|2021-12-07 09:55:10|899.6|899.2|900|899.6|900|899.6|899.6|899|3384
1638870920000|2021-12-07 09:55:20|899.8|899.4|900|899.6|900|899.6|899.8|899.4|901
1638870970000|2021-12-07 09:56:10||899.8||899.8||899.8||899.6|887
1638870990000|2021-12-07 09:56:30|900.2|899.6|900|899.6|900.2|899.6|900|899.6|1580
1638871000000|2021-12-07 09:56:40||899.8||899.6||899.8||899.6|0
1638871020000|2021-12-07 09:57:00||899.8||899.6||899.8||899.4|0
1638871030000|2021-12-07 09:57:10|899.8|899.8|900|899.6|900|899.8|899.8|899.4|0
1638871040000|2021-12-07 09:57:20|899.8|899.4|899.8|899.4|900|899.6|899.8|899.4|1875
1638871050000|2021-12-07 09:57:30|899.6|899.2|899.6|899.4|899.8|899.4|899.4|899|1118
1638871060000|2021-12-07 09:57:40|899.8||899.6||899.8||899.6||0
1638871080000|2021-12-07 09:58:00|899.4|899.2|899.4|899.2|899.6|899.2|899.4|899|655
1638871090000|2021-12-07 09:58:10||899||899||899||899|0
1638871100000|2021-12-07 09:58:20||899.2||899.2||899.2||899.2|0
1638871110000|2021-12-07 09:58:30|899.6|899.4|899.6|899.4|899.6|899.4|899.6|899.2|1332
1638871120000|2021-12-07 09:58:40|899.8|899.6|900|899.6|900|899.6|899.8|899.4|871
1638871130000|2021-12-07 09:58:50||899.4||899.6||899.6||899.4|0
1638871140000|2021-12-07 09:59:00|899.8||899.8||899.8||899.8||0
1638871160000|2021-12-07 09:59:20|900|899.8|900|899.8|900|899.8|900|899.8|3
1638871170000|2021-12-07 09:59:30|899.6|899.6|899.6|899.4|900|899.6|899.6|899.4|771
1638871190000|2021-12-07 09:59:50|899.8||900||900||899.8||2878
1638871200000|2021-12-07 10:00:00|899.8|899.6|900|899.6|900|899.6|899.8|899.6|0
1638871220000|2021-12-07 10:00:20|900.2|899.8|900.4|900|900.4|900|900.2|899.8|5311
1638871230000|2021-12-07 10:00:30|900.2|899.8|900.4|900|900.4|900|900.2|899.8|0
1638871240000|2021-12-07 10:00:40|900.2|899.8|900.4|900|900.4|900|900|899.8|2804
1638871250000|2021-12-07 10:00:50|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|0
1638871260000|2021-12-07 10:01:00|900.4|900|900|899.6|900.4|900|899.8|899.4|2401
1638871270000|2021-12-07 10:01:10||899.8||899.8||899.8||899.8|0
1638871280000|2021-12-07 10:01:20||899.6||899.8||899.8||899.6|596
1638871290000|2021-12-07 10:01:30|900.2|899.6|900.4|900|900.4|900|900.2|899.6|1076
1638871310000|2021-12-07 10:01:50|900.2||900.4||900.4||900.2||0
1638871330000|2021-12-07 10:02:10|900.2|899.8|900.4|900|900.4|900|900|899.8|4913
1638871360000|2021-12-07 10:02:40||900.2||900||900.2||900|0
1638871370000|2021-12-07 10:02:50|900.2|899.8|899.8|899.6|900.2|899.8|899.8|899.4|2999
1638871380000|2021-12-07 10:03:00||899.4||899.4||899.4||899.4|0
1638871400000|2021-12-07 10:03:20|900|899.6|900.2|899.8|900.2|900|900|899.6|2849
1638871420000|2021-12-07 10:03:40||900||899.8||900||899.8|0
1638871430000|2021-12-07 10:03:50|900|899.6|900|899.6|900|899.6|900|899.6|0
1638871440000|2021-12-07 10:04:00||899.8||899.6||899.8||899.6|0
1638871450000|2021-12-07 10:04:10||899.8||899.8||899.8||899.8|1190
1638871460000|2021-12-07 10:04:20|900.2|900|900.8|900.4|900.8|900.4|900.2|899.8|2820
1638871470000|2021-12-07 10:04:30|900.6|900.2|900.6|900.4|900.6|900.4|900.6|900.2|0
1638871480000|2021-12-07 10:04:40|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|644
1638871490000|2021-12-07 10:04:50||900.6||900.6||900.6||900.6|734
1638871500000|2021-12-07 10:05:00|900.6|900.4|900.6|900.2|900.6|900.4|900.4|900.2|9058
1638871510000|2021-12-07 10:05:10|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|4736
1638871520000|2021-12-07 10:05:20|900.8|900.4|900.8|900.6|900.8|900.6|900.8|900.4|2058
1638871530000|2021-12-07 10:05:30|900.6|900.4|900.6|900.4|900.8|900.4|900.6|900.2|1732
1638871540000|2021-12-07 10:05:40|900.8|900.6|901.2|900.8|901.2|901|900.6|900.6|32582
1638871550000|2021-12-07 10:05:50|901.4|901|901.6|901.2|901.6|901.2|901.4|901|3134
1638871560000|2021-12-07 10:06:00|901.4|901|901|900.6|901.4|901.2|900.8|900.6|9388
1638871570000|2021-12-07 10:06:10|901.2|900.8|901.2|900.8|901.2|901|901.2|900.8|3
1638871580000|2021-12-07 10:06:20|||||||||1000
1638871590000|2021-12-07 10:06:30|901.4|901|901.4|901.2|901.4|901.2|901.4|900.8|2659
1638871600000|2021-12-07 10:06:40|901.6|901.4|902.2|901.8|902.2|901.8|901.6|901.4|5872
1638871610000|2021-12-07 10:06:50|902.4|902|902.4|902|902.4|902|902.4|902|5
1638871630000|2021-12-07 10:07:10|902.6|902.2|902.6|902.2|902.6|902.4|902.4|902|0
1638871640000|2021-12-07 10:07:20|902.4|902|902.4|902.2|902.4|902.2|902.4|902|0
1638871650000|2021-12-07 10:07:30||902||902.2||902.2||902|62
1638871660000|2021-12-07 10:07:40|902.6||902.6||902.6||902.6||0
1638871670000|2021-12-07 10:07:50|902.4|902|902.2|902|902.4|902|902.2|901.8|254
1638871680000|2021-12-07 10:08:00||901.8||901.8||901.8||901.8|120
1638871690000|2021-12-07 10:08:10|902.4|902|902.6|902.2|902.6|902.2|902.4|902|644
1638871700000|2021-12-07 10:08:20|902.4|902|901.8|901.4|902.4|902|901.8|901.4|5728
1638871710000|2021-12-07 10:08:30||901.6||901.6||901.6||901.6|2401
1638871730000|2021-12-07 10:08:50|902|901.8|902.4|902|902.4|902|902|901.6|2080
1638871740000|2021-12-07 10:09:00|902.6|901.8|902.6|902.2|902.6|902.2|902.6|901.8|0
1638871750000|2021-12-07 10:09:10|902.4|902|902.4|902.2|902.6|902.2|902.4|902|0
1638871760000|2021-12-07 10:09:20|902.6|902|902.4|902|902.6|902|902.4|902|173
1638871770000|2021-12-07 10:09:30|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902|0
1638871780000|2021-12-07 10:09:40|902.8|902.4|903|902.6|903|902.6|902.8|902.4|2105
1638871790000|2021-12-07 10:09:50|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902.2|5253
1638871800000|2021-12-07 10:10:00|902.4|902|902.2|901.8|902.6|902|902.2|901.8|1292
1638871810000|2021-12-07 10:10:10|902|902|902.2|902|902.2|902|902|901.6|0
1638871820000|2021-12-07 10:10:20|902.4|901.8|902.6|902.2|902.6|902.4|902.4|901.8|2006
1638871830000|2021-12-07 10:10:30||902.4||902.2||902.4||902.2|0
1638871840000|2021-12-07 10:10:40|902.8|902.4|902.6|902.2|903|902.6|902.6|902.2|4639
1638871850000|2021-12-07 10:10:50|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|5
1638871860000|2021-12-07 10:11:00|902.8|902.4|902.8|902.4|902.8|902.4|902.6|902.2|0
1638871870000|2021-12-07 10:11:10||902.6||902.6||902.6||902.6|0
1638871880000|2021-12-07 10:11:20|903||903||903||903||2743
1638871890000|2021-12-07 10:11:30|902.8||903||903||902.8||0
1638871900000|2021-12-07 10:11:40||902.8||902.6||902.8||902.6|0
1638871910000|2021-12-07 10:11:50|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|3188
1638871920000|2021-12-07 10:12:00|902.8|902.4|903|902.6|903|902.6|902.8|902.4|1636
1638871930000|2021-12-07 10:12:10||902.8||902.6||902.8||902.6|0
1638871970000|2021-12-07 10:12:50|902.8|902.4|902.8|902.4|903|902.4|902.8|902.4|5
1638871980000|2021-12-07 10:13:00|902.6|902.2|902.6|902.2|902.6|902.2|902.4|902.2|922
1638871990000|2021-12-07 10:13:10||902.4||902.4||902.4||902.2|1220
1638872000000|2021-12-07 10:13:20|902.8|902.2|902.8|902.6|902.8|902.6|902.8|902.2|2451
1638872010000|2021-12-07 10:13:30|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.2|1816
1638872020000|2021-12-07 10:13:40|902.6|902.2|902.6|902.4|902.6|902.4|902.6|902.2|113
1638872030000|2021-12-07 10:13:50||902.2||902.2||902.2||902.2|0
1638872040000|2021-12-07 10:14:00||902.4||902.2||902.4||902.2|639
1638872080000|2021-12-07 10:14:40|902.4||902.4||902.4||902.4||10
1638872090000|2021-12-07 10:14:50|902.2|902|902.2|901.8|902.2|902|902|901.8|1638
1638872100000|2021-12-07 10:15:00|902|901.6|901.8|901.6|902.2|901.8|901.8|901.4|0
1638872120000|2021-12-07 10:15:20|901.6|901.4|902|901.8|902|901.8|901.4|901.2|6227
1638872130000|2021-12-07 10:15:30|901.8|901.6|901.8|901.4|901.8|901.6|901.6|901.2|418
1638872140000|2021-12-07 10:15:40||901.6||901.6||901.6||901.6|1010
1638872150000|2021-12-07 10:15:50|902|901.8|902.2|902|902.4|902|902|901.8|1349
1638872160000|2021-12-07 10:16:00||901.8||901.8||901.8||901.8|0
1638872170000|2021-12-07 10:16:10||902||902||902||902|0
1638872180000|2021-12-07 10:16:20|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|821
1638872190000|2021-12-07 10:16:30|||||||||5
1638872210000|2021-12-07 10:16:50||902.4||902.4||902.4||902.2|0
1638872220000|2021-12-07 10:17:00|902.4|902.2|902.2|902|902.6|902.2|902.2|902|3634
1638872230000|2021-12-07 10:17:10|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|1539
1638872240000|2021-12-07 10:17:20||902.4||902.4||902.4||902.4|0
1638872250000|2021-12-07 10:17:30|||||||||5
1638872260000|2021-12-07 10:17:40||902.2||902.2||902.2||902.2|0
1638872270000|2021-12-07 10:17:50||902.4||902.2||902.4||902.2|0
1638872300000|2021-12-07 10:18:20|902.4|902|902.2|902|902.6|902|902.2|902|1590
1638872310000|2021-12-07 10:18:30|902|901.8|902.2|901.8|902.2|901.8|901.8|901.4|5451
1638872320000|2021-12-07 10:18:40|902|902|902.2|901.8|902.2|902|902|901.6|55
1638872330000|2021-12-07 10:18:50||902||902||902||902|0
1638872340000|2021-12-07 10:19:00|902.4|902.2|902.6|902.2|902.6|902.4|902.4|902.2|5671
1638872350000|2021-12-07 10:19:10|902.8|902.4|903.2|902.8|903.2|902.8|902.8|902.4|5831
1638872360000|2021-12-07 10:19:20|903.4|903|903.8|903.4|903.8|903.4|903.2|903|610
1638872370000|2021-12-07 10:19:30|903.6|903.6|903.4|903|904|903.6|903.2|902.8|10371
1638872380000|2021-12-07 10:19:40||903.2||903.2||903.2||903.2|1288
1638872390000|2021-12-07 10:19:50||903||903.2||903.2||903|0
1638872400000|2021-12-07 10:20:00|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.2|3
1638872410000|2021-12-07 10:20:10|||||||||1000
1638872420000|2021-12-07 10:20:20|904|903.6|903.8|903.4|904|903.8|903.8|903.4|7687
1638872430000|2021-12-07 10:20:30|904|903.6|904|903.6|904|903.6|904|903.6|0
1638872440000|2021-12-07 10:20:40|903.8|903.4|903.8|903.6|903.8|903.6|903.8|903.4|1005
1638872450000|2021-12-07 10:20:50||903.4||903.4||903.4||903.4|0
1638872460000|2021-12-07 10:21:00|903.6|903.2|903.6|903.2|903.8|903.4|903.4|903|4
1638872470000|2021-12-07 10:21:10|903.4|903.4|903.4|903|903.4|903.4|903.4|903|7816
1638872480000|2021-12-07 10:21:20|903.6|903.2|903.4|903|903.6|903.2|903.4|903|0
1638872500000|2021-12-07 10:21:40|903.2|902.8|903|902.6|903.2|902.8|902.8|902.4|8205
1638872520000|2021-12-07 10:22:00|902.8||902.8||903||902.8||195
1638872530000|2021-12-07 10:22:10|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|1665
1638872550000|2021-12-07 10:22:30|902.4|902|902.2|901.8|902.6|902|902.2|901.8|12971
1638872560000|2021-12-07 10:22:40|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|2842
1638872570000|2021-12-07 10:22:50|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|345
1638872580000|2021-12-07 10:23:00|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901|579
1638872610000|2021-12-07 10:23:30|901.4|901|901.2|900.8|901.6|901|901.2|900.8|6014
1638872620000|2021-12-07 10:23:40|901.4|901|901.4|901.2|901.6|901.2|901.2|900.8|12760
1638872630000|2021-12-07 10:23:50|901.6||901.6||901.6||901.6||1192
1638872640000|2021-12-07 10:24:00||901||901.2||901.2||901|312
1638872650000|2021-12-07 10:24:10|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|2302
1638872670000|2021-12-07 10:24:30|901.6||901.8||901.8||901.6||0
1638872680000|2021-12-07 10:24:40|||||||||5
1638872690000|2021-12-07 10:24:50|901.6||901.6||901.6||901.6||0
1638872700000|2021-12-07 10:25:00|901.8||901.8||901.8||901.8||1154
1638872720000|2021-12-07 10:25:20|901.6|901.6|901.8|901.4|901.8|901.6|901.6|901.4|610
1638872730000|2021-12-07 10:25:30|901.6|901.2|901.4|901|901.8|901.2|901.2|901|7825
1638872750000|2021-12-07 10:25:50|||||||||278
1638872760000|2021-12-07 10:26:00|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|5090
1638872770000|2021-12-07 10:26:10|901.6|901.2|901.6|901.4|901.6|901.4|901.6|901.2|0
1638872780000|2021-12-07 10:26:20|901.8||901.8||901.8||901.8||674
1638872790000|2021-12-07 10:26:30||901.2||901.4||901.4||901.2|0
1638872800000|2021-12-07 10:26:40||901.2||901.4||901.4||901.2|0
1638872810000|2021-12-07 10:26:50||901.2||901.4||901.4||901.2|0
1638872820000|2021-12-07 10:27:00|901.6|901.2|901.6|901.4|901.6|901.4|901.6|901.2|205
1638872840000|2021-12-07 10:27:20|901.4|901.2|901.4|901|901.4|901.2|901.2|901|1036
1638872850000|2021-12-07 10:27:30||901.2||901.2||901.2||901.2|807
1638872860000|2021-12-07 10:27:40|901.2|901|901.2|901|901.2|901|901.2|901|686
1638872880000|2021-12-07 10:28:00|901.4|901.2|901.4|901.2|901.4|901.2|901.4|901.2|1519
1638872890000|2021-12-07 10:28:10|901.2|901|901.4|901|901.4|901|901.2|901|1064
1638872920000|2021-12-07 10:28:40||901.2||901.2||901.2||901.2|2219
1638872930000|2021-12-07 10:28:50|901.6|901.4|901|900.8|901.6|901.4|901|900.6|11195
1638872940000|2021-12-07 10:29:00|900.8|900.6|900.8|900.6|900.8|900.6|900.8|900.6|1819
1638872950000|2021-12-07 10:29:10|901||901||901||900.8||0
1638872980000|2021-12-07 10:29:40|901.2|900.8|901.4|901.2|901.4|901.2|901.2|900.8|5525
1638872990000|2021-12-07 10:29:50|901.6|901.4|901.8|901.4|901.8|901.6|901.6|901.4|1698
1638873000000|2021-12-07 10:30:00|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|0
1638873030000|2021-12-07 10:30:30|901.6|901.2|901.6|901.2|901.6|901.4|901.6|901.2|249
1638873050000|2021-12-07 10:30:50|901.4|901|901.2|900.8|901.4|901|901.2|900.8|665
1638873060000|2021-12-07 10:31:00||901||900.8||901||900.8|1315
1638873070000|2021-12-07 10:31:10||901||900.8||901||900.8|0
1638873080000|2021-12-07 10:31:20||901||901||901||900.8|3254
1638873090000|2021-12-07 10:31:30||900.8||900.8||900.8||900.8|0
1638873130000|2021-12-07 10:32:10|901|900.6|900.8|900.6|901.2|900.6|900.8|900.6|2655
1638873140000|2021-12-07 10:32:20|901|900.8|901.2|900.8|901.2|900.8|901|900.6|1051
1638873150000|2021-12-07 10:32:30|901|900.6|901.2|901|901.2|901|901|900.6|4003
1638873170000|2021-12-07 10:32:50|901|900.8|901|900.8|901|900.8|901|900.8|1288
1638873180000|2021-12-07 10:33:00|901.2|901|900.6|900.4|901.2|901|900.6|900.4|4496
1638873190000|2021-12-07 10:33:10|900.4|900.2|900.4|900|900.4|900.2|900.4|900|1714
1638873200000|2021-12-07 10:33:20||900.2||900.2||900.2||900.2|278
1638873210000|2021-12-07 10:33:30|900.6|900.4|900.8|900.4|901|900.6|900.6|900.2|5732
1638873220000|2021-12-07 10:33:40|900.6|900.2|900.8|900.6|901|900.6|900.6|900.2|6888
1638873240000|2021-12-07 10:34:00|901|900.8|901.4|901|901.4|901.2|901|900.8|3944
1638873250000|2021-12-07 10:34:10|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|0
1638873260000|2021-12-07 10:34:20|901.6|901.2|901.8|901.4|901.8|901.4|901.6|901.2|0
1638873280000|2021-12-07 10:34:40|901.6||901.6||901.6||901.6||593
1638873290000|2021-12-07 10:34:50||901.2||901.4||901.4||901.2|0
1638873300000|2021-12-07 10:35:00|901.8||901.8||901.8||901.8||219
1638873320000|2021-12-07 10:35:20||901.6||901.6||901.6||901.6|2288
1638873330000|2021-12-07 10:35:30|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|1203
1638873340000|2021-12-07 10:35:40|901.8|901.6|901.8|901.4|901.8|901.6|901.6|901.2|5035
1638873350000|2021-12-07 10:35:50||901.6||901.4||901.6||901.4|6384
1638873360000|2021-12-07 10:36:00||901.6||901.4||901.6||901.4|156
1638873370000|2021-12-07 10:36:10|901.6|901.6|901.6|901.4|901.6|901.6|901.6|901.4|6311
1638873380000|2021-12-07 10:36:20|901.4|901.2|901.2|901|901.4|901.2|901.2|901|2826
1638873390000|2021-12-07 10:36:30|901|900.8|901|900.6|901.2|900.8|901|900.6|2168
1638873400000|2021-12-07 10:36:40|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|300
1638873420000|2021-12-07 10:37:00|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1638873480000|2021-12-07 10:38:00|900.4|900.4|900.8|900.4|900.8|900.6|900.4|900.2|13008
1638873490000|2021-12-07 10:38:10|900.6||900.8||900.8||900.6||190
1638873500000|2021-12-07 10:38:20|900.6|900.2|900.2|899.8|900.6|900.2|900.2|899.8|2778
1638873510000|2021-12-07 10:38:30|||||||||63
1638873520000|2021-12-07 10:38:40|900|899.6|900|899.6|900|899.6|899.8|899.6|3943
1638873530000|2021-12-07 10:38:50|900.2|899.8|900|899.6|900.2|899.8|900|899.6|779
1638873540000|2021-12-07 10:39:00|900.2|899.8|900.2|899.8|900.8|900.4|900.2|899.6|10465
1638873550000|2021-12-07 10:39:10|900.4|900|900.4|900|900.4|900|900.4|900|0
1638873560000|2021-12-07 10:39:20|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1638873570000|2021-12-07 10:39:30|900.4|900|900.4|900|900.4|900|900.4|900|0
1638873580000|2021-12-07 10:39:40|900.6|900.2|901|900.6|901|900.6|900.6|900|6710
1638873590000|2021-12-07 10:39:50|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638873600000|2021-12-07 10:40:00|901|900.6|900.8|900.4|901|900.6|900.8|900.4|424
1638873610000|2021-12-07 10:40:10|901|900.6|901|900.8|901|900.8|901|900.6|2418
1638873620000|2021-12-07 10:40:20||900.6||900.8||900.8||900.6|0
1638873640000|2021-12-07 10:40:40|||||||||334
1638873660000|2021-12-07 10:41:00|900.8|900.6|901|900.8|901|900.8|900.8|900.6|2840
1638873700000|2021-12-07 10:41:40|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|2426
1638873710000|2021-12-07 10:41:50|900.6|900.2|900.6|900.2|900.6|900.4|900.4|900.2|1669
1638873720000|2021-12-07 10:42:00|900.4|900|900.2|900|900.4|900.2|900.2|900|2934
1638873750000|2021-12-07 10:42:30|900|899.8|899.6|899.2|900|899.8|899.4|899.2|12127
1638873760000|2021-12-07 10:42:40|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|0
1638873780000|2021-12-07 10:43:00|899.4|899|899.4|899.2|899.4|899.2|899.4|899|656
1638873790000|2021-12-07 10:43:10|899.6|899.4|899.4|899|899.6|899.4|899.2|899|11133
1638873800000|2021-12-07 10:43:20|899.6|899.4|899.8|899.4|900|899.6|899.6|899.4|3915
1638873810000|2021-12-07 10:43:30||899.6||899.6||899.6||899.6|0
1638873820000|2021-12-07 10:43:40||899.4||899.4||899.4||899.4|0
1638873830000|2021-12-07 10:43:50||899.6||899.6||899.6||899.6|0
1638873840000|2021-12-07 10:44:00|900|899.8|900|899.8|900|899.8|900|899.8|1074
1638873850000|2021-12-07 10:44:10|899.8|899.6|900|899.6|900|899.6|899.8|899.6|679
1638873870000|2021-12-07 10:44:30|899.8|899.4|899.8|899.4|900|899.6|899.8|899.4|0
1638873900000|2021-12-07 10:45:00|899.4|899.2|899.6|899.2|899.6|899.2|899.4|899.2|2557
1638873940000|2021-12-07 10:45:40|899.4||899.4||899.4||899.4||232
1638873950000|2021-12-07 10:45:50|899.2|899|899.2|899|899.2|899|899.2|899|2341
1638873980000|2021-12-07 10:46:20|899.4|899.2|899.2|899|899.4|899.2|899.2|899|8296
1638873990000|2021-12-07 10:46:30|899.4||899.4||899.4||899.4||728
1638874000000|2021-12-07 10:46:40|||||||||302
1638874010000|2021-12-07 10:46:50|899.2||899.2||899.4||899.2||550
1638874030000|2021-12-07 10:47:10|899|898.8|899.2|898.8|899.2|898.8|899|898.6|3165
1638874070000|2021-12-07 10:47:50|899|898.6|899.2|899|899.2|899|899|898.6|3576
1638874080000|2021-12-07 10:48:00|899.4|899.2|899.4|899|899.4|899.2|899.4|899|0
1638874100000|2021-12-07 10:48:20|899.2|898.8|898.8|898.6|899.2|898.8|898.8|898.6|0
1638874150000|2021-12-07 10:49:10|899|898.8|899.4|899|899.4|899|898.8|898.8|6940
1638874160000|2021-12-07 10:49:20|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899|206
1638874170000|2021-12-07 10:49:30|899.4|899|899.2|899|899.4|899|899.2|899|1066
1638874180000|2021-12-07 10:49:40|||||||||68
1638874190000|2021-12-07 10:49:50|899|898.8|899|898.6|899|898.8|899|898.6|1251
1638874200000|2021-12-07 10:50:00|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638874220000|2021-12-07 10:50:20|899|898.6|900|899.8|900|899.8|899|898.6|3810
1638874230000|2021-12-07 10:50:30|900.2|900|900|899.6|900.4|900|900|899.6|7296
1638874240000|2021-12-07 10:50:40|900.2|899.8|899.4|899|900.2|899.8|899.4|899|4046
1638874250000|2021-12-07 10:50:50||899.2||899||899.2||899|500
1638874260000|2021-12-07 10:51:00|899.6|899.2|899.6|899.4|899.6|899.4|899.6|899.2|3
1638874280000|2021-12-07 10:51:20|899.8|899.6|900|899.6|900|899.8|899.8|899.6|2500
1638874290000|2021-12-07 10:51:30|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|0
1638874300000|2021-12-07 10:51:40|899.8|899.6|900|899.6|900|899.8|899.8|899.6|369
1638874310000|2021-12-07 10:51:50|900.2|899.8|900.4|900|900.4|900|900.2|899.8|223
1638874320000|2021-12-07 10:52:00|900.2|899.8|900.4|900|900.4|900|900.2|899.8|0
1638874330000|2021-12-07 10:52:10|900.2|899.8|899.8|899.4|900.2|900|899.8|899.4|2414
1638874340000|2021-12-07 10:52:20|900|899.6|900|899.6|900|899.6|900|899.6|0
1638874350000|2021-12-07 10:52:30|899.8|899.4|899.6|899.4|899.8|899.4|899.6|899.4|627
1638874360000|2021-12-07 10:52:40|899.8||899.8||899.8||899.8||1000
1638874370000|2021-12-07 10:52:50|899.6||899.6||899.8||899.6||0
1638874380000|2021-12-07 10:53:00|899.4|899.2|900|899.6|900|899.6|899.4|899|7949
1638874390000|2021-12-07 10:53:10|900.2|899.8|900.2|899.8|900.4|900|900.2|899.6|3278
1638874400000|2021-12-07 10:53:20|900.4|900|900.2|899.8|900.4|900|900.2|899.8|0
1638874410000|2021-12-07 10:53:30|900||900||900||900||0
1638874420000|2021-12-07 10:53:40|900.2|899.6|900.2|899.8|900.2|899.8|900|899.6|0
1638874430000|2021-12-07 10:53:50|900|899.6|900|899.6|900.2|899.8|900|899.6|0
1638874450000|2021-12-07 10:54:10|899.8|899.8|900|899.8|900|899.8|899.8|899.8|906
1638874460000|2021-12-07 10:54:20|899.8|899.6|899.6|899.2|899.8|899.6|899.6|899.2|2254
1638874490000|2021-12-07 10:54:50|899.8|899.4|899.8|899.4|900|899.6|899.6|899.2|3637
1638874500000|2021-12-07 10:55:00|900|899.6|900|899.6|900|899.6|900|899.6|0
1638874510000|2021-12-07 10:55:10||899.8||899.6||899.8||899.6|0
1638874520000|2021-12-07 10:55:20|899.8||900||900||899.8||0
1638874550000|2021-12-07 10:55:50||899.8||899.8||899.8||899.8|0
1638874560000|2021-12-07 10:56:00|899.8|899.6|900|899.8|900|899.8|899.8|899.6|260
1638874570000|2021-12-07 10:56:10|||||||||54
1638874580000|2021-12-07 10:56:20|899.8|899.6|899.8|899.4|899.8|899.6|899.8|899.4|0
1638874590000|2021-12-07 10:56:30|900|899.6|900|899.6|900|899.6|900|899.6|0
1638874620000|2021-12-07 10:57:00|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|257
1638874640000|2021-12-07 10:57:20|899.8|899.4|899.6|899.2|899.8|899.6|899.6|899.2|3115
1638874650000|2021-12-07 10:57:30|899.8|899.4|899.8|899.4|899.8|899.6|899.8|899.4|5
1638874750000|2021-12-07 10:59:10|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899.2|0
1638874800000|2021-12-07 11:00:00|899.4|898.8|899.6|899|899.6|899|899.4|898.8|18
1638874810000|2021-12-07 11:00:10|899.4||899.4||899.4||899.4||0
1638874820000|2021-12-07 11:00:20||898.8||898.8||898.8||898.8|413
1638874830000|2021-12-07 11:00:30|899|898.4|899|898.4|899|898.4|899|898.4|0
1638874840000|2021-12-07 11:00:40|898.8||898.8||898.8||898.8||0
1638874860000|2021-12-07 11:01:00|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|1169
1638874880000|2021-12-07 11:01:20|899|898.4|899.2|898.6|899.2|898.6|899|898.4|0
1638874900000|2021-12-07 11:01:40|899|898.4|899|898.4|899.2|898.6|899|898.4|0
1638874910000|2021-12-07 11:01:50|898.8||898.8||898.8||898.8||0
1638874920000|2021-12-07 11:02:00|||||||||80
1638874930000|2021-12-07 11:02:10|899||899||899||898.8||0
1638874980000|2021-12-07 11:03:00|898.8||898.8||898.8||898.8||0
1638875010000|2021-12-07 11:03:30|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|1653
1638875030000|2021-12-07 11:03:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638875040000|2021-12-07 11:04:00|898.6|898.2|898.6|898|898.6|898.2|898.6|898|285
1638875050000|2021-12-07 11:04:10|899|898.4|899|898.4|899|898.4|899|898.4|572
1638875060000|2021-12-07 11:04:20||898.6||898.6||898.6||898.6|0
1638875070000|2021-12-07 11:04:30||898.4||898.6||898.6||898.4|1220
1638875080000|2021-12-07 11:04:40|899.4|898.8|899.6|899|899.6|899|899.4|898.8|735
1638875100000|2021-12-07 11:05:00|900|899.4|900.4|899.8|900.4|899.8|900|899.4|780
1638875110000|2021-12-07 11:05:10|900.6|900|900.6|900.2|900.6|900.2|900.6|900|1290
1638875140000|2021-12-07 11:05:40|900.8||900.8||900.8||900.8||0
1638875150000|2021-12-07 11:05:50|901.2|900.6|901.8|901.4|901.8|901.4|901.2|900.6|790
1638875160000|2021-12-07 11:06:00|902||902||902||902||0
1638875180000|2021-12-07 11:06:20|901.8|901.2|901.4|901|901.8|901.2|901.4|901|901
1638875190000|2021-12-07 11:06:30|||||||||1571
1638875200000|2021-12-07 11:06:40|901.6||901.4||901.6||901.4||0
1638875210000|2021-12-07 11:06:50|901.6|900.8|901.8|901.2|901.8|901.2|901.6|900.8|1271
1638875220000|2021-12-07 11:07:00||901||901.2||901.2||901|0
1638875250000|2021-12-07 11:07:30|901.6||901.6||901.6||901.6||0
1638875260000|2021-12-07 11:07:40|901.4|900.8|901.4|900.8|901.4|900.8|901.4|900.8|0
1638875280000|2021-12-07 11:08:00|901.8|901.2|901.8|901.2|901.8|901.4|901.8|901.2|1074
1638875300000|2021-12-07 11:08:20||901.4||901.4||901.4||901.4|0
1638875320000|2021-12-07 11:08:40||901.2||901.2||901.2||901.2|77
1638875330000|2021-12-07 11:08:50|902|901.4|902|901.4|902|901.4|902|901.4|358
1638875360000|2021-12-07 11:09:20|901.4|901|901.4|901|901.4|901|901.4|901|1185
1638875370000|2021-12-07 11:09:30|901.6||901.6||901.6||901.6||4
1638875380000|2021-12-07 11:09:40|902|901.4|902|901.4|902|901.4|902|901.4|249
1638875390000|2021-12-07 11:09:50|||||||||464
1638875400000|2021-12-07 11:10:00||901.6||901.6||901.6||901.6|765
1638875410000|2021-12-07 11:10:10|902.4|901.8|902.4|901.8|902.4|901.8|902.4|901.8|0
1638875420000|2021-12-07 11:10:20|902.2|901.6|902.2|901.6|902.2|901.6|902.2|901.6|660
1638875440000|2021-12-07 11:10:40|902.4|901.8|902.4|901.8|902.4|901.8|902.4|901.8|240
1638875450000|2021-12-07 11:10:50|902.2|901.6|902|901.6|902.2|901.6|902|901.6|0
1638875460000|2021-12-07 11:11:00|902.2||902.2||902.2||902.2||0
1638875470000|2021-12-07 11:11:10|903|902.4|903|902.4|903|902.4|903|902.4|1305
1638875480000|2021-12-07 11:11:20||902.2||902.4||902.4||902.2|0
1638875500000|2021-12-07 11:11:40|902.4|901.8|902.8|902.2|902.8|902.2|902.4|901.8|660
1638875520000|2021-12-07 11:12:00||902.4||902.4||902.4||902.2|56
1638875530000|2021-12-07 11:12:10||902.2||902.2||902.2||902.2|0
1638875540000|2021-12-07 11:12:20|902.6|902.4|902.6|902|902.6|902.4|902.6|902|1804
1638875590000|2021-12-07 11:13:10|902|901.4|902|901.4|902|901.4|902|901.4|380
1638875620000|2021-12-07 11:13:40||901.6||901.6||901.6||901.4|0
1638875630000|2021-12-07 11:13:50|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|0
1638875640000|2021-12-07 11:14:00|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|0
1638875650000|2021-12-07 11:14:10|901.4|901|901.6|901|901.6|901|901.4|901|0
1638875660000|2021-12-07 11:14:20|901.4|900.8|901.4|900.8|901.4|900.8|901.4|900.8|0
1638875670000|2021-12-07 11:14:30|901.4|901|901.4|901|901.4|901|901.4|901|0
1638875700000|2021-12-07 11:15:00|901.6|901.2|901.8|901.4|901.8|901.6|901.6|901.2|6378
1638875710000|2021-12-07 11:15:10|902|901.6|901.8|901.6|902.2|901.8|901.8|901.6|1019
1638875720000|2021-12-07 11:15:20|902|901.8|902.2|901.8|902.2|901.8|902|901.6|762
1638875760000|2021-12-07 11:16:00|902.4|902|902.4|902|902.4|902.2|902.4|902|4693
1638875840000|2021-12-07 11:17:20|902.2|901.8|902.2|901.8|902.4|902|902.2|901.8|491
1638875850000|2021-12-07 11:17:30|902||902||902||902||0
1638875860000|2021-12-07 11:17:40|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.4|39
1638875870000|2021-12-07 11:17:50|902|901.8|902|901.6|902|901.8|901.8|901.6|315
1638875930000|2021-12-07 11:18:50||901.8||901.8||901.8||901.8|0
1638875940000|2021-12-07 11:19:00|902.2|902|902.2|901.8|902.4|902|902.2|901.8|2433
1638875980000|2021-12-07 11:19:40|902|901.6|901.6|901.4|902|901.6|901.4|901.2|2633
1638875990000|2021-12-07 11:19:50|901.4|901.2|902|901.8|902|901.8|901.4|901.2|1233
1638876000000|2021-12-07 11:20:00|902.2|901.6|902.4|902|902.4|902|902.2|901.6|1090
1638876010000|2021-12-07 11:20:10|902.6|902.2|902.4|902.2|902.6|902.2|902.4|902|3895
1638876020000|2021-12-07 11:20:20|902.2|902|902.2|901.8|902.2|902.2|902.2|901.8|1336
1638876030000|2021-12-07 11:20:30|902.4|902|902.4|902|902.4|902.2|902.4|902|1000
1638876040000|2021-12-07 11:20:40|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|428
1638876050000|2021-12-07 11:20:50|902.4|902|901.8|901.4|902.6|902.2|901.8|901.4|15522
1638876060000|2021-12-07 11:21:00|902|901.6|902.4|902|902.4|902|902|901.6|1660
1638876070000|2021-12-07 11:21:10|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|644
1638876080000|2021-12-07 11:21:20|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|178
1638876090000|2021-12-07 11:21:30||902.4||902.4||902.4||902.2|724
1638876100000|2021-12-07 11:21:40|902.8|902.2|902.6|902.2|902.8|902.4|902.6|902.2|2160
1638876110000|2021-12-07 11:21:50|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|2
1638876120000|2021-12-07 11:22:00|902.8|902.4|902|901.8|902.8|902.4|902|901.8|8
1638876130000|2021-12-07 11:22:10|901.8|901.6|902|901.6|902|901.6|901.8|901.4|673
1638876140000|2021-12-07 11:22:20|901.8|901.4|901.8|901.6|902|901.6|901.8|901.4|1049
1638876200000|2021-12-07 11:23:20|902|901.8|902.6|902.2|902.6|902.2|902|901.8|2758
1638876220000|2021-12-07 11:23:40|902.4||902.4||902.4||902.4||0
1638876230000|2021-12-07 11:23:50|902.2|902|902.2|902|902.2|902|902.2|901.8|110
1638876240000|2021-12-07 11:24:00||901.8||901.8||902||901.8|0
1638876270000|2021-12-07 11:24:30|902|901.6|901.6|901.2|902.2|901.6|901.6|901.2|1670
1638876280000|2021-12-07 11:24:40|901.4||901.4||901.4||901.4||0
1638876310000|2021-12-07 11:25:10|901|900.8|901|900.8|901.4|901|900.8|900.4|12683
1638876320000|2021-12-07 11:25:20|901.2|900.6|901.6|901.4|901.6|901.4|901.2|900.6|11342
1638876330000|2021-12-07 11:25:30|901.4|901.2|901.6|901.4|901.6|901.4|901.4|901.2|868
1638876340000|2021-12-07 11:25:40|901.8|901.6|902.2|901.8|902.2|901.8|901.8|901.6|4917
1638876350000|2021-12-07 11:25:50|902|901.6|901.8|901.4|902.2|901.6|901.8|901.4|629
1638876360000|2021-12-07 11:26:00|901.6|901.2|901.6|901.2|901.8|901.2|901.4|901|486
1638876370000|2021-12-07 11:26:10|901.8|901.4|901.8|901.4|901.8|901.4|901.6|901.2|0
1638876380000|2021-12-07 11:26:20|901.6|901.2|901.6|901.4|901.8|901.4|901.6|901.2|0
1638876390000|2021-12-07 11:26:30|901.8||901.6||901.8||901.6||0
1638876410000|2021-12-07 11:26:50|||||||||3
1638876420000|2021-12-07 11:27:00|901.8||901.8||901.8||901.8||56
1638876430000|2021-12-07 11:27:10||901.6||901.4||901.6||901.4|0
1638876440000|2021-12-07 11:27:20||901.6||901.6||901.6||901.6|0
1638876460000|2021-12-07 11:27:40|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|1066
1638876490000|2021-12-07 11:28:10|||||||||126
1638876500000|2021-12-07 11:28:20|||||||||6
1638876540000|2021-12-07 11:29:00|||||||||2
1638876590000|2021-12-07 11:29:50|901.4|901.2|901.2|901|901.4|901.2|901.2|901|2150
1638876620000|2021-12-07 11:30:20|901.4|901.2|901.8|901.4|901.8|901.4|901.4|901.2|6590
1638876630000|2021-12-07 11:30:30|901.6||901.6||901.6||901.6||0
1638876640000|2021-12-07 11:30:40|901.8||901.8||901.8||901.8||0
1638876650000|2021-12-07 11:30:50||901.6||901.6||901.6||901.6|0
1638876670000|2021-12-07 11:31:10|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.4|1593
1638876710000|2021-12-07 11:31:50|901.6||901.8||901.8||901.6||0
1638876740000|2021-12-07 11:32:20||901.6||901.6||901.6||901.6|1597
1638876750000|2021-12-07 11:32:30|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.4|765
1638876770000|2021-12-07 11:32:50||901.6||901.6||901.6||901.6|0
1638876780000|2021-12-07 11:33:00||901.4||901.4||901.4||901.4|0
1638876810000|2021-12-07 11:33:30|902|901.6|901.8|901.6|902|901.6|901.8|901.4|1572
1638876830000|2021-12-07 11:33:50|901.6|901.4|901.4|901|901.6|901.4|901.4|901|10337
1638876840000|2021-12-07 11:34:00|901.2|900.8|901.4|901|901.4|901|901.2|900.8|884
1638876850000|2021-12-07 11:34:10|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|2910
1638876860000|2021-12-07 11:34:20|901.8|901.4|902.2|901.8|902.2|901.8|901.8|901.4|4186
1638876870000|2021-12-07 11:34:30|902.4|902|902|901.6|902.4|902|902|901.6|1594
1638876880000|2021-12-07 11:34:40|901.8|901.4|901.8|901.6|901.8|901.6|901.8|901.4|0
1638876890000|2021-12-07 11:34:50|902|901.8|901.8|901.6|902.2|901.8|901.8|901.6|2075
1638876900000|2021-12-07 11:35:00|902|901.8|902|901.8|902.2|901.8|902|901.8|1366
1638876910000|2021-12-07 11:35:10|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|588
1638876920000|2021-12-07 11:35:20||901.6||901.6||901.6||901.6|2700
1638876930000|2021-12-07 11:35:30|902|901.8|902|901.8|902.2|901.8|901.8|901.8|233
1638876940000|2021-12-07 11:35:40|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|690
1638876950000|2021-12-07 11:35:50|902||901.8||902||901.8||6140
1638876960000|2021-12-07 11:36:00|902||902||902||902||0
1638876970000|2021-12-07 11:36:10||901.8||901.8||901.8||901.8|0
1638876990000|2021-12-07 11:36:30|901.8|901.6|901.6|901.4|901.8|901.6|901.6|901.4|6987
1638877000000|2021-12-07 11:36:40|901.8|901.2|901.8|901.4|901.8|901.6|901.8|901.2|2948
1638877020000|2021-12-07 11:37:00|902|901.6|902|901.6|902.2|901.8|902|901.4|6264
1638877030000|2021-12-07 11:37:10|902.2|901.8|902.4|902|902.4|902|902.2|901.8|254
1638877060000|2021-12-07 11:37:40|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1638877080000|2021-12-07 11:38:00||902.4||902.4||902.4||902.4|0
1638877090000|2021-12-07 11:38:10|902.4|902.2|902.4|902.2|902.4|902.2|902.4|902.2|628
1638877100000|2021-12-07 11:38:20||902||902.2||902.2||902|256
1638877110000|2021-12-07 11:38:30||902||902||902.2||902|0
1638877120000|2021-12-07 11:38:40|902.2||902.2||902.2||902.2||0
1638877150000|2021-12-07 11:39:10|902.4|902.2|902.4|902.2|902.4|902.2|902.4|902.2|1307
1638877160000|2021-12-07 11:39:20|902.6|902|902.8|902.6|902.8|902.6|902.2|902|8598
1638877170000|2021-12-07 11:39:30||902.4||902.4||902.4||902.4|1039
1638877180000|2021-12-07 11:39:40|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|0
1638877190000|2021-12-07 11:39:50||902.4||902.2||902.4||902.2|0
1638877200000|2021-12-07 11:40:00|902.4|902|902.4|902|902.4|902|902.4|902|2476
1638877210000|2021-12-07 11:40:10|902.2|901.8|902.4|902|902.4|902|902|901.8|7589
1638877220000|2021-12-07 11:40:20|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902.2|2233
1638877270000|2021-12-07 11:41:10|903|902.6|903.2|902.8|903.2|902.8|903|902.4|1224
1638877280000|2021-12-07 11:41:20|903|902.6|903|902.6|903.2|902.8|903|902.6|2858
1638877290000|2021-12-07 11:41:30|902.8||902.8||902.8||902.8||0
1638877300000|2021-12-07 11:41:40|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.2|1955
1638877350000|2021-12-07 11:42:30||902.6||902.4||902.6||902.4|0
1638877360000|2021-12-07 11:42:40||902.6||902.6||902.6||902.6|0
1638877420000|2021-12-07 11:43:40|902.6|902.4|902.6|902.2|902.6|902.4|902.4|902.2|9008
1638877430000|2021-12-07 11:43:50|902.4|902|902.2|901.8|902.4|902|902.2|901.8|0
1638877440000|2021-12-07 11:44:00|902.4|902|902.4|902|902.4|902|902.4|902|0
1638877460000|2021-12-07 11:44:20|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1638877470000|2021-12-07 11:44:30|902.8|902.4|902.8|902.4|902.8|902.6|902.8|902.2|2518
1638877480000|2021-12-07 11:44:40|903|902.6|902.8|902.6|903|902.8|902.8|902.6|125
1638877490000|2021-12-07 11:44:50|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|256
1638877510000|2021-12-07 11:45:10|902.8||902.8||902.8||902.8||1218
1638877560000|2021-12-07 11:46:00|902.6||902.6||902.6||902.6||0
1638877570000|2021-12-07 11:46:10|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|1738
1638877590000|2021-12-07 11:46:30|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|0
1638877630000|2021-12-07 11:47:10||902.4||902.4||902.4||902.4|0
1638877640000|2021-12-07 11:47:20||902.2||902.2||902.2||902.2|0
1638877660000|2021-12-07 11:47:40||902.4||902.2||902.4||902.2|492
1638877670000|2021-12-07 11:47:50|902.4|902.4|902.4|902.2|902.6|902.4|902.4|902|10600
1638877680000|2021-12-07 11:48:00|902.6|902|902.6|902.2|902.6|902.2|902.6|902|1131
1638877730000|2021-12-07 11:48:50|902.8|902.4|902.6|902.4|902.8|902.4|902.6|902.4|8313
1638877750000|2021-12-07 11:49:10|902.8||902.8||902.8||902.8||0
1638877760000|2021-12-07 11:49:20|903|902.6|903.6|903.2|903.6|903.2|903|902.4|10498
1638877770000|2021-12-07 11:49:30|903.4|903|903.4|903.2|903.4|903.2|903.4|903|0
1638877780000|2021-12-07 11:49:40|||||||||315
1638877790000|2021-12-07 11:49:50|903.2|903|903.4|903|903.4|903|903.2|903|3625
1638877800000|2021-12-07 11:50:00|903.2|902.8|903.2|903|903.2|903|903.2|902.8|0
1638877820000|2021-12-07 11:50:20|903.4||903.4||903.4||903.4||685
1638877830000|2021-12-07 11:50:30||903.2||903.2||903.2||903.2|0
1638877840000|2021-12-07 11:50:40|903.2|903|903.2|903|903.4|903|903|902.8|14623
1638877850000|2021-12-07 11:50:50|903.4||903.4||903.4||903.2||6
1638877860000|2021-12-07 11:51:00||903.2||903.2||903.2||903.2|0
1638877870000|2021-12-07 11:51:10|903.2|903|903.4|903|903.4|903|903.2|903|6750
1638877880000|2021-12-07 11:51:20|903.2||903.2||903.2||903.2||0
1638877930000|2021-12-07 11:52:10|903|902.8|903|902.6|903|902.8|902.8|902.4|3231
1638877950000|2021-12-07 11:52:30|902.8|902.4|903|902.6|903|902.6|902.6|902.4|17404
1638877980000|2021-12-07 11:53:00|903.2|902.8|903.2|903|903.2|903|903.2|902.8|2886
1638878000000|2021-12-07 11:53:20|903|902.8|903.2|902.8|903.2|902.8|903|902.8|1444
1638878010000|2021-12-07 11:53:30|903|902.6|902.6|902.4|903.2|902.6|902.6|902.4|15766
1638878020000|2021-12-07 11:53:40|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.4|4698
1638878030000|2021-12-07 11:53:50|902.6|902.4|902.4|902.2|902.6|902.4|902.2|902|16118
1638878040000|2021-12-07 11:54:00|902.6|902.4|902.8|902.4|902.8|902.6|902.6|902.4|6960
1638878050000|2021-12-07 11:54:10|902.6|902.6|902.8|902.4|902.8|902.6|902.6|902.4|9004
1638878060000|2021-12-07 11:54:20|903|902.6|903|902.6|903.2|902.8|903|902.6|4510
1638878070000|2021-12-07 11:54:30|902.8|902.4|902.6|902.4|902.8|902.4|902.6|902.4|0
1638878080000|2021-12-07 11:54:40|902.8||902.8||902.8||902.6||4
1638878100000|2021-12-07 11:55:00|902.6|902.2|902.8|902.4|902.8|902.6|902.4|902.2|8565
1638878110000|2021-12-07 11:55:10|903|902.6|903.4|903|903.4|903|903|902.6|5433
1638878120000|2021-12-07 11:55:20|903.2|902.8|903.4|903|903.4|903|903.2|902.8|0
1638878140000|2021-12-07 11:55:40|||||||||686
1638878150000|2021-12-07 11:55:50|903.2|902.8|903.4|903|903.4|903|903.2|902.8|0
1638878160000|2021-12-07 11:56:00|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1638878170000|2021-12-07 11:56:10|903|902.6|902.8|902.4|903|902.6|902.6|902.4|2101
1638878180000|2021-12-07 11:56:20||902.6||902.6||902.6||902.6|500
1638878190000|2021-12-07 11:56:30||902.4||902.4||902.4||902.4|547
1638878200000|2021-12-07 11:56:40|903|902.6|903.2|902.8|903.2|903|903|902.4|27316
1638878210000|2021-12-07 11:56:50|903|902.6|903.2|902.8|903.2|902.8|903|902.6|0
1638878230000|2021-12-07 11:57:10||903||902.8||903||902.8|0
1638878240000|2021-12-07 11:57:20||903||903||903||903|0
1638878250000|2021-12-07 11:57:30||902.8||903||903||902.8|0
1638878260000|2021-12-07 11:57:40|903|902.8|903.2|902.8|903.2|902.8|903|902.8|4027
1638878270000|2021-12-07 11:57:50|903|902.6|902.4|902|903|902.6|902.4|902|6372
1638878280000|2021-12-07 11:58:00||902.2||902.2||902.2||902.2|0
1638878290000|2021-12-07 11:58:10|902.6|902|902.4|902|902.6|902|902.4|902|3
1638878300000|2021-12-07 11:58:20||902.2||902.2||902.2||902.2|0
1638878310000|2021-12-07 11:58:30|902.6||902.6||902.6||902.6||231
1638878350000|2021-12-07 11:59:10|902.4|902.4|902.4|902|902.4|902.4|902.4|902|673
1638878360000|2021-12-07 11:59:20|902.6|902.2|902.2|901.8|902.6|902.2|902|901.8|494
1638878370000|2021-12-07 11:59:30||902||901.8||902||901.8|0
1638878380000|2021-12-07 11:59:40|902|901.6|902|901.6|902.2|901.8|902|901.6|0
1638878390000|2021-12-07 11:59:50|901.8|901.4|901.4|901.2|902|901.4|901.4|901|12628
1638878400000|2021-12-07 12:00:00|901.6|901.4|901.6|901.2|901.8|901.6|901.6|901.2|7071
1638878410000|2021-12-07 12:00:10|901.8|901.4|901.6|901.2|901.8|901.6|901.6|901.2|12070
1638878420000|2021-12-07 12:00:20|901.8|901.4|901.6|901.2|901.8|901.4|901.6|901.2|0
1638878430000|2021-12-07 12:00:30|901.4||901.6||901.6||901.4||0
1638878470000|2021-12-07 12:01:10|901.4||901.6||901.6||901.4||55
1638878500000|2021-12-07 12:01:40|901.8|901.4|901.6|901.2|901.8|901.4|901.6|901.2|233
1638878510000|2021-12-07 12:01:50|901.4|901|901.4|901|901.4|901|901.2|901|2665
1638878520000|2021-12-07 12:02:00|||||||||1
1638878530000|2021-12-07 12:02:10||901.2||901||901.2||901|0
1638878570000|2021-12-07 12:02:50|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|0
1638878580000|2021-12-07 12:03:00||901||900.8||901||900.8|0
1638878610000|2021-12-07 12:03:30|901|900.6|900.6|900.4|901|900.6|900.6|900.4|5737
1638878620000|2021-12-07 12:03:40||900.2||900.2||900.2||900.2|0
1638878630000|2021-12-07 12:03:50|900.8|900.4|901.2|900.8|901.2|900.8|900.8|900.4|4780
1638878640000|2021-12-07 12:04:00|901|900.6|901.2|900.8|901.2|900.8|901|900.6|70
1638878660000|2021-12-07 12:04:20|901|900.6|900.8|900.4|901|900.6|900.8|900.4|0
1638878670000|2021-12-07 12:04:30||900.6||900.6||900.6||900.6|0
1638878680000|2021-12-07 12:04:40|900.6|900.4|900.6|900.4|900.6|900.4|900.6|900.4|674
1638878700000|2021-12-07 12:05:00|900.8|900.6|900.8|900.6|900.8|900.6|900.8|900.4|1813
1638878710000|2021-12-07 12:05:10|900.6|900.4|900.8|900.4|900.8|900.4|900.6|900.2|2000
1638878720000|2021-12-07 12:05:20|900.6||900.8||900.8||900.6||0
1638878730000|2021-12-07 12:05:30|900.6||900.6||900.8||900.6||0
1638878760000|2021-12-07 12:06:00|900.8|900.2|900.6|900.4|900.8|900.4|900.6|900.2|0
1638878770000|2021-12-07 12:06:10|900.8|900.2|900.8|900.4|900.8|900.4|900.6|900.2|2160
1638878780000|2021-12-07 12:06:20|900.6|900.2|900.8|900.4|900.8|900.4|900.6|900.2|0
1638878790000|2021-12-07 12:06:30|900.6|900.2|900.4|900.2|900.6|900.2|900.4|900|4450
1638878800000|2021-12-07 12:06:40|900.6|900.4|900.8|900.4|900.8|900.4|900.6|900.2|6496
1638878810000|2021-12-07 12:06:50|901|900.6|900.6|900.2|901|900.6|900.4|900.2|7432
1638878820000|2021-12-07 12:07:00|900.4|900.4|900.6|900.2|900.6|900.4|900.4|900.2|1273
1638878830000|2021-12-07 12:07:10|900.4|900.4|900.4|900.2|900.6|900.4|900.2|900|36877
1638878840000|2021-12-07 12:07:20|900.2|900|900.6|900.2|900.6|900.2|900.2|900|7540
1638878860000|2021-12-07 12:07:40|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|10331
1638878870000|2021-12-07 12:07:50|900.4|900|900.2|900|900.4|900|900.2|900|535
1638878880000|2021-12-07 12:08:00|900.4||900.4||900.4||900.4||2664
1638878900000|2021-12-07 12:08:20|900.6|900.2|900.4|900|900.6|900.2|900.4|900|9177
1638878920000|2021-12-07 12:08:40|900.2||900.2||900.4||900.2||10000
1638878930000|2021-12-07 12:08:50|900.4|900.2|900.2|900|900.4|900.2|900.2|900|10000
1638878940000|2021-12-07 12:09:00|900|899.8|900.2|899.8|900.2|899.8|900|899.8|6284
1638878950000|2021-12-07 12:09:10|900|899.6|899.8|899.4|900|899.6|899.8|899.4|2376
1638878980000|2021-12-07 12:09:40|900|899.6|899.8|899.4|900|899.8|899.8|899.4|12109
1638878990000|2021-12-07 12:09:50|899.6||899.8||899.8||899.6||0
1638879000000|2021-12-07 12:10:00|899.6|899.2|899.6|899.2|899.8|899.4|899.4|899.2|9451
1638879020000|2021-12-07 12:10:20|899.4||899.6||899.6||899.4||3129
1638879030000|2021-12-07 12:10:30|899.8|899.4|899.8|899.6|899.8|899.6|899.8|899.2|9083
1638879040000|2021-12-07 12:10:40||899.4||899.4||899.4||899.4|8474
1638879050000|2021-12-07 12:10:50|899.6||899.8||899.8||899.6||91
1638879060000|2021-12-07 12:11:00|900|899.6|900.4|900|900.4|900|900|899.4|2212
1638879070000|2021-12-07 12:11:10|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.6|0
1638879080000|2021-12-07 12:11:20|900|900|900|899.6|900|900|900|899.6|7003
1638879090000|2021-12-07 12:11:30|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|5915
1638879120000|2021-12-07 12:12:00|899.4|899|899.2|899|899.4|899|899.2|899|707
1638879130000|2021-12-07 12:12:10|899.4|898.8|899.6|899.2|899.6|899.2|899.4|898.8|924
1638879210000|2021-12-07 12:13:30|899.4|899|899.4|899|899.4|899|899.4|899|0
1638879240000|2021-12-07 12:14:00|899.2|898.8|899.2|899|899.2|899|899.2|898.8|0
1638879290000|2021-12-07 12:14:50|899.4|899.2|899.4|899.2|899.6|899.2|899.4|899.2|6836
1638879300000|2021-12-07 12:15:00|899.6|899.4|900|899.6|900|899.6|899.6|899.4|3518
1638879310000|2021-12-07 12:15:10|899.8|899.4|900|899.6|900|899.6|899.8|899.4|0
1638879330000|2021-12-07 12:15:30||899.8||899.6||899.8||899.6|290
1638879340000|2021-12-07 12:15:40|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|0
1638879350000|2021-12-07 12:15:50|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899.2|1631
1638879370000|2021-12-07 12:16:10|899.4||899.4||899.4||899.4||56
1638879380000|2021-12-07 12:16:20|899.6|899|899.4|899|899.6|899|899.2|899|3871
1638879430000|2021-12-07 12:17:10||899.2||899.2||899.2||899.2|1417
1638879440000|2021-12-07 12:17:20||899||899||899.2||899|485
1638879450000|2021-12-07 12:17:30||899.2||899||899.2||899|0
1638879460000|2021-12-07 12:17:40||899.2||899.2||899.2||899.2|0
1638879470000|2021-12-07 12:17:50|899.2|899|899.4|899.2|899.4|899.2|899.2|899|2096
1638879480000|2021-12-07 12:18:00|899.6|899.4|899.6|899.2|899.6|899.4|899.4|899.2|197
1638879490000|2021-12-07 12:18:10|899.4|899|899.4|899|899.6|899|899.4|899|0
1638879510000|2021-12-07 12:18:30||899.2||899||899.2||899|0
1638879520000|2021-12-07 12:18:40||899.2||899.2||899.2||899.2|0
1638879540000|2021-12-07 12:19:00|899.2|899|899.2|899|899.2|899|899.2|899|670
1638879550000|2021-12-07 12:19:10|899|898.8|899|898.8|899|898.8|899|898.6|8639
1638879580000|2021-12-07 12:19:40|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|276
1638879600000|2021-12-07 12:20:00|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|666
1638879610000|2021-12-07 12:20:10|898.8|898.4|899|898.6|899|898.8|898.8|898.4|7402
1638879630000|2021-12-07 12:20:30|899.2|898.8|899|898.6|899.2|898.8|899|898.6|1094
1638879660000|2021-12-07 12:21:00|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638879670000|2021-12-07 12:21:10|899|898.6|899|898.6|899|898.6|899|898.6|0
1638879680000|2021-12-07 12:21:20|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.6|0
1638879690000|2021-12-07 12:21:30|899|898.6|898.8|898.6|899|898.6|898.8|898.6|10195
1638879700000|2021-12-07 12:21:40||898.4||898.4||898.4||898.4|56
1638879730000|2021-12-07 12:22:10|898.6|898.2|898.8|898.4|898.8|898.6|898.6|898.2|232
1638879740000|2021-12-07 12:22:20|899|898.6|899|898.6|899.2|898.8|899|898.6|5162
1638879750000|2021-12-07 12:22:30||898.8||898.6||898.8||898.6|0
1638879760000|2021-12-07 12:22:40||898.8||898.6||898.8||898.6|0
1638879790000|2021-12-07 12:23:10|898.8||899||899||898.8||0
1638879820000|2021-12-07 12:23:40|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638879840000|2021-12-07 12:24:00|898.6||898.6||898.6||898.6||0
1638879850000|2021-12-07 12:24:10|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|288
1638879860000|2021-12-07 12:24:20|898.6|898.2|898.4|898.2|898.8|898.2|898.4|898.2|1866
1638879900000|2021-12-07 12:25:00|898.6|898.4|898.6|898.4|898.8|898.4|898.6|898.2|379
1638879910000|2021-12-07 12:25:10||898.2||898.4||898.4||898.2|4282
1638879920000|2021-12-07 12:25:20|898.8|898.2|898.8|898.4|898.8|898.4|898.8|898.2|982
1638879940000|2021-12-07 12:25:40|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1638880000000|2021-12-07 12:26:40|898.8|898.4|898.8|898.4|898.8|898.6|898.8|898.4|1638
1638880010000|2021-12-07 12:26:50|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|687
1638880030000|2021-12-07 12:27:10||898.6||898.6||898.6||898.6|0
1638880040000|2021-12-07 12:27:20|899|898.8|899|898.6|899|898.8|899|898.6|1653
1638880050000|2021-12-07 12:27:30|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|4544
1638880060000|2021-12-07 12:27:40|899|898.6|899.4|899|899.4|899|899|898.6|1500
1638880070000|2021-12-07 12:27:50|899.2|898.8|899|898.8|899.2|898.8|899|898.8|3389
1638880080000|2021-12-07 12:28:00|||||||||212
1638880140000|2021-12-07 12:29:00|898.8|898.6|898.6|898.4|898.8|898.6|898.6|898.2|3685
1638880150000|2021-12-07 12:29:10|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|1173
1638880170000|2021-12-07 12:29:30||898.6||898.6||898.6||898.6|0
1638880190000|2021-12-07 12:29:50||898.4||898.4||898.6||898.4|0
1638880200000|2021-12-07 12:30:00|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|3489
1638880220000|2021-12-07 12:30:20|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|420
1638880240000|2021-12-07 12:30:40|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1638880250000|2021-12-07 12:30:50|898.8|898.4|898.8|898.4|898.8|898.6|898.8|898.2|319
1638880260000|2021-12-07 12:31:00|898.6||898.6||898.6||898.6||0
1638880290000|2021-12-07 12:31:30|||||||||903
1638880300000|2021-12-07 12:31:40|||||||||56
1638880320000|2021-12-07 12:32:00|898.8||898.8||898.8||898.8||2848
1638880340000|2021-12-07 12:32:20|898.6||898.6||898.6||898.6||0
1638880360000|2021-12-07 12:32:40|||||||||129
1638880420000|2021-12-07 12:33:40|898.4|898.2|898.4|898|898.4|898.2|898.4|898|2931
1638880440000|2021-12-07 12:34:00|898.2|897.8|897.8|897.4|898.2|897.8|897.8|897.4|4961
1638880450000|2021-12-07 12:34:10|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1638880470000|2021-12-07 12:34:30|897.4|897|897.4|897.2|897.4|897.2|897.4|897|0
1638880480000|2021-12-07 12:34:40|897.6||897.6||897.6||897.6||5242
1638880490000|2021-12-07 12:34:50|897.8|897.4|897.8|897.4|897.8|897.6|897.8|897.4|3397
1638880500000|2021-12-07 12:35:00|897.6|897.2|897.8|897.4|897.8|897.6|897.6|897.2|2772
1638880520000|2021-12-07 12:35:20|897.6|897.2|897.6|897.4|897.6|897.4|897.6|897.2|680
1638880540000|2021-12-07 12:35:40|897.8|897.6|898|897.6|898|897.8|897.8|897.4|3254
1638880550000|2021-12-07 12:35:50|898.2|897.8|898.2|897.8|898.2|898|898.2|897.6|1628
1638880560000|2021-12-07 12:36:00|898.4|898|898.6|898.2|898.6|898.4|898.4|898|3478
1638880570000|2021-12-07 12:36:10|898.4|898|898.4|898|898.4|898|898.4|898|9179
1638880580000|2021-12-07 12:36:20|898.2|897.8|898.4|898|898.4|898|898.2|897.8|4
1638880590000|2021-12-07 12:36:30|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1638880630000|2021-12-07 12:37:10|898.4|898|898.2|897.8|898.4|898|898.2|897.8|2940
1638880640000|2021-12-07 12:37:20|898.4|898|898.4|898|898.4|898|898.4|898|0
1638880650000|2021-12-07 12:37:30|898.2|897.8|898.4|898|898.6|898.2|898.2|897.8|3576
1638880680000|2021-12-07 12:38:00|898.2|897.8|898|897.6|898.2|897.8|898|897.6|5513
1638880700000|2021-12-07 12:38:20|897.8|897.4|897.8|897.6|897.8|897.6|897.8|897.4|0
1638880710000|2021-12-07 12:38:30||897.4||897.4||897.4||897.4|0
1638880730000|2021-12-07 12:38:50|898|897.6|898|897.6|898|897.8|897.8|897.6|2566
1638880740000|2021-12-07 12:39:00|897.8|897.4|898|897.6|898|897.6|897.8|897.4|0
1638880760000|2021-12-07 12:39:20|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1638880770000|2021-12-07 12:39:30|897.6|897.2|897.4|897|897.6|897.2|897.4|897|7563
1638880800000|2021-12-07 12:40:00|897.6|897.2|897.4|897|897.6|897.2|897.4|897|5923
1638880810000|2021-12-07 12:40:10||897.2||897.2||897.2||897.2|946
1638880820000|2021-12-07 12:40:20|897.6|897.4|897.6|897.4|897.8|897.4|897.6|897.4|1057
1638880830000|2021-12-07 12:40:30|897.8|897.6|898|897.6|898|897.6|897.6|897.6|1175
1638880860000|2021-12-07 12:41:00|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|280
1638880870000|2021-12-07 12:41:10|898|897.6|898.4|898|898.4|898.2|898|897.6|8234
1638880890000|2021-12-07 12:41:30|898.2|897.8|898|897.6|898.2|897.8|898|897.6|2271
1638880920000|2021-12-07 12:42:00|897.8|897.4|897.6|897.2|898|897.4|897.6|897.2|856
1638880930000|2021-12-07 12:42:10|897.8|897.4|897.6|897.4|897.8|897.4|897.6|897.2|0
1638880950000|2021-12-07 12:42:30||897.2||897.2||897.4||897.2|0
1638880990000|2021-12-07 12:43:10|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897.2|6155
1638881000000|2021-12-07 12:43:20||897.4||897.4||897.4||897.4|0
1638881030000|2021-12-07 12:43:50|897.8|897.6|897.8|897.4|898|897.6|897.6|897.4|1
1638881040000|2021-12-07 12:44:00||897.6||897.6||897.6||897.4|0
1638881050000|2021-12-07 12:44:10||897.4||897.6||897.6||897.4|0
1638881070000|2021-12-07 12:44:30|897.6|897.4|897.6|897.2|897.6|897.4|897.4|897|1437
1638881080000|2021-12-07 12:44:40|897.4|897.4|898|897.6|898|897.6|897.4|897.4|661
1638881100000|2021-12-07 12:45:00|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1638881110000|2021-12-07 12:45:10|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|1
1638881120000|2021-12-07 12:45:20|897.8|897.4|898|897.6|898|897.6|897.8|897.2|1110
1638881150000|2021-12-07 12:45:50|897.8|897.4|897.8|897.6|897.8|897.6|897.8|897.4|0
1638881160000|2021-12-07 12:46:00|898|897.4|898|897.6|898|897.6|898|897.4|0
1638881170000|2021-12-07 12:46:10|897.8|897.4|897.8|897.6|897.8|897.6|897.8|897.4|483
1638881190000|2021-12-07 12:46:30|898|897.8|898|897.6|898|897.8|898|897.6|684
1638881200000|2021-12-07 12:46:40|898.2|897.8|898.2|897.8|898.2|898|898.2|897.8|4466
1638881240000|2021-12-07 12:47:20||898||898||898||898|0
1638881250000|2021-12-07 12:47:30|898.4|897.8|898.2|898|898.4|898|898|897.6|4396
1638881260000|2021-12-07 12:47:40|898.4|898.2|898.2|898|898.4|898.2|898.2|898|0
1638881270000|2021-12-07 12:47:50|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|12209
1638881280000|2021-12-07 12:48:00|898.6|898.6|898.6|898.2|898.6|898.6|898.6|898.2|13225
1638881310000|2021-12-07 12:48:30|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.2|3
1638881320000|2021-12-07 12:48:40|898.6|898.6|898.8|898.4|898.8|898.6|898.6|898.4|3743
1638881340000|2021-12-07 12:49:00|||||||||146
1638881350000|2021-12-07 12:49:10|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1638881360000|2021-12-07 12:49:20|898.4|898|898.2|897.8|898.4|898|898.2|897.8|3284
1638881380000|2021-12-07 12:49:40|898.4|898|898.2|897.8|898.4|898|898.2|897.8|2068
1638881390000|2021-12-07 12:49:50|898.4|898|898.4|898|898.4|898|898.2|897.8|3556
1638881400000|2021-12-07 12:50:00|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|2787
1638881410000|2021-12-07 12:50:10|898.8|898.4|899|898.6|899|898.6|898.8|898.4|7131
1638881420000|2021-12-07 12:50:20|898.8||899||899||898.8||1066
1638881430000|2021-12-07 12:50:30|898.8||899||899||898.8||0
1638881440000|2021-12-07 12:50:40|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638881480000|2021-12-07 12:51:20|898.6|898.2|898.2|898|898.6|898.2|898.2|897.8|1571
1638881500000|2021-12-07 12:51:40|898.4|898.2|898.4|898|898.4|898.2|898.4|898|1543
1638881520000|2021-12-07 12:52:00|898.6|898.2|898.4|898.2|898.6|898.4|898.4|898.2|4907
1638881560000|2021-12-07 12:52:40|898.2|898|898.2|898|898.2|898|898.2|898|1889
1638881580000|2021-12-07 12:53:00|898|897.8|898|897.6|898|897.8|898|897.6|6862
1638881590000|2021-12-07 12:53:10|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|1025
1638881610000|2021-12-07 12:53:30|897.6|897.6|898|897.6|898|897.6|897.6|897.6|2044
1638881620000|2021-12-07 12:53:40|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|675
1638881640000|2021-12-07 12:54:00|898|897.6|898|897.6|898|897.8|898|897.4|14864
1638881650000|2021-12-07 12:54:10|898.2|897.8|898.4|898|898.4|898|898.2|897.8|0
1638881660000|2021-12-07 12:54:20|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1638881680000|2021-12-07 12:54:40|898|898|898|897.8|898|898|898|897.8|100
1638881700000|2021-12-07 12:55:00|||||||||94
1638881710000|2021-12-07 12:55:10|897.8|897.6|898|897.6|898|897.6|897.8|897.6|6372
1638881720000|2021-12-07 12:55:20|898.2|897.8|898|897.6|898.2|897.8|898|897.6|2431
1638881740000|2021-12-07 12:55:40|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1638881750000|2021-12-07 12:55:50|897.6||897.8||897.8||897.6||0
1638881770000|2021-12-07 12:56:10|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1638881780000|2021-12-07 12:56:20|897.4|897|897.4|897|897.4|897|897.4|897|965
1638881790000|2021-12-07 12:56:30|897.2||897.2||897.2||897.2||0
1638881810000|2021-12-07 12:56:50|897.4|897.2|897.6|897.4|897.6|897.4|897.4|897.2|3632
1638881820000|2021-12-07 12:57:00|897.8|897.6|897.6|897.2|897.8|897.6|897.6|897.2|1086
1638881830000|2021-12-07 12:57:10|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897.2|0
1638881840000|2021-12-07 12:57:20||897.4||897.4||897.4||897.2|573
1638881850000|2021-12-07 12:57:30|897.8|897.2|897.8|897.4|898|897.6|897.8|897.2|753
1638881860000|2021-12-07 12:57:40|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|0
1638881870000|2021-12-07 12:57:50|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1638881890000|2021-12-07 12:58:10|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897.2|0
1638881910000|2021-12-07 12:58:30|897.8|897.4|898|897.6|898.2|897.8|897.8|897.4|10374
1638881950000|2021-12-07 12:59:10|898.2|897.8|898.4|898|898.4|898|898.2|897.8|1159
1638881970000|2021-12-07 12:59:30|898.2|897.8|898.4|898|898.4|898|898.2|897.8|0
1638881980000|2021-12-07 12:59:40|898.2|898.2|898.2|898|898.2|898.2|898.2|897.8|697
1638881990000|2021-12-07 12:59:50|898.4||898.4||898.4||898.4||502
1638882000000|2021-12-07 13:00:00|898|897.8|898|897.8|898|897.8|898|897.6|827
1638882010000|2021-12-07 13:00:10|898.2|898|898.4|898|898.4|898|898.2|898|1800
1638882030000|2021-12-07 13:00:30|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1638882040000|2021-12-07 13:00:40||898||898||898||897.8|0
1638882050000|2021-12-07 13:00:50||897.8||897.8||898||897.8|0
1638882060000|2021-12-07 13:01:00||898||898||898||897.8|219
1638882070000|2021-12-07 13:01:10||897.8||897.8||897.8||897.8|427
1638882080000|2021-12-07 13:01:20||898||898||898||898|0
1638882090000|2021-12-07 13:01:30|898|897.8|898|897.6|898|897.8|898|897.6|400
1638882100000|2021-12-07 13:01:40|897.8|897.4|897.8|897.4|897.8|897.4|897.6|897.4|1033
1638882120000|2021-12-07 13:02:00|897.6|897.2|897.4|897.2|897.8|897.2|897.4|897.2|984
1638882130000|2021-12-07 13:02:10|897.2|897|897.2|897|897.4|897|897.2|897|1297
1638882150000|2021-12-07 13:02:30|||||||||1178
1638882160000|2021-12-07 13:02:40|897.4||897.4||897.4||897.4||81
1638882170000|2021-12-07 13:02:50|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|5773
1638882180000|2021-12-07 13:03:00|898|897.6|898|897.6|898|897.6|897.8|897.6|538
1638882190000|2021-12-07 13:03:10|898.2|897.8|898.2|897.8|898.2|897.8|898|897.6|3087
1638882200000|2021-12-07 13:03:20|898|897.6|898|897.6|898|897.6|898|897.6|0
1638882210000|2021-12-07 13:03:30|898.2|897.8|898|897.6|898.2|897.8|898|897.6|276
1638882220000|2021-12-07 13:03:40|897.8|897.4|898|897.6|898|897.6|897.8|897.4|1066
1638882230000|2021-12-07 13:03:50|898.2|897.8|898.2|898|898.2|898|898.2|897.8|0
1638882240000|2021-12-07 13:04:00|898|897.8|898.2|897.8|898.2|897.8|898|897.6|638
1638882250000|2021-12-07 13:04:10|898|897.6|897.8|897.4|898|897.6|897.6|897.2|2552
1638882270000|2021-12-07 13:04:30|897.6|897.2|897.6|897.2|897.6|897.4|897.4|897.2|1658
1638882280000|2021-12-07 13:04:40|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|12
1638882290000|2021-12-07 13:04:50|898|897.6|898|897.6|898|897.6|898|897.6|3109
1638882310000|2021-12-07 13:05:10|897.8|897.4|897.8|897.4|898|897.4|897.6|897.4|147
1638882320000|2021-12-07 13:05:20|898|897.6|898|897.6|898|897.6|898|897.6|0
1638882330000|2021-12-07 13:05:30|||||||||50
1638882340000|2021-12-07 13:05:40|897.8|897.4|898|897.6|898|897.6|897.8|897.4|0
1638882350000|2021-12-07 13:05:50||897.8||897.8||897.8||897.8|3
1638882360000|2021-12-07 13:06:00||897.6||897.6||897.8||897.6|0
1638882370000|2021-12-07 13:06:10|897.8|897.8|898|897.6|898|897.8|897.8|897.6|6018
1638882390000|2021-12-07 13:06:30||897.8||897.6||897.8||897.6|517
1638882420000|2021-12-07 13:07:00|897.8|897.8|897.8|897.4|898|897.8|897.6|897.4|3025
1638882430000|2021-12-07 13:07:10|897.6|897.6|898|897.6|898|897.6|897.6|897.4|861
1638882440000|2021-12-07 13:07:20|897.8|897.4|898|897.6|898|897.6|897.8|897.4|1000
1638882450000|2021-12-07 13:07:30|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|2013
1638882470000|2021-12-07 13:07:50||898||897.8||898||897.8|856
1638882480000|2021-12-07 13:08:00|898.4|898|898.6|898.2|898.6|898.2|898.4|898|2240
1638882490000|2021-12-07 13:08:10|898.4|898|898.4|898|898.4|898|898.4|898|0
1638882510000|2021-12-07 13:08:30|898.2|897.8|898|897.6|898.4|897.8|897.8|897.4|1301
1638882520000|2021-12-07 13:08:40||897.8||897.6||897.8||897.6|56
1638882540000|2021-12-07 13:09:00|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|236
1638882560000|2021-12-07 13:09:20|898|897.6|898|897.6|898|897.6|898|897.4|282
1638882570000|2021-12-07 13:09:30|898.2|897.8|898.2|898|898.2|898|898.2|897.8|2784
1638882580000|2021-12-07 13:09:40||897.8||897.8||897.8||897.8|0
1638882590000|2021-12-07 13:09:50|898.4|898|898.6|898.2|898.6|898.2|898.4|898|1691
1638882630000|2021-12-07 13:10:30|898.4|898.4|898.6|898.2|898.6|898.4|898.4|898.2|5682
1638882640000|2021-12-07 13:10:40|||||||||839
1638882650000|2021-12-07 13:10:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|2887
1638882660000|2021-12-07 13:11:00|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|64
1638882670000|2021-12-07 13:11:10||898.4||898.4||898.4||898.2|890
1638882680000|2021-12-07 13:11:20||898.2||898.4||898.4||898.2|0
1638882690000|2021-12-07 13:11:30|898.8||898.8||898.8||898.8||0
1638882700000|2021-12-07 13:11:40|898.6|898.6|899|898.6|899|898.6|898.6|898.4|1732
1638882730000|2021-12-07 13:12:10||898.8||898.6||898.8||898.6|0
1638882740000|2021-12-07 13:12:20||898.8||898.8||898.8||898.6|0
1638882750000|2021-12-07 13:12:30|899.2|899|899.2|899|899.4|899|899.2|898.8|13139
1638882770000|2021-12-07 13:12:50|899.4|899.2|899.6|899.2|899.8|899.4|899.4|899.2|11952
1638882780000|2021-12-07 13:13:00|899.4|899|899.2|899|899.4|899|899.2|899|2179
1638882790000|2021-12-07 13:13:10|899|898.8|899|898.6|899|898.8|899|898.6|1884
1638882800000|2021-12-07 13:13:20|899.2|898.8|899.2|898.8|899.2|899|899.2|898.6|4034
1638882830000|2021-12-07 13:13:50|899.4|899|899.6|899.2|899.6|899.4|899.4|898.8|2577
1638882840000|2021-12-07 13:14:00||899.4||899.4||899.4||899.4|0
1638882850000|2021-12-07 13:14:10||899.2||899.4||899.4||899.2|0
1638882860000|2021-12-07 13:14:20||899.2||899.2||899.4||899.2|0
1638882870000|2021-12-07 13:14:30||899.4||899.2||899.4||899.2|1423
1638882880000|2021-12-07 13:14:40|899.4|899.4|899.8|899.4|899.8|899.6|899.4|899.4|15004
1638882890000|2021-12-07 13:14:50|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899.2|3
1638882900000|2021-12-07 13:15:00|900|899.6|899.8|899.6|900.2|899.8|899.8|899.4|784
1638882910000|2021-12-07 13:15:10|899.6|899.4|899.6|899.4|899.8|899.4|899.6|899.2|145
1638882920000|2021-12-07 13:15:20|899.8|899.6|900|899.6|900|899.6|899.8|899.6|2
1638882930000|2021-12-07 13:15:30|899.8|899.4|900|899.6|900|899.6|899.8|899.4|0
1638882940000|2021-12-07 13:15:40|899.8|899.4|899.8|899.4|900|899.4|899.8|899.4|0
1638882950000|2021-12-07 13:15:50|900|899.6|900|899.6|900|899.6|900|899.6|0
1638883010000|2021-12-07 13:16:50|899.8||899.8||899.8||899.8||3661
1638883020000|2021-12-07 13:17:00|899.6|899.4|899.4|899|899.6|899.4|899.4|899|1281
1638883030000|2021-12-07 13:17:10|899.2||899.2||899.2||899.2||0
1638883040000|2021-12-07 13:17:20|899.4|898.8|899.4|899|899.4|899.2|899.2|898.8|8965
1638883050000|2021-12-07 13:17:30|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899.2|5368
1638883090000|2021-12-07 13:18:10||899.6||899.6||899.6||899.6|1491
1638883110000|2021-12-07 13:18:30|899.6|899.4|899.6|899.4|899.8|899.4|899.6|899.2|3002
1638883120000|2021-12-07 13:18:40|899.8|899.6|899.8|899.4|899.8|899.6|899.6|899.4|2693
1638883130000|2021-12-07 13:18:50|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|59
1638883140000|2021-12-07 13:19:00|899.4||899.4||899.4||899.4||0
1638883170000|2021-12-07 13:19:30|899.2|899|899.2|899|899.2|899|899.2|899|2064
1638883190000|2021-12-07 13:19:50|899.4|899.2|899.4|899|899.4|899.2|899.2|899|2327
1638883210000|2021-12-07 13:20:10||899.2||899||899.2||899|929
1638883220000|2021-12-07 13:20:20||899.2||899||899.2||899|0
1638883260000|2021-12-07 13:21:00|899.6|899.2|899.6|899.2|899.8|899.4|899.6|899.2|6650
1638883270000|2021-12-07 13:21:10|899.8|899.4|899.6|899.4|899.8|899.4|899.6|899.4|6368
1638883280000|2021-12-07 13:21:20|899.8|899.6|900.4|900|900.4|900.2|899.8|899.6|113594
1638883290000|2021-12-07 13:21:30|900.2|899.8|900|899.6|900.2|899.8|900|899.6|1504
1638883320000|2021-12-07 13:22:00||899.8||899.8||899.8||899.6|2108
1638883330000|2021-12-07 13:22:10||899.6||899.8||899.8||899.6|2112
1638883340000|2021-12-07 13:22:20|900.2|900|900.4|900|900.4|900|900.2|899.8|2968
1638883350000|2021-12-07 13:22:30|900.2|900.2|900.4|900|900.4|900.2|900.2|899.8|1571
1638883360000|2021-12-07 13:22:40|900.2|899.8|899.8|899.4|900.2|899.8|899.8|899.4|12231
1638883380000|2021-12-07 13:23:00|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899.2|2915
1638883390000|2021-12-07 13:23:10|899.8|899.4|899.8|899.4|899.8|899.6|899.8|899.2|3031
1638883410000|2021-12-07 13:23:30|899.6||899.6||899.6||899.6||0
1638883420000|2021-12-07 13:23:40|899.8||899.6||899.8||899.6||0
1638883430000|2021-12-07 13:23:50|||||||||86
1638883460000|2021-12-07 13:24:20|899.8|899.6|899.8|899.6|899.8|899.6|899.8|899.6|790
1638883470000|2021-12-07 13:24:30|900|899.8|900|899.8|900|899.8|900|899.8|906
1638883480000|2021-12-07 13:24:40|900.2|900|900.2|900|900.2|900|900.2|900|7942
1638883490000|2021-12-07 13:24:50|900.4|900.2|900.6|900.2|900.6|900.2|900.4|900.2|7935
1638883510000|2021-12-07 13:25:10|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638883520000|2021-12-07 13:25:20|900.6||900.6||900.6||900.6||1238
1638883530000|2021-12-07 13:25:30|||||||||2
1638883540000|2021-12-07 13:25:40|||||||||231
1638883560000|2021-12-07 13:26:00|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|4894
1638883580000|2021-12-07 13:26:20|900.6|900.2|900.4|900.2|900.6|900.2|900.2|900|5413
1638883590000|2021-12-07 13:26:30|900.6|900.4|900.6|900.4|900.8|900.4|900.6|900.4|0
1638883600000|2021-12-07 13:26:40|900.8||900.8||900.8||900.8||0
1638883620000|2021-12-07 13:27:00|900.6|900.2|900.4|900.2|900.6|900.2|900.4|900.2|8739
1638883630000|2021-12-07 13:27:10|900.6|900.4|900.6|900.4|900.6|900.4|900.6|900.2|2709
1638883640000|2021-12-07 13:27:20||900.2||900.2||900.2||900.2|0
1638883650000|2021-12-07 13:27:30|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638883690000|2021-12-07 13:28:10|||||||||366
1638883710000|2021-12-07 13:28:30|901|900.6|901|900.8|901.2|901|901|900.6|20274
1638883720000|2021-12-07 13:28:40|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|2156
1638883740000|2021-12-07 13:29:00|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|1884
1638883750000|2021-12-07 13:29:10|900.4|900|900.6|900.2|900.6|900.2|900.4|900|885
1638883770000|2021-12-07 13:29:30|900.4||900.4||900.4||900.4||2
1638883810000|2021-12-07 13:30:10|900.6||900.6||900.6||900.6||3
1638883820000|2021-12-07 13:30:20|900.4|900.4|900.6|900.2|900.6|900.4|900.4|900.2|2301
1638883850000|2021-12-07 13:30:50||900.4||900.4||900.4||900.2|0
1638883860000|2021-12-07 13:31:00||900.2||900.2||900.2||900.2|565
1638883890000|2021-12-07 13:31:30||900.4||900.2||900.4||900.2|0
1638883900000|2021-12-07 13:31:40|900.4|900|900.2|900|900.4|900|900.2|900|2975
1638883910000|2021-12-07 13:31:50|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900|4289
1638883920000|2021-12-07 13:32:00|900.6|900|900.6|900.2|900.6|900.2|900.6|900|297
1638883930000|2021-12-07 13:32:10|900.4|900.4|900.4|900.2|900.4|900.4|900.4|900|541
1638883950000|2021-12-07 13:32:30|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|1642
1638883960000|2021-12-07 13:32:40||900.4||900.4||900.4||900.2|579
1638883970000|2021-12-07 13:32:50|||||||||4342
1638884010000|2021-12-07 13:33:30||900.2||900.2||900.2||900.2|664
1638884020000|2021-12-07 13:33:40||900.4||900.4||900.4||900.4|0
1638884040000|2021-12-07 13:34:00||900.2||900.2||900.4||900.2|5559
1638884050000|2021-12-07 13:34:10||900.4||900.2||900.4||900.2|0
1638884070000|2021-12-07 13:34:30|900.4|900|900.2|900|900.4|900|900.2|900|4388
1638884080000|2021-12-07 13:34:40|900.4||900.2||900.4||900.2||526
1638884090000|2021-12-07 13:34:50|900.4|900.2|900.6|900.4|900.6|900.4|900.4|900|163
1638884100000|2021-12-07 13:35:00||900.2||900.2||900.4||900.2|658
1638884110000|2021-12-07 13:35:10||900.4||900.2||900.4||900.2|0
1638884120000|2021-12-07 13:35:20|900.4|900.4|900.8|900.4|900.8|900.4|900.4|900.4|11477
1638884130000|2021-12-07 13:35:30|901|900.6|901|900.6|901|900.6|901|900.6|1217
1638884140000|2021-12-07 13:35:40|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|1458
1638884170000|2021-12-07 13:36:10|901|900.6|901|900.8|901|900.8|901|900.6|2890
1638884180000|2021-12-07 13:36:20|901.2|901|901.2|900.8|901.2|901|901.2|900.8|3
1638884190000|2021-12-07 13:36:30||901||901||901||901|0
1638884200000|2021-12-07 13:36:40|||||||||2573
1638884210000|2021-12-07 13:36:50|||||||||3
1638884220000|2021-12-07 13:37:00|901.4|900.8|901.4|901|901.4|901|901.4|900.8|9533
1638884230000|2021-12-07 13:37:10|901.6|901.2|901.4|901|901.6|901.2|901.4|901|8622
1638884240000|2021-12-07 13:37:20|901.2|900.8|901.4|901|901.4|901|901.2|900.8|0
1638884250000|2021-12-07 13:37:30||901.2||901.2||901.2||901.2|600
1638884260000|2021-12-07 13:37:40|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|4793
1638884270000|2021-12-07 13:37:50|901.4|901.2|901.4|901|901.4|901.2|901.4|901|678
1638884290000|2021-12-07 13:38:10|901.2|900.8|901|900.6|901.2|900.8|901|900.6|4948
1638884300000|2021-12-07 13:38:20|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|1200
1638884360000|2021-12-07 13:39:20|901.4|901|901.2|900.8|901.4|901.2|901.2|900.8|6485
1638884380000|2021-12-07 13:39:40|901.4|901|901.4|901|901.4|901|901.4|901|232
1638884390000|2021-12-07 13:39:50|901.2|900.8|901.2|900.8|901.4|900.8|901.2|900.8|1729
1638884400000|2021-12-07 13:40:00|901.4|901|901.4|901|901.4|901|901.2|901|1449
1638884420000|2021-12-07 13:40:20|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|0
1638884430000|2021-12-07 13:40:30|901.4|901|901.4|901|901.4|901|901.4|901|0
1638884440000|2021-12-07 13:40:40||901.2||901||901.2||901|4338
1638884500000|2021-12-07 13:41:40|901.2|900.8|901.2|900.8|901.2|900.8|901|900.8|9421
1638884540000|2021-12-07 13:42:20|901.4|901|901.2|900.8|901.4|901|901.2|900.8|3982
1638884550000|2021-12-07 13:42:30|901|900.6|900.8|900.6|901|900.8|900.8|900.6|544
1638884560000|2021-12-07 13:42:40|||||||||502
1638884570000|2021-12-07 13:42:50|||||||||4
1638884610000|2021-12-07 13:43:30|||||||||3
1638884630000|2021-12-07 13:43:50|901|900.8|901|900.8|901|900.8|901|900.6|1064
1638884640000|2021-12-07 13:44:00||900.6||900.6||900.6||900.6|651
1638884680000|2021-12-07 13:44:40|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1638884770000|2021-12-07 13:46:10|900.6|900.2|900.6|900.2|900.6|900.2|900.4|900.2|7837
1638884790000|2021-12-07 13:46:30|900.4|900|899.8|899.6|900.4|900|899.8|899.6|121094
1638884800000|2021-12-07 13:46:40||899.4||899.4||899.4||899.4|0
1638884820000|2021-12-07 13:47:00|900|899.6|900|899.6|900|899.8|900|899.6|7442
1638884830000|2021-12-07 13:47:10|900.2|899.8|900.2|899.8|900.2|899.8|900|899.8|1872
1638884850000|2021-12-07 13:47:30||900||899.8||900||899.8|859
1638884860000|2021-12-07 13:47:40|900|899.6|899.4|899.2|900|899.6|899.4|899|12164
1638884870000|2021-12-07 13:47:50|899.6|899.4|899.4|899|899.8|899.4|899.2|899|59606
1638884900000|2021-12-07 13:48:20|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638884910000|2021-12-07 13:48:30|||||||||118
1638884930000|2021-12-07 13:48:50|899.4|899|899.2|898.8|899.4|899|899.2|898.8|2814
1638884940000|2021-12-07 13:49:00|899.4|899|899.2|898.8|899.4|899|899.2|898.8|6268
1638884950000|2021-12-07 13:49:10||899||899||899||899|655
1638884960000|2021-12-07 13:49:20|899.4|898.8|899.2|898.8|899.4|899|899.2|898.8|2702
1638884980000|2021-12-07 13:49:40||899||898.8||899||898.8|0
1638884990000|2021-12-07 13:49:50|||||||||944
1638885030000|2021-12-07 13:50:30|899.4|899|900|899.6|900|899.8|899.4|898.8|11556
1638885040000|2021-12-07 13:50:40|899.8|899.8|900.2|900|900.2|900|899.8|899.6|5274
1638885050000|2021-12-07 13:50:50|900|899.8|900|899.6|900.2|900|900|899.6|5954
1638885060000|2021-12-07 13:51:00|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|0
1638885070000|2021-12-07 13:51:10||899.6||899.8||899.8||899.6|0
1638885080000|2021-12-07 13:51:20|900.4|900|900.4|900.2|900.4|900.2|900.4|900|9788
1638885090000|2021-12-07 13:51:30|900.2|900|900.6|900.2|900.6|900.2|900.2|900|3215
1638885100000|2021-12-07 13:51:40|900.4|900|900.4|900|900.4|900|900.4|900|0
1638885120000|2021-12-07 13:52:00|900.6|900.2|900.4|900|900.6|900.4|900.4|900|4958
1638885140000|2021-12-07 13:52:20|900.2||900.2||900.2||900.2||1000
1638885150000|2021-12-07 13:52:30|900.4|899.8|900.2|899.8|900.4|900|900.2|899.8|2141
1638885160000|2021-12-07 13:52:40|900.4|900|900.4|900.2|900.4|900.2|900.2|899.8|11112
1638885170000|2021-12-07 13:52:50||900||900||900||900|0
1638885200000|2021-12-07 13:53:20||900.2||900||900.2||900|0
1638885210000|2021-12-07 13:53:30||900.2||900||900.2||900|0
1638885240000|2021-12-07 13:54:00|900.2|899.8|900|899.8|900.2|899.8|900|899.8|3601
1638885250000|2021-12-07 13:54:10|900.2|900|900|899.8|900.2|900|900|899.8|7003
1638885280000|2021-12-07 13:54:40|899.8|899.6|899.8|899.6|899.8|899.6|899.8|899.6|3399
1638885290000|2021-12-07 13:54:50|899.6|899.4|899.6|899.2|899.6|899.4|899.6|899.2|1361
1638885300000|2021-12-07 13:55:00|899.4||899.4||899.4||899.4||500
1638885310000|2021-12-07 13:55:10|899.2|899|899.2|898.8|899.2|899|899.2|898.8|4044
1638885330000|2021-12-07 13:55:30||899||898.8||899||898.8|349
1638885350000|2021-12-07 13:55:50||899||898.8||899||898.8|349
1638885400000|2021-12-07 13:56:40|899.4|899|899.8|899.4|899.8|899.4|899.4|898.8|5995
1638885410000|2021-12-07 13:56:50|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899.2|0
1638885420000|2021-12-07 13:57:00|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|0
1638885430000|2021-12-07 13:57:10|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|5989
1638885440000|2021-12-07 13:57:20|899.4|899|899.2|898.8|899.4|899|899.2|898.8|898
1638885460000|2021-12-07 13:57:40|899.4|899|899.6|899.4|899.8|899.4|899.4|898.8|2748
1638885470000|2021-12-07 13:57:50||899.2||899.2||899.2||899.2|0
1638885480000|2021-12-07 13:58:00|899.4|899|899.4|899|899.6|899.2|899.4|899|3042
1638885490000|2021-12-07 13:58:10|899.2|898.8|899.4|899|899.4|899|899.2|898.8|0
1638885510000|2021-12-07 13:58:30||899.2||899||899.2||899|0
1638885520000|2021-12-07 13:58:40||899.2||899||899.2||899|863
1638885530000|2021-12-07 13:58:50|899.2|898.8|899.2|899|899.2|899|899.2|898.8|1230
1638885540000|2021-12-07 13:59:00||898.8||898.8||899||898.8|501
1638885550000|2021-12-07 13:59:10|||||||||421
1638885560000|2021-12-07 13:59:20||899||898.8||899||898.8|0
1638885570000|2021-12-07 13:59:30|899.4|899|899.4|899|899.4|899.2|899.4|898.8|2628
1638885580000|2021-12-07 13:59:40|899.2|898.8|899.2|898.8|899.4|899|899.2|898.8|0
1638885600000|2021-12-07 14:00:00|899|898.6|898.8|898.4|899.2|898.6|898.4|898|15264
1638885610000|2021-12-07 14:00:10|899|898.6|899.4|899|899.6|899.4|899|898.6|2227
1638885630000|2021-12-07 14:00:30|899.6|899.2|899.4|899.2|899.6|899.4|899.4|899|1550
1638885650000|2021-12-07 14:00:50|899.2|899|899.2|898.8|899.2|899|899.2|898.8|199
1638885680000|2021-12-07 14:01:20|899.4|899|899.2|898.8|899.4|899.2|899.2|898.8|6168
1638885690000|2021-12-07 14:01:30|899|898.6|898.6|898.2|899|898.6|898.6|898.2|7685
1638885700000|2021-12-07 14:01:40|898.4|898|898.6|898.2|898.6|898.4|898.4|898|3466
1638885720000|2021-12-07 14:02:00|898.8|898.4|898.8|898.4|899|898.6|898.8|898.4|3894
1638885730000|2021-12-07 14:02:10|899|898.6|899|898.6|899|898.6|899|898.6|0
1638885740000|2021-12-07 14:02:20|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638885760000|2021-12-07 14:02:40|898.6|898.2|898.6|898.4|898.6|898.4|898.4|898.2|277
1638885770000|2021-12-07 14:02:50|898.4|898.2|898.4|898.2|898.4|898.2|898.4|898.2|0
1638885810000|2021-12-07 14:03:30|898.2|898|898.2|898|898.2|898|898.2|898|2750
1638885830000|2021-12-07 14:03:50|898.4|898.2|898.4|898|898.4|898.2|898.4|898|9572
1638885840000|2021-12-07 14:04:00|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|2112
1638885860000|2021-12-07 14:04:20||898.6||898.4||898.6||898.4|0
1638885870000|2021-12-07 14:04:30|898.6|898.2|898.8|898.6|898.8|898.6|898.6|898.2|0
1638885880000|2021-12-07 14:04:40||898.4||898.4||898.4||898.4|0
1638885890000|2021-12-07 14:04:50|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|3390
1638885910000|2021-12-07 14:05:10|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|279
1638885920000|2021-12-07 14:05:20|898.4|898|898.4|898|898.4|898|898.4|898|642
1638885930000|2021-12-07 14:05:30||898.2||898||898.2||898|0
1638885940000|2021-12-07 14:05:40||898.2||898.2||898.2||898.2|0
1638885950000|2021-12-07 14:05:50||898||898||898.2||898|293
1638885960000|2021-12-07 14:06:00||898.2||898.2||898.2||898.2|0
1638885970000|2021-12-07 14:06:10|||||||||7341
1638885980000|2021-12-07 14:06:20|898.6|898.4|899|898.8|899|898.8|898.6|898.4|10534
1638885990000|2021-12-07 14:06:30|898.8|898.6|898.8|898.6|899|898.6|898.6|898.4|15337
1638886000000|2021-12-07 14:06:40|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|136
1638886010000|2021-12-07 14:06:50|898.4|898.2|898.6|898.4|898.6|898.4|898.4|898|19280
1638886020000|2021-12-07 14:07:00|898.8|898.6|898.8|898.4|898.8|898.6|898.6|898.4|14024
1638886040000|2021-12-07 14:07:20||898.6||898.4||898.6||898.4|0
1638886050000|2021-12-07 14:07:30||898.6||898.4||898.6||898.4|0
1638886070000|2021-12-07 14:07:50||898.6||898.4||898.6||898.4|268
1638886090000|2021-12-07 14:08:10||898.6||898.6||898.6||898.6|2801
1638886100000|2021-12-07 14:08:20|899|898.4|898.4|898.2|899|898.4|898.4|898|6146
1638886110000|2021-12-07 14:08:30|898.6|898.4|898.8|898.4|899|898.6|898.6|898.2|7367
1638886120000|2021-12-07 14:08:40||898.6||898.6||898.6||898.6|0
1638886140000|2021-12-07 14:09:00|899|898.8|899|898.8|899|898.8|899|898.6|1645
1638886150000|2021-12-07 14:09:10|898.8|898.6|898.8|898.6|899|898.6|898.8|898.6|6
1638886160000|2021-12-07 14:09:20||898.4||898.4||898.4||898.4|1547
1638886170000|2021-12-07 14:09:30|898.6|898.2|898.4|898.2|898.8|898.2|898.4|898|6027
1638886180000|2021-12-07 14:09:40|898.6||898.6||898.6||898.6||1081
1638886200000|2021-12-07 14:10:00|898.4|898|898.4|898|898.4|898|898.4|898|3450
1638886210000|2021-12-07 14:10:10||898.2||898.2||898.2||898.2|0
1638886220000|2021-12-07 14:10:20|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|6
1638886230000|2021-12-07 14:10:30|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|1544
1638886240000|2021-12-07 14:10:40||898.6||898.4||898.6||898.4|6142
1638886250000|2021-12-07 14:10:50|898.6|898.2|898.4|898.2|898.6|898.2|898.4|898|1047
1638886260000|2021-12-07 14:11:00|898.6|898|898.6|898.4|898.6|898.4|898.6|898|1196
1638886270000|2021-12-07 14:11:10|898.8||898.8||898.8||898.8||0
1638886300000|2021-12-07 14:11:40||898.6||898.6||898.6||898.6|0
1638886310000|2021-12-07 14:11:50|899|898.8|899.2|898.8|899.2|899|899|898.8|5551
1638886320000|2021-12-07 14:12:00|899|898.6|899|898.6|899.2|898.8|899|898.6|0
1638886330000|2021-12-07 14:12:10|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1638886340000|2021-12-07 14:12:20|898.8|898.4|898.8|898.4|898.8|898.6|898.8|898.4|0
1638886360000|2021-12-07 14:12:40|899|898.6|899|898.6|899|898.8|899|898.6|794
1638886370000|2021-12-07 14:12:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638886380000|2021-12-07 14:13:00|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|0
1638886400000|2021-12-07 14:13:20||898.4||898.2||898.4||898.2|0
1638886410000|2021-12-07 14:13:30|898.8|898.4|898.8|898.4|898.8|898.6|898.8|898.4|3791
1638886420000|2021-12-07 14:13:40|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|0
1638886430000|2021-12-07 14:13:50|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|398
1638886440000|2021-12-07 14:14:00|898.4|898|898.2|898|898.4|898|898.2|898|3376
1638886450000|2021-12-07 14:14:10|898.4|898.2|898.6|898.2|898.6|898.2|898.4|898.2|257
1638886460000|2021-12-07 14:14:20|898.4|898|898.6|898.2|898.6|898.2|898.4|898|0
1638886470000|2021-12-07 14:14:30|898.8|898.4|899|898.6|899|898.6|898.8|898.4|1611
1638886480000|2021-12-07 14:14:40|898.8|898.4|898.8|898.6|898.8|898.6|898.8|898.4|0
1638886490000|2021-12-07 14:14:50||898.4||898.4||898.4||898.4|0
1638886500000|2021-12-07 14:15:00|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|1831
1638886510000|2021-12-07 14:15:10|898.4|898|898.4|898|898.4|898|898.4|898|1660
1638886530000|2021-12-07 14:15:30|||||||||400
1638886550000|2021-12-07 14:15:50|||||||||279
1638886560000|2021-12-07 14:16:00|898.2||898.2||898.2||898.2||8605
1638886570000|2021-12-07 14:16:10|898.4|897.8|898.4|898.2|898.4|898.2|898.4|897.8|1007
1638886580000|2021-12-07 14:16:20|898.2|898|898.4|898|898.4|898.2|898.2|898|10
1638886590000|2021-12-07 14:16:30|898.2|897.8|898|897.8|898.2|897.8|898|897.6|5115
1638886600000|2021-12-07 14:16:40|897.8|897.6|897.8|897.4|897.8|897.6|897.8|897.4|5
1638886610000|2021-12-07 14:16:50|897.6|897.2|897.4|897.2|897.6|897.2|897.4|897.2|0
1638886620000|2021-12-07 14:17:00||897||897||897||897|2738
1638886630000|2021-12-07 14:17:10|||||||||1845
1638886650000|2021-12-07 14:17:30|897.2||897.2||897.2||897.2||0
1638886670000|2021-12-07 14:17:50|897.4|897.2|897.4|897.2|897.4|897.2|897.4|897.2|173
1638886680000|2021-12-07 14:18:00||897||897||897||897|0
1638886700000|2021-12-07 14:18:20|897.2||897.4||897.4||897.2||0
1638886710000|2021-12-07 14:18:30|897.2|897.2|897.4|897.2|897.4|897.2|897.2|897.2|617
1638886750000|2021-12-07 14:19:10|897.2|897|897.4|897|897.4|897|897.2|897|691
1638886760000|2021-12-07 14:19:20|897.2|896.8|897|896.6|897.4|896.8|896.8|896.6|6204
1638886770000|2021-12-07 14:19:30|896.8|896.8|897|896.6|897|896.8|896.8|896.6|2145
1638886780000|2021-12-07 14:19:40|897.2|897|897.4|897.2|897.6|897.4|897.2|897|10569
1638886790000|2021-12-07 14:19:50||897||897||897.2||897|0
1638886800000|2021-12-07 14:20:00|897.2|896.8|897|896.6|897.2|896.8|897|896.6|581
1638886810000|2021-12-07 14:20:10|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|2057
1638886820000|2021-12-07 14:20:20|897.4|897|897.4|897|897.4|897|897.2|896.8|0
1638886840000|2021-12-07 14:20:40|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1638886860000|2021-12-07 14:21:00|897||897.2||897.2||897||0
1638886870000|2021-12-07 14:21:10|897|896.6|897|896.6|897|896.8|897|896.6|600
1638886880000|2021-12-07 14:21:20|896.8||896.8||896.8||896.8||0
1638886890000|2021-12-07 14:21:30|897|896.8|897|896.6|897|896.8|896.8|896.6|1074
1638886900000|2021-12-07 14:21:40|897.2|896.8|897.2|896.8|897.2|897|897.2|896.6|5365
1638886910000|2021-12-07 14:21:50|897.4|897|897.4|897|897.4|897.2|897.4|897|1089
1638886930000|2021-12-07 14:22:10|897.2|896.8|897.4|897.2|897.4|897.2|897.2|896.8|0
1638886940000|2021-12-07 14:22:20|897.6|897.4|897.8|897.4|897.8|897.4|897.4|897.2|1066
1638886960000|2021-12-07 14:22:40|897.6||897.6||897.6||897.6||3957
1638886970000|2021-12-07 14:22:50|897.8||897.8||897.8||897.6||0
1638886980000|2021-12-07 14:23:00|897.6||897.6||897.6||897.6||0
1638886990000|2021-12-07 14:23:10|897.8|897.6|897.8|897.6|897.8|897.6|897.8|897.6|1694
1638887000000|2021-12-07 14:23:20|898||898||898||898||1734
1638887010000|2021-12-07 14:23:30|897.8|897.4|897.8|897.6|898|897.6|897.6|897.4|11263
1638887030000|2021-12-07 14:23:50|898|897.8|898|897.8|898.2|898|898|897.8|1699
1638887050000|2021-12-07 14:24:10|897.8|897.6|897.8|897.4|897.8|897.6|897.8|897.4|627
1638887060000|2021-12-07 14:24:20|897.6|897.6|897.8|897.4|897.8|897.6|897.6|897.4|1759
1638887070000|2021-12-07 14:24:30|897.6||897.8||897.8||897.6||0
1638887080000|2021-12-07 14:24:40|897.6||897.8||897.8||897.6||0
1638887100000|2021-12-07 14:25:00|898|897.6|898.6|898.2|898.6|898.2|898|897.6|11160
1638887110000|2021-12-07 14:25:10|||||||||229
1638887120000|2021-12-07 14:25:20|898.4||898.4||898.4||898.4||0
1638887140000|2021-12-07 14:25:40|898.6|898|898.6|898.4|898.6|898.4|898.6|898|3015
1638887160000|2021-12-07 14:26:00|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|1785
1638887180000|2021-12-07 14:26:20|898.6||898.8||898.8||898.6||5000
1638887200000|2021-12-07 14:26:40|898.6||898.6||898.6||898.6||0
1638887210000|2021-12-07 14:26:50|898.4|898.2|898.4|898|898.4|898.2|898.4|898|257
1638887220000|2021-12-07 14:27:00|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|271
1638887240000|2021-12-07 14:27:20|898.4||898.4||898.4||898.4||155
1638887250000|2021-12-07 14:27:30|898.6||898.6||898.6||898.6||2923
1638887270000|2021-12-07 14:27:50|898.4|898|898.4|898|898.4|898|898.4|898|1081
1638887300000|2021-12-07 14:28:20|||||||||10239
1638887330000|2021-12-07 14:28:50|898.2||898.2||898.4||898.2||845
1638887350000|2021-12-07 14:29:10|898|897.8|898.4|898|898.4|898.2|898|897.8|4920
1638887360000|2021-12-07 14:29:20|898.2|897.8|898.2|897.8|898.4|897.8|898.2|897.8|0
1638887370000|2021-12-07 14:29:30|898.4|898|898.2|898|898.4|898|898.2|898|0
1638887380000|2021-12-07 14:29:40|898.4|898.2|898.4|898.2|898.4|898.2|898.4|898.2|537
1638887400000|2021-12-07 14:30:00|898.2|898|896.8|896.4|898.2|898|896.8|896.4|21451
1638887410000|2021-12-07 14:30:10|896.6|896.6|897|896.6|897|896.8|896.6|896.4|11624
1638887420000|2021-12-07 14:30:20|896.8|896.8|896.2|895.8|897|896.8|896|895.8|7417
1638887430000|2021-12-07 14:30:30|896.4|896|896.6|896.2|896.8|896.4|896.2|895.8|17286
1638887440000|2021-12-07 14:30:40|896.8|896.4|896.4|896.2|896.8|896.4|896.4|896|1500
1638887450000|2021-12-07 14:30:50|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|2
1638887460000|2021-12-07 14:31:00|897|896.6|898.2|897.8|898.2|898|897|896.4|25885
1638887470000|2021-12-07 14:31:10|898|897.6|898.2|897.8|898.4|898.2|898|897.6|7909
1638887510000|2021-12-07 14:31:50||898||898||898||898|5393
1638887520000|2021-12-07 14:32:00|898.4|898.2|899|898.6|899.2|899|898.2|898|23035
1638887530000|2021-12-07 14:32:10|899.2|898.8|899.4|899|899.4|899|899.2|898.8|2210
1638887550000|2021-12-07 14:32:30|899.6|899.2|899.6|899.2|899.8|899.4|899.6|899.2|233
1638887560000|2021-12-07 14:32:40|899.8|899.4|900|899.4|900|899.8|899.8|899.4|5788
1638887570000|2021-12-07 14:32:50||899.6||899.6||899.6||899.6|0
1638887580000|2021-12-07 14:33:00|899.8|899.4|899.2|898.8|899.8|899.4|899.2|898.8|12305
1638887590000|2021-12-07 14:33:10|899.4|898.6|899.4|899|899.6|899.2|899.4|898.6|2864
1638887600000|2021-12-07 14:33:20|899.2|898.8|899.4|899|899.4|899|899.2|898.8|0
1638887610000|2021-12-07 14:33:30|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|2566
1638887620000|2021-12-07 14:33:40|899.4|899|899.2|898.8|899.4|899|899.2|898.8|3648
1638887630000|2021-12-07 14:33:50|899.4|899|899.2|898.8|899.6|899.4|899.2|898.8|18206
1638887640000|2021-12-07 14:34:00|899.4|899|899.8|899.4|900|899.6|899.4|899|6177
1638887650000|2021-12-07 14:34:10|899.6|899.2|901.2|900.8|901.4|901.2|899.6|899.2|200650
1638887660000|2021-12-07 14:34:20|901.4|901|901.4|901|901.4|901|901.4|901|701
1638887670000|2021-12-07 14:34:30|901.2|900.8|901.2|900.6|901.2|901|901|900.6|3184
1638887680000|2021-12-07 14:34:40||900.8||900.8||900.8||900.8|0
1638887690000|2021-12-07 14:34:50|901|900.6|900.6|900.2|901|900.6|900.2|899.6|10143
1638887700000|2021-12-07 14:35:00||900||900||900||900|8429
1638887710000|2021-12-07 14:35:10|900.4|899.8|900.6|900.2|900.6|900.4|900|899.8|15787
1638887720000|2021-12-07 14:35:20||900.4||900.4||900.4||900.4|0
1638887730000|2021-12-07 14:35:30|901|900.6|901.2|900.6|901.6|901.2|901|900.6|26709
1638887740000|2021-12-07 14:35:40|901.4|900.8|901.4|901.2|901.4|901.2|901.2|900.6|5941
1638887750000|2021-12-07 14:35:50|901.6|901|903.2|902.6|903.4|902.8|901.6|901|84792
1638887760000|2021-12-07 14:36:00|903|902.8|903.2|902.6|903.2|903|903|902.4|29759
1638887770000|2021-12-07 14:36:10|903|902.4|902.2|901.6|903|902.4|902|901.6|40381
1638887780000|2021-12-07 14:36:20|902|901.4|902|901.4|902|901.4|901.8|901.4|1500
1638887790000|2021-12-07 14:36:30|902.2|901.6|902.6|902|902.6|902|902.2|901.6|5270
1638887800000|2021-12-07 14:36:40|902.4|902.2|902.4|901.8|902.4|902.2|902.4|901.8|687
1638887810000|2021-12-07 14:36:50|902.2|902|902.2|901.8|902.2|902|902.2|901.8|1311
1638887830000|2021-12-07 14:37:10|902.4|902|903.4|903|903.6|903.4|902.2|901.8|35895
1638887840000|2021-12-07 14:37:20|903.2|902.8|902.8|902.6|903.2|902.8|902.4|902.2|15756
1638887850000|2021-12-07 14:37:30||902.4||902.4||902.4||902.2|7302
1638887870000|2021-12-07 14:37:50|902.6|902.2|902.4|901.8|902.6|902.4|902.4|901.8|16273
1638887880000|2021-12-07 14:38:00||902||902||902||902|0
1638887890000|2021-12-07 14:38:10|||||||||100
1638887910000|2021-12-07 14:38:30|902.6|902.2|903.4|902.8|903.4|903.2|902.6|902|21757
1638887920000|2021-12-07 14:38:40|903.2|902.6|902.8|902.4|903.2|902.6|902.8|902.4|4267
1638887930000|2021-12-07 14:38:50|||||||||4613
1638887940000|2021-12-07 14:39:00|902.6|902.2|902.6|902.2|902.8|902.2|902.6|902.2|4154
1638887950000|2021-12-07 14:39:10|902.4|902|901.8|901.4|902.4|902|901.8|901.2|5233
1638887970000|2021-12-07 14:39:30|901.6|901.2|901.6|901.4|901.8|901.4|901.6|901.2|141
1638887980000|2021-12-07 14:39:40|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|6963
1638887990000|2021-12-07 14:39:50|902|901.6|902|901.8|902|901.8|902|901.6|6479
1638888000000|2021-12-07 14:40:00|902.2|902|902.2|902|902.6|902.4|902.2|901.8|6474
1638888010000|2021-12-07 14:40:10|902.4|901.8|903|902.4|903|902.4|902.4|901.8|2866
1638888020000|2021-12-07 14:40:20|902.8|902.8|903.4|903|903.6|903.4|902.8|902.4|19216
1638888040000|2021-12-07 14:40:40|903.2|902.8|903.4|903|903.4|903|903.2|902.8|500
1638888050000|2021-12-07 14:40:50|903.2|902.8|903.4|902.8|903.4|902.8|903.2|902.8|2878
1638888060000|2021-12-07 14:41:00|903.2|903|902.8|902.6|903.2|903|902.8|902.4|5538
1638888070000|2021-12-07 14:41:10|903|902.8|903|902.8|903.2|902.8|903|902.6|293
1638888080000|2021-12-07 14:41:20|902.8|902.6|902.8|902.4|902.8|902.6|902.8|902.4|2936
1638888090000|2021-12-07 14:41:30|902.6|902.2|902.8|902.4|902.8|902.6|902.4|902|11193
1638888100000|2021-12-07 14:41:40|902.6|902.2|902.2|901.8|902.6|902.2|902.2|901.8|2005
1638888110000|2021-12-07 14:41:50|902|901.6|902|901.6|902|901.8|902|901.6|1020
1638888120000|2021-12-07 14:42:00|902.2|901.8|902.2|901.8|902.2|902|902.2|901.8|4255
1638888130000|2021-12-07 14:42:10|902.4|902|903.2|902.6|903.2|903|902.4|902|15662
1638888140000|2021-12-07 14:42:20||902.8||902.6||902.8||902.6|0
1638888160000|2021-12-07 14:42:40|903||902.8||903||902.8||0
1638888170000|2021-12-07 14:42:50|903|902.8|903|902.6|903.2|902.8|903|902.6|4801
1638888180000|2021-12-07 14:43:00|903.2|902.8|903.6|903.2|904|903.8|903.2|902.8|72433
1638888190000|2021-12-07 14:43:10||903.4||903.2||903.4||903.2|1022
1638888200000|2021-12-07 14:43:20|903.8|903.4|903.6|903.2|904|903.6|903.6|903.2|3249
1638888210000|2021-12-07 14:43:30|903.4|903|903.4|903|903.6|903.2|903.4|903|3330
1638888220000|2021-12-07 14:43:40|903.2|902.8|902.8|902.6|903.2|902.8|902.8|902.6|3826
1638888230000|2021-12-07 14:43:50||902.4||902.6||902.6||902.4|504
1638888240000|2021-12-07 14:44:00|903||903||903||903||100
1638888250000|2021-12-07 14:44:10||902.4||902.4||902.4||902.4|0
1638888260000|2021-12-07 14:44:20||902.6||902.6||902.6||902.6|0
1638888270000|2021-12-07 14:44:30||902.4||902.6||902.6||902.4|0
1638888280000|2021-12-07 14:44:40|903.2|902.8|903.4|903|903.6|903|903.2|902.8|4112
1638888290000|2021-12-07 14:44:50|903.2|902.8|903.2|902.8|903.4|902.8|903|902.8|2263
1638888300000|2021-12-07 14:45:00|903.4|903|903.2|902.8|903.4|903|903.2|902.6|1574
1638888310000|2021-12-07 14:45:10|903|902.6|903|902.6|903|902.6|903|902.6|627
1638888330000|2021-12-07 14:45:30|902.8|902.4|903|902.6|903|902.6|902.8|902.4|1000
1638888340000|2021-12-07 14:45:40|902.8|902.4|903|902.6|903|902.6|902.8|902.4|749
1638888380000|2021-12-07 14:46:20|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|647
1638888390000|2021-12-07 14:46:30|902.6|902.2|902.2|901.8|902.6|902.2|902.2|901.8|3529
1638888420000|2021-12-07 14:47:00|902|902|902|901.6|902.2|902|902|901.6|355
1638888430000|2021-12-07 14:47:10|902.2|901.8|902.8|902.4|902.8|902.4|902.2|901.6|12976
1638888450000|2021-12-07 14:47:30|903|902.6|903|902.6|903|902.6|903|902.6|0
1638888470000|2021-12-07 14:47:50|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|66
1638888490000|2021-12-07 14:48:10|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|1926
1638888520000|2021-12-07 14:48:40|902.4|902|902.4|902|902.4|902|902.2|902|5173
1638888530000|2021-12-07 14:48:50|||||||||1215
1638888540000|2021-12-07 14:49:00|902.2|901.8|902.2|901.8|902.4|901.8|902.2|901.8|1682
1638888560000|2021-12-07 14:49:20|902|902|902|901.6|902|902|902|901.6|6308
1638888590000|2021-12-07 14:49:50|902.2|901.8|903|902.6|903.2|903|902|901.8|24952
1638888600000|2021-12-07 14:50:00|902.8|902.8|903.2|902.8|903.4|903|902.8|902.8|9312
1638888630000|2021-12-07 14:50:30|903|902.6|903|902.6|903|902.8|902.8|902.6|15965
1638888650000|2021-12-07 14:50:50||902.8||902.8||902.8||902.8|0
1638888660000|2021-12-07 14:51:00||902.6||902.6||902.6||902.6|1736
1638888690000|2021-12-07 14:51:30|903.2|902.8|903.2|902.8|903.2|903|903.2|902.6|3744
1638888700000|2021-12-07 14:51:40|903.4|903|903.8|903.4|904|903.8|903.4|902.8|31018
1638888720000|2021-12-07 14:52:00|904|903.6|904|903.6|904|903.8|903.8|903.6|969
1638888770000|2021-12-07 14:52:50|904.2|903.8|904|903.8|904.2|904|904|903.8|16479
1638888790000|2021-12-07 14:53:10|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|7310
1638888810000|2021-12-07 14:53:30|903.6|903.2|903.6|903.2|903.8|903.4|903.4|903|13383
1638888820000|2021-12-07 14:53:40|903.4|903|903.2|902.8|903.6|903|903|902.8|6542
1638888830000|2021-12-07 14:53:50|903.4|903|903.4|903|903.4|903.2|903.4|903|283
1638888840000|2021-12-07 14:54:00|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|9361
1638888850000|2021-12-07 14:54:10|904|903.6|904|903.6|904.2|903.8|904|903.6|1866
1638888860000|2021-12-07 14:54:20|903.8|903.4|903.8|903.4|903.8|903.6|903.8|903.4|0
1638888870000|2021-12-07 14:54:30|904|903.6|904|903.6|904|903.6|903.8|903.4|100
1638888880000|2021-12-07 14:54:40|||||||||150
1638888900000|2021-12-07 14:55:00||903.8||903.8||903.8||903.6|4143
1638888910000|2021-12-07 14:55:10|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|1066
1638888920000|2021-12-07 14:55:20|904|903.6|904|903.4|904|903.8|903.8|903.4|5105
1638888930000|2021-12-07 14:55:30|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|0
1638888940000|2021-12-07 14:55:40|904|903.6|904.2|903.8|904.4|904|904|903.6|5303
1638888950000|2021-12-07 14:55:50|904|903.6|904|903.8|904.2|903.8|904|903.6|0
1638888960000|2021-12-07 14:56:00|904.2||904.2||904.2||904||0
1638888980000|2021-12-07 14:56:20|904|903.6|903.6|903.4|904|903.6|903.6|903.4|468
1638889000000|2021-12-07 14:56:40|903.4|903.2|902.8|902.4|903.4|903.2|902.8|902.4|4808
1638889010000|2021-12-07 14:56:50|903|902.6|903.4|903|903.4|903|902.8|902.6|2414
1638889020000|2021-12-07 14:57:00|903.6|903.2|904|903.6|904.2|903.6|903.6|903.2|587
1638889030000|2021-12-07 14:57:10|904.2|903.8|904.2|903.8|904.2|903.8|904|903.6|200
1638889040000|2021-12-07 14:57:20|904|903.6|904|903.6|904|903.8|903.8|903.4|3865
1638889050000|2021-12-07 14:57:30|||||||||1215
1638889060000|2021-12-07 14:57:40|904.2|903.8|904.2|903.8|904.2|904|904.2|903.6|1653
1638889070000|2021-12-07 14:57:50|904.4|904|904.4|904|904.4|904.2|904.2|903.8|9007
1638889080000|2021-12-07 14:58:00|||||||||636
1638889090000|2021-12-07 14:58:10|904.6|904.2|904.8|904.4|905|904.8|904.6|904.2|59848
1638889100000|2021-12-07 14:58:20|905||904.8||905||904.8||0
1638889110000|2021-12-07 14:58:30|905|904.6|904.8|904.4|905|904.6|904.8|904.4|127
1638889120000|2021-12-07 14:58:40|904.6|904.6|905|904.6|905|904.8|904.6|904.6|6540
1638889130000|2021-12-07 14:58:50|904.8|904.4|904.6|904.2|904.8|904.6|904.6|904.2|14740
1638889140000|2021-12-07 14:59:00|904.4|904|904.2|903.8|904.4|904|904|903.6|9855
1638889150000|2021-12-07 14:59:10|904.4|904|904.4|904|904.4|904|904.2|904|0
1638889160000|2021-12-07 14:59:20|904.6|904.2|904.8|904.4|904.8|904.6|904.6|904|2604
1638889180000|2021-12-07 14:59:40|905|904.2|905.6|905|905.6|905.4|905|904.2|50476
1638889190000|2021-12-07 14:59:50|905.4|904.8|905.6|905.4|905.8|905.4|905.2|904.8|6271
1638889200000|2021-12-07 15:00:00|905.8|905.6|906|905.8|906|905.8|905.8|905.4|2602
1638889210000|2021-12-07 15:00:10||905.6||905.6||905.6||905.6|0
1638889230000|2021-12-07 15:00:30|905.8|905.4|906|905.6|906|905.6|905.8|905.4|1273
1638889240000|2021-12-07 15:00:40|905.8|905.4|905.4|905|905.8|905.4|905.4|905|1565
1638889250000|2021-12-07 15:00:50|||||||||1528
1638889260000|2021-12-07 15:01:00|905.6|905.2|905.8|905.4|906|905.6|905.6|905.2|30080
1638889270000|2021-12-07 15:01:10|905.6|905.2|905.8|905.4|905.8|905.4|905.6|905.2|0
1638889280000|2021-12-07 15:01:20||905.2||905.4||905.4||905.2|0
1638889290000|2021-12-07 15:01:30|906|905.6|906|905.6|906|905.8|906|905.6|294
1638889330000|2021-12-07 15:02:10|905.8|905.4|905.8|905.4|906|905.8|905.6|905.4|4900
1638889340000|2021-12-07 15:02:20|906|905.6|906|905.6|906|905.6|906|905.6|0
1638889350000|2021-12-07 15:02:30|905.8|905.4|905|904.8|905.8|905.4|905|904.6|11293
1638889360000|2021-12-07 15:02:40|905.2|905|905.4|905.2|905.6|905.2|905.2|905|8258
1638889370000|2021-12-07 15:02:50|905.2|905|905.2|904.8|905.2|905|905.2|904.8|2334
1638889380000|2021-12-07 15:03:00|905|904.6|905.2|904.8|905.2|905|905|904.6|5357
1638889390000|2021-12-07 15:03:10|905|904.6|905.2|904.8|905.2|904.8|904.8|904.6|6844
1638889420000|2021-12-07 15:03:40|905.4|905|905.4|905|905.4|905.2|905.4|904.8|11761
1638889430000|2021-12-07 15:03:50|905.6|905.2|905.6|905.2|905.6|905.4|905.6|905.2|7909
1638889440000|2021-12-07 15:04:00|905.8|905.4|906.6|906|906.6|906.4|905.8|905.4|25845
1638889450000|2021-12-07 15:04:10|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|0
1638889460000|2021-12-07 15:04:20|906.6|906|906.6|906.2|906.8|906.6|906.6|905.8|3698
1638889470000|2021-12-07 15:04:30|906.4|906|906.4|906|906.4|906.2|906.4|906|0
1638889480000|2021-12-07 15:04:40|906.6|906.2|906.6|906.2|906.6|906.4|906.6|906.2|234
1638889490000|2021-12-07 15:04:50|906.4|906|906.2|905.8|906.4|906|906.2|905.8|4773
1638889500000|2021-12-07 15:05:00|906.4|906|906.4|905.8|906.4|906.2|906.4|905.8|681
1638889510000|2021-12-07 15:05:10|906.6|906|906.6|906.2|906.6|906.2|906.6|906|4156
1638889520000|2021-12-07 15:05:20|906.8|906.4|907.2|906.8|907.4|907|906.8|906.4|72353
1638889530000|2021-12-07 15:05:30|907.4|907|907.4|906.8|907.4|907|907.2|906.8|2670
1638889540000|2021-12-07 15:05:40||907||907||907||906.8|0
1638889560000|2021-12-07 15:06:00|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907|2214
1638889570000|2021-12-07 15:06:10|907.8|907.4|908|907.6|908|907.6|907.8|907.4|3380
1638889580000|2021-12-07 15:06:20|907.8|907.4|907.4|907|907.8|907.4|907.4|907|5738
1638889590000|2021-12-07 15:06:30|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.6|2717
1638889600000|2021-12-07 15:06:40|907.4|907|907.6|907.2|907.6|907.2|907.4|907|1320
1638889610000|2021-12-07 15:06:50|907.4|907|907.4|907|907.6|907|907.2|907|8149
1638889620000|2021-12-07 15:07:00|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|1540
1638889630000|2021-12-07 15:07:10||907||907||907.2||907|0
1638889640000|2021-12-07 15:07:20|907.4|906.8|907.4|907|907.4|907.2|907.4|906.8|1891
1638889680000|2021-12-07 15:08:00|907.2|906.8|907.8|907.4|907.8|907.4|906.8|906.4|11463
1638889690000|2021-12-07 15:08:10|907.6|907.2|907.8|907.4|907.8|907.6|907.6|907.2|1104
1638889710000|2021-12-07 15:08:30||907.2||907.4||907.4||907.2|0
1638889720000|2021-12-07 15:08:40|907.6|907.2|907.4|907|907.6|907.2|907.4|907|856
1638889730000|2021-12-07 15:08:50|907.2|906.8|907|906.8|907.2|906.8|907|906.8|8825
1638889740000|2021-12-07 15:09:00|907.2|906.6|907.2|906.8|907.2|906.8|907.2|906.4|659
1638889780000|2021-12-07 15:09:40|907.4|907|907.4|907.2|907.8|907.4|907.4|906.8|4108
1638889790000|2021-12-07 15:09:50|907.6|907|907.8|907.4|908|907.6|907.6|907|6587
1638889800000|2021-12-07 15:10:00|907.6|907.2|907.6|907.2|907.8|907.4|907.4|907|8917
1638889810000|2021-12-07 15:10:10|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.2|3
1638889820000|2021-12-07 15:10:20|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|0
1638889830000|2021-12-07 15:10:30|907.4|907|907.4|907|907.4|907.2|907.2|907|4553
1638889840000|2021-12-07 15:10:40||907.2||907||907.2||906.8|636
1638889850000|2021-12-07 15:10:50|907.6|907.2|907.6|907.2|907.6|907.4|907.6|907.2|400
1638889860000|2021-12-07 15:11:00|907.8|907.4|908|907.6|908|907.6|907.8|907.4|5611
1638889870000|2021-12-07 15:11:10|908.2|907.8|908.2|907.8|908.4|908|908.2|907.6|15677
1638889880000|2021-12-07 15:11:20|908.4|908|908.2|907.8|908.4|908|908.2|907.8|852
1638889890000|2021-12-07 15:11:30|908.4|908|908.4|908|908.4|908.2|908.4|907.8|3293
1638889910000|2021-12-07 15:11:50||907.8||908||908||907.8|0
1638889920000|2021-12-07 15:12:00|908.6|908.2|908.8|908.4|908.8|908.4|908.6|908|3675
1638889930000|2021-12-07 15:12:10|908.6|908.2|908.8|908.2|908.8|908.4|908.6|908.2|2
1638889940000|2021-12-07 15:12:20|908.6|908|908.4|908|908.6|908|908.4|907.8|7432
1638889950000|2021-12-07 15:12:30|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908|623
1638889960000|2021-12-07 15:12:40||908||908.2||908.2||908|0
1638889970000|2021-12-07 15:12:50||908||908.2||908.2||908|0
1638890000000|2021-12-07 15:13:20|908.4|908|908.4|908|908.4|908|908.4|908|1500
1638890010000|2021-12-07 15:13:30|908.2|907.8|907.6|907.4|908.2|907.8|907.6|907.4|6781
1638890020000|2021-12-07 15:13:40|907.4|907.2|907.6|907|907.6|907.4|907.4|906.8|6382
1638890030000|2021-12-07 15:13:50||907.2||907.2||907.2||907|0
1638890040000|2021-12-07 15:14:00||907||907||907.2||907|0
1638890050000|2021-12-07 15:14:10|907.4|906.8|906.8|906.4|907.4|906.8|906.8|906.4|5799
1638890070000|2021-12-07 15:14:30|906.6|906.2|906.6|906.2|906.8|906.2|906.4|906.2|2479
1638890090000|2021-12-07 15:14:50|906.8|906.4|908|907.6|908|907.8|906.8|906.2|134558
1638890100000|2021-12-07 15:15:00|908.2|907.8|908.2|907.8|908.4|908|908|907.6|303
1638890110000|2021-12-07 15:15:10|908|907|907.4|907|908.2|907.2|907.2|907|111864
1638890120000|2021-12-07 15:15:20|907.6|907.2|907.6|907.2|907.6|907.4|907.6|907.2|3310
1638890130000|2021-12-07 15:15:30|907.8|907.4|908|907.6|908|907.8|907.8|907.4|2932
1638890140000|2021-12-07 15:15:40|907.8|907.4|908|907.4|908|907.6|907|906.8|113425
1638890150000|2021-12-07 15:15:50|907.8|907.2|907.6|907.2|907.8|907.2|907.4|907.2|1291
1638890160000|2021-12-07 15:16:00|907.4|907|907.4|907|907.4|907|907.4|907|2212
1638890170000|2021-12-07 15:16:10|907.2|906.8|906.8|906.4|907.2|906.8|906.8|906.4|25182
1638890180000|2021-12-07 15:16:20|907|906.6|907.6|907.2|907.6|907.2|907|906.6|9988
1638890190000|2021-12-07 15:16:30|907.4|907|907.4|906.8|907.4|907|907.2|906.8|876
1638890200000|2021-12-07 15:16:40||907||907||907||906.8|359
1638890230000|2021-12-07 15:17:10|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|999
1638890250000|2021-12-07 15:17:30|907.4|907|907.4|907|907.4|907|907.4|907|232
1638890260000|2021-12-07 15:17:40|907.2|907.2|907.2|906.8|907.2|907.2|907.2|906.8|8213
1638890280000|2021-12-07 15:18:00|907.4||907.2||907.4||907.2||0
1638890290000|2021-12-07 15:18:10|907.4|906.6|906.6|906.4|907.4|906.6|906.6|906.4|1285
1638890300000|2021-12-07 15:18:20|906.8||906.8||906.8||906.8||233
1638890320000|2021-12-07 15:18:40|906.6||906.8||906.8||906.6||333
1638890340000|2021-12-07 15:19:00|907|906.6|906.8|906.6|907|906.8|906.8|906.6|5876
1638890350000|2021-12-07 15:19:10|907|906.8|907.2|906.8|907.2|907|907|906.8|1153
1638890370000|2021-12-07 15:19:30|907|906.6|907.2|906.6|907.2|906.6|907|906.6|1543
1638890380000|2021-12-07 15:19:40|907|906.8|907|906.6|907|906.8|906.8|906.6|13828
1638890390000|2021-12-07 15:19:50|906.8|906.4|906.8|906.4|907|906.6|906.6|906.4|9381
1638890400000|2021-12-07 15:20:00|907|906.6|907.2|907|907.4|907.2|907|906.6|17387
1638890410000|2021-12-07 15:20:10|907.4|907.2|907.4|907|907.4|907.2|907.4|907|2385
1638890420000|2021-12-07 15:20:20|907.2|906.8|907.4|907|907.4|907|907.2|906.8|8837
1638890430000|2021-12-07 15:20:30|907.2|907.2|907.4|907|907.6|907.2|907|906.8|13110
1638890440000|2021-12-07 15:20:40|907.2|906.8|907|906.8|907.2|906.8|907|906.8|1658
1638890450000|2021-12-07 15:20:50||906.6||906.6||906.6||906.6|0
1638890470000|2021-12-07 15:21:10|906.8|906.4|906.6|906.4|906.8|906.4|906.6|906.4|4983
1638890480000|2021-12-07 15:21:20|906.4|906.2|906.4|906|906.6|906.4|906.4|906|7035
1638890490000|2021-12-07 15:21:30|||||||||244
1638890500000|2021-12-07 15:21:40|906.6|906.2|906.6|906.4|906.6|906.4|906.6|906.2|435
1638890510000|2021-12-07 15:21:50|906.4|906.2|906.4|906|906.4|906.2|906.4|906|708
1638890530000|2021-12-07 15:22:10|||||||||1094
1638890540000|2021-12-07 15:22:20|906.2|905.8|905.8|905.4|906.2|905.8|905.8|905.4|4343
1638890570000|2021-12-07 15:22:50|906|905.6|906.4|906|906.4|906.2|906|905.4|13126
1638890580000|2021-12-07 15:23:00|906.6|906.2|907|906.6|907|906.6|906.4|906|13012
1638890590000|2021-12-07 15:23:10|906.8|906.4|907|906.6|907|906.8|906.8|906.4|370
1638890600000|2021-12-07 15:23:20|906.8|906.4|906.6|906.2|907|906.6|906.6|906.2|1921
1638890610000|2021-12-07 15:23:30|906.8|906.4|906.6|906.2|906.8|906.4|906.4|906.2|262547
1638890620000|2021-12-07 15:23:40|906.8|906.4|907|906.6|907|906.6|906.6|906.2|3670
1638890640000|2021-12-07 15:24:00|907.2|906.8|907.6|907.2|907.8|907.6|907.2|906.8|7274
1638890650000|2021-12-07 15:24:10|907.4|907|907|906.6|907.6|907|907|906.6|5424
1638890660000|2021-12-07 15:24:20|907.2|906.8|907.2|906.8|907.4|907|907.2|906.8|3759
1638890670000|2021-12-07 15:24:30|907.4|907|907.6|907.2|907.6|907.2|907.4|907|0
1638890680000|2021-12-07 15:24:40|907.8|907.4|907.6|907.2|907.8|907.4|907.6|907.2|8137
1638890690000|2021-12-07 15:24:50|907.8|907.4|907.6|907.2|907.8|907.6|907.6|907.2|7417
1638890700000|2021-12-07 15:25:00|907.8|907.4|908|907.6|908.2|907.8|907.8|907.2|1837
1638890710000|2021-12-07 15:25:10|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|508
1638890720000|2021-12-07 15:25:20|908|907.2|908|907.4|908|907.6|907.8|907.2|1401
1638890730000|2021-12-07 15:25:30|907.8|907.6|907.8|907.4|908|907.6|907.8|907.4|0
1638890740000|2021-12-07 15:25:40|908|907.6|907.8|907.4|908|907.6|907.8|907.4|0
1638890750000|2021-12-07 15:25:50|908|907.6|908|907.6|908|907.6|908|907.6|1367
1638890760000|2021-12-07 15:26:00|907.8|907.4|907.8|907.4|908|907.6|907.8|907.4|698
1638890770000|2021-12-07 15:26:10|908|907.6|908|907.6|908|907.6|908|907.6|15349
1638890780000|2021-12-07 15:26:20||907.4||907.4||907.4||907.4|278
1638890790000|2021-12-07 15:26:30|907.8|907.6|907.8|907.4|907.8|907.6|907.8|907.4|420
1638890800000|2021-12-07 15:26:40|907.4|907.2|907.2|906.8|907.6|907.2|907.2|906.8|5886
1638890810000|2021-12-07 15:26:50|||||||||672
1638890820000|2021-12-07 15:27:00|907.4|907|907.4|906.8|907.6|907.2|907.4|906.8|14309
1638890830000|2021-12-07 15:27:10|907.2|907|907.2|906.8|907.2|907|907.2|906.8|336
1638890840000|2021-12-07 15:27:20|907|906.6|907.2|906.6|907.2|906.8|907|906.6|2709
1638890850000|2021-12-07 15:27:30||906.8||907||907||906.6|1816
1638890860000|2021-12-07 15:27:40|907.4|907.2|907.4|907|907.6|907.2|907.4|907|3797
1638890870000|2021-12-07 15:27:50|907.2|906.8|907.4|907|907.4|907|907.2|906.8|0
1638890880000|2021-12-07 15:28:00||906.8||907||907||906.8|2000
1638890890000|2021-12-07 15:28:10|907.2|906.8|907.2|906.6|907.2|906.8|907.2|906.6|0
1638890900000|2021-12-07 15:28:20|907|906.8|907|906.6|907.2|906.8|907|906.6|0
1638890910000|2021-12-07 15:28:30|907.2|906.8|907|906.6|907.2|906.8|907|906.6|1100
1638890920000|2021-12-07 15:28:40|907.2|906.4|907.2|906.8|907.2|907|907.2|906.4|3703
1638890930000|2021-12-07 15:28:50|907|906.6|907.2|906.8|907.2|907|907|906.6|557
1638890940000|2021-12-07 15:29:00||907||906.8||907||906.8|0
1638890950000|2021-12-07 15:29:10|907|906.6|906.8|906.4|907|906.6|906.6|906.2|5621
1638890970000|2021-12-07 15:29:30|906.6|906.2|906.6|906.4|906.8|906.4|906.4|906.2|7666
1638890980000|2021-12-07 15:29:40|906.8|906.6|906.6|906.4|906.8|906.6|906.6|906.4|5000
1638890990000|2021-12-07 15:29:50|906.4|906.2|906.4|906|906.4|906.2|906.2|905.8|2351
1638891000000|2021-12-07 15:30:00|906.6|906.2|906.8|906.4|907|906.8|906.6|906.2|7305
1638891020000|2021-12-07 15:30:20|907|906.6|907|906.6|907|906.8|906.8|906.6|75
1638891040000|2021-12-07 15:30:40|907.2|906.8|907|906.6|907.2|907|907|906.4|3319
1638891050000|2021-12-07 15:30:50|907.2|906.4|907.2|906.8|907.2|907|906.8|906.4|4978
1638891060000|2021-12-07 15:31:00|907|906.6|907.2|906.8|907.2|906.8|907|906.6|353
1638891070000|2021-12-07 15:31:10|907.4|906.6|907.4|907|907.4|907.2|907.4|906.6|2594
1638891080000|2021-12-07 15:31:20|907.6|907.2|907.6|907.2|907.8|907.6|907.6|907.2|16113
1638891090000|2021-12-07 15:31:30|907.4|907.4|907.2|907|907.4|907.4|907.2|906.8|6584
1638891100000|2021-12-07 15:31:40|907|906.8|907|906.6|907|906.8|907|906.6|4
1638891110000|2021-12-07 15:31:50|907.2|906.8|907|906.6|907.2|907|907|906.6|10000
1638891120000|2021-12-07 15:32:00|907.2|906.8|907.4|907|907.4|907|907.2|906.6|8138
1638891130000|2021-12-07 15:32:10||907.2||907||907.2||907|2963
1638891140000|2021-12-07 15:32:20|907.6|907.2|907.4|907|907.6|907.2|907.2|906.8|1513
1638891150000|2021-12-07 15:32:30|907.6|907.2|907.6|907.2|907.8|907.4|907.6|907.2|5782
1638891170000|2021-12-07 15:32:50||907.4||907.4||907.4||907.2|13013
1638891180000|2021-12-07 15:33:00|907.8|907.6|907.8|907.4|907.8|907.6|907.8|907.4|8737
1638891220000|2021-12-07 15:33:40|907.6|907.2|907.4|907|907.6|907.2|907.2|906.8|8054
1638891230000|2021-12-07 15:33:50|907.2|906.8|907.4|907|907.4|907|907.2|906.8|3776
1638891240000|2021-12-07 15:34:00|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|0
1638891260000|2021-12-07 15:34:20|||||||||1438
1638891270000|2021-12-07 15:34:30|907.4|907|907.4|907|907.4|907|907.4|907|2303
1638891300000|2021-12-07 15:35:00|907.2|906.8|907|906.6|907.2|906.8|906.6|906.4|26809
1638891310000|2021-12-07 15:35:10|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|2899
1638891320000|2021-12-07 15:35:20|907.4|907|907.2|907|907.4|907.2|907.2|906.8|4626
1638891330000|2021-12-07 15:35:30|907.4|907.2|907.6|907.2|907.8|907.6|907.4|907.2|3428
1638891340000|2021-12-07 15:35:40|907.8|907.4|907.8|907.4|907.8|907.6|907.8|907.4|3207
1638891350000|2021-12-07 15:35:50|908|907.6|908|907.6|908|907.6|908|907.6|2700
1638891360000|2021-12-07 15:36:00|907.8|907.4|907.8|907.4|908|907.4|907.8|907.4|0
1638891370000|2021-12-07 15:36:10|907.6|907.6|907.6|907.2|907.8|907.6|907.4|907.2|1366
1638891380000|2021-12-07 15:36:20|907.8|907.4|907.4|907.2|907.8|907.4|907.4|907.2|6528
1638891390000|2021-12-07 15:36:30|907.6|907.4|907.8|907.6|907.8|907.6|907.6|907.4|1209
1638891400000|2021-12-07 15:36:40||907.4||907.6||907.6||907.4|3150
1638891410000|2021-12-07 15:36:50|907.6|907.4|907.8|907.4|907.8|907.6|907.6|907.2|2403
1638891420000|2021-12-07 15:37:00|908|907.6|908|907.6|908|907.8|907.8|907.4|7678
1638891430000|2021-12-07 15:37:10|907.8|907.4|907.6|907.2|907.8|907.4|907.6|907.2|0
1638891440000|2021-12-07 15:37:20|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|0
1638891450000|2021-12-07 15:37:30|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|0
1638891460000|2021-12-07 15:37:40|907.4|907|907.6|907.2|907.6|907.4|907.4|907|1500
1638891470000|2021-12-07 15:37:50|907.4|907|907.2|906.8|907.6|907|907|906.8|2599
1638891480000|2021-12-07 15:38:00|907.4|907|907.4|907|907.6|907.2|907.2|907|6844
1638891490000|2021-12-07 15:38:10|907.2|906.8|907.2|906.8|907.2|906.8|907|906.6|7259
1638891500000|2021-12-07 15:38:20|907|906.6|907.2|906.8|907.2|906.8|906.8|906.6|3761
1638891520000|2021-12-07 15:38:40|||||||||917
1638891540000|2021-12-07 15:39:00|907|906.6|907|906.6|907|906.6|906.8|906.6|8003
1638891550000|2021-12-07 15:39:10|907.2|906.8|907.6|907.2|907.6|907.2|907.2|906.8|3573
1638891560000|2021-12-07 15:39:20|907.8|907.4|907.8|907.4|907.8|907.6|907.6|907.2|1024
1638891570000|2021-12-07 15:39:30|908|907.6|908|907.6|908|907.6|908|907.6|2500
1638891590000|2021-12-07 15:39:50|907.8|907.4|907.8|907.4|907.8|907.6|907.4|907|1720
1638891600000|2021-12-07 15:40:00||907.6||907.4||907.6||907.4|0
1638891620000|2021-12-07 15:40:20|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|6307
1638891630000|2021-12-07 15:40:30|907.4|907|907.4|907|907.4|907|907.4|907|0
1638891650000|2021-12-07 15:40:50|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|2702
1638891660000|2021-12-07 15:41:00|907.8|907.4|907.8|907.4|907.8|907.6|907.6|907.2|3537
1638891670000|2021-12-07 15:41:10|907.6|907.2|907.4|907|907.6|907.2|907.2|907|13333
1638891700000|2021-12-07 15:41:40||907.2||907.2||907.2||907.2|1897
1638891710000|2021-12-07 15:41:50|907.2|907|907.2|906.8|907.2|907|907|906.8|1856
1638891720000|2021-12-07 15:42:00|907.4|907|907.4|907.2|907.4|907.2|907.4|907|4905
1638891730000|2021-12-07 15:42:10|907.2|907|907.2|906.8|907.2|907|907|906.6|0
1638891740000|2021-12-07 15:42:20||907||906.8||907||906.8|1902
1638891750000|2021-12-07 15:42:30|907.4|907|907.2|906.8|907.4|907.2|907.2|906.8|2002
1638891760000|2021-12-07 15:42:40|907.4|907|907.2|907|907.4|907|907.2|906.8|3279
1638891770000|2021-12-07 15:42:50|907.4|907.2|907.2|907|907.4|907.2|907.2|907|10977
1638891790000|2021-12-07 15:43:10|907|906.8|907|906.8|907|906.8|907|906.8|3169
1638891800000|2021-12-07 15:43:20|907.2|907|907.4|907.2|907.4|907.2|907.2|907|6333
1638891810000|2021-12-07 15:43:30||907||907||907||907|0
1638891820000|2021-12-07 15:43:40|907.6|907.2|907.6|907.2|907.8|907.4|907.6|907.2|28551
1638891830000|2021-12-07 15:43:50|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|642
1638891840000|2021-12-07 15:44:00|907.6|907.2|907.6|907.2|907.6|907.2|907.4|907|0
1638891850000|2021-12-07 15:44:10|907.4|907|907.4|907.2|907.6|907.2|907.2|907|1569
1638891860000|2021-12-07 15:44:20|907.6|907.4|907.6|907.2|907.8|907.4|907.6|907.2|570
1638891890000|2021-12-07 15:44:50|907.4|907|907.4|907|907.4|907|907.4|907|1542
1638891900000|2021-12-07 15:45:00|||||||||225
1638891910000|2021-12-07 15:45:10|907.6|907.2|907.6|907.2|907.6|907.2|907.4|907|2443
1638891920000|2021-12-07 15:45:20|907.4|907|907.6|907.2|907.6|907.4|907.4|907|599
1638891950000|2021-12-07 15:45:50|907.4|907|907.4|907|907.4|907|907.4|907|5000
1638891960000|2021-12-07 15:46:00|907.2|906.8|907|906.6|907.2|907|907|906.6|43
1638891970000|2021-12-07 15:46:10|907.2|906.8|907.2|907|907.2|907|907.2|906.8|1998
1638891980000|2021-12-07 15:46:20|907.4|907.2|907|906.6|907.4|907.2|907|906.6|4481
1638891990000|2021-12-07 15:46:30|||||||||1322
1638892070000|2021-12-07 15:47:50|||||||||324
1638892120000|2021-12-07 15:48:40|||||||||2000
1638892130000|2021-12-07 15:48:50|907.2|906.8|907.6|907.2|907.6|907.4|907.2|906.6|12281
1638892140000|2021-12-07 15:49:00|907.4|907|907.4|907|907.6|907|907.2|907|5455
1638892150000|2021-12-07 15:49:10|907.2|906.8|907.2|906.8|907.2|906.8|907|906.8|2751
1638892160000|2021-12-07 15:49:20||907||906.8||907||906.8|0
1638892170000|2021-12-07 15:49:30|907|907|907.2|906.8|907.2|907|907|906.8|1076
1638892200000|2021-12-07 15:50:00|907|906.6|907|906.6|907|906.6|907|906.6|1438
1638892220000|2021-12-07 15:50:20|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.8|630
1638892230000|2021-12-07 15:50:30|907.4|907|907.6|907.2|907.6|907.2|907.2|906.8|5734
1638892240000|2021-12-07 15:50:40|907.4|907.4|907.8|907.4|907.8|907.6|907.4|907.4|7932
1638892250000|2021-12-07 15:50:50|908|907.6|907.8|907.4|908|907.6|907.8|907.4|540
1638892260000|2021-12-07 15:51:00|908|907.6|908|907.6|908|907.6|908|907.6|0
1638892280000|2021-12-07 15:51:20|907.8|907.4|907.6|907.2|907.8|907.4|907.4|907.2|4802
1638892290000|2021-12-07 15:51:30|907.4|907|907.4|907|907.4|907|907.4|907|9199
1638892310000|2021-12-07 15:51:50|907.2|906.8|907|906.6|907.2|907|906.8|906.6|9807
1638892320000|2021-12-07 15:52:00|907.2|906.8|907.2|906.8|907.2|907|907|906.8|6071
1638892360000|2021-12-07 15:52:40|907.4|907|907.4|907|907.4|907.2|907.4|907|2118
1638892390000|2021-12-07 15:53:10|907.6|907.2|907.6|907.4|907.6|907.4|907.4|907.2|6103
1638892400000|2021-12-07 15:53:20|907.4|907.2|907.4|907|907.4|907.2|907.4|907|22
1638892450000|2021-12-07 15:54:10||907.2||907.2||907.2||907|5926
1638892460000|2021-12-07 15:54:20|907.2|907|907.2|907|907.2|907|907.2|907|1222
1638892470000|2021-12-07 15:54:30|907|906.8|906.8|906.6|907.2|906.8|906.8|906.6|3435
1638892480000|2021-12-07 15:54:40|907|906.8|907|906.8|907|906.8|907|906.8|3648
1638892490000|2021-12-07 15:54:50|907.2|907|907.2|906.8|907.2|907|907|906.8|3660
1638892510000|2021-12-07 15:55:10|907.4|907|907.4|907|907.4|907.2|907.2|907|6594
1638892520000|2021-12-07 15:55:20|907.2|906.8|907.4|907|907.4|907|907.2|906.8|231
1638892530000|2021-12-07 15:55:30|907.2|907.2|907.4|907|907.4|907.2|907.2|907|3487
1638892540000|2021-12-07 15:55:40|907.2|906.8|907|906.6|907.2|906.8|907|906.6|624
1638892550000|2021-12-07 15:55:50|906.8|906.8|907|906.6|907|906.8|906.8|906.6|2481
1638892560000|2021-12-07 15:56:00||906.8||906.6||906.8||906.6|0
1638892580000|2021-12-07 15:56:20|907.2|906.8|907.2|907|907.2|907|907.2|906.8|4567
1638892590000|2021-12-07 15:56:30||906.8||906.8||906.8||906.8|0
1638892600000|2021-12-07 15:56:40|907|907|907|906.6|907|907|907|906.6|8048
1638892630000|2021-12-07 15:57:10||906.8||906.6||906.8||906.6|1090
1638892690000|2021-12-07 15:58:10|907.2|906.8|907.2|906.8|907.2|907|907.2|906.8|5200
1638892710000|2021-12-07 15:58:30|907||907||907||907||842
1638892720000|2021-12-07 15:58:40|907.2|907|907|906.6|907.2|907|907|906.6|1880
1638892740000|2021-12-07 15:59:00|906.8|906.4|906.6|906.4|906.8|906.6|906.6|906.4|7139
1638892750000|2021-12-07 15:59:10|906.8|906.2|906.4|906.2|906.8|906.2|906.4|906|3324
1638892770000|2021-12-07 15:59:30|906.6|906.4|906.6|906.2|906.6|906.4|906.4|906.2|5931
1638892780000|2021-12-07 15:59:40|906.8|906.4|907|906.6|907|906.8|906.8|906.4|7672
1638892790000|2021-12-07 15:59:50||906.8||906.6||906.8||906.6|546
1638892800000|2021-12-07 16:00:00||906.8||906.8||906.8||906.6|1355
1638892810000|2021-12-07 16:00:10|906.8|906.6|907|906.6|907|906.8|906.8|906.4|3202
1638892860000|2021-12-07 16:01:00|906.8|906.4|906.6|906.2|906.8|906.4|906.4|906|2852
1638892870000|2021-12-07 16:01:10|906.4|906|906.4|906|906.4|906.2|906.4|906|3436
1638892890000|2021-12-07 16:01:30||906.2||906.2||906.2||906.2|0
1638892900000|2021-12-07 16:01:40||906||906||906||906|0
1638892940000|2021-12-07 16:02:20|906.6|906.2|906.8|906.4|906.8|906.6|906.4|906.2|16180
1638892950000|2021-12-07 16:02:30|906.6|906.2|906.6|906.2|906.6|906.4|906.4|906|9752
1638892970000|2021-12-07 16:02:50|906.4|906|906.8|906.4|906.8|906.6|906.2|906|29398
1638892980000|2021-12-07 16:03:00||906.6||906.6||906.6||906.4|0
1638892990000|2021-12-07 16:03:10|907|906.8|907.2|906.8|907.2|907|907|906.6|2442
1638893000000|2021-12-07 16:03:20|907.4|907|907.2|906.8|907.4|907|907|906.8|841
1638893010000|2021-12-07 16:03:30|907|906.6|906.8|906.6|907|906.6|906.8|906.4|1963
1638893020000|2021-12-07 16:03:40|907|906.4|907|906.6|907.2|906.8|907|906.4|3146
1638893030000|2021-12-07 16:03:50|906.8|906.4|907|906.6|907|906.8|906.8|906.4|1157
1638893040000|2021-12-07 16:04:00|907.2|906.8|907.2|906.8|907.2|907|907|906.6|1271
1638893050000|2021-12-07 16:04:10|907|907|907.2|906.8|907.2|907|907|906.6|2812
1638893060000|2021-12-07 16:04:20|907|906.6|907|906.6|907|906.6|907|906.6|381
1638893070000|2021-12-07 16:04:30|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|2641
1638893100000|2021-12-07 16:05:00|907|906.6|907.2|906.6|907.2|906.6|907|906.6|230
1638893110000|2021-12-07 16:05:10|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|409
1638893130000|2021-12-07 16:05:30|907.6|907|907.6|907.2|907.6|907.2|907.6|907|1573
1638893140000|2021-12-07 16:05:40||907||907||907||907|709
1638893150000|2021-12-07 16:05:50|908|907.4|908|907.4|908|907.4|908|907.4|701
1638893160000|2021-12-07 16:06:00|907.8|907.6|907.8|907.2|907.8|907.6|907.8|907.2|1137
1638893170000|2021-12-07 16:06:10|908|907.4|907.8|907.2|908|907.4|907.8|907.2|0
1638893180000|2021-12-07 16:06:20|907.6|907|907.6|907|907.6|907|907.6|907|418
1638893190000|2021-12-07 16:06:30||907.2||907.2||907.2||907.2|1112
1638893200000|2021-12-07 16:06:40|907.4|907|907.4|907|907.4|907|907.4|907|1931
1638893210000|2021-12-07 16:06:50|907.2|906.6|907.2|906.6|907.2|906.6|907.2|906.6|1235
1638893220000|2021-12-07 16:07:00|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|476
1638893230000|2021-12-07 16:07:10|907.2||907.2||907.2||907.2||0
1638893240000|2021-12-07 16:07:20|907.4||907.2||907.4||907.2||0
1638893250000|2021-12-07 16:07:30|907.4|907|907.4|906.8|907.4|907|907.4|906.8|0
1638893260000|2021-12-07 16:07:40|907.2||907.2||907.2||907.2||117
1638893280000|2021-12-07 16:08:00|||||||||233
1638893290000|2021-12-07 16:08:10|907.4|907|907.4|907|907.4|907|907.4|907|0
1638893310000|2021-12-07 16:08:30||906.8||906.8||906.8||906.8|0
1638893320000|2021-12-07 16:08:40|907|906.6|907|906.6|907|906.6|907|906.6|1026
1638893330000|2021-12-07 16:08:50|||||||||905
1638893350000|2021-12-07 16:09:10|907.2||907.2||907.2||907.2||0
1638893390000|2021-12-07 16:09:50||906.8||906.6||906.8||906.6|0
1638893400000|2021-12-07 16:10:00|907.4|906.8|907.4|906.8|907.4|907|907.4|906.8|1057
1638893420000|2021-12-07 16:10:20|907.2|906.6|907.2|906.6|907.2|906.6|907.2|906.6|982
1638893430000|2021-12-07 16:10:30|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|1571
1638893450000|2021-12-07 16:10:50|||||||||7
1638893460000|2021-12-07 16:11:00|||||||||100
1638893470000|2021-12-07 16:11:10|907.2|906.6|907.2|906.8|907.2|906.8|907.2|906.6|516
1638893480000|2021-12-07 16:11:20||906.6||906.6||906.6||906.6|0
1638893490000|2021-12-07 16:11:30||906.8||906.8||906.8||906.8|150
1638893500000|2021-12-07 16:11:40||906.6||906.6||906.8||906.6|1654
1638893510000|2021-12-07 16:11:50|907|906.4|907|906.4|907|906.4|907|906.4|978
1638893520000|2021-12-07 16:12:00|907.6|906.6|907.6|907|907.6|907|907.6|906.6|776
1638893530000|2021-12-07 16:12:10|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|769
1638893540000|2021-12-07 16:12:20|907.2|906.6|907|906.4|907.2|906.6|907|906.4|166
1638893560000|2021-12-07 16:12:40|906.8|906.6|906.8|906.2|906.8|906.6|906.8|906.2|23
1638893580000|2021-12-07 16:13:00|907|906.4|907|906.4|907|906.4|907|906.4|2931
1638893630000|2021-12-07 16:13:50|906.8|906.2|906.6|906.2|907|906.4|906.6|906.2|1732
1638893640000|2021-12-07 16:14:00||906||906||906||906|0
1638893660000|2021-12-07 16:14:20||906.2||906.2||906.2||906.2|0
1638893670000|2021-12-07 16:14:30|906.4|905.8|906.4|906|906.4|906|906.4|905.8|730
1638893680000|2021-12-07 16:14:40||905.8||905.8||905.8||905.8|1232
1638893700000|2021-12-07 16:15:00|906|905.6|906|905.6|906|905.6|906|905.6|357
1638893710000|2021-12-07 16:15:10|906.2|905.8|906.2|905.6|906.2|905.8|906.2|905.6|0
1638893720000|2021-12-07 16:15:20|906.4|905.8|906.2|905.8|906.4|905.8|906.2|905.6|1463
1638893730000|2021-12-07 16:15:30|906|905.6|905.8|905.2|906|905.6|905.8|905.2|2153
1638893740000|2021-12-07 16:15:40|||||||||212
1638893760000|2021-12-07 16:16:00|906|905.4|905.8|905.2|906|905.4|905.8|905.2|1397
1638893770000|2021-12-07 16:16:10|905.6||905.6||905.6||905.6||0
1638893780000|2021-12-07 16:16:20|905.8|904.8|905.4|904.8|905.8|904.8|905.4|904.8|459
1638893800000|2021-12-07 16:16:40|905.2|904.6|905.2|904.6|905.4|905|905.2|904.6|803
1638893810000|2021-12-07 16:16:50|905.4|904.8|905.6|905|905.6|905|905.4|904.8|706
1638893820000|2021-12-07 16:17:00|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|1300
1638893860000|2021-12-07 16:17:40|905.6|905|905.6|905|905.6|905|905.6|905|353
1638893870000|2021-12-07 16:17:50|905.8|905.4|905.8|905.4|905.8|905.4|905.8|905.4|132
1638893880000|2021-12-07 16:18:00|906|905.2|905.8|905.2|906|905.2|905.6|905.2|5410
1638893890000|2021-12-07 16:18:10|906|905.4|905.8|905.2|906|905.4|905.8|905.2|2436
1638893900000|2021-12-07 16:18:20|905.6||905.6||905.6||905.6||944
1638893920000|2021-12-07 16:18:40|905.8|905.4|905.8|905.4|906|905.4|905.8|905.4|296
1638893930000|2021-12-07 16:18:50||905.2||905.2||905.2||905.2|810
1638893940000|2021-12-07 16:19:00|906|905.4|906|905.4|906|905.4|906|905.4|86
1638893950000|2021-12-07 16:19:10|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|900
1638893960000|2021-12-07 16:19:20|905.6|904.8|905.4|904.8|905.6|904.8|905.4|904.8|1766
1638893970000|2021-12-07 16:19:30|905.6|905|905.6|905|905.6|905|905.6|905|2182
1638893980000|2021-12-07 16:19:40|905.8|905.4|905.8|905.2|905.8|905.4|905.4|904.8|4351
1638893990000|2021-12-07 16:19:50|905.6|905|904.8|904.2|905.6|905|904.8|904.2|850
1638950450000|2021-12-08 08:00:50|902.2|896.6|902.6|901.6|904|902.2|902.2|896.6|1952
1638950460000|2021-12-08 08:01:00|902.4|901.4|902.4|901.6|902.4|901.6|902.4|901.4|4
1638950470000|2021-12-08 08:01:10|902.6|901.4|902.6|901.6|902.8|901.8|902.6|901.4|464
1638950480000|2021-12-08 08:01:20|902.4|901.8|902.4|901.2|902.8|902.4|901.8|900.8|9982
1638950490000|2021-12-08 08:01:30|902.6|901.4|902.6|901.6|902.6|901.6|902.6|901.4|6131
1638950500000|2021-12-08 08:01:40||901.8||902||902||901.8|0
1638950510000|2021-12-08 08:01:50|903.2|903|903.4|902.4|903.4|903|903|902|13742
1638950530000|2021-12-08 08:02:10|903.2||903.4||903.4||903.2||0
1638950540000|2021-12-08 08:02:20|903.2||903.4||903.4||903.2||0
1638950550000|2021-12-08 08:02:30|903.2||903.2||903.2||903.2||2119
1638950560000|2021-12-08 08:02:40|903.4||903.2||903.4||903.2||0
1638950590000|2021-12-08 08:03:10|902.8|902.2|902.6|901.8|903|902.2|902.4|901.4|1400
1638950600000|2021-12-08 08:03:20|902.8|902|903.4|902.6|903.4|902.6|902.8|902|0
1638950610000|2021-12-08 08:03:30|903.2|902.4|903.4|902.6|903.4|902.8|903.2|902.2|2416
1638950620000|2021-12-08 08:03:40||902.4||902.4||902.4||902.4|0
1638950630000|2021-12-08 08:03:50|903.2|902.6|903.4|902.6|903.4|902.6|903.2|902.4|0
1638950640000|2021-12-08 08:04:00|903.6|902.4|903.8|902.8|903.8|902.8|903.6|902.4|1567
1638950650000|2021-12-08 08:04:10||903||903||903||903|0
1638950660000|2021-12-08 08:04:20|904|903.2|904|903.2|904|903.4|903.8|902.8|0
1638950670000|2021-12-08 08:04:30|903.8|903|903.6|902.8|903.8|903|903.6|902.8|475
1638950680000|2021-12-08 08:04:40||903||903||903||902.8|0
1638950690000|2021-12-08 08:04:50|903.8|903.2|904|903.2|904|903.4|903.6|903|0
1638950700000|2021-12-08 08:05:00|903.8|903|904|903.2|904|903.2|903.8|903|0
1638950710000|2021-12-08 08:05:10|904.2|903.4|904.4|903.8|904.4|903.8|904.2|903.4|5316
1638950730000|2021-12-08 08:05:30|904.2|904.2|905.2|904.6|905.8|905|904|904.2|15887
1638950740000|2021-12-08 08:05:40|905||905||905.4||905||1872
1638950780000|2021-12-08 08:06:20|904.8|904.4|905|904.4|905|904.6|904.6|904.4|7964
1638950790000|2021-12-08 08:06:30|904.8|904|904.4|903.6|904.8|904|904.4|903.6|3932
1638950800000|2021-12-08 08:06:40|904.2|903.4|903.6|903.2|904.2|903.6|903.2|903|13093
1638950810000|2021-12-08 08:06:50|903.8|903.4|904|903.4|904|903.4|903.8|903.4|3276
1638950820000|2021-12-08 08:07:00|903.8||904||904||903.8||1553
1638950830000|2021-12-08 08:07:10|904.2|903.6|904.4|903.8|904.4|903.8|904.2|903.6|0
1638950840000|2021-12-08 08:07:20|904.6|903.6|905|904.2|905|904.4|904.6|903.6|0
1638950850000|2021-12-08 08:07:30|904.8||905||905||904.8||0
1638950860000|2021-12-08 08:07:40|904.8||904.8||905||904.8||0
1638950870000|2021-12-08 08:07:50|905||904.8||905||904.8||3900
1638950890000|2021-12-08 08:08:10|905|904.4|905|904.6|905|904.6|905|904.4|612
1638950900000|2021-12-08 08:08:20||904.4||904.6||904.6||904.4|694
1638950930000|2021-12-08 08:08:50||904.4||904.4||904.4||904.4|3195
1638950940000|2021-12-08 08:09:00|904.8|904.2|904.6|904.2|904.8|904.4|904.6|904.2|1737
1638950950000|2021-12-08 08:09:10|904.8||904.8||904.8||904.8||0
1638950960000|2021-12-08 08:09:20|905|904.6|904.6|904.2|905|904.6|904.6|904.2|2360
1638950970000|2021-12-08 08:09:30|904.8|904.4|905.2|904.8|905.2|904.8|904.8|904.4|6096
1638950990000|2021-12-08 08:09:50|905.4|904.6|905.2|904.4|905.4|904.6|905|904.4|25
1638951000000|2021-12-08 08:10:00|905|904.6|904.6|904.2|905.2|904.6|904.6|904.2|872
1638951010000|2021-12-08 08:10:10|904.8|904.4|905|904.4|905|904.4|904.8|904.2|0
1638951020000|2021-12-08 08:10:20|904.8||905||905||904.8||0
1638951030000|2021-12-08 08:10:30|904.8||905||905||904.8||0
1638951040000|2021-12-08 08:10:40|904.8||905||905||904.8||0
1638951050000|2021-12-08 08:10:50|904.8||905||905||904.8||0
1638951060000|2021-12-08 08:11:00|904.8|904.6|905|904.6|905|904.6|904.8|904.6|0
1638951080000|2021-12-08 08:11:20|904.8|904.4|905|904.6|905.8|905.4|904.6|904.2|30748
1638951090000|2021-12-08 08:11:30|904.8|904.4|905|904.4|905|904.4|904.8|904.4|514
1638951100000|2021-12-08 08:11:40|904.8|904.6|905|904.6|905|904.6|904.8|904.6|0
1638951120000|2021-12-08 08:12:00|905.2|904.8|905.6|905.2|905.6|905.2|905.2|904.6|3498
1638951130000|2021-12-08 08:12:10|905.8|905.4|905.6|905.4|906.2|905.6|905.6|905.4|5842
1638951140000|2021-12-08 08:12:20|905.8|905.2|906|905.4|906|905.4|905.4|905.2|5131
1638951150000|2021-12-08 08:12:30|905.6|905.2|905.8|905.2|905.8|905.2|905.4|905|8419
1638951160000|2021-12-08 08:12:40||905.4||905.4||905.4||905.4|595
1638951180000|2021-12-08 08:13:00|906|905.6|906.6|906.2|906.6|906.2|906|905.6|1508
1638951190000|2021-12-08 08:13:10|906.4|906|906.4|906|906.4|906|906.4|906|0
1638951200000|2021-12-08 08:13:20|906.2|905.6|906|905.4|906.2|905.6|906|905.4|4234
1638951230000|2021-12-08 08:13:50|905.8|905.6|906|905.4|906|905.6|905.8|905.2|0
1638951240000|2021-12-08 08:14:00|906.2|905.6|906.2|905.6|906.4|906|906|905.4|1057
1638951250000|2021-12-08 08:14:10|906|905.4|906|905.4|906|905.4|906|905.4|0
1638951260000|2021-12-08 08:14:20|905.8|905.6|905.8|905.4|905.8|905.6|905.8|905.4|0
1638951270000|2021-12-08 08:14:30|905.4|905.2|905.4|904.8|905.4|905.2|905.2|904.8|62
1638951300000|2021-12-08 08:15:00|905.6|905|905.6|905|906|905.4|905.6|905|0
1638951310000|2021-12-08 08:15:10|905.8|905.2|905.6|904.8|906.4|905.8|905.2|904.8|5181
1638951320000|2021-12-08 08:15:20|905.4||905.4||905.4||905.2||0
1638951330000|2021-12-08 08:15:30|905.2|904.6|905|904.4|905.2|904.6|904.6|904.2|3968
1638951340000|2021-12-08 08:15:40|905.2|904.6|905|904.4|905.2|904.6|904.8|904.2|0
1638951350000|2021-12-08 08:15:50|904.8||904.8||904.8||904.6||1153
1638951370000|2021-12-08 08:16:10|904.6|904.2|904.6|904|904.6|904.2|904.4|904|1165
1638951380000|2021-12-08 08:16:20|904.4|904.2|905.2|904.6|905.2|904.8|904.4|904.2|1200
1638951390000|2021-12-08 08:16:30|905.4|904.8|905|904.6|905.4|905|905|904.6|1200
1638951400000|2021-12-08 08:16:40|905.2||905||905.2||905||0
1638951410000|2021-12-08 08:16:50|904.8|904.4|904.8|904.2|904.8|904.4|904.6|904|1134
1638951420000|2021-12-08 08:17:00|905|904.4|905.4|904.8|905.4|905|905|904.4|630
1638951430000|2021-12-08 08:17:10|905.6|905|905.6|905|905.6|905.4|905.4|905|4104
1638951440000|2021-12-08 08:17:20|905.8|905.2|905.4|905|905.8|905.2|905.4|905|533
1638951450000|2021-12-08 08:17:30|905.6|905.2|904.6|904.2|905.8|905.4|904.6|904.2|6632
1638951460000|2021-12-08 08:17:40|904.4|904|904.4|903.8|904.4|904|904.4|903.8|0
1638951470000|2021-12-08 08:17:50|904.2|903.6|903.8|903.4|904.2|903.6|903.8|903.4|2220
1638951480000|2021-12-08 08:18:00|904|903.6|905|904.6|905.2|904.6|904|903.6|6233
1638951490000|2021-12-08 08:18:10|904.8|904.2|904.8|904.2|904.8|904.2|904.6|904.2|34
1638951500000|2021-12-08 08:18:20|904.6|904|904.6|904|904.6|904.2|904.4|904|29
1638951510000|2021-12-08 08:18:30|904.4||904.6||904.6||904.4||0
1638951520000|2021-12-08 08:18:40|904.8|904.2|904.6|904.2|904.8|904.2|904.6|904.2|0
1638951530000|2021-12-08 08:18:50|904.8|904.4|904.8|904.4|905|904.4|904.8|904.4|0
1638951540000|2021-12-08 08:19:00|905|904.2|904.4|903.8|905|904.2|904.2|903.8|856
1638951550000|2021-12-08 08:19:10|904.2|904|904.4|903.8|904.6|904|904.2|903.8|1048
1638951560000|2021-12-08 08:19:20|904.2||904.4||904.4||904.2||0
1638951580000|2021-12-08 08:19:40|904.2|903.6|903.8|903.2|904.2|903.6|903.6|903.2|999
1638951590000|2021-12-08 08:19:50|904|903.4|903.8|903.4|904|903.4|903.8|903.2|0
1638951600000|2021-12-08 08:20:00|903.6|903.2|903.8|903.2|903.8|903.2|903.4|903|1498
1638951610000|2021-12-08 08:20:10|903.6|903|903.6|903|903.6|903.2|903.6|903|0
1638951620000|2021-12-08 08:20:20|903.4|902.8|903.6|903.2|903.8|903.2|903.2|902.8|3969
1638951630000|2021-12-08 08:20:30|903.4|903|903.4|902.8|903.4|903|903.4|902.8|69
1638951640000|2021-12-08 08:20:40|903.2|902.6|902.8|902.4|903.2|902.6|902.8|902.4|12333
1638951650000|2021-12-08 08:20:50|903|902.6|903.6|903|903.6|903|903|902.6|1061
1638951660000|2021-12-08 08:21:00|903.4||903.6||903.6||903.4||0
1638951670000|2021-12-08 08:21:10|903.4||903.6||903.6||903.4||0
1638951680000|2021-12-08 08:21:20|903.4|902.8|903.2|902.6|903.4|902.8|902.8|902.4|67
1638951690000|2021-12-08 08:21:30|903|902.4|903.2|902.6|903.2|902.6|903|902.4|0
1638951700000|2021-12-08 08:21:40|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.6|0
1638951710000|2021-12-08 08:21:50|903.2|902.6|903.4|902.8|903.4|903|903.2|902.6|0
1638951720000|2021-12-08 08:22:00|903.2|903|903.4|903|903.8|903.4|903.2|903|0
1638951730000|2021-12-08 08:22:10|903.6|902.8|903.8|903.2|903.8|903.2|903.6|902.8|0
1638951740000|2021-12-08 08:22:20|904|903.4|904|903.4|904|903.4|904|903.4|0
1638951750000|2021-12-08 08:22:30|903.8|903.2|904|903.6|904|903.6|903.6|903.2|0
1638951760000|2021-12-08 08:22:40|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|27
1638951780000|2021-12-08 08:23:00|903.6|903.2|904|903.6|904|903.6|903.6|903|4404
1638951790000|2021-12-08 08:23:10|903.8||904||904||903.8||0
1638951800000|2021-12-08 08:23:20|||||||||500
1638951810000|2021-12-08 08:23:30|903.6|903.4|903.6|903.2|903.8|903.4|903.6|903.2|71
1638951820000|2021-12-08 08:23:40|903.4|903|903.8|903.2|903.8|903.2|903.4|903|0
1638951830000|2021-12-08 08:23:50|903.6||903.6||903.8||903.6||0
1638951840000|2021-12-08 08:24:00|903.4|903|903.4|902.8|903.4|903|903.2|902.8|0
1638951850000|2021-12-08 08:24:10|903.2|902.6|903|902.6|903.2|902.6|903|902.6|0
1638951860000|2021-12-08 08:24:20|902.8|902.4|903|902.4|903|902.4|902.8|902.4|0
1638951870000|2021-12-08 08:24:30|902.8|902.6|903.2|902.6|903.2|902.8|902.8|902.6|0
1638951880000|2021-12-08 08:24:40|903||903.2||903.2||903||0
1638951890000|2021-12-08 08:24:50|903.4|902.8|903.4|903|903.4|903|903.4|902.8|565
1638951900000|2021-12-08 08:25:00|903.6|902.8|903.4|903|903.6|903|903.2|902.8|3118
1638951910000|2021-12-08 08:25:10|903.6||903.6||903.6||903.6||0
1638951930000|2021-12-08 08:25:30|903.4|903.2|903.8|903.4|903.8|903.4|903.4|903.2|2252
1638951940000|2021-12-08 08:25:40|904|903.6|904.2|903.8|904.2|903.8|904|903.6|2000
1638951950000|2021-12-08 08:25:50|904.4|904|904.6|904|904.6|904|904.4|904|0
1638951960000|2021-12-08 08:26:00|904.8|904.2|904.4|904|904.8|904.2|904.4|904|0
1638951970000|2021-12-08 08:26:10|904.6|904.2|904.6|904.2|904.6|904.2|904.4|904.2|0
1638952060000|2021-12-08 08:27:40|904.8|904.4|904.8|904.4|904.8|904.4|904.6|904.2|2564
1638952080000|2021-12-08 08:28:00|904.6|904.2|904.2|903.6|904.6|904.2|904.2|903.6|77
1638952090000|2021-12-08 08:28:10|904.4|903.8|904.2|903.8|904.4|903.8|904.2|903.8|0
1638952100000|2021-12-08 08:28:20|904.4||904.2||904.4||904.2||0
1638952110000|2021-12-08 08:28:30|904.4|904|904.4|904|904.4|904|904.2|904|2677
1638952120000|2021-12-08 08:28:40|904|903.8|904.2|903.8|904.2|903.8|904|903.8|537
1638952130000|2021-12-08 08:28:50|904.4||904.4||904.4||904.4||0
1638952150000|2021-12-08 08:29:10|904.6|904|904.4|904|904.6|904.4|904.4|904|2539
1638952160000|2021-12-08 08:29:20|904.6|904.2|904.6|904.2|904.8|904.2|904.6|904.2|463
1638952170000|2021-12-08 08:29:30|904.4|904|904.4|904|904.4|904|904.4|904|1154
1638952180000|2021-12-08 08:29:40|904.2|903.8|904.4|903.8|904.4|903.8|904|903.8|1169
1638952190000|2021-12-08 08:29:50|904.6|904|904.4|904|904.6|904|904.4|904|0
1638952200000|2021-12-08 08:30:00|904.2|903.8|904|903.6|904.2|903.8|904|903.6|1939
1638952210000|2021-12-08 08:30:10|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|3239
1638952220000|2021-12-08 08:30:20|904|903.6|904|903.6|904.2|903.6|904|903.6|2448
1638952300000|2021-12-08 08:31:40|903.8|903.4|903.6|903.2|904|903.4|903.4|903.2|1623
1638952320000|2021-12-08 08:32:00|903.8|903.4|903.6|903.2|903.8|903.6|903.4|903.2|28455
1638952330000|2021-12-08 08:32:10|||||||||3000
1638952340000|2021-12-08 08:32:20|903.4|903.4|903.6|903.2|903.6|903.4|903.4|903.2|6134
1638952360000|2021-12-08 08:32:40|903.8|903.4|904.4|904|904.4|904|903.8|903.2|31692
1638952370000|2021-12-08 08:32:50|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|1587
1638952380000|2021-12-08 08:33:00|905|904.6|905.2|904.8|905.6|905.2|905|904.4|101
1638952390000|2021-12-08 08:33:10|905.4|905|905.8|905.4|905.8|905.4|905.4|905|2105
1638952410000|2021-12-08 08:33:30|906|905.6|906.4|905.8|906.4|905.8|906|905.4|16242
1638952430000|2021-12-08 08:33:50|906.2|905.6|905.8|905.4|906.2|905.6|905.4|905|15998
1638952440000|2021-12-08 08:34:00|906|905.6|906.2|905.8|906.6|906|906|905.6|12421
1638952460000|2021-12-08 08:34:20|906|905.6|906|905.6|906.2|905.6|905.8|905.6|1260
1638952470000|2021-12-08 08:34:30|906.2|905.8|906.2|905.8|906.4|906|906.2|905.8|1628
1638952480000|2021-12-08 08:34:40|906.4|906|906.4|906|906.4|906|906.4|906|0
1638952500000|2021-12-08 08:35:00|906.2|905.8|906.4|906|906.4|906|906|905.6|6861
1638952510000|2021-12-08 08:35:10||906.2||906||906.2||906|200
1638952520000|2021-12-08 08:35:20|906|905.8|905.8|905.4|906|905.8|905.6|905.4|3274
1638952540000|2021-12-08 08:35:40|905.6|905.2|905.8|905.2|905.8|905.2|905.6|905.2|1734
1638952550000|2021-12-08 08:35:50||905.4||905.4||905.4||905.2|40
1638952560000|2021-12-08 08:36:00||905.2||905.4||905.4||905.2|2055
1638952570000|2021-12-08 08:36:10|906|905.6|906.2|905.8|906.4|905.8|906|905.6|26
1638952580000|2021-12-08 08:36:20|906|905.6|906.2|905.6|906.2|905.6|906|905.6|35
1638952590000|2021-12-08 08:36:30|906||906||906.2||906||0
1638952600000|2021-12-08 08:36:40|906.2||906||906.2||906||0
1638952610000|2021-12-08 08:36:50|905.8|905.4|905.6|905.2|905.8|905.4|905.6|905.2|2439
1638952620000|2021-12-08 08:37:00|905.4|905|905.4|905|905.4|905|905.4|905|0
1638952630000|2021-12-08 08:37:10|905.2|904.8|905.2|904.8|905.2|905|905.2|904.6|6690
1638952650000|2021-12-08 08:37:30|905.4|905.2|906.2|905.8|906.2|905.8|905.4|905|5645
1638952670000|2021-12-08 08:37:50|906|905.6|905.6|905|906|905.6|905.6|905|2868
1638952680000|2021-12-08 08:38:00|905.4|904.8|905.2|904.6|905.4|905|905.2|904.6|654
1638952690000|2021-12-08 08:38:10|905.4|904.8|905.6|905|905.6|905.2|905.4|904.8|0
1638952700000|2021-12-08 08:38:20|905.8|905.2|905.8|905.4|905.8|905.4|905.6|905.2|0
1638952710000|2021-12-08 08:38:30|905.6|905.2|905.6|905|905.6|905.2|905.4|905|0
1638952720000|2021-12-08 08:38:40|905.4||905.6||905.6||905.4||148
1638952730000|2021-12-08 08:38:50|905.4||905.4||905.6||905.4||0
1638952740000|2021-12-08 08:39:00|905.2|904.8|904.8|904.4|905.2|904.8|904.8|904.4|3410
1638952760000|2021-12-08 08:39:20||904.2||904.2||904.2||904.2|0
1638952770000|2021-12-08 08:39:30|904.6|904.4|905|904.6|905.2|905|904.6|904.2|17366
1638952780000|2021-12-08 08:39:40|904.8|904.4|904.8|904.4|905|904.4|904.6|904.4|1608
1638952800000|2021-12-08 08:40:00|904.6|904.2|904.6|904|904.8|904.4|904.4|904|7871
1638952810000|2021-12-08 08:40:10||904.2||904.2||904.2||904.2|0
1638952820000|2021-12-08 08:40:20|904.8|904.4|905.4|904.8|905.4|905|904.8|904.2|1970
1638952830000|2021-12-08 08:40:30|905.2|905|905.2|904.8|905.2|905.2|905|904.8|4951
1638952840000|2021-12-08 08:40:40|905|904.6|904.8|904.2|905|904.6|904.6|904.2|1661
1638952850000|2021-12-08 08:40:50|904.6||904.6||904.6||904.6||0
1638952860000|2021-12-08 08:41:00|904.8||904.8||904.8||904.8||0
1638952870000|2021-12-08 08:41:10|904.6||904.6||904.6||904.6||0
1638952880000|2021-12-08 08:41:20||904||904||904||904|0
1638952890000|2021-12-08 08:41:30|904.4||904.4||904.4||904.4||0
1638952910000|2021-12-08 08:41:50|904.6|903.8|904.6|904.2|904.8|904.2|904.6|903.8|2451
1638952920000|2021-12-08 08:42:00||904.4||904.4||904.4||904.4|0
1638952930000|2021-12-08 08:42:10|904.8|904.6|905|904.6|905.2|905|904.8|904.4|9998
1638952950000|2021-12-08 08:42:30|904.8|904.4|904.4|904.2|904.8|904.4|904.4|904.2|1339
1638952960000|2021-12-08 08:42:40|904.6||904.6||904.6||904.6||0
1638952970000|2021-12-08 08:42:50|904.4||904.8||904.8||904.4||0
1638952980000|2021-12-08 08:43:00|904.6|904.4|904.6|904.2|904.6|904.4|904.6|904.2|674
1638952990000|2021-12-08 08:43:10|904.4|904|904.2|904|904.4|904|904.2|904|2811
1638953000000|2021-12-08 08:43:20|904|903.8|903.8|903.6|904.2|903.8|903.8|903.6|4339
1638953010000|2021-12-08 08:43:30|904|903.8|904.4|904|904.4|904.2|904|903.8|6885
1638953020000|2021-12-08 08:43:40|904.2|903.8|904|903.6|904.2|903.8|903.6|903.4|5215
1638953040000|2021-12-08 08:44:00|903.8||904||904||903.8||0
1638953050000|2021-12-08 08:44:10||903.8||903.8||903.8||903.8|0
1638953060000|2021-12-08 08:44:20|904.2|904|904.6|904.2|904.6|904.2|904.2|904|27
1638953080000|2021-12-08 08:44:40|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1638953090000|2021-12-08 08:44:50||904.2||904.4||904.4||904.2|1
1638953100000|2021-12-08 08:45:00|905|904.6|905|904.6|905.2|904.8|904.8|904.4|2873
1638953110000|2021-12-08 08:45:10|904.8|904.4|904.8|904.2|904.8|904.4|904.6|904.2|73
1638953120000|2021-12-08 08:45:20|904.6|904.4|904.8|904.4|904.8|904.4|904.6|904.2|0
1638953140000|2021-12-08 08:45:40|904.6|904.2|904.4|904.2|904.6|904.2|904.4|904.2|665
1638953150000|2021-12-08 08:45:50|904.2|904|904.4|904|904.4|904|904.2|904|13
1638953170000|2021-12-08 08:46:10|904|903.8|903.6|903.2|904|903.8|903.6|903.2|2175
1638953180000|2021-12-08 08:46:20|903.8||903.6||903.8||903.6||0
1638953190000|2021-12-08 08:46:30|903.4|903|903.6|903.2|903.6|903.4|903.4|903|16324
1638953210000|2021-12-08 08:46:50|903.8|903.4|903.8|903.6|903.8|903.6|903.8|903.4|8420
1638953230000|2021-12-08 08:47:10|903.6|903.4|903.4|903.2|903.6|903.4|903.4|903.2|393
1638953240000|2021-12-08 08:47:20|903.2|903|903.2|902.8|903.2|903|903.2|902.8|2010
1638953250000|2021-12-08 08:47:30||903||903||903||903|43
1638953270000|2021-12-08 08:47:50|903.4|903.2|903.8|903.6|903.8|903.6|903.4|903.2|2577
1638953280000|2021-12-08 08:48:00|904|903.4|904.4|903.8|904.4|903.8|904|903.4|1480
1638953290000|2021-12-08 08:48:10|904.2|902.8|903.4|902.8|904.2|903.4|903|902.8|108566
1638953300000|2021-12-08 08:48:20|903.2|903|902.4|902|903.4|903|902.4|902|61677
1638953310000|2021-12-08 08:48:30|902.6|902.2|902.8|902.2|902.8|902.4|902|901.6|19637
1638953320000|2021-12-08 08:48:40|902.6|902|902.4|902|902.6|902.2|902.4|902|1253
1638953330000|2021-12-08 08:48:50|902.6|902.2|902.8|902.4|902.8|902.6|902.6|902.2|3135
1638953350000|2021-12-08 08:49:10|902.6|902.2|902.4|902|902.6|902.2|902.4|902|33
1638953360000|2021-12-08 08:49:20|902.6|902.2|903.2|902.6|903.2|902.8|902.6|902.2|4325
1638953370000|2021-12-08 08:49:30|903|902.8|903|902.8|903|902.8|903|902.8|0
1638953380000|2021-12-08 08:49:40|902.8|902.6|903|902.6|903|902.6|902.8|902.4|3291
1638953410000|2021-12-08 08:50:10|902.8|902.4|902.4|902|902.8|902.6|902.4|902|11476
1638953420000|2021-12-08 08:50:20|902.6|902.2|902.8|902.4|902.8|902.4|902.6|902|4973
1638953430000|2021-12-08 08:50:30|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|41
1638953440000|2021-12-08 08:50:40|902.8|902.4|903|902.6|903|902.6|902.8|902.2|1756
1638953460000|2021-12-08 08:51:00|903.2|902.8|903|902.6|903.6|903.4|902.8|902.6|21997
1638953480000|2021-12-08 08:51:20|902.8|902.4|902.2|901.8|903|902.4|901.6|901.2|130447
1638953500000|2021-12-08 08:51:40|902.4|902|902.6|902.2|902.6|902.2|902.4|902|4368
1638953510000|2021-12-08 08:51:50|902.4|902|902.4|902|902.4|902|902.4|902|0
1638953520000|2021-12-08 08:52:00||902.2||902.2||902.2||902.2|0
1638953530000|2021-12-08 08:52:10|902.6|902.4|903|902.4|903|902.6|902.6|902.2|4801
1638953540000|2021-12-08 08:52:20|902.8|902.6|903.2|902.8|903.2|902.8|902.6|902.2|9011
1638953550000|2021-12-08 08:52:30|903.4|903|903.2|902.8|903.6|903.2|903|902.8|3381
1638953570000|2021-12-08 08:52:50|903|902.6|902.6|902.2|903|902.6|902.6|902|2428
1638953590000|2021-12-08 08:53:10|902.8|902.4|903|902.6|903|902.6|902.8|902.4|0
1638953600000|2021-12-08 08:53:20|902.8|902.4|902.8|902.2|902.8|902.4|902.2|902|3674
1638953610000|2021-12-08 08:53:30|902.6||902.6||902.6||902.4||3375
1638953620000|2021-12-08 08:53:40|902.8|902.4|903.2|902.6|903.2|902.8|902.8|902.4|9152
1638953630000|2021-12-08 08:53:50|903.4|902.8|903.4|903|903.4|903|903.4|902.8|0
1638953640000|2021-12-08 08:54:00|||||||||456
1638953650000|2021-12-08 08:54:10|903.2|902.8|903.2|902.6|903.4|902.8|903|902.4|2900
1638953660000|2021-12-08 08:54:20|903|902.4|902.8|902.4|903|902.4|902.8|902.4|127
1638953670000|2021-12-08 08:54:30||902.6||902.4||902.6||902.4|150
1638953680000|2021-12-08 08:54:40|902.6|902.2|902.6|902.4|902.8|902.4|902.2|902|5664
1638953690000|2021-12-08 08:54:50||902.2||902.2||902.2||902|1012
1638953700000|2021-12-08 08:55:00|902.8|902.4|903|902.8|903|902.8|902.8|902.4|2682
1638953730000|2021-12-08 08:55:30|903.2|903|903.6|903|903.6|903|903.2|902.8|1
1638953740000|2021-12-08 08:55:40|903.4|903.2|903.8|903.4|904|903.4|903.4|903.2|7344
1638953750000|2021-12-08 08:55:50|904||904||904||903.8||0
1638953760000|2021-12-08 08:56:00||903.6||903.6||903.6||903.6|0
1638953770000|2021-12-08 08:56:10|903.8|903.4|904|903.4|904|903.6|903.8|903.4|2693
1638953780000|2021-12-08 08:56:20|903.8|903.2|903.8|903.2|903.8|903.2|903.4|903.2|2867
1638953790000|2021-12-08 08:56:30|903.6||903.6||903.6||903.6||0
1638953800000|2021-12-08 08:56:40|903.8|903.4|904|903.6|904|903.8|903.8|903.2|3378
1638953810000|2021-12-08 08:56:50|904.2|903.8|904.4|904|904.4|904|904.2|903.6|10000
1638953820000|2021-12-08 08:57:00|904.2|903.8|904.2|903.8|904.2|904|904|903.8|92
1638953830000|2021-12-08 08:57:10|903.8|903.6|904|903.6|904|903.6|903.8|903.4|2352
1638953840000|2021-12-08 08:57:20||903.4||903.4||903.4||903.4|0
1638953850000|2021-12-08 08:57:30|904.2|903.6|904|903.6|904.2|903.8|904|903.6|1233
1638953860000|2021-12-08 08:57:40|904.2||904.2||904.2||904.2||0
1638953870000|2021-12-08 08:57:50|904||904||904||904||0
1638953880000|2021-12-08 08:58:00|903.8|903.4|904|903.4|904|903.4|903.8|903.4|40
1638953890000|2021-12-08 08:58:10|903.8|903.6|903.8|903.6|904|903.6|903.8|903.6|514
1638953900000|2021-12-08 08:58:20|904|903.4|904|903.6|904|903.6|904|903.4|3057
1638953920000|2021-12-08 08:58:40||903.8||903.6||903.8||903.6|6
1638953930000|2021-12-08 08:58:50|904.2|903.8|904.2|903.6|904.2|904|904|903.6|1574
1638953940000|2021-12-08 08:59:00|904|903.8|904|903.4|904|903.8|904|903.4|0
1638953950000|2021-12-08 08:59:10|904.2|903.6|904.2|903.6|904.2|903.8|904.2|903.6|0
1638953960000|2021-12-08 08:59:20||903.8||903.8||903.8||903.8|50
1638953970000|2021-12-08 08:59:30|904|903.6|904.4|904.2|904.4|904.2|904|903.6|13900
1638953980000|2021-12-08 08:59:40|904.6|904|905.2|904.6|905.2|904.8|904.6|904|3069
1638954000000|2021-12-08 09:00:00|905|904.4|904.4|903.8|905|904.4|904.2|903.8|19261
1638954010000|2021-12-08 09:00:10|904.6|904|904.4|904|904.6|904.2|904.4|904|0
1638954030000|2021-12-08 09:00:30|904.6||904.4||904.6||904.4||2172
1638954050000|2021-12-08 09:00:50|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|0
1638954060000|2021-12-08 09:01:00|904.4|904|903.8|903.4|904.4|904|903.8|903.4|3035
1638954070000|2021-12-08 09:01:10|904|903.6|904|903.4|904|903.6|903.8|903.4|0
1638954080000|2021-12-08 09:01:20|903.8|903.6|904|903.4|904|903.6|903.8|903.4|0
1638954090000|2021-12-08 09:01:30|903.8||903.8||904||903.8||0
1638954120000|2021-12-08 09:02:00|904.2|903.6|904.4|904|904.4|904|904.2|903.6|514
1638954130000|2021-12-08 09:02:10|904.2|903.8|904|903.8|904.2|903.8|904|903.8|666
1638954140000|2021-12-08 09:02:20|904.4|904|904.4|904|904.4|904.2|904.4|904|7460
1638954150000|2021-12-08 09:02:30|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904.2|41
1638954160000|2021-12-08 09:02:40|904.8|904.2|904.8|904.4|905.2|904.8|904.8|904.2|11012
1638954170000|2021-12-08 09:02:50|904.6|904.2|904.2|903.8|904.6|904.2|904|903.6|4030
1638954180000|2021-12-08 09:03:00|904.4|904|905|904.6|905|904.6|904.4|904|1329
1638954220000|2021-12-08 09:03:40|904.8||904.8||904.8||904.8||2000
1638954270000|2021-12-08 09:04:30|905|904.8|905.4|904.8|905.4|905|905|904.8|1608
1638954280000|2021-12-08 09:04:40|905.2|905|905.4|905|905.4|905|905.2|905|1
1638954300000|2021-12-08 09:05:00|905.2||905.2||905.2||905.2||0
1638954310000|2021-12-08 09:05:10|905|904.8|905.2|904.8|905.2|904.8|905|904.8|1150
1638954320000|2021-12-08 09:05:20|905|904.6|905|904.4|905|904.6|904.6|904.4|6273
1638954330000|2021-12-08 09:05:30||904.6||904.6||904.6||904.6|0
1638954340000|2021-12-08 09:05:40|904.8|904.4|905|904.6|905|904.6|904.6|904.4|2669
1638954350000|2021-12-08 09:05:50|905.2|904.8|905.2|904.8|905.2|905|905.2|904.8|5105
1638954360000|2021-12-08 09:06:00|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905|1921
1638954370000|2021-12-08 09:06:10|905.8||905.8||905.8||905.6||0
1638954380000|2021-12-08 09:06:20|905.6||905.8||905.8||905.6||0
1638954390000|2021-12-08 09:06:30|905.6|905.4|905.6|905.2|905.8|905.4|905.6|905.2|0
1638954400000|2021-12-08 09:06:40|905.8|905.4|905.6|905.2|906|905.8|905.2|905|20553
1638954410000|2021-12-08 09:06:50|905.4|905|905.4|904.8|905.4|905|905.2|904.8|1685
1638954420000|2021-12-08 09:07:00|905.2|904.6|905|904.8|905.2|904.8|905|904.6|0
1638954430000|2021-12-08 09:07:10||904.6||904.6||904.8||904.6|0
1638954440000|2021-12-08 09:07:20|904.8|904.4|904.6|904|904.8|904.4|904|903.8|30473
1638954450000|2021-12-08 09:07:30|904.4|903.8|904.2|903.8|904.6|903.8|904.2|903.8|14334
1638954460000|2021-12-08 09:07:40|904|903.6|904.4|903.8|904.4|903.8|903.6|903.2|13780
1638954470000|2021-12-08 09:07:50|904.2|904|904.4|904|904.4|904|904.2|904|40
1638954480000|2021-12-08 09:08:00|904.2|903.6|904.2|904|904.4|904|904|903.6|39116
1638954490000|2021-12-08 09:08:10||903.8||903.8||903.8||903.8|0
1638954500000|2021-12-08 09:08:20|904|903.6|903.6|903.2|904|903.6|903.6|903.2|5927
1638954510000|2021-12-08 09:08:30|903.4||903.4||903.4||903.4||0
1638954520000|2021-12-08 09:08:40|903.2|903|903.4|903|903.4|903|903.2|903|2110
1638954580000|2021-12-08 09:09:40|903.2|902.8|902.8|902.6|903.4|902.8|902.8|902.6|26119
1638954590000|2021-12-08 09:09:50|903|902.8|903|902.6|903|902.8|903|902.6|736
1638954600000|2021-12-08 09:10:00|||||||||252
1638954610000|2021-12-08 09:10:10|903.2|902.8|903.4|903|903.4|903|903.2|902.8|1819
1638954640000|2021-12-08 09:10:40|903.2||903.2||903.2||903.2||1000
1638954650000|2021-12-08 09:10:50|903.4|903.2|903.6|903.2|903.6|903.4|903.4|903.2|3616
1638954660000|2021-12-08 09:11:00|903.4|903|903.4|903|903.4|903|903.4|903|8
1638954670000|2021-12-08 09:11:10|903|902.8|902.6|902.2|903|902.8|902.4|902.2|6323
1638954710000|2021-12-08 09:11:50||902.4||902||902.4||902|1167
1638954720000|2021-12-08 09:12:00|902.4|902.2|902.4|902|902.4|902.2|902.4|902|72
1638954730000|2021-12-08 09:12:10|||||||||56
1638954740000|2021-12-08 09:12:20||902.2||902||902.2||902|3470
1638954780000|2021-12-08 09:13:00|902.6|902.2|902.4|902|902.6|902.4|902.4|902|5836
1638954810000|2021-12-08 09:13:30|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|10011
1638954820000|2021-12-08 09:13:40|902||902||902||902||0
1638954840000|2021-12-08 09:14:00|901.8|901.6|901.8|901.4|901.8|901.6|901.6|901.4|4723
1638954860000|2021-12-08 09:14:20|||||||||281
1638954880000|2021-12-08 09:14:40|902|901.6|902|901.4|902|901.8|901.8|901.4|7519
1638954890000|2021-12-08 09:14:50|901.8||901.8||902||901.8||0
1638954900000|2021-12-08 09:15:00|901.6|901.2|901.6|901.2|901.8|901.4|901.4|901|799
1638954910000|2021-12-08 09:15:10|901.4|901|901.4|901|901.4|901|901.4|901|0
1638954950000|2021-12-08 09:15:50||901.2||901||901.2||901|7646
1638954970000|2021-12-08 09:16:10|901.2|900.8|901|900.8|901.4|901|901|900.8|15525
1638954980000|2021-12-08 09:16:20|901.2|901|901.4|901|901.4|901|901.2|901|5863
1638954990000|2021-12-08 09:16:30|901.2|900.8|901.2|900.8|901.4|901|901.2|900.8|277
1638955020000|2021-12-08 09:17:00|||||||||1960
1638955030000|2021-12-08 09:17:10|900.8|900.6|901|900.4|901|900.6|900.8|900.4|2360
1638955040000|2021-12-08 09:17:20||900.6||900.6||900.6||900.6|0
1638955060000|2021-12-08 09:17:40|900.6|900.4|900.8|900.4|900.8|900.6|900.6|900.4|1685
1638955070000|2021-12-08 09:17:50|900.6|900.2|900.4|900|900.6|900.2|900.4|900|2806
1638955080000|2021-12-08 09:18:00|900.6|900.2|900.4|900|900.6|900.2|900.4|900|924
1638955090000|2021-12-08 09:18:10|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|689
1638955140000|2021-12-08 09:19:00|||||||||278
1638955160000|2021-12-08 09:19:20||900.4||900.4||900.4||900.4|0
1638955170000|2021-12-08 09:19:30|900.4|900.2|900.4|900|900.4|900.2|900.2|900|2356
1638955180000|2021-12-08 09:19:40|900.6||900.4||900.6||900.4||0
1638955210000|2021-12-08 09:20:10||900.2||900.2||900.2||900.2|0
1638955230000|2021-12-08 09:20:30|900.2|900|900.2|900|900.2|900.2|900.2|900|20170
1638955240000|2021-12-08 09:20:40|900|899.8|900.2|899.8|900.2|899.8|900|899.8|8449
1638955250000|2021-12-08 09:20:50|900.4|900|901|900.8|901|900.8|900.4|899.8|11961
1638955260000|2021-12-08 09:21:00||900.6||900.6||900.6||900.6|0
1638955280000|2021-12-08 09:21:20||900.8||900.6||900.8||900.6|551
1638955340000|2021-12-08 09:22:20|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|36
1638955350000|2021-12-08 09:22:30||900.4||900.2||900.4||900.2|6586
1638955360000|2021-12-08 09:22:40|900.4|900|900.2|899.8|900.6|900.2|900.2|899.8|7184
1638955380000|2021-12-08 09:23:00|900||900.2||900.2||900||1312
1638955390000|2021-12-08 09:23:10|||||||||20
1638955400000|2021-12-08 09:23:20|900|899.6|899.6|899.4|900.2|899.6|899.4|899.2|27318
1638955410000|2021-12-08 09:23:30|899.8|899.2|899.8|899.4|900|899.6|899.8|899.2|11073
1638955420000|2021-12-08 09:23:40|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|471
1638955430000|2021-12-08 09:23:50|899.8|899.4|900.2|899.8|900.2|899.8|899.8|899.4|5737
1638955480000|2021-12-08 09:24:40|900|899.6|899.8|899.4|900|899.6|899.6|899.2|7640
1638955490000|2021-12-08 09:24:50||899.6||899.4||899.6||899.4|284
1638955510000|2021-12-08 09:25:10|900|899.6|900.2|899.6|900.2|899.8|900|899.6|2571
1638955530000|2021-12-08 09:25:30|900||900||900.2||900||0
1638955540000|2021-12-08 09:25:40|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|30
1638955580000|2021-12-08 09:26:20|899.6|899.2|899.8|899.4|899.8|899.4|899.2|899|5154
1638955590000|2021-12-08 09:26:30|900|899.6|900|899.6|900|899.6|899.8|899.6|0
1638955600000|2021-12-08 09:26:40|899.8|899.4|900|899.4|900|899.4|899.8|899.4|16
1638955610000|2021-12-08 09:26:50||899.6||899.6||899.6||899.6|0
1638955620000|2021-12-08 09:27:00|899.8|899.4|900.2|899.8|900.2|900|899.8|899.4|11861
1638955690000|2021-12-08 09:28:10|900.4|900|900.4|900|900.4|900|900.4|900|971
1638955710000|2021-12-08 09:28:30|||||||||3000
1638955720000|2021-12-08 09:28:40||900.2||900||900.2||900|1113
1638955730000|2021-12-08 09:28:50|900.2||900.2||900.2||900.2||23
1638955740000|2021-12-08 09:29:00|900|899.8|900|899.6|900.2|899.8|900|899.6|494
1638955760000|2021-12-08 09:29:20|900.2|899.4|900|899.6|900.2|899.6|900|899.4|0
1638955770000|2021-12-08 09:29:30|899.8|899.4|899.4|899.2|900|899.6|899.4|899.2|10794
1638955780000|2021-12-08 09:29:40|899.6|899|899.8|899.2|899.8|899.2|899.4|899|0
1638955790000|2021-12-08 09:29:50|899.6|899.4|899.8|899.2|899.8|899.4|899.6|899.2|2000
1638955800000|2021-12-08 09:30:00|899.6|899.4|900|899.6|900|899.6|899.6|899.4|1854
1638955810000|2021-12-08 09:30:10||899.4||899.6||899.6||899.4|0
1638955820000|2021-12-08 09:30:20||899.4||899.4||899.4||899.4|0
1638955830000|2021-12-08 09:30:30|899.8|899.6|900|899.6|900|899.6|899.8|899.6|0
1638955840000|2021-12-08 09:30:40||899.4||899.6||899.6||899.4|0
1638955850000|2021-12-08 09:30:50|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|0
1638955860000|2021-12-08 09:31:00|900||899.8||900||899.8||0
1638955890000|2021-12-08 09:31:30|899.6||899.6||899.6||899.6||0
1638955910000|2021-12-08 09:31:50|899.4|899.2|899.4|899|899.4|899.2|899.2|899|651
1638955940000|2021-12-08 09:32:20|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|3248
1638955960000|2021-12-08 09:32:40|899.4||899.4||899.4||899.4||0
1638955970000|2021-12-08 09:32:50|899.2|899|899.2|899|899.4|899|899.2|899|689
1638955980000|2021-12-08 09:33:00|899|898.8|898.8|898.6|899|898.8|898.8|898.6|8239
1638955990000|2021-12-08 09:33:10|898.6|898.4|898.8|898.4|898.8|898.6|898.6|898.4|1375
1638956000000|2021-12-08 09:33:20|899|898.6|899|898.6|899|898.6|899|898.4|533
1638956030000|2021-12-08 09:33:50|898.8|898.4|899|898.6|899|898.6|898.8|898.4|590
1638956070000|2021-12-08 09:34:30||898.8||898.8||898.8||898.8|7799
1638956080000|2021-12-08 09:34:40||898.6||898.6||898.6||898.6|0
1638956090000|2021-12-08 09:34:50|||||||||279
1638956100000|2021-12-08 09:35:00|||||||||409
1638956140000|2021-12-08 09:35:40|||||||||11
1638956150000|2021-12-08 09:35:50||898.8||898.8||898.8||898.8|279
1638956160000|2021-12-08 09:36:00|899.2|899|899|898.8|899.2|899|899|898.8|8714
1638956170000|2021-12-08 09:36:10|899.2|899|899.2|899|899.2|899|899|898.8|18426
1638956180000|2021-12-08 09:36:20|899|898.8|899|898.8|899|898.8|899|898.8|338
1638956190000|2021-12-08 09:36:30|899.2|898.6|899.2|898.8|899.2|898.8|898.8|898.6|6427
1638956200000|2021-12-08 09:36:40|899|898.6|899|898.6|899|898.8|899|898.6|0
1638956210000|2021-12-08 09:36:50|899.2|898.8|899.2|898.8|899.2|898.8|899|898.8|1503
1638956220000|2021-12-08 09:37:00|899.4|899|899.4|899|899.4|899.2|899.4|899|1273
1638956230000|2021-12-08 09:37:10|899.2|898.8|899.4|899|899.4|899|899.2|898.8|0
1638956250000|2021-12-08 09:37:30|899.2||899.4||899.4||899.2||0
1638956260000|2021-12-08 09:37:40||899.2||899.2||899.2||899.2|1025
1638956300000|2021-12-08 09:38:20|899.6|899.4|899.6|899.2|899.8|899.4|899.6|899.2|1690
1638956330000|2021-12-08 09:38:50|899.8|899.4|899.6|899.2|899.8|899.4|899.4|899.2|4671
1638956340000|2021-12-08 09:39:00|899.4||899.4||899.4||899.4||3295
1638956350000|2021-12-08 09:39:10|||||||||335
1638956370000|2021-12-08 09:39:30|899.6|899.4|899.8|899.6|899.8|899.6|899.6|899.4|2343
1638956380000|2021-12-08 09:39:40|900||900||900||900||0
1638956420000|2021-12-08 09:40:20|900.2|899.8|900.4|900|900.4|900|900.2|899.8|5148
1638956430000|2021-12-08 09:40:30||900.2||900.2||900.2||900.2|0
1638956440000|2021-12-08 09:40:40|900.2|900|900|899.8|900.2|900|900|899.8|3483
1638956450000|2021-12-08 09:40:50|900.2|900|900.4|900|900.4|900.2|900.2|899.8|274
1638956460000|2021-12-08 09:41:00|900.2|899.8|900.4|899.8|900.4|899.8|900.2|899.8|0
1638956470000|2021-12-08 09:41:10||900||900||900||900|0
1638956490000|2021-12-08 09:41:30|900.2|899.8|900.2|899.8|900.2|900|900|899.8|1211
1638956500000|2021-12-08 09:41:40|900.4|900|900.4|900|900.4|900|900.4|900|1
1638956520000|2021-12-08 09:42:00|900.2|899.8|899.8|899.4|900.4|899.8|899.6|899.4|6107
1638956530000|2021-12-08 09:42:10|899.6|899.6|899.8|899.6|899.8|899.6|899.6|899.6|0
1638956540000|2021-12-08 09:42:20|899.6|899.4|899.8|899.4|899.8|899.4|899.6|899.4|1160
1638956590000|2021-12-08 09:43:10|899.6||899.6||899.6||899.6||0
1638956600000|2021-12-08 09:43:20|899.8||899.8||899.8||899.8||0
1638956650000|2021-12-08 09:44:10|899.6|899.2|899.8|899.4|899.8|899.6|899.4|899.2|4624
1638956670000|2021-12-08 09:44:30|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|119
1638956700000|2021-12-08 09:45:00|899.4||899.4||899.4||899.4||0
1638956710000|2021-12-08 09:45:10|899.2|899|899.2|899|899.2|899|899.2|899|859
1638956730000|2021-12-08 09:45:30|899.4|899.2|899.2|899|899.4|899.2|899.2|899|47
1638956750000|2021-12-08 09:45:50|899.4|899.2|899.4|899|899.4|899.2|899.4|899|22
1638956760000|2021-12-08 09:46:00|899.6|899.2|899.6|899.4|899.6|899.4|899.6|899|4989
1638956770000|2021-12-08 09:46:10|899.8|899.6|899.8|899.4|899.8|899.6|899.8|899.4|2004
1638956800000|2021-12-08 09:46:40|899.6|899.2|899.2|899|899.6|899.2|899.2|899|3600
1638956810000|2021-12-08 09:46:50|899.4||899.2||899.4||899.2||584
1638956820000|2021-12-08 09:47:00|899.4|899.2|899.4|899|899.4|899.2|899.4|899|0
1638956840000|2021-12-08 09:47:20|899.2|898.8|899|898.6|899.4|898.8|899|898.6|2490
1638956850000|2021-12-08 09:47:30|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|20
1638956860000|2021-12-08 09:47:40|899|898.6|899|898.4|899|898.6|899|898.4|0
1638956870000|2021-12-08 09:47:50|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|0
1638956880000|2021-12-08 09:48:00|899|898.6|898.8|898.4|899|898.6|898.8|898.4|0
1638956890000|2021-12-08 09:48:10|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1638956900000|2021-12-08 09:48:20|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638956940000|2021-12-08 09:49:00|899|898.6|898.8|898.4|899|898.6|898.8|898.4|0
1638956950000|2021-12-08 09:49:10|899|898.6|900|899.6|900|899.8|898.8|898.4|72799
1638956960000|2021-12-08 09:49:20|899.8|899.4|899.6|899.4|899.8|899.4|899.6|899.2|1104
1638956970000|2021-12-08 09:49:30|||||||||1725
1638957000000|2021-12-08 09:50:00|899.8|899.6|899.8|899.6|899.8|899.6|899.8|899.6|752
1638957010000|2021-12-08 09:50:10|899.6|899.4|899.6|899.2|899.6|899.4|899.4|899|36977
1638957020000|2021-12-08 09:50:20|899.4||899.6||899.6||899.4||1092
1638957060000|2021-12-08 09:51:00|899.4|899|899.6|899.2|899.6|899.2|899.2|899|2011
1638957070000|2021-12-08 09:51:10|899.4|899|899.4|899|899.6|899.2|899.2|899|26
1638957080000|2021-12-08 09:51:20|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899|0
1638957120000|2021-12-08 09:52:00|899.4|899|899.2|899|899.4|899|899.2|899|4379
1638957140000|2021-12-08 09:52:20|899|898.8|899.2|898.8|899.4|899|899|898.8|5720
1638957150000|2021-12-08 09:52:30|899|898.6|899|898.6|899|898.6|899|898.6|177
1638957160000|2021-12-08 09:52:40|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1638957170000|2021-12-08 09:52:50|899.2|898.8|899|898.8|899.2|898.8|899|898.8|0
1638957180000|2021-12-08 09:53:00|899.2||899||899.2||899||0
1638957190000|2021-12-08 09:53:10|899.2||899||899.2||899||688
1638957200000|2021-12-08 09:53:20|898.8|898.6|899|898.6|899|898.6|898.8|898.6|1191
1638957210000|2021-12-08 09:53:30|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638957240000|2021-12-08 09:54:00|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|2717
1638957250000|2021-12-08 09:54:10|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|970
1638957260000|2021-12-08 09:54:20||898.6||898.4||898.6||898.4|0
1638957290000|2021-12-08 09:54:50|898.6||898.8||898.8||898.6||0
1638957300000|2021-12-08 09:55:00|899|898.6|899.2|898.8|899.2|898.8|899|898.4|1781
1638957310000|2021-12-08 09:55:10|899.4|899|899.4|899|899.4|899.2|899.4|899|1659
1638957320000|2021-12-08 09:55:20|899.2|898.8|899|898.6|899.4|898.8|899|898.6|409
1638957330000|2021-12-08 09:55:30|899.2|898.8|899.2|898.8|899.2|898.8|899|898.6|0
1638957360000|2021-12-08 09:56:00|899|898.6|899.2|898.8|899.2|898.8|899|898.6|2273
1638957370000|2021-12-08 09:56:10|899|898.6|899.2|898.8|899.2|898.8|899|898.6|0
1638957390000|2021-12-08 09:56:30|899|898.6|899.2|898.8|899.2|898.8|899|898.6|7405
1638957400000|2021-12-08 09:56:40|899||899.2||899.2||899||657
1638957410000|2021-12-08 09:56:50|899.4|899|899.6|899.2|899.6|899.2|899.4|899|1370
1638957420000|2021-12-08 09:57:00|899.4|899|898.8|898.4|899.4|899|898.8|898.4|1513
1638957430000|2021-12-08 09:57:10|899|898.6|898.8|898.4|899|898.6|898.8|898.4|0
1638957440000|2021-12-08 09:57:20|898.6|898.2|899|898.6|899|898.8|898.4|898.2|20336
1638957450000|2021-12-08 09:57:30|899.2|898.8|899.4|899|899.4|899|899.2|898.8|1291
1638957460000|2021-12-08 09:57:40|899.2||899.2||899.2||899.2||0
1638957470000|2021-12-08 09:57:50|899|898.8|899|898.6|899.2|898.8|899|898.6|1198
1638957480000|2021-12-08 09:58:00|898.8|898.4|899|898.6|899|898.6|898.8|898.4|0
1638957490000|2021-12-08 09:58:10|898.8|898.4|899|898.6|899|898.6|898.8|898.4|0
1638957500000|2021-12-08 09:58:20|898.8|898.4|899.2|898.8|899.2|899|898.8|898.4|636
1638957510000|2021-12-08 09:58:30|899.4|899|899.4|899|899.4|899|899.4|899|0
1638957520000|2021-12-08 09:58:40|899.2||899.2||899.2||899.2||0
1638957540000|2021-12-08 09:59:00|899|898.8|899.2|898.8|899.2|898.8|899|898.6|1206
1638957550000|2021-12-08 09:59:10|899|898.6|899.2|898.8|899.2|898.8|899|898.6|2216
1638957560000|2021-12-08 09:59:20|899|898.6|899.4|899|899.4|899|899|898.6|0
1638957570000|2021-12-08 09:59:30|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638957580000|2021-12-08 09:59:40|899|899|899|898.6|899|899|899|898.6|2254
1638957590000|2021-12-08 09:59:50|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638957600000|2021-12-08 10:00:00|899|899|899|898.8|899|899|899|898.8|2746
1638957610000|2021-12-08 10:00:10|898.8|898.6|898.8|898.4|898.8|898.6|898.6|898.4|720
1638957620000|2021-12-08 10:00:20|898.6|898.2|898.4|898|898.8|898.2|898.2|898|2479
1638957630000|2021-12-08 10:00:30|898.2|897.8|898.4|898|898.4|898|898.2|897.8|3558
1638957660000|2021-12-08 10:01:00|898.2|897.8|898.4|898|898.4|898|898.2|897.8|1500
1638957670000|2021-12-08 10:01:10|898.2|897.8|898.2|898|898.2|898|898.2|897.8|0
1638957680000|2021-12-08 10:01:20||897.8||897.8||897.8||897.8|0
1638957690000|2021-12-08 10:01:30|898|898|898.2|898|898.2|898|898|897.8|2503
1638957700000|2021-12-08 10:01:40|898.4|898.2|898.4|898|898.4|898.2|898.4|898|142
1638957720000|2021-12-08 10:02:00|898.2|897.8|898|897.6|898.2|897.8|897.8|897.6|13173
1638957740000|2021-12-08 10:02:20|898.2|897.8|898.2|897.8|898.4|898|898.2|897.8|7703
1638957750000|2021-12-08 10:02:30|898.4|898|898.2|897.8|898.4|898|898.2|897.8|0
1638957760000|2021-12-08 10:02:40|898.4|898|898.2|897.8|898.4|898|898.2|897.8|10
1638957780000|2021-12-08 10:03:00|898|897.6|898|897.8|898|897.8|898|897.6|0
1638957790000|2021-12-08 10:03:10||897.6||897.6||897.6||897.6|3057
1638957800000|2021-12-08 10:03:20||897.8||897.8||897.8||897.8|0
1638957810000|2021-12-08 10:03:30||897.6||897.6||897.8||897.6|1231
1638957820000|2021-12-08 10:03:40|898.2|897.8|898.2|897.8|898.4|898|898.2|897.8|8397
1638957830000|2021-12-08 10:03:50|898|897.6|898|897.6|898|897.6|898|897.6|0
1638957840000|2021-12-08 10:04:00|897.8||898||898||897.8||1434
1638957860000|2021-12-08 10:04:20|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1638957870000|2021-12-08 10:04:30|898.4|898|898.4|898|898.4|898|898.4|898|0
1638957880000|2021-12-08 10:04:40|898.2|897.8|898.4|898|898.4|898|898.2|897.8|26
1638957890000|2021-12-08 10:04:50|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898|1267
1638957900000|2021-12-08 10:05:00|898.6|898.2|898.4|898|898.6|898.2|898.4|898|45
1638957930000|2021-12-08 10:05:30|898.2|897.8|898.2|897.8|898.2|897.8|898|897.6|91
1638957950000|2021-12-08 10:05:50|898.4|898|898.6|898.2|898.8|898.4|898.4|898|2606
1638957990000|2021-12-08 10:06:30||898.4||898.4||898.4||898.4|0
1638958000000|2021-12-08 10:06:40|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|1298
1638958020000|2021-12-08 10:07:00|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|604
1638958030000|2021-12-08 10:07:10|898.4|898|898.6|898.2|898.6|898.2|898.4|898|39
1638958040000|2021-12-08 10:07:20||898.4||898.2||898.4||898.2|0
1638958050000|2021-12-08 10:07:30||898.4||898.4||898.4||898.4|0
1638958060000|2021-12-08 10:07:40||898.2||898.2||898.2||898.2|0
1638958070000|2021-12-08 10:07:50|898.8|898.4|899|898.6|899|898.6|898.8|898.4|375
1638958080000|2021-12-08 10:08:00|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|420
1638958090000|2021-12-08 10:08:10|899|898.6|899|898.6|899|898.6|899|898.6|0
1638958100000|2021-12-08 10:08:20|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|6729
1638958110000|2021-12-08 10:08:30|899|898.6|899|898.6|899|898.6|899|898.6|0
1638958120000|2021-12-08 10:08:40|898.8|898.4|899|898.6|899|898.6|898.8|898.4|0
1638958130000|2021-12-08 10:08:50|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|706
1638958140000|2021-12-08 10:09:00|899|898.6|899|898.6|899|898.6|899|898.6|2514
1638958150000|2021-12-08 10:09:10|899.2|898.8|899|898.8|899.2|898.8|899|898.8|490
1638958170000|2021-12-08 10:09:30|899.2||899.2||899.2||899.2||0
1638958190000|2021-12-08 10:09:50||899||899||899||899|0
1638958200000|2021-12-08 10:10:00|899|898.8|899.2|898.8|899.2|898.8|899|898.8|1203
1638958260000|2021-12-08 10:11:00|899.4|899|899.6|899.2|899.6|899.2|899.4|899|1821
1638958270000|2021-12-08 10:11:10|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|0
1638958290000|2021-12-08 10:11:30|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899.2|3857
1638958310000|2021-12-08 10:11:50|899.4|899|899.4|899|899.4|899|899.4|899|0
1638958320000|2021-12-08 10:12:00|899.2|898.8|899.2|898.8|899.4|898.8|899|898.6|2750
1638958350000|2021-12-08 10:12:30|899.4|899|899.4|899|899.4|899.2|899.4|899|1223
1638958410000|2021-12-08 10:13:30|899.2|898.8|899.2|899|899.2|899|899.2|898.8|0
1638958420000|2021-12-08 10:13:40|899.4|898.8|899|898.6|899.4|898.8|899|898.6|106
1638958430000|2021-12-08 10:13:50|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1638958440000|2021-12-08 10:14:00||898.8||898.6||898.8||898.6|0
1638958470000|2021-12-08 10:14:30|899.2|898.8|899.2|898.8|899.2|899|899.2|898.8|4075
1638958490000|2021-12-08 10:14:50|899.4|899|899.4|899|899.4|899.2|899.4|899|1852
1638958500000|2021-12-08 10:15:00|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638958510000|2021-12-08 10:15:10|899|898.6|899.2|898.8|899.2|898.8|899|898.6|0
1638958520000|2021-12-08 10:15:20|899.4|899|899.4|899|899.4|899.2|899.2|899|2168
1638958550000|2021-12-08 10:15:50|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|3418
1638958560000|2021-12-08 10:16:00|899.8|899.4|899.6|899.4|899.8|899.4|899.6|899.4|250
1638958570000|2021-12-08 10:16:10||899.2||899.2||899.2||899.2|1333
1638958580000|2021-12-08 10:16:20|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|700
1638958640000|2021-12-08 10:17:20|899.6|899.6|899.6|899.2|900|899.6|899.4|899.2|28270
1638958670000|2021-12-08 10:17:50|899.4|899|899.2|899|899.6|899|899.2|898.8|5345
1638958680000|2021-12-08 10:18:00|899.4||899.4||899.4||899.4||1585
1638958690000|2021-12-08 10:18:10|899.6|899.2|899.6|899.2|899.6|899.4|899.6|899.2|200
1638958700000|2021-12-08 10:18:20|899.4|899|899.4|899|899.4|899|899.4|899|0
1638958730000|2021-12-08 10:18:50|899.2||899.2||899.2||899.2||205
1638958740000|2021-12-08 10:19:00|899|898.8|899.4|899|899.4|899|899|898.6|1355
1638958750000|2021-12-08 10:19:10|899.6|899.2|899.6|899.2|899.6|899.4|899.4|899.2|7148
1638958760000|2021-12-08 10:19:20|899.4||899.6||899.6||899.4||0
1638958770000|2021-12-08 10:19:30|899.4||899.6||899.6||899.4||0
1638958780000|2021-12-08 10:19:40|899.4||899.6||899.6||899.4||1066
1638958790000|2021-12-08 10:19:50||899.4||899.4||899.4||899.4|0
1638958800000|2021-12-08 10:20:00||899.2||899.2||899.2||899.2|1235
1638958820000|2021-12-08 10:20:20|899.2|899|899.2|898.8|899.2|899|899.2|898.8|1798
1638958830000|2021-12-08 10:20:30||899||899||899||898.8|300
1638958850000|2021-12-08 10:20:50|899|898.8|899.2|898.8|899.2|898.8|899|898.8|0
1638958870000|2021-12-08 10:21:10|899.4|899|899.4|899|899.6|899.2|899.4|899|1494
1638958890000|2021-12-08 10:21:30|899.6||899.4||899.6||899.4||0
1638958900000|2021-12-08 10:21:40|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1638958910000|2021-12-08 10:21:50|899.4|899|899.4|899|899.4|899|899.4|899|0
1638958920000|2021-12-08 10:22:00|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638958930000|2021-12-08 10:22:10||899||899||899||899|0
1638958940000|2021-12-08 10:22:20||898.8||898.8||898.8||898.8|0
1638958950000|2021-12-08 10:22:30|899.4|899|899.4|899|899.6|899.2|899.4|899|1683
1638958960000|2021-12-08 10:22:40|899.2||899.4||899.4||899.2||2656
1638958980000|2021-12-08 10:23:00|899.2||899.4||899.4||899.2||0
1638959020000|2021-12-08 10:23:40|899.6|899.2|899.4|899|899.6|899.2|899.4|899|0
1638959030000|2021-12-08 10:23:50|899.2|898.8|898.6|898.4|899.2|898.8|898.4|898.2|6998
1638959040000|2021-12-08 10:24:00|898.4|898.2|898.2|898|898.4|898.2|898.2|898|11
1638959050000|2021-12-08 10:24:10|898.4|898.2|898.6|898.2|898.6|898.2|898.4|898.2|26
1638959070000|2021-12-08 10:24:30|898.4|898|898.4|898|898.4|898|898.4|898|427
1638959100000|2021-12-08 10:25:00|898.2|897.8|897.8|897.4|898.2|897.8|897.6|897.4|15187
1638959110000|2021-12-08 10:25:10|897.6||897.6||897.6||897.6||539
1638959120000|2021-12-08 10:25:20|897.4|897.2|897.6|897.2|897.6|897.2|897.4|897.2|104
1638959130000|2021-12-08 10:25:30|897.4|897|897.2|896.8|897.6|897|897|896.8|2777
1638959140000|2021-12-08 10:25:40|897||897||897||897||0
1638959150000|2021-12-08 10:25:50|897.2||897.2||897.2||897.2||138
1638959160000|2021-12-08 10:26:00|897.4|897|897.4|897.2|897.6|897.2|897.4|896.8|6251
1638959170000|2021-12-08 10:26:10|897.2|897|897.2|896.8|897.2|897|897.2|896.8|3062
1638959180000|2021-12-08 10:26:20||897||896.8||897||896.8|53
1638959190000|2021-12-08 10:26:30|897|896.6|897|896.6|897.2|896.6|896.8|896.4|20178
1638959200000|2021-12-08 10:26:40|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1638959210000|2021-12-08 10:26:50|897|896.6|897.2|896.8|897.2|896.8|897|896.6|1542
1638959220000|2021-12-08 10:27:00|897|896.6|897|896.6|897|896.6|897|896.6|0
1638959240000|2021-12-08 10:27:20|897.2|896.8|897.2|897|897.2|897|897|896.8|4078
1638959260000|2021-12-08 10:27:40|897|896.8|896.8|896.4|897.2|896.8|896.8|896.4|908
1638959280000|2021-12-08 10:28:00|896.6|896.2|896.4|896|896.6|896.2|896|895.8|12593
1638959300000|2021-12-08 10:28:20|896.2||896.4||896.4||896.2||2765
1638959340000|2021-12-08 10:29:00|||||||||2330
1638959350000|2021-12-08 10:29:10|896.6|896.2|896.4|896|896.6|896.4|896.4|896|32193
1638959360000|2021-12-08 10:29:20|896.2|895.8|896.2|895.8|896.2|896|896.2|895.8|387
1638959370000|2021-12-08 10:29:30||896||896||896||896|0
1638959380000|2021-12-08 10:29:40||895.8||895.8||895.8||895.8|24
1638959390000|2021-12-08 10:29:50|896.4|896|896.2|895.8|896.4|896.2|896.2|895.8|3385
1638959400000|2021-12-08 10:30:00|896||896||896||896||1566
1638959410000|2021-12-08 10:30:10|896.2|895.6|895.6|895.4|896.2|895.6|895.6|895.4|14237
1638959420000|2021-12-08 10:30:20|895.8|895.6|896|895.6|896|895.6|895.6|895.4|2198
1638959430000|2021-12-08 10:30:30|895.8|895.4|895.6|895.2|895.8|895.4|895.4|895|3681
1638959450000|2021-12-08 10:30:50|||||||||1200
1638959480000|2021-12-08 10:31:20|895.4|895|895.2|895|895.4|895|895.2|895|3944
1638959490000|2021-12-08 10:31:30|895.4|895.2|895.6|895.2|895.8|895.4|895.4|895|10791
1638959500000|2021-12-08 10:31:40|895.4|895|895.4|895|895.4|895|895.2|895|3353
1638959520000|2021-12-08 10:32:00|895.2|894.8|895.2|895|895.2|895|894.8|894.6|75269
1638959530000|2021-12-08 10:32:10|895|894.8|895|894.6|895|894.8|895|894.6|4308
1638959540000|2021-12-08 10:32:20|895.2|894.8|895.2|895|895.2|895|895|894.8|7206
1638959550000|2021-12-08 10:32:30|895|894.8|895|894.8|895.2|894.8|895|894.8|2006
1638959560000|2021-12-08 10:32:40||894.6||894.6||894.6||894.6|0
1638959580000|2021-12-08 10:33:00||894.8||894.6||894.8||894.6|484
1638959600000|2021-12-08 10:33:20|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|1246
1638959610000|2021-12-08 10:33:30|894.6|894.2|894.6|894.2|894.8|894.2|894.4|894|4650
1638959630000|2021-12-08 10:33:50|||||||||120
1638959650000|2021-12-08 10:34:10|894.4|894|894.2|893.8|894.6|894|894|893.8|18406
1638959660000|2021-12-08 10:34:20|894|894|894.2|894|894.2|894|894|894|3456
1638959670000|2021-12-08 10:34:30|894|893.8|894.2|893.8|894.2|893.8|894|893.8|82
1638959700000|2021-12-08 10:35:00|894|893.6|893.8|893.4|894|893.6|893.8|893.4|14921
1638959710000|2021-12-08 10:35:10|893.6|893.2|893.8|893.4|893.8|893.4|893.2|893|20788
1638959720000|2021-12-08 10:35:20|893.6|893.2|893.4|893|893.6|893.4|893.2|893|24300
1638959730000|2021-12-08 10:35:30|893.6|893.4|893.4|893|893.6|893.4|893.4|893|10000
1638959760000|2021-12-08 10:36:00|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|6174
1638959780000|2021-12-08 10:36:20||893.4||893.2||893.4||893.2|2107
1638959810000|2021-12-08 10:36:50|893.8|893.4|894|893.6|894|893.6|893.8|893.4|2984
1638959820000|2021-12-08 10:37:00|893.6|893.4|893.6|893.2|893.8|893.6|893.4|893.2|2278
1638959830000|2021-12-08 10:37:10|893.4|893|893.4|893|893.4|893|893.2|893|4386
1638959840000|2021-12-08 10:37:20|||||||||1192
1638959850000|2021-12-08 10:37:30|893.2||893.2||893.2||893.2||23970
1638959860000|2021-12-08 10:37:40|893.4|893.2|893.2|892.8|893.4|893.2|893|892.8|48509
1638959880000|2021-12-08 10:38:00|893.4|893|893.4|893|893.4|893.2|893.2|893|2675
1638959900000|2021-12-08 10:38:20|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893.2|170
1638959910000|2021-12-08 10:38:30|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893.2|1200
1638959920000|2021-12-08 10:38:40|893.6|893.2|892.8|892.4|893.8|893.2|892.8|892.4|22045
1638959930000|2021-12-08 10:38:50|892.6|892.2|892.6|892.4|892.6|892.4|892.6|892.2|995
1638959940000|2021-12-08 10:39:00|892.8|892.2|893.4|893|893.4|893.2|892.8|892.2|5658
1638959960000|2021-12-08 10:39:20|893.2|893.2|893.4|893|893.4|893.2|893.2|893|232
1638959980000|2021-12-08 10:39:40|893.2|892.8|892.8|892.4|893.4|892.8|892.8|892.4|9520
1638959990000|2021-12-08 10:39:50|893|892.6|893.4|893|893.4|893|893|892.6|2533
1638960000000|2021-12-08 10:40:00|893.2|892.8|893|892.6|893.2|892.8|893|892.6|2858
1638960010000|2021-12-08 10:40:10|893.2|892.8|893.4|893|893.4|893|893.2|892.6|5486
1638960020000|2021-12-08 10:40:20||893.2||893.2||893.2||893.2|0
1638960030000|2021-12-08 10:40:30|893.6|893.4|893.6|893.2|893.8|893.4|893.4|893.2|1204
1638960040000|2021-12-08 10:40:40|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|0
1638960060000|2021-12-08 10:41:00|893.8||893.6||893.8||893.6||0
1638960070000|2021-12-08 10:41:10|893.4|893|892.8|892.4|893.4|893|892.8|892.4|1902
1638960080000|2021-12-08 10:41:20|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|2837
1638960100000|2021-12-08 10:41:40|892.8|892.4|892.4|892.2|892.8|892.6|892.2|892|23507
1638960110000|2021-12-08 10:41:50|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892|5668
1638960120000|2021-12-08 10:42:00|892.4|892|892.6|892.2|892.6|892.2|892.4|892|942
1638960130000|2021-12-08 10:42:10||892.4||892.2||892.4||892.2|3531
1638960140000|2021-12-08 10:42:20|892.4|892|892.2|892|892.4|892|892.2|892|1958
1638960150000|2021-12-08 10:42:30|892|891.8|892.2|891.8|892.2|891.8|892|891.8|21767
1638960160000|2021-12-08 10:42:40|892|891.6|891.8|891.4|892|891.6|891.6|891.4|6931
1638960170000|2021-12-08 10:42:50|891.6|891.6|891.6|891.2|891.8|891.6|891.4|891.2|842
1638960180000|2021-12-08 10:43:00|891.4|891|891.4|891|891.4|891|891.4|891|0
1638960190000|2021-12-08 10:43:10|891.2|891.2|891.4|891|891.4|891.2|891.2|891|1318
1638960200000|2021-12-08 10:43:20|891.6|891.2|891.6|891.2|891.8|891.4|891.6|891|3918
1638960210000|2021-12-08 10:43:30|891.4|891|891.4|891|891.6|891.2|891.2|891|8644
1638960220000|2021-12-08 10:43:40|891.2||891.2||891.2||891.2||67
1638960230000|2021-12-08 10:43:50|891.4|891.2|891.2|891|891.4|891.2|891.2|891|1753
1638960240000|2021-12-08 10:44:00|891|890.8|891|890.8|891.2|890.8|891|890.8|4785
1638960250000|2021-12-08 10:44:10|891.2|891|891.2|891|891.2|891|891.2|891|1858
1638960260000|2021-12-08 10:44:20|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|45
1638960270000|2021-12-08 10:44:30|891.4|891.4|891.6|891|891.8|891.4|891.4|891|433
1638960280000|2021-12-08 10:44:40|891.8|891.2|891.6|891.2|891.8|891.2|891.6|891.2|0
1638960290000|2021-12-08 10:44:50|891.8|891.4|892|891.6|892|891.6|891.6|891.4|466
1638960300000|2021-12-08 10:45:00|892.2|891.8|892.4|892|892.4|892|892.2|891.6|466
1638960310000|2021-12-08 10:45:10|892.6|892.2|892.6|892.2|892.8|892.4|892.4|892|1666
1638960320000|2021-12-08 10:45:20|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1638960330000|2021-12-08 10:45:30|892.4||892.4||892.4||892.4||0
1638960340000|2021-12-08 10:45:40|892.6||892.8||892.8||892.4||710
1638960350000|2021-12-08 10:45:50|892.6||892.4||892.6||892.4||0
1638960360000|2021-12-08 10:46:00|892.6|892|891.8|891.4|892.6|892|891.8|891.4|3019
1638960370000|2021-12-08 10:46:10|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|1133
1638960380000|2021-12-08 10:46:20||891.4||891.2||891.4||891.2|602
1638960390000|2021-12-08 10:46:30|892|891.4|891.8|891.4|892|891.6|891.6|891.4|2360
1638960400000|2021-12-08 10:46:40|892|891.6|892|891.6|892|891.8|891.8|891.6|17102
1638960410000|2021-12-08 10:46:50|||||||||1500
1638960420000|2021-12-08 10:47:00||891.8||891.6||891.8||891.6|0
1638960430000|2021-12-08 10:47:10|891.8|891.4|891.6|891.2|891.8|891.4|891.6|891.2|15
1638960440000|2021-12-08 10:47:20|891.4|891|891.2|890.8|891.4|891|891|890.8|1096
1638960460000|2021-12-08 10:47:40|891|890.6|890.4|890|891.2|890.6|890.4|890|16117
1638960480000|2021-12-08 10:48:00|890.6|890.2|890.4|890|890.6|890.4|890.2|890|8075
1638960510000|2021-12-08 10:48:30|890.6|890.2|890.4|890|890.6|890.4|890.4|890|3537
1638960520000|2021-12-08 10:48:40|890.6|890.2|890.8|890.4|890.8|890.6|890.6|890.2|538
1638960530000|2021-12-08 10:48:50|891|890.6|890.8|890.4|891|890.6|890.8|890.4|494
1638960540000|2021-12-08 10:49:00|891|890.6|890.6|890.2|891|890.6|890.6|890.2|8530
1638960570000|2021-12-08 10:49:30|890.8|890.4|891|890.6|891|890.6|890.8|890.4|1030
1638960580000|2021-12-08 10:49:40|891.2|890.8|891.2|890.8|891.4|890.8|891.2|890.8|0
1638960590000|2021-12-08 10:49:50|891.4|890.6|891.2|890.6|891.4|890.6|891|890.6|0
1638960600000|2021-12-08 10:50:00|891|890.8|891.4|890.8|891.4|890.8|891|890.6|2765
1638960610000|2021-12-08 10:50:10|891.2|890.6|890.8|890.4|891.4|890.6|890.8|890.4|16
1638960620000|2021-12-08 10:50:20|891|890.6|891|890.6|891|890.6|891|890.6|0
1638960640000|2021-12-08 10:50:40|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.4|2156
1638960670000|2021-12-08 10:51:10|891|890.6|891|890.6|891|890.8|890.8|890.6|11300
1638960690000|2021-12-08 10:51:30|890.8|890.4|891|890.8|891|890.8|890.8|890.4|1735
1638960700000|2021-12-08 10:51:40|891.2|891|891|890.6|891.2|891|891|890.6|97
1638960710000|2021-12-08 10:51:50|891.2|890.8|891|890.6|891.4|891|891|890.6|508
1638960720000|2021-12-08 10:52:00|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|1198
1638960730000|2021-12-08 10:52:10|891|890.6|890.8|890.4|891|890.8|890.8|890.4|17273
1638960740000|2021-12-08 10:52:20|891|890.6|890.8|890.4|891|890.6|890.8|890.4|0
1638960750000|2021-12-08 10:52:30|891|890.6|891.6|891.2|891.6|891.4|891|890.6|4549
1638960760000|2021-12-08 10:52:40|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.2|281
1638960770000|2021-12-08 10:52:50|891.6|891.2|891|890.6|891.8|891.2|891|890.6|5176
1638960780000|2021-12-08 10:53:00|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|1873
1638960790000|2021-12-08 10:53:10|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1638960800000|2021-12-08 10:53:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1638960820000|2021-12-08 10:53:40|891|890.6|890.6|890.2|891|890.8|890.6|890.2|2910
1638960840000|2021-12-08 10:54:00|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.4|189
1638960870000|2021-12-08 10:54:30|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|93
1638960880000|2021-12-08 10:54:40|890.6|890.4|890.6|890.2|890.8|890.4|890.4|890.2|9675
1638960890000|2021-12-08 10:54:50|890.8||890.6||890.8||890.6||0
1638960910000|2021-12-08 10:55:10|890.4|890|890.4|889.8|890.4|890|890.2|889.8|15148
1638960920000|2021-12-08 10:55:20|890.2|890|890.6|890.2|890.8|890.4|890.2|890|1567
1638960930000|2021-12-08 10:55:30|890.4|890|890.6|890.2|890.8|890.2|890.4|890|0
1638960940000|2021-12-08 10:55:40|890.4|890|890.4|890|890.4|890.2|890.4|890|466
1638960950000|2021-12-08 10:55:50|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890|39
1638960960000|2021-12-08 10:56:00|890.4|890|890.4|890|890.6|890|890.4|890|0
1638960970000|2021-12-08 10:56:10|890.6|890.2|891.2|890.8|891.2|890.8|890.4|890.2|2930
1638960980000|2021-12-08 10:56:20|891.4|891|891.2|890.8|891.6|891.2|891.2|890.8|3163
1638960990000|2021-12-08 10:56:30|891|890.6|891|890.6|891|890.6|891|890.6|3072
1638961000000|2021-12-08 10:56:40|891.2|890.8|891|890.6|891.2|890.8|891|890.6|5684
1638961010000|2021-12-08 10:56:50|890.8|890.4|890.6|890.2|891|890.4|890.4|890|12116
1638961030000|2021-12-08 10:57:10|890.8|890.4|891.2|890.8|891.4|890.8|890.8|890.4|9096
1638961040000|2021-12-08 10:57:20|891|890.6|890.8|890.4|891|890.6|890.8|890.4|14
1638961060000|2021-12-08 10:57:40|891|890.6|891|890.4|891|890.6|890.8|890.4|551
1638961070000|2021-12-08 10:57:50|890.8|890.2|890.4|890|891|890.2|890.4|890|0
1638961080000|2021-12-08 10:58:00|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890.2|0
1638961090000|2021-12-08 10:58:10|890.4|890.4|890.4|890|890.4|890.4|890.4|890|0
1638961100000|2021-12-08 10:58:20|890.2|889.8|889.8|889.4|890.2|889.8|889.8|889.4|5851
1638961110000|2021-12-08 10:58:30|890|889.6|890|889.6|890|889.8|890|889.6|1589
1638961120000|2021-12-08 10:58:40|890.2|889.8|890|889.6|890.2|889.8|890|889.6|1066
1638961130000|2021-12-08 10:58:50|890.2||890.2||890.2||890||0
1638961140000|2021-12-08 10:59:00|890||890||890.2||890||1029
1638961150000|2021-12-08 10:59:10|889.8|889.4|889.8|889.6|889.8|889.6|889.4|889.2|7774
1638961160000|2021-12-08 10:59:20|890|889.8|890|889.6|890.2|889.8|890|889.6|2138
1638961180000|2021-12-08 10:59:40|890.2|889.8|890.2|889.8|890.4|890|890|889.8|5596
1638961190000|2021-12-08 10:59:50|890.4|890|890.4|890|890.6|890.4|890.4|890|13820
1638961200000|2021-12-08 11:00:00|890.2|889.8|889.4|889|890.2|889.8|889.2|889|16348
1638961210000|2021-12-08 11:00:10|889.6|889.2|889.4|889|889.6|889.4|889.4|889|25816
1638961230000|2021-12-08 11:00:30|889.6|889.2|889.8|889.4|889.8|889.6|889.6|889.2|9858
1638961240000|2021-12-08 11:00:40|889.6|889.6|889.8|889.4|890|889.8|889.6|889.4|38484
1638961250000|2021-12-08 11:00:50|889.6|889.6|889.6|889.2|889.6|889.6|889.4|889.2|35811
1638961260000|2021-12-08 11:01:00|889.8|889.4|889.6|889.2|890|889.6|889.4|889|25651
1638961270000|2021-12-08 11:01:10|889.8|889.4|890|889.6|890|889.6|889.8|889.4|6688
1638961280000|2021-12-08 11:01:20|889.8|889.4|890.4|890|890.4|890|889.8|889.4|4127
1638961300000|2021-12-08 11:01:40|890.2|889.8|889.8|889.4|890.4|889.8|889.8|889.4|2875
1638961310000|2021-12-08 11:01:50|889.4|889.2|889.2|888.8|889.6|889.2|889.2|888.8|886
1638961320000|2021-12-08 11:02:00||889||889||889||889|0
1638961340000|2021-12-08 11:02:20||888.8||888.8||888.8||888.8|91
1638961360000|2021-12-08 11:02:40|889|888.6|888.8|888.4|889|888.6|888.6|888.4|21725
1638961370000|2021-12-08 11:02:50|||||||||2243
1638961380000|2021-12-08 11:03:00|889|888.6|888.8|888.4|889.2|888.8|888.8|888.4|4656
1638961390000|2021-12-08 11:03:10|||||||||4183
1638961400000|2021-12-08 11:03:20|889|888.6|888.8|888.4|889|888.8|888.8|888.4|1410
1638961420000|2021-12-08 11:03:40|888.6|888.2|888.8|888.4|888.8|888.4|888.4|888|6913
1638961430000|2021-12-08 11:03:50|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1638961440000|2021-12-08 11:04:00|888.4|888|888.4|888|888.4|888|888.4|888|0
1638961450000|2021-12-08 11:04:10||888.2||888.2||888.2||888|2220
1638961460000|2021-12-08 11:04:20|888.2|888|888.2|887.8|888.4|888|888.2|887.8|5747
1638961470000|2021-12-08 11:04:30|888|887.6|888|887.6|888|887.6|888|887.6|246
1638961480000|2021-12-08 11:04:40|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|123
1638961530000|2021-12-08 11:05:30|887.6|887.2|887.8|887.4|887.8|887.6|887.4|887.2|6314
1638961540000|2021-12-08 11:05:40|888|887.6|888.2|887.8|888.6|888.2|888|887.6|8389
1638961550000|2021-12-08 11:05:50|888|887.6|887.6|887.2|888.2|887.6|887.6|887.2|1867
1638961570000|2021-12-08 11:06:10||887.4||887.4||887.4||887.4|0
1638961580000|2021-12-08 11:06:20||887.2||887.2||887.2||887.2|0
1638961590000|2021-12-08 11:06:30|887.8|887.4|888|887.6|888.2|887.8|887.8|887.4|3053
1638961600000|2021-12-08 11:06:40||887.8||887.8||887.8||887.8|0
1638961610000|2021-12-08 11:06:50|888.2|888|888.2|887.8|888.4|888|888.2|887.8|5450
1638961630000|2021-12-08 11:07:10|888|887.6|888|887.6|888|887.6|887.8|887.6|29
1638961670000|2021-12-08 11:07:50|888.2|887.8|888.8|888.4|888.8|888.4|888|887.8|7618
1638961680000|2021-12-08 11:08:00|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|729
1638961690000|2021-12-08 11:08:10|889|888.6|888.8|888.4|889|888.8|888.8|888.4|2060
1638961700000|2021-12-08 11:08:20|889|888.6|888.8|888.4|889|888.6|888.8|888.4|2796
1638961710000|2021-12-08 11:08:30|888.6|888.2|888.2|888|888.6|888.2|888.2|888|103
1638961730000|2021-12-08 11:08:50|888.4|888.2|888.2|888|888.4|888.2|888.2|888|1858
1638961740000|2021-12-08 11:09:00|888|887.8|888|887.8|888.2|887.8|888|887.8|68
1638961750000|2021-12-08 11:09:10|888.2|888|888.6|888.2|888.6|888.2|888.2|888|19
1638961760000|2021-12-08 11:09:20|888.4|888|888.2|888|888.4|888|887.8|887.6|13806
1638961770000|2021-12-08 11:09:30|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888|1032
1638961780000|2021-12-08 11:09:40|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1638961790000|2021-12-08 11:09:50|889|888.6|889.2|888.8|889.2|888.8|889|888.6|7957
1638961800000|2021-12-08 11:10:00|889.4|889|889.8|889.4|889.8|889.4|889.4|889|2328
1638961810000|2021-12-08 11:10:10|890|889.6|889.8|889.4|890|889.6|889.8|889.4|0
1638961820000|2021-12-08 11:10:20|889.6|889.2|889.6|889.2|889.8|889.4|889.4|889.2|5155
1638961840000|2021-12-08 11:10:40|890|889.4|890.2|889.8|890.2|889.8|890|889.4|2009
1638961850000|2021-12-08 11:10:50|890.4|890|890.4|890|890.4|890|890.4|890|0
1638961860000|2021-12-08 11:11:00|890.6|889.8|890.8|890.2|890.8|890.2|890.6|889.8|0
1638961870000|2021-12-08 11:11:10|891|890.4|891.6|891|891.6|891|891|890.2|3057
1638961880000|2021-12-08 11:11:20|891.4|891.2|891.2|890.8|891.4|891.2|891.2|890.8|2727
1638961890000|2021-12-08 11:11:30|891|890.6|891|890.6|891|890.6|891|890.6|575
1638961910000|2021-12-08 11:11:50|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.2|657
1638961920000|2021-12-08 11:12:00|891|890.6|891.6|891.2|891.6|891.4|891|890.6|5339
1638961930000|2021-12-08 11:12:10|891.4|891|892.2|891.6|892.2|891.6|891.4|891|1232
1638961940000|2021-12-08 11:12:20|892|891.8|891.8|891.4|892.4|891.8|891.8|891.2|149
1638961950000|2021-12-08 11:12:30|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891|0
1638961960000|2021-12-08 11:12:40|891.6|891.2|892|891.6|892|891.6|891.6|891.2|0
1638961970000|2021-12-08 11:12:50|892.2|891.4|892|891.6|892.2|891.8|892|891.4|0
1638961980000|2021-12-08 11:13:00|892.2|891.8|892|891.6|892.4|891.8|891.8|891.2|0
1638961990000|2021-12-08 11:13:10|892.2|891.4|892.6|892.2|892.8|892.4|892|891.4|12950
1638962000000|2021-12-08 11:13:20|892.8|892.4|892.8|892.4|893|892.8|892.8|892.4|5993
1638962040000|2021-12-08 11:14:00|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|5525
1638962050000|2021-12-08 11:14:10|892.6|892.2|892|891.6|892.6|892.2|892|891.6|7386
1638962060000|2021-12-08 11:14:20|892.2|891.8|892.2|891.8|892.4|892|892.2|891.6|1572
1638962070000|2021-12-08 11:14:30|892.4|891.6|892.8|892.4|892.8|892.4|892.2|891.6|2801
1638962080000|2021-12-08 11:14:40|892.6|892.2|892.6|892.2|892.8|892.6|892.6|892.2|2762
1638962090000|2021-12-08 11:14:50|892.8|891.8|892.4|892|892.8|892|892.2|891.6|10
1638962100000|2021-12-08 11:15:00|892.6|892.2|892.6|892|892.8|892.4|892.4|892|0
1638962110000|2021-12-08 11:15:10|892.4||892.4||892.4||892.4||0
1638962120000|2021-12-08 11:15:20|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892|2619
1638962130000|2021-12-08 11:15:30|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|5443
1638962140000|2021-12-08 11:15:40|892.4|892|892.4|892|892.4|892|892.4|892|4130
1638962150000|2021-12-08 11:15:50|892.2|891.8|892|891.6|892.2|891.8|892|891.6|555
1638962170000|2021-12-08 11:16:10||891.4||891.4||891.4||891.4|0
1638962180000|2021-12-08 11:16:20|891.8|891.2|891.4|891|891.8|891.6|891.4|891|9865
1638962190000|2021-12-08 11:16:30|891.6|891.2|891.8|891.4|891.8|891.6|891.6|891.2|4677
1638962200000|2021-12-08 11:16:40|892|891.6|892.4|891.8|892.4|892|892|891.4|1907
1638962210000|2021-12-08 11:16:50|892.2|891.6|892.2|891.6|892.2|891.6|892|891.6|0
1638962220000|2021-12-08 11:17:00|892||892||892.2||892||0
1638962230000|2021-12-08 11:17:10|892.2|891.8|892.4|891.8|892.4|892|892|891.8|0
1638962240000|2021-12-08 11:17:20|892.2|892|892|891.6|892.4|892|892|891.6|12156
1638962260000|2021-12-08 11:17:40|892.2|891.8|892|891.6|892.4|892|892|891.6|1695
1638962290000|2021-12-08 11:18:10|892.2|891.8|892.4|892|892.4|892|892|891.6|2803
1638962300000|2021-12-08 11:18:20|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1638962330000|2021-12-08 11:18:50|892|891.6|891.8|891.6|892|891.6|891.8|891.6|6834
1638962340000|2021-12-08 11:19:00|891.6|891.4|891.4|891|891.6|891.4|891.4|891|8986
1638962350000|2021-12-08 11:19:10|891.2|890.8|891.2|890.8|891.4|891|891.2|890.6|1659
1638962360000|2021-12-08 11:19:20|891|890.6|891.2|891|891.4|891.2|891|890.4|12361
1638962370000|2021-12-08 11:19:30|891|890.8|891.6|891.2|891.6|891.2|891|890.6|10740
1638962380000|2021-12-08 11:19:40|891.4|891|891.2|891|891.4|891|891.2|891|378
1638962390000|2021-12-08 11:19:50|891.4|890.8|891.8|891.4|891.8|891.4|891.4|890.6|4912
1638962400000|2021-12-08 11:20:00|892|891.6|892|891.8|892.2|892|892|891.6|8882
1638962410000|2021-12-08 11:20:10|892.2|891.6|892.6|892.2|892.6|892.2|892.2|891.6|2967
1638962420000|2021-12-08 11:20:20|892.8|892.4|893|892.6|893.2|892.8|892.8|892.2|5807
1638962430000|2021-12-08 11:20:30|893.2|892.8|893.4|893|893.6|893.2|893.2|892.8|129
1638962440000|2021-12-08 11:20:40|893.2|892.8|892.8|892.4|893.2|892.8|892.8|892.4|1128
1638962450000|2021-12-08 11:20:50|893|892.6|893.4|893|893.4|893|892.8|892.6|0
1638962460000|2021-12-08 11:21:00|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|1283
1638962470000|2021-12-08 11:21:10|893.4|893|892.6|892.2|893.6|893|892.2|891.8|11504
1638962480000|2021-12-08 11:21:20|892.8|892.4|892.8|892.2|892.8|892.4|892.8|892.2|0
1638962490000|2021-12-08 11:21:30|892.6|892.4|892.4|892|892.6|892.4|892.2|891.8|7812
1638962500000|2021-12-08 11:21:40|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|1558
1638962510000|2021-12-08 11:21:50|892.4|892|892.2|892|892.6|892|892.2|892|7527
1638962520000|2021-12-08 11:22:00||891.8||891.8||891.8||891.8|11
1638962530000|2021-12-08 11:22:10|891.8|891.6|891.8|891.4|891.8|891.6|891.6|891.2|7383
1638962550000|2021-12-08 11:22:30|892|891.6|892|891.6|892|891.8|891.8|891.4|1841
1638962570000|2021-12-08 11:22:50|891.8||892||892||891.8||111
1638962580000|2021-12-08 11:23:00|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|994
1638962590000|2021-12-08 11:23:10|892.4|892|892.4|892|892.6|892.4|892.4|892|4536
1638962600000|2021-12-08 11:23:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1638962610000|2021-12-08 11:23:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1638962630000|2021-12-08 11:23:50|892.6|892.2|892.4|892|892.6|892.2|892.4|891.8|3608
1638962640000|2021-12-08 11:24:00|892.6|892.2|893.4|893|893.4|893|892.6|892|5884
1638962650000|2021-12-08 11:24:10|893.2|892.8|893.4|893|893.4|893|893.2|892.8|92
1638962660000|2021-12-08 11:24:20|893.2|892.8|893|892.6|893.2|893|892.6|892.4|15560
1638962670000|2021-12-08 11:24:30|892.8|892.4|893.2|892.8|893.4|893|892.8|892.4|9156
1638962680000|2021-12-08 11:24:40|893|892.6|893|892.6|893.2|892.6|893|892.6|0
1638962700000|2021-12-08 11:25:00|892.8||893||893||892.8||1205
1638962710000|2021-12-08 11:25:10|892.8|892.8|893.4|893|893.4|893|892.8|892.6|478
1638962720000|2021-12-08 11:25:20|893.6|892.8|893.2|893|893.6|893|893.2|892.8|0
1638962730000|2021-12-08 11:25:30|893.4|893.2|893.6|893.4|893.8|893.4|893.4|893.2|3789
1638962740000|2021-12-08 11:25:40||893.2||893.2||893.2||893.2|0
1638962770000|2021-12-08 11:26:10|893.4|893|893.6|893.2|893.6|893.2|893.2|893|5044
1638962780000|2021-12-08 11:26:20|893.4|893|893.4|893|893.4|893|893.2|893|0
1638962790000|2021-12-08 11:26:30|893.2|892.8|893|892.6|893.2|892.8|893|892.6|235
1638962800000|2021-12-08 11:26:40|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.2|3697
1638962810000|2021-12-08 11:26:50|893|892.6|893|892.6|893|892.6|893|892.6|0
1638962820000|2021-12-08 11:27:00|893.2|892.8|893.2|892.8|893.4|893|893.2|892.8|151
1638962830000|2021-12-08 11:27:10|893|892.6|893.4|892.8|893.4|892.8|893|892.6|0
1638962840000|2021-12-08 11:27:20|893|893|892.8|892.4|893.4|893|892.6|892.2|10476
1638962850000|2021-12-08 11:27:30|892.6|892.6|892.8|892.4|893|892.6|892.6|892.4|1913
1638962870000|2021-12-08 11:27:50|||||||||1646
1638962880000|2021-12-08 11:28:00|893|892.6|892.8|892.4|893|892.6|892.8|892.4|0
1638962890000|2021-12-08 11:28:10|893|892.6|892.8|892.4|893|892.8|892.8|892.4|205
1638962920000|2021-12-08 11:28:40|892.6|892.2|892.4|892|892.6|892.2|892.4|892|107
1638962930000|2021-12-08 11:28:50|892.2|891.8|892.2|891.8|892.2|892|892.2|891.6|0
1638962940000|2021-12-08 11:29:00|892.4|892|892.6|892.2|892.6|892.2|892.4|891.8|5231
1638962950000|2021-12-08 11:29:10|892.8|892.4|893|892.6|893|892.6|892.8|892.4|1258
1638962960000|2021-12-08 11:29:20|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|1383
1638962970000|2021-12-08 11:29:30|892.6|892.4|892.4|892.2|892.6|892.4|892.4|892|250
1638962980000|2021-12-08 11:29:40||892||892||892||892|0
1638962990000|2021-12-08 11:29:50|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|0
1638963000000|2021-12-08 11:30:00|892.4|892|893|892.6|893|892.8|892|891.8|4795
1638963010000|2021-12-08 11:30:10|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.6|1000
1638963020000|2021-12-08 11:30:20|893|892.6|892.4|892|893|892.6|892.4|892|1045
1638963030000|2021-12-08 11:30:30|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1638963040000|2021-12-08 11:30:40|892|891.6|892|891.6|892.2|891.6|892|891.6|0
1638963050000|2021-12-08 11:30:50|892.2|891.8|892.4|892|892.4|892|892.2|891.8|2769
1638963060000|2021-12-08 11:31:00|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892|400
1638963080000|2021-12-08 11:31:20|892.4||892.6||892.6||892.4||0
1638963090000|2021-12-08 11:31:30|892.8|892.4|893.2|892.8|893.4|893|892.8|892.4|1525
1638963100000|2021-12-08 11:31:40|893|893|893|892.6|893.4|893|892.8|892.6|483
1638963110000|2021-12-08 11:31:50|892.8|892.4|893|892.6|893|892.6|892.8|892.4|231
1638963120000|2021-12-08 11:32:00|893.2|892.8|893|892.6|893.2|892.8|893|892.6|0
1638963130000|2021-12-08 11:32:10|893.2|892.8|893|892.6|893.2|892.8|892.8|892.4|1672
1638963140000|2021-12-08 11:32:20|892.8|892.4|893.2|892.8|893.2|893|892.8|892.4|0
1638963150000|2021-12-08 11:32:30|893|892.6|893|892.6|893.2|892.8|893|892.6|9
1638963160000|2021-12-08 11:32:40|893.2|892.8|893.2|892.6|893.2|892.8|893|892.6|0
1638963170000|2021-12-08 11:32:50|893|892.8|893|892.6|893.2|892.8|893|892.6|247
1638963180000|2021-12-08 11:33:00|893.2|892.8|893.4|893|893.4|893|893|892.6|0
1638963190000|2021-12-08 11:33:10|893.6|893.2|893.6|893.2|893.8|893.4|893.6|893.2|0
1638963200000|2021-12-08 11:33:20|893.8|893.4|893.4|893|893.8|893.4|893.4|893|6137
1638963210000|2021-12-08 11:33:30|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|4276
1638963220000|2021-12-08 11:33:40|893|892.6|892.8|892.4|893|892.6|892.8|892.4|786
1638963230000|2021-12-08 11:33:50|893|892.6|893.4|893|893.4|893|893|892.6|5287
1638963240000|2021-12-08 11:34:00|893.2|892.8|893|892.6|893.2|892.8|893|892.6|1525
1638963250000|2021-12-08 11:34:10|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|0
1638963290000|2021-12-08 11:34:50|892.6|892.2|892.6|892|892.8|892.2|892.2|891.8|5150
1638963300000|2021-12-08 11:35:00|892.4|892.2|892.4|892|892.4|892.2|892.2|892|1515
1638963310000|2021-12-08 11:35:10|892.6|892.2|892.6|892.4|892.6|892.4|892.4|892.2|2316
1638963320000|2021-12-08 11:35:20|892.8|892.6|892.4|892|892.8|892.6|892.4|892|218
1638963340000|2021-12-08 11:35:40|892.2|891.8|891.8|891.6|892.2|891.8|891.8|891.4|7152
1638963350000|2021-12-08 11:35:50|892|891.4|892|891.6|892.2|891.8|892|891.4|1728
1638963360000|2021-12-08 11:36:00|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1638963370000|2021-12-08 11:36:10|892.4|892|892.8|892.4|892.8|892.4|892.4|892|1779
1638963390000|2021-12-08 11:36:30|892.6|892.2|892.6|892|892.6|892.2|892.2|891.8|591
1638963400000|2021-12-08 11:36:40|892.8|892.2|892.8|892.4|892.8|892.6|892.8|892.2|127
1638963410000|2021-12-08 11:36:50|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1638963420000|2021-12-08 11:37:00|892.8|892.4|892.8|892.4|893|892.6|892.8|892.2|1247
1638963430000|2021-12-08 11:37:10|892.6||892.6||892.6||892.6||0
1638963440000|2021-12-08 11:37:20|||||||||127
1638963450000|2021-12-08 11:37:30|892.8|892.6|892.8|892.4|893|892.6|892.8|892.4|1608
1638963470000|2021-12-08 11:37:50|893|892.6|893|892.6|893|892.6|893|892.6|0
1638963480000|2021-12-08 11:38:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|1197
1638963490000|2021-12-08 11:38:10|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|0
1638963530000|2021-12-08 11:38:50|893.4|893|893.2|893|893.4|893|893.2|893|903
1638963540000|2021-12-08 11:39:00|893|892.8|893.4|893|893.4|893|893|892.6|29
1638963550000|2021-12-08 11:39:10|893.2|892.8|893.2|892.8|893.4|893|893.2|892.8|0
1638963580000|2021-12-08 11:39:40|893.4|893|893.4|893|893.4|893|893.4|892.8|0
1638963590000|2021-12-08 11:39:50||892.8||893||893||892.8|0
1638963600000|2021-12-08 11:40:00|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1638963610000|2021-12-08 11:40:10|893|892.6|892.8|892.4|893|892.6|892.6|892.2|697
1638963620000|2021-12-08 11:40:20|892.6|892.2|892.8|892.2|892.8|892.2|892.6|892.2|0
1638963630000|2021-12-08 11:40:30|892.6||892.6||892.6||892.6||0
1638963640000|2021-12-08 11:40:40|892.8|892.4|892.8|892.4|893|892.6|892.8|892.4|1324
1638963650000|2021-12-08 11:40:50|893|892.6|893.2|892.8|893.2|892.8|893|892.6|0
1638963660000|2021-12-08 11:41:00|893.4|893|893.4|893|893.4|893|893.4|893|0
1638963670000|2021-12-08 11:41:10|893.6|893.2|893.4|893|893.6|893.2|893.4|893|480
1638963680000|2021-12-08 11:41:20|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1638963700000|2021-12-08 11:41:40|893.6|893.2|893.6|893.2|893.8|893.4|893.4|893|0
1638963750000|2021-12-08 11:42:30|893.8|893.4|894|893.6|894|893.6|893.8|893.4|1128
1638963760000|2021-12-08 11:42:40|894.2|893.8|894|893.6|894.2|893.8|894|893.6|0
1638963780000|2021-12-08 11:43:00|893.8||893.8||893.8||893.8||27
1638963790000|2021-12-08 11:43:10|894|893.8|894.2|893.8|894.2|893.8|894|893.8|730
1638963800000|2021-12-08 11:43:20|894|893.6|894|893.6|894|893.6|894|893.6|0
1638963810000|2021-12-08 11:43:30|893.8|893.4|894|893.6|894|893.6|893.6|893.4|2024
1638963820000|2021-12-08 11:43:40|894.2|893.8|894.2|893.8|894.2|894|894|893.6|7500
1638963830000|2021-12-08 11:43:50|894|893.6|893.6|893.2|894|893.6|893.6|893.2|1338
1638963840000|2021-12-08 11:44:00|893.8|893.4|893.8|893.6|894|893.8|893.8|893.4|12305
1638963850000|2021-12-08 11:44:10|894|893.8|894|893.8|894|893.8|894|893.8|628
1638963860000|2021-12-08 11:44:20|893.8|893.6|894|893.6|894|893.8|893.8|893.6|4477
1638963870000|2021-12-08 11:44:30|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|500
1638963880000|2021-12-08 11:44:40|893.6|893.2|894|893.6|894|893.6|893.6|893.2|2886
1638963900000|2021-12-08 11:45:00|893.8|893.8|893.8|893.4|893.8|893.8|893.8|893.4|42
1638963930000|2021-12-08 11:45:30|894|893.6|893.8|893.4|894|893.8|893.8|893.4|1121
1638963940000|2021-12-08 11:45:40|894|893.6|893.8|893.2|894.8|894.4|893|892.8|22951
1638963950000|2021-12-08 11:45:50|894|893.4|897.6|897.2|897.8|897.4|894|893.4|155757
1638963960000|2021-12-08 11:46:00|897.4|897|898.8|898.4|899.4|899|896.8|896.6|143874
1638963970000|2021-12-08 11:46:10|899|898.6|899.2|898.8|899.6|899.2|898|897.6|19586
1638963980000|2021-12-08 11:46:20|899.4|899|898.4|898|899.6|899|898.2|898|46307
1638963990000|2021-12-08 11:46:30|898.6|898.2|899.4|898.8|900|899.6|898.6|898|14069
1638964000000|2021-12-08 11:46:40|899.2|898.6|899|898.4|900|899.6|898.6|898.2|48620
1638964010000|2021-12-08 11:46:50|898.8|898.2|898.4|898|898.8|898.4|898|897.6|14127
1638964020000|2021-12-08 11:47:00|898.2|897.8|898.8|898.4|899|898.8|897.8|897.4|16810
1638964030000|2021-12-08 11:47:10|898.6|898.2|899|898.6|899|898.6|898.4|898|4073
1638964040000|2021-12-08 11:47:20|898.8|898.4|899.8|899.4|900|899.6|898.8|898.4|68810
1638964050000|2021-12-08 11:47:30|899.6|899.6|899.4|899.2|899.8|899.6|899.2|899|18962
1638964060000|2021-12-08 11:47:40|899.6|899|900.4|900.2|900.4|900.2|899.6|899|22799
1638964070000|2021-12-08 11:47:50|900.2|900|900.4|900|900.4|900.2|900|899.8|23963
1638964080000|2021-12-08 11:48:00|900|899.8|899.2|898.8|900.4|900|899.2|898.8|16634
1638964090000|2021-12-08 11:48:10|899.4|899|899.6|899|900|899.6|899|898.8|39429
1638964100000|2021-12-08 11:48:20|899.8|899.2|900.4|900|900.4|900|899.8|899|18101
1638964110000|2021-12-08 11:48:30|900.6|900.2|900.4|900|901.2|900.6|900.4|900|19785
1638964120000|2021-12-08 11:48:40|900.6|900.2|902.4|901.8|902.4|902|900.4|900.2|11329
1638964130000|2021-12-08 11:48:50|902.2|902|902.8|902.2|903|902.4|902|901.6|30073
1638964140000|2021-12-08 11:49:00|903|902.4|902.2|901.6|903|902.6|902|901.6|52548
1638964150000|2021-12-08 11:49:10|902|901.2|900.8|900.2|902|901.4|900.8|900.2|11679
1638964160000|2021-12-08 11:49:20|901|900.4|901.2|900.6|901.4|901|901|900.4|8077
1638964170000|2021-12-08 11:49:30|901|900.8|901.6|901|901.8|901.2|901|900.8|22171
1638964180000|2021-12-08 11:49:40|901|900.8|901.6|901|902|901.6|901|900.8|21676
1638964190000|2021-12-08 11:49:50|901.8|901.2|902|901.4|902|901.4|901.6|901|6110
1638964200000|2021-12-08 11:50:00|901.8|901.2|901.8|901.4|902|901.6|901.2|901|27010
1638964210000|2021-12-08 11:50:10|902|901.6|902.8|902.4|902.8|902.4|901.8|901.4|19481
1638964220000|2021-12-08 11:50:20|903|902.2|903.2|902.6|903.2|902.8|902.4|902|6431
1638964230000|2021-12-08 11:50:30|903.4|902.8|903.6|903.2|903.6|903.2|903.4|902.6|157
1638964240000|2021-12-08 11:50:40|903.8|903.4|903.8|903.2|904|903.6|903.4|903|16252
1638964250000|2021-12-08 11:50:50|903.6|903|902|901.2|903.6|903|902|901.2|12553
1638964260000|2021-12-08 11:51:00|902.2|901.4|901|900.4|902.2|901.6|901|900.4|11162
1638964270000|2021-12-08 11:51:10|901.2|900.8|901.4|900.8|901.4|901|901|900.4|3473
1638964280000|2021-12-08 11:51:20|901.6|900.6|901.4|900.8|902|901.2|901.4|900.6|5352
1638964290000|2021-12-08 11:51:30|901.6|901|901.4|900.8|901.8|901.2|901.4|900.8|2064
1638964300000|2021-12-08 11:51:40|901.2|900.6|900.4|899.8|901.2|900.6|900.4|899.8|11170
1638964310000|2021-12-08 11:51:50|900.6|900|901|900.2|901|900.2|900.6|900|9141
1638964320000|2021-12-08 11:52:00|900.8|900.4|900.8|900|900.8|900.6|900.8|900|5613
1638964330000|2021-12-08 11:52:10|900.6|900.2|900.6|900|900.6|900.2|900.4|900|4070
1638964340000|2021-12-08 11:52:20|900.4|900.2|900.6|900|901.2|900.4|900.4|900|298
1638964350000|2021-12-08 11:52:30|900.8|900.2|900.8|900.2|901|900.2|900.8|900|0
1638964360000|2021-12-08 11:52:40|901|900.4|901.2|900.4|901.4|900.6|900.8|900.4|1919
1638964370000|2021-12-08 11:52:50|901|900.6|900.6|900|901|900.6|900|899.2|8840
1638964380000|2021-12-08 11:53:00|900.8|900.2|901.8|901.4|901.8|901.4|900.8|900.2|2690
1638964390000|2021-12-08 11:53:10|901.6|901|901.6|900.8|901.6|901|901.2|900.6|4
1638964400000|2021-12-08 11:53:20|901.4|901|901.6|901|901.6|901|901.4|901|0
1638964410000|2021-12-08 11:53:30|901.4|900.8|901.6|901.2|901.8|901.4|900.4|899.8|34365
1638964420000|2021-12-08 11:53:40|901.4|901|901.8|901.2|901.8|901.2|901|900.4|2007
1638964430000|2021-12-08 11:53:50|901.6|901|901.8|901.2|901.8|901.2|901.4|901|0
1638964440000|2021-12-08 11:54:00|901.6|901|902.4|901.8|902.4|901.8|901.6|901|0
1638964450000|2021-12-08 11:54:10|902.6|901.6|902.4|901.8|902.6|902|901.8|901.4|2808
1638964460000|2021-12-08 11:54:20|902.6|902|902|901.6|902.6|902|902|901.6|0
1638964470000|2021-12-08 11:54:30|901.8|901.4|901.8|901.4|902.2|901.6|901.8|901.4|1600
1638964480000|2021-12-08 11:54:40|902|901.6|902.4|902|902.6|902|901.8|901.6|10581
1638964490000|2021-12-08 11:54:50|902.6|901.8|902.2|901.6|902.6|902|902|901.6|110
1638964500000|2021-12-08 11:55:00|902.4|901.8|902.2|901.6|902.6|902.2|902|901.6|3531
1638964520000|2021-12-08 11:55:20|902.4|901.8|902.6|902|902.6|902.2|902.2|901.8|3645
1638964530000|2021-12-08 11:55:30|902.8|902.2|903.6|902.8|903.6|903.2|902.8|902.2|389
1638964540000|2021-12-08 11:55:40|903.4|903|903.2|902.6|903.4|903|902.8|902.6|10020
1638964550000|2021-12-08 11:55:50|903.4|902.4|903.6|903|903.8|903.4|903.4|902.4|1582
1638964560000|2021-12-08 11:56:00|903.4|902.8|903.8|903.2|904|903.4|903.4|902.8|2815
1638964570000|2021-12-08 11:56:10|904|903.4|904|903.2|904.2|903.6|903.8|903.2|0
1638964580000|2021-12-08 11:56:20|903.8|903.4|904|903.4|904|903.4|903.6|903.4|2785
1638964590000|2021-12-08 11:56:30|903.8|903.6|904.2|903.4|904.2|903.6|903.8|903.4|8443
1638964600000|2021-12-08 11:56:40|904||903.8||904||903.8||0
1638964610000|2021-12-08 11:56:50|903.6|903.2|903.2|902.6|903.6|903.2|903.2|902.6|3539
1638964620000|2021-12-08 11:57:00|903.4|902.8|903.4|902.8|904.2|903.6|903.4|902.8|5509
1638964630000|2021-12-08 11:57:10|903.2|903|904|903.4|904|903.4|903.2|902.8|3027
1638964640000|2021-12-08 11:57:20|903.8|903.2|903.2|902.8|903.8|903.4|903.2|902.8|2502
1638964650000|2021-12-08 11:57:30|903|902.6|902.8|902.4|903.4|902.8|902.8|902.4|4349
1638964660000|2021-12-08 11:57:40|903|902.8|903.4|902.8|903.4|902.8|903|902.8|1058
1638964670000|2021-12-08 11:57:50|903.2|902.6|902.8|902.4|903.4|902.6|902.8|902.4|524
1638964680000|2021-12-08 11:58:00|903|902.6|902.8|902.4|903.4|902.8|902.8|902.4|33485
1638964690000|2021-12-08 11:58:10|903|902.6|902.4|902|903.2|902.6|902.4|902|5204
1638964700000|2021-12-08 11:58:20|902.2|901.8|901.8|901.2|902.6|902.2|901.6|901.2|11170
1638964710000|2021-12-08 11:58:30|901.6|901|901.6|901.4|901.6|901.4|901.4|901|1645
1638964720000|2021-12-08 11:58:40|901.4|901.2|901.4|901|901.4|901.2|901.4|901|0
1638964730000|2021-12-08 11:58:50|901.2|900.8|901.4|900.8|901.6|901.2|901.2|900.8|2970
1638964740000|2021-12-08 11:59:00||901||900.8||901||900.8|0
1638964750000|2021-12-08 11:59:10|901.2|900.6|900.4|900|901.2|900.6|900.4|900|8011
1638964760000|2021-12-08 11:59:20|900.6|900.2|900.2|899.8|900.8|900.2|900|899.8|31402
1638964770000|2021-12-08 11:59:30|900|899.6|900.2|899.6|900.4|900|899.8|899.4|7957
1638964780000|2021-12-08 11:59:40|900.4|899.8|900.2|899.8|900.4|900.2|900.2|899.6|8443
1638964790000|2021-12-08 11:59:50|900.4|900|900.6|900.2|900.6|900.4|900.4|900|13248
1638964800000|2021-12-08 12:00:00|900.4|900|900.6|900.4|900.6|900.4|900.4|900|5226
1638964810000|2021-12-08 12:00:10|900.4|900.2|900.4|900|900.4|900.2|900.4|900|6354
1638964820000|2021-12-08 12:00:20|900.6|900.2|900.6|900.4|900.8|900.4|900.6|900.2|23135
1638964830000|2021-12-08 12:00:30|900.8|900.6|901.4|901|901.6|901.2|900.8|900.4|32874
1638964840000|2021-12-08 12:00:40|901.6|901.2|902.2|901.6|902.2|901.8|901.6|901.2|599
1638964850000|2021-12-08 12:00:50|902|901.4|901|900.6|902|901.6|901|900.6|3812
1638964860000|2021-12-08 12:01:00||900.4||900.4||900.4||900.4|0
1638964870000|2021-12-08 12:01:10|900.8|900.2|900.4|900|900.8|900.2|900.4|900|2091
1638964880000|2021-12-08 12:01:20|900.6|900.2|901|900.4|901.2|900.8|900.6|900.2|1667
1638964890000|2021-12-08 12:01:30|901.2|900.6|901.8|901.2|901.8|901.4|901.2|900.6|1657
1638964900000|2021-12-08 12:01:40|901.6|901|901.6|901|901.6|901|901.6|901|0
1638964910000|2021-12-08 12:01:50|901.8|901.2|901.8|901.2|901.8|901.4|901.6|901|0
1638964920000|2021-12-08 12:02:00|902|901.4|902|901.4|902|901.6|902|901.2|1165
1638964930000|2021-12-08 12:02:10|901.8|901.6|902|901.4|902.2|901.6|901.8|901.4|0
1638964940000|2021-12-08 12:02:20|902.2|901.6|901.8|901.4|902.6|902.2|901.8|901.4|4632
1638964950000|2021-12-08 12:02:30|902|901.6|902.2|901.6|902.2|901.8|901.6|901.2|1823
1638964960000|2021-12-08 12:02:40|902||902||902||902||0
1638964970000|2021-12-08 12:02:50|902.2|901.4|901.8|901.4|902.2|901.4|901.8|901.4|93
1638964980000|2021-12-08 12:03:00|901.6|901.2|901.6|901|901.6|901.2|901.4|901|1303
1638964990000|2021-12-08 12:03:10|901.4||901.6||901.6||901.4||0
1638965000000|2021-12-08 12:03:20|901.4|901.2|901.4|901|901.6|901.2|901.4|901|0
1638965010000|2021-12-08 12:03:30|901.6|901.2|901.6|901.2|901.6|901.2|901.4|901.2|0
1638965020000|2021-12-08 12:03:40||901||901||901||901|0
1638965030000|2021-12-08 12:03:50|901.8|901.2|902.2|901.8|902.4|902|901.8|901.2|7700
1638965050000|2021-12-08 12:04:10|902.4|902|902.2|902|902.8|902.2|902.2|902|14196
1638965060000|2021-12-08 12:04:20|902|901.8|902.2|901.8|902.4|902|902|901.8|4903
1638965070000|2021-12-08 12:04:30|902|901.6|902|901.6|902|901.6|902|901.6|0
1638965080000|2021-12-08 12:04:40|902.2|901.8|902|901.6|902.2|901.8|902|901.6|1673
1638965110000|2021-12-08 12:05:10|902.2|901.8|902|901.8|902.2|901.8|902|901.8|1972
1638965120000|2021-12-08 12:05:20|901.8|901.6|901.6|901|901.8|901.6|901.6|901|2451
1638965130000|2021-12-08 12:05:30|901.8|901.2|901.4|901|901.8|901.2|901.4|901|247
1638965140000|2021-12-08 12:05:40|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901|0
1638965150000|2021-12-08 12:05:50|901.8|901|902|901.4|902|901.4|901.8|901|0
1638965160000|2021-12-08 12:06:00||901.6||901.8||901.8||901.6|3643
1638965180000|2021-12-08 12:06:20|901.8|901.6|902|901.4|902|901.6|901.8|901.4|11
1638965190000|2021-12-08 12:06:30||901.6||901.6||901.6||901.6|0
1638965200000|2021-12-08 12:06:40||901.8||901.6||901.8||901.6|3004
1638965210000|2021-12-08 12:06:50|901.8|901.8|902|901.6|902|901.8|901.8|901.6|1725
1638965220000|2021-12-08 12:07:00|901.8|901.4|901.6|901.2|902|901.4|901.6|901|1427
1638965230000|2021-12-08 12:07:10|901.8|901.4|902.2|901.8|902.2|901.8|901.8|901.4|2900
1638965240000|2021-12-08 12:07:20|902.4|902|902.6|902.2|902.6|902.2|902.2|902|16604
1638965250000|2021-12-08 12:07:30|903.4|902.4|903.4|903|904.6|904|903.4|902.2|161135
1638965260000|2021-12-08 12:07:40|903.6|903.2|903.4|903.2|904|903.4|903.4|903.2|9623
1638965270000|2021-12-08 12:07:50|903.2|903|903|902.6|903.2|903|903|902.6|5524
1638965280000|2021-12-08 12:08:00|902.8|902.4|903.4|902.8|903.4|903|902.6|902.4|11945
1638965290000|2021-12-08 12:08:10|903.6|903|903.6|903|903.6|903.4|903.6|902.8|1596
1638965300000|2021-12-08 12:08:20||903.2||903||903.2||903|0
1638965310000|2021-12-08 12:08:30||903.2||903.2||903.4||903.2|0
1638965320000|2021-12-08 12:08:40|903.8|903.4|904.2|903.8|904.4|903.8|903.8|903.4|29
1638965330000|2021-12-08 12:08:50|904.4|903.6|904|903.6|904.4|903.8|903.8|903.6|13443
1638965340000|2021-12-08 12:09:00|||||||||1000
1638965350000|2021-12-08 12:09:10|903.8|903.4|903.4|902.8|903.8|903.4|903.2|902.8|4837
1638965360000|2021-12-08 12:09:20|903.2|902.6|903|902.6|903.2|902.6|902.8|902.4|1215
1638965380000|2021-12-08 12:09:40|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1638965390000|2021-12-08 12:09:50|902.6|902.2|902.4|902|902.6|902.2|902.4|902|16
1638965400000|2021-12-08 12:10:00|902.6|902.2|902.8|902.2|902.8|902.4|902.4|902|4335
1638965410000|2021-12-08 12:10:10|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.2|0
1638965420000|2021-12-08 12:10:20||902.2||902.4||902.4||902.2|0
1638965430000|2021-12-08 12:10:30|902.6|902.2|902.6|902|902.6|902.2|902.2|901.8|8047
1638965440000|2021-12-08 12:10:40||902.2||902||902.2||902|0
1638965450000|2021-12-08 12:10:50|903.6|902.2|903.2|902.8|903.6|903.4|903.2|902.2|101712
1638965460000|2021-12-08 12:11:00|903|902.6|903.2|902.6|903.4|903.2|902.6|902.4|27584
1638965470000|2021-12-08 12:11:10|903|902.8|902.6|902|903.2|902.8|902.6|902|11479
1638965480000|2021-12-08 12:11:20|902.4|902.2|902.4|902|902.6|902.2|902.4|902|806
1638965490000|2021-12-08 12:11:30|902.6|902.2|902.6|902|902.8|902.4|902.6|902|9101
1638965500000|2021-12-08 12:11:40||902.2||902.2||902.2||902|0
1638965520000|2021-12-08 12:12:00|902.4|902|902.2|901.8|902.8|902.4|902.2|901.8|10968
1638965530000|2021-12-08 12:12:10|902.4|902|902.4|901.8|902.8|902.4|902.4|901.8|3610
1638965540000|2021-12-08 12:12:20||902||902||902||902|0
1638965550000|2021-12-08 12:12:30|902.6|902.2|902.4|902|903|902.6|902.4|902|4210
1638965560000|2021-12-08 12:12:40|902.2|901.8|902|901.4|902.4|902|902|901.4|707
1638965570000|2021-12-08 12:12:50||901.6||901.4||901.6||901.4|0
1638965580000|2021-12-08 12:13:00||901.6||901.6||901.8||901.6|1278
1638965590000|2021-12-08 12:13:10|902.2|901.8|902.2|901.8|902.4|902|902.2|901.8|4050
1638965600000|2021-12-08 12:13:20|902.4|902|902.2|901.8|902.4|902|902.2|901.8|7416
1638965610000|2021-12-08 12:13:30|902.4|902|902.4|902|902.6|902.2|902.4|902|3215
1638965620000|2021-12-08 12:13:40|902.2|901.8|902.2|901.8|902.2|901.8|902.2|901.8|3075
1638965630000|2021-12-08 12:13:50|902.4|902|902.4|902|902.6|902.2|902.4|902|4144
1638965650000|2021-12-08 12:14:10|902.2|901.8|902|901.6|902.4|902|902|901.6|7510
1638965670000|2021-12-08 12:14:30|901.8|901.4|901.8|901.4|902|901.6|901.6|901.4|6063
1638965680000|2021-12-08 12:14:40|901.6|901.2|901.2|900.8|901.6|901.2|901.2|900.8|4345
1638965690000|2021-12-08 12:14:50|901|900.6|901|900.8|901.2|900.8|901|900.6|153
1638965700000|2021-12-08 12:15:00|901.2||901.4||901.4||901.2||125
1638965710000|2021-12-08 12:15:10|901.2|900.6|901|900.4|901.2|900.8|900.6|900.2|7311
1638965720000|2021-12-08 12:15:20|900.8|900.6|901|900.6|901|900.6|900.8|900.6|41
1638965730000|2021-12-08 12:15:30|901.2|900.8|901.2|900.8|901.2|900.8|901|900.8|1281
1638965740000|2021-12-08 12:15:40|901|900.6|901.2|900.8|901.2|900.8|901|900.6|0
1638965750000|2021-12-08 12:15:50|901|900.6|901|900.4|901.2|900.8|901|900.4|2023
1638965760000|2021-12-08 12:16:00||900.6||900.6||900.6||900.4|0
1638965770000|2021-12-08 12:16:10|901.2|900.8|901.4|901|901.4|901|901|900.6|1838
1638965780000|2021-12-08 12:16:20|901.6|900.8|901.8|901.2|901.8|901.2|901.6|900.8|0
1638965800000|2021-12-08 12:16:40|901.6|901|901.2|900.8|901.6|901|901|900.8|0
1638965810000|2021-12-08 12:16:50|901.4|901|901.2|900.8|901.4|901|901.2|900.8|0
1638965820000|2021-12-08 12:17:00|901||901||901.2||901||0
1638965830000|2021-12-08 12:17:10|901.2|900.6|900.8|900.4|901.2|900.6|900.8|900.4|9
1638965840000|2021-12-08 12:17:20|900.6|900.2|901.2|900.6|901.4|900.8|900.6|900.2|6478
1638965850000|2021-12-08 12:17:30|901.4|900.8|901.6|901|901.6|901.2|901.4|900.8|1130
1638965860000|2021-12-08 12:17:40|901.4|900.8|901.2|900.8|901.6|900.8|901.2|900.8|0
1638965870000|2021-12-08 12:17:50|901.4|901|901.6|901.2|901.6|901.2|901.4|901|0
1638965890000|2021-12-08 12:18:10|901.8|901.4|902|901.6|902|901.6|901.8|901.4|1084
1638965910000|2021-12-08 12:18:30|901.8|901.4|901.6|901.2|901.8|901.4|901.6|901.2|1743
1638965920000|2021-12-08 12:18:40|901.8|901.4|902|901.4|902|901.6|901.8|901.4|887
1638965930000|2021-12-08 12:18:50|901.8|901.6|902.4|902|902.4|902|901.8|901.6|1066
1638965960000|2021-12-08 12:19:20|902.2|902.2|902.2|901.8|902.2|902.2|902.2|901.8|365
1638965970000|2021-12-08 12:19:30|902|901.6|901.8|901.4|902.2|901.8|901.8|901.4|8800
1638965980000|2021-12-08 12:19:40|902|901.6|902.2|901.8|902.2|901.8|902|901.6|2095
1638965990000|2021-12-08 12:19:50|902|901.6|901.8|901.4|902|901.6|901.8|901.4|25
1638966000000|2021-12-08 12:20:00|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|960
1638966020000|2021-12-08 12:20:20|901.8|901.4|901.6|901.4|901.8|901.4|901.6|901.4|78
1638966030000|2021-12-08 12:20:30|901.4|901.2|901.6|901.2|901.6|901.2|901.4|901.2|483
1638966050000|2021-12-08 12:20:50|901.4|901|901.2|900.8|901.4|901|901|900.8|1812
1638966060000|2021-12-08 12:21:00|901.4|900.6|901.4|901|901.6|901.2|901.4|900.6|2708
1638966070000|2021-12-08 12:21:10||900.8||901||901||900.8|0
1638966080000|2021-12-08 12:21:20|901.6|900.8|901.4|901|901.6|901.2|901.4|900.8|0
1638966090000|2021-12-08 12:21:30|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|0
1638966100000|2021-12-08 12:21:40||901||901.4||901.4||901|2375
1638966110000|2021-12-08 12:21:50|||||||||1157
1638966130000|2021-12-08 12:22:10|901.4|901.2|901.4|901|901.8|901.4|901.2|900.8|3807
1638966140000|2021-12-08 12:22:20|901.2|901.2|901.6|901.2|901.6|901.2|901.2|900.8|6720
1638966150000|2021-12-08 12:22:30|||||||||56
1638966180000|2021-12-08 12:23:00||901.4||901.4||901.4||901.2|0
1638966190000|2021-12-08 12:23:10|901.8|901.6|901.6|901.2|902|901.6|901.6|901.2|62
1638966200000|2021-12-08 12:23:20|901.8|901|901.2|901|901.8|901|901.2|901|569
1638966210000|2021-12-08 12:23:30|901.4||901.4||901.4||901.2||0
1638966220000|2021-12-08 12:23:40|901.2|900.8|901|900.6|901.2|900.8|901|900.6|7036
1638966230000|2021-12-08 12:23:50|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.2|0
1638966240000|2021-12-08 12:24:00|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1638966260000|2021-12-08 12:24:20|900.4|900.4|900.6|900.2|900.6|900.4|900.4|900.2|1854
1638966280000|2021-12-08 12:24:40|900.4|900|900.2|899.8|900.6|900|900.2|899.8|8826
1638966290000|2021-12-08 12:24:50|900||900||900||900||0
1638966300000|2021-12-08 12:25:00|900.2|900|900.6|900.2|900.6|900.2|900|899.8|2944
1638966310000|2021-12-08 12:25:10|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|0
1638966320000|2021-12-08 12:25:20|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|0
1638966340000|2021-12-08 12:25:40|900.4|900|900|899.6|900.6|900|900|899.6|7221
1638966350000|2021-12-08 12:25:50|899.8|899.4|899.4|899|899.8|899.4|899.2|899|15317
1638966370000|2021-12-08 12:26:10|899.6|899.2|899.6|899.4|899.8|899.4|899.6|899.2|3406
1638966380000|2021-12-08 12:26:20|899.4|899.2|899.4|899|899.4|899.2|899.4|899|1499
1638966390000|2021-12-08 12:26:30|899.6|899.2|899.4|899|899.6|899.4|899.4|899|1909
1638966410000|2021-12-08 12:26:50|899.2|898.8|899|898.6|899.2|898.8|899|898.6|3748
1638966420000|2021-12-08 12:27:00|899.2|898.8|899.6|899.2|899.6|899.2|899.2|898.6|3980
1638966430000|2021-12-08 12:27:10|899.8|899.4|900|899.6|900.2|899.8|899.8|899.4|1211
1638966440000|2021-12-08 12:27:20|900.2|899.8|899.8|899.4|900.2|899.8|899.8|899.4|498
1638966450000|2021-12-08 12:27:30|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1638966460000|2021-12-08 12:27:40|899.4|899|899.2|898.8|899.4|899|899|898.6|1835
1638966470000|2021-12-08 12:27:50|899.4|899|899.4|899|899.4|899|899.2|898.8|0
1638966480000|2021-12-08 12:28:00|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899|0
1638966490000|2021-12-08 12:28:10|899.4||899.6||899.6||899.4||0
1638966500000|2021-12-08 12:28:20|899.4||899.4||899.4||899.4||0
1638966510000|2021-12-08 12:28:30|899.6||899.6||899.6||899.6||0
1638966520000|2021-12-08 12:28:40|899.4|899|899.2|898.8|899.4|899|899.2|898.8|126
1638966530000|2021-12-08 12:28:50|899|898.6|899|898.6|899|898.8|899|898.6|0
1638966540000|2021-12-08 12:29:00|899.2|898.8|899|898.6|899.4|899|899|898.6|2382
1638966550000|2021-12-08 12:29:10|899.2|898.8|899.4|899|899.4|899|899.2|898.8|1712
1638966560000|2021-12-08 12:29:20||899.2||899||899.2||899|478
1638966580000|2021-12-08 12:29:40|899.2|898.8|899.4|899|899.4|899|899.2|898.8|0
1638966600000|2021-12-08 12:30:00|899.2|898.8|898.4|898|899.2|898.8|898.2|897.8|2708
1638966610000|2021-12-08 12:30:10|898.6|898.2|899|898.6|899|898.6|898.6|898.2|1446
1638966620000|2021-12-08 12:30:20|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1638966630000|2021-12-08 12:30:30|899.4|899|899.4|899|899.4|899|899.2|898.8|737
1638966640000|2021-12-08 12:30:40|899.2|898.8|899.2|898.8|899.4|898.8|899.2|898.8|0
1638966650000|2021-12-08 12:30:50|899.4|899|899.4|899|899.4|899|899.4|899|39
1638966660000|2021-12-08 12:31:00|899.6|899.2|899.4|899.2|899.6|899.4|899.4|899.2|1247
1638966670000|2021-12-08 12:31:10|899.6||899.6||899.6||899.6||0
1638966680000|2021-12-08 12:31:20|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.2|1557
1638966690000|2021-12-08 12:31:30|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899.2|238
1638966700000|2021-12-08 12:31:40|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899.2|0
1638966710000|2021-12-08 12:31:50|899.6|899.6|899.8|899.4|899.8|899.6|899.6|899.2|0
1638966720000|2021-12-08 12:32:00||899.6||899.4||899.6||899.4|0
1638966730000|2021-12-08 12:32:10|900|899.6|900|899.6|900.2|899.8|900|899.4|72
1638966740000|2021-12-08 12:32:20|900.2||900||900.2||900||0
1638966760000|2021-12-08 12:32:40|900.2|899.8|900.2|899.8|900.2|899.8|900|899.8|0
1638966780000|2021-12-08 12:33:00|900.4|900|900.4|900.2|900.4|900.2|900.2|899.8|8643
1638966790000|2021-12-08 12:33:10|900.2|900|900.2|899.8|900.2|900|900.2|899.8|11085
1638966800000|2021-12-08 12:33:20|900.4|900|900.4|900.2|900.4|900.2|900.4|900|4232
1638966810000|2021-12-08 12:33:30|||||||||11
1638966830000|2021-12-08 12:33:50|900.2|900|900.2|899.8|900.4|900.2|900.2|899.8|2137
1638966850000|2021-12-08 12:34:10|900.4|900|900.2|900|900.4|900|900.2|900|1671
1638966860000|2021-12-08 12:34:20|900.4|900.2|900.4|900|900.4|900.2|900.2|900|697
1638966870000|2021-12-08 12:34:30|900.2|900.2|900.4|900.2|900.4|900.2|900.2|900.2|2291
1638966930000|2021-12-08 12:35:30|900.2|900|900.2|899.8|900.2|900|900|899.8|409
1638966940000|2021-12-08 12:35:40|900|899.6|900|899.6|900|899.6|899.8|899.6|1229
1638966950000|2021-12-08 12:35:50|899.8|899.4|899.6|899.2|899.8|899.4|899.4|899.2|2232
1638966980000|2021-12-08 12:36:20|||||||||1025
1638966990000|2021-12-08 12:36:30|899.8|899.4|900|899.6|900|899.6|899.8|899.4|1030
1638967000000|2021-12-08 12:36:40|900.2|899.8|900|899.6|900.2|899.8|900|899.6|0
1638967020000|2021-12-08 12:37:00|899.8|899.4|899.6|899.2|899.8|899.4|899.6|899.2|0
1638967030000|2021-12-08 12:37:10|899.8|899.4|900|899.6|900|899.6|899.6|899.4|1697
1638967040000|2021-12-08 12:37:20|899.8|899.8|900|899.6|900|899.8|899.8|899.6|5080
1638967050000|2021-12-08 12:37:30||899.8||899.6||899.8||899.6|2000
1638967060000|2021-12-08 12:37:40||899.8||899.8||899.8||899.8|270
1638967070000|2021-12-08 12:37:50|900.4|899.6|900|899.8|900.4|900.2|900|899.6|9063
1638967080000|2021-12-08 12:38:00|899.8|899.6|899.6|899.2|899.8|899.6|899.6|899.2|1351
1638967100000|2021-12-08 12:38:20|899.4|899|899.2|898.8|899.6|899|899.2|898.8|1405
1638967130000|2021-12-08 12:38:50|899.4|899|899.2|899|899.6|899.2|899.2|898.8|3908
1638967150000|2021-12-08 12:39:10|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899|1597
1638967160000|2021-12-08 12:39:20|899.2|899|899.2|898.8|899.2|899|899|898.8|17820
1638967190000|2021-12-08 12:39:50|899|899|899|898.8|899.2|899|899|898.8|1714
1638967210000|2021-12-08 12:40:10|898.8|898.6|898.8|898.6|899|898.6|898.8|898.6|40
1638967220000|2021-12-08 12:40:20|899|898.8|899|898.8|899|898.8|899|898.6|1482
1638967230000|2021-12-08 12:40:30|899.2|899|899.4|899|899.6|899.2|899.2|899|3219
1638967240000|2021-12-08 12:40:40|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1638967260000|2021-12-08 12:41:00|899.4|899|898.8|898.6|899.4|899|898.8|898.6|11024
1638967280000|2021-12-08 12:41:20|899||899||899||898.8||5642
1638967290000|2021-12-08 12:41:30|898.8|898.4|899|898.6|899|898.6|898.6|898.4|1084
1638967310000|2021-12-08 12:41:50|898.8|898.4|899|898.6|899|898.6|898.8|898.4|0
1638967320000|2021-12-08 12:42:00|899.2|898.8|899.2|898.8|899.2|899|898.8|898.6|59782
1638967330000|2021-12-08 12:42:10|||||||||650
1638967340000|2021-12-08 12:42:20||899||899||899||899|657
1638967350000|2021-12-08 12:42:30|899.4|899.2|899|898.6|899.6|899.2|899|898.6|6339
1638967360000|2021-12-08 12:42:40|899.2|898.8|899|898.6|899.2|899|899|898.6|7562
1638967370000|2021-12-08 12:42:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638967390000|2021-12-08 12:43:10|899|898.6|899.2|899|899.2|899|899|898.6|1713
1638967410000|2021-12-08 12:43:30||898.8||898.8||898.8||898.8|0
1638967430000|2021-12-08 12:43:50|899|898.6|898.2|898|899|898.6|898.2|897.8|2278
1638967440000|2021-12-08 12:44:00||897.8||897.8||897.8||897.8|0
1638967450000|2021-12-08 12:44:10|898.4|898|898.6|898.2|898.8|898.4|898.4|898|7167
1638967460000|2021-12-08 12:44:20|898.4|898|898.4|898|898.4|898|898.4|898|0
1638967470000|2021-12-08 12:44:30|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|2961
1638967480000|2021-12-08 12:44:40|898.8|898.4|899|898.6|899|898.6|898.8|898.4|3665
1638967500000|2021-12-08 12:45:00|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|868
1638967510000|2021-12-08 12:45:10|899|898.6|899.4|899|899.4|899|899|898.6|235
1638967520000|2021-12-08 12:45:20|899.6|899.2|899.4|899|899.6|899.2|899.4|899|0
1638967540000|2021-12-08 12:45:40|899.6|899.2|899.4|899|899.6|899.4|899.4|899|1085
1638967550000|2021-12-08 12:45:50|899.2|898.8|899|898.6|899.2|898.8|898.8|898.6|628
1638967560000|2021-12-08 12:46:00|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1638967580000|2021-12-08 12:46:20|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|91
1638967600000|2021-12-08 12:46:40|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|13
1638967630000|2021-12-08 12:47:10|898.4|898.4|898.4|898|898.4|898.4|898.4|898|8080
1638967650000|2021-12-08 12:47:30|898.6|898.2|898.6|898.2|898.8|898.4|898.6|898|2962
1638967660000|2021-12-08 12:47:40|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|608
1638967670000|2021-12-08 12:47:50|898.8||898.6||898.8||898.6||0
1638967680000|2021-12-08 12:48:00|898.4|898|898.4|898|898.4|898|898.2|898|2833
1638967700000|2021-12-08 12:48:20|898.6|898.2|898.4|898.2|898.6|898.2|898.4|898|0
1638967710000|2021-12-08 12:48:30|898.6||898.4||898.6||898.4||0
1638967720000|2021-12-08 12:48:40|898.6|898|898|897.8|898.6|898|898|897.6|6754
1638967730000|2021-12-08 12:48:50||897.6||897.6||897.6||897.6|0
1638967740000|2021-12-08 12:49:00|898.2|897.8|898.2|897.8|898.2|898|898.2|897.8|1388
1638967750000|2021-12-08 12:49:10|898|897.6|898|897.6|898|897.6|898|897.6|6172
1638967780000|2021-12-08 12:49:40|897.8|897.4|897.6|897.2|897.8|897.6|897.6|897.2|1025
1638967790000|2021-12-08 12:49:50|897.8|897.4|897.8|897.4|897.8|897.6|897.6|897.4|10264
1638967800000|2021-12-08 12:50:00|898|897.6|897.8|897.4|898|897.6|897.8|897.4|0
1638967810000|2021-12-08 12:50:10|897.6|897.2|897.6|897.2|897.6|897.2|897.4|897|119
1638967820000|2021-12-08 12:50:20|897.4|897|897.4|897|897.4|897|897.4|897|0
1638967850000|2021-12-08 12:50:50|897.6|897.2|897.6|897.4|897.6|897.4|897.6|897.2|1791
1638967870000|2021-12-08 12:51:10|897.8|897.6|897.8|897.4|898.2|897.8|897.6|897.4|1284
1638967880000|2021-12-08 12:51:20|898|897.6|897.8|897.4|898|897.8|897.8|897.4|10000
1638967900000|2021-12-08 12:51:40|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1638967910000|2021-12-08 12:51:50|897.4|897|897|896.6|897.4|897|897|896.6|1305
1638967920000|2021-12-08 12:52:00||896.8||896.6||896.8||896.6|0
1638967970000|2021-12-08 12:52:50|897.2|896.8|897.2|896.8|897.2|896.8|897|896.8|2427
1638967980000|2021-12-08 12:53:00|897|896.6|897|896.6|897|896.6|897|896.6|7945
1638968010000|2021-12-08 12:53:30|897.2|896.8|897.2|897|897.2|897|897.2|896.8|1715
1638968020000|2021-12-08 12:53:40|897.4|897.2|897.4|897|897.4|897.2|897.4|897|2873
1638968030000|2021-12-08 12:53:50|897.2|896.8|897.4|897|897.4|897|897.2|896.8|0
1638968040000|2021-12-08 12:54:00|897.2|896.8|897.4|897|897.4|897|897.2|896.8|0
1638968050000|2021-12-08 12:54:10|897.2||897.4||897.4||897.2||0
1638968060000|2021-12-08 12:54:20|897.2|896.8|897|896.6|897.2|896.8|896.8|896.6|1044
1638968070000|2021-12-08 12:54:30|897.2|896.8|897.2|896.8|897.2|896.8|897|896.6|0
1638968090000|2021-12-08 12:54:50|897|896.6|897|896.6|897|896.6|897|896.6|0
1638968100000|2021-12-08 12:55:00|896.8|896.4|896.4|896.2|896.8|896.4|896.4|896|403
1638968130000|2021-12-08 12:55:30|896.6|896.4|897.2|896.8|897.2|896.8|896.6|896.4|2148
1638968140000|2021-12-08 12:55:40|897|896.6|897.2|896.8|897.2|896.8|897|896.6|0
1638968150000|2021-12-08 12:55:50|897.4|897|897.2|896.8|897.4|897|897.2|896.8|6336
1638968160000|2021-12-08 12:56:00|897|896.6|896.8|896.4|897|896.6|896.4|896.2|8982
1638968190000|2021-12-08 12:56:30|897|896.6|897.2|896.8|897.2|896.8|897|896.4|1736
1638968200000|2021-12-08 12:56:40||897||896.8||897||896.8|0
1638968220000|2021-12-08 12:57:00|897||897||897||897||0
1638968230000|2021-12-08 12:57:10|897.2||897.2||897.2||897.2||0
1638968240000|2021-12-08 12:57:20||897||897||897||897|11
1638968250000|2021-12-08 12:57:30|897.4|897.2|897.6|897.2|897.6|897.2|897.4|897|1751
1638968280000|2021-12-08 12:58:00||897.4||897.4||897.4||897.4|913
1638968290000|2021-12-08 12:58:10|897.8|897.6|897.8|897.4|898|897.6|897.8|897.4|490
1638968310000|2021-12-08 12:58:30||897.6||897.6||897.6||897.6|0
1638968340000|2021-12-08 12:59:00|898||898||898||898||149
1638968350000|2021-12-08 12:59:10|898.2|897.8|898.2|897.8|898.2|898|898.2|897.6|2431
1638968370000|2021-12-08 12:59:30|898.4|898|898.2|897.8|898.4|898|898.2|897.8|0
1638968380000|2021-12-08 12:59:40|898.4|898|898.2|897.8|898.4|898|898|897.8|0
1638968390000|2021-12-08 12:59:50|898.4|898|898.2|898|898.4|898|898.2|897.8|257
1638968400000|2021-12-08 13:00:00|898.4|898.2|898.4|898.2|898.4|898.2|898.4|898|1566
1638968410000|2021-12-08 13:00:10|898.2|898|898.4|898|898.4|898|898.2|898|1861
1638968440000|2021-12-08 13:00:40|898.2|897.8|898.2|897.8|898.2|897.8|898|897.8|2928
1638968450000|2021-12-08 13:00:50||898||898||898||898|0
1638968460000|2021-12-08 13:01:00|898|897.8|897.8|897.4|898.2|897.8|897.8|897.4|2315
1638968500000|2021-12-08 13:01:40||897.6||897.6||897.6||897.6|0
1638968510000|2021-12-08 13:01:50|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|34
1638968550000|2021-12-08 13:02:30|897.4|897|897.4|897.2|897.4|897.2|897.4|897|1557
1638968560000|2021-12-08 13:02:40|897.2|897|897|896.6|897.2|897|897|896.6|45
1638968590000|2021-12-08 13:03:10|897.2|896.8|897.2|896.8|897.2|897|897|896.8|2784
1638968620000|2021-12-08 13:03:40|||||||||429
1638968640000|2021-12-08 13:04:00|897|896.6|896.8|896.4|897|896.6|896.8|896.4|2749
1638968700000|2021-12-08 13:05:00|897|896.6|897|896.6|897|896.6|897|896.6|3093
1638968710000|2021-12-08 13:05:10|896.8||896.8||897||896.8||245
1638968720000|2021-12-08 13:05:20|897|896.8|897|896.8|897.2|896.8|897|896.8|202
1638968750000|2021-12-08 13:05:50||896.6||896.6||896.8||896.6|0
1638968760000|2021-12-08 13:06:00|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|92
1638968770000|2021-12-08 13:06:10||897||896.8||897||896.8|0
1638968800000|2021-12-08 13:06:40|897|896.6|896.8|896.4|897|896.6|896.6|896.4|2316
1638968820000|2021-12-08 13:07:00|896.6||896.8||896.8||896.6||400
1638968850000|2021-12-08 13:07:30|897|896.6|897|896.6|897.2|896.8|897|896.6|1465
1638968870000|2021-12-08 13:07:50|897.2|896.8|897.2|896.8|897.2|897|897.2|896.8|199
1638968890000|2021-12-08 13:08:10|897.4|897|897.2|897|897.4|897.2|897.2|896.8|349
1638968900000|2021-12-08 13:08:20|897.4||897.4||897.4||897.4||0
1638968930000|2021-12-08 13:08:50|897.2|896.8|897.2|896.8|897.2|896.8|897|896.8|3951
1638968940000|2021-12-08 13:09:00|897|896.6|896.8|896.4|897|896.6|896.8|896.4|4120
1638968950000|2021-12-08 13:09:10|897|896.6|896.8|896.4|897.2|896.8|896.8|896.4|4620
1638968980000|2021-12-08 13:09:40|897|896.6|897|896.8|897|896.8|897|896.4|5650
1638968990000|2021-12-08 13:09:50|896.8|896.6|897|896.8|897|896.8|896.8|896.6|148
1638969000000|2021-12-08 13:10:00|897.2|897|897.6|897.2|897.6|897.2|897.2|896.8|1225
1638969010000|2021-12-08 13:10:10|897.4|897|897.6|897.2|897.6|897.2|897.4|897|268
1638969020000|2021-12-08 13:10:20||897.4||897.2||897.4||897.2|479
1638969050000|2021-12-08 13:10:50|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|56
1638969060000|2021-12-08 13:11:00|897.4|897|897.4|897|897.4|897|897.4|897|2573
1638969070000|2021-12-08 13:11:10|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|192
1638969080000|2021-12-08 13:11:20|897.8|897.4|897.8|897.4|898|897.6|897.8|897.4|0
1638969140000|2021-12-08 13:12:20|898|897.6|898|897.6|898|897.8|898|897.6|1867
1638969160000|2021-12-08 13:12:40|898.2|897.8|898.2|898|898.4|898|898|897.8|4406
1638969190000|2021-12-08 13:13:10|898|897.8|898.2|897.8|898.2|897.8|898|897.8|7872
1638969200000|2021-12-08 13:13:20||898||897.8||898||897.8|0
1638969210000|2021-12-08 13:13:30||898||898||898||897.8|4260
1638969220000|2021-12-08 13:13:40|898.4|897.8|898.4|898|898.6|898.2|898.4|897.8|674
1638969260000|2021-12-08 13:14:20|898.6|898.2|898.6|898.2|898.8|898.4|898.6|898|5380
1638969270000|2021-12-08 13:14:30|898.4|898|898.4|898|898.4|898|898.4|898|66
1638969280000|2021-12-08 13:14:40|898.2|897.8|898.2|897.8|898.2|897.8|898|897.8|586
1638969300000|2021-12-08 13:15:00|898|897.6|898|897.6|898|897.6|898|897.6|1601
1638969320000|2021-12-08 13:15:20|898.2|897.8|898.2|897.8|898.2|898|898.2|897.8|1856
1638969340000|2021-12-08 13:15:40|898|897.6|898|897.6|898.2|897.8|898|897.6|0
1638969360000|2021-12-08 13:16:00||897.8||897.8||897.8||897.8|0
1638969370000|2021-12-08 13:16:10||897.6||897.6||897.6||897.6|0
1638969390000|2021-12-08 13:16:30|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1638969430000|2021-12-08 13:17:10|897.6|897.2|897.8|897.4|897.8|897.4|897.4|897.2|1857
1638969440000|2021-12-08 13:17:20|898|897.6|898|897.6|898|897.8|898|897.4|2923
1638969450000|2021-12-08 13:17:30|898.2|897.8|898.2|897.8|898.2|898|898.2|897.8|232
1638969460000|2021-12-08 13:17:40|898|897.6|897.8|897.6|898|897.6|897.8|897.4|0
1638969470000|2021-12-08 13:17:50||897.4||897.4||897.4||897.4|0
1638969480000|2021-12-08 13:18:00|898|897.6|898|897.6|898|897.8|898|897.6|109
1638969490000|2021-12-08 13:18:10|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1638969500000|2021-12-08 13:18:20|898.4|898|898.2|897.8|898.4|898|898|897.8|132
1638969540000|2021-12-08 13:19:00|898|897.6|898|897.6|898|897.6|898|897.6|0
1638969550000|2021-12-08 13:19:10|898.2|897.8|897.8|897.4|898.2|897.8|897.8|897.4|1098
1638969560000|2021-12-08 13:19:20|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|0
1638969580000|2021-12-08 13:19:40||897.6||897.6||897.6||897.6|0
1638969600000|2021-12-08 13:20:00|897.6|897.4|897.8|897.4|897.8|897.4|897.6|897.4|522
1638969610000|2021-12-08 13:20:10|898|897.6|898|897.6|898|897.8|897.8|897.4|3421
1638969620000|2021-12-08 13:20:20|898.2|897.8|898.2|897.8|898.4|898|898.2|897.8|1086
1638969630000|2021-12-08 13:20:30|898||898||898||898||92
1638969640000|2021-12-08 13:20:40|898.2||898.2||898.2||898||0
1638969650000|2021-12-08 13:20:50|898||898||898||898||0
1638969660000|2021-12-08 13:21:00|898.2||898.2||898.2||898.2||0
1638969670000|2021-12-08 13:21:10|898|897.6|898|897.6|898|897.6|897.8|897.6|13
1638969680000|2021-12-08 13:21:20|897.8|897.4|898|897.6|898|897.6|897.8|897.4|0
1638969690000|2021-12-08 13:21:30|897.8||897.8||898||897.8||0
1638969700000|2021-12-08 13:21:40|898||898||898||898||0
1638969710000|2021-12-08 13:21:50|897.8||898||898||897.8||0
1638969720000|2021-12-08 13:22:00|897.8||897.8||897.8||897.8||372
1638969730000|2021-12-08 13:22:10|898||898||898||898||0
1638969740000|2021-12-08 13:22:20|897.8|897.8|898|897.8|898|897.8|897.8|897.8|1386
1638969750000|2021-12-08 13:22:30|897.8|897.6|898|897.6|898|897.6|897.8|897.6|7274
1638969770000|2021-12-08 13:22:50|897.8||897.8||897.8||897.8||0
1638969780000|2021-12-08 13:23:00|897.6|897.4|897.6|897.4|897.6|897.4|897.6|897.2|4193
1638969790000|2021-12-08 13:23:10|897.8|897.6|897.8|897.4|897.8|897.6|897.8|897.4|1243
1638969820000|2021-12-08 13:23:40|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|179
1638969830000|2021-12-08 13:23:50|897.8|897.4|897.8|897.4|897.8|897.6|897.8|897.4|3885
1638969860000|2021-12-08 13:24:20|897.6|897.2|897.4|897.2|897.6|897.2|897.4|897.2|108
1638969870000|2021-12-08 13:24:30|897.6||897.6||897.6||897.4||23
1638969890000|2021-12-08 13:24:50|897.4|897|897.2|896.8|897.4|897|897.2|896.8|5269
1638969910000|2021-12-08 13:25:10|||||||||179
1638969940000|2021-12-08 13:25:40|897.4|897|897.2|896.8|897.4|897|897|896.8|8666
1638969950000|2021-12-08 13:25:50|||||||||511
1638969960000|2021-12-08 13:26:00|897|896.6|897|896.8|897.2|897|897|896.6|13517
1638969970000|2021-12-08 13:26:10|897.2||897.2||897.2||897||1639
1638969980000|2021-12-08 13:26:20||897||897||897||897|1538
1638970000000|2021-12-08 13:26:40|897|896.8|897|896.8|897|897|897|896.8|2506
1638970040000|2021-12-08 13:27:20|897.2|897|897.2|897|897.2|897|897.2|896.8|2833
1638970050000|2021-12-08 13:27:30|897.4|897.2|897.2|897|897.4|897.2|897.2|897|5106
1638970060000|2021-12-08 13:27:40|897.4|897.2|897.6|897.4|897.8|897.4|897.4|897.2|0
1638970080000|2021-12-08 13:28:00|897.8||897.8||897.8||897.8||0
1638970090000|2021-12-08 13:28:10|897.6|897.2|897.6|897.2|897.6|897.2|897.4|897.2|37
1638970100000|2021-12-08 13:28:20|897.4|897|897.4|897|897.4|897.2|897.2|897|3374
1638970140000|2021-12-08 13:29:00||897.2||897||897.2||897|5
1638970150000|2021-12-08 13:29:10|897.2||897.2||897.2||897.2||0
1638970160000|2021-12-08 13:29:20|||||||||112
1638970180000|2021-12-08 13:29:40|897.4|897.2|897.4|897|897.4|897.2|897.4|897|5675
1638970200000|2021-12-08 13:30:00|897.2|896.8|897.2|897|897.4|897|897.2|896.8|3674
1638970210000|2021-12-08 13:30:10|897.4|897.2|897.4|897.2|897.6|897.2|897.4|897|858
1638970220000|2021-12-08 13:30:20|897.6||897.4||897.6||897.4||1649
1638970240000|2021-12-08 13:30:40||897||897||897||897|286
1638970250000|2021-12-08 13:30:50||897.2||897.2||897.2||897.2|0
1638970260000|2021-12-08 13:31:00|897.2|897|897.2|897|897.2|897|897.2|897|3085
1638970280000|2021-12-08 13:31:20|897.4|897.2|897.4|897.2|897.4|897.2|897.2|897.2|792
1638970290000|2021-12-08 13:31:30|897.6|897|897.6|897.4|897.8|897.4|897.4|897|1882
1638970300000|2021-12-08 13:31:40|897.8|897.6|898|897.8|898|897.8|897.8|897.6|518
1638970310000|2021-12-08 13:31:50|897.8|897.6|897.8|897.6|897.8|897.6|897.8|897.6|508
1638970320000|2021-12-08 13:32:00|897.6|897.4|897.8|897.4|898|897.6|897.6|897.4|1831
1638970340000|2021-12-08 13:32:20|897.6|897.2|897.4|897|897.6|897.2|897.2|897|2397
1638970370000|2021-12-08 13:32:50||897.2||897||897.2||897|6838
1638970380000|2021-12-08 13:33:00|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|7893
1638970390000|2021-12-08 13:33:10|898|897.6|898|897.6|898|897.8|897.8|897.6|120
1638970400000|2021-12-08 13:33:20||897.8||897.6||897.8||897.6|0
1638970410000|2021-12-08 13:33:30|898.2|897.8|897.6|897.4|898.2|897.8|897.6|897.4|4960
1638970420000|2021-12-08 13:33:40|||||||||611
1638970430000|2021-12-08 13:33:50|897.8|897.2|898|897.6|898|897.6|897.8|897.2|2820
1638970440000|2021-12-08 13:34:00|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|484
1638970450000|2021-12-08 13:34:10|898|897.6|898|897.6|898|897.6|898|897.6|0
1638970460000|2021-12-08 13:34:20|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1638970480000|2021-12-08 13:34:40|898|898|897.8|897.6|898|898|897.8|897.4|21750
1638970490000|2021-12-08 13:34:50|898|897.8|898.2|897.8|898.2|898|898|897.6|9828
1638970500000|2021-12-08 13:35:00|898|897.6|898|897.8|898.2|897.8|898|897.6|3141
1638970510000|2021-12-08 13:35:10|898.2|898|898.6|898.2|898.8|898.4|898.2|898|5744
1638970520000|2021-12-08 13:35:20|898.4|898|898.4|898.2|898.4|898.2|898.2|898|6981
1638970530000|2021-12-08 13:35:30|898.6|898.4|898.6|898.2|898.8|898.4|898.6|898.2|2188
1638970540000|2021-12-08 13:35:40|898.8|898.4|899|898.6|899|898.6|898.8|898.4|0
1638970550000|2021-12-08 13:35:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638970560000|2021-12-08 13:36:00|898.6|898.2|898.6|898.2|898.8|898.2|898.4|898.2|1165
1638970600000|2021-12-08 13:36:40|||||||||592
1638970610000|2021-12-08 13:36:50|898.4||898.4||898.4||898.4||413
1638970620000|2021-12-08 13:37:00|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|939
1638970630000|2021-12-08 13:37:10|898.8|898.4|898.6|898.2|898.8|898.6|898.6|898.2|1485
1638970640000|2021-12-08 13:37:20|||||||||2
1638970660000|2021-12-08 13:37:40|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|1672
1638970670000|2021-12-08 13:37:50|898.4|898|898.6|898.4|898.6|898.4|898.2|898|7212
1638970690000|2021-12-08 13:38:10|898.4|898.2|898.6|898.2|898.6|898.4|898.4|898.2|109
1638970700000|2021-12-08 13:38:20||898.4||898.2||898.4||898.2|507
1638970710000|2021-12-08 13:38:30|898.4|898|898|897.6|898.4|898|898|897.6|2826
1638970720000|2021-12-08 13:38:40|897.8|897.4|897.8|897.6|897.8|897.6|897.8|897.4|1932
1638970730000|2021-12-08 13:38:50||897.4||897.4||897.4||897.4|0
1638970740000|2021-12-08 13:39:00|898|897.6|897.8|897.4|898|897.6|897.6|897.4|5925
1638970750000|2021-12-08 13:39:10|897.6|897.2|897.6|897.2|897.6|897.2|897.4|897.2|6161
1638970760000|2021-12-08 13:39:20|897.8|897.4|897.8|897.6|897.8|897.6|897.8|897.4|2910
1638970770000|2021-12-08 13:39:30|||||||||1694
1638970780000|2021-12-08 13:39:40|||||||||2908
1638970790000|2021-12-08 13:39:50|897.6|897.4|897.6|897.4|897.8|897.4|897.6|897.4|24
1638970800000|2021-12-08 13:40:00|||||||||2135
1638970810000|2021-12-08 13:40:10|897.8|897.6|897.8|897.6|897.8|897.6|897.8|897.4|1167
1638970840000|2021-12-08 13:40:40|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|110
1638970890000|2021-12-08 13:41:30||897.4||897.4||897.4||897.4|4064
1638970910000|2021-12-08 13:41:50|897.4|897.2|897.4|897.2|897.4|897.2|897.4|897.2|604
1638970930000|2021-12-08 13:42:10|897.2|897|897.2|896.8|897.2|897|897.2|896.8|3294
1638970950000|2021-12-08 13:42:30|||||||||3968
1638971000000|2021-12-08 13:43:20|897||897||897||897||91
1638971010000|2021-12-08 13:43:30|||||||||1917
1638971020000|2021-12-08 13:43:40|896.8|896.6|896.8|896.6|896.8|896.6|896.8|896.6|692
1638971030000|2021-12-08 13:43:50|897|896.8|897|896.8|897|896.8|896.8|896.8|7086
1638971040000|2021-12-08 13:44:00|897.2|897|897.8|897.4|897.8|897.6|897.2|897|1646
1638971070000|2021-12-08 13:44:30|898|897.6|898.2|897.8|898.2|897.8|898|897.6|1990
1638971100000|2021-12-08 13:45:00|898.4|898|898.4|898|898.4|898|898.4|898|0
1638971110000|2021-12-08 13:45:10|898.2|897.8|898.2|897.8|898.4|897.8|898|897.8|1948
1638971130000|2021-12-08 13:45:30||898||898||898||898|0
1638971140000|2021-12-08 13:45:40|898|897.8|897.8|897.6|898|898|897.8|897.6|1524
1638971150000|2021-12-08 13:45:50||897.4||897.4||897.4||897.4|0
1638971160000|2021-12-08 13:46:00|897.6||897.6||897.6||897.6||2477
1638971220000|2021-12-08 13:47:00|897.4|897.2|897.4|897.2|897.4|897.4|897.4|897.2|8646
1638971230000|2021-12-08 13:47:10|897.6||897.4||897.6||897.4||1948
1638971250000|2021-12-08 13:47:30|897.6|897.4|897.8|897.4|897.8|897.4|897.6|897.2|2009
1638971260000|2021-12-08 13:47:40||897.6||897.6||897.6||897.4|0
1638971280000|2021-12-08 13:48:00|898|897.8|898|897.8|898|897.8|898|897.6|42
1638971290000|2021-12-08 13:48:10|898.2|898|898.4|898|898.4|898|898.2|898|1251
1638971300000|2021-12-08 13:48:20|898.6|898.2|898.4|898|898.6|898.2|898.4|898|0
1638971340000|2021-12-08 13:49:00|898.2|897.8|898|897.6|898.2|897.8|897.8|897.6|6126
1638971350000|2021-12-08 13:49:10|897.8|897.8|898|897.6|898|897.8|897.8|897.6|1759
1638971380000|2021-12-08 13:49:40|898.2|897.8|898.4|898|898.4|898|898.2|897.8|894
1638971400000|2021-12-08 13:50:00||898.2||898||898.2||898|476
1638971420000|2021-12-08 13:50:20||898.2||898.2||898.2||898.2|0
1638971430000|2021-12-08 13:50:30|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|129258
1638971440000|2021-12-08 13:50:40|898.4|898.2|898.6|898.2|898.6|898.2|898.4|898.2|568
1638971450000|2021-12-08 13:50:50|898.4|898.4|898.4|898.2|898.4|898.4|898.4|898.2|2184
1638971460000|2021-12-08 13:51:00|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|656
1638971480000|2021-12-08 13:51:20||898.2||898.2||898.4||898.2|0
1638971500000|2021-12-08 13:51:40||898.4||898.2||898.4||898.2|360
1638971540000|2021-12-08 13:52:20||898.4||898.4||898.4||898.4|4411
1638971550000|2021-12-08 13:52:30|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|1223
1638971580000|2021-12-08 13:53:00|899|898.6|899.4|899|899.4|899|899|898.6|2262
1638971590000|2021-12-08 13:53:10||899.2||899.2||899.2||899.2|0
1638971600000|2021-12-08 13:53:20||899||899||899||899|0
1638971650000|2021-12-08 13:54:10|899.2|898.8|899.2|898.8|899.2|898.8|899|898.8|176
1638971660000|2021-12-08 13:54:20|899|898.6|898.8|898.6|899|898.6|898.8|898.4|5557
1638971670000|2021-12-08 13:54:30||898.4||898.4||898.6||898.4|0
1638971740000|2021-12-08 13:55:40|899|898.6|899.2|898.8|899.2|898.8|898.8|898.6|8479
1638971750000|2021-12-08 13:55:50||899||898.8||899||898.8|0
1638971760000|2021-12-08 13:56:00||899||898.8||899||898.8|0
1638971770000|2021-12-08 13:56:10|899.4|899|899.4|899|899.4|899.2|899.2|899|6106
1638971780000|2021-12-08 13:56:20|899.2|898.8|898.4|898|899.2|898.8|898.4|898|17551
1638971790000|2021-12-08 13:56:30|898.2|897.8|898.2|897.8|898.2|897.8|898|897.6|3169
1638971820000|2021-12-08 13:57:00|898.4|898|898.4|898|898.4|898.2|898.2|898|2359
1638971870000|2021-12-08 13:57:50|898.2|897.8|898.2|897.8|898.2|897.8|898|897.8|1437
1638971890000|2021-12-08 13:58:10|898.4|898|898.6|898.2|898.6|898.4|898.4|897.8|6624
1638971910000|2021-12-08 13:58:30|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638971920000|2021-12-08 13:58:40|898.6|898.2|898.6|898.2|898.6|898.2|898.4|898.2|103
1638971930000|2021-12-08 13:58:50|898.4||898.4||898.6||898.4||2750
1638971950000|2021-12-08 13:59:10|898.2|898|898.6|898.2|898.6|898.2|898.2|898|3102
1638971960000|2021-12-08 13:59:20|898.4||898.6||898.6||898.4||0
1638971980000|2021-12-08 13:59:40|898.4|898|898.4|898|898.4|898|898.2|898|1344
1638972000000|2021-12-08 14:00:00|||||||||2079
1638972010000|2021-12-08 14:00:10|898.2|897.8|897.8|897.6|898.2|897.8|897.8|897.6|3216
1638972020000|2021-12-08 14:00:20|898|897.8|898|897.6|898|897.8|898|897.6|693
1638972060000|2021-12-08 14:01:00|897.8|897.4|897.8|897.4|897.8|897.4|897.6|897.4|2988
1638972070000|2021-12-08 14:01:10|897.6|897.2|897.4|897.2|897.6|897.2|897.4|897.2|3100
1638972080000|2021-12-08 14:01:20|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|26
1638972100000|2021-12-08 14:01:40|897.8|897.4|897.8|897.4|898|897.6|897.8|897.2|6483
1638972110000|2021-12-08 14:01:50|897.6||897.8||897.8||897.6||0
1638972120000|2021-12-08 14:02:00|897.6||897.6||897.6||897.6||0
1638972130000|2021-12-08 14:02:10|897.4|897.2|897.4|897.2|897.4|897.2|897.4|897.2|2
1638972150000|2021-12-08 14:02:30|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|2509
1638972170000|2021-12-08 14:02:50|897.8|897.4|898|897.6|898|897.6|897.8|897.2|279
1638972190000|2021-12-08 14:03:10|897.8|897.4|897.6|897.2|897.8|897.4|897.4|897.2|1923
1638972200000|2021-12-08 14:03:20|897.4||897.4||897.4||897.4||127
1638972210000|2021-12-08 14:03:30|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|840
1638972220000|2021-12-08 14:03:40||897.4||897.4||897.4||897.4|0
1638972230000|2021-12-08 14:03:50|897.8|897.6|898.2|897.8|898.2|898|897.8|897.6|2852
1638972240000|2021-12-08 14:04:00|898|897.6|898|897.6|898|897.6|897.8|897.6|2708
1638972250000|2021-12-08 14:04:10|897.8|897.4|897.6|897.2|897.8|897.4|897.4|897.2|2171
1638972260000|2021-12-08 14:04:20|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|7710
1638972270000|2021-12-08 14:04:30|897.8|897.4|897.8|897.4|897.8|897.6|897.8|897.4|1339
1638972280000|2021-12-08 14:04:40|898|897.6|898|897.6|898|897.6|898|897.6|0
1638972300000|2021-12-08 14:05:00||897.8||897.8||897.8||897.8|0
1638972310000|2021-12-08 14:05:10|898.2|898|898.6|898.2|898.6|898.2|898.2|898|1290
1638972320000|2021-12-08 14:05:20|898.4|898.4|899|898.6|899|898.6|898.4|898.2|0
1638972330000|2021-12-08 14:05:30|898.8|898.4|898.8|898.6|898.8|898.6|898.6|898.4|571
1638972340000|2021-12-08 14:05:40|899|898.4|898.8|898.4|899|898.4|898.6|898.4|195
1638972350000|2021-12-08 14:05:50|898.6|898.2|898.8|898.6|898.8|898.6|898.6|898.2|3290
1638972360000|2021-12-08 14:06:00||898.4||898.4||898.6||898.4|0
1638972370000|2021-12-08 14:06:10|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1638972400000|2021-12-08 14:06:40||898.4||898.2||898.4||898.2|0
1638972420000|2021-12-08 14:07:00|898.4||898.4||898.4||898.4||186
1638972440000|2021-12-08 14:07:20|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|2249
1638972450000|2021-12-08 14:07:30||898.4||898.4||898.4||898.2|0
1638972470000|2021-12-08 14:07:50|||||||||106
1638972540000|2021-12-08 14:09:00|||||||||23
1638972550000|2021-12-08 14:09:10|898.4|898.2|898|897.6|898.4|898.2|898|897.6|5391
1638972610000|2021-12-08 14:10:10|898.2|897.8|897.8|897.4|898.2|898|897.6|897.4|7519
1638972620000|2021-12-08 14:10:20||897.6||897.4||897.6||897.4|0
1638972630000|2021-12-08 14:10:30||897.6||897.4||897.6||897.4|0
1638972640000|2021-12-08 14:10:40|897.6|897.2|897.4|897|897.6|897.2|897.4|897|295
1638972650000|2021-12-08 14:10:50|897.6|897.2|897.4|897.2|897.6|897.4|897.4|897.2|2102
1638972660000|2021-12-08 14:11:00|897.2|897|897.2|897|897.2|897|897.2|897|752
1638972670000|2021-12-08 14:11:10|897.4||897.4||897.4||897.2||0
1638972680000|2021-12-08 14:11:20|897.2||897.4||897.4||897.2||0
1638972690000|2021-12-08 14:11:30||897.2||897||897.2||897|405
1638972710000|2021-12-08 14:11:50||897.2||897.2||897.2||897.2|2275
1638972720000|2021-12-08 14:12:00|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|918
1638972740000|2021-12-08 14:12:20||897.4||897.2||897.4||897.2|0
1638972760000|2021-12-08 14:12:40|897.4|897|897.4|897|897.4|897|897.2|897|147
1638972770000|2021-12-08 14:12:50|897.2||897.4||897.4||897.2||0
1638972780000|2021-12-08 14:13:00|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|173
1638972810000|2021-12-08 14:13:30|897.4|897|897.2|897|897.4|897|897.2|897|2936
1638972820000|2021-12-08 14:13:40|897.4|897.2|897.4|897|897.4|897.2|897.4|897|919
1638972860000|2021-12-08 14:14:20|897.6|897.2|897.4|897.2|897.6|897.4|897.4|897|5568
1638972880000|2021-12-08 14:14:40||897||897||897||897|0
1638972900000|2021-12-08 14:15:00||897.2||897||897.2||897|291
1638972930000|2021-12-08 14:15:30||897.2||897||897.2||897|14
1638972940000|2021-12-08 14:15:40||897.2||897||897.2||897|1950
1638972950000|2021-12-08 14:15:50||897.2||897.2||897.2||897.2|503
1638972960000|2021-12-08 14:16:00||897||897||897||897|92
1638973000000|2021-12-08 14:16:40|897.2|896.8|897.2|897|897.2|897|897|896.8|1909
1638973010000|2021-12-08 14:16:50|||||||||20
1638973020000|2021-12-08 14:17:00|897|896.6|897|896.6|897|896.6|897|896.6|3442
1638973050000|2021-12-08 14:17:30|897.2|896.8|897.2|896.8|897.2|897|897|896.8|9019
1638973060000|2021-12-08 14:17:40|897.4|897|897.4|897|897.4|897.2|897.4|897|3344
1638973070000|2021-12-08 14:17:50|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897.2|0
1638973080000|2021-12-08 14:18:00|897.8|897.4|897.8|897.4|897.8|897.6|897.8|897.4|39
1638973090000|2021-12-08 14:18:10|897.6|897.2|897.4|897|897.6|897.2|897.4|897|366
1638973100000|2021-12-08 14:18:20|||||||||279
1638973140000|2021-12-08 14:19:00|897.2||897.2||897.2||897.2||0
1638973150000|2021-12-08 14:19:10|897.4|897.2|897.4|897.2|897.4|897.2|897.4|897|819
1638973160000|2021-12-08 14:19:20|897.6|897.4|898.2|897.8|898.2|898|897.6|897.4|7527
1638973170000|2021-12-08 14:19:30|898||898||898||898||0
1638973180000|2021-12-08 14:19:40|898.2||898.2||898.2||898.2||0
1638973220000|2021-12-08 14:20:20||898||897.8||898||897.8|0
1638973230000|2021-12-08 14:20:30|||||||||56
1638973250000|2021-12-08 14:20:50|898|897.6|898|897.6|898|897.6|897.8|897.6|3817
1638973260000|2021-12-08 14:21:00|898.2|897.8|898.2|898|898.2|898|898.2|897.8|3562
1638973270000|2021-12-08 14:21:10|898.4|897.8|898.2|897.8|898.4|898|898|897.8|2744
1638973280000|2021-12-08 14:21:20||898||897.8||898||897.8|703
1638973290000|2021-12-08 14:21:30||898||898||898||898|0
1638973300000|2021-12-08 14:21:40||897.8||898||898||897.8|28
1638973330000|2021-12-08 14:22:10|898.4|898.2|898.6|898.2|898.6|898.4|898.4|898.2|4219
1638973340000|2021-12-08 14:22:20|898.4||898.6||898.6||898.4||0
1638973370000|2021-12-08 14:22:50|898.8|898.4|898.6|898.4|898.8|898.6|898.6|898.4|5300
1638973380000|2021-12-08 14:23:00|898.4|898.2|898.4|898.2|898.4|898.2|898.4|898.2|723
1638973390000|2021-12-08 14:23:10|898.6|898.4|898.8|898.6|898.8|898.6|898.6|898.4|5880
1638973400000|2021-12-08 14:23:20|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|2973
1638973410000|2021-12-08 14:23:30|||||||||587
1638973440000|2021-12-08 14:24:00|898.4|898|898.4|898.2|898.4|898.2|898.4|898|4124
1638973460000|2021-12-08 14:24:20|898.6||898.6||898.6||898.6||2259
1638973470000|2021-12-08 14:24:30|898.4|898|898.4|898|898.4|898|898.2|898|149
1638973490000|2021-12-08 14:24:50|898.6|898.2|898.8|898.4|898.8|898.4|898.6|898.2|1783
1638973500000|2021-12-08 14:25:00|899|898.6|899.2|898.8|899.2|898.8|899|898.6|0
1638973510000|2021-12-08 14:25:10|899.4|899|899.4|899|899.4|899|899.4|899|0
1638973520000|2021-12-08 14:25:20||899.2||899||899.2||899|3635
1638973530000|2021-12-08 14:25:30|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|1817
1638973540000|2021-12-08 14:25:40||899||899||899||899|1487
1638973550000|2021-12-08 14:25:50|899.4|899.2|899.2|898.8|899.6|899.2|899|898.8|2793
1638973560000|2021-12-08 14:26:00|899.4|899|899.4|899|899.6|899.2|899.2|898.8|119
1638973570000|2021-12-08 14:26:10|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1638973580000|2021-12-08 14:26:20|899.4||899.4||899.4||899.4||1924
1638973590000|2021-12-08 14:26:30|||||||||89
1638973620000|2021-12-08 14:27:00|899.2|899|899.4|899|899.4|899|899.2|899|1950
1638973640000|2021-12-08 14:27:20|899.2|899.2|899|898.6|899.2|899.2|899|898.6|5618
1638973670000|2021-12-08 14:27:50|898.8||898.8||898.8||898.8||0
1638973680000|2021-12-08 14:28:00||898.4||898.4||898.4||898.4|11
1638973700000|2021-12-08 14:28:20|899|898.6|899.2|898.8|899.2|898.8|899|898.6|1788
1638973740000|2021-12-08 14:29:00|899|899|899.4|899|899.4|899|899|898.8|14658
1638973780000|2021-12-08 14:29:40|899.2|898.8|899.2|898.8|899.2|898.8|899|898.8|12730
1638973790000|2021-12-08 14:29:50||899||898.8||899||898.8|289
1638973800000|2021-12-08 14:30:00|899|899|899.2|899|899.8|899.6|899|898.8|16782
1638973810000|2021-12-08 14:30:10|899|898.8|899.2|898.8|899.2|899|899|898.6|5918
1638973820000|2021-12-08 14:30:20|899.4|899|899.8|899.4|900|899.8|899.4|899|3637
1638973830000|2021-12-08 14:30:30|899.6|899.2|899.4|899|899.8|899.2|899.2|898.8|26
1638973840000|2021-12-08 14:30:40|899.2|898.8|899.2|898.8|899.2|899|899|898.8|651
1638973850000|2021-12-08 14:30:50|899.4|899|899.6|899.4|899.6|899.4|899.4|898.8|4857
1638973860000|2021-12-08 14:31:00|899.8|899.6|898.8|898.4|899.8|899.6|898.8|898.4|7256
1638973870000|2021-12-08 14:31:10|899|898.6|898.8|898.4|899|898.6|898.6|898.4|29
1638973880000|2021-12-08 14:31:20|898.6|898.6|899|898.6|899|898.8|898.6|898.4|9097
1638973890000|2021-12-08 14:31:30|898.8|898.8|899|898.8|899.6|899.2|898.8|898.8|3095
1638973900000|2021-12-08 14:31:40|899.2|899|899.2|899|899.2|899|899.2|898.8|0
1638973910000|2021-12-08 14:31:50|899.4|899.2|899.2|898.8|899.8|899.6|899.2|898.8|10837
1638973920000|2021-12-08 14:32:00|899|899|899|898.6|899|899|898.8|898.6|6366
1638973930000|2021-12-08 14:32:10|898.8|898.4|899|898.8|899|898.8|898.6|898.4|6429
1638973950000|2021-12-08 14:32:30|899.2|899|899.6|899.2|899.8|899.4|899.2|899|10137
1638973960000|2021-12-08 14:32:40|899.8|899.4|900|899.6|900.4|900.2|899.6|899.4|25146
1638973970000|2021-12-08 14:32:50||899.8||899.6||899.8||899.6|218
1638973980000|2021-12-08 14:33:00|900.2|899.8|900.2|899.8|900.2|900|900.2|899.6|2627
1638973990000|2021-12-08 14:33:10|900.4|900|901|900.6|901|900.6|900.4|900|5271
1638974000000|2021-12-08 14:33:20|900.8|900.4|900|899.6|900.8|900.4|899.8|899.6|4300
1638974010000|2021-12-08 14:33:30||899.8||899.6||899.8||899.6|0
1638974020000|2021-12-08 14:33:40|899.8|899.4|899.2|898.8|899.8|899.4|899.2|898.8|996
1638974030000|2021-12-08 14:33:50|899|898.6|899|898.8|899|898.8|898.8|898.6|1801
1638974040000|2021-12-08 14:34:00|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|1041
1638974050000|2021-12-08 14:34:10|898.6|898.2|898.2|897.8|898.8|898.4|898.2|897.8|8746
1638974060000|2021-12-08 14:34:20|898|897.6|898.2|898|898.2|898|898|897.6|0
1638974070000|2021-12-08 14:34:30|898|897.8|898|897.8|898.2|897.8|898|897.8|108
1638974080000|2021-12-08 14:34:40|897.8|897.6|897.8|897.4|898|897.6|897.8|897.4|9
1638974090000|2021-12-08 14:34:50|898|897.6|897.8|897.4|898|897.8|897.8|897.4|3331
1638974100000|2021-12-08 14:35:00|897.6|897.2|897.6|897.4|897.8|897.4|897.6|897.2|524
1638974110000|2021-12-08 14:35:10|897.4|897.2|897.6|897.2|897.6|897.2|897.4|897|277
1638974120000|2021-12-08 14:35:20|897.8|897.4|897.8|897.4|897.8|897.6|897.6|897.2|4138
1638974130000|2021-12-08 14:35:30|897.6|897.2|897.2|896.8|897.6|897.2|897.2|896.8|28
1638974140000|2021-12-08 14:35:40|897|897|897|896.6|897.2|897|897|896.6|4097
1638974150000|2021-12-08 14:35:50|896.8|896.4|896.8|896.6|896.8|896.6|896.6|896.4|2663
1638974160000|2021-12-08 14:36:00|897|896.8|897.6|897.2|898|897.4|897|896.8|2233
1638974170000|2021-12-08 14:36:10|897.8|897.4|897.8|897.4|897.8|897.6|897.4|897.2|7958
1638974180000|2021-12-08 14:36:20|898|897.6|898|897.6|898|897.8|897.6|897.4|1485
1638974190000|2021-12-08 14:36:30|897.8|897.4|898|897.6|898|897.8|897.8|897.4|1334
1638974210000|2021-12-08 14:36:50|897.8|897.4|897.6|897.2|897.8|897.4|897.2|896.8|246
1638974220000|2021-12-08 14:37:00|897.4|897|897.6|897.2|897.6|897.2|897.4|897|0
1638974230000|2021-12-08 14:37:10|897.8|897.4|897.6|897.4|898|897.6|897.6|897.4|1828
1638974240000|2021-12-08 14:37:20|||||||||183
1638974250000|2021-12-08 14:37:30|897.8|897.6|898|897.8|898|897.8|897.8|897.4|3006
1638974260000|2021-12-08 14:37:40|898.2|898|898.2|897.8|898.2|898|897.8|897.6|3105
1638974270000|2021-12-08 14:37:50|898|898|898|897.8|898|898|898|897.8|0
1638974280000|2021-12-08 14:38:00|898.2|898|898.8|898.4|898.8|898.4|898.2|898|1983
1638974290000|2021-12-08 14:38:10|899|898.6|898.8|898.4|899.4|899|898.8|898.4|2290
1638974300000|2021-12-08 14:38:20|898.6|898.2|898.6|898.4|898.8|898.4|898.4|898.2|3008
1638974310000|2021-12-08 14:38:30|898.8|898.2|898.6|898.2|898.8|898.2|898.2|897.8|1612
1638974320000|2021-12-08 14:38:40|898.4|898|898.6|898.2|898.6|898.2|898.4|898|0
1638974330000|2021-12-08 14:38:50|898.8|898.4|898.6|898.2|898.8|898.6|898.4|898.2|715
1638974340000|2021-12-08 14:39:00||898.4||898.2||898.4||898.2|0
1638974350000|2021-12-08 14:39:10|898.8|898.4|898.8|898.6|898.8|898.6|898.8|898.2|29
1638974360000|2021-12-08 14:39:20|899|898.4|898.6|898.2|899|898.6|898.6|898.2|50
1638974370000|2021-12-08 14:39:30|898.4||898.6||898.6||898.4||0
1638974380000|2021-12-08 14:39:40|898.4|898|898.2|898|898.6|898|898.2|897.8|2904
1638974390000|2021-12-08 14:39:50|898.4|898.2|898.4|898.2|898.4|898.2|898.4|898|0
1638974400000|2021-12-08 14:40:00|898.6|898|898|897.6|898.6|898.4|897.8|897.4|2668
1638974410000|2021-12-08 14:40:10|898.2|897.8|898.6|898.2|898.8|898.4|898.2|897.8|3358
1638974420000|2021-12-08 14:40:20|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1638974430000|2021-12-08 14:40:30|898.6|898.2|899.2|898.8|899.2|898.8|898.6|898.2|2068
1638974440000|2021-12-08 14:40:40|899.4|899|899.6|899.2|899.8|899.4|899.4|898.8|2383
1638974450000|2021-12-08 14:40:50|899.4|899.4|899.2|898.8|899.6|899.4|899.2|898.8|9394
1638974460000|2021-12-08 14:41:00|899|898.6|899.6|899.2|899.6|899.4|899|898.6|1583
1638974470000|2021-12-08 14:41:10|899.8|899.4|900|899.6|900|899.8|899.8|899.4|4178
1638974480000|2021-12-08 14:41:20|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.2|101
1638974490000|2021-12-08 14:41:30|900|899.6|899.8|899.6|900|899.6|899.6|899.4|12666
1638974500000|2021-12-08 14:41:40|900|899.8|900.4|900|900.4|900|900|899.8|8260
1638974510000|2021-12-08 14:41:50|900.2|899.8|900.4|900|900.4|900|900.2|899.8|151
1638974520000|2021-12-08 14:42:00|900.6|900.2|900.4|900.2|900.6|900.2|900.2|899.8|1000
1638974530000|2021-12-08 14:42:10|900.8|900.6|901.4|901|901.4|901.2|900.8|900.6|15048
1638974540000|2021-12-08 14:42:20|901.2|900.8|901|900.6|901.2|900.8|901|900.6|207
1638974550000|2021-12-08 14:42:30|901.2|900.8|901.2|900.8|901.2|901|901.2|900.8|27
1638974570000|2021-12-08 14:42:50|901.4|901|901.6|901.2|901.6|901.2|901.4|901|1450
1638974580000|2021-12-08 14:43:00|901.4|901|901|900.6|901.6|901|900.8|900.4|9964
1638974590000|2021-12-08 14:43:10|901.2|900.8|901.2|900.8|901.2|901|901|900.8|2474
1638974600000|2021-12-08 14:43:20|901|900.6|900.8|900.6|901|900.6|900.8|900.4|152
1638974610000|2021-12-08 14:43:30||900.4||900.4||900.4||900.4|0
1638974620000|2021-12-08 14:43:40|900.6|900.2|901|900.6|901.2|900.8|900.2|899.8|30894
1638974630000|2021-12-08 14:43:50|900.8|900.4|901|900.6|901|900.6|900.8|900.4|0
1638974640000|2021-12-08 14:44:00|900.8|900.4|901|900.8|901|900.8|900.6|900.4|5687
1638974650000|2021-12-08 14:44:10|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|2887
1638974660000|2021-12-08 14:44:20|901|900.6|901|900.8|901|900.8|901|900.6|1053
1638974670000|2021-12-08 14:44:30||900.6||900.6||900.6||900.6|0
1638974680000|2021-12-08 14:44:40|901.2|900.8|901.8|901.4|901.8|901.4|901|900.8|6370
1638974690000|2021-12-08 14:44:50|901.6|901.2|901.8|901.4|901.8|901.4|901.4|901|7527
1638974700000|2021-12-08 14:45:00|901.6|901.6|902|901.6|902|901.8|901.6|901.4|2546
1638974710000|2021-12-08 14:45:10|901.8|901.4|901.4|901.2|902|901.4|901.4|901.2|771
1638974720000|2021-12-08 14:45:20|901.2|901|901.2|900.6|901.6|901.2|901|900.6|10631
1638974730000|2021-12-08 14:45:30|901|900.8|901.6|901.2|901.6|901.2|901|900.6|1174
1638974750000|2021-12-08 14:45:50|901.8|901.4|902|901.6|902|901.6|901.8|901.4|6704
1638974770000|2021-12-08 14:46:10|901.8|901.4|901.4|901|902|901.4|901.2|900.8|12444
1638974780000|2021-12-08 14:46:20|901.2|900.8|901|900.6|901.2|901|900.8|900.6|16
1638974790000|2021-12-08 14:46:30|900.8||901||901||900.8||0
1638974800000|2021-12-08 14:46:40|901.2|900.8|901.2|900.8|901.2|901|901.2|900.8|4688
1638974810000|2021-12-08 14:46:50|901.4|901|901.4|901|901.6|901.2|901.4|901|1184
1638974820000|2021-12-08 14:47:00||901.2||901||901.2||901|0
1638974830000|2021-12-08 14:47:10|901.6|901.2|902|901.6|902|901.8|901.6|901.2|4417
1638974840000|2021-12-08 14:47:20|901.8|901.4|901.8|901.4|901.8|901.6|901.4|901.2|2777
1638974850000|2021-12-08 14:47:30|901.6|901.6|901.8|901.4|901.8|901.6|901.6|901.2|1280
1638974860000|2021-12-08 14:47:40||901.2||901.4||901.6||901.2|0
1638974870000|2021-12-08 14:47:50|902|901.6|902.4|902|902.4|902|901.8|901.6|9966
1638974880000|2021-12-08 14:48:00|902.2|902.2|902.2|901.8|902.2|902.2|902|901.6|3244
1638974900000|2021-12-08 14:48:20||902||902||902||901.8|0
1638974910000|2021-12-08 14:48:30|902.4|902.2|902.2|901.8|902.4|902.2|902|901.8|1381
1638974930000|2021-12-08 14:48:50|902.4|902|902.4|902.2|902.4|902.2|902.2|902|1038
1638974940000|2021-12-08 14:49:00|902.6|902.4|902.8|902.4|903|902.8|902.6|902.4|12907
1638974950000|2021-12-08 14:49:10|902.6|902.2|902.4|902.2|902.8|902.2|902.4|902|15249
1638974960000|2021-12-08 14:49:20|902.6|902|902.8|902.4|903|902.8|902.6|902|25333
1638974970000|2021-12-08 14:49:30|902.6|902.2|902.4|902|902.6|902.2|902.4|902|17255
1638974980000|2021-12-08 14:49:40|902.2|901.8|902.2|901.8|902.2|901.8|902|901.8|2893
1638975000000|2021-12-08 14:50:00|902|901.6|902.2|901.8|902.2|902|901.8|901.4|3947
1638975010000|2021-12-08 14:50:10|902.4|902|902.6|902.2|902.6|902.2|902.4|902|1490
1638975020000|2021-12-08 14:50:20|902.8|902.4|902.4|902.2|902.8|902.4|902.4|902|1181
1638975030000|2021-12-08 14:50:30|902.6|902.4|903|902.6|903|902.6|902.6|902.2|2167
1638975040000|2021-12-08 14:50:40|903.2|902.8|903.2|902.8|903.2|903|903|902.6|5013
1638975060000|2021-12-08 14:51:00|903.4|903|902.8|902.4|903.4|903.2|902.8|902.4|2528
1638975080000|2021-12-08 14:51:20|902.6|902.2|902.8|902.6|902.8|902.6|902.2|901.8|44340
1638975090000|2021-12-08 14:51:30|903|902.8|903.2|902.8|903.4|902.8|903|902.8|2611
1638975100000|2021-12-08 14:51:40|903.4|903|904|903.6|904|903.6|903.4|903|9636
1638975110000|2021-12-08 14:51:50|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.4|4616
1638975130000|2021-12-08 14:52:10|904|903.6|904|903.6|904|903.8|903.8|903.6|5621
1638975140000|2021-12-08 14:52:20|903.8|903.8|904.4|904|904.6|904.2|903.8|903.6|10531
1638975150000|2021-12-08 14:52:30||903.8||904||904||903.8|0
1638975160000|2021-12-08 14:52:40|||||||||100
1638975170000|2021-12-08 14:52:50|904.6|904.2|904.8|904.2|904.8|904.4|904.4|904.2|2934
1638975180000|2021-12-08 14:53:00|904.6|904.4|904.6|904.2|905|904.6|904.6|904.2|2027
1638975190000|2021-12-08 14:53:10|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|0
1638975200000|2021-12-08 14:53:20|905|904.6|905|904.4|905|904.8|904.8|904.4|3934
1638975210000|2021-12-08 14:53:30|904.8|904.6|905|904.8|905.4|905|904.8|904.6|35417
1638975220000|2021-12-08 14:53:40|905.2|905|905.6|905|905.6|905|905.2|904.8|32
1638975230000|2021-12-08 14:53:50|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905.2|1170
1638975240000|2021-12-08 14:54:00|905.4|905|905.2|905|905.4|905.2|905|904.8|3747
1638975250000|2021-12-08 14:54:10|905.4|904.8|905.2|904.8|905.4|904.8|905.2|904.8|1500
1638975260000|2021-12-08 14:54:20|905|904.4|905|904.4|905|904.8|904.8|904.4|9679
1638975270000|2021-12-08 14:54:30|904.8|904.2|904.6|904.2|904.8|904.4|904.4|904|14510
1638975280000|2021-12-08 14:54:40|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|8142
1638975290000|2021-12-08 14:54:50|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904|1281
1638975310000|2021-12-08 14:55:10|904.4|904|904.4|904|904.6|904|904.4|904|3579
1638975320000|2021-12-08 14:55:20|904.2|903.8|904.2|903.6|904.2|904|904|903.6|3680
1638975330000|2021-12-08 14:55:30|904|903.8|904|903.6|904|903.8|903.8|903.6|8809
1638975340000|2021-12-08 14:55:40|903.8|903.4|904|903.6|904|903.8|903.6|903.4|2501
1638975350000|2021-12-08 14:55:50|903.8|903.4|903.8|903.4|904|903.4|903.8|903.4|4700
1638975360000|2021-12-08 14:56:00|903.6|903.2|903.4|903|903.8|903.2|903.2|902.8|11171
1638975370000|2021-12-08 14:56:10|903.6|903.2|903.6|903|904|903.4|903.6|903|49
1638975380000|2021-12-08 14:56:20|903.4|902.8|903.2|902.6|903.4|902.8|903.2|902.6|11
1638975390000|2021-12-08 14:56:30||902.8||903||903||902.6|0
1638975400000|2021-12-08 14:56:40|903.4|903.2|903.4|903|903.6|903.4|903.4|903|199
1638975410000|2021-12-08 14:56:50|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|153
1638975420000|2021-12-08 14:57:00|903.4|903|903.2|902.8|903.4|903|903.2|902.8|0
1638975430000|2021-12-08 14:57:10|903|902.6|902.8|902.4|903|902.6|902.8|902.2|10
1638975440000|2021-12-08 14:57:20|902.6||902.6||902.6||902.6||1097
1638975450000|2021-12-08 14:57:30|902.8|902.6|902.8|902.4|903|902.6|902.8|902.4|4317
1638975470000|2021-12-08 14:57:50|902.6|902.2|902.6|902.2|902.8|902.4|902.6|902.2|1786
1638975480000|2021-12-08 14:58:00|902.8|902.4|903|902.6|903|902.6|902.8|902.4|2475
1638975490000|2021-12-08 14:58:10|903.2|902.8|903.2|902.8|903.2|903|903.2|902.8|4939
1638975500000|2021-12-08 14:58:20|903.4|903|903.6|903.4|903.6|903.4|903.4|903|1718
1638975510000|2021-12-08 14:58:30|903.8|903.2|903.6|903.2|903.8|903.2|903.6|903.2|2849
1638975540000|2021-12-08 14:59:00|903.4|903|903|902.6|903.4|903|903|902.4|3643
1638975550000|2021-12-08 14:59:10|902.8|902.4|902.8|902.6|903|902.6|902.8|902.4|0
1638975560000|2021-12-08 14:59:20|903|902.8|903|902.6|903|902.8|903|902.6|3125
1638975570000|2021-12-08 14:59:30|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902|20874
1638975580000|2021-12-08 14:59:40|902.8|902.4|902.8|902.4|902.8|902.4|902.6|902.2|350
1638975590000|2021-12-08 14:59:50||902.6||902.4||902.6||902.4|0
1638975600000|2021-12-08 15:00:00|902.6|902.2|903|902.6|903.2|903|902.4|902|20505
1638975610000|2021-12-08 15:00:10|902.8|902.4|903|902.6|903.4|903|902.6|902.4|4288
1638975620000|2021-12-08 15:00:20|902.8|902.8|903.2|902.8|903.4|903|902.8|902.6|2033
1638975630000|2021-12-08 15:00:30|903|902.6|903.6|903.2|903.8|903.4|903|902.6|4568
1638975640000|2021-12-08 15:00:40|903.4|903|903.2|903|903.6|903.2|903.2|902.8|251
1638975650000|2021-12-08 15:00:50|903.4|902.8|902.8|902.2|903.4|902.8|902.6|902.2|1211
1638975660000|2021-12-08 15:01:00|902.6|902.4|903.2|902.8|903.4|903|902.6|902.2|980
1638975680000|2021-12-08 15:01:20|903|902.6|902.8|902.6|903|903|902.8|902.6|1138
1638975700000|2021-12-08 15:01:40|903||903||903||903||0
1638975710000|2021-12-08 15:01:50|902.8||902.8||903||902.8||64
1638975720000|2021-12-08 15:02:00|902.6|902.4|902.6|902.2|902.6|902.4|902.4|902.2|2664
1638975750000|2021-12-08 15:02:30|902.8|902.4|902.8|902.4|903|902.6|902.8|902.4|5868
1638975760000|2021-12-08 15:02:40|903|902.6|903.4|903|903.4|903|903|902.6|2787
1638975770000|2021-12-08 15:02:50|903.2|902.8|903|902.6|903.2|902.8|903|902.6|292
1638975810000|2021-12-08 15:03:30|903.2|902.8|903.2|902.8|903.2|903|903|902.6|739
1638975820000|2021-12-08 15:03:40|903.4|903|903.4|903|903.6|903.2|903.4|903|621
1638975830000|2021-12-08 15:03:50|903.6|903.2|903.6|903.2|903.6|903.2|903.6|903.2|0
1638975840000|2021-12-08 15:04:00|903.4|903|903.4|903|903.6|903|903.2|903|1367
1638975850000|2021-12-08 15:04:10|903.2||903.2||903.2||903.2||0
1638975860000|2021-12-08 15:04:20|903|902.8|903|902.8|903.2|902.8|903|902.6|3267
1638975870000|2021-12-08 15:04:30||902.6||902.6||902.6||902.6|0
1638975890000|2021-12-08 15:04:50||902.8||902.6||902.8||902.6|0
1638975910000|2021-12-08 15:05:10|902.8|902.4|903.4|903|903.6|903.2|902.6|902.2|18851
1638975920000|2021-12-08 15:05:20|903.2||903.4||903.4||903.2||7314
1638975930000|2021-12-08 15:05:30|903.6|903.2|904.2|903.8|904.4|904.2|903.6|903.2|7436
1638975940000|2021-12-08 15:05:40|904.4|904|904.4|904|904.4|904|904.2|903.8|0
1638975960000|2021-12-08 15:06:00|904.2|903.8|904.2|904|904.2|904|903.8|903.6|11690
1638975970000|2021-12-08 15:06:10|904.4|904.2|904.4|904|904.4|904.2|904.4|904|25
1638975980000|2021-12-08 15:06:20|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904|1
1638975990000|2021-12-08 15:06:30|904.4|904.2|904.2|904|904.6|904.4|904.2|904|8459
1638976000000|2021-12-08 15:06:40|904.4|904.2|904.4|904|904.6|904.2|904.4|904|2181
1638976010000|2021-12-08 15:06:50|904.2|904.2|904.4|904|904.4|904.2|904.2|904|0
1638976030000|2021-12-08 15:07:10|904.6|904.2|905|904.6|905|904.8|904.4|904.2|11677
1638976050000|2021-12-08 15:07:30|904.8|904.4|904.8|904.4|904.8|904.4|904.6|904.4|3108
1638976070000|2021-12-08 15:07:50|904.6||904.6||904.6||904.6||0
1638976080000|2021-12-08 15:08:00|904.4|904.2|904.4|904|904.6|904.2|904.4|904|9634
1638976090000|2021-12-08 15:08:10|904.2|903.8|904.2|904|904.4|904|904|903.8|426
1638976100000|2021-12-08 15:08:20|904.4|903.8|904.4|904|904.4|904.2|904.4|903.8|3679
1638976110000|2021-12-08 15:08:30|904.6|904.2|904.6|904.2|904.6|904.4|904.4|904.2|5079
1638976120000|2021-12-08 15:08:40|904.8|904.4|904.6|904.2|904.8|904.6|904.4|904.2|4124
1638976130000|2021-12-08 15:08:50|904.4|904.4|904.4|904.2|904.6|904.4|904.4|904.2|85
1638976140000|2021-12-08 15:09:00|904.2|904|904.4|904|904.4|904|904.2|903.8|225
1638976150000|2021-12-08 15:09:10|904.2|903.8|904.4|904|904.4|904.2|904.2|903.8|1883
1638976160000|2021-12-08 15:09:20|904.2||904.2||904.2||904.2||0
1638976170000|2021-12-08 15:09:30|904|903.8|904.2|903.8|904.2|903.8|904|903.8|1324
1638976180000|2021-12-08 15:09:40|904|904|904.2|903.8|904.2|904|904|903.8|558
1638976190000|2021-12-08 15:09:50|904||904.2||904.2||904||0
1638976200000|2021-12-08 15:10:00|904|903.6|904|903.6|904|903.6|903.8|903.6|232
1638976210000|2021-12-08 15:10:10|903.8|903.4|903.6|903.2|903.8|903.4|903.4|903|4449
1638976230000|2021-12-08 15:10:30|903.4|903|903.2|903|903.4|903|903.2|902.8|790
1638976240000|2021-12-08 15:10:40|903|902.8|903|902.6|903.2|902.8|902.8|902.6|1905
1638976250000|2021-12-08 15:10:50|902.8|902.4|903.2|902.8|903.2|903|902.8|902.4|7756
1638976260000|2021-12-08 15:11:00|903|902.6|903|902.6|903|902.8|902.8|902.6|4453
1638976270000|2021-12-08 15:11:10|903.2|902.8|903.6|903.2|903.6|903.2|903.2|902.8|1088
1638976280000|2021-12-08 15:11:20|903.4|903|903.6|903.4|903.6|903.4|903.4|903|124
1638976290000|2021-12-08 15:11:30|903.4|903.2|903.6|903.2|903.6|903.4|903.4|903.2|326
1638976300000|2021-12-08 15:11:40|903.4||903.4||903.4||903.4||1153
1638976310000|2021-12-08 15:11:50|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|655
1638976320000|2021-12-08 15:12:00||903.4||903.4||903.4||903.4|0
1638976330000|2021-12-08 15:12:10|903.8|903.6|904|903.6|904|903.6|903.8|903.6|1158
1638976340000|2021-12-08 15:12:20|903.8||904||904||903.8||0
1638976350000|2021-12-08 15:12:30|904.2|903.8|904.4|904.2|904.6|904.4|904.2|903.6|2371
1638976360000|2021-12-08 15:12:40|904.6|904|904.4|904|904.6|904.2|904.2|903.8|9478
1638976390000|2021-12-08 15:13:10|904.2||904.2||904.2||904.2||75
1638976400000|2021-12-08 15:13:20|904|903.8|904.2|904|904.2|904|904|903.6|449
1638976410000|2021-12-08 15:13:30|904|903.8|904.4|904.2|904.4|904.2|904|903.6|1590
1638976420000|2021-12-08 15:13:40|904.2|904|904.6|904.2|904.6|904.4|904.2|904|3870
1638976430000|2021-12-08 15:13:50|904.4||904.4||904.6||904.4||23
1638976440000|2021-12-08 15:14:00|904.2|904|904.2|903.8|904.2|904|904|903.8|114
1638976450000|2021-12-08 15:14:10|904|903.6|903.8|903.6|904|903.6|903.8|903.6|2620
1638976460000|2021-12-08 15:14:20|903.6|903.4|903.6|903.4|903.6|903.4|903.6|903.4|2903
1638976470000|2021-12-08 15:14:30|903.4|903.2|903.6|903.2|903.6|903.4|903.4|903.2|2305
1638976490000|2021-12-08 15:14:50|903.4|903|903.4|903.2|903.6|903.2|903.2|903|5402
1638976500000|2021-12-08 15:15:00|903.6|903.4|903.6|903.2|903.8|903.4|903.6|903.2|3869
1638976510000|2021-12-08 15:15:10|903.8|903.4|904.2|903.8|904.2|903.8|903.8|903.4|2546
1638976520000|2021-12-08 15:15:20|904.4|904|904.2|903.8|904.4|904|904|903.8|121
1638976540000|2021-12-08 15:15:40|904.4|904|904.4|904|904.4|904|904.4|904|26
1638976550000|2021-12-08 15:15:50|904.2|903.8|904.2|904|904.2|904|904|903.8|1506
1638976560000|2021-12-08 15:16:00|904.4|904.2|904.6|904.2|904.6|904.4|904.4|904.2|4151
1638976580000|2021-12-08 15:16:20|904.4|904.4|904.6|904.2|904.6|904.4|904.4|904.2|1599
1638976590000|2021-12-08 15:16:30|904.4|904|904.2|903.8|904.6|904|904.2|903.8|3729
1638976610000|2021-12-08 15:16:50|904|903.6|904.4|904.2|904.4|904.2|903.8|903.6|12259
1638976620000|2021-12-08 15:17:00|904.6|904.4|904.6|904.4|904.6|904.4|904.4|904.4|375
1638976630000|2021-12-08 15:17:10|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.6|596
1638976640000|2021-12-08 15:17:20|905|904.8|905|904.6|905|904.8|905|904.6|1411
1638976650000|2021-12-08 15:17:30|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904.2|166
1638976700000|2021-12-08 15:18:20|904.4|904|904.4|904|904.4|904|904.2|904|3920
1638976710000|2021-12-08 15:18:30|904.2|903.8|904.2|903.8|904.2|903.8|904|903.8|3125
1638976720000|2021-12-08 15:18:40||904||904||904||904|0
1638976730000|2021-12-08 15:18:50|904.4|904.2|904.4|904|904.4|904.2|904.4|904|3300
1638976740000|2021-12-08 15:19:00|904.6|904.2|904.6|904.4|904.8|904.4|904.6|904|4891
1638976750000|2021-12-08 15:19:10|||||||||735
1638976760000|2021-12-08 15:19:20|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|841
1638976780000|2021-12-08 15:19:40|904.4|904|904.4|904|904.4|904|904.4|904|0
1638976800000|2021-12-08 15:20:00|904.6|904.2|904.6|904.4|904.8|904.6|904.6|904.2|5877
1638976810000|2021-12-08 15:20:10|904.4|904.2|904.8|904.4|904.8|904.4|904.4|904.2|1523
1638976820000|2021-12-08 15:20:20|905|904.6|904.8|904.4|905|904.6|904.8|904.4|2144
1638976830000|2021-12-08 15:20:30|904.6|904.2|904.8|904.4|904.8|904.4|904.6|904.2|1476
1638976840000|2021-12-08 15:20:40|905|904.6|904.6|904.4|905|904.6|904.6|904.4|1741
1638976850000|2021-12-08 15:20:50|904.8||904.8||904.8||904.6||0
1638976860000|2021-12-08 15:21:00|904.6|904.2|904.6|904.2|904.8|904.2|904.4|904.2|1186
1638976870000|2021-12-08 15:21:10|904.8|904.4|905|904.6|905|904.8|904.8|904.2|4235
1638976880000|2021-12-08 15:21:20|905.2|904.8|905.2|904.8|905.4|905|905|904.8|18160
1638976890000|2021-12-08 15:21:30|905.4|905|906|905.8|906|905.8|905.4|905|23042
1638976900000|2021-12-08 15:21:40|905.8|905.6|905.8|905.6|906|905.6|905.8|905.6|4202
1638976910000|2021-12-08 15:21:50|905.6|905.4|905.6|905.2|905.8|905.4|905.6|905.2|1069
1638976930000|2021-12-08 15:22:10||905.4||905.4||905.4||905.4|4
1638976940000|2021-12-08 15:22:20|||||||||1160
1638976950000|2021-12-08 15:22:30|905.8|905.6|905.8|905.4|905.8|905.6|905.6|905.4|1257
1638976960000|2021-12-08 15:22:40|905.6|905.2|905.6|905.4|905.8|905.4|905.4|905.2|1045
1638976970000|2021-12-08 15:22:50|905.8|905.6|906|905.6|906|905.6|905.8|905.6|795
1638976980000|2021-12-08 15:23:00|905.8|905.4|905.8|905.4|905.8|905.4|905.4|905.2|88
1638976990000|2021-12-08 15:23:10|905.6|905.2|905.8|905.4|905.8|905.4|905.4|905.2|10
1638977000000|2021-12-08 15:23:20|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|0
1638977020000|2021-12-08 15:23:40||905.4||905.2||905.4||905.2|921
1638977040000|2021-12-08 15:24:00|905.4|905|905.4|905|905.4|905.2|905.2|904.8|2724
1638977070000|2021-12-08 15:24:30|905.6|905.2|905.6|905.2|905.6|905.4|905.6|905.2|4377
1638977080000|2021-12-08 15:24:40|905.4|905|905.4|905|905.4|905|905.2|905|2650
1638977090000|2021-12-08 15:24:50|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|7673
1638977100000|2021-12-08 15:25:00|905|905|905.2|904.8|905.2|905|905|904.8|12
1638977110000|2021-12-08 15:25:10||905||904.8||905||904.8|414
1638977120000|2021-12-08 15:25:20||905||904.8||905||904.8|1145
1638977140000|2021-12-08 15:25:40|905|904.6|905|904.8|905|904.8|904.8|904.6|14053
1638977150000|2021-12-08 15:25:50|905.2|904.6|905|904.6|905.2|905|905|904.6|11130
1638977160000|2021-12-08 15:26:00|904.8|904.8|905|904.6|905|904.8|904.8|904.6|2104
1638977170000|2021-12-08 15:26:10|904.8|904.8|904.8|904.4|904.8|904.8|904.8|904.4|45504
1638977180000|2021-12-08 15:26:20|905|904.6|905.6|905.2|905.6|905.2|905|904.6|10745
1638977190000|2021-12-08 15:26:30|905.8|905.4|905.8|905.4|905.8|905.6|905.6|905.4|7505
1638977200000|2021-12-08 15:26:40|906|905.6|906.2|905.8|906.2|906|906|905.6|21736
1638977210000|2021-12-08 15:26:50|906|905.6|905.8|905.4|906|905.6|905.8|905.4|4619
1638977240000|2021-12-08 15:27:20|905.6|905.2|905.6|905.2|905.6|905.4|905.6|905.2|3606
1638977250000|2021-12-08 15:27:30|905.4||905.4||905.4||905.4||3989
1638977260000|2021-12-08 15:27:40||905||905||905||905|139
1638977270000|2021-12-08 15:27:50|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|1052
1638977290000|2021-12-08 15:28:10|905||905||905||905||2563
1638977300000|2021-12-08 15:28:20|904.8|904.6|905|904.8|905|904.8|904.8|904.6|2402
1638977310000|2021-12-08 15:28:30||904.6||904.6||904.6||904.6|0
1638977320000|2021-12-08 15:28:40|904.8||904.8||904.8||904.8||675
1638977330000|2021-12-08 15:28:50|904.6|904.4|904.6|904.2|904.6|904.4|904.6|904.2|92
1638977340000|2021-12-08 15:29:00|904.4|904|904.4|904|904.6|904|904.2|904|31
1638977350000|2021-12-08 15:29:10|904.2|903.8|904|903.6|904.2|903.8|904|903.6|7573
1638977360000|2021-12-08 15:29:20|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.6|30
1638977370000|2021-12-08 15:29:30|904|903.6|903.6|903.4|904|903.6|903.4|903.2|17278
1638977380000|2021-12-08 15:29:40|903.4|903.2|903.6|903.2|903.6|903.4|903.4|903.2|3528
1638977390000|2021-12-08 15:29:50|903.4|903.4|902.8|902.4|903.4|903.4|902.8|902.4|48319
1638977400000|2021-12-08 15:30:00|902.6|902.2|902.6|902.2|902.8|902.4|902.4|902.2|8365
1638977410000|2021-12-08 15:30:10|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|5490
1638977420000|2021-12-08 15:30:20|902.6|902.2|902.4|902|902.6|902.2|902.2|902|1284
1638977450000|2021-12-08 15:30:50|902.2|901.8|902.2|901.8|902.2|901.8|902|901.8|6703
1638977460000|2021-12-08 15:31:00|902.4|902|902.6|902.2|902.6|902.2|902.2|901.8|14544
1638977470000|2021-12-08 15:31:10|902.8|902.4|903|902.6|903|902.6|902.8|902.4|981
1638977480000|2021-12-08 15:31:20|903.2|902.8|903.2|902.8|903.2|902.8|903|902.8|0
1638977500000|2021-12-08 15:31:40|903||903||903||903||0
1638977510000|2021-12-08 15:31:50|903.2|903|903.4|903|903.4|903.2|903.2|903|904
1638977520000|2021-12-08 15:32:00||903.2||903.2||903.2||903.2|0
1638977530000|2021-12-08 15:32:10|||||||||1503
1638977540000|2021-12-08 15:32:20|903.6|903.4|903.8|903.6|903.8|903.6|903.6|903.4|1897
1638977550000|2021-12-08 15:32:30|904|903.8|904.4|904|904.6|904.2|904|903.6|7749
1638977560000|2021-12-08 15:32:40|904.2|904.2|904.4|904|904.4|904.2|904.2|904|1776
1638977570000|2021-12-08 15:32:50|904.6|904.2|904.6|904.2|904.8|904.4|904.6|904.2|703
1638977580000|2021-12-08 15:33:00|904.4|904|904.2|903.8|904.4|904|904|903.8|23330
1638977590000|2021-12-08 15:33:10|904.4|904|904.4|904|904.4|904.2|904.2|904|1555
1638977600000|2021-12-08 15:33:20|904.2||904.2||904.4||904.2||22
1638977610000|2021-12-08 15:33:30|904.4||904.2||904.4||904.2||0
1638977620000|2021-12-08 15:33:40|||||||||580
1638977630000|2021-12-08 15:33:50|904.4|904.2|904.4|904|904.4|904.2|904.4|904|1393
1638977650000|2021-12-08 15:34:10|904.2|903.8|904|903.6|904.2|904|904|903.6|10089
1638977660000|2021-12-08 15:34:20|903.8|903.4|903.6|903.2|903.8|903.4|903.6|903.2|568
1638977680000|2021-12-08 15:34:40|903.4|903|903.2|902.8|903.4|903|903.2|902.8|20
1638977700000|2021-12-08 15:35:00|903|902.6|903|902.6|903.2|903|902.8|902.6|11566
1638977710000|2021-12-08 15:35:10|903.2|902.8|902.8|902.4|903.2|902.8|902.8|902.4|1732
1638977720000|2021-12-08 15:35:20|902.6|902.6|902.8|902.4|902.8|902.6|902.6|902.2|127
1638977730000|2021-12-08 15:35:30|902.6|902.2|903|902.6|903|902.8|902.6|902.2|6824
1638977740000|2021-12-08 15:35:40|902.8||903||903||902.8||0
1638977750000|2021-12-08 15:35:50|903.2|902.8|903.4|903|903.4|903|903.2|902.8|1952
1638977760000|2021-12-08 15:36:00|903.2|902.8|903.2|902.8|903.4|903|903|902.8|834
1638977770000|2021-12-08 15:36:10|903.4|903|903.4|903|903.4|903|903.2|902.8|0
1638977780000|2021-12-08 15:36:20|903.6|903.2|903.8|903.4|903.8|903.6|903.6|903|4682
1638977790000|2021-12-08 15:36:30|904|903.6|904.4|904|904.4|904|903.8|903.6|2219
1638977800000|2021-12-08 15:36:40|904.2|904.2|904.6|904.2|904.6|904.2|904.2|904|5557
1638977810000|2021-12-08 15:36:50|904.8|904.4|904.6|904.4|904.8|904.4|904.6|904.2|1522
1638977820000|2021-12-08 15:37:00|904.8|904.2|904.8|904.4|904.8|904.4|904.6|904.2|2515
1638977850000|2021-12-08 15:37:30|905|904.6|905.2|905|905.2|905|905|904.6|3309
1638977860000|2021-12-08 15:37:40|905|904.8|905|904.6|905.2|904.8|905|904.6|3311
1638977870000|2021-12-08 15:37:50|904.8|904.4|904.6|904.2|905|904.4|904.4|904.2|4043
1638977880000|2021-12-08 15:38:00|||||||||8
1638977890000|2021-12-08 15:38:10|||||||||7
1638977900000|2021-12-08 15:38:20|904.8|904.4|904.8|904.6|905|904.8|904.8|904.2|4664
1638977910000|2021-12-08 15:38:30|905||905||905||905||15
1638977920000|2021-12-08 15:38:40|904.8|904.4|904.6|904.4|904.8|904.4|904.6|904.2|15570
1638977930000|2021-12-08 15:38:50|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|138
1638977940000|2021-12-08 15:39:00|904.4||904.6||904.6||904.4||2364
1638977970000|2021-12-08 15:39:30||904.4||904.4||904.4||904.2|0
1638977980000|2021-12-08 15:39:40|904.4|904.2|904.4|904|904.4|904.4|904.2|904|543
1638977990000|2021-12-08 15:39:50|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904.2|3183
1638978000000|2021-12-08 15:40:00|904.4|904.2|904.4|904|904.4|904.2|904.2|903.8|372
1638978020000|2021-12-08 15:40:20|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904.2|1366
1638978030000|2021-12-08 15:40:30|904.8|904.6|904.6|904.4|904.8|904.6|904.6|904.4|1030
1638978040000|2021-12-08 15:40:40|904.8||904.8||904.8||904.8||0
1638978050000|2021-12-08 15:40:50|904.6|904.2|904.2|904|904.6|904.2|904.2|903.8|1196
1638978060000|2021-12-08 15:41:00|904.4|903.8|904.2|903.8|904.4|903.8|903.8|903.4|3357
1638978070000|2021-12-08 15:41:10|904.4|904|904.8|904.6|905|904.6|904.2|903.8|483
1638978080000|2021-12-08 15:41:20||904.4||904.4||904.6||904.4|0
1638978090000|2021-12-08 15:41:30|904.6|904.2|904.8|904.4|904.8|904.6|904.4|904|4150
1638978100000|2021-12-08 15:41:40||904.6||904.4||904.6||904.4|0
1638978110000|2021-12-08 15:41:50|905|904.6|905|904.6|905|904.8|905|904.4|26
1638978120000|2021-12-08 15:42:00|904.8|904.4|904.4|904|904.8|904.4|904.4|904|2187
1638978130000|2021-12-08 15:42:10|904.2|903.8|904.2|903.8|904.4|904|904.2|903.8|0
1638978140000|2021-12-08 15:42:20|904.4|904|904.6|904.2|904.6|904.4|904.4|904|157
1638978150000|2021-12-08 15:42:30|904.8|904.4|904.6|904.2|904.8|904.6|904.6|904.2|98
1638978160000|2021-12-08 15:42:40|904.4|904|904|903.6|904.6|904.2|903.8|903.6|1224
1638978170000|2021-12-08 15:42:50|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.4|94
1638978180000|2021-12-08 15:43:00|903.8|903.6|903.8|903.4|904|903.8|903.8|903.4|10484
1638978190000|2021-12-08 15:43:10|904|903.6|904|903.6|904|903.6|903.8|903.4|1617
1638978200000|2021-12-08 15:43:20|903.8|903.4|903.8|903.4|903.8|903.4|903.6|903.4|2382
1638978260000|2021-12-08 15:44:20|904|903.6|904|903.6|904|903.8|904|903.6|5991
1638978270000|2021-12-08 15:44:30|903.8|903.4|903.8|903.4|903.8|903.6|903.8|903.4|714
1638978280000|2021-12-08 15:44:40||903.6||903.6||903.6||903.4|0
1638978290000|2021-12-08 15:44:50|904|903.8|904|903.6|904|903.8|904|903.6|4209
1638978300000|2021-12-08 15:45:00|903.8|903.4|903.8|903.4|904|903.6|903.8|903.4|454
1638978310000|2021-12-08 15:45:10||903.6||903.6||903.6||903.4|0
1638978320000|2021-12-08 15:45:20|903.6|903.4|903.8|903.4|903.8|903.4|903.6|903.4|3663
1638978330000|2021-12-08 15:45:30|904|903.6|904.2|904|905|904.6|904|903.6|57145
1638978340000|2021-12-08 15:45:40|904.4||904.4||904.4||904.4||1268
1638978360000|2021-12-08 15:46:00|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|2089
1638978380000|2021-12-08 15:46:20||904||904||904||904|0
1638978390000|2021-12-08 15:46:30|904|903.8|903.8|903.6|904|903.8|903.8|903.4|5947
1638978400000|2021-12-08 15:46:40|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|4664
1638978410000|2021-12-08 15:46:50||903.4||903.2||903.4||903.2|2020
1638978420000|2021-12-08 15:47:00|903.8|903.4|903.8|903.4|903.8|903.6|903.6|903.4|7513
1638978430000|2021-12-08 15:47:10|904|903.6|904|903.6|904|903.8|903.8|903.6|4972
1638978440000|2021-12-08 15:47:20|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|1256
1638978450000|2021-12-08 15:47:30|904|903.6|903.8|903.4|904|903.6|903.6|903.2|969
1638978460000|2021-12-08 15:47:40|904|903.6|904|903.6|904.2|903.8|904|903.6|26
1638978470000|2021-12-08 15:47:50|904.2|903.8|903.8|903.6|904.2|903.8|903.8|903.6|0
1638978480000|2021-12-08 15:48:00|904|903.4|903.8|903.4|904|903.4|903.4|903.2|2258
1638978490000|2021-12-08 15:48:10|904|903.6|904.2|903.8|904.2|903.8|904|903.6|0
1638978500000|2021-12-08 15:48:20|904.4|904|904.4|904|904.4|904|904.4|904|39
1638978510000|2021-12-08 15:48:30|904.2|903.8|904.2|903.8|904.2|903.8|904|903.8|719
1638978550000|2021-12-08 15:49:10|904|903.6|904|903.6|904.2|903.6|903.8|903.6|839
1638978560000|2021-12-08 15:49:20|||||||||11
1638978570000|2021-12-08 15:49:30|904.2|903.8|904.4|904|904.4|904.2|904.2|903.8|8020
1638978580000|2021-12-08 15:49:40|904.6|904.2|904.6|904.4|904.6|904.4|904.6|904.2|603
1638978590000|2021-12-08 15:49:50|||||||||277
1638978610000|2021-12-08 15:50:10|904.4|904.2|904.6|904.4|904.6|904.4|904.4|904.2|1081
1638978620000|2021-12-08 15:50:20|||||||||260
1638978630000|2021-12-08 15:50:30|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|1999
1638978650000|2021-12-08 15:50:50||904.4||904.4||904.4||904.4|6043
1638978660000|2021-12-08 15:51:00|||||||||20
1638978680000|2021-12-08 15:51:20|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|1361
1638978690000|2021-12-08 15:51:30|904.8|904.4|904.8|904.4|904.8|904.6|904.6|904.4|2692
1638978700000|2021-12-08 15:51:40|904.6|904.6|904.6|904.2|904.6|904.6|904.4|904.2|12483
1638978710000|2021-12-08 15:51:50|904.4||904.6||904.6||904.4||10
1638978720000|2021-12-08 15:52:00|904.4|904|904.2|904|904.6|904.2|904.2|904|10173
1638978730000|2021-12-08 15:52:10|904|903.8|904.4|904.2|904.6|904.4|904|903.8|31600
1638978740000|2021-12-08 15:52:20|904.6|904.4|904.6|904.4|904.6|904.4|904.6|904.2|2638
1638978760000|2021-12-08 15:52:40|904.4|904.2|904.4|904|904.4|904.2|904|903.8|23834
1638978770000|2021-12-08 15:52:50|904.2||904.2||904.2||904.2||0
1638978780000|2021-12-08 15:53:00|904|903.8|904|903.6|904|903.8|903.8|903.4|15462
1638978790000|2021-12-08 15:53:10|904.2|903.8|904.4|904.2|904.4|904.2|904.2|903.8|2613
1638978810000|2021-12-08 15:53:30|904.2|904|904.2|904|904.2|904|904|903.8|8946
1638978820000|2021-12-08 15:53:40|904.4|903.8|904|903.6|904.4|904|904|903.6|3122
1638978830000|2021-12-08 15:53:50|903.8||904||904||903.8||2332
1638978840000|2021-12-08 15:54:00|904.2|903.8|904.4|904|904.4|904.2|904.2|903.6|5227
1638978880000|2021-12-08 15:54:40|904.2|904.2|904.6|904.4|904.6|904.4|904.2|904.2|22341
1638978910000|2021-12-08 15:55:10|904.4|904.2|904.2|903.8|904.4|904.2|904.2|903.8|4734
1638978920000|2021-12-08 15:55:20|904|903.6|904.2|903.8|904.2|904|904|903.6|2188
1638978950000|2021-12-08 15:55:50|904|903.6|904|903.6|904|903.8|903.8|903.6|3919
1638978960000|2021-12-08 15:56:00||903.8||903.6||903.8||903.6|217
1638978980000|2021-12-08 15:56:20|903.8||904||904||903.8||6312
1638978990000|2021-12-08 15:56:30|904.2|903.8|904.2|903.8|904.2|903.8|904|903.8|6393
1638979010000|2021-12-08 15:56:50|904||904||904||904||0
1638979020000|2021-12-08 15:57:00|904.2|904|904.4|904|904.4|904.2|904.2|904|3750
1638979030000|2021-12-08 15:57:10|904.2||904.4||904.4||904.2||2901
1638979040000|2021-12-08 15:57:20||904.2||904.2||904.2||904.2|0
1638979060000|2021-12-08 15:57:40|904.6|904.4|904.6|904.2|904.6|904.4|904.6|904.2|1395
1638979080000|2021-12-08 15:58:00||904.4||904.4||904.4||904.4|0
1638979090000|2021-12-08 15:58:10|904.8||904.8||904.8||904.8||2575
1638979110000|2021-12-08 15:58:30|904.6|904.2|904.4|904|904.6|904.2|904.4|904|5661
1638979130000|2021-12-08 15:58:50|904.2|903.8|904|903.6|904.2|903.8|904|903.6|1671
1638979150000|2021-12-08 15:59:10|903.8|903.4|904|903.6|904|903.6|903.6|903.4|1070
1638979160000|2021-12-08 15:59:20|903.8|903.4|903.4|903|903.8|903.4|903.4|903|4605
1638979170000|2021-12-08 15:59:30|903.6|903.2|903.6|903.2|903.6|903.2|903.6|903.2|0
1638979190000|2021-12-08 15:59:50|903.4|903.4|903.8|903.4|903.8|903.6|903.4|903.2|6724
1638979200000|2021-12-08 16:00:00|903.6|903.6|904.2|903.8|904.4|904|903.6|903.6|5565
1638979210000|2021-12-08 16:00:10|904.4|904|904.2|904|904.4|904|904.2|904|553
1638979220000|2021-12-08 16:00:20|904|903.8|904.2|903.8|904.2|903.8|904|903.8|1153
1638979240000|2021-12-08 16:00:40|904.4|904|904|903.6|904.4|904|903.8|903.6|2445
1638979250000|2021-12-08 16:00:50|903.8|903.4|903.8|903.4|903.8|903.4|903.8|903.4|2574
1638979260000|2021-12-08 16:01:00|||||||||421
1638979270000|2021-12-08 16:01:10||903.6||903.6||903.6||903.6|859
1638979280000|2021-12-08 16:01:20||903.4||903.6||903.6||903.4|21643
1638979290000|2021-12-08 16:01:30|904|903.4|903.8|903.4|904|903.8|903.8|903.4|7111
1638979300000|2021-12-08 16:01:40|904|903.6|904|903.6|904|903.6|904|903.6|4581
1638979310000|2021-12-08 16:01:50|904.2|903.8|904.2|903.8|904.2|904|904.2|903.6|722
1638979320000|2021-12-08 16:02:00|904.4|904|904.4|904|904.4|904|904.4|903.8|621
1638979350000|2021-12-08 16:02:30|904.2||904.4||904.4||904.2||1085
1638979360000|2021-12-08 16:02:40||904.2||904.2||904.2||904.2|367
1638979370000|2021-12-08 16:02:50|904.2|904|904|903.8|904.2|904|904|903.8|1357
1638979380000|2021-12-08 16:03:00|904.2|904|904.2|904|904.2|904|904.2|904|855
1638979400000|2021-12-08 16:03:20|904|903.8|904.2|904|904.2|904|904|903.8|524
1638979410000|2021-12-08 16:03:30|904|903.8|904.2|903.8|904.2|903.8|904|903.8|501
1638979430000|2021-12-08 16:03:50||904||904||904||904|1695
1638979440000|2021-12-08 16:04:00||903.8||904||904||903.8|4823
1638979450000|2021-12-08 16:04:10|904.4|904.2|904.4|904|904.4|904.2|904.4|904|9395
1638979460000|2021-12-08 16:04:20||904.2||904||904.2||904|0
1638979480000|2021-12-08 16:04:40||904.2||904||904.2||904|1568
1638979510000|2021-12-08 16:05:10||904.2||904.2||904.2||904.2|0
1638979520000|2021-12-08 16:05:20|||||||||1500
1638979530000|2021-12-08 16:05:30|904.8||904.8||904.8||904.8||0
1638979540000|2021-12-08 16:05:40||904.4||904.4||904.4||904.4|0
1638979550000|2021-12-08 16:05:50|905|904.6|905|904.4|905.2|904.6|905|904.4|2314
1638979560000|2021-12-08 16:06:00|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|23
1638979570000|2021-12-08 16:06:10|904.8||904.8||904.8||904.8||0
1638979580000|2021-12-08 16:06:20|905|904.4|904.8|904.2|905|904.4|904.8|904.2|7
1638979590000|2021-12-08 16:06:30||904.4||904.4||904.4||904.4|0
1638979600000|2021-12-08 16:06:40|905||905||905||905||0
1638979610000|2021-12-08 16:06:50|904.8||904.8||905||904.8||1557
1638979620000|2021-12-08 16:07:00|905|904.6|905.2|904.6|905.2|904.6|905|904.6|539
1638979640000|2021-12-08 16:07:20|905||905.2||905.2||905||0
1638979650000|2021-12-08 16:07:30|905||905||905||905||264
1638979670000|2021-12-08 16:07:50|905.2||905.2||905.2||905.2||55
1638979690000|2021-12-08 16:08:10|905||905||905||905||139
1638979720000|2021-12-08 16:08:40|905.2||905.2||905.2||905.2||410
1638979730000|2021-12-08 16:08:50|905||905||905||905||41
1638979740000|2021-12-08 16:09:00|||||||||290
1638979750000|2021-12-08 16:09:10||904.4||904.6||904.6||904.4|5
1638979760000|2021-12-08 16:09:20|905.2||905.2||905.2||905.2||283
1638979770000|2021-12-08 16:09:30|905|904.8|905.2|904.8|905.2|904.8|905|904.8|1758
1638979790000|2021-12-08 16:09:50|905.4|905|905.4|905|905.4|905|905.4|905|5
1638979800000|2021-12-08 16:10:00|905.2|904.8|905.4|904.8|905.4|904.8|905.2|904.8|0
1638979820000|2021-12-08 16:10:20|905|904.6|905.2|904.8|905.4|904.8|905|904.6|1285
1638979830000|2021-12-08 16:10:30|905.4|904.6|905.2|904.6|905.4|904.8|905.2|904.6|741
1638979840000|2021-12-08 16:10:40|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|0
1638979850000|2021-12-08 16:10:50|905.2|904.6|905.4|904.8|905.4|904.8|905.2|904.6|484
1638979860000|2021-12-08 16:11:00|||||||||14
1638979880000|2021-12-08 16:11:20|905.2||905.4||905.4||905.2||370
1638979890000|2021-12-08 16:11:30||905||905||905||905|104
1638979900000|2021-12-08 16:11:40||904.8||904.8||904.8||904.8|0
1638979910000|2021-12-08 16:11:50|||||||||200
1638979920000|2021-12-08 16:12:00|905.2|904.6|905.4|904.8|905.4|904.8|905.2|904.6|644
1638979980000|2021-12-08 16:13:00|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|127
1638979990000|2021-12-08 16:13:10||905.4||905.4||905.4||905.4|0
1638980000000|2021-12-08 16:13:20|906|905.6|906|905.6|906|905.6|906|905.4|576
1638980010000|2021-12-08 16:13:30||905.4||905.4||905.4||905.4|936
1638980020000|2021-12-08 16:13:40|905.8|905.6|906|905.4|906|905.6|905.8|905.4|2134
1638980030000|2021-12-08 16:13:50|||||||||367
1638980040000|2021-12-08 16:14:00|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|1101
1638980060000|2021-12-08 16:14:20|906||906||906.2||906||734
1638980070000|2021-12-08 16:14:30|905.8|905.4|905.8|905.2|905.8|905.4|905.8|905.2|2093
1638980080000|2021-12-08 16:14:40||905.4||905.4||905.4||905.4|0
1638980090000|2021-12-08 16:14:50|906||906||906||906||1
1638980100000|2021-12-08 16:15:00|905.8|905|905.4|905|905.8|905|905.4|905|17
1638980110000|2021-12-08 16:15:10|905.6|905.2|905.8|905.2|905.8|905.2|905.6|905.2|549
1638980120000|2021-12-08 16:15:20|||||||||441
1638980130000|2021-12-08 16:15:30|906|905.4|906|905.4|906|905.4|906|905.4|3036
1638980140000|2021-12-08 16:15:40|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|0
1638980150000|2021-12-08 16:15:50|906||906||906||906||0
1638980170000|2021-12-08 16:16:10||905.4||905.4||905.4||905.4|0
1638980180000|2021-12-08 16:16:20|905.8||905.8||905.8||905.8||0
1638980190000|2021-12-08 16:16:30|||||||||2347
1638980200000|2021-12-08 16:16:40|905.6|905|905.6|905|905.6|905|905.6|905|1007
1638980220000|2021-12-08 16:17:00|||||||||22
1638980240000|2021-12-08 16:17:20|905.4||905.6||905.6||905.4||3047
1638980260000|2021-12-08 16:17:40|905.4||905.4||905.4||905.4||955
1638980280000|2021-12-08 16:18:00|||||||||530
1638980290000|2021-12-08 16:18:10|905.6|905.2|905.6|905.2|905.8|905.2|905.6|905.2|1032
1638980300000|2021-12-08 16:18:20|||||||||5
1638980320000|2021-12-08 16:18:40|905.8|905.4|905.8|905.2|905.8|905.4|905.6|905.2|103
1638980330000|2021-12-08 16:18:50|905.6||905.6||905.6||905.6||0
1638980340000|2021-12-08 16:19:00|905.4|905|905.4|905|905.4|905|905.4|904.8|119
1638980350000|2021-12-08 16:19:10|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.8|5564
1638980360000|2021-12-08 16:19:20|904.8|904.4|905.2|904.6|905.2|904.6|904.8|904.4|2154
1638980380000|2021-12-08 16:19:40|||||||||36
1638980390000|2021-12-08 16:19:50|||||||||747
1639036890000|2021-12-09 08:01:30|899.4|894.6|896.2|895.4|899.4|896.8|896.2|894.6|24112
1639036910000|2021-12-09 08:01:50||895.8||895.4||895.8||895.4|1998
1639036920000|2021-12-09 08:02:00|896|895.2|895|893.6|896.2|895.2|895|893.6|2961
1639036930000|2021-12-09 08:02:10|894.8|893.4|893.2|892.4|894.8|893.4|892.6|892.4|39037
1639036940000|2021-12-09 08:02:20|893|892|893.8|892.6|893.8|892.6|891.8|891.6|24891
1639036950000|2021-12-09 08:02:30|893.6|892.4|893.6|893|893.8|893|893.6|892.2|0
1639036960000|2021-12-09 08:02:40|||||||||315
1639036970000|2021-12-09 08:02:50|894|893.2|894.8|893.6|895.2|893.6|894|893.2|5215
1639036980000|2021-12-09 08:03:00|895.2|893.8|895.4|894|896|894|895.2|893.8|1400
1639036990000|2021-12-09 08:03:10|895.2|895|895.6|894|896.2|895.4|895|893.6|23484
1639037010000|2021-12-09 08:03:30|895.4|894.6|895.4|895|895.6|895|895.4|894.2|0
1639037020000|2021-12-09 08:03:40|895.2|894.2|895.2|894.2|895.4|894.4|895|894|10999
1639037030000|2021-12-09 08:03:50|895.4|894.4|896|894.6|896.4|894.6|895.4|894.4|5305
1639037040000|2021-12-09 08:04:00||894.8||894.4||894.8||894.4|0
1639037080000|2021-12-09 08:04:40|895.8|894.2|895|894.2|895.8|894.2|895|894.2|6174
1639037090000|2021-12-09 08:04:50|894.8|894|895|894|895|894|894.8|894|590
1639037100000|2021-12-09 08:05:00|894.6|894.2|895|894.4|895.4|895|894.6|894|19616
1639037110000|2021-12-09 08:05:10|895.4||896||896||895.4||0
1639037120000|2021-12-09 08:05:20|895.8||895.8||895.8||895.8||0
1639037130000|2021-12-09 08:05:30|895.6|894.2|895.2|894|895.6|895.2|895|894|30800
1639037140000|2021-12-09 08:05:40|895.4|894.2|895.6|894.2|895.8|894.2|895.4|894.2|0
1639037160000|2021-12-09 08:06:00|895.4|895|895.4|894.4|895.4|895|894.6|894.2|32678
1639037170000|2021-12-09 08:06:10|895.6|894.6|896.4|895.4|896.6|895.6|895.6|894.6|2902
1639037180000|2021-12-09 08:06:20|896.2|895.2|896.6|895.6|896.6|895.6|895.6|895|11498
1639037190000|2021-12-09 08:06:30|896.8|895.8|897.6|896.6|899|897.6|896.8|895.8|27890
1639037200000|2021-12-09 08:06:40|897.4|896.4|897.6|896.4|897.6|896.4|897.4|896.4|0
1639037210000|2021-12-09 08:06:50|897.4|896.2|897|896|897.4|896.2|897|896|2901
1639037220000|2021-12-09 08:07:00|896.8|895.8|896.4|895.6|896.8|895.8|896.4|895.6|0
1639037230000|2021-12-09 08:07:10|896.2|896|896|895.4|896.2|896|896|895.4|15391
1639037240000|2021-12-09 08:07:20|896.4|895.6|897|896|897.2|896|896.4|895.6|2192
1639037250000|2021-12-09 08:07:30|897.2|896.2|898|896.8|898.2|896.8|897.2|896.2|358
1639037260000|2021-12-09 08:07:40|898.2|897|898.2|897|898.2|897|898.2|897|0
1639037270000|2021-12-09 08:07:50|898|896.8|896.4|895.6|898|896.8|896.4|895.6|18946
1639037280000|2021-12-09 08:08:00|896.2|895.4|896|895.4|896.2|895.4|896|895.4|1523
1639037290000|2021-12-09 08:08:10|895.8|895.2|895.6|895|895.8|895.2|895.4|895|5163
1639037350000|2021-12-09 08:09:10|895.4|894.8|896|895.2|896|895.4|894.4|894|358610
1639037360000|2021-12-09 08:09:20|895.6|895|895.2|894.4|896|895|895|894.4|3084
1639037390000|2021-12-09 08:09:50|895.4|894.6|896|895.6|896|895.6|895.4|894.6|12696
1639037400000|2021-12-09 08:10:00|895.8|895.4|895.4|894.6|895.8|895.4|895.2|894.4|5007
1639037410000|2021-12-09 08:10:10||894.4||894.4||894.4||894.4|0
1639037420000|2021-12-09 08:10:20|895|894.2|895|894.2|895|894.4|894.6|894|1699
1639037450000|2021-12-09 08:10:50|895.2|894.4|895.2|894.2|895.4|895|894.2|894|15845
1639037460000|2021-12-09 08:11:00|895|894.4|895|894.2|895|894.4|894.6|894|4362
1639037490000|2021-12-09 08:11:30|894.8|894|894.8|894|894.8|894|894.8|894|0
1639037510000|2021-12-09 08:11:50|894.6|894.2|894.8|894|894.8|894.2|894.6|894|1188
1639037520000|2021-12-09 08:12:00|894.6|894.2|894.2|894|894.8|894.2|894.2|894|6108
1639037530000|2021-12-09 08:12:10|894.4|894.2|894.8|894.2|894.8|894.4|894.4|894.2|2750
1639037540000|2021-12-09 08:12:20|894.6|894|894.4|894|894.6|894|894.4|894|400
1639037550000|2021-12-09 08:12:30|894.2|893.8|893.6|893.2|894.4|894.2|893.6|893.2|27940
1639037560000|2021-12-09 08:12:40|893.8|893.4|894.6|893.8|894.6|893.8|893.8|893.4|8027
1639037570000|2021-12-09 08:12:50|894.4||894.6||894.6||894.4||0
1639037580000|2021-12-09 08:13:00|894.8|894|894.8|894.4|894.8|894.4|894.8|894|0
1639037590000|2021-12-09 08:13:10|894.6|894.2|894.2|893.6|894.6|894.2|894.2|893.6|1863
1639037600000|2021-12-09 08:13:20|894|893.4|894.4|893.8|894.6|894|894|893.4|779
1639037610000|2021-12-09 08:13:30|894.6|893.6|894.6|894|894.8|894|894.4|893.6|0
1639037620000|2021-12-09 08:13:40|894.4|893.8|894.6|894|894.8|894.2|894.4|893.8|0
1639037630000|2021-12-09 08:13:50|894.8|894.2|895.4|894.6|895.4|894.8|894.8|894.2|1909
1639037640000|2021-12-09 08:14:00|895.2|894.4|895.2|894.6|895.2|894.6|895|894.4|0
1639037650000|2021-12-09 08:14:10|895|894.4|895|894.4|895|894.4|895|894.4|0
1639037660000|2021-12-09 08:14:20|895.2|894.6|895.8|895.2|896.6|896.2|895.2|894.6|6266
1639037670000|2021-12-09 08:14:30|895.6|895|895|894.2|895.6|895|895|894.2|5763
1639037680000|2021-12-09 08:14:40|894.8|894.4|894.8|894.4|895|894.4|894.6|894.4|10774
1639037690000|2021-12-09 08:14:50|895|894.6|895.4|894.8|896|895.2|895|894.6|5624
1639037700000|2021-12-09 08:15:00|895.2|894.6|894.8|894.4|895.2|894.6|894.4|893.8|6612
1639037710000|2021-12-09 08:15:10|895.2|894.6|895.8|895.2|896|895.4|895.2|894.4|3253
1639037720000|2021-12-09 08:15:20|896|895.4|896.2|895.6|896.2|895.6|896|895.4|0
1639037730000|2021-12-09 08:15:30|896.4|895.8|896.8|896|897|896.4|896.4|895.8|10377
1639037740000|2021-12-09 08:15:40|897|896.2|897.4|896.8|897.6|897|897|896|4607
1639037750000|2021-12-09 08:15:50|897.2|896.6|896.8|896.2|897.2|897|896.8|896.2|5133
1639037760000|2021-12-09 08:16:00|896.6|896|896.4|896|896.6|896|896.4|896|0
1639037790000|2021-12-09 08:16:30|896.6|896.2|896.8|896.2|896.8|896.4|896.6|896.2|1177
1639037800000|2021-12-09 08:16:40||896.4||896.2||896.4||896.2|0
1639037810000|2021-12-09 08:16:50|896.6||896.6||896.6||896.6||0
1639037830000|2021-12-09 08:17:10|896.8|896.4|897|896.4|897|896.4|896.8|896.4|3951
1639037840000|2021-12-09 08:17:20|896.8||896.8||896.8||896.8||0
1639037860000|2021-12-09 08:17:40|897|896.6|896.6|896|897|896.6|896.4|896|13847
1639037880000|2021-12-09 08:18:00|896.4|896.2|895.8|895.4|896.4|896.2|895.8|895.4|4570
1639037900000|2021-12-09 08:18:20|896|895.6|896.4|895.8|896.4|896|896|895.4|1706
1639037910000|2021-12-09 08:18:30|896.6|896|896.8|896.2|896.8|896.4|896.6|896|4505
1639037930000|2021-12-09 08:18:50|897|896.4|897|896.4|897|896.6|897|896.2|0
1639037940000|2021-12-09 08:19:00|897.2|896.6|897.2|896.6|897.4|897|897.2|896.4|1707
1639037950000|2021-12-09 08:19:10|897.4|896.8|897.4|896.8|897.4|897|897.4|896.6|388
1639037960000|2021-12-09 08:19:20|897.2||897.4||897.4||897.2||0
1639037970000|2021-12-09 08:19:30||897||896.8||897||896.8|0
1639037980000|2021-12-09 08:19:40||897||896.8||897||896.8|0
1639037990000|2021-12-09 08:19:50||897||897||897||897|0
1639038000000|2021-12-09 08:20:00|897.2|896.8|896.6|896.2|897.2|896.8|896.4|895.8|10584
1639038010000|2021-12-09 08:20:10||896||896.2||896.2||896|0
1639038020000|2021-12-09 08:20:20|896.4|896|896.2|895.8|896.4|896|896.2|895.8|2172
1639038040000|2021-12-09 08:20:40|896|895.6|896.2|895.6|896.2|895.8|896|895.6|32
1639038050000|2021-12-09 08:20:50|896||896||896||895.8||445
1639038060000|2021-12-09 08:21:00|896.2|895.8|896.6|896.2|896.6|896.2|896.2|895.6|1284
1639038070000|2021-12-09 08:21:10|897|896.4|897.2|896.8|897.4|897|897|896.4|4301
1639038080000|2021-12-09 08:21:20|||||||||2282
1639038090000|2021-12-09 08:21:30|897|896.6|898|897.4|898|897.6|896.8|896.2|22062
1639038100000|2021-12-09 08:21:40|897.8|897.2|898|897.4|898|897.6|897.6|897.2|13938
1639038110000|2021-12-09 08:21:50|898.2|897.6|898.8|898.2|898.8|898.4|898.2|897.6|1280
1639038120000|2021-12-09 08:22:00|899|898.4|898.8|898.2|899|898.6|898.8|898.2|2264
1639038130000|2021-12-09 08:22:10|898.6|898.4|898.8|898.4|898.8|898.4|898.6|898.4|0
1639038140000|2021-12-09 08:22:20|899|898.2|899.6|899.2|899.6|899.2|899|898.2|1544
1639038150000|2021-12-09 08:22:30||899||899.2||899.2||899|0
1639038160000|2021-12-09 08:22:40|899|898.8|899|898.8|899.6|899.2|899|898.8|22486
1639038170000|2021-12-09 08:22:50||898.6||898.6||898.6||898.4|1136
1639038180000|2021-12-09 08:23:00|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|51
1639038210000|2021-12-09 08:23:30|898.6|898.2|898.2|897.6|898.6|898.4|898.2|897.4|6731
1639038220000|2021-12-09 08:23:40|898|897.4|898|897.4|898|897.4|898|897.2|0
1639038230000|2021-12-09 08:23:50||897.6||897.4||897.6||897.4|0
1639038240000|2021-12-09 08:24:00||897.6||897.6||897.8||897.4|2301
1639038250000|2021-12-09 08:24:10|897.8|897.4|897.6|897|897.8|897.6|897.6|897|0
1639038260000|2021-12-09 08:24:20|897.4|897.2|897.4|896.8|897.4|897.2|897.4|896.8|0
1639038270000|2021-12-09 08:24:30|897.2|896.6|897|896.6|897.2|896.6|897|896.4|0
1639038280000|2021-12-09 08:24:40|897.2|896.4|897.4|897|897.4|897|897.2|896.4|700
1639038300000|2021-12-09 08:25:00|897.2|896.8|897.2|896.6|897.2|896.8|897|896.4|2286
1639038310000|2021-12-09 08:25:10||896.8||896.6||896.8||896.6|0
1639038320000|2021-12-09 08:25:20||896.8||896.8||896.8||896.8|0
1639038330000|2021-12-09 08:25:30|897|896.6|896.8|896.6|897|896.8|896.6|896.2|10856
1639038340000|2021-12-09 08:25:40|896.6|896.4|896.8|896.6|896.8|896.6|896.6|896.4|5526
1639038350000|2021-12-09 08:25:50|897|896.8|896.8|896.6|897.2|896.8|896.8|896.6|7392
1639038360000|2021-12-09 08:26:00|896.6|896.4|896.6|896.2|896.6|896.4|896.4|896.2|7411
1639038390000|2021-12-09 08:26:30|896.4||896.4||896.4||896.4||57
1639038400000|2021-12-09 08:26:40|896.2|896|896|895.4|896.2|896|895.8|895.4|12303
1639038410000|2021-12-09 08:26:50|895.8|895.2|895.6|895.2|895.8|895.6|895.6|895.2|1699
1639038420000|2021-12-09 08:27:00||895||895||895.2||895|84
1639038450000|2021-12-09 08:27:30||895.2||895||895.4||895|228
1639038460000|2021-12-09 08:27:40|895.4|894.8|895.4|895.2|895.6|895.2|894.8|894.2|31595
1639038480000|2021-12-09 08:28:00|895.2|895|895.2|894.8|895.4|895|895.2|894.8|3640
1639038490000|2021-12-09 08:28:10|895.4|895|895.8|895.4|895.8|895.4|895.4|895|1208
1639038500000|2021-12-09 08:28:20|896|895.6|896.2|895.8|896.2|896|896|895.4|2370
1639038510000|2021-12-09 08:28:30|896.4|896|896.4|896|896.4|896|896.4|896|0
1639038520000|2021-12-09 08:28:40|896.6|896.2|896.8|896.2|896.8|896.4|896.6|896|0
1639038530000|2021-12-09 08:28:50|896.6||896.6||896.6||896.6||0
1639038540000|2021-12-09 08:29:00|896.4|896|896.2|895.8|896.6|896|896|895.4|3420
1639038550000|2021-12-09 08:29:10|896|895.6|896|895.4|896.2|895.6|896|895.4|0
1639038560000|2021-12-09 08:29:20|896.2|895.6|896.6|896.2|896.6|896.2|896.2|895.6|9935
1639038570000|2021-12-09 08:29:30||896||896.2||896.4||896|0
1639038580000|2021-12-09 08:29:40||896.4||896.4||896.4||896.2|0
1639038590000|2021-12-09 08:29:50|896.8|896.6|897|896.6|897.4|897|896.8|896.6|333
1639038600000|2021-12-09 08:30:00|896.8|896.4|897|896.6|897|896.6|896.8|896.4|509
1639038610000|2021-12-09 08:30:10|896.8|896.4|896.6|896.2|897|896.8|896.4|896|2569
1639038620000|2021-12-09 08:30:20|896.4|896|896.6|896.2|896.6|896.2|896.4|896|168
1639038630000|2021-12-09 08:30:30||896||896.2||896.2||896|0
1639038640000|2021-12-09 08:30:40|896.8|896.4|896.6|896.2|897|896.4|896.6|896.2|2500
1639038660000|2021-12-09 08:31:00|896.4||896.4||896.4||896.4||0
1639038670000|2021-12-09 08:31:10|896.6|896.4|896.8|896.4|896.8|896.6|896.6|896.4|1879
1639038690000|2021-12-09 08:31:30|897|896.6|897.6|897.2|897.6|897.2|897|896.6|955
1639038700000|2021-12-09 08:31:40|897.4|897|897.6|897|897.6|897|897|896.8|3392
1639038710000|2021-12-09 08:31:50||897.2||897.2||897.2||897|0
1639038720000|2021-12-09 08:32:00||897||897.2||897.2||897|0
1639038730000|2021-12-09 08:32:10|897.4|897|897.6|897.2|897.6|897.2|897.4|897|0
1639038740000|2021-12-09 08:32:20|897.4|897|897.2|897|897.4|897|897.2|897|5266
1639038750000|2021-12-09 08:32:30|897.4|897.2|897.8|897.4|897.8|897.4|897.4|897.2|2752
1639038760000|2021-12-09 08:32:40|898|897.6|898.4|898|898.4|898|897.8|897.4|0
1639038770000|2021-12-09 08:32:50|898.2|897.8|898|897.6|898.2|897.8|897.6|897.2|4390
1639038780000|2021-12-09 08:33:00|897.8|897.4|897.6|897|897.8|897.4|897.6|897|1028
1639038790000|2021-12-09 08:33:10|897.8|897.2|897.6|897.2|897.8|897.4|897.6|897|0
1639038800000|2021-12-09 08:33:20|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897|0
1639038810000|2021-12-09 08:33:30|897.8|897|897.6|897.2|897.8|897.4|897.6|897|0
1639038840000|2021-12-09 08:34:00|897.8|897.4|897.8|897.4|898.2|897.6|897.4|897.2|14359
1639038850000|2021-12-09 08:34:10|898|897.6|898|897.6|898.2|897.8|897.8|897.6|719
1639038860000|2021-12-09 08:34:20|897.8||898||898||897.8||0
1639038880000|2021-12-09 08:34:40|897.8|897.4|897|896.6|898|897.4|897|896.6|12754
1639038900000|2021-12-09 08:35:00|896.8|896.4|896.6|896.4|896.8|896.6|896.6|896.4|10801
1639038910000|2021-12-09 08:35:10|896.4|896.2|896.4|896|896.4|896.2|896.4|896|1031
1639038930000|2021-12-09 08:35:30|896.2|895.8|896|895.6|896.2|895.8|896|895.6|400
1639038940000|2021-12-09 08:35:40|895.8|895.4|895.8|895.4|896|895.4|895.8|895.4|0
1639038950000|2021-12-09 08:35:50|896|895.6|896|895.6|896|895.6|896|895.6|1053
1639038970000|2021-12-09 08:36:10|895.8|895.4|895.4|895|896|895.6|895.4|895|1671
1639038980000|2021-12-09 08:36:20|||||||||2176
1639039020000|2021-12-09 08:37:00|895.2|894.8|895|894.8|895.4|894.8|895|894.4|11093
1639039030000|2021-12-09 08:37:10|894.8|894.6|894.8|894.6|894.8|894.6|894.6|894.4|10167
1639039040000|2021-12-09 08:37:20|895|894.4|895.2|894.6|895.2|894.6|894.8|894.4|0
1639039050000|2021-12-09 08:37:30|895|894.4|894.8|894.4|895|894.4|894.8|894.4|0
1639039090000|2021-12-09 08:38:10|895|894.6|895|894.6|895|894.6|895|894.6|2251
1639039110000|2021-12-09 08:38:30|||||||||2650
1639039140000|2021-12-09 08:39:00|||||||||10
1639039160000|2021-12-09 08:39:20|895.2|894.8|895.2|894.8|895.4|895|895|894.6|7094
1639039170000|2021-12-09 08:39:30|895|894.6|895|894.6|895|894.8|894.8|894.6|2865
1639039210000|2021-12-09 08:40:10|895.2|894.8|895.2|894.8|895.4|895|895.2|894.8|0
1639039220000|2021-12-09 08:40:20|895|894.6|895|894.6|895|894.6|895|894.6|1291
1639039240000|2021-12-09 08:40:40|894.8|894.4|894.6|894.2|895|894.4|894|893.6|26137
1639039250000|2021-12-09 08:40:50|894.4||894.4||894.4||894.4||0
1639039260000|2021-12-09 08:41:00|894.2|894|894.2|893.8|894.2|894|894.2|893.8|0
1639039270000|2021-12-09 08:41:10|894||894||894||894||0
1639039280000|2021-12-09 08:41:20|893.8|893.6|893.8|893.4|894|893.6|893.4|893|14232
1639039300000|2021-12-09 08:41:40|894|893.6|893.6|893.4|894.2|893.6|893.6|893.4|41098
1639039310000|2021-12-09 08:41:50|893.4|893.2|893.4|893|893.4|893.2|893.2|893|12788
1639039330000|2021-12-09 08:42:10|893.2|892.8|893.4|893|893.4|893|893|892.6|15156
1639039340000|2021-12-09 08:42:20|893.6|893.2|893.6|893.4|893.6|893.4|893.6|893.2|2480
1639039360000|2021-12-09 08:42:40|||||||||1320
1639039370000|2021-12-09 08:42:50|893.8|893.6|894|893.8|894.4|894.2|893.8|893.6|15759
1639039410000|2021-12-09 08:43:30|894.2|894|894.8|894.4|895|894.4|894.2|894|4199
1639039420000|2021-12-09 08:43:40|895|894.6|894.6|894.2|895.2|894.6|894.6|894.2|2574
1639039430000|2021-12-09 08:43:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1639039440000|2021-12-09 08:44:00|894.6|894.2|894.4|894|894.8|894.2|894.2|894|5111
1639039450000|2021-12-09 08:44:10|894.2|893.8|894|893.6|894.4|893.8|893.8|893.6|10750
1639039460000|2021-12-09 08:44:20|894.2|893.8|894|893.8|894.2|893.8|894|893.8|0
1639039470000|2021-12-09 08:44:30|894.2||894.2||894.2||894.2||0
1639039480000|2021-12-09 08:44:40|894|893.6|893.8|893.4|894|893.6|893.8|893.4|10246
1639039490000|2021-12-09 08:44:50|893.6||893.8||893.8||893.6||1108
1639039500000|2021-12-09 08:45:00|893.6||893.6||893.8||893.6||0
1639039510000|2021-12-09 08:45:10|893.8||893.8||893.8||893.8||7231
1639039520000|2021-12-09 08:45:20||893.6||893.6||893.6||893.6|549
1639039550000|2021-12-09 08:45:50|893.6|893.4|893.8|893.6|893.8|893.6|893.6|893.4|10192
1639039570000|2021-12-09 08:46:10|894|893.8|894.2|893.6|894.4|894.2|894|893.6|17665
1639039580000|2021-12-09 08:46:20|894||894||894.2||894||0
1639039590000|2021-12-09 08:46:30|893.6|893.4|893.8|893.4|894|893.8|893.6|893.4|4586
1639039600000|2021-12-09 08:46:40|893.6||893.6||893.6||893.6||15596
1639039620000|2021-12-09 08:47:00|893.8||893.6||893.8||893.6||1032
1639039630000|2021-12-09 08:47:10|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|3389
1639039650000|2021-12-09 08:47:30|893.6||893.8||893.8||893.6||0
1639039660000|2021-12-09 08:47:40|894|893.6|894|893.6|894|893.8|894|893.6|12500
1639039680000|2021-12-09 08:48:00|893.8|893.4|893.4|893|893.8|893.4|893.4|893|10505
1639039690000|2021-12-09 08:48:10|893.6|893.2|893.6|893.4|893.6|893.4|893.6|893.2|32
1639039720000|2021-12-09 08:48:40|893.8|893.6|894|893.6|894.2|893.8|893.8|893.6|8057
1639039730000|2021-12-09 08:48:50|894.2||894||894.2||894||0
1639039740000|2021-12-09 08:49:00|894.2||894||894.2||894||0
1639039760000|2021-12-09 08:49:20|893.8||893.8||893.8||893.8||2554
1639039770000|2021-12-09 08:49:30|893.6|893.4|893.2|893|893.6|893.4|893.2|893|14381
1639039780000|2021-12-09 08:49:40|893.4|893.2|893.2|893|893.4|893.2|893.2|893|6167
1639039790000|2021-12-09 08:49:50|893.4||893.4||893.4||893.4||4024
1639039800000|2021-12-09 08:50:00|893.6|893.2|893.6|893.4|893.6|893.4|893.6|893.2|498
1639039810000|2021-12-09 08:50:10|893.8|893.6|893.8|893.4|894|893.6|893.6|893.4|8838
1639039820000|2021-12-09 08:50:20|893.6|893.2|893.4|893|893.8|893.2|893.4|893|1784
1639039830000|2021-12-09 08:50:30|893.2||893.2||893.2||893.2||1920
1639039860000|2021-12-09 08:51:00|893|892.8|892.8|892.4|893|892.8|892.8|892.4|5707
1639039870000|2021-12-09 08:51:10|892.6|892.2|892.6|892.4|892.6|892.4|892.4|892.2|2743
1639039920000|2021-12-09 08:52:00|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|627
1639039950000|2021-12-09 08:52:30|892.8|892.4|892.4|892.2|893|892.8|892.4|892.2|20424
1639039960000|2021-12-09 08:52:40|892.2|892|892.6|892|892.6|892|892|891.8|11525
1639039970000|2021-12-09 08:52:50|892.4||892.6||892.6||892.4||0
1639039980000|2021-12-09 08:53:00|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892|1983
1639039990000|2021-12-09 08:53:10|892.4||892.6||892.6||892.4||2321
1639040000000|2021-12-09 08:53:20|892.8||892.6||892.8||892.6||0
1639040070000|2021-12-09 08:54:30|892.4|892|892.2|892|892.4|892|892.2|892|3825
1639040080000|2021-12-09 08:54:40|892|891.8|892|891.8|892|891.8|892|891.8|3302
1639040090000|2021-12-09 08:54:50|892.2|892|892.6|892.4|892.6|892.4|892.2|891.8|13931
1639040100000|2021-12-09 08:55:00|892.4|892.2|892.2|892|892.4|892.2|892.2|892|8987
1639040110000|2021-12-09 08:55:10|892|891.8|892|891.8|892|891.8|892|891.8|2123
1639040120000|2021-12-09 08:55:20|892.2|892|892.2|892|892.2|892|892.2|892|1125
1639040130000|2021-12-09 08:55:30|892.4|892.2|892.8|892.4|892.8|892.6|892.4|892.2|3428
1639040140000|2021-12-09 08:55:40|892.6||892.6||892.6||892.6||0
1639040160000|2021-12-09 08:56:00|892.4|892.2|892.4|891.8|892.4|892.2|892.2|891.8|1850
1639040170000|2021-12-09 08:56:10|892.6|892|892.4|892|892.6|892.4|892.2|892|22726
1639040180000|2021-12-09 08:56:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1639040190000|2021-12-09 08:56:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|2738
1639040200000|2021-12-09 08:56:40||892.6||892.6||892.6||892.6|0
1639040210000|2021-12-09 08:56:50|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|0
1639040220000|2021-12-09 08:57:00|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|2420
1639040230000|2021-12-09 08:57:10|892.2|892|892.2|892|892.2|892|892.2|891.8|4672
1639040240000|2021-12-09 08:57:20|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|529
1639040250000|2021-12-09 08:57:30|892.8|892.4|892.6|892.2|892.8|892.4|892.4|892.2|375
1639040260000|2021-12-09 08:57:40|892.4|892|892|891.8|892.4|892|891.8|891.6|23866
1639040270000|2021-12-09 08:57:50|||||||||2744
1639040280000|2021-12-09 08:58:00|||||||||2363
1639040290000|2021-12-09 08:58:10|891.8|891.6|892|891.8|892|891.8|891.8|891.6|10118
1639040300000|2021-12-09 08:58:20|||||||||1450
1639040310000|2021-12-09 08:58:30|892.2|892|892.2|891.8|892.4|892|892.2|891.8|227
1639040320000|2021-12-09 08:58:40|892.4|892|892.4|892|892.4|892|892.4|892|0
1639040330000|2021-12-09 08:58:50|892.2||892.4||892.4||892.2||0
1639040340000|2021-12-09 08:59:00|892.6|892.2|893|892.6|893.2|892.6|892.6|892.2|1304
1639040360000|2021-12-09 08:59:20|892.8|892.4|892.4|892|892.8|892.4|892.4|892|2096
1639040380000|2021-12-09 08:59:40|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|324
1639040390000|2021-12-09 08:59:50||892.2||892.4||892.4||892.2|0
1639040400000|2021-12-09 09:00:00|893|892.6|893.2|892.8|893.2|892.8|893|892.6|466
1639040410000|2021-12-09 09:00:10|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|6174
1639040420000|2021-12-09 09:00:20|893|892.6|892.8|892.4|893|892.6|892.8|892.4|2770
1639040430000|2021-12-09 09:00:30|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892|1717
1639040440000|2021-12-09 09:00:40|892.4|892|892.2|891.8|892.6|892|892.2|891.8|2111
1639040450000|2021-12-09 09:00:50|892.4|892|892.4|892|892.4|892|892.4|892|4268
1639040460000|2021-12-09 09:01:00|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|1852
1639040480000|2021-12-09 09:01:20|892|892|892.2|891.8|892.2|892|892|891.8|1300
1639040490000|2021-12-09 09:01:30|892|892|892.2|892|892.2|892|892|891.8|7073
1639040500000|2021-12-09 09:01:40|892|891.8|891.2|891|892.2|891.8|891.2|891|39057
1639040510000|2021-12-09 09:01:50|891.4|891.2|891.6|891.2|891.6|891.2|891|890.8|18351
1639040520000|2021-12-09 09:02:00|891.8|891.4|892|891.6|892|891.6|891.6|891.2|99
1639040530000|2021-12-09 09:02:10|892.2|891.8|892.4|891.8|892.4|892.2|892.2|891.6|8560
1639040540000|2021-12-09 09:02:20|892.2|892|892.2|891.8|892.2|892|892|891.8|889
1639040580000|2021-12-09 09:03:00|892.4|892|892.4|892|892.6|892.2|892.4|892|838
1639040590000|2021-12-09 09:03:10|892.6||892.4||892.6||892.4||0
1639040620000|2021-12-09 09:03:40|892.2|891.8|892|891.8|892.2|891.8|892|891.8|7192
1639040630000|2021-12-09 09:03:50|892.2|892|892.4|892|892.4|892.2|892.2|892|2889
1639040640000|2021-12-09 09:04:00|892.6|892.2|893|892.6|893|892.6|892.6|892.2|4376
1639040670000|2021-12-09 09:04:30|893.2|892.8|893.6|893.2|893.6|893.2|893|892.8|7146
1639040680000|2021-12-09 09:04:40|893.8|893.4|894|893.6|894|893.6|893.6|893.4|1200
1639040690000|2021-12-09 09:04:50|893.8|893.4|894|893.6|894|893.6|893.4|893.2|1511
1639040700000|2021-12-09 09:05:00|893.8|893.4|893.8|893.4|894|893.6|893.6|893.2|1657
1639040740000|2021-12-09 09:05:40|894|893.6|894.2|893.6|894.2|893.6|893.8|893.6|1658
1639040750000|2021-12-09 09:05:50|894.4|893.8|895|894.4|895.2|894.8|894.4|893.8|9637
1639040760000|2021-12-09 09:06:00|895.2|894.6|895.2|894.8|895.6|895.2|895.2|894.6|0
1639040770000|2021-12-09 09:06:10|895.4|895|895.6|895.2|895.8|895.4|895.4|895|0
1639040780000|2021-12-09 09:06:20|||||||||779
1639040790000|2021-12-09 09:06:30|895.4|895|895.2|894.8|895.6|895.2|895|894.8|4862
1639040800000|2021-12-09 09:06:40|895|894.6|894.8|894.6|895|894.6|894.8|894.6|3
1639040820000|2021-12-09 09:07:00|894.6|894.4|894.8|894.6|894.8|894.6|894.6|894.4|228
1639040830000|2021-12-09 09:07:10|895||894.8||895||894.8||0
1639040840000|2021-12-09 09:07:20|895|894.8|895|894.6|895.4|895|895|894.6|2419
1639040850000|2021-12-09 09:07:30|895.2|894.8|895|894.6|895.4|894.8|894.8|894.6|496
1639040870000|2021-12-09 09:07:50|895.2|894.8|895.2|894.8|895.2|895|894.8|894.6|21405
1639040880000|2021-12-09 09:08:00|895|895|895.2|894.8|895.2|895|895|894.6|10911
1639040890000|2021-12-09 09:08:10|895|895|895.2|894.8|895.2|895|895|894.8|1902
1639040900000|2021-12-09 09:08:20|895.4|895|895.4|895|895.6|895|895.2|895|2161
1639040910000|2021-12-09 09:08:30|895.6|895.2|895.6|895.4|895.8|895.4|895.6|895|1287
1639040920000|2021-12-09 09:08:40|895.8|895.6|896|895.6|896.2|895.6|895.8|895.4|1455
1639040940000|2021-12-09 09:09:00|896.2|895.8|896|895.8|896.2|896|896|895.8|18408
1639040950000|2021-12-09 09:09:10|895.8|895.6|896|895.6|896|895.8|895.8|895.6|20731
1639040960000|2021-12-09 09:09:20|895.8|895.8|896|895.8|896|895.8|895.8|895.6|2714
1639040970000|2021-12-09 09:09:30|895.8|895.6|895.8|895.6|895.8|895.8|895.8|895.6|2047
1639040980000|2021-12-09 09:09:40|895.6|895.4|895.2|895|895.6|895.4|895.2|894.8|3175
1639040990000|2021-12-09 09:09:50|895.4|894.8|894.8|894.4|895.6|895.2|894.8|894.4|1459
1639041000000|2021-12-09 09:10:00|895||894.8||895||894.8||0
1639041010000|2021-12-09 09:10:10|895|894.6|894.8|894.4|895|894.6|894.8|894.4|0
1639041040000|2021-12-09 09:10:40|895|894.6|894.8|894.6|895|894.6|894.6|894.2|16583
1639041050000|2021-12-09 09:10:50|895||895.2||895.2||895||0
1639041060000|2021-12-09 09:11:00|895||894.8||895||894.8||0
1639041070000|2021-12-09 09:11:10|894.6|894.4|894.6|894.4|894.8|894.6|894.6|894.4|3192
1639041080000|2021-12-09 09:11:20|894.4|894.2|894.4|894|894.8|894.4|894.4|894|3939
1639041090000|2021-12-09 09:11:30||893.8||894||894||893.8|0
1639041110000|2021-12-09 09:11:50||893.8||894||894||893.8|0
1639041120000|2021-12-09 09:12:00||893.8||894||894||893.8|0
1639041130000|2021-12-09 09:12:10|894.6|894.2|894.8|894.2|894.8|894.6|894.6|894|1350
1639041140000|2021-12-09 09:12:20||894.4||894.4||894.4||894.2|0
1639041180000|2021-12-09 09:13:00|895|894.6|895.2|894.8|895.2|894.8|895|894.4|1088
1639041190000|2021-12-09 09:13:10|895.4|895|895.4|895.2|895.4|895.2|895.2|895|13658
1639041210000|2021-12-09 09:13:30|895.2|895|895.4|895|895.4|895|895.2|895|6926
1639041230000|2021-12-09 09:13:50|895.6|895.2|895.4|895|895.6|895.2|895.4|895|0
1639041240000|2021-12-09 09:14:00|895.6|895.2|895.4|895|895.6|895.4|895.4|895|11881
1639041250000|2021-12-09 09:14:10|895.6|895.2|895.4|895|895.6|895.2|895.4|895|0
1639041260000|2021-12-09 09:14:20|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|200
1639041270000|2021-12-09 09:14:30|895.8|895.4|895.8|895.4|895.8|895.6|895.8|895.4|194
1639041280000|2021-12-09 09:14:40|895.6|895.2|895.8|895.2|895.8|895.2|895.6|895.2|0
1639041290000|2021-12-09 09:14:50|896|895.4|895.8|895.4|896|895.4|895.8|895.4|0
1639041300000|2021-12-09 09:15:00|895.6|895.2|895.6|895.2|895.8|895.2|895.4|895|7091
1639041310000|2021-12-09 09:15:10|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1639041320000|2021-12-09 09:15:20|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|3857
1639041330000|2021-12-09 09:15:30||895.4||895.4||895.4||895.4|1628
1639041340000|2021-12-09 09:15:40|895.4|895.2|896|895.6|896|895.6|895.4|895.2|4815
1639041350000|2021-12-09 09:15:50|895.8|895.4|896|895.8|896|895.8|895.8|895.4|0
1639041360000|2021-12-09 09:16:00|896.2|896|896.6|896.2|896.6|896.2|896|895.8|12470
1639041390000|2021-12-09 09:16:30|896.8|896.4|896.8|896.4|897|896.8|896.8|896.2|29803
1639041400000|2021-12-09 09:16:40||896.6||896.6||896.6||896.6|0
1639041440000|2021-12-09 09:17:20|896.6|896.4|896|895.6|896.6|896.4|896|895.6|2300
1639041450000|2021-12-09 09:17:30|895.8|895.4|895.8|895.2|895.8|895.6|895.6|895.2|4571
1639041460000|2021-12-09 09:17:40|895.6|895.4|895.8|895.2|895.8|895.4|895.6|895.2|0
1639041470000|2021-12-09 09:17:50|895.6|895.4|895.4|895|895.6|895.4|895.4|895|1091
1639041490000|2021-12-09 09:18:10|895.2||895.2||895.2||895.2||0
1639041500000|2021-12-09 09:18:20|895.4|895.2|895.4|895.2|895.4|895.2|895.2|895|2570
1639041510000|2021-12-09 09:18:30|895.6|895.4|895.6|895.4|895.6|895.4|895.6|895.2|808
1639041540000|2021-12-09 09:19:00|895.8|895.6|895.8|895.4|895.8|895.6|895.8|895.4|3758
1639041550000|2021-12-09 09:19:10|896|895.6|896|895.6|896.2|896|896|895.6|14780
1639041560000|2021-12-09 09:19:20|895.8|895.4|895.8|895.4|896|895.8|895.8|895.4|10000
1639041580000|2021-12-09 09:19:40||895.6||895.4||895.6||895.4|0
1639041590000|2021-12-09 09:19:50|896|895.6|895.8|895.4|896|895.8|895.6|895.4|1776
1639041610000|2021-12-09 09:20:10|896||895.8||896||895.8||0
1639041620000|2021-12-09 09:20:20|895.6|895.2|895|894.6|895.8|895.2|894.8|894.4|19263
1639041630000|2021-12-09 09:20:30|894.8|894.8|895|894.6|895|894.8|894.8|894.6|5201
1639041660000|2021-12-09 09:21:00|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|4083
1639041670000|2021-12-09 09:21:10|894.8|894.4|895.2|894.8|895.2|894.8|894.8|894.4|6068
1639041680000|2021-12-09 09:21:20|895.4|895|895.6|895|895.6|895|895.4|895|359
1639041690000|2021-12-09 09:21:30|895.4|895.2|895.6|895.2|895.6|895.2|895.4|895.2|2059
1639041700000|2021-12-09 09:21:40|895.8|895.4|896|895.6|896.2|895.6|895.6|895.4|466
1639041710000|2021-12-09 09:21:50|895.8|895.4|896.2|895.8|896.2|895.8|895.8|895.4|1544
1639041730000|2021-12-09 09:22:10|896.4|896|896.4|896|896.4|896|896.4|896|0
1639041740000|2021-12-09 09:22:20|896.6||896.4||896.6||896.4||0
1639041750000|2021-12-09 09:22:30|||||||||259
1639041770000|2021-12-09 09:22:50|896.6|896.2|896.8|896.4|896.8|896.4|896.6|896.2|0
1639041780000|2021-12-09 09:23:00|897|896.6|896.8|896.4|897.2|896.8|896.8|896.4|13806
1639041790000|2021-12-09 09:23:10|897|896.6|897.2|897|897.4|897|897|896.6|1312
1639041800000|2021-12-09 09:23:20|897|896.8|897.2|897|897.2|897|897|896.8|599
1639041820000|2021-12-09 09:23:40|897.4|897.2|898.6|898|898.6|898.2|897.4|897.2|855
1639041830000|2021-12-09 09:23:50|898.4||898.4||898.6||898.4||0
1639041840000|2021-12-09 09:24:00|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1639041850000|2021-12-09 09:24:10|898.4|898|898|897.4|898.4|898|898|897.4|3489
1639041860000|2021-12-09 09:24:20|897.8|897.6|898.2|897.8|898.2|897.8|897.6|897.2|2921
1639041870000|2021-12-09 09:24:30|898.4|898|898.2|897.8|898.4|898|898|897.8|231
1639041890000|2021-12-09 09:24:50|898||898.2||898.2||898||0
1639041900000|2021-12-09 09:25:00|898|897.6|898.2|897.8|898.4|897.8|898|897.4|6278
1639041910000|2021-12-09 09:25:10|898|897.6|898|897.6|898.2|897.6|897.8|897.6|2833
1639041920000|2021-12-09 09:25:20|897.8||897.8||897.8||897.8||0
1639041930000|2021-12-09 09:25:30|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|3845
1639041940000|2021-12-09 09:25:40|897.4|897|897.4|897|897.6|897.2|897.2|896.8|4842
1639041950000|2021-12-09 09:25:50|897.2|896.8|897.2|897|897.2|897|897|896.6|8159
1639041960000|2021-12-09 09:26:00|897.4|896.8|897.2|896.6|897.4|896.8|897|896.6|35
1639041970000|2021-12-09 09:26:10||896.8||896.8||896.8||896.8|0
1639041990000|2021-12-09 09:26:30|897|896.6|897|896.6|897|896.6|896.8|896.4|1086
1639042010000|2021-12-09 09:26:50|896.8||896.8||896.8||896.8||1066
1639042040000|2021-12-09 09:27:20|897|896.4|896.8|896.2|897|896.4|896.4|896|4173
1639042050000|2021-12-09 09:27:30||896.4||896.4||896.4||896.4|1350
1639042060000|2021-12-09 09:27:40|896.6|896.2|897|896.4|897|896.6|896.6|896|570
1639042070000|2021-12-09 09:27:50|896.8|896.6|896.8|896.4|897|896.6|896.8|896.2|0
1639042080000|2021-12-09 09:28:00|897|896.6|896.8|896.2|897|896.6|896.8|896.2|204
1639042090000|2021-12-09 09:28:10|896.6|896.4|896.6|896.2|896.6|896.4|896.6|896.2|0
1639042100000|2021-12-09 09:28:20|896.4|896|896.4|896|896.4|896|896.4|895.8|0
1639042110000|2021-12-09 09:28:30||895.8||896||896||895.8|0
1639042120000|2021-12-09 09:28:40|896.2|895.8|896.2|895.8|896.2|896|896.2|895.8|0
1639042140000|2021-12-09 09:29:00|896.4|896|897|896.4|897|896.4|896.4|896|163
1639042150000|2021-12-09 09:29:10|896.8|896.6|896.8|896.4|897|896.6|896.8|896.4|0
1639042160000|2021-12-09 09:29:20|897||896.8||897||896.8||0
1639042170000|2021-12-09 09:29:30|896.6|896.2|896.4|896|896.8|896.4|896.4|896|0
1639042180000|2021-12-09 09:29:40|896.6|895.8|896.2|895.6|896.6|895.8|896.2|895.6|0
1639042190000|2021-12-09 09:29:50|896||896||896||896||0
1639042200000|2021-12-09 09:30:00|896.2|895.8|896.4|896|896.4|896|896.2|895.6|194
1639042210000|2021-12-09 09:30:10|896.6|896.2|896.2|896|896.6|896.2|896.2|895.8|0
1639042230000|2021-12-09 09:30:30|||||||||3151
1639042240000|2021-12-09 09:30:40|896|895.8|896|895.8|896|895.8|896|895.6|1219
1639042260000|2021-12-09 09:31:00|895.8|895.6|895.8|895.4|895.8|895.6|895.8|895.4|5696
1639042270000|2021-12-09 09:31:10|896|895.6|896|895.6|896|895.6|896|895.6|1165
1639042280000|2021-12-09 09:31:20|895.8|895.8|895.8|895.6|896|895.8|895.8|895.6|500
1639042290000|2021-12-09 09:31:30|896||896||896||896||976
1639042300000|2021-12-09 09:31:40|896.2|895.8|896.2|896|896.2|896|896.2|895.6|750
1639042310000|2021-12-09 09:31:50|896|895.8|896|895.6|896|896|896|895.4|2489
1639042320000|2021-12-09 09:32:00|895.8|895.8|895.8|895.6|895.8|895.8|895.8|895.6|4544
1639042330000|2021-12-09 09:32:10|896|895.8|896.2|895.8|896.2|895.8|896|895.6|0
1639042340000|2021-12-09 09:32:20|896|895.6|896|895.6|896|895.6|896|895.6|484
1639042350000|2021-12-09 09:32:30|896.2|895.8|896.2|895.6|896.2|895.8|896.2|895.6|0
1639042360000|2021-12-09 09:32:40||895.8||895.8||895.8||895.6|0
1639042370000|2021-12-09 09:32:50||896||896||896||896|7376
1639042410000|2021-12-09 09:33:30|896.4|896.2|896.4|896.2|896.4|896.2|896.4|896.2|20
1639042420000|2021-12-09 09:33:40|896.2|896|896|895.8|896.2|896|896|895.6|884
1639042430000|2021-12-09 09:33:50||895.6||895.6||895.6||895.6|0
1639042440000|2021-12-09 09:34:00|896.2|895.8|896.2|895.8|896.2|896|896|895.6|1342
1639042450000|2021-12-09 09:34:10|896|895.6|896|895.6|896|895.6|896|895.6|0
1639042460000|2021-12-09 09:34:20||895.8||895.8||895.8||895.8|0
1639042470000|2021-12-09 09:34:30|895.8|895.6|896.2|895.8|896.2|896|895.8|895.6|3643
1639042480000|2021-12-09 09:34:40|896.4|896|896.6|896.4|896.6|896.4|896.4|895.8|17920
1639042490000|2021-12-09 09:34:50|896.8|896.6|896.8|896.6|896.8|896.6|896.8|896.6|675
1639042500000|2021-12-09 09:35:00|897|896.8|897.2|896.8|897.4|897|897|896.8|0
1639042510000|2021-12-09 09:35:10||897||897||897||897|0
1639042520000|2021-12-09 09:35:20|897.4|897.2|897.6|897.2|897.8|897.4|897.4|897.2|525
1639042530000|2021-12-09 09:35:30|897.8||897.6||897.8||897.6||0
1639042540000|2021-12-09 09:35:40|898|897.4|898|897.4|898|897.8|897.8|897.4|1927
1639042550000|2021-12-09 09:35:50||897.6||897.6||897.6||897.6|0
1639042560000|2021-12-09 09:36:00||897.8||897.8||897.8||897.8|70
1639042570000|2021-12-09 09:36:10|897.8|897.6|898|897.6|898|897.6|897.6|897.4|13899
1639042580000|2021-12-09 09:36:20||897.8||897.6||897.8||897.6|647
1639042590000|2021-12-09 09:36:30|897.8||897.8||897.8||897.8||3914
1639042600000|2021-12-09 09:36:40|898.2|897.8|898|897.6|898.2|898|898|897.6|22846
1639042630000|2021-12-09 09:37:10|897.6|897.4|898|897.6|898|897.6|897.4|897.2|3787
1639042640000|2021-12-09 09:37:20|897.8|897.8|897.8|897.4|898|897.8|897.4|897|13833
1639042650000|2021-12-09 09:37:30|897.6|897.2|897.4|897|897.8|897.4|897|896.8|3481
1639042660000|2021-12-09 09:37:40||896.8||897||897||896.8|0
1639042670000|2021-12-09 09:37:50|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1639042680000|2021-12-09 09:38:00|897.4|897|897.2|896.8|897.6|897.2|897.2|896.8|0
1639042690000|2021-12-09 09:38:10|897|896.6|897|896.6|897|896.8|897|896.6|0
1639042700000|2021-12-09 09:38:20|897.2|896.8|897|896.8|897.2|896.8|897|896.6|0
1639042710000|2021-12-09 09:38:30|897.2|897|897.6|897.2|897.6|897.4|897.2|897|5071
1639042720000|2021-12-09 09:38:40|897.4|897|897.4|897|897.6|897.2|897.4|897|0
1639042730000|2021-12-09 09:38:50|897.2|896.8|897.4|897|897.6|897.4|897.2|896.6|20215
1639042740000|2021-12-09 09:39:00|897.2|896.8|897|896.6|897.2|897|896.6|896.4|7477
1639042750000|2021-12-09 09:39:10|896.8|896.4|896.6|896.2|896.8|896.4|896.6|896.2|2631
1639042760000|2021-12-09 09:39:20||896.4||896.2||896.4||896.2|0
1639042790000|2021-12-09 09:39:50||896.4||896.2||896.4||896.2|0
1639042830000|2021-12-09 09:40:30|896.4|896|896.2|895.8|896.6|896.2|896.2|895.8|3259
1639042840000|2021-12-09 09:40:40|896.4|896|896.6|896.2|896.6|896.2|896.4|896|2214
1639042850000|2021-12-09 09:40:50|896.4|896|896.4|896|896.4|896|896.4|896|491
1639042860000|2021-12-09 09:41:00|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|1000
1639042870000|2021-12-09 09:41:10||896.4||896.4||896.4||896.4|0
1639042890000|2021-12-09 09:41:30||896.2||896.2||896.2||896.2|0
1639042910000|2021-12-09 09:41:50|896.8|896.4|896.6|896.2|896.8|896.6|896.6|896.2|5732
1639042920000|2021-12-09 09:42:00|896.4||896.4||896.4||896.4||0
1639042940000|2021-12-09 09:42:20|896.6|896.4|897.2|896.8|897.4|897|896.6|896.4|3201
1639042950000|2021-12-09 09:42:30|897.4|897|897.2|896.8|897.4|897|897.2|896.8|0
1639042970000|2021-12-09 09:42:50|897|896.6|897|896.4|897|896.6|896.8|896.4|2494
1639042980000|2021-12-09 09:43:00|896.8|896.6|896.8|896.4|896.8|896.6|896.8|896.4|0
1639043000000|2021-12-09 09:43:20|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|0
1639043020000|2021-12-09 09:43:40||896.4||896.2||896.4||896.2|0
1639043040000|2021-12-09 09:44:00|896.4|896|896.4|896|896.4|896|896.4|896|0
1639043050000|2021-12-09 09:44:10|896.6|896.2|896.6|896.4|896.8|896.6|896.6|896|5241
1639043060000|2021-12-09 09:44:20|896.8|896.6|896.8|896.6|896.8|896.6|896.8|896.4|109
1639043070000|2021-12-09 09:44:30|896.6|896.4|896.4|896|896.6|896.4|896.4|896|2362
1639043080000|2021-12-09 09:44:40|896.2|895.8|896.2|896|896.2|896|896.2|895.8|0
1639043090000|2021-12-09 09:44:50|896.4|896.2|896.4|896.2|896.6|896.2|896.4|896|1152
1639043100000|2021-12-09 09:45:00||896||896||896||896|0
1639043120000|2021-12-09 09:45:20||896.2||896||896.2||896|0
1639043130000|2021-12-09 09:45:30||896.2||896||896.2||896|0
1639043150000|2021-12-09 09:45:50|896.2||896.2||896.2||896.2||249
1639043160000|2021-12-09 09:46:00|896.4|896.2|896.4|896.2|896.4|896.2|896.4|896.2|1165
1639043170000|2021-12-09 09:46:10||896||896||896||896|1270
1639043180000|2021-12-09 09:46:20|||||||||12
1639043190000|2021-12-09 09:46:30|897.2|896.6|897.2|896.6|897.2|896.6|897.2|896.6|1544
1639043210000|2021-12-09 09:46:50||896.8||896.8||896.8||896.8|0
1639043250000|2021-12-09 09:47:30|897.6|897|897.8|897.2|897.8|897.2|897.6|897|12
1639043260000|2021-12-09 09:47:40|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|1093
1639043270000|2021-12-09 09:47:50|897|896.6|897.2|896.6|897.2|896.6|897|896.4|49
1639043290000|2021-12-09 09:48:10|897|896.4|897|896.4|897|896.4|897|896.4|0
1639043350000|2021-12-09 09:49:10|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1639043360000|2021-12-09 09:49:20||896.6||896.8||896.8||896.6|11
1639043370000|2021-12-09 09:49:30|897.4||897.2||897.4||897.2||2034
1639043380000|2021-12-09 09:49:40|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|137
1639043390000|2021-12-09 09:49:50|897.8|897|897.8|897.2|897.8|897.2|897.8|897|0
1639043400000|2021-12-09 09:50:00|898.2|897.4|898.2|897.6|898.2|897.6|898.2|897.2|0
1639043410000|2021-12-09 09:50:10|898.4|897.8|898.4|897.8|898.4|897.8|898.2|897.6|139
1639043420000|2021-12-09 09:50:20|898.6|898|898.8|898.2|898.8|898.2|898.6|898|0
1639043440000|2021-12-09 09:50:40|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1639043450000|2021-12-09 09:50:50||897.6||897.6||897.6||897.6|0
1639043470000|2021-12-09 09:51:10|897.6|897.2|897.6|897|897.6|897.2|897.6|897|476
1639043480000|2021-12-09 09:51:20|897.4||897.4||897.4||897.4||0
1639043500000|2021-12-09 09:51:40|897.2|896.8|897.4|897|897.4|897|897.2|896.8|364
1639043510000|2021-12-09 09:51:50|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|12
1639043600000|2021-12-09 09:53:20||897.4||897.4||897.4||897.4|0
1639043620000|2021-12-09 09:53:40|898.2|897.6|898.2|897.8|898.2|897.8|898.2|897.6|1563
1639043640000|2021-12-09 09:54:00|898|897.6|898|897.6|898|897.6|898|897.6|0
1639043660000|2021-12-09 09:54:20|897.8|897.4|898.4|897.8|898.4|897.8|897.8|897.2|967
1639043690000|2021-12-09 09:54:50||898||897.8||898||897.8|1123
1639043700000|2021-12-09 09:55:00||898||898||898||898|0
1639043730000|2021-12-09 09:55:30|898.8|898.2|898.8|898.2|898.8|898.2|898.6|898.2|99
1639043750000|2021-12-09 09:55:50|898.6||898.6||898.6||898.6||0
1639043760000|2021-12-09 09:56:00|||||||||100
1639043780000|2021-12-09 09:56:20|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|11
1639043810000|2021-12-09 09:56:50|899||899.2||899.2||899||0
1639043830000|2021-12-09 09:57:10|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|480
1639043840000|2021-12-09 09:57:20|||||||||1014
1639043850000|2021-12-09 09:57:30|898.6|898|898.4|897.8|898.6|898|898.4|897.8|0
1639043860000|2021-12-09 09:57:40||897.6||897.8||897.8||897.6|0
1639043870000|2021-12-09 09:57:50|898.6|898|898.6|898|898.6|898|898.6|898|0
1639043930000|2021-12-09 09:58:50|898.2|897.6|898.2|897.6|898.4|897.8|898.2|897.6|187
1639043940000|2021-12-09 09:59:00|898|897.4|898|897.4|898|897.4|898|897.4|0
1639043950000|2021-12-09 09:59:10|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|0
1639043960000|2021-12-09 09:59:20|||||||||67
1639043980000|2021-12-09 09:59:40|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|604
1639044020000|2021-12-09 10:00:20|898||898||898||898||159
1639044070000|2021-12-09 10:01:10||897.4||897.4||897.4||897.4|0
1639044100000|2021-12-09 10:01:40|898|897.6|898.4|898|898.4|898|898|897.4|7278
1639044110000|2021-12-09 10:01:50|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|4984
1639044120000|2021-12-09 10:02:00|898.4|898|898.4|898.2|898.6|898.4|898.4|898|796
1639044130000|2021-12-09 10:02:10|898.2|898|898.2|897.8|898.2|898|898|897.8|5613
1639044160000|2021-12-09 10:02:40|898|897.6|897.6|897.2|898.2|897.6|897.6|897.2|9897
1639044170000|2021-12-09 10:02:50|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|4020
1639044190000|2021-12-09 10:03:10|897.4|897|897.4|897|897.6|897.2|897.2|896.8|5465
1639044210000|2021-12-09 10:03:30|897.2|896.8|896.6|896.2|897.4|896.8|896.6|896.2|7598
1639044220000|2021-12-09 10:03:40|896.4|896|897|896.6|897|896.6|896.4|896|5535
1639044240000|2021-12-09 10:04:00|897.2|896.8|897|896.6|897.2|896.8|897|896.6|900
1639044250000|2021-12-09 10:04:10|897.2|896.8|897.4|897|897.4|897|897.2|896.8|0
1639044260000|2021-12-09 10:04:20||896.8||897||897||896.8|0
1639044270000|2021-12-09 10:04:30|897.2|896.8|897.4|897|897.4|897|897.2|896.8|0
1639044280000|2021-12-09 10:04:40|897.2|896.8|897.2|897|897.2|897|897.2|896.8|0
1639044290000|2021-12-09 10:04:50|897|896.8|897.2|896.8|897.2|897|897|896.8|2224
1639044300000|2021-12-09 10:05:00||897||897||897||897|0
1639044320000|2021-12-09 10:05:20|897|896.8|897.2|896.6|897.2|896.8|897|896.6|1669
1639044330000|2021-12-09 10:05:30|897|896.8|897|896.6|897.2|896.8|896.8|896.4|3042
1639044340000|2021-12-09 10:05:40|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.6|0
1639044370000|2021-12-09 10:06:10|897|896.6|897|896.6|897|896.6|896.8|896.4|2032
1639044380000|2021-12-09 10:06:20||896.8||896.8||896.8||896.6|1000
1639044390000|2021-12-09 10:06:30|896.8|896.6|896.8|896.4|897|896.6|896.8|896.4|1117
1639044400000|2021-12-09 10:06:40|897|896.6|896.6|896.2|897|896.6|896.4|896.2|2949
1639044410000|2021-12-09 10:06:50||896.4||896.2||896.4||896.2|0
1639044420000|2021-12-09 10:07:00||896.4||896.2||896.4||896.2|0
1639044460000|2021-12-09 10:07:40|896.8|896.4|897|896.6|897|896.6|896.8|896.4|648
1639044470000|2021-12-09 10:07:50|896.8|896.4|896.8|896.4|897|896.4|896.8|896.4|2003
1639044480000|2021-12-09 10:08:00|897|896.2|896.6|896.2|897|896.2|896.6|896.2|0
1639044500000|2021-12-09 10:08:20|896.4||896.4||896.4||896.4||0
1639044520000|2021-12-09 10:08:40|896.6|896|896.8|896.4|896.8|896.4|896.2|895.8|10724
1639044530000|2021-12-09 10:08:50|896.6|896.2|896.6|896.2|896.8|896.2|896.4|896.2|3
1639044540000|2021-12-09 10:09:00|896.8|896.4|896.8|896.4|897|896.6|896.8|896.4|0
1639044550000|2021-12-09 10:09:10|896.6|896.2|897|896.6|897|896.6|896.6|896.2|0
1639044560000|2021-12-09 10:09:20|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.4|0
1639044570000|2021-12-09 10:09:30||896.6||896.6||896.6||896.4|0
1639044580000|2021-12-09 10:09:40||896.4||896.6||896.6||896.4|0
1639044600000|2021-12-09 10:10:00|897|896.8|897|896.8|897|896.8|897|896.6|16
1639044610000|2021-12-09 10:10:10|897.2|897|897.4|897.2|897.4|897.2|897.2|897|144
1639044620000|2021-12-09 10:10:20|897.6|897.4|897.8|897.4|897.8|897.4|897.4|897.2|33
1639044630000|2021-12-09 10:10:30||897.6||897.6||897.6||897.6|1062
1639044640000|2021-12-09 10:10:40|897.6|897.4|897.6|897.4|897.8|897.6|897.6|897.4|2720
1639044650000|2021-12-09 10:10:50|897.8||897.8||897.8||897.8||0
1639044660000|2021-12-09 10:11:00|897.6||897.6||897.6||897.6||2051
1639044670000|2021-12-09 10:11:10|897.8|897.6|897.6|897.4|897.8|897.6|897.6|897.4|1727
1639044680000|2021-12-09 10:11:20|||||||||507
1639044690000|2021-12-09 10:11:30|897.4|897.2|897.4|897|897.4|897.2|897.4|897|55
1639044700000|2021-12-09 10:11:40||897.2||897||897.2||897|0
1639044720000|2021-12-09 10:12:00|897.6|897.4|897.8|897.4|898|897.8|897.6|897.4|803
1639044730000|2021-12-09 10:12:10|897.6|897.2|897.8|897.4|897.8|897.6|897.6|897.2|2306
1639044750000|2021-12-09 10:12:30|897.6|897.2|897.8|897.6|897.8|897.6|897.6|897.2|0
1639044780000|2021-12-09 10:13:00|898|897.8|898|897.6|898|897.8|898|897.6|1705
1639044790000|2021-12-09 10:13:10||897.8||897.8||897.8||897.8|0
1639044800000|2021-12-09 10:13:20|898.2|898|898.8|898.4|898.8|898.4|898.2|898|6527
1639044820000|2021-12-09 10:13:40|898.6|898.2|898.2|897.8|898.8|898.4|898.2|897.8|12141
1639044830000|2021-12-09 10:13:50|898|897.6|898|897.6|898|897.6|898|897.6|0
1639044840000|2021-12-09 10:14:00|898.2|897.8|898.4|898|898.6|898.2|898.2|897.8|12
1639044850000|2021-12-09 10:14:10|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.8|0
1639044860000|2021-12-09 10:14:20|898|897.6|898|897.6|898|897.6|898|897.6|0
1639044870000|2021-12-09 10:14:30|897.8|897.4|897.6|897.2|898|897.4|897.6|897.2|1279
1639044880000|2021-12-09 10:14:40|897.4|897.4|897.6|897.2|897.8|897.4|897.4|897.2|0
1639044900000|2021-12-09 10:15:00|897.8|897.4|898.2|897.8|898.2|897.8|897.8|897.2|2700
1639044910000|2021-12-09 10:15:10|898|897.6|897.8|897.4|898|897.6|897.6|897.4|668
1639044920000|2021-12-09 10:15:20|898|897.6|897.8|897.4|898|897.6|897.8|897.4|0
1639044930000|2021-12-09 10:15:30|897.6||897.8||897.8||897.6||1894
1639044940000|2021-12-09 10:15:40|898|897.6|897.8|897.4|898|897.6|897.8|897.4|0
1639044960000|2021-12-09 10:16:00|898|897.6|898.2|898|898.2|898|898|897.6|5041
1639044980000|2021-12-09 10:16:20|898|897.8|897.8|897.6|898|897.8|897.8|897.4|301
1639044990000|2021-12-09 10:16:30|898|897.8|897.8|897.4|898.2|897.8|897.8|897.4|17
1639045000000|2021-12-09 10:16:40|898|897.6|898|897.6|898|897.6|898|897.6|0
1639045010000|2021-12-09 10:16:50||897.8||897.6||897.8||897.6|0
1639045020000|2021-12-09 10:17:00|897.8|897.8|897.6|897.2|897.8|897.8|897.6|897.2|3910
1639045030000|2021-12-09 10:17:10||897.4||897.2||897.4||897.2|0
1639045040000|2021-12-09 10:17:20|897.4|897|897.4|897|897.4|897|897.2|897|0
1639045050000|2021-12-09 10:17:30||897.2||897||897.2||897|0
1639045060000|2021-12-09 10:17:40||897.2||897||897.2||897|3000
1639045070000|2021-12-09 10:17:50||897.2||897||897.2||897|0
1639045080000|2021-12-09 10:18:00||897.2||897||897.2||897|61
1639045090000|2021-12-09 10:18:10|897.2|897.2|897.4|897.2|897.4|897.2|897.2|897|18
1639045100000|2021-12-09 10:18:20|897.2|897|897|896.8|897.2|897.2|897|896.6|6568
1639045110000|2021-12-09 10:18:30|896.8|896.6|896.8|896.4|896.8|896.6|896.8|896.4|2024
1639045120000|2021-12-09 10:18:40|897|896.6|897|896.8|897|896.8|897|896.6|1121
1639045130000|2021-12-09 10:18:50|896.8|896.6|896.8|896.4|897|896.6|896.6|896.2|330
1639045140000|2021-12-09 10:19:00|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|0
1639045150000|2021-12-09 10:19:10|896.4|896|896.4|896|896.4|896|896.4|896|1175
1639045160000|2021-12-09 10:19:20|896.6|896.2|896.6|896.4|896.6|896.4|896.6|896.2|59
1639045170000|2021-12-09 10:19:30|896.4|896.2|896.6|896.2|896.6|896.4|896.4|896.2|530
1639045180000|2021-12-09 10:19:40|896.4|896|897|896.6|897|896.6|896.4|896|1963
1639045190000|2021-12-09 10:19:50|896.8|896.4|897.2|896.8|897.2|896.8|896.8|896.4|0
1639045200000|2021-12-09 10:20:00|897.4|897|897.2|897|897.4|897|897.2|896.8|281
1639045220000|2021-12-09 10:20:20|897.4|897.2|897.4|897|897.4|897.2|897.4|897|2261
1639045230000|2021-12-09 10:20:30||897.2||897||897.2||897|0
1639045240000|2021-12-09 10:20:40|897.2|897.2|897.4|897|897.4|897.2|897.2|897|1953
1639045260000|2021-12-09 10:21:00||897.2||897||897.2||897|0
1639045270000|2021-12-09 10:21:10||897.2||897.2||897.2||897.2|1164
1639045280000|2021-12-09 10:21:20|897.6|897.4|897.6|897.2|897.6|897.4|897.4|897.2|1931
1639045320000|2021-12-09 10:22:00|897.4|897|897.4|897|897.4|897|897.4|897|2051
1639045340000|2021-12-09 10:22:20||897.2||897||897.2||897|0
1639045360000|2021-12-09 10:22:40|897.6|897.2|897.8|897.6|897.8|897.6|897.6|897.2|2555
1639045370000|2021-12-09 10:22:50|898|897.8|897.8|897.4|898|897.8|897.6|897.4|2874
1639045380000|2021-12-09 10:23:00|897.6|897.2|897.4|897|897.6|897.2|897.4|897|1110
1639045390000|2021-12-09 10:23:10|897.2|897.2|897.6|897.2|897.6|897.2|897.2|897|1196
1639045400000|2021-12-09 10:23:20|897.8|897.4|898|897.6|898|897.6|897.8|897.4|0
1639045410000|2021-12-09 10:23:30|897.8|897.4|897.6|897.2|898|897.6|897.6|897.2|0
1639045420000|2021-12-09 10:23:40|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897.2|2189
1639045440000|2021-12-09 10:24:00|897.4|897|897.4|897|897.6|897.2|897.2|897|2058
1639045460000|2021-12-09 10:24:20|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|720
1639045470000|2021-12-09 10:24:30|897.6|897.2|897|896.6|897.8|897.2|896.6|896.4|25303
1639045480000|2021-12-09 10:24:40|897.2|896.8|897|896.8|897.2|897|897|896.8|3104
1639045490000|2021-12-09 10:24:50|897.2|897|897.4|897|897.4|897|897.2|896.8|165
1639045500000|2021-12-09 10:25:00|897.2|897.2|897.4|897|897.6|897.4|897.2|897|5742
1639045510000|2021-12-09 10:25:10|897.2|896.8|897.4|897|897.4|897|897.2|896.8|0
1639045520000|2021-12-09 10:25:20|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1639045530000|2021-12-09 10:25:30|897|896.6|896.6|896.2|897|896.6|896.6|896.2|3095
1639045540000|2021-12-09 10:25:40|896.8|896.4|896.8|896.4|896.8|896.6|896.6|896.2|2822
1639045550000|2021-12-09 10:25:50|896.6|896.2|896.6|896.2|896.6|896.2|896.4|896|5963
1639045560000|2021-12-09 10:26:00|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|531
1639045570000|2021-12-09 10:26:10|896.6||896.6||896.6||896.6||0
1639045580000|2021-12-09 10:26:20||896.2||896.4||896.4||896.2|1000
1639045590000|2021-12-09 10:26:30|896.8|896.6|897.2|896.8|897.2|896.8|896.8|896.6|3932
1639045610000|2021-12-09 10:26:50|897.4|897|897.4|897.2|897.8|897.4|897.4|897|9674
1639045620000|2021-12-09 10:27:00|897.6||897.6||897.6||897.4||0
1639045630000|2021-12-09 10:27:10||897.4||897.4||897.4||897.4|0
1639045640000|2021-12-09 10:27:20|897.8||897.8||897.8||897.8||0
1639045650000|2021-12-09 10:27:30|898|897.6|897.8|897.4|898|897.6|897.8|897.4|0
1639045660000|2021-12-09 10:27:40|897.6||897.6||897.6||897.6||1114
1639045680000|2021-12-09 10:28:00|897.4|897.2|897.6|897.2|897.6|897.2|897.4|897.2|1423
1639045690000|2021-12-09 10:28:10|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1639045710000|2021-12-09 10:28:30|897.6|897.2|897.4|897|897.8|897.2|897.4|897|2604
1639045730000|2021-12-09 10:28:50||897.2||897||897.2||897|0
1639045740000|2021-12-09 10:29:00||897.2||897||897.2||897|0
1639045750000|2021-12-09 10:29:10|897.6|897.2|897.6|897.2|897.6|897.4|897.6|897|302
1639045760000|2021-12-09 10:29:20|897.4|897.4|897.8|897.4|898|897.6|897.4|897|8675
1639045800000|2021-12-09 10:30:00|898|897.6|897.8|897.4|898|897.8|897.8|897.4|1161
1639045820000|2021-12-09 10:30:20|898|897.6|898|897.6|898|897.6|897.8|897.4|134
1639045870000|2021-12-09 10:31:10|898.2|897.8|898.4|898|898.4|898.2|898.2|897.8|2397
1639045890000|2021-12-09 10:31:30|898.6|898.2|898.4|898|898.6|898.4|898.4|898|8807
1639045900000|2021-12-09 10:31:40|898.6|898.2|898.4|898|898.6|898.2|898.4|898|0
1639045920000|2021-12-09 10:32:00|898.6|898.2|898.4|898.2|898.8|898.4|898.4|898|1254
1639045930000|2021-12-09 10:32:10|898.2|898|898|897.6|898.2|898|898|897.6|10020
1639045940000|2021-12-09 10:32:20|897.8|897.4|898|897.6|898|897.6|897.8|897.4|0
1639045950000|2021-12-09 10:32:30|898.2|897.8|898.2|897.8|898.2|898|898.2|897.6|1358
1639045960000|2021-12-09 10:32:40|898|897.6|897.8|897.6|898|897.6|897.8|897.4|3
1639045970000|2021-12-09 10:32:50|898|897.8|898|897.6|898.2|897.8|898|897.6|1125
1639045980000|2021-12-09 10:33:00|897.8|897.4|897.8|897.4|897.8|897.4|897.6|897.4|1827
1639045990000|2021-12-09 10:33:10|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|0
1639046000000|2021-12-09 10:33:20|897.6|897.2|897.8|897.4|897.8|897.6|897.6|897.2|0
1639046010000|2021-12-09 10:33:30|897.6|897.2|897.8|897.4|897.8|897.4|897.4|897.2|8212
1639046030000|2021-12-09 10:33:50|897.6|897.2|897.6|897.4|897.6|897.4|897.6|897.2|0
1639046040000|2021-12-09 10:34:00|897.8|897.6|898.2|897.8|898.2|897.8|897.8|897.4|314
1639046050000|2021-12-09 10:34:10||898||897.8||898||897.8|0
1639046060000|2021-12-09 10:34:20|898.4|898|898.2|898|898.4|898|898.2|898|1268
1639046070000|2021-12-09 10:34:30|898.4||898.2||898.4||898.2||0
1639046090000|2021-12-09 10:34:50|898.4|898.2|898.4|898.2|898.6|898.2|898.4|898.2|4500
1639046100000|2021-12-09 10:35:00|898.2|898|898.2|898|898.2|898|898.2|898|643
1639046110000|2021-12-09 10:35:10|898.4|898.2|898.6|898.2|898.6|898.4|898.4|898|5756
1639046120000|2021-12-09 10:35:20|898.4|898|898.4|898|898.4|898|898.4|898|0
1639046140000|2021-12-09 10:35:40|898.6|898.2|898.4|898|898.6|898.2|898.4|898|178
1639046150000|2021-12-09 10:35:50|898.6|898.2|898.6|898.4|898.6|898.4|898.4|898.2|925
1639046170000|2021-12-09 10:36:10|898.4|898.2|898.6|898.2|898.6|898.2|898.4|898.2|819
1639046180000|2021-12-09 10:36:20|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.4|1091
1639046190000|2021-12-09 10:36:30|899|898.4|899|898.6|899|898.8|898.8|898.4|1530
1639046230000|2021-12-09 10:37:10||898.8||898.6||898.8||898.6|0
1639046240000|2021-12-09 10:37:20||898.8||898.8||898.8||898.8|0
1639046250000|2021-12-09 10:37:30|898.8|898.6|898.8|898.4|898.8|898.6|898.8|898.4|6517
1639046270000|2021-12-09 10:37:50|899|898.6|899|898.6|899|898.8|899|898.6|3399
1639046310000|2021-12-09 10:38:30|899.2|898.8|899.2|898.8|899.4|899.2|899|898.6|30132
1639046320000|2021-12-09 10:38:40|899.4|899|899.6|899.2|899.6|899.2|899.4|899|1552
1639046330000|2021-12-09 10:38:50||899.4||899.4||899.4||899.4|0
1639046340000|2021-12-09 10:39:00|899.4|899.2|899.6|899.2|899.6|899.4|899.4|899|2438
1639046360000|2021-12-09 10:39:20||899.4||899.4||899.4||899.4|0
1639046370000|2021-12-09 10:39:30|899.8|899.2|900|899.6|900|899.8|899.6|899.2|14136
1639046390000|2021-12-09 10:39:50|899.8|899.4|900|899.6|900|899.6|899.4|899|16602
1639046400000|2021-12-09 10:40:00|899.8|899.4|900|899.6|900|899.6|899.8|899.4|0
1639046410000|2021-12-09 10:40:10|899.8|899.4|899.8|899.4|899.8|899.4|899.6|899.2|0
1639046420000|2021-12-09 10:40:20||899.6||899.6||899.6||899.6|492
1639046430000|2021-12-09 10:40:30|900|899.8|900.4|900|900.4|900|900|899.6|1301
1639046440000|2021-12-09 10:40:40|900.2|899.8|900.4|900|900.4|900|900.2|899.8|0
1639046450000|2021-12-09 10:40:50|900.2||900.4||900.4||900.2||524
1639046460000|2021-12-09 10:41:00|900.6|900.2|900.2|900|900.6|900.2|900.2|900|11899
1639046480000|2021-12-09 10:41:20|900|899.8|900|899.6|900|899.8|900|899.6|231
1639046490000|2021-12-09 10:41:30|899.8|899.8|900|899.6|900|899.8|899.8|899.6|3975
1639046510000|2021-12-09 10:41:50|899.8|899.4|899.6|899.2|900|899.4|899.2|899|9310
1639046520000|2021-12-09 10:42:00|899.8|899.4|899.6|899.4|899.8|899.4|899.6|899.2|372
1639046530000|2021-12-09 10:42:10|899.8|899.2|899.8|899.4|899.8|899.4|899.6|899.2|0
1639046540000|2021-12-09 10:42:20|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|0
1639046590000|2021-12-09 10:43:10|899.8|899.4|899.6|899.4|899.8|899.4|899.6|899.4|0
1639046620000|2021-12-09 10:43:40|899.4|899.2|899.6|899.2|899.6|899.4|899.4|899.2|2811
1639046640000|2021-12-09 10:44:00||899.4||899.4||899.4||899.2|0
1639046650000|2021-12-09 10:44:10||899.2||899.2||899.2||899.2|270
1639046660000|2021-12-09 10:44:20|899.4||899.6||899.6||899.4||0
1639046670000|2021-12-09 10:44:30|899.4||899.6||899.6||899.4||0
1639046680000|2021-12-09 10:44:40||899.4||899.2||899.4||899.2|0
1639046690000|2021-12-09 10:44:50||899.4||899.2||899.4||899.2|2758
1639046700000|2021-12-09 10:45:00|899.8|899.4|900|899.6|900|899.6|899.8|899.2|1895
1639046710000|2021-12-09 10:45:10|899.8|899.4|899.4|899|900|899.4|899.2|899|13277
1639046720000|2021-12-09 10:45:20|899.2|898.8|899|898.6|899.2|898.8|899|898.6|459
1639046740000|2021-12-09 10:45:40|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1639046750000|2021-12-09 10:45:50|899.2|898.8|899|898.8|899.2|899|899|898.8|524
1639046760000|2021-12-09 10:46:00|899.2||899||899.2||899||0
1639046770000|2021-12-09 10:46:10|899.2|898.6|899|898.6|899.2|898.8|899|898.6|4511
1639046780000|2021-12-09 10:46:20|899.2|898.8|899.2|898.8|899.2|899|899.2|898.6|1068
1639046800000|2021-12-09 10:46:40|899||899||899.2||899||0
1639046810000|2021-12-09 10:46:50|899.2||899||899.2||899||0
1639046820000|2021-12-09 10:47:00|899.2|899|899.2|899|899.2|899|899|898.8|2471
1639046850000|2021-12-09 10:47:30|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899.2|754
1639046860000|2021-12-09 10:47:40|899.2|899|899|898.8|899.2|899|899|898.8|2261
1639046870000|2021-12-09 10:47:50|899.2||899.2||899.2||899||1899
1639046880000|2021-12-09 10:48:00||899||898.8||899||898.8|0
1639046910000|2021-12-09 10:48:30|899|898.6|899|898.6|899.2|898.6|898.8|898.6|1904
1639046930000|2021-12-09 10:48:50|||||||||766
1639046940000|2021-12-09 10:49:00|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1639046950000|2021-12-09 10:49:10|899|898.6|899|898.6|899|898.6|899|898.6|401
1639046970000|2021-12-09 10:49:30|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1639046980000|2021-12-09 10:49:40|898.8|898.8|899|898.6|899|898.8|898.8|898.6|0
1639046990000|2021-12-09 10:49:50|898.8||899||899||898.8||0
1639047000000|2021-12-09 10:50:00|898.8||898.8||899||898.8||0
1639047020000|2021-12-09 10:50:20|898.6|898.4|899|898.6|899|898.6|898.6|898.4|1412
1639047030000|2021-12-09 10:50:30|899.2|898.8|899|898.6|899.2|898.8|899|898.6|0
1639047040000|2021-12-09 10:50:40|898.8|898.4|898.8|898.4|899|898.6|898.6|898.4|498
1639047050000|2021-12-09 10:50:50|899|898.6|899.2|898.8|899.2|899|899|898.6|2449
1639047060000|2021-12-09 10:51:00|899|898.6|899|898.6|899.2|898.8|899|898.6|0
1639047070000|2021-12-09 10:51:10|899.2|898.8|899.2|898.8|899.2|898.8|899|898.6|2502
1639047080000|2021-12-09 10:51:20|899|898.6|899.2|898.8|899.2|898.8|899|898.6|0
1639047090000|2021-12-09 10:51:30|899|898.6|899|898.6|899|898.6|899|898.6|0
1639047100000|2021-12-09 10:51:40|899.2|898.8|899.2|898.8|899.2|898.8|899|898.6|0
1639047110000|2021-12-09 10:51:50|899.4|899|899.4|899|899.4|899|899.2|899|133
1639047130000|2021-12-09 10:52:10|899.6|899.2|899.6|899.4|899.6|899.4|899.6|899.2|6609
1639047150000|2021-12-09 10:52:30|899.8|899.6|899.8|899.4|900|899.6|899.8|899.4|37
1639047170000|2021-12-09 10:52:50|899.6|899.2|899.4|899.2|899.6|899.2|899.4|899.2|1884
1639047180000|2021-12-09 10:53:00||899||899||899||899|0
1639047210000|2021-12-09 10:53:30|899.2||899.2||899.2||899.2||0
1639047220000|2021-12-09 10:53:40|899.4|899.2|899.6|899.2|899.6|899.2|899.4|899.2|6966
1639047230000|2021-12-09 10:53:50|899.4||899.4||899.4||899.4||1994
1639047250000|2021-12-09 10:54:10|899.6|899|899.2|898.8|899.6|899|899|898.8|5181
1639047260000|2021-12-09 10:54:20||899||899||899||899|0
1639047270000|2021-12-09 10:54:30|899.4|899.2|899.8|899.4|899.8|899.4|899.4|899|3118
1639047290000|2021-12-09 10:54:50|899.6||899.8||899.8||899.6||0
1639047310000|2021-12-09 10:55:10|899.6||899.8||899.8||899.6||0
1639047330000|2021-12-09 10:55:30||899.6||899.6||899.6||899.6|0
1639047340000|2021-12-09 10:55:40|900||900||900||900||40
1639047370000|2021-12-09 10:56:10|900.2|899.8|900.2|899.8|900.2|900|900.2|899.8|5785
1639047390000|2021-12-09 10:56:30|900|899.6|900|899.6|900|899.6|900|899.6|0
1639047420000|2021-12-09 10:57:00|899.8|899.8|899.6|899.4|900.2|899.8|899.6|899.4|21421
1639047430000|2021-12-09 10:57:10|899.4|899.2|899.6|899.4|899.8|899.6|899.4|899|13310
1639047510000|2021-12-09 10:58:30|899.4|899.2|899.6|899.4|899.6|899.4|899.4|899.2|3039
1639047520000|2021-12-09 10:58:40|899.4|899.2|899.6|899.2|899.6|899.4|899.4|899|679
1639047560000|2021-12-09 10:59:20|899.8|899.4|900|899.8|900|899.8|899.8|899.4|5631
1639047570000|2021-12-09 10:59:30|900.2|900|900.2|900|900.2|900|900.2|900|489
1639047580000|2021-12-09 10:59:40|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|1384
1639047590000|2021-12-09 10:59:50|900.6|900|900.2|900|900.6|900|900.2|900|9609
1639047600000|2021-12-09 11:00:00|900.4||900.4||900.4||900.4||0
1639047610000|2021-12-09 11:00:10|900.6|900.2|900.4|900|900.6|900.4|900.2|900|2905
1639047620000|2021-12-09 11:00:20|900.2|900.2|900.4|900.2|900.6|900.4|900.2|900|6137
1639047630000|2021-12-09 11:00:30|900.2|900|900|899.6|900.2|900.2|900|899.6|2193
1639047640000|2021-12-09 11:00:40||899.8||899.8||899.8||899.8|0
1639047660000|2021-12-09 11:01:00|900.2|900|900.4|900.2|900.4|900.2|900.2|900|4616
1639047670000|2021-12-09 11:01:10|900.2|900|900.2|899.8|900.2|900|900.2|899.8|1102
1639047710000|2021-12-09 11:01:50|900.4|900|900.4|900|900.4|900|900.4|900|0
1639047730000|2021-12-09 11:02:10|900.2|899.8|900.2|899.8|900.4|900.2|900.2|899.8|2042
1639047760000|2021-12-09 11:02:40|900.4|900|900.8|900.4|901|900.6|900.4|900|492
1639047770000|2021-12-09 11:02:50|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|6501
1639047780000|2021-12-09 11:03:00|900.4||900.4||900.4||900.4||0
1639047790000|2021-12-09 11:03:10|900.6|900|900.8|900.4|900.8|900.4|900.6|900|2026
1639047810000|2021-12-09 11:03:30||900.6||900.4||900.6||900.4|0
1639047820000|2021-12-09 11:03:40|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|171
1639047830000|2021-12-09 11:03:50|901|900.6|901|900.4|901|900.6|901|900.4|388
1639047840000|2021-12-09 11:04:00|900.6|900.2|900.6|900|900.6|900.2|900.6|900|50
1639047850000|2021-12-09 11:04:10|900.8|900.2|900.6|900.2|900.8|900.2|900.6|900|0
1639047860000|2021-12-09 11:04:20|900.4|900|900.6|900|900.6|900.2|900.4|900|0
1639047880000|2021-12-09 11:04:40|900.8|900.2|900.8|900.4|900.8|900.4|900.8|900.2|78
1639047910000|2021-12-09 11:05:10|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1639047920000|2021-12-09 11:05:20||900||900.2||900.2||900|0
1639047930000|2021-12-09 11:05:30|900.4|900|900.4|900|900.4|900|900.4|900|1636
1639047960000|2021-12-09 11:06:00|900.2|899.6|900.2|899.8|900.2|899.8|900.2|899.6|1332
1639047970000|2021-12-09 11:06:10|900.4||900.4||900.4||900.4||0
1639047990000|2021-12-09 11:06:30|900.6|900|900.8|900.2|900.8|900.2|900.6|900|728
1639048000000|2021-12-09 11:06:40||900.4||900.4||900.4||900.4|0
1639048010000|2021-12-09 11:06:50|901||901||901||900.8||0
1639048020000|2021-12-09 11:07:00|901.2|900.6|901.2|900.6|901.2|900.6|901|900.4|0
1639048030000|2021-12-09 11:07:10|901|900.4|901|900.4|901.2|900.6|901|900.4|0
1639048040000|2021-12-09 11:07:20|901.2|900.6|901.2|900.6|901.2|900.6|901.2|900.6|27
1639048060000|2021-12-09 11:07:40||900.8||900.6||900.8||900.6|0
1639048100000|2021-12-09 11:08:20|900.8|900.2|900.8|900.2|900.8|900.2|900.8|900.2|574
1639048110000|2021-12-09 11:08:30|900.6|900|900.8|900.2|900.8|900.2|900.6|900|0
1639048130000|2021-12-09 11:08:50|901.2|900.6|901.2|900.6|901.2|900.6|901.2|900.6|414
1639048170000|2021-12-09 11:09:30|901.4|900.8|901.4|900.8|901.4|900.8|901.4|900.8|0
1639048180000|2021-12-09 11:09:40|901.2|900.6|901.2|900.6|901.4|900.6|901|900.6|531
1639048190000|2021-12-09 11:09:50|901||901||901||901||0
1639048200000|2021-12-09 11:10:00|901.2||901.2||901.2||901.2||0
1639048210000|2021-12-09 11:10:10|901||901||901||901||178
1639048220000|2021-12-09 11:10:20|901.2||901.2||901.2||901.2||84
1639048240000|2021-12-09 11:10:40|901.4|901|901.6|901|901.6|901|901.4|900.8|790
1639048250000|2021-12-09 11:10:50||901.2||901.2||901.2||901.2|0
1639048260000|2021-12-09 11:11:00||901||901.2||901.2||901|0
1639048270000|2021-12-09 11:11:10|901.8|901|901.6|901.2|901.8|901.2|901.6|901|123
1639048290000|2021-12-09 11:11:30|||||||||1655
1639048300000|2021-12-09 11:11:40|901.4|901|900.8|900.2|901.4|901|900.8|900.2|1336
1639048310000|2021-12-09 11:11:50|900.4|899.8|900.4|899.8|900.4|899.8|900.4|899.8|742
1639048320000|2021-12-09 11:12:00|900.6|900.2|900.6|900.2|900.8|900.2|900.6|900.2|340
1639048330000|2021-12-09 11:12:10|||||||||135
1639048340000|2021-12-09 11:12:20|900.8|900.4|901|900.4|901|900.4|900.8|900.2|0
1639048350000|2021-12-09 11:12:30|900.8|900.2|900.8|900.2|900.8|900.4|900.8|900.2|0
1639048360000|2021-12-09 11:12:40|900.6|900.4|900.8|900.2|900.8|900.4|900.6|900.2|0
1639048420000|2021-12-09 11:13:40|900.6||900.6||900.6||900.6||928
1639048430000|2021-12-09 11:13:50|900.4|900|900.2|899.8|900.4|900|900.2|899.8|0
1639048440000|2021-12-09 11:14:00|900|899.4|900|899.4|900.4|900|900|899.4|1445
1639048460000|2021-12-09 11:14:20|900.4|899.8|900.4|899.8|900.4|899.8|900.4|899.8|0
1639048470000|2021-12-09 11:14:30|900.2|899.6|900.4|899.8|900.4|899.8|900.2|899.6|0
1639048480000|2021-12-09 11:14:40||900||900||900||900|0
1639048490000|2021-12-09 11:14:50|900.6|899.8|900.2|899.8|900.6|899.8|900.2|899.8|1450
1639048520000|2021-12-09 11:15:20||899.6||899.6||899.6||899.6|1381
1639048530000|2021-12-09 11:15:30|900||900||900||900||0
1639048550000|2021-12-09 11:15:50|900.2||900.2||900.2||900.2||0
1639048560000|2021-12-09 11:16:00|900.6|900|900.4|900|900.6|900|900.4|900|1185
1639048570000|2021-12-09 11:16:10|||||||||585
1639048580000|2021-12-09 11:16:20|900.2|899.8|900.2|899.6|900.2|899.8|900.2|899.6|0
1639048590000|2021-12-09 11:16:30|899.8|899.4|899.8|899.2|900|899.4|899.8|899.2|0
1639048600000|2021-12-09 11:16:40|899.6|899|899.6|899|899.6|899|899.6|899|630
1639048610000|2021-12-09 11:16:50|899.8|899.4|900|899.4|900|899.4|899.8|899.4|110
1639048620000|2021-12-09 11:17:00|900.2|899.6|899.6|899.2|900.2|899.6|899.6|899.2|62
1639048630000|2021-12-09 11:17:10|899.8||899.6||899.8||899.6||175
1639048640000|2021-12-09 11:17:20||899||899||899||899|0
1639048660000|2021-12-09 11:17:40|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.4|0
1639048670000|2021-12-09 11:17:50|900||899.8||900||899.8||0
1639048680000|2021-12-09 11:18:00|900|899.6|900|899.4|900.2|899.6|900|899.4|950
1639048690000|2021-12-09 11:18:10|899.8||900||900||899.8||0
1639048700000|2021-12-09 11:18:20|900.2|899.6|900.2|899.6|900.2|899.6|900.2|899.6|0
1639048710000|2021-12-09 11:18:30|900.4|899.8|900.2|899.8|900.4|899.8|900.2|899.8|0
1639048720000|2021-12-09 11:18:40|900.2||900.2||900.2||900||0
1639048730000|2021-12-09 11:18:50|900.4|900|900.4|900|900.4|900|900.4|900|0
1639048760000|2021-12-09 11:19:20|900.2||900.2||900.2||900.2||0
1639048770000|2021-12-09 11:19:30|900.4|899.8|900.2|899.8|900.4|899.8|900|899.8|2176
1639048780000|2021-12-09 11:19:40|900.4|900|900.4|900|900.4|900|900.2|899.8|0
1639048790000|2021-12-09 11:19:50|900.6|900.2|900.8|900.4|900.8|900.4|900.6|900.2|0
1639048800000|2021-12-09 11:20:00|900.6|900.2|900.2|900|900.6|900.2|900.2|900|1074
1639048810000|2021-12-09 11:20:10|900.4||900.4||900.4||900.4||0
1639048830000|2021-12-09 11:20:30|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|0
1639048840000|2021-12-09 11:20:40|900|899.6|900|899.6|900|899.6|900|899.6|0
1639048870000|2021-12-09 11:21:10|900.2|899.8|900.2|899.8|900.4|900|900.2|899.8|4055
1639048940000|2021-12-09 11:22:20||900||900||900||900|0
1639048950000|2021-12-09 11:22:30|900|899.8|900.2|899.8|900.2|899.8|900|899.8|1597
1639048980000|2021-12-09 11:23:00||900||899.8||900||899.8|0
1639048990000|2021-12-09 11:23:10||900||900||900||900|0
1639049020000|2021-12-09 11:23:40|||||||||1353
1639049030000|2021-12-09 11:23:50|900|899.8|900|899.6|900.2|899.8|899.8|899.6|5716
1639049040000|2021-12-09 11:24:00|899.8|899.8|900|899.6|900.2|900|899.8|899.6|1315
1639049050000|2021-12-09 11:24:10|900.2|899.8|900.4|900|900.4|900.2|900.2|899.8|1135
1639049070000|2021-12-09 11:24:30||900.2||900.2||900.2||900.2|0
1639049080000|2021-12-09 11:24:40|900.2|900|900.2|899.8|900.2|900|900.2|899.8|432
1639049100000|2021-12-09 11:25:00|900.4|900|900.4|900|900.6|900.2|900.4|899.8|1411
1639049170000|2021-12-09 11:26:10|900.2|899.8|900.2|899.8|900.2|899.8|900|899.8|758
1639049210000|2021-12-09 11:26:50|900.4|900|900.4|900.2|900.4|900.2|900.4|900|2633
1639049220000|2021-12-09 11:27:00|900.6|900|900.6|900.2|900.6|900.2|900.4|900|2090
1639049240000|2021-12-09 11:27:20|900.4|900.4|900.6|900.4|900.6|900.4|900.4|900.2|1816
1639049260000|2021-12-09 11:27:40|900.8||900.6||900.8||900.6||0
1639049270000|2021-12-09 11:27:50|900.8|900.6|900.8|900.6|901|900.8|900.8|900.6|469
1639049280000|2021-12-09 11:28:00|901|900.4|900.6|900.2|901|900.4|900.6|900.2|1178
1639049330000|2021-12-09 11:28:50|900.4|900|900.4|900.2|900.4|900.2|900.4|900|0
1639049340000|2021-12-09 11:29:00|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|1102
1639049380000|2021-12-09 11:29:40|900.4|900.4|900.6|900.2|900.6|900.4|900.4|900.2|1575
1639049450000|2021-12-09 11:30:50|900.8|900.4|900.8|900.4|900.8|900.4|900.8|900.4|0
1639049460000|2021-12-09 11:31:00|901|900.6|901|900.6|901|900.6|901|900.6|986
1639049470000|2021-12-09 11:31:10||900.8||900.8||900.8||900.8|0
1639049500000|2021-12-09 11:31:40|901.2|901|901.4|901.2|901.4|901.2|901.2|901|3076
1639049510000|2021-12-09 11:31:50|901.6||901.6||901.6||901.6||0
1639049540000|2021-12-09 11:32:20||901.4||901.4||901.4||901.2|0
1639049560000|2021-12-09 11:32:40|901.8||901.6||901.8||901.6||201
1639049570000|2021-12-09 11:32:50|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.4|3504
1639049580000|2021-12-09 11:33:00|901.6|901.4|901.2|900.8|901.6|901.4|901.2|900.8|13190
1639049590000|2021-12-09 11:33:10|901|900.6|900.8|900.4|901.2|900.6|900.8|900.4|100
1639049650000|2021-12-09 11:34:10|900.6|900.6|900.8|900.4|900.8|900.6|900.6|900.4|4053
1639049670000|2021-12-09 11:34:30|901|900.8|901.2|900.8|901.2|900.8|901|900.8|2481
1639049690000|2021-12-09 11:34:50|901|901|900.8|900.4|901.2|901|900.8|900.4|9460
1639049700000|2021-12-09 11:35:00|900.6||900.6||900.6||900.6||1755
1639049720000|2021-12-09 11:35:20||900.2||900.2||900.2||900.2|428
1639049780000|2021-12-09 11:36:20|900.8|900.4|900.8|900.6|901|900.6|900.8|900.4|4119
1639049790000|2021-12-09 11:36:30|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|24
1639049820000|2021-12-09 11:37:00|900.4|900|900.2|900|900.4|900|900.2|900|8346
1639049830000|2021-12-09 11:37:10|900.4|900.2|900.6|900.2|900.6|900.2|900.4|900.2|1756
1639049840000|2021-12-09 11:37:20|900.8|900.4|901|900.6|901.2|900.8|900.8|900.4|1614
1639049850000|2021-12-09 11:37:30|901.2|900.8|901|900.8|901.2|900.8|900.8|900.6|422
1639049860000|2021-12-09 11:37:40|900.8|900.6|900.8|900.4|900.8|900.6|900.8|900.4|1839
1639049880000|2021-12-09 11:38:00|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1639049890000|2021-12-09 11:38:10|900.4|900|900.6|900.2|900.6|900.2|900.4|900|0
1639049920000|2021-12-09 11:38:40|900.4|900|900.4|900.2|900.4|900.2|900.4|900|0
1639049930000|2021-12-09 11:38:50|900.6|900.4|900.4|900|900.8|900.4|900.4|900|1107
1639049950000|2021-12-09 11:39:10||900.2||900||900.2||900|238
1639049960000|2021-12-09 11:39:20|900.2|899.8|900|899.8|900.2|899.8|900|899.8|793
1639049970000|2021-12-09 11:39:30|899.8|899.6|900.2|899.8|900.2|900|899.8|899.6|4555
1639049980000|2021-12-09 11:39:40|900.4|900|900.2|899.8|900.4|900|900.2|899.8|0
1639049990000|2021-12-09 11:39:50|900.4|900|900|899.8|900.4|900|899.8|899.6|9331
1639050000000|2021-12-09 11:40:00|900.2||900||900.2||900||2546
1639050020000|2021-12-09 11:40:20|900.2||900||900.2||900||0
1639050030000|2021-12-09 11:40:30|900.2|900|900.2|899.8|900.2|900|900.2|899.8|243
1639050050000|2021-12-09 11:40:50|900|900|900.2|900|900.2|900|900|900|0
1639050060000|2021-12-09 11:41:00|900.4||900.4||900.4||900.4||0
1639050080000|2021-12-09 11:41:20|900.2||900.2||900.2||900.2||527
1639050130000|2021-12-09 11:42:10|900.4|900.2|900.4|900.2|900.6|900.2|900.4|900.2|5050
1639050140000|2021-12-09 11:42:20|||||||||326
1639050170000|2021-12-09 11:42:50|||||||||56
1639050180000|2021-12-09 11:43:00|900.2|900|900.2|900|900.2|900|900.2|900|4986
1639050190000|2021-12-09 11:43:10|900.4||900.4||900.4||900.4||78
1639050200000|2021-12-09 11:43:20|900.2||900.2||900.2||900.2||0
1639050210000|2021-12-09 11:43:30|||||||||1235
1639050220000|2021-12-09 11:43:40|900|899.8|900.2|899.8|900.2|899.8|900|899.8|1043
1639050230000|2021-12-09 11:43:50||900||900||900||900|0
1639050240000|2021-12-09 11:44:00|||||||||393
1639050250000|2021-12-09 11:44:10|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|647
1639050260000|2021-12-09 11:44:20|||||||||1130
1639050280000|2021-12-09 11:44:40|900.6|900.4|900.8|900.4|900.8|900.6|900.6|900.2|1816
1639050290000|2021-12-09 11:44:50|901|900.6|901|900.6|901|900.8|901|900.6|1014
1639050310000|2021-12-09 11:45:10|900.8|900.8|900.8|900.6|901|900.8|900.8|900.6|3583
1639050320000|2021-12-09 11:45:20|901|900.8|901|900.8|901|900.8|901|900.8|1062
1639050330000|2021-12-09 11:45:30||900.6||900.8||900.8||900.6|0
1639050350000|2021-12-09 11:45:50|901.2||901.2||901.2||901.2||0
1639050360000|2021-12-09 11:46:00|901|900.6|901.2|900.8|901.2|900.8|900.8|900.6|2164
1639050390000|2021-12-09 11:46:30||901||900.8||901||900.8|1126
1639050400000|2021-12-09 11:46:40|901|900.6|900.6|900.2|901|900.6|900.6|900.2|2724
1639050420000|2021-12-09 11:47:00|900.4||900.4||900.6||900.4||0
1639050430000|2021-12-09 11:47:10|900.6|900.4|900.4|900.2|900.8|900.4|900.4|900.2|1105
1639050440000|2021-12-09 11:47:20|900.6||900.6||900.6||900.6||0
1639050480000|2021-12-09 11:48:00|900.4|900.4|900.6|900.4|900.6|900.4|900.4|900.2|692
1639050490000|2021-12-09 11:48:10|900.4|900.2|900.6|900.2|900.6|900.2|900.4|900.2|0
1639050510000|2021-12-09 11:48:30|900.4||900.4||900.4||900.4||0
1639050520000|2021-12-09 11:48:40|900.6|900.4|900.4|900.2|900.6|900.4|900.4|900.2|1160
1639050540000|2021-12-09 11:49:00|900.2|900|900.4|900.2|900.4|900.2|900.2|899.8|3056
1639050550000|2021-12-09 11:49:10|900.2|900|900.2|900|900.2|900|900.2|900|42
1639050570000|2021-12-09 11:49:30|900.4|900.2|900.4|900|900.4|900.2|900.4|900|437
1639050590000|2021-12-09 11:49:50||900.2||900.2||900.2||900.2|0
1639050600000|2021-12-09 11:50:00|900.6|900.4|900.6|900.4|900.6|900.4|900.6|900.4|2471
1639050610000|2021-12-09 11:50:10|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|553
1639050620000|2021-12-09 11:50:20|900.2|900|900|899.8|900.2|900|900|899.8|4677
1639050630000|2021-12-09 11:50:30|900.2|899.6|900.2|899.8|900.2|900|900.2|899.6|1089
1639050650000|2021-12-09 11:50:50|900||900||900||900||0
1639050670000|2021-12-09 11:51:10|900.2|900|900.2|900|900.2|900|900.2|900|4138
1639050680000|2021-12-09 11:51:20|900.4||900.2||900.4||900.2||0
1639050730000|2021-12-09 11:52:10|900.4|900.2|900.4|900.2|900.6|900.2|900.4|900.2|1707
1639050750000|2021-12-09 11:52:30|900.2|900|900.4|900.2|900.4|900.2|900.2|900|6106
1639050770000|2021-12-09 11:52:50|900.6|900.4|900.4|900.2|900.8|900.4|900.4|900.2|6075
1639050780000|2021-12-09 11:53:00|900.6|900.4|900.4|900.2|900.8|900.4|900.4|900.2|1711
1639050790000|2021-12-09 11:53:10|900.2|900|900.4|900|900.4|900|900.2|900|1559
1639050800000|2021-12-09 11:53:20|900.2|899.8|900.2|900|900.2|900|900|899.8|630
1639050820000|2021-12-09 11:53:40|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900|1163
1639050830000|2021-12-09 11:53:50||900||900.2||900.2||900|951
1639050840000|2021-12-09 11:54:00|900.2|900|900.2|900|900.2|900|900.2|900|810
1639050860000|2021-12-09 11:54:20|900.4||900.4||900.4||900.4||0
1639050880000|2021-12-09 11:54:40|900.2|900.2|900.4|900|900.4|900.2|900.2|900|3792
1639050900000|2021-12-09 11:55:00||900.2||900||900.2||900|666
1639050910000|2021-12-09 11:55:10||900.2||900||900.2||900|0
1639050940000|2021-12-09 11:55:40|900.2|899.8|900.2|899.8|900.4|899.8|900|899.6|1630
1639050950000|2021-12-09 11:55:50|900.4|900|900.2|899.8|900.4|900|900.2|899.8|0
1639050960000|2021-12-09 11:56:00||900||900||900||899.8|56
1639050970000|2021-12-09 11:56:10|900.4|899.8|900.4|900|900.4|900.2|900.4|899.8|2580
1639050980000|2021-12-09 11:56:20|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|0
1639051000000|2021-12-09 11:56:40|900||900||900||900||0
1639051010000|2021-12-09 11:56:50|899.8|899.6|900|899.6|900|899.6|899.8|899.6|2259
1639051020000|2021-12-09 11:57:00|899.8||899.8||899.8||899.8||0
1639051030000|2021-12-09 11:57:10|900|899.8|900|899.8|900|899.8|900|899.6|1376
1639051040000|2021-12-09 11:57:20|899.8|899.6|900|899.6|900|899.6|899.8|899.6|1133
1639051070000|2021-12-09 11:57:50||899.8||899.8||899.8||899.8|1000
1639051080000|2021-12-09 11:58:00|899.8|899.6|899.8|899.6|900|899.6|899.8|899.6|1100
1639051110000|2021-12-09 11:58:30|899.6|899.4|899.8|899.4|899.8|899.4|899.6|899.2|388
1639051120000|2021-12-09 11:58:40|899.6||899.6||899.6||899.6||0
1639051130000|2021-12-09 11:58:50|899.8||899.8||899.8||899.8||0
1639051140000|2021-12-09 11:59:00|899.6||899.8||899.8||899.6||0
1639051180000|2021-12-09 11:59:40|899.6||899.6||899.6||899.6||56
1639051190000|2021-12-09 11:59:50|899.8|899.6|899.8|899.6|899.8|899.6|899.8|899.6|5912
1639051200000|2021-12-09 12:00:00|899.6|899.4|899.8|899.6|900|899.6|899.6|899.4|7864
1639051210000|2021-12-09 12:00:10||899.4||899.4||899.6||899.4|0
1639051240000|2021-12-09 12:00:40||899.6||899.6||899.6||899.6|1259
1639051270000|2021-12-09 12:01:10|||||||||91
1639051300000|2021-12-09 12:01:40|899.6|899.4|899.6|899.4|899.8|899.4|899.6|899.4|2054
1639051310000|2021-12-09 12:01:50|899.8||899.6||899.8||899.6||17
1639051330000|2021-12-09 12:02:10|||||||||92
1639051340000|2021-12-09 12:02:20|899.8|899.6|899.8|899.6|899.8|899.6|899.8|899.4|2955
1639051350000|2021-12-09 12:02:30|900|899.8|900.6|900.4|900.6|900.4|900|899.6|28573
1639051370000|2021-12-09 12:02:50|900.8|900.6|901.4|901|901.4|901|900.8|900.6|134
1639051380000|2021-12-09 12:03:00|901.6|901.2|901.2|901|901.8|901.4|900.8|900.6|19398
1639051390000|2021-12-09 12:03:10|901.4|901.2|901.6|901.2|901.8|901.6|901.4|901.2|13766
1639051400000|2021-12-09 12:03:20|901.4||901.6||901.6||901.4||244
1639051410000|2021-12-09 12:03:30|901.8|901.4|901.8|901.4|901.8|901.6|901.6|901.4|9956
1639051420000|2021-12-09 12:03:40|901.6|901.2|901.2|901|901.8|901.2|901.2|901|7427
1639051430000|2021-12-09 12:03:50|901|900.8|901.4|901|901.4|901|901|900.6|4449
1639051440000|2021-12-09 12:04:00|901.2|900.8|900.8|900.4|901.4|900.8|900.8|900.4|7316
1639051450000|2021-12-09 12:04:10|900.6|900.2|901.2|901|901.2|901|900.6|900.2|3495
1639051460000|2021-12-09 12:04:20|901|900.8|901.2|901|901.2|901|901|900.8|2627
1639051470000|2021-12-09 12:04:30|901.4|901.2|901.6|901.4|901.6|901.4|901.4|901|993
1639051480000|2021-12-09 12:04:40|901.8|901.6|901.6|901.4|901.8|901.6|901.6|901.4|1672
1639051490000|2021-12-09 12:04:50|||||||||2000
1639051500000|2021-12-09 12:05:00|901.4|901.2|901.4|901|901.4|901.2|901.4|901|62
1639051510000|2021-12-09 12:05:10|901.6|901.2|901.6|901.4|901.6|901.4|901.6|901.2|1598
1639051520000|2021-12-09 12:05:20|901.4|901.2|901.4|901|901.4|901.2|901.2|900.8|22
1639051530000|2021-12-09 12:05:30|901.6|901.2|901.6|901.2|901.6|901.4|901.6|901.2|961
1639051540000|2021-12-09 12:05:40||901.4||901.4||901.4||901.4|0
1639051550000|2021-12-09 12:05:50|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|200
1639051560000|2021-12-09 12:06:00|902|901.6|902|901.8|902|901.8|902|901.6|10533
1639051580000|2021-12-09 12:06:20|901.8|901.6|901.6|901.2|902|901.6|901.4|901.2|8662
1639051590000|2021-12-09 12:06:30||901.4||901.2||901.4||901.2|0
1639051600000|2021-12-09 12:06:40|901.4||901.4||901.4||901.4||0
1639051610000|2021-12-09 12:06:50|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.4|5098
1639051620000|2021-12-09 12:07:00|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|1252
1639051640000|2021-12-09 12:07:20|||||||||486
1639051650000|2021-12-09 12:07:30|901.6|901.4|901.4|901.2|901.6|901.4|901.4|901.2|1090
1639051660000|2021-12-09 12:07:40|901.2|901|901.2|901|901.2|901|901.2|901|1128
1639051670000|2021-12-09 12:07:50|901.4|901.2|901.6|901.2|901.6|901.2|901.4|901.2|1237
1639051680000|2021-12-09 12:08:00|901.4|901|901.4|901|901.4|901.2|901.4|901|0
1639051690000|2021-12-09 12:08:10|901.6|901.2|901.8|901.4|901.8|901.6|901.6|901.2|5965
1639051700000|2021-12-09 12:08:20|901.6|901.2|901.4|901.2|901.6|901.4|901.4|901|1924
1639051710000|2021-12-09 12:08:30|901.6|901|901.8|901.4|901.8|901.4|901.6|901|3710
1639051730000|2021-12-09 12:08:50|901.6|901.2|901.8|901.4|901.8|901.4|901.4|901.2|11153
1639051740000|2021-12-09 12:09:00|901.6||901.6||901.8||901.6||0
1639051750000|2021-12-09 12:09:10|901.4|901.2|901.4|901.2|901.6|901.2|901.4|901.2|17
1639051780000|2021-12-09 12:09:40|901.2|901|901.2|901|901.2|901|901.2|901|900
1639051790000|2021-12-09 12:09:50|901|900.8|901.4|901|901.4|901|901|900.6|2643
1639051810000|2021-12-09 12:10:10|901.2||901.2||901.2||901.2||0
1639051820000|2021-12-09 12:10:20|901.4||901.4||901.4||901.4||1607
1639051870000|2021-12-09 12:11:10||901.2||901||901.2||901|0
1639051880000|2021-12-09 12:11:20|901.6|901.2|901.6|901.2|901.6|901.4|901.6|901.2|2135
1639051900000|2021-12-09 12:11:40|||||||||100
1639051910000|2021-12-09 12:11:50|901.4|901.4|901.4|901.2|901.4|901.4|901.4|901.2|385
1639051940000|2021-12-09 12:12:20|||||||||2986
1639051950000|2021-12-09 12:12:30|901.2|901|901.2|901|901.2|901|901.2|901|1005
1639051960000|2021-12-09 12:12:40|901|900.8|901|900.8|901|900.8|901|900.6|13
1639051970000|2021-12-09 12:12:50|901.2|901|901.2|901|901.2|901|901.2|901|2724
1639051980000|2021-12-09 12:13:00||900.8||900.8||900.8||900.8|3096
1639051990000|2021-12-09 12:13:10|901||901||901||901||0
1639052000000|2021-12-09 12:13:20|900.8|900.6|901|900.6|901|900.6|900.8|900.4|248
1639052010000|2021-12-09 12:13:30|901.2|900.8|901|900.6|901.2|901|901|900.6|2111
1639052020000|2021-12-09 12:13:40|900.8|900.4|900.6|900.2|900.8|900.4|900.6|900.2|0
1639052040000|2021-12-09 12:14:00|900.4|900|900.4|900|900.4|900|900.2|899.8|6640
1639052070000|2021-12-09 12:14:30|900.6|900.2|900.6|900.2|900.6|900.2|900.6|900.2|0
1639052080000|2021-12-09 12:14:40|900.4||900.4||900.4||900.4||0
1639052100000|2021-12-09 12:15:00|900.2|900|900.2|900|900.4|900.2|900.2|900|3691
1639052110000|2021-12-09 12:15:10|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900|974
1639052120000|2021-12-09 12:15:20||900||900||900||900|0
1639052140000|2021-12-09 12:15:40||900.2||900||900.2||900|0
1639052150000|2021-12-09 12:15:50||900.2||900.2||900.2||900.2|0
1639052160000|2021-12-09 12:16:00|900.6|900|900.6|900.4|900.6|900.4|900.6|900|3306
1639052200000|2021-12-09 12:16:40|900.4|900.2|900.4|900|900.6|900.4|900.4|900|7749
1639052220000|2021-12-09 12:17:00|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.8|170
1639052260000|2021-12-09 12:17:40|900|899.6|900.4|900|900.4|900|900|899.6|12567
1639052270000|2021-12-09 12:17:50|900.6|900.2|900.6|900.4|900.6|900.4|900.6|900|2963
1639052280000|2021-12-09 12:18:00|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|20
1639052290000|2021-12-09 12:18:10|900.2|900|900.2|900|900.2|900|900.2|900|0
1639052300000|2021-12-09 12:18:20|900|899.8|900.4|900|900.4|900.2|900|899.8|10985
1639052310000|2021-12-09 12:18:30|900.2|899.8|900.4|900|900.4|900.2|900.2|899.8|0
1639052320000|2021-12-09 12:18:40||900.2||900.2||900.2||900.2|7854
1639052330000|2021-12-09 12:18:50|||||||||750
1639052340000|2021-12-09 12:19:00|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|2565
1639052370000|2021-12-09 12:19:30||900.4||900.2||900.4||900.2|21
1639052380000|2021-12-09 12:19:40|900.4||900.4||900.4||900.4||0
1639052440000|2021-12-09 12:20:40|900.2|900|900.2|900|900.2|900|900.2|900|2813
1639052450000|2021-12-09 12:20:50|900|899.8|900|899.6|900|899.8|900|899.6|58
1639052460000|2021-12-09 12:21:00|899.8||899.8||899.8||899.8||2620
1639052490000|2021-12-09 12:21:30|||||||||231
1639052520000|2021-12-09 12:22:00|||||||||247
1639052540000|2021-12-09 12:22:20|900|899.8|900|899.8|900|899.8|900|899.6|1811
1639052550000|2021-12-09 12:22:30|899.8|899.6|899.8|899.6|899.8|899.6|899.6|899.4|4190
1639052560000|2021-12-09 12:22:40|||||||||1190
1639052570000|2021-12-09 12:22:50|899.6|899.4|899.6|899.2|899.6|899.4|899.4|899|607
1639052580000|2021-12-09 12:23:00|899.8|899.4|899.8|899.4|899.8|899.4|899.8|899.2|0
1639052590000|2021-12-09 12:23:10|899.6|899.2|899.8|899.4|899.8|899.4|899.6|899.2|0
1639052630000|2021-12-09 12:23:50||899.6||899.4||899.6||899.4|0
1639052640000|2021-12-09 12:24:00|899.6|899.6|899.4|899|899.8|899.6|899.2|899|8832
1639052650000|2021-12-09 12:24:10|899.2||899.2||899.2||899.2||0
1639052660000|2021-12-09 12:24:20|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899|3655
1639052680000|2021-12-09 12:24:40|899.2|899|899.4|899|899.4|899|899.2|899|214
1639052710000|2021-12-09 12:25:10|||||||||2137
1639052760000|2021-12-09 12:26:00|899.2|898.8|898.4|898|899.4|898.8|898.4|898|16009
1639052770000|2021-12-09 12:26:10|898.2|897.8|898.4|898|898.4|898|898.2|897.8|2556
1639052780000|2021-12-09 12:26:20|898.6|898.2|899|898.8|899|898.8|898.6|898.2|8880
1639052800000|2021-12-09 12:26:40|||||||||1000
1639052820000|2021-12-09 12:27:00|898.8|898.6|899|898.6|899|898.6|898.8|898.4|427
1639052830000|2021-12-09 12:27:10|898.8|898.4|898.8|898.4|898.8|898.6|898.8|898.4|0
1639052840000|2021-12-09 12:27:20|899|898.6|899|898.6|899|898.6|899|898.6|0
1639052850000|2021-12-09 12:27:30|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|0
1639052860000|2021-12-09 12:27:40|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|0
1639052870000|2021-12-09 12:27:50|898.4|898|898.4|898|898.4|898|898.4|898|95
1639052890000|2021-12-09 12:28:10|898.2||898.2||898.4||898.2||0
1639052910000|2021-12-09 12:28:30|898|897.8|898|897.8|898.2|897.8|897.8|897.6|5708
1639052920000|2021-12-09 12:28:40|898.2|898|899|898.6|899|898.6|898.2|898|3277
1639052930000|2021-12-09 12:28:50|898.8||899||899||898.8||0
1639052950000|2021-12-09 12:29:10|898.8|898.4|898.8|898.6|898.8|898.6|898.8|898.4|409
1639052960000|2021-12-09 12:29:20||898.4||898.4||898.6||898.4|0
1639052970000|2021-12-09 12:29:30||898.6||898.6||898.6||898.6|0
1639052980000|2021-12-09 12:29:40||898.4||898.4||898.6||898.4|0
1639052990000|2021-12-09 12:29:50||898.6||898.4||898.6||898.4|0
1639053000000|2021-12-09 12:30:00||898.6||898.4||898.6||898.4|0
1639053030000|2021-12-09 12:30:30|899|898.6|899|898.6|899|898.8|899|898.6|2
1639053060000|2021-12-09 12:31:00|899.2|898.8|899.2|898.8|899.2|899|899|898.6|3844
1639053070000|2021-12-09 12:31:10|899|898.6|899.2|898.8|899.2|899|898.8|898.6|3474
1639053090000|2021-12-09 12:31:30||899||898.8||899||898.8|50
1639053100000|2021-12-09 12:31:40|899|898.6|898.8|898.6|899|898.6|898.8|898.6|0
1639053110000|2021-12-09 12:31:50|898.6|898.4|898.6|898.2|898.6|898.4|898.4|898|2594
1639053120000|2021-12-09 12:32:00|898.8|898.4|898.8|898.4|898.8|898.6|898.6|898.2|1
1639053130000|2021-12-09 12:32:10|899|898.6|898.6|898.4|899|898.8|898.6|898.4|782
1639053180000|2021-12-09 12:33:00|898.8|898.6|899|898.6|899|898.6|898.8|898.4|1592
1639053200000|2021-12-09 12:33:20|898.8|898.4|898.8|898.4|899|898.6|898.8|898.4|6110
1639053210000|2021-12-09 12:33:30||898.6||898.4||898.6||898.4|0
1639053220000|2021-12-09 12:33:40|899|898.6|899|898.6|899|898.8|899|898.6|0
1639053230000|2021-12-09 12:33:50|899.2|898.8|899|898.6|899.2|898.8|899|898.6|2773
1639053240000|2021-12-09 12:34:00|898.8|898.8|899.2|898.8|899.2|898.8|898.8|898.6|495
1639053260000|2021-12-09 12:34:20|899.4|899|899|898.8|899.4|899|899|898.8|9876
1639053270000|2021-12-09 12:34:30|||||||||2288
1639053280000|2021-12-09 12:34:40|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|1360
1639053290000|2021-12-09 12:34:50|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|0
1639053300000|2021-12-09 12:35:00|898.8||898.6||898.8||898.6||0
1639053310000|2021-12-09 12:35:10|898.4|898.2|898.4|898.2|898.6|898.2|898.4|898.2|116
1639053360000|2021-12-09 12:36:00|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|361
1639053370000|2021-12-09 12:36:10|898.8|898.2|898.2|898|898.8|898.2|898.2|898|6959
1639053390000|2021-12-09 12:36:30|898|897.8|898|897.8|898.2|898|898|897.8|2829
1639053420000|2021-12-09 12:37:00|898.2|898|898.2|897.8|898.4|898|898.2|897.8|1581
1639053460000|2021-12-09 12:37:40|898|897.6|897.8|897.4|898|897.8|897.6|897.4|4297
1639053470000|2021-12-09 12:37:50|898|897.6|898|897.6|898|897.6|897.8|897.4|3166
1639053490000|2021-12-09 12:38:10|898.2|897.8|898|897.8|898.2|897.8|898|897.8|3366
1639053510000|2021-12-09 12:38:30|897.8|897.6|897.6|897.4|897.8|897.6|897.6|897.4|2451
1639053520000|2021-12-09 12:38:40|897.8||897.8||897.8||897.6||57
1639053560000|2021-12-09 12:39:20|897.6|897.2|897.6|897.2|897.6|897.4|897.4|897.2|1417
1639053580000|2021-12-09 12:39:40||897.4||897.2||897.4||897.2|0
1639053630000|2021-12-09 12:40:30|897.4||897.4||897.4||897.4||0
1639053640000|2021-12-09 12:40:40|897.2|897|897.4|897|897.4|897|897.2|897|2532
1639053650000|2021-12-09 12:40:50|897.2|897.2|897.2|897|897.2|897.2|897.2|897|250
1639053680000|2021-12-09 12:41:20|897|896.8|897|896.8|897|896.8|897|896.8|3159
1639053710000|2021-12-09 12:41:50|897.2|897|897.2|896.8|897.2|897|897.2|896.8|1180
1639053730000|2021-12-09 12:42:10|897|896.6|896.8|896.6|897.2|896.6|896.8|896.6|10925
1639053740000|2021-12-09 12:42:20|897|896.8|897|896.6|897|896.8|897|896.6|2071
1639053770000|2021-12-09 12:42:50||896.8||896.8||896.8||896.8|0
1639053790000|2021-12-09 12:43:10|||||||||1191
1639053830000|2021-12-09 12:43:50|896.8|896.6|896.8|896.6|896.8|896.6|896.8|896.6|4
1639053840000|2021-12-09 12:44:00|||||||||376
1639053850000|2021-12-09 12:44:10|896.6|896.4|896.4|896.2|896.6|896.4|896.4|896.2|12076
1639053880000|2021-12-09 12:44:40|896.6|896.4|896.6|896.2|896.6|896.4|896.6|896.2|2856
1639053890000|2021-12-09 12:44:50|896.4||896.4||896.4||896.4||0
1639053900000|2021-12-09 12:45:00|||||||||590
1639053920000|2021-12-09 12:45:20|896.2|896|896.2|896|896.4|896|896.2|896|3424
1639053990000|2021-12-09 12:46:30|896.4|896.2|896.4|896|896.4|896.2|896.4|896|3625
1639054000000|2021-12-09 12:46:40|896.2||896.4||896.4||896.2||0
1639054010000|2021-12-09 12:46:50|896.2|895.8|895.8|895.4|896.2|895.8|895.8|895.4|6280
1639054020000|2021-12-09 12:47:00|896|895.6|895.8|895.4|896|895.8|895.8|895.4|5371
1639054030000|2021-12-09 12:47:10|895.6|895.2|895.6|895.4|895.6|895.4|895.6|895.2|126
1639054040000|2021-12-09 12:47:20|895.8|895.2|895.8|895.4|896|895.6|895.8|895.2|1036
1639054050000|2021-12-09 12:47:30|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1639054070000|2021-12-09 12:47:50|895.8|895.4|896|895.8|896|895.8|895.8|895.2|3291
1639054080000|2021-12-09 12:48:00||895.6||895.8||895.8||895.6|0
1639054130000|2021-12-09 12:48:50|896.2|896|896.2|895.8|896.2|896|896.2|895.8|2123
1639054160000|2021-12-09 12:49:20||896||896||896||895.8|200
1639054190000|2021-12-09 12:49:50|896|895.8|896.2|895.8|896.2|895.8|896|895.8|5041
1639054200000|2021-12-09 12:50:00||896||896||896||895.8|417
1639054210000|2021-12-09 12:50:10||895.8||895.8||895.8||895.8|0
1639054220000|2021-12-09 12:50:20||896||896||896||896|0
1639054250000|2021-12-09 12:50:50|||||||||108
1639054260000|2021-12-09 12:51:00|896|895.8|895.8|895.6|896|895.8|895.8|895.6|7918
1639054290000|2021-12-09 12:51:30|895.6|895.4|895.6|895.4|895.6|895.4|895.6|895.2|1944
1639054300000|2021-12-09 12:51:40|895.4|895.2|895.6|895.4|895.6|895.4|895.4|895.2|2899
1639054360000|2021-12-09 12:52:40|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895|4181
1639054370000|2021-12-09 12:52:50|895.6||895.6||895.6||895.6||49
1639054380000|2021-12-09 12:53:00|895.8|895.4|896.4|896|896.4|896|895.8|895.4|5754
1639054400000|2021-12-09 12:53:20|896.2||896.2||896.2||896.2||0
1639054410000|2021-12-09 12:53:30|896|895.8|895.8|895.4|896|896|895.8|895.4|1900
1639054420000|2021-12-09 12:53:40|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1639054450000|2021-12-09 12:54:10|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|1632
1639054460000|2021-12-09 12:54:20|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1639054470000|2021-12-09 12:54:30|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1639054510000|2021-12-09 12:55:10|896|895.6|896.4|896|896.4|896.2|896|895.6|2013
1639054520000|2021-12-09 12:55:20|896.6|896.2|896.4|896|896.6|896.2|896.4|896|0
1639054540000|2021-12-09 12:55:40|896.6|896.2|896.6|896.4|897|896.6|896.4|896|3710
1639054550000|2021-12-09 12:55:50|896.8|896.6|896.8|896.6|897|896.6|896.8|896.4|1006
1639054560000|2021-12-09 12:56:00|896.6|896.4|896.4|896|896.6|896.4|896.4|896|2591
1639054610000|2021-12-09 12:56:50|896.6|896.2|896.8|896.6|896.8|896.6|896.6|896|5718
1639054620000|2021-12-09 12:57:00|897|896.8|896.8|896.4|897|896.8|896.8|896.4|3630
1639054630000|2021-12-09 12:57:10|897|896.6|897|896.8|897|896.8|897|896.6|1057
1639054640000|2021-12-09 12:57:20|897.2|897|897.2|896.8|897.4|897|897.2|896.8|1451
1639054660000|2021-12-09 12:57:40|897|896.6|896.6|896.4|897.2|896.6|896.6|896.4|11238
1639054670000|2021-12-09 12:57:50||896.2||896.2||896.2||896.2|0
1639054690000|2021-12-09 12:58:10|896.4|896|895.8|895.6|896.4|896|895.8|895.6|7374
1639054700000|2021-12-09 12:58:20||895.4||895.6||895.6||895.4|0
1639054710000|2021-12-09 12:58:30|896|895.4|896|895.6|896|895.8|896|895.4|3
1639054740000|2021-12-09 12:59:00|896.2|895.8|896.2|896|896.4|896|896.2|895.6|3746
1639054750000|2021-12-09 12:59:10||895.8||895.8||895.8||895.8|0
1639054760000|2021-12-09 12:59:20|896|896|896.2|896|896.2|896|896|896|1058
1639054770000|2021-12-09 12:59:30|896.4|896.2|896.6|896.2|896.6|896.2|896.4|896|2076
1639054790000|2021-12-09 12:59:50|896.8|896.4|896.6|896.2|896.8|896.4|896.4|896.2|500
1639054800000|2021-12-09 13:00:00|896.4|896|896.2|895.8|896.4|896|896.2|895.8|568
1639054810000|2021-12-09 13:00:10|896.4|896|896.4|896|896.4|896.2|896.2|896|54
1639054820000|2021-12-09 13:00:20||896.2||896||896.2||896|0
1639054830000|2021-12-09 13:00:30||896.2||896||896.2||896|0
1639054840000|2021-12-09 13:00:40||896.2||896.2||896.2||896.2|0
1639054850000|2021-12-09 13:00:50||896||896||896.2||896|0
1639054900000|2021-12-09 13:01:40|896.2||896.2||896.2||896.2||0
1639054920000|2021-12-09 13:02:00|896|895.8|896|895.6|896|895.8|896|895.6|402
1639054930000|2021-12-09 13:02:10||895.8||895.6||895.8||895.6|1080
1639054970000|2021-12-09 13:02:50||895.8||895.8||895.8||895.8|0
1639054980000|2021-12-09 13:03:00||895.6||895.6||895.8||895.6|46
1639055000000|2021-12-09 13:03:20|895.8|895.4|895.6|895.4|895.8|895.4|895.6|895.2|1760
1639055010000|2021-12-09 13:03:30||895.2||895.4||895.4||895.2|56
1639055020000|2021-12-09 13:03:40||895.2||895.4||895.4||895.2|30
1639055040000|2021-12-09 13:04:00|895.8|895.6|895.8|895.6|895.8|895.6|895.8|895.6|785
1639055060000|2021-12-09 13:04:20||895.4||895.4||895.4||895.4|8707
1639055070000|2021-12-09 13:04:30|896|895.6|896|895.6|896|895.8|896|895.4|2959
1639055080000|2021-12-09 13:04:40||895.8||895.8||895.8||895.8|0
1639055090000|2021-12-09 13:04:50|||||||||501
1639055110000|2021-12-09 13:05:10|896.2|896|896.2|895.8|896.4|896|896.2|895.8|2709
1639055120000|2021-12-09 13:05:20||896||896||896||895.8|0
1639055140000|2021-12-09 13:05:40|896.4|896.2|896.4|896.2|896.6|896.4|896.4|896.2|7362
1639055150000|2021-12-09 13:05:50|896.2|896|896.2|896|896.4|896|896.2|896|19
1639055160000|2021-12-09 13:06:00|896.4|896.2|896.4|896|896.4|896.2|896.4|896|1225
1639055200000|2021-12-09 13:06:40|896.2|895.8|896.2|895.8|896.2|895.8|896|895.8|6530
1639055210000|2021-12-09 13:06:50|896.4|896|896.2|895.8|896.4|896.2|896.2|895.8|2343
1639055220000|2021-12-09 13:07:00|896||896||896||896||0
1639055230000|2021-12-09 13:07:10|895.8|895.6|895.8|895.4|895.8|895.6|895.8|895.4|2982
1639055240000|2021-12-09 13:07:20|896|895.6|896|895.8|896|895.8|896|895.4|10000
1639055250000|2021-12-09 13:07:30|896.2|896|896.4|896.2|896.4|896.2|896.2|895.8|2935
1639055260000|2021-12-09 13:07:40|896.2|896|896.6|896.4|896.8|896.4|896.2|896|20858
1639055270000|2021-12-09 13:07:50|896.4|896.2|896.4|896|896.4|896.2|896.4|896|994
1639055280000|2021-12-09 13:08:00|896.6|896.2|896.6|896.4|896.6|896.4|896.6|896.2|2462
1639055310000|2021-12-09 13:08:30|896.8||896.8||896.8||896.8||1288
1639055340000|2021-12-09 13:09:00|||||||||1269
1639055370000|2021-12-09 13:09:30|897|896.6|897.2|896.8|897.2|897|897|896.6|3044
1639055380000|2021-12-09 13:09:40|897|896.6|896.6|896.4|897|896.6|896.6|896.4|3591
1639055400000|2021-12-09 13:10:00|896.4|896.2|896.4|896|896.4|896.2|896.4|896|8165
1639055410000|2021-12-09 13:10:10|896.2|895.8|896.2|896|896.4|896|896.2|895.8|0
1639055420000|2021-12-09 13:10:20||895.8||895.8||895.8||895.8|0
1639055440000|2021-12-09 13:10:40||896||896||896||896|0
1639055450000|2021-12-09 13:10:50||895.8||895.8||895.8||895.8|0
1639055460000|2021-12-09 13:11:00|896||896.2||896.2||896||0
1639055470000|2021-12-09 13:11:10|896||896||896||896||0
1639055480000|2021-12-09 13:11:20|896.2||896||896.2||896||0
1639055530000|2021-12-09 13:12:10|896.2|896|896.2|895.8|896.2|896|896.2|895.8|3334
1639055560000|2021-12-09 13:12:40|896|895.6|895.8|895.6|896|895.6|895.8|895.6|397
1639055570000|2021-12-09 13:12:50|896|895.8|896|895.6|896|895.8|896|895.6|1590
1639055580000|2021-12-09 13:13:00|895.8||895.8||895.8||895.8||0
1639055600000|2021-12-09 13:13:20|895.6|895.4|895.4|895|895.8|895.4|895.4|895|436
1639055610000|2021-12-09 13:13:30||895.2||895||895.2||895|0
1639055630000|2021-12-09 13:13:50|895.6|895.2|895.4|895|895.6|895.4|895.4|895|1171
1639055640000|2021-12-09 13:14:00|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1639055650000|2021-12-09 13:14:10|895.4|895.4|896|895.6|896|895.6|895.4|895.4|1918
1639055660000|2021-12-09 13:14:20|895.8|895.4|895.8|895.4|895.8|895.4|895.6|895.4|223
1639055680000|2021-12-09 13:14:40|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1639055700000|2021-12-09 13:15:00|895.8|895.4|896|895.8|896|895.8|895.8|895.4|557
1639055720000|2021-12-09 13:15:20|895.8|895.6|896|895.6|896|895.6|895.8|895.6|2575
1639055740000|2021-12-09 13:15:40|896.2|895.8|896.2|895.8|896.4|896|896|895.8|4956
1639055760000|2021-12-09 13:16:00||896||895.8||896||895.8|0
1639055810000|2021-12-09 13:16:50||896||896||896||896|0
1639055830000|2021-12-09 13:17:10|896|895.8|896.2|895.8|896.2|895.8|896|895.8|2078
1639055850000|2021-12-09 13:17:30|896.4|896|896.2|896|896.4|896|896.2|895.8|2430
1639055860000|2021-12-09 13:17:40|896.4||896.4||896.4||896.4||0
1639055870000|2021-12-09 13:17:50|896.2||896.2||896.2||896.2||0
1639055880000|2021-12-09 13:18:00|896|895.8|896.2|895.8|896.2|895.8|896|895.8|27
1639055890000|2021-12-09 13:18:10|896||896||896||896||0
1639055900000|2021-12-09 13:18:20|896.2|896|896.2|895.8|896.2|896|896.2|895.8|4
1639055910000|2021-12-09 13:18:30||896||896||896||896|0
1639055920000|2021-12-09 13:18:40|896.4|896.2|896.4|896.2|896.4|896.2|896.4|896.2|0
1639055930000|2021-12-09 13:18:50|896.2|895.8|896.4|896|896.4|896|896.2|895.8|15319
1639055940000|2021-12-09 13:19:00|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896.2|6217
1639055960000|2021-12-09 13:19:20|896.8|896.4|896.8|896.6|896.8|896.6|896.8|896.4|1345
1639055970000|2021-12-09 13:19:30|896.6|896.4|896.6|896.4|896.8|896.6|896.6|896.4|2792
1639055980000|2021-12-09 13:19:40|896.8|896.6|896.8|896.6|896.8|896.6|896.8|896.6|0
1639055990000|2021-12-09 13:19:50|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|659
1639056000000|2021-12-09 13:20:00|896.6||896.8||896.8||896.6||0
1639056020000|2021-12-09 13:20:20|896.6||896.8||896.8||896.6||0
1639056030000|2021-12-09 13:20:30|896.6||896.6||896.6||896.6||0
1639056040000|2021-12-09 13:20:40|896.8||896.8||896.8||896.6||0
1639056080000|2021-12-09 13:21:20|896.6||896.6||896.6||896.6||669
1639056100000|2021-12-09 13:21:40|||||||||3117
1639056110000|2021-12-09 13:21:50|896.4|896.2|896.2|896|896.6|896.2|896.2|896|10
1639056120000|2021-12-09 13:22:00|896.4||896.4||896.4||896.4||500
1639056130000|2021-12-09 13:22:10|896.2|895.8|896|895.8|896.2|895.8|896|895.8|973
1639056140000|2021-12-09 13:22:20|896.2|896|896.2|895.8|896.2|896|896.2|895.8|2653
1639056150000|2021-12-09 13:22:30|896|896|896|895.6|896.2|896|896|895.6|2897
1639056160000|2021-12-09 13:22:40|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|67
1639056170000|2021-12-09 13:22:50||895.6||895.6||895.6||895.6|0
1639056180000|2021-12-09 13:23:00|||||||||398
1639056190000|2021-12-09 13:23:10|896|895.8|896.2|895.8|896.2|895.8|896|895.6|1175
1639056210000|2021-12-09 13:23:30||896||896||896||896|0
1639056220000|2021-12-09 13:23:40|896|895.8|895.6|895.2|896|896|895.4|895|18448
1639056230000|2021-12-09 13:23:50|895.4|895|895|894.8|895.4|895|894.8|894.6|15772
1639056240000|2021-12-09 13:24:00|894.8|894.6|894.4|894.2|894.8|894.6|894.4|894.2|1759
1639056260000|2021-12-09 13:24:20|894.6|894.4|894.8|894.6|894.8|894.6|894.6|894.4|3922
1639056270000|2021-12-09 13:24:30|895|894.8|895|894.6|895|894.8|895|894.6|1319
1639056280000|2021-12-09 13:24:40|894.8|894.8|895|894.6|895|894.8|894.8|894.6|578
1639056290000|2021-12-09 13:24:50||894.8||894.8||894.8||894.8|889
1639056300000|2021-12-09 13:25:00|||||||||529
1639056340000|2021-12-09 13:25:40|894.8|894.6|894.6|894.2|894.8|894.6|894.6|894.2|498
1639056360000|2021-12-09 13:26:00|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|2015
1639056380000|2021-12-09 13:26:20||894.4||894.2||894.4||894.2|1297
1639056390000|2021-12-09 13:26:30|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.4|2879
1639056430000|2021-12-09 13:27:10|895|894.6|895.4|895|895.4|895|895|894.4|6489
1639056450000|2021-12-09 13:27:30||895.2||895.2||895.2||895.2|0
1639056460000|2021-12-09 13:27:40|||||||||39
1639056480000|2021-12-09 13:28:00|895.2|895|895.2|894.8|895.2|895|895|894.6|6836
1639056520000|2021-12-09 13:28:40|895.4|895|895.2|894.8|895.4|895.2|895.2|894.8|2008
1639056530000|2021-12-09 13:28:50|895.4|895|895.4|895.2|895.4|895.2|895.4|895|4238
1639056540000|2021-12-09 13:29:00||895||895.2||895.2||895|1292
1639056550000|2021-12-09 13:29:10|895.2|895|895.2|894.8|895.2|895|895.2|894.8|0
1639056570000|2021-12-09 13:29:30|895|895|895.2|894.8|895.2|895|895|894.8|0
1639056590000|2021-12-09 13:29:50|895|895|895.4|895|895.4|895|895|895|3
1639056600000|2021-12-09 13:30:00|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|5795
1639056610000|2021-12-09 13:30:10|895.8|895.4|895.8|895.4|896.2|895.4|895.8|895.2|9
1639056620000|2021-12-09 13:30:20||895.6||895.6||895.6||895.6|0
1639056640000|2021-12-09 13:30:40|896|895.8|896.6|896.2|896.6|896.2|896|895.8|7171
1639056660000|2021-12-09 13:31:00|896.4|896|896.4|896|896.4|896|896.2|896|869
1639056670000|2021-12-09 13:31:10||896.2||896.2||896.2||896.2|0
1639056680000|2021-12-09 13:31:20|896.6||896.6||896.6||896.6||3
1639056700000|2021-12-09 13:31:40|896.4|896|896|895.6|896.4|896|896|895.6|2350
1639056710000|2021-12-09 13:31:50|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|0
1639056720000|2021-12-09 13:32:00|896.4|896|896.2|895.8|896.4|896|896|895.8|1416
1639056730000|2021-12-09 13:32:10|896|895.6|895.8|895.4|896|895.6|895.8|895.4|651
1639056740000|2021-12-09 13:32:20|895.6|895.2|895.4|895.2|895.8|895.4|895.4|895|622
1639056750000|2021-12-09 13:32:30||895||895||895||895|0
1639056760000|2021-12-09 13:32:40|895.6|895.2|895.6|895.4|895.8|895.6|895.4|895.2|20908
1639056770000|2021-12-09 13:32:50|895.8||895.8||895.8||895.8||0
1639056780000|2021-12-09 13:33:00||895.6||895.4||895.6||895.4|0
1639056790000|2021-12-09 13:33:10|896|895.6|895.8|895.4|896.2|895.8|895.6|895.4|5555
1639056810000|2021-12-09 13:33:30||895.6||895.4||895.6||895.4|0
1639056820000|2021-12-09 13:33:40||895.6||895.6||895.6||895.6|0
1639056850000|2021-12-09 13:34:10||895.4||895.4||895.4||895.4|3315
1639056860000|2021-12-09 13:34:20||895.6||895.6||895.6||895.4|0
1639056870000|2021-12-09 13:34:30|896|895.4|895.8|895.4|896|895.6|895.8|895.4|2
1639056880000|2021-12-09 13:34:40|896|895.6|895.8|895.4|896|895.6|895.8|895.4|2680
1639056900000|2021-12-09 13:35:00|895.6|895.6|895.8|895.6|895.8|895.6|895.6|895.6|0
1639056920000|2021-12-09 13:35:20|895.6|895.4|895.6|895.4|895.6|895.4|895.6|895.4|414
1639056930000|2021-12-09 13:35:30|895.8||895.8||895.8||895.8||426
1639056940000|2021-12-09 13:35:40|895.6|895.2|895.6|895.4|895.8|895.4|895.4|895.2|8876
1639056960000|2021-12-09 13:36:00|895.4|895.2|895.4|895|895.4|895.2|895.4|895|1676
1639056990000|2021-12-09 13:36:30|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895|3212
1639057010000|2021-12-09 13:36:50|895.4|895|894.8|894.6|895.4|895|894.8|894.6|9443
1639057020000|2021-12-09 13:37:00|895|894.4|894.8|894.6|895|894.6|894.6|894.2|1062
1639057040000|2021-12-09 13:37:20|894.6|894.4|894.4|894.2|894.6|894.4|894.4|894.2|1614
1639057050000|2021-12-09 13:37:30|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|7
1639057090000|2021-12-09 13:38:10|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.2|1714
1639057140000|2021-12-09 13:39:00|895|894.6|895|894.8|895.2|895|895|894.6|9707
1639057170000|2021-12-09 13:39:30|894.8|894.6|895|894.6|895|894.6|894.8|894.4|4228
1639057190000|2021-12-09 13:39:50||894.8||894.8||894.8||894.8|0
1639057200000|2021-12-09 13:40:00|895.2|895|895.2|894.8|895.2|895|895.2|894.8|517
1639057220000|2021-12-09 13:40:20|895|895|895|894.6|895|895|895|894.4|2372
1639057230000|2021-12-09 13:40:30||894.8||894.6||894.8||894.6|0
1639057240000|2021-12-09 13:40:40|895.2|894.8|895.2|895|895.2|895|895.2|894.6|1012
1639057250000|2021-12-09 13:40:50|895|894.8|895|894.8|895|895|895|894.8|1124
1639057260000|2021-12-09 13:41:00|894.8|894.6|895|894.8|895|894.8|894.8|894.6|4326
1639057270000|2021-12-09 13:41:10|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|4762
1639057280000|2021-12-09 13:41:20|895|894.6|894.8|894.4|895|894.6|894.8|894.4|268
1639057290000|2021-12-09 13:41:30|895|894.6|895|894.6|895|894.6|894.8|894.4|0
1639057300000|2021-12-09 13:41:40|895.2|894.8|895.2|894.8|895.2|895|895.2|894.8|4430
1639057320000|2021-12-09 13:42:00|895|895|895|894.6|895|895|895|894.6|5930
1639057330000|2021-12-09 13:42:10|894.8|894.4|894.8|894.6|894.8|894.6|894.6|894.4|3767
1639057340000|2021-12-09 13:42:20|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|2533
1639057350000|2021-12-09 13:42:30|894.8|894.4|894.8|894.6|894.8|894.6|894.8|894.4|1164
1639057360000|2021-12-09 13:42:40|894.6|894.4|894.6|894.2|894.6|894.4|894.4|894.2|9924
1639057380000|2021-12-09 13:43:00|894.8|894.4|894.8|894.4|894.8|894.6|894.6|894.4|434
1639057390000|2021-12-09 13:43:10||894.6||894.4||894.6||894.4|0
1639057410000|2021-12-09 13:43:30|894.6||894.6||894.6||894.6||0
1639057420000|2021-12-09 13:43:40|894.8||894.8||894.8||894.8||0
1639057450000|2021-12-09 13:44:10|895|894.6|895.2|894.8|895.2|894.8|895|894.6|9123
1639057470000|2021-12-09 13:44:30|895|895|895.2|894.8|895.2|895|895|894.8|3380
1639057480000|2021-12-09 13:44:40||895||895||895||895|0
1639057510000|2021-12-09 13:45:10|||||||||4687
1639057540000|2021-12-09 13:45:40|895|894.8|895.2|894.8|895.2|895|895|894.8|7605
1639057550000|2021-12-09 13:45:50|895||895||895||895||541
1639057570000|2021-12-09 13:46:10|||||||||461
1639057580000|2021-12-09 13:46:20|||||||||280
1639057590000|2021-12-09 13:46:30|894.8|894.6|894.6|894.2|894.8|894.6|894.6|894.2|577
1639057600000|2021-12-09 13:46:40|894.8|894.4|894.8|894.6|895|894.6|894.8|894.4|7161
1639057610000|2021-12-09 13:46:50|894.6|894.4|894.8|894.6|894.8|894.6|894.6|894.4|6086
1639057620000|2021-12-09 13:47:00|895||894.8||895||894.8||0
1639057630000|2021-12-09 13:47:10|895|894.8|895|894.6|895|894.8|895|894.6|0
1639057670000|2021-12-09 13:47:50|894.8||894.8||894.8||894.8||1701
1639057680000|2021-12-09 13:48:00|895|894.4|894.8|894.4|895|894.4|894.6|894.4|423
1639057690000|2021-12-09 13:48:10|894.6|894.6|894.8|894.4|894.8|894.6|894.6|894.2|3328
1639057700000|2021-12-09 13:48:20|894.6|894.2|894.6|894.2|894.6|894.4|894.6|894.2|0
1639057740000|2021-12-09 13:49:00|894.4|894|894.4|894.2|894.4|894.2|894|893.6|14735
1639057770000|2021-12-09 13:49:30|894.2|894|894.4|894|894.4|894|894.2|894|3554
1639057780000|2021-12-09 13:49:40|894.2|893.8|894|893.6|894.2|893.8|894|893.6|3331
1639057790000|2021-12-09 13:49:50|893.8||893.8||893.8||893.8||1002
1639057800000|2021-12-09 13:50:00|894|893.8|894|893.6|894|893.8|893.8|893.6|4435
1639057820000|2021-12-09 13:50:20|893.8||893.8||893.8||893.8||286
1639057830000|2021-12-09 13:50:30||893.4||893.4||893.4||893.4|10000
1639057840000|2021-12-09 13:50:40|893.6||893.6||893.6||893.6||0
1639057850000|2021-12-09 13:50:50|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|2119
1639057870000|2021-12-09 13:51:10|894|893.6|894|893.6|894|893.8|893.8|893.4|5828
1639057880000|2021-12-09 13:51:20|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|2507
1639057890000|2021-12-09 13:51:30|||||||||868
1639057920000|2021-12-09 13:52:00||894||894||894||894|0
1639057930000|2021-12-09 13:52:10|||||||||3129
1639057940000|2021-12-09 13:52:20|894|893.8|894|893.8|894|893.8|894|893.8|2331
1639057950000|2021-12-09 13:52:30|894.2|894|894.2|894|894.2|894|894.2|893.8|2058
1639057960000|2021-12-09 13:52:40|894.4|894.2|894.4|894.2|894.4|894.2|894.2|894|9293
1639057970000|2021-12-09 13:52:50|894.2|894|894.2|893.8|894.2|894|894.2|893.8|2970
1639057990000|2021-12-09 13:53:10|894.4|894|894.2|893.8|894.4|894|894.2|893.8|400
1639058000000|2021-12-09 13:53:20|894.4|894|894.4|894|894.4|894.2|894.4|894|3
1639058010000|2021-12-09 13:53:30|894.2||894.4||894.4||894.2||957
1639058030000|2021-12-09 13:53:50|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|16
1639058050000|2021-12-09 13:54:10|894.4|894|894.4|894|894.4|894|894.4|894|273
1639058060000|2021-12-09 13:54:20|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|618
1639058070000|2021-12-09 13:54:30|894.8|894.6|894.8|894.6|894.8|894.6|894.8|894.6|409
1639058080000|2021-12-09 13:54:40|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|2222
1639058090000|2021-12-09 13:54:50|894.8||894.8||894.8||894.8||0
1639058100000|2021-12-09 13:55:00|894.6||894.8||894.8||894.6||0
1639058110000|2021-12-09 13:55:10|894.6||894.6||894.6||894.6||0
1639058130000|2021-12-09 13:55:30|894.4|894.2|894.4|894|894.4|894.2|894.4|894|1397
1639058140000|2021-12-09 13:55:40|894.2|893.8|894.2|894|894.2|894|894|893.8|940
1639058150000|2021-12-09 13:55:50|894|893.8|894|893.8|894|893.8|894|893.8|4500
1639058170000|2021-12-09 13:56:10|894.2|894|894.2|893.8|894.2|894|894.2|893.8|24
1639058190000|2021-12-09 13:56:30|894||894.2||894.2||894||0
1639058210000|2021-12-09 13:56:50|894|894|894|893.8|894.2|894|894|893.8|1932
1639058220000|2021-12-09 13:57:00|894.2|894|894|893.8|894.2|894|894|893.8|170
1639058240000|2021-12-09 13:57:20|894.2|894|894.2|894|894.2|894|894.2|894|977
1639058300000|2021-12-09 13:58:20|894.4|894.2|894.8|894.4|894.8|894.4|894.4|894.2|2128
1639058310000|2021-12-09 13:58:30|894.6|894.2|894.6|894.2|894.8|894.2|894.4|894|2832
1639058320000|2021-12-09 13:58:40|894.4||894.4||894.6||894.4||0
1639058330000|2021-12-09 13:58:50|894.2|894|894.4|894|894.4|894|894.2|894|51
1639058350000|2021-12-09 13:59:10||894.2||894.2||894.2||894.2|0
1639058360000|2021-12-09 13:59:20||894||894||894||894|0
1639058370000|2021-12-09 13:59:30|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|593
1639058380000|2021-12-09 13:59:40|894.4|894|894.2|893.8|894.4|894|894.2|893.8|0
1639058400000|2021-12-09 14:00:00|894.4|894|894.4|894.2|894.4|894.2|894.4|893.8|1494
1639058430000|2021-12-09 14:00:30|894.6|894.4|894.6|894.2|894.6|894.4|894.4|894.2|4549
1639058450000|2021-12-09 14:00:50|894.4||894.4||894.4||894.4||1586
1639058460000|2021-12-09 14:01:00|894.2|894|894.2|894|894.2|894|894.2|893.8|331
1639058470000|2021-12-09 14:01:10||893.8||893.8||893.8||893.8|0
1639058530000|2021-12-09 14:02:10|||||||||834
1639058570000|2021-12-09 14:02:50|894||894||894||894||0
1639058580000|2021-12-09 14:03:00|893.8|893.6|894|893.6|894|893.8|893.8|893.4|4588
1639058590000|2021-12-09 14:03:10||893.8||893.6||893.8||893.6|7
1639058600000|2021-12-09 14:03:20|894.2|893.8|894.2|893.8|894.4|894|894.2|893.6|4807
1639058610000|2021-12-09 14:03:30|894||894||894||894||0
1639058650000|2021-12-09 14:04:10|894.2||894.2||894.2||894.2||1154
1639058680000|2021-12-09 14:04:40|894|894|894.2|893.8|894.2|894|894|893.8|1407
1639058690000|2021-12-09 14:04:50|894||894||894.2||894||677
1639058710000|2021-12-09 14:05:10|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|2776
1639058720000|2021-12-09 14:05:20|894|893.6|894|893.6|894|893.8|894|893.6|0
1639058730000|2021-12-09 14:05:30|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|939
1639058760000|2021-12-09 14:06:00||894||894||894||894|0
1639058780000|2021-12-09 14:06:20|894|893.8|894.2|894|894.2|894|894|893.8|1061
1639058790000|2021-12-09 14:06:30|894|893.8|894|893.6|894.2|893.8|894|893.6|1670
1639058810000|2021-12-09 14:06:50|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1639058820000|2021-12-09 14:07:00|894|893.6|894|893.6|894|893.6|894|893.6|0
1639058830000|2021-12-09 14:07:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1639058840000|2021-12-09 14:07:20||893.6||893.4||893.6||893.4|271
1639058850000|2021-12-09 14:07:30||893.6||893.6||893.6||893.4|0
1639058860000|2021-12-09 14:07:40|894|893.8|894|893.6|894|893.8|894|893.6|9
1639058890000|2021-12-09 14:08:10||893.8||893.6||893.8||893.6|271
1639058910000|2021-12-09 14:08:30||893.8||893.8||893.8||893.8|0
1639058920000|2021-12-09 14:08:40|894.2|894|894.4|894|894.4|894.2|894.2|894|1692
1639058980000|2021-12-09 14:09:40|894.6|894.2|894.6|894.4|894.8|894.6|894.6|894|12570
1639058990000|2021-12-09 14:09:50|894.8|894.6|894.8|894.6|894.8|894.6|894.6|894.4|903
1639059000000|2021-12-09 14:10:00|894.6|894.4|894.6|894.4|894.8|894.6|894.6|894.4|1494
1639059010000|2021-12-09 14:10:10|894.8||894.8||894.8||894.8||0
1639059030000|2021-12-09 14:10:30||894.6||894.6||894.6||894.4|0
1639059050000|2021-12-09 14:10:50|895|894.8|895|894.8|895|894.8|895|894.8|2078
1639059060000|2021-12-09 14:11:00|894.8|894.6|895|894.8|895|894.8|894.8|894.4|6066
1639059080000|2021-12-09 14:11:20|||||||||909
1639059100000|2021-12-09 14:11:40|||||||||922
1639059110000|2021-12-09 14:11:50|895.2|895|895.2|895|895.2|895|895.2|895|3841
1639059130000|2021-12-09 14:12:10|895.4|895.2|896|895.8|896.2|896|895.4|895.2|17197
1639059140000|2021-12-09 14:12:20|896.2|896|896.2|895.8|896.4|896.2|896.2|895.8|1269
1639059150000|2021-12-09 14:12:30|896||896||896||896||0
1639059160000|2021-12-09 14:12:40|895.8|895.6|895.6|895.4|895.8|895.6|895.6|895.4|25
1639059170000|2021-12-09 14:12:50|895.8|895.2|895.4|895.2|895.8|895.2|895.4|895|3030
1639059190000|2021-12-09 14:13:10|895.2|895|895|894.8|895.4|895|895|894.8|2630
1639059230000|2021-12-09 14:13:50|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|115
1639059250000|2021-12-09 14:14:10|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1639059270000|2021-12-09 14:14:30|894.4||894.4||894.4||894.4||610
1639059280000|2021-12-09 14:14:40||894||894||894||894|2313
1639059300000|2021-12-09 14:15:00|894.2|893.8|894|893.6|894.2|894|894|893.6|938
1639059310000|2021-12-09 14:15:10||893.8||893.8||893.8||893.8|0
1639059320000|2021-12-09 14:15:20||893.6||893.6||893.6||893.6|0
1639059330000|2021-12-09 14:15:30|894.2|893.8|894.2|893.8|894.4|894.2|894.2|893.8|16487
1639059340000|2021-12-09 14:15:40|894|894|894|893.6|894|894|894|893.6|209
1639059350000|2021-12-09 14:15:50|893.8|893.4|893.8|893.6|893.8|893.6|893.8|893.4|0
1639059360000|2021-12-09 14:16:00|894|893.4|893.6|893.4|894|893.4|893.6|893.2|279
1639059370000|2021-12-09 14:16:10|893.8|893.2|893.8|893.4|893.8|893.6|893.8|893.2|1249
1639059410000|2021-12-09 14:16:50|894|893.6|894.4|894|894.4|894.2|894|893.4|12258
1639059620000|2021-12-09 14:20:20|894.2|894.2|894.4|894|894.4|894.2|894.2|894|586
1639059640000|2021-12-09 14:20:40|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|4069
1639059660000|2021-12-09 14:21:00|894.8|894.6|894.8|894.6|894.8|894.6|894.8|894.4|917
1639059670000|2021-12-09 14:21:10||894.4||894.6||894.6||894.4|0
1639059680000|2021-12-09 14:21:20||894.4||894.6||894.6||894.4|1036
1639059690000|2021-12-09 14:21:30|894.6|894.4|895|894.8|895|894.8|894.6|894.4|5752
1639059700000|2021-12-09 14:21:40|895.2|895|895.2|894.8|895.2|895|895|894.8|2643
1639059720000|2021-12-09 14:22:00|895|894.6|894.8|894.4|895|894.6|894.8|894.4|2015
1639059730000|2021-12-09 14:22:10||894.6||894.6||894.6||894.6|0
1639059740000|2021-12-09 14:22:20|895|894.8|895|894.8|895.2|894.8|895|894.6|2776
1639059750000|2021-12-09 14:22:30|895.2|894.6|895.2|894.8|895.2|895|895|894.6|5291
1639059760000|2021-12-09 14:22:40|895||895||895.2||895||0
1639059770000|2021-12-09 14:22:50|895.2||895.2||895.2||895.2||0
1639059800000|2021-12-09 14:23:20|895|894.6|894.8|894.6|895.2|894.6|894.8|894.6|2002
1639059820000|2021-12-09 14:23:40|895|894.8|895|894.6|895|894.8|895|894.6|7
1639059830000|2021-12-09 14:23:50|895.2|894.8|895.2|895|895.2|895|895.2|894.6|1990
1639059840000|2021-12-09 14:24:00|895.4|895.2|895.4|895|895.4|895.2|895.4|895|2849
1639059850000|2021-12-09 14:24:10|895.2||895.4||895.4||895.2||606
1639059860000|2021-12-09 14:24:20|895.2|895.2|895.4|895|895.4|895.2|895.2|895|102
1639059870000|2021-12-09 14:24:30|||||||||500
1639059880000|2021-12-09 14:24:40|895.2|895.2|895.4|895|895.4|895.2|895.2|895|718
1639059900000|2021-12-09 14:25:00|895.2|894.8|895.8|895.6|896|895.6|895.2|894.8|53709
1639059910000|2021-12-09 14:25:10|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.4|4587
1639059920000|2021-12-09 14:25:20||895.6||895.6||895.6||895.6|0
1639059930000|2021-12-09 14:25:30|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.4|2232
1639059940000|2021-12-09 14:25:40|895.6|895.2|895.6|895.4|895.6|895.4|895.6|895.2|0
1639059950000|2021-12-09 14:25:50|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895.2|0
1639059970000|2021-12-09 14:26:10|895.6|895.4|895.6|895.4|895.6|895.4|895.6|895.4|2
1639059990000|2021-12-09 14:26:30||895.2||895.2||895.2||895.2|0
1639060020000|2021-12-09 14:27:00||895.4||895.4||895.4||895.4|0
1639060030000|2021-12-09 14:27:10|895.4|895.2|895.4|895.2|895.6|895.4|895.4|895.2|13698
1639060040000|2021-12-09 14:27:20|895.2|895|895.2|895|895.2|895.2|895.2|894.8|2864
1639060070000|2021-12-09 14:27:50|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895.2|3718
1639060080000|2021-12-09 14:28:00|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.4|1859
1639060090000|2021-12-09 14:28:10|895.6|895.2|895|894.6|895.6|895.2|895|894.6|2480
1639060100000|2021-12-09 14:28:20|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1639060110000|2021-12-09 14:28:30|895|894.6|895|894.6|895|894.6|895|894.6|0
1639060130000|2021-12-09 14:28:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1639060170000|2021-12-09 14:29:30|||||||||700
1639060190000|2021-12-09 14:29:50|895|894.6|895|894.6|895|894.8|895|894.4|11361
1639060200000|2021-12-09 14:30:00|895.2|894.8|893.4|893|895.2|894.8|893.2|892.8|95421
1639060210000|2021-12-09 14:30:10|893.2|892.8|892.6|892.2|893.4|892.8|892.2|892|63697
1639060220000|2021-12-09 14:30:20|892.8|892.4|892.8|892.4|893|892.8|892.2|891.8|70000
1639060230000|2021-12-09 14:30:30|892.6|892.2|891.6|891.2|892.8|892.2|891.4|891.2|41395
1639060240000|2021-12-09 14:30:40|891.8|891.4|892|891.8|892.2|891.8|891.6|891.2|27956
1639060250000|2021-12-09 14:30:50|891.8|891.6|892.6|892.2|892.6|892.2|891.8|891.6|15677
1639060260000|2021-12-09 14:31:00|892.8|892.4|893.4|893|893.4|893|892.8|892.4|19768
1639060270000|2021-12-09 14:31:10|893.6|893.2|893.8|893.4|894.4|894|893.6|893.2|28541
1639060280000|2021-12-09 14:31:20|894|893.6|892.6|892.4|894|893.6|892.6|892.4|16460
1639060290000|2021-12-09 14:31:30|892.8|892.6|893.2|892.8|893.2|892.8|892.8|892.6|8271
1639060310000|2021-12-09 14:31:50|893|892.6|892.8|892.4|893.2|892.8|892.8|892.4|11111
1639060320000|2021-12-09 14:32:00|893|892.6|892.2|891.8|893|892.6|892|891.8|28005
1639060330000|2021-12-09 14:32:10|892.4|892|892.4|892|892.6|892.2|892.4|891.8|147
1639060340000|2021-12-09 14:32:20|892.2|891.8|892|891.8|892.2|891.8|892|891.8|4441
1639060350000|2021-12-09 14:32:30|891.8|891.6|892.4|891.8|892.4|892|891.8|891.2|1779
1639060360000|2021-12-09 14:32:40|892.2|892|892.4|892|892.4|892|892.2|891.8|652
1639060370000|2021-12-09 14:32:50|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892|6209
1639060380000|2021-12-09 14:33:00|892.8|892.4|892.6|892.2|893.2|892.8|892.4|892|1967
1639060390000|2021-12-09 14:33:10|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.2|0
1639060400000|2021-12-09 14:33:20|892.6|892.2|892.6|892.2|892.6|892.4|892.4|892.2|1146
1639060410000|2021-12-09 14:33:30|892.8|892.4|892.6|892.4|892.8|892.6|892.6|892.2|10917
1639060420000|2021-12-09 14:33:40|892.4|892.2|892.4|892|892.4|892.2|892.2|892|2325
1639060430000|2021-12-09 14:33:50|892.6|892.2|892.4|892.2|892.6|892.4|892.4|892|5885
1639060440000|2021-12-09 14:34:00|892.2|892|891.6|891.2|892.2|892|891.6|891.2|1666
1639060450000|2021-12-09 14:34:10|891.8|891.4|892.2|891.8|892.2|891.8|891.8|891.2|4606
1639060460000|2021-12-09 14:34:20|892|891.6|891.8|891.4|892.2|891.8|891.8|891.4|71
1639060470000|2021-12-09 14:34:30|892|891.6|892|891.6|892.2|891.8|891.8|891.4|672
1639060480000|2021-12-09 14:34:40|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1639060490000|2021-12-09 14:34:50|892.4|892|892.6|892.2|892.6|892.2|892.4|892|3251
1639060500000|2021-12-09 14:35:00|892.8|892.4|893.6|893.2|893.8|893.4|892.8|892.2|13373
1639060510000|2021-12-09 14:35:10|893.8|893.4|894.4|894|894.6|894.4|893.6|893.2|12434
1639060520000|2021-12-09 14:35:20|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|3403
1639060530000|2021-12-09 14:35:30|894.6|894.2|894.2|894|894.8|894.2|894.2|894|3376
1639060540000|2021-12-09 14:35:40|894|893.8|894|893.6|894.2|893.8|894|893.4|701
1639060560000|2021-12-09 14:36:00|893.8|893.4|893.6|893.2|894|893.4|893.4|893|4426
1639060570000|2021-12-09 14:36:10|893.4|893|893.4|893.2|893.6|893.2|893.2|892.8|1167
1639060580000|2021-12-09 14:36:20|893.2|893|893.2|892.8|893.4|893|893.2|892.8|0
1639060590000|2021-12-09 14:36:30|893.4|893|893|892.8|893.4|893|892.8|892.4|28764
1639060610000|2021-12-09 14:36:50|893.2|893|893.2|892.8|893.2|893|893.2|892.8|2034
1639060630000|2021-12-09 14:37:10|893.4|893|893.4|893|893.6|893.2|893.4|893|816
1639060640000|2021-12-09 14:37:20|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|9
1639060650000|2021-12-09 14:37:30|893.4|893|893.4|893|893.6|893.2|893.4|893|0
1639060660000|2021-12-09 14:37:40|893.6|893.2|893.6|893.2|893.8|893.2|893.6|893|998
1639060670000|2021-12-09 14:37:50|893.8|893.4|894|893.6|894|893.6|893.8|893.4|1543
1639060680000|2021-12-09 14:38:00|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1639060690000|2021-12-09 14:38:10|894.4|894|894.2|893.8|894.6|894|894.2|893.8|665
1639060700000|2021-12-09 14:38:20|894|894|893.6|893.2|894.2|894|893.6|893.2|7509
1639060710000|2021-12-09 14:38:30|893.8|893.4|893.8|893.6|894|893.6|893.8|893.4|7
1639060720000|2021-12-09 14:38:40|893.6|893.4|893.6|893.4|893.8|893.4|893.6|893.2|813
1639060730000|2021-12-09 14:38:50|893.4|893.2|893.6|893.2|893.6|893.4|893|892.8|8293
1639060740000|2021-12-09 14:39:00|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1639060760000|2021-12-09 14:39:20|893.4|893|893.4|893.2|893.4|893.2|893.4|893|680
1639060770000|2021-12-09 14:39:30|893.2|893|893|892.6|893.2|893|893|892.6|1916
1639060780000|2021-12-09 14:39:40|892.8|892.8|893.2|892.8|893.2|892.8|892.8|892.8|2
1639060790000|2021-12-09 14:39:50||893||892.8||893||892.8|0
1639060800000|2021-12-09 14:40:00||893||892.8||893||892.8|0
1639060820000|2021-12-09 14:40:20|893|893|893|892.8|893|893|893|892.8|3122
1639060830000|2021-12-09 14:40:30|893.2|893|893.2|892.8|893.2|893|893|892.8|2811
1639060840000|2021-12-09 14:40:40|893.4|893|893.8|893.4|893.8|893.4|893.4|892.8|9323
1639060850000|2021-12-09 14:40:50|893.6|893.2|893.2|893|893.6|893.2|893.2|892.8|5163
1639060860000|2021-12-09 14:41:00|893.4||893.4||893.4||893.4||0
1639060870000|2021-12-09 14:41:10|893.2|892.8|892.6|892.4|893.2|893|892.6|892.2|1874
1639060900000|2021-12-09 14:41:40|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|1141
1639060910000|2021-12-09 14:41:50||892.4||892.4||892.4||892.4|0
1639060920000|2021-12-09 14:42:00|892.8||892.8||892.8||892.6||169
1639060930000|2021-12-09 14:42:10|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|535
1639060940000|2021-12-09 14:42:20|892.2|892|892.4|892|892.4|892|892.2|891.8|1015
1639060980000|2021-12-09 14:43:00|892.6|892.2|892.8|892.6|892.8|892.6|892.6|892.2|4997
1639060990000|2021-12-09 14:43:10|893|892.8|893.6|893.2|893.6|893.2|892.8|892.6|11093
1639061000000|2021-12-09 14:43:20|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|0
1639061010000|2021-12-09 14:43:30|893.8|893.4|893.8|893.6|893.8|893.6|893.8|893.4|9554
1639061020000|2021-12-09 14:43:40|893.6|893.4|893|892.6|893.8|893.4|893|892.6|14541
1639061030000|2021-12-09 14:43:50|893.2|892.8|893|892.8|893.2|893|893|892.8|3492
1639061040000|2021-12-09 14:44:00|893.2|893|893.2|892.8|893.6|893.2|893.2|892.8|459
1639061050000|2021-12-09 14:44:10|893|892.6|893|892.6|893.2|892.8|892.8|892.6|2012
1639061060000|2021-12-09 14:44:20|892.8|892.2|893.2|893|893.2|893|892.6|892.2|5878
1639061070000|2021-12-09 14:44:30||892.8||892.8||892.8||892.8|0
1639061080000|2021-12-09 14:44:40|||||||||290
1639061090000|2021-12-09 14:44:50|893|892.6|892.8|892.4|893.2|892.6|892.6|892.2|1104
1639061100000|2021-12-09 14:45:00|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|0
1639061110000|2021-12-09 14:45:10|892.4|892|892|891.6|892.6|892|892|891.6|2362
1639061120000|2021-12-09 14:45:20|891.8|891.8|891.6|891.4|891.8|891.8|891.6|891.4|5816
1639061130000|2021-12-09 14:45:30|891.8|891.6|891.8|891.4|891.8|891.6|891.8|891.4|2022
1639061150000|2021-12-09 14:45:50||891.6||891.4||891.6||891.4|672
1639061170000|2021-12-09 14:46:10|891.6|891.2|891.6|891.4|891.6|891.4|891.4|891.2|6786
1639061180000|2021-12-09 14:46:20||891.2||891.4||891.4||891.2|0
1639061190000|2021-12-09 14:46:30|891.8|891.6|892|891.8|892|891.8|891.8|891.4|2144
1639061200000|2021-12-09 14:46:40|892.2|892|892.2|891.8|892.4|892|892.2|891.8|3200
1639061210000|2021-12-09 14:46:50|892.4|892|892.4|892.2|892.4|892.2|892.4|892|2743
1639061220000|2021-12-09 14:47:00|892.2|892|892.2|891.8|892.2|892|891.8|891.6|19253
1639061230000|2021-12-09 14:47:10|892.4|892|892.2|891.8|892.4|892.2|892.2|891.8|10876
1639061240000|2021-12-09 14:47:20||892||891.8||892||891.8|1140
1639061250000|2021-12-09 14:47:30|892.4|892|892.4|892|892.4|892.2|892.4|891.8|1765
1639061260000|2021-12-09 14:47:40|892.6|892.2|893|892.6|893|892.8|892.6|892.2|2016
1639061270000|2021-12-09 14:47:50||892.8||892.6||892.8||892.6|0
1639061280000|2021-12-09 14:48:00||892.8||892.6||892.8||892.6|500
1639061300000|2021-12-09 14:48:20|892.8|892.4|892.4|892|892.8|892.4|892.4|892|12854
1639061320000|2021-12-09 14:48:40|892.6|892.2|892.2|891.8|892.6|892.4|892.2|891.8|13578
1639061330000|2021-12-09 14:48:50|892|891.6|891.8|891.4|892|891.6|891.8|891.4|530
1639061340000|2021-12-09 14:49:00|892|891.6|892|891.8|892|891.8|892|891.6|3429
1639061350000|2021-12-09 14:49:10|892.2|891.6|892|891.6|892.4|892|892|891.6|998
1639061360000|2021-12-09 14:49:20|892.2|891.8|892|891.6|892.2|892|892|891.6|2828
1639061370000|2021-12-09 14:49:30||891.8||891.6||891.8||891.6|0
1639061380000|2021-12-09 14:49:40|891.8||891.8||891.8||891.8||1747
1639061390000|2021-12-09 14:49:50|892||892||892||892||183
1639061400000|2021-12-09 14:50:00|892.2|891.8|892.4|892.2|892.4|892.2|892.2|891.8|687
1639061410000|2021-12-09 14:50:10|892.6||892.4||892.6||892.4||358
1639061420000|2021-12-09 14:50:20|892.6|892.4|892.8|892.4|893|892.6|892.6|892.2|5695
1639061430000|2021-12-09 14:50:30|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1639061450000|2021-12-09 14:50:50|892.4|892.4|891.8|891.6|892.8|892.4|891.8|891.6|18882
1639061460000|2021-12-09 14:51:00|892|891.4|892.2|892|892.4|892|891.8|891.4|15338
1639061470000|2021-12-09 14:51:10|892.4|892.2|892.6|892.4|892.8|892.4|892.4|892.2|2
1639061480000|2021-12-09 14:51:20|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|3
1639061490000|2021-12-09 14:51:30|892.4|892|892.4|892|892.6|892.2|892.2|892|3584
1639061530000|2021-12-09 14:52:10|892.2|891.8|892.2|891.8|892.4|891.8|892|891.8|9511
1639061540000|2021-12-09 14:52:20|892.4|892|892.6|892.4|892.6|892.4|892.4|891.8|2070
1639061550000|2021-12-09 14:52:30|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|100
1639061560000|2021-12-09 14:52:40|892.4||892.6||892.6||892.4||1304
1639061580000|2021-12-09 14:53:00|892.4|892|892.4|892|892.6|892|892.2|891.8|4010
1639061590000|2021-12-09 14:53:10|892.2|891.8|892.2|892|892.2|892|892|891.8|1119
1639061600000|2021-12-09 14:53:20|892|891.8|892.2|892|892.2|892|892|891.6|3910
1639061610000|2021-12-09 14:53:30|892.4|892.2|892.2|891.8|892.4|892.2|892|891.8|5316
1639061620000|2021-12-09 14:53:40|892|892|892.2|892|892.2|892|892|892|0
1639061630000|2021-12-09 14:53:50||891.8||891.8||892||891.8|0
1639061640000|2021-12-09 14:54:00||892||891.8||892||891.8|0
1639061650000|2021-12-09 14:54:10||892||892||892||891.8|0
1639061660000|2021-12-09 14:54:20|892.4||892.4||892.4||892.4||0
1639061670000|2021-12-09 14:54:30|892.2|891.8|892.8|892.4|892.8|892.4|892.2|891.8|2460
1639061690000|2021-12-09 14:54:50|893|892.6|893|892.8|893.2|892.8|893|892.6|2093
1639061700000|2021-12-09 14:55:00|892.8|892.6|892.6|892.2|893|892.6|892.4|892|4216
1639061710000|2021-12-09 14:55:10|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1639061720000|2021-12-09 14:55:20|892.8|892.4|892.8|892.6|893|892.6|892.6|892.4|404
1639061730000|2021-12-09 14:55:30|893|892.8|892.8|892.6|893|892.8|892.8|892.6|1068
1639061740000|2021-12-09 14:55:40|893|892.8|893|892.8|893|892.8|893|892.8|1101
1639061760000|2021-12-09 14:56:00|893.2|893|893.4|893|893.4|893|893.2|893|2731
1639061770000|2021-12-09 14:56:10|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|660
1639061780000|2021-12-09 14:56:20|893.8|893.4|893.6|893.4|894|893.6|893.6|893.4|4972
1639061790000|2021-12-09 14:56:30|893.4|893.2|893.4|893|893.4|893.2|893.4|893|3372
1639061800000|2021-12-09 14:56:40|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1639061810000|2021-12-09 14:56:50|893.8|893.4|894|893.6|894.2|893.8|893.6|893.4|500
1639061820000|2021-12-09 14:57:00||893.8||893.8||893.8||893.8|799
1639061850000|2021-12-09 14:57:30|894.2|894|895.2|894.8|895.2|894.8|894.2|894|16641
1639061860000|2021-12-09 14:57:40|895|895|894.6|894.2|895.2|895|894.2|894|7023
1639061870000|2021-12-09 14:57:50|894.4||894.4||894.6||894.4||100
1639061880000|2021-12-09 14:58:00|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|1574
1639061890000|2021-12-09 14:58:10|894.8|894.6|894.8|894.6|895|894.6|894.8|894.6|1157
1639061900000|2021-12-09 14:58:20|894.6|894.4|894.4|894.2|894.6|894.4|894.2|894|6043
1639061910000|2021-12-09 14:58:30|894.6|894.4|895|894.6|895|894.8|894.6|894.4|3948
1639061920000|2021-12-09 14:58:40||894.8||894.8||894.8||894.8|947
1639061930000|2021-12-09 14:58:50|895.2|895|895.4|895|895.4|895|895.2|895|514
1639061940000|2021-12-09 14:59:00|895.2|894.8|895.4|895|895.4|895|894.8|894.4|12946
1639061950000|2021-12-09 14:59:10|895.2|894.8|895.4|895|895.6|895.2|895.2|894.8|10000
1639061960000|2021-12-09 14:59:20|895.6|895.2|895.2|894.8|895.8|895.4|895|894.8|22452
1639061970000|2021-12-09 14:59:30|895|895|895|894.6|895.2|895|895|894.6|2211
1639061980000|2021-12-09 14:59:40|895.2|894.8|895.2|895|895.2|895|895.2|894.8|3018
1639061990000|2021-12-09 14:59:50|895|894.8|895.2|894.8|895.2|894.8|895|894.8|2400
1639062000000|2021-12-09 15:00:00|895|894.6|895|894.8|895.2|894.8|894.8|894.6|2354
1639062010000|2021-12-09 15:00:10|895.2|895|895|894.8|895.2|895|895|894.8|563
1639062020000|2021-12-09 15:00:20|895.2||895.2||895.2||895.2||2
1639062030000|2021-12-09 15:00:30|895|894.6|895|894.6|895|894.6|894.8|894.6|2256
1639062040000|2021-12-09 15:00:40|894.8|894.8|895|894.6|895.2|894.8|894.8|894.6|716
1639062050000|2021-12-09 15:00:50|894.8|894.4|895|894.6|895.2|894.8|894.6|894.4|7692
1639062060000|2021-12-09 15:01:00|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|1490
1639062080000|2021-12-09 15:01:20|895.4|895|895.8|895.4|896|895.6|895.4|895|3718
1639062090000|2021-12-09 15:01:30||895.6||895.6||895.6||895.4|0
1639062100000|2021-12-09 15:01:40|896|895.8|896|895.8|896|895.8|895.8|895.6|6180
1639062110000|2021-12-09 15:01:50|896.2|896|896.4|896|896.6|896.2|896|896|1541
1639062120000|2021-12-09 15:02:00|896.6|896.2|897|896.8|897|896.8|896.4|896|21480
1639062130000|2021-12-09 15:02:10|897.2|896.6|897.2|896.8|897.2|896.8|897.2|896.6|2270
1639062140000|2021-12-09 15:02:20|897.4|897|897.6|897.2|897.6|897.2|897.4|897|961
1639062150000|2021-12-09 15:02:30|897.4|897.4|897.6|897.2|897.6|897.4|897.4|897.2|1290
1639062160000|2021-12-09 15:02:40|897.4|897.4|897.4|897.2|897.4|897.4|897.4|897.2|126
1639062170000|2021-12-09 15:02:50|897.6|897|897.2|896.8|897.6|897|897|896.8|16379
1639062180000|2021-12-09 15:03:00|897.4|897|897.6|897.4|897.6|897.4|897.4|897|5686
1639062190000|2021-12-09 15:03:10||897.2||897.2||897.4||897.2|0
1639062210000|2021-12-09 15:03:30|897.8|897.4|898|897.6|898|897.8|897.8|897.2|5451
1639062240000|2021-12-09 15:04:00|897.8|897.4|897.2|896.8|897.8|897.4|897.2|896.8|7942
1639062250000|2021-12-09 15:04:10|897.4|897|897|896.6|897.4|897|897|896.6|0
1639062260000|2021-12-09 15:04:20|897.2|896.8|897.4|897.2|897.6|897.2|897|896.6|8902
1639062270000|2021-12-09 15:04:30||897||897.2||897.2||897|373
1639062290000|2021-12-09 15:04:50|||||||||526
1639062300000|2021-12-09 15:05:00|897.2|897|897.4|897|897.4|897|897.2|897|2797
1639062310000|2021-12-09 15:05:10|897.2|897.2|897.4|897|897.4|897.2|897.2|897|1070
1639062320000|2021-12-09 15:05:20|897.2|896.8|897.4|897|897.4|897.2|897|896.8|982
1639062330000|2021-12-09 15:05:30|897.6|897.2|897.6|897.2|897.8|897.4|897.4|897|6994
1639062340000|2021-12-09 15:05:40|897.8|897.4|897.8|897.4|897.8|897.4|897.6|897.2|0
1639062350000|2021-12-09 15:05:50|898|897.6|898|897.6|898|897.8|897.8|897.6|833
1639062360000|2021-12-09 15:06:00|897.8|897.8|898|897.8|898|897.8|897.8|897.6|1508
1639062370000|2021-12-09 15:06:10|897.8|897.6|898|897.6|898|897.6|897.8|897.6|300
1639062380000|2021-12-09 15:06:20||897.8||897.8||897.8||897.6|0
1639062390000|2021-12-09 15:06:30|898.2|897.6|898|897.6|898.2|897.8|897.6|897.2|11044
1639062400000|2021-12-09 15:06:40|897.8|897.4|898|897.6|898|897.6|897.8|897.4|3464
1639062410000|2021-12-09 15:06:50|898.2|897.8|898.2|897.8|898.2|898|898.2|897.8|1144
1639062420000|2021-12-09 15:07:00|898|897.6|897.8|897.6|898.2|897.8|897.8|897.6|2258
1639062430000|2021-12-09 15:07:10|897.6|897.4|897.8|897.4|898|897.4|897.6|897.2|1000
1639062440000|2021-12-09 15:07:20|897.6||897.6||897.6||897.6||0
1639062450000|2021-12-09 15:07:30|897.4|897.2|897.8|897.6|897.8|897.6|897.4|897|18255
1639062460000|2021-12-09 15:07:40|897.4|897.2|897.8|897.4|897.8|897.4|897.4|897.2|20526
1639062480000|2021-12-09 15:08:00|898|897.6|898|897.6|898|897.8|897.6|897.4|17973
1639062490000|2021-12-09 15:08:10||897.4||897.8||897.8||897.4|510
1639062510000|2021-12-09 15:08:30|898.2|898|898|897.8|898.6|898.2|898|897.8|8346
1639062530000|2021-12-09 15:08:50|897.8|897.6|897.2|896.8|897.8|897.6|897.2|896.8|8438
1639062540000|2021-12-09 15:09:00|897.4|897|897.2|896.8|897.4|897.2|897.2|896.8|2488
1639062550000|2021-12-09 15:09:10|897|896.6|897|896.8|897|896.8|897|896.4|0
1639062560000|2021-12-09 15:09:20|897.2|897|897.4|897.2|897.6|897.2|897.2|897|158
1639062570000|2021-12-09 15:09:30|897.6|897.4|897.6|897.2|897.8|897.4|897.6|897.2|1132
1639062580000|2021-12-09 15:09:40|897.4|897|897|896.8|897.4|897|897|896.8|3266
1639062590000|2021-12-09 15:09:50|897.2|897|897.4|897.2|897.4|897.2|897|896.8|5060
1639062600000|2021-12-09 15:10:00|897.2|897|897.4|897|897.4|897|897.2|896.8|163
1639062610000|2021-12-09 15:10:10|897.2||897.2||897.2||897.2||3329
1639062620000|2021-12-09 15:10:20|897.4|897.2|896.8|896.4|897.6|897.4|896.8|896.4|11655
1639062630000|2021-12-09 15:10:30||896.6||896.4||896.6||896.4|0
1639062640000|2021-12-09 15:10:40|896.6||896.8||896.8||896.6||0
1639062660000|2021-12-09 15:11:00||896.6||896.4||896.6||896.4|0
1639062670000|2021-12-09 15:11:10|896.6|896.6|897|896.6|897|896.6|896.6|896.4|4436
1639062690000|2021-12-09 15:11:30|897.2|896.8|897.4|897|897.4|897|897.2|896.8|3650
1639062700000|2021-12-09 15:11:40|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1639062720000|2021-12-09 15:12:00|897.4|897|897.4|897.2|897.4|897.2|897.2|897|5317
1639062730000|2021-12-09 15:12:10|897.6|897.4|897.6|897.2|897.8|897.4|897.4|897.2|246
1639062740000|2021-12-09 15:12:20|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897.2|0
1639062780000|2021-12-09 15:13:00|897.4|897|897|896.6|897.4|897.2|897|896.6|9488
1639062790000|2021-12-09 15:13:10|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.2|43
1639062800000|2021-12-09 15:13:20|896.6|896.2|896.4|896|896.6|896.2|896.4|896|0
1639062810000|2021-12-09 15:13:30|896.6|896.2|896.8|896.4|896.8|896.4|896.6|896.2|991
1639062820000|2021-12-09 15:13:40|896.6||896.8||896.8||896.6||0
1639062830000|2021-12-09 15:13:50|896.6|896.2|896.4|896|896.8|896.2|896.2|896|344
1639062840000|2021-12-09 15:14:00|896.2||896.4||896.4||896.2||0
1639062860000|2021-12-09 15:14:20|896.6|896.2|896.6|896.2|896.8|896.4|896.6|896|10363
1639062870000|2021-12-09 15:14:30|896.8|896.4|896.6|896.2|896.8|896.4|896.6|896.2|0
1639062890000|2021-12-09 15:14:50|896.4|896|896|895.6|896.4|896|896|895.6|4970
1639062910000|2021-12-09 15:15:10|896.2|895.8|896.8|896.4|896.8|896.4|896.2|895.6|11258
1639062940000|2021-12-09 15:15:40|896.6|896.2|896.4|896|896.6|896.2|896.2|896|10207
1639062950000|2021-12-09 15:15:50|896.2||896.4||896.4||896.2||0
1639062960000|2021-12-09 15:16:00|896.6|896.2|896|895.6|896.6|896.2|896|895.6|6017
1639062970000|2021-12-09 15:16:10||895.4||895.6||895.6||895.4|0
1639062990000|2021-12-09 15:16:30|896.2|895.8|896.4|896|896.4|896.2|896|895.8|6616
1639063000000|2021-12-09 15:16:40|896.2||896.2||896.2||896.2||0
1639063020000|2021-12-09 15:17:00|896|895.8|896.4|896|896.4|896|896|895.8|1652
1639063030000|2021-12-09 15:17:10||896.2||896.2||896.2||896.2|0
1639063040000|2021-12-09 15:17:20|896.6|896|896.2|895.8|896.6|896|895.8|895.6|5738
1639063050000|2021-12-09 15:17:30|896|895.6|896|895.6|896.2|895.8|896|895.6|0
1639063060000|2021-12-09 15:17:40||895.8||895.8||895.8||895.8|0
1639063090000|2021-12-09 15:18:10|896.2|895.6|896.2|896|896.4|896|896.2|895.6|12726
1639063100000|2021-12-09 15:18:20|896.4|896.2|896.6|896.2|897|896.8|896.4|896|30377
1639063110000|2021-12-09 15:18:30|896.4|896|896.6|896.2|896.6|896.2|896.4|896|916
1639063120000|2021-12-09 15:18:40|896.4|896|896.2|895.8|896.4|896|896|895.8|3510
1639063130000|2021-12-09 15:18:50|896.4|896|896.2|896|896.4|896.2|896.2|896|6835
1639063140000|2021-12-09 15:19:00|896|895.8|896.2|895.8|896.2|896|896|895.8|11025
1639063150000|2021-12-09 15:19:10|896|895.6|895.8|895.6|896|895.8|895.6|895.4|5888
1639063160000|2021-12-09 15:19:20|895.6|895.4|895.8|895.6|895.8|895.6|895.6|895.4|2922
1639063170000|2021-12-09 15:19:30|896|895.8|896.2|895.8|896.4|896|896|895.8|6792
1639063180000|2021-12-09 15:19:40|896.4|896|896.6|896.2|896.6|896.2|896.4|896|400
1639063190000|2021-12-09 15:19:50|896.8|896.4|896.8|896.4|896.8|896.6|896.6|896.2|4058
1639063200000|2021-12-09 15:20:00|896.6|896.6|896.8|896.6|896.8|896.6|896.6|896.4|1564
1639063210000|2021-12-09 15:20:10|896.6|896.4|896.6|896.4|896.6|896.4|896.4|896.2|8152
1639063220000|2021-12-09 15:20:20|896.8|896.6|896.8|896.6|896.8|896.6|896.6|896.4|7417
1639063230000|2021-12-09 15:20:30|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|770
1639063240000|2021-12-09 15:20:40|||||||||1
1639063260000|2021-12-09 15:21:00|896.6|896.2|896.2|895.8|896.8|896.2|896|895.6|16557
1639063270000|2021-12-09 15:21:10|896|895.6|896.2|895.8|896.2|895.8|896|895.6|345
1639063280000|2021-12-09 15:21:20|896|895.6|895.8|895.4|896.2|895.8|895.8|895.4|4274
1639063290000|2021-12-09 15:21:30|895.6|895.2|895.2|895|895.8|895.4|895|894.8|11069
1639063300000|2021-12-09 15:21:40|895.4|895.2|895.8|895.4|895.8|895.4|895.4|895|10871
1639063310000|2021-12-09 15:21:50||895.6||895.6||895.6||895.6|0
1639063320000|2021-12-09 15:22:00|896|895.8|896.2|895.8|896.4|896|896|895.6|857
1639063330000|2021-12-09 15:22:10|896.4|896|896.4|896.2|896.4|896.2|896.4|896|0
1639063340000|2021-12-09 15:22:20|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|1
1639063350000|2021-12-09 15:22:30|896.6|896.2|896.6|896.2|896.8|896.4|896.6|896.2|0
1639063360000|2021-12-09 15:22:40|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.2|0
1639063390000|2021-12-09 15:23:10|896.6|896.6|896.8|896.4|896.8|896.6|896.6|896.4|3467
1639063430000|2021-12-09 15:23:50|||||||||1800
1639063440000|2021-12-09 15:24:00|896.6|896.2|896.4|896|896.6|896.2|896.2|896|15625
1639063450000|2021-12-09 15:24:10|896.2|895.8|896.4|896|896.4|896|896|895.6|2605
1639063460000|2021-12-09 15:24:20|896.2|895.8|896.4|896|896.4|896|896.2|895.8|401
1639063480000|2021-12-09 15:24:40|896.2|895.8|895.4|895|896.2|895.8|895.2|895|9781
1639063490000|2021-12-09 15:24:50|895.2|894.8|895|894.6|895.4|895|894.8|894.6|100
1639063500000|2021-12-09 15:25:00|895.2|894.8|895.4|895|895.6|895.2|895.2|894.8|7763
1639063510000|2021-12-09 15:25:10|895.2|894.8|895.2|894.8|895.4|894.8|895.2|894.8|0
1639063530000|2021-12-09 15:25:30|895|894.6|894.8|894.6|895|894.8|894.8|894.6|9773
1639063540000|2021-12-09 15:25:40|895|894.8|895.2|895|895.2|895|895|894.6|6668
1639063550000|2021-12-09 15:25:50|895.4|895.2|895.4|895|895.4|895.2|895.2|894.8|9
1639063560000|2021-12-09 15:26:00||895.2||895.2||895.2||895.2|1801
1639063570000|2021-12-09 15:26:10|895.2|895|895.4|895|895.4|895|895.2|895|2139
1639063580000|2021-12-09 15:26:20|895.6|895.2|895.6|895.2|895.6|895.2|895.4|895|0
1639063590000|2021-12-09 15:26:30|895.4|895|895.6|895.2|895.6|895.2|895.4|895|0
1639063600000|2021-12-09 15:26:40|895.8|895.4|895.6|895.4|895.8|895.6|895.6|895.4|4079
1639063610000|2021-12-09 15:26:50|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895.2|4944
1639063620000|2021-12-09 15:27:00|895.6|895.4|895.6|895.2|895.6|895.4|895.6|895.2|2680
1639063630000|2021-12-09 15:27:10|895.8|895.4|895.8|895.4|895.8|895.6|895.6|895.2|8795
1639063640000|2021-12-09 15:27:20|896|895.6|896|895.6|896|895.8|896|895.6|11
1639063670000|2021-12-09 15:27:50|895.8|895.8|895.8|895.6|895.8|895.8|895.8|895.6|2175
1639063680000|2021-12-09 15:28:00|895.6|895.4|895.2|894.8|895.6|895.4|895|894.8|19269
1639063690000|2021-12-09 15:28:10|895|894.6|894.8|894.6|895|894.6|894.8|894.6|2015
1639063700000|2021-12-09 15:28:20|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|0
1639063710000|2021-12-09 15:28:30|894.8|894.4|895.2|895|895.2|895|894.8|894.2|13454
1639063720000|2021-12-09 15:28:40|895|894.8|895|894.6|895|894.8|895|894.6|2327
1639063740000|2021-12-09 15:29:00|895.2|894.8|895.2|894.8|895.2|895|895|894.6|778
1639063750000|2021-12-09 15:29:10|895||895.2||895.2||895||0
1639063760000|2021-12-09 15:29:20|895||895||895||895||0
1639063770000|2021-12-09 15:29:30|895.2||895.2||895.2||895||0
1639063800000|2021-12-09 15:30:00|895||895.2||895.2||895||0
1639063820000|2021-12-09 15:30:20|895.4|895|895.4|895.2|895.4|895.2|895.4|895|839
1639063830000|2021-12-09 15:30:30|895.2|895|895|894.6|895.2|895|894.8|894.6|5681
1639063840000|2021-12-09 15:30:40|894.8|894.8|894.8|894.4|895|894.8|894.8|894.4|1769
1639063860000|2021-12-09 15:31:00|895|894.6|895|894.6|895|894.8|895|894.4|4100
1639063880000|2021-12-09 15:31:20|894.8|894.4|894.8|894.4|895|894.8|894.6|894.4|22831
1639063900000|2021-12-09 15:31:40||894.6||894.4||894.6||894.4|0
1639063910000|2021-12-09 15:31:50|894.6|894.6|894.6|894.4|894.8|894.6|894.6|894.4|3542
1639063920000|2021-12-09 15:32:00|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|1031
1639063930000|2021-12-09 15:32:10|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|1162
1639063940000|2021-12-09 15:32:20|894.6|894.2|894.4|894.2|894.6|894.2|894.4|894.2|3509
1639063950000|2021-12-09 15:32:30|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|12
1639063980000|2021-12-09 15:33:00|894.8|894.4|894.8|894.6|894.8|894.6|894.8|894.2|8404
1639064010000|2021-12-09 15:33:30|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|1863
1639064020000|2021-12-09 15:33:40|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|3011
1639064040000|2021-12-09 15:34:00||894.6||894.6||894.6||894.6|0
1639064050000|2021-12-09 15:34:10|895|894.8|895.2|894.8|895.2|894.8|895|894.8|3566
1639064060000|2021-12-09 15:34:20|895|894.6|895|894.6|895|894.6|894.8|894.6|3107
1639064070000|2021-12-09 15:34:30|894.8|894.8|895|894.6|895|894.8|894.8|894.6|763
1639064080000|2021-12-09 15:34:40|895.2|894.8|895.2|894.8|895.2|895|895|894.6|4
1639064100000|2021-12-09 15:35:00|||||||||468
1639064120000|2021-12-09 15:35:20|895||895||895||895||0
1639064130000|2021-12-09 15:35:30|||||||||2
1639064140000|2021-12-09 15:35:40|895.2|894.6|894.8|894.4|895.2|894.6|894.6|894.4|6657
1639064150000|2021-12-09 15:35:50|894.6||894.6||894.6||894.6||0
1639064160000|2021-12-09 15:36:00|894.8|894.2|894.6|894.2|894.8|894.2|894.6|894.2|3122
1639064170000|2021-12-09 15:36:10|894.4|894|894.2|894|894.4|894|894.2|894|3831
1639064180000|2021-12-09 15:36:20|894|893.8|894.2|893.8|894.2|894|894|893.6|4922
1639064190000|2021-12-09 15:36:30|894|893.6|894|893.6|894|893.6|894|893.6|0
1639064210000|2021-12-09 15:36:50|893.8||893.8||893.8||893.8||0
1639064220000|2021-12-09 15:37:00|894|893.8|894|893.8|894.2|893.8|894|893.8|2524
1639064230000|2021-12-09 15:37:10|893.8|893.6|894|893.6|894|893.6|893.8|893.6|2158
1639064240000|2021-12-09 15:37:20|||||||||1100
1639064250000|2021-12-09 15:37:30|893.8|893.8|894|893.8|894|893.8|893.8|893.6|11515
1639064260000|2021-12-09 15:37:40|894.2|894.2|893.8|893.4|894.4|894.2|893.4|893.2|44256
1639064270000|2021-12-09 15:37:50|893.6|893.2|893.6|893.4|893.6|893.4|893.4|893|6849
1639064280000|2021-12-09 15:38:00|893.8|893.6|893.8|893.4|893.8|893.6|893.6|893.4|9415
1639064290000|2021-12-09 15:38:10|894|893.6|894|893.8|894|893.8|893.8|893.6|5295
1639064300000|2021-12-09 15:38:20|893.8|893.6|894|893.8|894|893.8|893.8|893.6|1841
1639064310000|2021-12-09 15:38:30|||||||||2355
1639064330000|2021-12-09 15:38:50|894.2|894|894.2|893.8|894.4|894|894|893.8|3088
1639064340000|2021-12-09 15:39:00|894|893.6|893.8|893.6|894|893.6|893.8|893.6|3207
1639064350000|2021-12-09 15:39:10||893.4||893.4||893.4||893.4|0
1639064360000|2021-12-09 15:39:20|893.6|893.2|893.6|893.2|893.6|893.4|893.4|893|2135
1639064370000|2021-12-09 15:39:30|893.4|893.4|893.4|893.2|893.4|893.4|893.2|893|246
1639064380000|2021-12-09 15:39:40|893.6||893.6||893.6||893.6||0
1639064400000|2021-12-09 15:40:00|893.4|893|893|892.8|893.6|893|893|892.8|1801
1639064410000|2021-12-09 15:40:10|892.8|892.6|893|892.6|893|892.8|892.8|892.4|2677
1639064420000|2021-12-09 15:40:20|893.2|892.8|893.6|893.2|893.6|893.2|893.2|892.8|2710
1639064430000|2021-12-09 15:40:30|893.4|893|893.6|893.2|893.6|893.2|893.2|892.8|1957
1639064440000|2021-12-09 15:40:40|893.4|893|893.4|893|893.6|893|893.2|893|910
1639064450000|2021-12-09 15:40:50||893.2||893||893.2||893|0
1639064460000|2021-12-09 15:41:00||893.2||893.2||893.2||893.2|0
1639064470000|2021-12-09 15:41:10||893||893.2||893.2||893|0
1639064490000|2021-12-09 15:41:30|893.6|893.4|893.8|893.6|893.8|893.6|893.4|893.4|4333
1639064500000|2021-12-09 15:41:40|893.6|893.4|893.8|893.6|893.8|893.6|893.6|893.4|3188
1639064510000|2021-12-09 15:41:50|894|893.8|894.2|893.8|894.2|893.8|894|893.6|215
1639064520000|2021-12-09 15:42:00|894|893.6|894.4|894|894.4|894|894|893.6|0
1639064530000|2021-12-09 15:42:10|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|3850
1639064540000|2021-12-09 15:42:20|894.6|894.2|894.6|894.2|894.8|894.2|894.4|894.2|3339
1639064550000|2021-12-09 15:42:30|894.4|894.4|894.6|894.2|894.6|894.4|894.4|894.2|2035
1639064570000|2021-12-09 15:42:50|894.4||894.6||894.6||894.4||0
1639064580000|2021-12-09 15:43:00|894.4||894.6||894.6||894.4||0
1639064590000|2021-12-09 15:43:10|894.4|894|894.2|893.8|894.6|894|893.8|893.6|4837
1639064600000|2021-12-09 15:43:20|894|893.6|893.8|893.6|894|893.6|893.8|893.6|959
1639064620000|2021-12-09 15:43:40|894|893.8|894|893.6|894|893.8|894|893.6|3748
1639064640000|2021-12-09 15:44:00|894.2|893.8|894.2|893.8|894.4|894|894|893.8|6351
1639064670000|2021-12-09 15:44:30||894||894||894||894|1491
1639064710000|2021-12-09 15:45:10|894.4|894.2|894.4|894|894.4|894.2|894.2|894|5254
1639064730000|2021-12-09 15:45:30|894.6|894.2|894.8|894.6|894.8|894.6|894.6|894|13748
1639064740000|2021-12-09 15:45:40||894.4||894.6||894.6||894.4|0
1639064750000|2021-12-09 15:45:50|895|894.4|894.4|894|895|894.4|894.2|894|15859
1639064760000|2021-12-09 15:46:00|894.2|893.8|894.2|893.8|894.2|893.8|894|893.6|1277
1639064780000|2021-12-09 15:46:20|894.4|894|894.4|894|894.4|894.2|894.4|894|3902
1639064810000|2021-12-09 15:46:50|894.2|893.8|894.2|893.8|894.2|894|894|893.6|1953
1639064830000|2021-12-09 15:47:10|894|893.6|893.8|893.6|894|893.6|893.8|893.6|1093
1639064840000|2021-12-09 15:47:20|894|893.8|893.8|893.6|894.2|893.8|893.8|893.6|2424
1639064850000|2021-12-09 15:47:30|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1405
1639064860000|2021-12-09 15:47:40|893.6||893.8||893.8||893.6||0
1639064870000|2021-12-09 15:47:50|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893|4767
1639064880000|2021-12-09 15:48:00|893.6|893.4|894|893.6|894.2|893.8|893.6|893.4|3148
1639064890000|2021-12-09 15:48:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1639064900000|2021-12-09 15:48:20||893.6||893.6||893.6||893.4|750
1639064910000|2021-12-09 15:48:30||893.4||893.6||893.6||893.4|196
1639064920000|2021-12-09 15:48:40||893.4||893.6||893.6||893.4|0
1639064930000|2021-12-09 15:48:50|894|893.8|894|893.8|894|893.8|894|893.8|149
1639064940000|2021-12-09 15:49:00|894.2|894|894.6|894.2|894.8|894.4|894.2|894|1582
1639064980000|2021-12-09 15:49:40|894.8|894.4|894.4|894.2|894.8|894.4|894.4|894.2|1969
1639064990000|2021-12-09 15:49:50|894.6|894.4|894.6|894.2|894.6|894.4|894.4|894.2|3720
1639065010000|2021-12-09 15:50:10|894.4|894|894.2|894|894.4|894|894.2|894|6812
1639065020000|2021-12-09 15:50:20|894.4|894.2|894.2|894|894.4|894.2|894.2|894|49
1639065030000|2021-12-09 15:50:30|894|893.8|894|893.8|894|893.8|893.8|893.6|1996
1639065040000|2021-12-09 15:50:40|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|100
1639065050000|2021-12-09 15:50:50|893.6|893.2|893.6|893.2|893.6|893.4|893.4|893|1738
1639065070000|2021-12-09 15:51:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|200
1639065090000|2021-12-09 15:51:30|893.6||893.6||893.6||893.6||0
1639065100000|2021-12-09 15:51:40|893.8||893.6||893.8||893.6||521
1639065110000|2021-12-09 15:51:50|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|288
1639065120000|2021-12-09 15:52:00||893.4||893.4||893.4||893.4|11
1639065160000|2021-12-09 15:52:40||893.6||893.4||893.6||893.4|0
1639065200000|2021-12-09 15:53:20|893.6|893.2|893.4|893.2|893.6|893.2|893.2|893|4995
1639065210000|2021-12-09 15:53:30|893.2|893|893.2|893|893.2|893|893.2|893|1081
1639065220000|2021-12-09 15:53:40|893|892.8|892.8|892.6|893|892.8|892.8|892.4|22784
1639065230000|2021-12-09 15:53:50|893|892.8|893|892.6|893|892.8|893|892.6|4078
1639065270000|2021-12-09 15:54:30|892.8||892.8||892.8||892.8||2083
1639065280000|2021-12-09 15:54:40|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|2065
1639065290000|2021-12-09 15:54:50|||||||||1826
1639065300000|2021-12-09 15:55:00|892.4|892.2|892.6|892.2|892.6|892.4|892.4|892|2974
1639065320000|2021-12-09 15:55:20|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|12350
1639065330000|2021-12-09 15:55:30|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1639065370000|2021-12-09 15:56:10|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|5686
1639065400000|2021-12-09 15:56:40|||||||||1350
1639065410000|2021-12-09 15:56:50||892.6||892.6||892.6||892.6|4900
1639065420000|2021-12-09 15:57:00||892.4||892.4||892.4||892.4|0
1639065430000|2021-12-09 15:57:10|893|892.6|893|892.6|893.2|892.8|893|892.6|8552
1639065480000|2021-12-09 15:58:00||892.8||892.8||892.8||892.6|2884
1639065490000|2021-12-09 15:58:10|893.2|893|893.2|892.8|893.2|893|893.2|892.8|2604
1639065510000|2021-12-09 15:58:30|893||893||893||893||0
1639065520000|2021-12-09 15:58:40|893.2|893|893.2|893|893.2|893|893.2|893|1066
1639065530000|2021-12-09 15:58:50|893.4|893.2|893.2|893|893.4|893.2|893.2|893|2474
1639065540000|2021-12-09 15:59:00|893.4|892.8|893.2|892.8|893.4|893|893.2|892.8|359
1639065550000|2021-12-09 15:59:10|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1639065570000|2021-12-09 15:59:30||893||892.8||893||892.8|0
1639065580000|2021-12-09 15:59:40|893|893|893|892.8|893|893|893|892.8|4139
1639065590000|2021-12-09 15:59:50|893.2|893|893.2|892.8|893.2|893|893.2|892.8|6248
1639065600000|2021-12-09 16:00:00||893||892.8||893||892.8|11
1639065630000|2021-12-09 16:00:30|893|892.6|893|892.8|893|892.8|892.8|892.6|2534
1639065640000|2021-12-09 16:00:40|893.2|893|893.4|893|893.4|893.2|893.2|892.8|4085
1639065650000|2021-12-09 16:00:50||893.2||893.2||893.2||893.2|0
1639065660000|2021-12-09 16:01:00|||||||||280
1639065670000|2021-12-09 16:01:10|893.6|893.4|893.6|893.4|893.8|893.6|893.2|893|21011
1639065680000|2021-12-09 16:01:20|893.8|893.6|893.8|893.6|894|893.8|893.8|893.6|8930
1639065690000|2021-12-09 16:01:30|894||894||894||894||0
1639065700000|2021-12-09 16:01:40|894.2|893.8|894|893.8|894.2|893.8|894|893.8|886
1639065730000|2021-12-09 16:02:10|893.8|893.6|894|893.6|894|893.6|893.8|893.6|4662
1639065740000|2021-12-09 16:02:20||893.8||893.8||893.8||893.6|1805
1639065750000|2021-12-09 16:02:30|893.8|893.6|894|893.6|894|893.8|893.8|893.4|561
1639065770000|2021-12-09 16:02:50|893.8|893.4|893.4|893|894|893.4|893.4|893|5103
1639065790000|2021-12-09 16:03:10|||||||||1096
1639065800000|2021-12-09 16:03:20|893.2||893.4||893.4||893.2||3856
1639065810000|2021-12-09 16:03:30|893.2||893.2||893.2||893.2||0
1639065830000|2021-12-09 16:03:50|893|892.8|893|892.6|893|892.8|892.8|892.6|3360
1639065840000|2021-12-09 16:04:00|892.8||893||893||892.8||0
1639065850000|2021-12-09 16:04:10|||||||||250
1639065860000|2021-12-09 16:04:20|892.8||892.8||892.8||892.8||0
1639065870000|2021-12-09 16:04:30|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|4358
1639065880000|2021-12-09 16:04:40|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.2|470
1639065890000|2021-12-09 16:04:50|892.6|892|892.6|892.4|892.6|892.4|892.6|892|10694
1639065900000|2021-12-09 16:05:00|892.8|892.6|892.8|892.4|892.8|892.6|892.6|892.4|657
1639065910000|2021-12-09 16:05:10|893|892.6|893|892.8|893|892.8|893|892.6|1310
1639065920000|2021-12-09 16:05:20|||||||||174
1639065940000|2021-12-09 16:05:40|893.2|893|893.2|892.8|893.2|893|893.2|892.8|2153
1639066020000|2021-12-09 16:07:00|893.4|893|893.4|893.2|893.4|893.2|893.4|893|9788
1639066030000|2021-12-09 16:07:10|||||||||1848
1639066050000|2021-12-09 16:07:30|893.2|893|893|892.8|893.2|893|893|892.8|14721
1639066060000|2021-12-09 16:07:40|892.8|892.6|893|892.6|893|892.8|892.8|892.4|3320
1639066080000|2021-12-09 16:08:00|893.2|892.8|893.2|892.8|893.2|893|893.2|892.6|4801
1639066090000|2021-12-09 16:08:10|893.4|893|893.4|893|893.4|893.2|893.2|893|1194
1639066100000|2021-12-09 16:08:20|893.6|893.2|893.6|893.2|893.6|893.4|893.6|893.2|1729
1639066160000|2021-12-09 16:09:20|893.4||893.4||893.4||893.4||1046
1639066170000|2021-12-09 16:09:30|||||||||142
1639066190000|2021-12-09 16:09:50|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.2|2860
1639066200000|2021-12-09 16:10:00|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|3118
1639066250000|2021-12-09 16:10:50|893.4|893|893.2|893|893.4|893|893.2|893|4794
1639066260000|2021-12-09 16:11:00|893.4|893.2|893|892.6|893.6|893.2|893|892.6|13488
1639066300000|2021-12-09 16:11:40|892.8||892.8||892.8||892.8||1592
1639066310000|2021-12-09 16:11:50|893|892.8|893|892.6|893|892.8|893|892.6|852
1639066340000|2021-12-09 16:12:20|892.8|892.8|893|892.6|893|892.8|892.8|892.6|1128
1639066360000|2021-12-09 16:12:40||892.8||892.6||892.8||892.6|1500
1639066370000|2021-12-09 16:12:50|||||||||348
1639066380000|2021-12-09 16:13:00||892.8||892.8||892.8||892.6|0
1639066390000|2021-12-09 16:13:10|892.8|892.6|893|892.6|893|892.6|892.8|892.6|1784
1639066410000|2021-12-09 16:13:30|892.8|892.4|892.8|892.6|892.8|892.6|892.4|892.2|62255
1639066430000|2021-12-09 16:13:50|892.6|892.4|892.6|892.2|892.8|892.6|892.6|892.2|2492
1639066450000|2021-12-09 16:14:10||892.4||892.4||892.4||892.4|2842
1639066460000|2021-12-09 16:14:20||892.2||892.4||892.4||892.2|0
1639066470000|2021-12-09 16:14:30|892.8|892.6|892.8|892.4|892.8|892.6|892.6|892.4|1519
1639066500000|2021-12-09 16:15:00|892.6|892.2|892.6|892.2|892.6|892.4|892.4|892.2|8013
1639066510000|2021-12-09 16:15:10|892.8|892.4|892.4|892.2|892.8|892.6|892.4|892.2|7868
1639066520000|2021-12-09 16:15:20|892.2|892|892.4|892.2|892.4|892.2|892.2|892|6510
1639066530000|2021-12-09 16:15:30|||||||||500
1639066540000|2021-12-09 16:15:40|||||||||100
1639066560000|2021-12-09 16:16:00|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|4426
1639066570000|2021-12-09 16:16:10|893.2|892.4|892.8|892.4|893.2|893|892.6|892.2|62218
1639066580000|2021-12-09 16:16:20|892.6|892.2|892.6|892.4|892.6|892.4|892.4|892.2|6942
1639066590000|2021-12-09 16:16:30|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|4608
1639066610000|2021-12-09 16:16:50|||||||||1907
1639066620000|2021-12-09 16:17:00|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|735
1639066630000|2021-12-09 16:17:10|892.8|892.6|892.8|892.4|892.8|892.6|892.6|892.4|4505
1639066650000|2021-12-09 16:17:30|892.6|892.2|892.6|892.4|892.6|892.4|892.4|892.2|9288
1639066660000|2021-12-09 16:17:40|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|5057
1639066670000|2021-12-09 16:17:50||892.4||892.2||892.4||892.2|10
1639066680000|2021-12-09 16:18:00|892.4|892.4|892.6|892.2|892.6|892.4|892.4|892.2|5951
1639066700000|2021-12-09 16:18:20|892.4|892|892.2|892|892.4|892.2|892.2|892|7436
1639066710000|2021-12-09 16:18:30|892.4|892.2|892.4|892|892.4|892.2|892.2|892|3358
1639066720000|2021-12-09 16:18:40|892.2||892.4||892.4||892.2||3468
1639066730000|2021-12-09 16:18:50|892.2||892.2||892.4||892.2||1602
1639066740000|2021-12-09 16:19:00|892|891.8|891.8|891.4|892|891.8|891.8|891.4|6614
1639066750000|2021-12-09 16:19:10|891.6|891.2|891.8|891.4|891.8|891.6|891.6|891.2|2102
1639066760000|2021-12-09 16:19:20|||||||||465
1639066770000|2021-12-09 16:19:30|||||||||210
1639066780000|2021-12-09 16:19:40|892|891.6|892|891.6|892|891.6|892|891.6|3283
1639066790000|2021-12-09 16:19:50|||||||||145
1639123300000|2021-12-10 08:01:40|893.4|890|892|890|893.4|890.2|892|890|132814
1639123310000|2021-12-10 08:01:50|892.2|890.2|891|890.4|892.4|891|890.6|890.2|3639
1639123320000|2021-12-10 08:02:00|891.2|890.6|889.8|888.6|891.6|890.6|889.6|888.6|21327
1639123330000|2021-12-10 08:02:10|889.6|888.4|888.8|887.6|889.6|888.4|888.4|887.4|12119
1639123340000|2021-12-10 08:02:20|889|887.8|889.8|889|890.4|889.2|889|887.8|1723
1639123350000|2021-12-10 08:02:30|889.6|888.8|889.6|888.6|889.6|889|889.6|888.4|0
1639123360000|2021-12-10 08:02:40|889.4|888.4|889.6|888.6|889.6|888.6|889.2|888|2000
1639123370000|2021-12-10 08:02:50|889.4|888.4|889.4|888.2|889.4|888.4|889.4|888.2|0
1639123380000|2021-12-10 08:03:00|889.6|888.4|889.8|888.4|890|889.4|889.6|888.4|10000
1639123390000|2021-12-10 08:03:10|889.6|888.6|890|888.8|890|889.4|889.6|888.6|10000
1639123400000|2021-12-10 08:03:20|889.8|888.6|890.6|889.4|890.6|889.4|889.6|888.6|975
1639123410000|2021-12-10 08:03:30|890.8|889.6|892.2|891|892.2|891|890.8|889.6|0
1639123420000|2021-12-10 08:03:40|892|890.8|892.4|891|892.4|891|891.2|890|6778
1639123430000|2021-12-10 08:03:50|892.6|891.2|891.6|890.4|892.6|891.2|891.6|890.4|1595
1639123440000|2021-12-10 08:04:00|891.4|890.2|890.8|889.6|891.8|890.6|890.4|889.4|3902
1639123450000|2021-12-10 08:04:10|891|889.8|890.4|889.6|891|889.8|890.4|889.6|0
1639123460000|2021-12-10 08:04:20|890.6||890.6||890.6||890.6||505
1639123470000|2021-12-10 08:04:30|890.8|889.8|890.8|889.8|891|889.8|890.8|889.8|1263
1639123480000|2021-12-10 08:04:40|890.6||891||891||890.6||1217
1639123490000|2021-12-10 08:04:50|891.2|890|892.2|891.2|892.2|891.2|891.2|890|12498
1639123500000|2021-12-10 08:05:00|892|891|891.2|890.4|892|891|891.2|890.4|1576
1639123510000|2021-12-10 08:05:10|891.4|890.6|892|891.2|892.4|891.8|891.4|890.6|12656
1639123520000|2021-12-10 08:05:20|891.8|891|891.2|890.6|891.8|891.2|891.2|890.6|1528
1639123530000|2021-12-10 08:05:30|891.6|890.8|892|891.2|892|891.2|891.6|890.8|3661
1639123550000|2021-12-10 08:05:50|891.8|891|890.8|890|891.8|891|890.6|889.6|7098
1639123560000|2021-12-10 08:06:00|891|890.2|891.4|890.6|891.4|890.6|891|890.2|1640
1639123570000|2021-12-10 08:06:10|891.6|890.8|891.6|890.8|891.6|891|891.4|890.6|0
1639123580000|2021-12-10 08:06:20|891.4|891|892|891.4|892|891.4|891.2|890.6|10616
1639123590000|2021-12-10 08:06:30|891.8|891.2|891.6|890.8|891.8|891.2|891.6|890.8|2403
1639123600000|2021-12-10 08:06:40|891|891|891.6|890.8|891.6|891|891|890.8|1000
1639123620000|2021-12-10 08:07:00|891.4|890.6|892|891.2|892|891.2|891|890.4|2963
1639123630000|2021-12-10 08:07:10|891.8||892||892||891.8||0
1639123640000|2021-12-10 08:07:20|891.8|891.4|892.2|891.8|892.6|891.8|891.6|891.4|10553
1639123650000|2021-12-10 08:07:30|892.4|891.6|892.4|891.6|892.6|891.6|892.2|891.6|3420
1639123660000|2021-12-10 08:07:40||891.8||891.6||891.8||891.6|0
1639123670000|2021-12-10 08:07:50|892.2|891.4|892.4|891.6|892.4|891.6|891.8|891.4|2239
1639123680000|2021-12-10 08:08:00|892.6|891.8|892|891.6|892.6|891.8|892|891.6|2385
1639123690000|2021-12-10 08:08:10|892.2||891.8||892.4||891.8||0
1639123700000|2021-12-10 08:08:20|892||892||892||892||1282
1639123720000|2021-12-10 08:08:40|891.8||892||892||891.8||100
1639123730000|2021-12-10 08:08:50|891.6|891.4|892.4|891.8|892.6|891.8|891.6|891.2|5396
1639123740000|2021-12-10 08:09:00|892.6|892|892.6|892|892.8|892|892.4|892|4786
1639123750000|2021-12-10 08:09:10|892.4|891.8|892.4|891.8|892.6|891.8|892.4|891.8|0
1639123760000|2021-12-10 08:09:20|892.6||892.4||892.6||892.4||0
1639123770000|2021-12-10 08:09:30|892.2|891.6|891.8|891|892.2|891.6|891.4|890.8|1217
1639123780000|2021-12-10 08:09:40|891.6|890.8|891.8|891|891.8|891|891.4|890.8|6750
1639123790000|2021-12-10 08:09:50|891.6|890.8|891.2|890.8|891.6|890.8|891.2|890.8|156
1639123800000|2021-12-10 08:10:00|891.4|890.6|891.2|890.6|891.4|890.8|891|890.4|1908
1639123810000|2021-12-10 08:10:10|891.4|890.8|890.6|890|891.4|891.2|890.6|890|3774
1639123820000|2021-12-10 08:10:20|890.8|890.2|890.8|890.2|891.2|890.4|890.8|890.2|0
1639123830000|2021-12-10 08:10:30|890.4|890.4|890.8|890.2|891|890.4|890.4|890.2|4458
1639123850000|2021-12-10 08:10:50|890.6||890.6||890.8||890.6||0
1639123860000|2021-12-10 08:11:00|890.4|890|890.4|890|890.6|890|890.4|890|583
1639123870000|2021-12-10 08:11:10|890.6|889.8|890.4|889.8|890.6|890|890.4|889.8|95
1639123880000|2021-12-10 08:11:20|890.2|889.6|890|889.4|890.2|889.6|890|889.4|0
1639123890000|2021-12-10 08:11:30|889.8|889.2|890|889.6|890.2|889.6|889.6|889.2|3493
1639123900000|2021-12-10 08:11:40|889.8|889.4|890|889.2|890|889.4|889.8|889.2|1500
1639123910000|2021-12-10 08:11:50|889.8||890||890||889.8||1
1639123920000|2021-12-10 08:12:00||889.4||889.6||889.6||889.4|0
1639123930000|2021-12-10 08:12:10|889.8|889.8|889.4|889|890.2|890|889.4|889|14118
1639123940000|2021-12-10 08:12:20|889.6|888.8|889.6|889.2|889.8|889.4|889.6|888.8|2685
1639123950000|2021-12-10 08:12:30|890|889.4|890.2|889.6|890.2|889.6|890|889.4|1072
1639123960000|2021-12-10 08:12:40|890|889.4|889.4|888.8|890|889.6|889.2|888.8|1700
1639123970000|2021-12-10 08:12:50|889.2|888.6|888.8|888.4|889.2|888.6|888.6|888|10491
1639123980000|2021-12-10 08:13:00|889|888.6|888.8|888.4|889.8|889.2|888.8|888.4|405
1639123990000|2021-12-10 08:13:10|889|888.6|889|888.4|889.2|888.6|889|888.4|0
1639124000000|2021-12-10 08:13:20|888.8||888.8||888.8||888.8||0
1639124010000|2021-12-10 08:13:30|888.6|888.2|888.4|888|888.6|888.2|888.4|888|305
1639124020000|2021-12-10 08:13:40|888.2|887.8|888.2|887.6|888.4|887.8|888.2|887.6|822
1639124030000|2021-12-10 08:13:50|888||888.2||888.2||888||0
1639124040000|2021-12-10 08:14:00|888.4|888|888.8|888.2|888.8|888.2|888.4|888|1807
1639124050000|2021-12-10 08:14:10||888.4||888.2||888.4||888.2|0
1639124060000|2021-12-10 08:14:20||888.4||888.2||888.4||888.2|0
1639124070000|2021-12-10 08:14:30|889|888.4|888.8|888.2|889|888.4|888.6|888.2|847
1639124080000|2021-12-10 08:14:40|889|888.4|887.6|887.2|889|888.4|887.2|887|12373
1639124090000|2021-12-10 08:14:50|887.8|887|887.8|887.2|887.8|887.2|887.8|887|0
1639124100000|2021-12-10 08:15:00|887.6|887.4|887.4|887.2|887.8|887.4|887.4|887.2|455
1639124110000|2021-12-10 08:15:10|887.6||887.6||887.8||887.6||0
1639124120000|2021-12-10 08:15:20|887.8|887.4|887.8|887.2|887.8|887.4|887.8|887.2|435
1639124130000|2021-12-10 08:15:30|887.6||887.8||887.8||887.6||728
1639124140000|2021-12-10 08:15:40|887.6|887|887.8|887.2|887.8|887.2|887.2|886.8|26274
1639124150000|2021-12-10 08:15:50|888|887.4|888|887.4|888.2|887.6|888|887.4|2569
1639124160000|2021-12-10 08:16:00|887.8|888|888|887.6|888.2|888|887.8|887.4|22408
1639124170000|2021-12-10 08:16:10|888.2|887.8|888.4|887.8|888.4|887.8|888|887.6|0
1639124180000|2021-12-10 08:16:20|888.2|887.6|888.2|887.6|888.4|887.8|888.2|887.6|0
1639124190000|2021-12-10 08:16:30||887.8||887.8||887.8||887.8|0
1639124200000|2021-12-10 08:16:40|888.4|888|888.6|888|888.6|888.2|888.4|888|2
1639124210000|2021-12-10 08:16:50|888.4|887.8|888.6|888|888.6|888|888.4|887.8|0
1639124220000|2021-12-10 08:17:00||888.2||888||888.2||888|0
1639124230000|2021-12-10 08:17:10|888.8|888.2|888.8|888.4|888.8|888.4|888.8|888|0
1639124250000|2021-12-10 08:17:30|889|888.6|889.6|889.2|889.8|889.4|888.8|888.4|1053
1639124260000|2021-12-10 08:17:40|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|0
1639124270000|2021-12-10 08:17:50|889.4|889|889|888.6|889.4|889|888.8|888.4|3910
1639124280000|2021-12-10 08:18:00|888.6|888.4|889|888.6|889|888.6|888.6|888.4|2849
1639124290000|2021-12-10 08:18:10|889.2|888.8|889.4|889|889.4|889|889.2|888.8|162
1639124300000|2021-12-10 08:18:20|889.6|889.2|889.8|889.2|889.8|889.2|889|888.8|5998
1639124310000|2021-12-10 08:18:30|889.6||889.8||889.8||889.6||6408
1639124320000|2021-12-10 08:18:40|890|889.4|890.2|889.8|890.6|890|890|889.4|15738
1639124330000|2021-12-10 08:18:50|890||890||890.2||890||1018
1639124340000|2021-12-10 08:19:00|889.8|889.6|889.6|889.2|890|889.6|889.4|889.2|6444
1639124350000|2021-12-10 08:19:10|889.4|889.4|890.4|889.8|890.4|889.8|889.4|889.4|7865
1639124360000|2021-12-10 08:19:20|890.2|890.2|890.2|889.8|890.4|890.2|890|889.8|3167
1639124370000|2021-12-10 08:19:30|890|889.6|889.8|889.2|890|889.6|889.6|889.2|610
1639124380000|2021-12-10 08:19:40|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|0
1639124390000|2021-12-10 08:19:50||889.2||889.4||889.4||889.2|0
1639124400000|2021-12-10 08:20:00|890|889.6|889.8|889.4|890.2|889.8|889.8|889.4|135
1639124440000|2021-12-10 08:20:40|890|889.6|890.6|890.2|890.8|890.4|890|889.6|1118
1639124450000|2021-12-10 08:20:50|890.4|890|890.4|890|890.4|890|890.2|890|4596
1639124460000|2021-12-10 08:21:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|5702
1639124470000|2021-12-10 08:21:10||889.8||889.8||889.8||889.8|0
1639124480000|2021-12-10 08:21:20|890.2|890|889.2|889|890.2|890|889.2|889|14196
1639124500000|2021-12-10 08:21:40|889.4|889.2|889.4|889.2|889.4|889.2|889.2|889|1359
1639124510000|2021-12-10 08:21:50|889.2|889|889.2|889|889.4|889|889.2|889|0
1639124520000|2021-12-10 08:22:00|889.4|889.2|890|889.6|890|889.6|889.4|889.2|5467
1639124540000|2021-12-10 08:22:20|890.2|889.8|890.2|889.6|890.2|890|890|889.6|3611
1639124560000|2021-12-10 08:22:40|890|889.8|889.6|889.2|890.2|889.8|889.4|889|128
1639124570000|2021-12-10 08:22:50|889.8|889.4|889.8|889.2|889.8|889.4|889.8|889.2|0
1639124580000|2021-12-10 08:23:00|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|0
1639124590000|2021-12-10 08:23:10|889.8|889.4|890.4|889.8|890.6|890.2|889.8|889.4|4969
1639124600000|2021-12-10 08:23:20|890.2|889.6|890|889.6|890.2|889.6|890|889.4|8
1639124620000|2021-12-10 08:23:40|890.2|889.8|890.4|889.8|890.6|890|890.2|889.8|0
1639124640000|2021-12-10 08:24:00||890||889.8||890||889.8|0
1639124650000|2021-12-10 08:24:10|890.2|889.6|890|889.6|890.2|889.6|889.6|889.4|6578
1639124660000|2021-12-10 08:24:20|890.2|890|889.8|889.4|890.2|890|889.2|889|29291
1639124670000|2021-12-10 08:24:30|890|889.6|890.2|890|890.2|890|890|889.6|13044
1639124680000|2021-12-10 08:24:40|890.4|889.8|890.2|889.6|890.4|889.8|889.8|889.6|6581
1639124690000|2021-12-10 08:24:50|890.4|889.8|890.2|889.8|890.6|890|890.2|889.8|0
1639124700000|2021-12-10 08:25:00|890.4|890|890.2|889.6|890.6|890.2|890|889.6|17007
1639124710000|2021-12-10 08:25:10|890|889.4|890|889.4|890|889.4|890|889.4|0
1639124720000|2021-12-10 08:25:20|889.6|889.2|889.4|889|890|889.2|889.4|889|3576
1639124740000|2021-12-10 08:25:40||889.2||889.2||889.2||889.2|0
1639124750000|2021-12-10 08:25:50|889.6|889|890.2|889.8|890.2|889.8|889.2|889|4191
1639124760000|2021-12-10 08:26:00|890|889.6|889.6|889|890|889.6|889.4|889|15060
1639124780000|2021-12-10 08:26:20|889.4|889.2|889.4|889|889.4|889.2|889.4|889|0
1639124790000|2021-12-10 08:26:30|889.2|888.8|889.6|889.2|889.6|889.2|889|888.6|15301
1639124830000|2021-12-10 08:27:10|889.8|889.4|890|889.6|890.2|889.8|889.8|889.2|6336
1639124840000|2021-12-10 08:27:20|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|242
1639124850000|2021-12-10 08:27:30|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|1572
1639124860000|2021-12-10 08:27:40|889.6|889|889.8|889.4|889.8|889.6|889.6|889|4523
1639124870000|2021-12-10 08:27:50|890|889.6|890|889.6|890|889.6|890|889.6|0
1639124880000|2021-12-10 08:28:00|890.2|889.4|890|889.8|890.2|889.8|890|889.4|0
1639124890000|2021-12-10 08:28:10|890.2|889.6|890|889.6|890.2|890|890|889.4|4062
1639124900000|2021-12-10 08:28:20|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.4|293
1639124910000|2021-12-10 08:28:30|890|889.6|889.4|888.8|890.2|889.6|889.2|888.8|13081
1639124930000|2021-12-10 08:28:50|889.2|889|889.4|889|889.4|889|889|889|3872
1639124940000|2021-12-10 08:29:00|889.2|888.8|889|888.8|889.2|888.8|889|888.8|6479
1639124960000|2021-12-10 08:29:20|889.2|889|889.2|888.8|889.2|889|889.2|888.8|14999
1639124970000|2021-12-10 08:29:30|889.4|889|889.2|888.8|889.4|889|889.2|888.8|3793
1639124980000|2021-12-10 08:29:40|889|888.6|888.6|888|889.2|888.6|888.4|888|1573
1639124990000|2021-12-10 08:29:50|888.4|888.2|888.6|888.4|888.6|888.4|888.4|888.2|282
1639125000000|2021-12-10 08:30:00|888.8|888.2|888.8|888.2|888.8|888.4|888.8|888.2|1375
1639125010000|2021-12-10 08:30:10|888.6|888.6|888.4|888.2|888.8|888.6|888.4|888.2|29940
1639125030000|2021-12-10 08:30:30|888.2|888|888|887.6|888.4|888|887.6|887.4|16444
1639125050000|2021-12-10 08:30:50|888.2|887.8|888.8|888.2|888.8|888.4|888.2|887.8|7543
1639125060000|2021-12-10 08:31:00|888.6||888.6||888.6||888.6||0
1639125070000|2021-12-10 08:31:10|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.2|0
1639125080000|2021-12-10 08:31:20|889|888.6|889.2|888.8|889.2|888.8|889|888.6|2859
1639125100000|2021-12-10 08:31:40|889||889.2||889.2||889||3744
1639125110000|2021-12-10 08:31:50|889||889||889||889||104
1639125120000|2021-12-10 08:32:00|889.2|889|889.8|889.4|889.8|889.4|889.2|889|1307
1639125130000|2021-12-10 08:32:10|889.6||889.6||889.8||889.6||0
1639125140000|2021-12-10 08:32:20|889.4|889.2|889.4|888.8|889.8|889.2|889.2|888.8|209
1639125150000|2021-12-10 08:32:30|889.6|889|889.6|889.2|889.6|889.2|889.6|889|0
1639125160000|2021-12-10 08:32:40|889.4|889|889.4|889|889.6|889|889.4|889|3055
1639125170000|2021-12-10 08:32:50||889.2||889.2||889.2||889.2|0
1639125180000|2021-12-10 08:33:00|889.6|889.4|889.8|889.4|890|889.4|889.6|889.4|3321
1639125190000|2021-12-10 08:33:10|889.6|889.2|889.6|889.2|889.8|889.2|889.4|889.2|2176
1639125200000|2021-12-10 08:33:20|889.4|889|889.2|888.6|889.4|889|889.2|888.6|8059
1639125210000|2021-12-10 08:33:30|889|888.4|889|888.6|889|888.6|889|888.4|0
1639125220000|2021-12-10 08:33:40|889.2|888.8|889.6|889.2|889.6|889.4|889.2|888.8|5258
1639125230000|2021-12-10 08:33:50|889.4|889|889.6|889|889.6|889|889.4|888.8|2
1639125240000|2021-12-10 08:34:00|889.4|888.8|889.4|888.8|889.4|889|889.4|888.8|0
1639125250000|2021-12-10 08:34:10||889||889||889||889|0
1639125260000|2021-12-10 08:34:20||888.8||889||889||888.8|0
1639125280000|2021-12-10 08:34:40|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|1252
1639125290000|2021-12-10 08:34:50|890||890||890||890||0
1639125310000|2021-12-10 08:35:10|889.8|889.2|889.4|889|889.8|889.2|889.4|889|74
1639125320000|2021-12-10 08:35:20|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|1098
1639125340000|2021-12-10 08:35:40|889.6|889.2|889.2|888.8|889.6|889.2|889.2|888.8|2280
1639125350000|2021-12-10 08:35:50|889|888.6|888.6|888.2|889|888.6|888.6|888.2|5178
1639125360000|2021-12-10 08:36:00|888.4|888|887.8|887.4|888.6|888|887.6|887.4|76051
1639125370000|2021-12-10 08:36:10|887.6||887.8||887.8||887.6||13088
1639125380000|2021-12-10 08:36:20|887.6||887.8||887.8||887.6||10743
1639125390000|2021-12-10 08:36:30|888|887.6|888|887.6|888|887.8|888|887.6|7198
1639125400000|2021-12-10 08:36:40|888.2|887.8|888.6|888.2|888.8|888.2|888.2|887.8|16484
1639125410000|2021-12-10 08:36:50|888.8|888.4|888.8|888.4|889|888.6|888.6|888.2|10550
1639125420000|2021-12-10 08:37:00|889|888.6|889.2|888.8|889.2|888.8|888.8|888.6|21241
1639125440000|2021-12-10 08:37:20|889|888.6|889|888.6|889|888.8|888.8|888.6|10868
1639125450000|2021-12-10 08:37:30|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|11831
1639125470000|2021-12-10 08:37:50|889.4|889|889.6|889.2|889.6|889.2|889.4|889|11654
1639125480000|2021-12-10 08:38:00|889.8|889.4|889.6|889.2|889.8|889.6|889.4|889.2|10357
1639125490000|2021-12-10 08:38:10|889.8||889.8||889.8||889.8||0
1639125500000|2021-12-10 08:38:20|889.6||889.6||889.6||889.6||0
1639125510000|2021-12-10 08:38:30|889.4|889|889.4|888.8|889.6|889|889.2|888.8|4973
1639125520000|2021-12-10 08:38:40|889.2||889||889.4||889||429
1639125530000|2021-12-10 08:38:50|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|85
1639125540000|2021-12-10 08:39:00|888.6|888.2|888.2|887.8|888.6|888.2|888.2|887.6|133
1639125560000|2021-12-10 08:39:20|888.4|888|888.4|888|888.4|888.2|888.4|888|727
1639125580000|2021-12-10 08:39:40|888.2|887.8|888|887.6|888.2|887.8|888|887.6|3994
1639125620000|2021-12-10 08:40:20|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|75
1639125630000|2021-12-10 08:40:30|887.6||887.8||887.8||887.6||8041
1639125640000|2021-12-10 08:40:40|888||888||888||887.8||0
1639125650000|2021-12-10 08:40:50||887.6||887.6||887.6||887.6|0
1639125660000|2021-12-10 08:41:00|887.8|887.8|888.4|888|888.4|888|887.8|887.8|3678
1639125670000|2021-12-10 08:41:10|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|4352
1639125680000|2021-12-10 08:41:20||888.2||888.2||888.2||888.2|0
1639125690000|2021-12-10 08:41:30||888.4||888.4||888.4||888.4|0
1639125700000|2021-12-10 08:41:40|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1639125710000|2021-12-10 08:41:50|888.4|888|888.4|888.2|888.4|888.2|888.4|888|365
1639125740000|2021-12-10 08:42:20|888.6|888.4|888.8|888.6|888.8|888.6|888.6|888.4|2506
1639125770000|2021-12-10 08:42:50|889|888.8|889.2|888.6|889.4|889|889|888.6|2966
1639125780000|2021-12-10 08:43:00|889|888.4|888.6|888.2|889|888.4|888.6|888.2|789
1639125790000|2021-12-10 08:43:10|888.4|888|888.4|888|888.6|888|888.4|888|0
1639125800000|2021-12-10 08:43:20|888.6||888.4||888.6||888.4||0
1639125810000|2021-12-10 08:43:30|888.6||888.4||888.6||888.4||0
1639125820000|2021-12-10 08:43:40|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|2644
1639125870000|2021-12-10 08:44:30|888|887.6|887.8|887.6|888|887.6|887.8|887.6|3883
1639125880000|2021-12-10 08:44:40|887.6|887.4|887.6|887.4|887.6|887.4|887.6|887.4|3
1639125890000|2021-12-10 08:44:50|887.8|887.6|888.2|887.8|888.2|887.8|887.8|887.6|3880
1639125900000|2021-12-10 08:45:00|888.4|888|888.4|888|888.4|888|888.4|888|118
1639125910000|2021-12-10 08:45:10|888.2|887.8|888.4|888|888.4|888|888|887.6|62
1639125920000|2021-12-10 08:45:20|888.2|887.8|888.2|887.6|888.2|887.8|888.2|887.6|0
1639125930000|2021-12-10 08:45:30||887.8||887.8||887.8||887.8|0
1639125950000|2021-12-10 08:45:50|888.4|888|888.8|888.4|889|888.6|888.4|888|1995
1639125960000|2021-12-10 08:46:00|889||889||889||889||0
1639125970000|2021-12-10 08:46:10|888.8|888.6|889|888.6|889.2|889|888.8|888.6|6382
1639126020000|2021-12-10 08:47:00|888.8|888.4|889|888.6|889|888.8|888.8|888.4|2144
1639126050000|2021-12-10 08:47:30|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.4|2843
1639126060000|2021-12-10 08:47:40|889|888.6|889|888.6|889|888.6|889|888.6|0
1639126070000|2021-12-10 08:47:50|888.8|888.8|888.8|888.6|888.8|888.8|888.8|888.6|3021
1639126080000|2021-12-10 08:48:00|889|888.8|889.8|889.4|889.8|889.4|889|888.8|13732
1639126090000|2021-12-10 08:48:10|889.6|889.2|889.6|889|889.6|889.2|889.4|889|0
1639126110000|2021-12-10 08:48:30|889.4||889.4||889.4||889.4||221
1639126130000|2021-12-10 08:48:50|889.2|888.8|888.4|888|889.2|888.8|888.2|888|9493
1639126140000|2021-12-10 08:49:00|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|614
1639126150000|2021-12-10 08:49:10|889||889||889||889||0
1639126160000|2021-12-10 08:49:20|889.2|888.6|889.6|889.2|889.6|889.2|889.2|888.6|2
1639126170000|2021-12-10 08:49:30|889.8|889.4|890|889.4|890|889.4|889.8|889.4|0
1639126180000|2021-12-10 08:49:40|889.8||889.6||889.8||889.6||0
1639126210000|2021-12-10 08:50:10|889.4|889.2|889.6|889.2|889.6|889.4|889.4|889.2|2921
1639126220000|2021-12-10 08:50:20|889.4|889|889.4|889|889.6|889|889.2|888.8|806
1639126230000|2021-12-10 08:50:30|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1639126240000|2021-12-10 08:50:40|889.4||889.2||889.4||889.2||297
1639126250000|2021-12-10 08:50:50|889.4|889|889.4|889|889.4|889|889.4|889|0
1639126260000|2021-12-10 08:51:00|889.6|889.2|890|889.4|890|889.4|889.4|889.2|0
1639126270000|2021-12-10 08:51:10|889.8|889.6|890|889.6|890|889.6|889.6|889.4|72
1639126280000|2021-12-10 08:51:20|890.2|889.8|890.2|889.6|890.2|889.8|890.2|889.6|0
1639126290000|2021-12-10 08:51:30||889.8||889.8||889.8||889.8|0
1639126300000|2021-12-10 08:51:40|||||||||550
1639126310000|2021-12-10 08:51:50|890.4|890|891|890.6|891|890.6|890.4|890|2835
1639126320000|2021-12-10 08:52:00|891.2||891||891.2||891||0
1639126330000|2021-12-10 08:52:10|890.8|890.4|890.6|890.4|890.8|890.4|890.6|890.4|8754
1639126340000|2021-12-10 08:52:20|890.4|890.2|891|890.4|891.2|890.6|890.4|890.2|7136
1639126350000|2021-12-10 08:52:30|890.8|890.6|891.8|891.4|892.2|892|890.8|890.2|109894
1639126360000|2021-12-10 08:52:40|891.6|891.2|891.8|891.4|892|891.6|891.6|891.2|1264
1639126370000|2021-12-10 08:52:50|891.6|891.2|891.4|891.2|891.6|891.4|891.4|891.2|6648
1639126380000|2021-12-10 08:53:00|891.6|891.4|892|891.6|892|891.6|891.6|891.4|6935
1639126390000|2021-12-10 08:53:10|891.8|891.4|892|891.4|892|891.4|891.8|891.4|1076
1639126400000|2021-12-10 08:53:20|891.8|891.2|891.4|890.8|892|891.2|891|890.8|9451
1639126410000|2021-12-10 08:53:30|891.2||891.2||891.4||891.2||0
1639126420000|2021-12-10 08:53:40|891.4|890.6|891|890.6|891.4|890.6|890.8|890.6|9734
1639126430000|2021-12-10 08:53:50|890.8|890.4|890.6|890.4|891|890.4|890.6|890.4|1239
1639126450000|2021-12-10 08:54:10|890.8|890.6|891.2|890.6|891.4|890.8|890.8|890.6|3263
1639126460000|2021-12-10 08:54:20|891||891.2||891.2||891||0
1639126470000|2021-12-10 08:54:30||890.8||890.6||890.8||890.6|0
1639126480000|2021-12-10 08:54:40||890.8||890.8||890.8||890.8|0
1639126500000|2021-12-10 08:55:00|891.4|891|892.2|891.8|892.2|891.8|891.4|891|2
1639126510000|2021-12-10 08:55:10||892||892||892||892|0
1639126520000|2021-12-10 08:55:20|892|891.8|892.2|891.6|892.2|891.8|891.8|891.4|2285
1639126530000|2021-12-10 08:55:30|892|891.4|891|890.6|892|891.4|890.8|890.6|11859
1639126550000|2021-12-10 08:55:50|890.8||891||891||890.8||1060
1639126570000|2021-12-10 08:56:10|890.8||890.8||890.8||890.8||86
1639126580000|2021-12-10 08:56:20|||||||||4
1639126610000|2021-12-10 08:56:50|||||||||63
1639126630000|2021-12-10 08:57:10|891|890.8|891.4|891|891.4|891.2|891|890.8|16450
1639126640000|2021-12-10 08:57:20|891.2|890.8|891.2|890.8|891.4|891|891|890.8|1207
1639126660000|2021-12-10 08:57:40||890.6||890.8||890.8||890.6|0
1639126670000|2021-12-10 08:57:50|891|890.6|891|890.6|891.2|890.6|890.8|890.4|1956
1639126700000|2021-12-10 08:58:20||890.8||890.8||890.8||890.8|1
1639126720000|2021-12-10 08:58:40|891.2|891|891.6|891|891.6|891|891.2|891|1787
1639126730000|2021-12-10 08:58:50|891.4||891.4||891.4||891.4||0
1639126740000|2021-12-10 08:59:00|891.6||891.4||891.6||891.4||0
1639126770000|2021-12-10 08:59:30|891.6|891.2|891.4|891|891.6|891.2|891.2|891|5660
1639126780000|2021-12-10 08:59:40|891.2|890.8|891.2|890.8|891.4|890.8|891|890.8|5854
1639126800000|2021-12-10 09:00:00|891.4|891|891.6|891.2|891.6|891.4|891.4|890.8|5386
1639126810000|2021-12-10 09:00:10|891.4|891|891.4|891|891.4|891|891.2|890.8|4137
1639126820000|2021-12-10 09:00:20|891.6||891.6||891.6||891.4||0
1639126830000|2021-12-10 09:00:30|891.8|891.2|891.6|891.2|892|891.6|891.6|891.2|14543
1639126840000|2021-12-10 09:00:40|891.8|891.4|892|891.4|892|891.4|891.6|891.2|6662
1639126850000|2021-12-10 09:00:50|892.2|891.6|892|891.6|892.2|891.8|892|891.6|7574
1639126860000|2021-12-10 09:01:00|891.8|891.4|891.8|891.4|892|891.6|891.8|891.4|1938
1639126900000|2021-12-10 09:01:40|891.6|891.2|891.4|890.8|891.6|891.2|891.2|890.8|6351
1639126910000|2021-12-10 09:01:50|891.2|890.6|890.6|890.4|891.2|890.6|890.6|890.4|7317
1639126920000|2021-12-10 09:02:00|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|4225
1639126950000|2021-12-10 09:02:30|890.6|890.6|890.8|890.4|890.8|890.6|890.6|890.4|2724
1639126960000|2021-12-10 09:02:40|891.2|890.6|891.2|890.8|891.2|890.8|891|890.4|2072
1639126970000|2021-12-10 09:02:50|891.4|891|891.4|891|891.6|891.2|891.4|891|3810
1639126990000|2021-12-10 09:03:10|891.6|891.2|891.8|891.2|891.8|891.4|891.6|891.2|1625
1639127000000|2021-12-10 09:03:20|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|2767
1639127010000|2021-12-10 09:03:30|891.4||891.6||891.6||891.4||0
1639127030000|2021-12-10 09:03:50|891.8|891.4|891.8|891.6|891.8|891.6|891.8|891.4|1184
1639127040000|2021-12-10 09:04:00||891.4||891.6||891.6||891.4|2308
1639127050000|2021-12-10 09:04:10|892|891.8|892.2|891.8|892.2|891.8|892|891.8|2
1639127060000|2021-12-10 09:04:20|892|891.6|892.2|891.8|892.2|891.8|892|891.6|515
1639127080000|2021-12-10 09:04:40|892|891.6|892|891.8|892|891.8|892|891.6|3166
1639127100000|2021-12-10 09:05:00|892.2|891.6|892.4|892|892.4|892|891.8|891.6|5439
1639127110000|2021-12-10 09:05:10|892.6|892.2|892.4|892|892.6|892.2|892.2|891.8|4733
1639127120000|2021-12-10 09:05:20|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|0
1639127130000|2021-12-10 09:05:30|892.4|892|892|891.6|892.6|892|892|891.6|1821
1639127150000|2021-12-10 09:05:50|891.8|891.8|892.4|892|892.4|892|891.8|891.8|5971
1639127160000|2021-12-10 09:06:00||892.2||892.2||892.2||892.2|966
1639127170000|2021-12-10 09:06:10|892.2|892|892.2|891.8|892.4|892|892.2|891.8|1094
1639127200000|2021-12-10 09:06:40|892|891.6|892|891.6|892|891.6|891.8|891.6|1129
1639127210000|2021-12-10 09:06:50|892.2||892||892.2||892||0
1639127220000|2021-12-10 09:07:00|891.8|891.4|891.6|891|891.8|891.4|891.6|891|0
1639127230000|2021-12-10 09:07:10|891.4|891.2|891.2|890.8|891.4|891.2|891.2|890.8|0
1639127250000|2021-12-10 09:07:30|891|890.6|890.6|890.4|891|890.6|890.6|890.4|12384
1639127260000|2021-12-10 09:07:40|890.8|890.6|891|890.6|891.2|890.6|890.8|890.6|1842
1639127290000|2021-12-10 09:08:10|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|4593
1639127380000|2021-12-10 09:09:40|890.4||890.4||890.4||890.4||1845
1639127390000|2021-12-10 09:09:50|890.2|890|890|889.6|890.2|890|890|889.6|5508
1639127400000|2021-12-10 09:10:00|890.2|889.8|890.4|889.8|890.4|890.2|890.2|889.8|1632
1639127410000|2021-12-10 09:10:10|890.2||890.2||890.2||890.2||0
1639127420000|2021-12-10 09:10:20|890.4|890|890.4|890|890.4|890|890.4|890|891
1639127430000|2021-12-10 09:10:30|890.6|890.4|890.6|890.4|890.6|890.4|890.6|890.4|3229
1639127450000|2021-12-10 09:10:50|890.8||890.8||890.8||890.6||283
1639127460000|2021-12-10 09:11:00|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|427
1639127470000|2021-12-10 09:11:10|890.4|890|890.4|889.8|890.4|890|890.2|889.8|370
1639127480000|2021-12-10 09:11:20||890||890||890.2||889.8|0
1639127490000|2021-12-10 09:11:30||890.2||890.2||890.2||890.2|0
1639127500000|2021-12-10 09:11:40|||||||||1
1639127510000|2021-12-10 09:11:50||890||890||890||890|536
1639127520000|2021-12-10 09:12:00|||||||||300
1639127540000|2021-12-10 09:12:20|890.2|890.2|890.4|890.2|890.4|890.2|890|889.8|7659
1639127560000|2021-12-10 09:12:40|890.8|890.6|890.6|890.2|890.8|890.6|890.6|890.2|3203
1639127570000|2021-12-10 09:12:50|890.4||890.6||890.6||890.4||284
1639127580000|2021-12-10 09:13:00|890.4|890.4|890.4|890.2|890.4|890.4|890.4|890|8501
1639127590000|2021-12-10 09:13:10|890.2|890|889.8|889.4|890.4|890|889.8|889.4|448
1639127600000|2021-12-10 09:13:20|889.6||889.6||889.6||889.6||831
1639127610000|2021-12-10 09:13:30|889.4|889.2|889.4|889|889.4|889.2|889.4|888.8|0
1639127620000|2021-12-10 09:13:40||888.8||888.8||889||888.8|0
1639127630000|2021-12-10 09:13:50|889.2|889|889.4|888.8|889.4|889|889.2|888.8|0
1639127640000|2021-12-10 09:14:00|889.6|889|889.4|889.2|889.6|889.4|889.4|888.8|10013
1639127650000|2021-12-10 09:14:10|||||||||282
1639127670000|2021-12-10 09:14:30|889.2|889|889.2|888.8|889.2|889|889.2|888.8|287
1639127720000|2021-12-10 09:15:20|889.4|889|889.6|889.4|889.6|889.4|889.4|888.8|5751
1639127730000|2021-12-10 09:15:30|889.8||889.8||889.8||889.6||4949
1639127750000|2021-12-10 09:15:50|890|889.6|890.2|889.8|890.2|889.8|890|889.6|2781
1639127760000|2021-12-10 09:16:00|890.4|890|890.4|890|890.4|890|890.4|889.8|0
1639127770000|2021-12-10 09:16:10|890.2|889.8|890.2|889.8|890.4|890|890|889.8|85
1639127780000|2021-12-10 09:16:20|890.4|890|890.4|890|890.4|890|890.2|889.8|281
1639127790000|2021-12-10 09:16:30|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1639127800000|2021-12-10 09:16:40|890||890||890||890||0
1639127810000|2021-12-10 09:16:50|890.2||890.2||890.2||890.2||525
1639127820000|2021-12-10 09:17:00|890|889.6|889.8|889.2|890.2|889.6|889.6|889|10689
1639127830000|2021-12-10 09:17:10|890|889.4|890.2|889.8|890.2|890|889.8|889.4|19662
1639127840000|2021-12-10 09:17:20|890|889.6|890|889.6|890|889.6|889.8|889.6|321
1639127850000|2021-12-10 09:17:30|890.2||890||890.2||890||0
1639127870000|2021-12-10 09:17:50||889.8||889.8||889.8||889.8|1000
1639127880000|2021-12-10 09:18:00|890.2|890|890.2|890|890.2|890|890.2|890|98
1639127890000|2021-12-10 09:18:10|||||||||1231
1639127910000|2021-12-10 09:18:30|||||||||1893
1639127920000|2021-12-10 09:18:40|890.4|890.2|890.4|890|890.4|890.2|890.2|890|3887
1639127930000|2021-12-10 09:18:50|890.2||890.2||890.2||890.2||0
1639127960000|2021-12-10 09:19:20|890.4|889.8|889.8|889.4|890.4|890|889.8|889.4|4297
1639127970000|2021-12-10 09:19:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|3280
1639127990000|2021-12-10 09:19:50|889.4||889.4||889.4||889.4||0
1639128000000|2021-12-10 09:20:00|889.6|889|889.2|889|889.6|889|889.2|889|3426
1639128010000|2021-12-10 09:20:10||888.8||888.8||888.8||888.8|70
1639128050000|2021-12-10 09:20:50|889||889||889||889||6268
1639128060000|2021-12-10 09:21:00|||||||||2
1639128090000|2021-12-10 09:21:30|889.2|889|889.2|889|889.4|889|889.2|889|3622
1639128100000|2021-12-10 09:21:40|889.4|889.2|889.4|889|889.4|889.2|889.2|889|1857
1639128110000|2021-12-10 09:21:50|889.6|889.2|889.4|889.2|889.8|889.4|889.4|889.2|1164
1639128120000|2021-12-10 09:22:00||889||889||889||889|0
1639128130000|2021-12-10 09:22:10|889.2|888.8|889|888.8|889.2|888.8|889|888.8|4364
1639128150000|2021-12-10 09:22:30|889.2|889|889.4|889|889.4|889|889.2|889|1105
1639128190000|2021-12-10 09:23:10|889.6|889.2|889.8|889.4|890|889.4|889.6|889.2|1712
1639128200000|2021-12-10 09:23:20||889.6||889.6||889.6||889.6|2372
1639128210000|2021-12-10 09:23:30||889.4||889.4||889.4||889.4|10
1639128220000|2021-12-10 09:23:40|||||||||490
1639128260000|2021-12-10 09:24:20|889.8|889.2|889.8|889.2|889.8|889.2|889.8|889.2|1257
1639128270000|2021-12-10 09:24:30||889.4||889.2||889.4||889.2|0
1639128280000|2021-12-10 09:24:40|||||||||514
1639128310000|2021-12-10 09:25:10|889.6|889|889.6|889|889.6|889|889.6|889|364
1639128320000|2021-12-10 09:25:20|889.4|888.8|889.4|888.8|889.4|889|889.4|888.8|0
1639128350000|2021-12-10 09:25:50|889.8|889.4|890|889.6|890|889.6|889.8|889.4|162
1639128360000|2021-12-10 09:26:00|890.4|889.8|890.2|889.6|890.4|889.8|890.2|889.6|1253
1639128380000|2021-12-10 09:26:20|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|1650
1639128390000|2021-12-10 09:26:30||889||889||889||889|1306
1639128400000|2021-12-10 09:26:40||889.2||889||889.2||889|0
1639128430000|2021-12-10 09:27:10|889.4||889.6||889.6||889.4||1500
1639128460000|2021-12-10 09:27:40|889.2|888.8|889.6|889|889.6|889|889.2|888.8|0
1639128470000|2021-12-10 09:27:50|889.8|888.8|889.4|888.8|889.8|888.8|889.4|888.8|0
1639128490000|2021-12-10 09:28:10|889.2|888.6|889.2|888.6|889.2|888.6|889.2|888.6|246
1639128500000|2021-12-10 09:28:20|888.8|888.2|888.8|888.2|889|888.2|888.8|888.2|1368
1639128510000|2021-12-10 09:28:30|888.6||888.6||888.6||888.6||0
1639128530000|2021-12-10 09:28:50||888||888||888||888|0
1639128550000|2021-12-10 09:29:10|888.2|887.6|888|887.4|888.2|887.6|888|887.4|2440
1639128580000|2021-12-10 09:29:40|888.2|887.6|888.6|888|888.6|888|888.2|887.6|2040
1639128590000|2021-12-10 09:29:50|888.8|888.2|888.6|888|888.8|888.2|888.6|888|5162
1639128600000|2021-12-10 09:30:00|888.8||888.6||888.8||888.6||0
1639128610000|2021-12-10 09:30:10|888.8|888.2|888.6|888|888.8|888.2|888.4|888|491
1639128630000|2021-12-10 09:30:30|888.8|888.2|889|888.2|889|888.2|888.8|888.2|0
1639128640000|2021-12-10 09:30:40|888.8|888|888.8|888|888.8|888|888.8|888|0
1639128650000|2021-12-10 09:30:50|888.4|888.2|888.4|888|888.4|888.2|888.4|888|0
1639128660000|2021-12-10 09:31:00|888.2|887.6|888.2|887.6|888.2|887.6|888.2|887.6|64
1639128680000|2021-12-10 09:31:20|888.4|887.8|888.4|887.8|888.4|887.8|888.4|887.8|0
1639128700000|2021-12-10 09:31:40|888.2|887.6|888.2|887.6|888.2|887.6|888.2|887.6|0
1639128720000|2021-12-10 09:32:00|888.8|887.8|888.8|888.2|888.8|888.2|888.8|887.8|2
1639128780000|2021-12-10 09:33:00|||||||||279
1639128840000|2021-12-10 09:34:00|889.4|888.4|889.4|888.8|889.4|888.8|889.4|888.4|477
1639128860000|2021-12-10 09:34:20|889.2|889|889.4|889|889.4|889|889.2|889|517
1639128870000|2021-12-10 09:34:30||888.8||888.8||888.8||888.8|0
1639128920000|2021-12-10 09:35:20|889.2|888.4|888.8|888.2|889.4|888.4|888.8|888.2|70
1639128930000|2021-12-10 09:35:30|888.6|888|888.6|888|888.6|888|888.6|888|40
1639128960000|2021-12-10 09:36:00|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|659
1639128990000|2021-12-10 09:36:30|889.2|888.6|889.4|889|889.4|889|889.2|888.6|925
1639129010000|2021-12-10 09:36:50|889.2|888.6|889.2|888.6|889.2|888.8|889.2|888.6|0
1639129020000|2021-12-10 09:37:00|889|888.4|889|888.4|889|888.4|889|888.4|0
1639129030000|2021-12-10 09:37:10|888.8|888.2|889|888.4|889|888.4|888.8|888.2|364
1639129050000|2021-12-10 09:37:30||888.2||888.2||888.2||888.2|0
1639129060000|2021-12-10 09:37:40|888.6|888|888.6|888|888.6|888|888.6|888|0
1639129070000|2021-12-10 09:37:50||888.2||888.2||888.2||888.2|0
1639129080000|2021-12-10 09:38:00|888.8||888.8||888.8||888.8||0
1639129090000|2021-12-10 09:38:10|889|888.4|889|888.4|889|888.4|889|888.4|4
1639129100000|2021-12-10 09:38:20|889.2|888.6|889.2|888.6|889.2|888.6|889.2|888.6|0
1639129110000|2021-12-10 09:38:30|889||889||889||889||0
1639129120000|2021-12-10 09:38:40|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1639129130000|2021-12-10 09:38:50|889|888.6|889|888.6|889|888.6|889|888.6|0
1639129150000|2021-12-10 09:39:10||888.8||888.6||888.8||888.6|896
1639129180000|2021-12-10 09:39:40|888.8||888.8||888.8||888.8||260
1639129200000|2021-12-10 09:40:00|889|888.4|889.2|888.8|889.4|889|889|888.4|809
1639129210000|2021-12-10 09:40:10|889|888.6|889|888.6|889.2|888.8|888.8|888.6|17331
1639129220000|2021-12-10 09:40:20|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1639129230000|2021-12-10 09:40:30|889.4|889|889.4|888.8|889.4|889|889.4|888.8|4767
1639129240000|2021-12-10 09:40:40|889.2||889.2||889.2||889.2||0
1639129260000|2021-12-10 09:41:00|889|888.6|888.8|888.6|889|888.6|888.8|888.6|2353
1639129280000|2021-12-10 09:41:20|888.6|888.4|888.4|888|888.8|888.4|888.4|888|4714
1639129300000|2021-12-10 09:41:40||888.2||888.2||888.2||888.2|0
1639129310000|2021-12-10 09:41:50|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|562
1639129320000|2021-12-10 09:42:00|888.8|888.4|888.8|888.4|888.8|888.6|888.6|888.4|3929
1639129330000|2021-12-10 09:42:10|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|4075
1639129360000|2021-12-10 09:42:40|889|888.6|889|888.6|889|888.6|889|888.6|3771
1639129370000|2021-12-10 09:42:50|889.2|888.8|889.4|889|889.4|889.2|889.2|888.6|9943
1639129380000|2021-12-10 09:43:00|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1639129390000|2021-12-10 09:43:10|889.4|889|888.6|888.2|889.6|889|888.6|888.2|2245
1639129400000|2021-12-10 09:43:20|888.8|888.4|888.4|888|888.8|888.4|888.4|888|4078
1639129410000|2021-12-10 09:43:30|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639129420000|2021-12-10 09:43:40|888.4|888|888.4|888|888.4|888|888.4|888|2265
1639129440000|2021-12-10 09:44:00|888.2||888.2||888.2||888.2||0
1639129460000|2021-12-10 09:44:20|888.4|888.2|888.6|888.4|888.6|888.4|888.4|888.2|2387
1639129490000|2021-12-10 09:44:50|||||||||2
1639129500000|2021-12-10 09:45:00|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|380
1639129520000|2021-12-10 09:45:20|889|888.6|889.4|889|889.4|889.2|889|888.4|2693
1639129570000|2021-12-10 09:46:10|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|503
1639129590000|2021-12-10 09:46:30||889||889.2||889.2||889|0
1639129640000|2021-12-10 09:47:20|889.4|889|889.4|889|889.4|889|889.4|889|0
1639129650000|2021-12-10 09:47:30|889.2|889.2|889.4|889|889.4|889.2|889.2|889|7687
1639129660000|2021-12-10 09:47:40|889.6|889.2|889.4|889|889.6|889.2|889.4|889|3030
1639129670000|2021-12-10 09:47:50|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1639129680000|2021-12-10 09:48:00|889.4|889|889.2|889|889.4|889|889.2|889|0
1639129690000|2021-12-10 09:48:10|889.4|889.2|889.4|889|889.4|889.2|889.2|889|3197
1639129740000|2021-12-10 09:49:00|889.6|889.2|889.4|889|889.6|889.2|889.2|889|557
1639129760000|2021-12-10 09:49:20|889.2|888.8|889|888.6|889.4|888.8|888.8|888.6|3235
1639129790000|2021-12-10 09:49:50|888.8||888.8||888.8||888.8||0
1639129800000|2021-12-10 09:50:00|889|888.4|889|888.6|889|888.8|889|888.4|4623
1639129890000|2021-12-10 09:51:30|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|135
1639129900000|2021-12-10 09:51:40|888.6||888.6||888.6||888.6||1547
1639129910000|2021-12-10 09:51:50|888.8||888.6||888.8||888.6||7674
1639129930000|2021-12-10 09:52:10|||||||||2518
1639129950000|2021-12-10 09:52:30|888.8|888.6|888.8|888.4|888.8|888.6|888.6|888.4|2831
1639129980000|2021-12-10 09:53:00|888.6|888.2|888.6|888.2|888.6|888.4|888.4|888.2|4794
1639130000000|2021-12-10 09:53:20|888.4|888.4|888.6|888.2|888.6|888.4|888.4|888.2|1600
1639130010000|2021-12-10 09:53:30||888.4||888.4||888.4||888.4|3317
1639130020000|2021-12-10 09:53:40|888.8|888.6|889|888.6|889|888.6|888.8|888.4|1657
1639130040000|2021-12-10 09:54:00|888.8|888.4|888.8|888.4|889|888.6|888.6|888.4|5303
1639130050000|2021-12-10 09:54:10||888.6||888.6||888.6||888.4|0
1639130060000|2021-12-10 09:54:20|889|888.4|888.6|888.2|889|888.4|888.4|888.2|338
1639130070000|2021-12-10 09:54:30|888.4|888|888.4|888|888.4|888|888.4|888|123
1639130080000|2021-12-10 09:54:40|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888.2|0
1639130100000|2021-12-10 09:55:00|888.4|888|888.4|888|888.4|888|888.4|888|0
1639130110000|2021-12-10 09:55:10|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639130120000|2021-12-10 09:55:20|||||||||2
1639130130000|2021-12-10 09:55:30|888.4|888|888.4|888|888.4|888|888.4|888|0
1639130140000|2021-12-10 09:55:40|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639130150000|2021-12-10 09:55:50|888.4|888|888.6|888.2|888.6|888.2|888.2|888|2786
1639130160000|2021-12-10 09:56:00|888.4|888|888.4|888|888.6|888.2|888.2|888|2457
1639130200000|2021-12-10 09:56:40|888.2|887.8|889|888.6|889|888.6|888|887.8|7983
1639130210000|2021-12-10 09:56:50|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1639130250000|2021-12-10 09:57:30||889||888.8||889||888.8|2299
1639130280000|2021-12-10 09:58:00|889|889|889.2|888.8|889.4|889|889|888.8|7928
1639130290000|2021-12-10 09:58:10||889||889||889||889|0
1639130300000|2021-12-10 09:58:20|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|13
1639130320000|2021-12-10 09:58:40||889.4||889.2||889.4||889.2|0
1639130340000|2021-12-10 09:59:00|889.8|889.4|890|889.6|890|889.6|889.8|889.4|447
1639130350000|2021-12-10 09:59:10||889.4||889.4||889.4||889.4|0
1639130360000|2021-12-10 09:59:20|889.8||889.8||889.8||889.8||335
1639130370000|2021-12-10 09:59:30|890|889.6|889.8|889.4|890|889.6|889.8|889.4|6837
1639130410000|2021-12-10 10:00:10|889.6|889.6|890|889.6|890|889.6|889.6|889.4|1303
1639130480000|2021-12-10 10:01:20|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.4|1606
1639130490000|2021-12-10 10:01:30|||||||||680
1639130530000|2021-12-10 10:02:10|889.6|889.2|889.4|889|889.6|889.2|889.2|889|3692
1639130540000|2021-12-10 10:02:20|889.2|888.8|889.6|889.2|889.8|889.4|889.2|888.8|5969
1639130550000|2021-12-10 10:02:30|889.8|889.4|889.8|889.6|889.8|889.6|889.8|889.4|1562
1639130570000|2021-12-10 10:02:50|890|889.8|890.2|889.8|890.2|889.8|890|889.6|3105
1639130580000|2021-12-10 10:03:00|890|889.6|890|889.6|890|889.8|890|889.6|4771
1639130620000|2021-12-10 10:03:40|890.2|889.8|890.4|890|890.4|890|890.2|889.8|420
1639130630000|2021-12-10 10:03:50|890.2|889.8|890.2|889.8|890.4|890|890|889.8|7196
1639130680000|2021-12-10 10:04:40|890.4|890|890.4|890|890.4|890|890.4|890|10
1639130700000|2021-12-10 10:05:00||890.2||890.2||890.2||890.2|0
1639130710000|2021-12-10 10:05:10|890.2|890|890.4|890|890.4|890.2|890.2|890|616
1639130720000|2021-12-10 10:05:20|890.6|890.2|890.6|890.2|890.8|890.4|890.4|890.2|1421
1639130730000|2021-12-10 10:05:30|||||||||1293
1639130800000|2021-12-10 10:06:40|||||||||2
1639130830000|2021-12-10 10:07:10|890.8|890.4|890.8|890.4|891|890.6|890.8|890.4|543
1639130850000|2021-12-10 10:07:30|890.6|890.2|890.6|890.2|890.8|890.2|890.6|890.2|3274
1639130860000|2021-12-10 10:07:40|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|1
1639130880000|2021-12-10 10:08:00|890.4||890.4||890.4||890.4||468
1639130890000|2021-12-10 10:08:10|890.6||890.6||890.6||890.6||15
1639130900000|2021-12-10 10:08:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|409
1639130920000|2021-12-10 10:08:40|890.6|890.6|890.8|890.4|890.8|890.6|890.6|890.4|1994
1639130930000|2021-12-10 10:08:50|890.6|890.2|890.6|890.4|890.8|890.4|890.6|890.2|0
1639130950000|2021-12-10 10:09:10|890.4|890.2|890.4|890.2|890.6|890.4|890.4|890.2|2054
1639130960000|2021-12-10 10:09:20|890.6||890.6||890.6||890.6||0
1639130970000|2021-12-10 10:09:30|890.4|890|890.4|890|890.6|890|890.2|890|9
1639131000000|2021-12-10 10:10:00|890.2|889.8|890.2|889.8|890.4|890|890|889.8|2335
1639131010000|2021-12-10 10:10:10|890|890|890|889.6|890|890|890|889.6|0
1639131020000|2021-12-10 10:10:20|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1639131030000|2021-12-10 10:10:30|890.2||890||890.2||890||0
1639131070000|2021-12-10 10:11:10|890.2|889.8|890.6|890.2|890.6|890.2|890.2|889.8|2505
1639131080000|2021-12-10 10:11:20|890.4||890.4||890.4||890.4||615
1639131090000|2021-12-10 10:11:30|890.2|890|890.4|890|890.4|890|890.2|890|630
1639131120000|2021-12-10 10:12:00||889.8||890||890||889.8|0
1639131130000|2021-12-10 10:12:10||890.2||890||890.2||890|527
1639131140000|2021-12-10 10:12:20|890.2|889.8|890.4|890|890.4|890|890.2|889.8|1300
1639131150000|2021-12-10 10:12:30|890.2|889.8|890.2|889.8|890.2|889.8|890|889.8|3549
1639131160000|2021-12-10 10:12:40|890.4|890|889.8|889.6|890.4|890|889.8|889.4|1177
1639131170000|2021-12-10 10:12:50|890||890||890||890||15
1639131180000|2021-12-10 10:13:00||889.8||889.8||889.8||889.8|500
1639131190000|2021-12-10 10:13:10|890.2|890|890|889.6|890.4|890.2|889.8|889.6|21719
1639131200000|2021-12-10 10:13:20|||||||||30
1639131270000|2021-12-10 10:14:30|889.8|889.4|889.6|889.2|889.8|889.4|889.4|889|879
1639131280000|2021-12-10 10:14:40|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1639131300000|2021-12-10 10:15:00|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|504
1639131310000|2021-12-10 10:15:10|889.8|889.4|889.6|889.2|889.8|889.6|889.6|889.2|3404
1639131320000|2021-12-10 10:15:20|889.8|889.4|889.4|889.2|889.8|889.4|889.4|889.2|0
1639131330000|2021-12-10 10:15:30||889||889||889||889|195
1639131340000|2021-12-10 10:15:40|889.2||889.4||889.4||889.2||367
1639131410000|2021-12-10 10:16:50|889.2||889.4||889.4||889.2||4271
1639131420000|2021-12-10 10:17:00|889.2|888.8|889|888.6|889.2|888.8|889|888.6|2758
1639131480000|2021-12-10 10:18:00|888.8||888.8||888.8||888.8||241
1639131500000|2021-12-10 10:18:20|888.6|888.4|888.6|888.2|888.6|888.4|888.4|888|13938
1639131540000|2021-12-10 10:19:00|888.8|888.4|889.4|889|889.6|889.2|888.8|888.2|12818
1639131570000|2021-12-10 10:19:30|889.2||889.4||889.4||889.2||800
1639131580000|2021-12-10 10:19:40|889.2||889.2||889.2||889.2||97
1639131590000|2021-12-10 10:19:50|889.4||889.4||889.4||889.4||2
1639131610000|2021-12-10 10:20:10||889.2||889.2||889.2||889.2|0
1639131620000|2021-12-10 10:20:20||889||889||889||889|0
1639131630000|2021-12-10 10:20:30|889.6|889.2|889.4|889|889.6|889.2|889.2|889|4667
1639131640000|2021-12-10 10:20:40|889.2|889.2|889.4|889|889.4|889.2|889.2|889|2035
1639131680000|2021-12-10 10:21:20||889.2||889.2||889.2||889.2|135
1639131710000|2021-12-10 10:21:50|889.2|889|889.4|889|889.4|889|889.2|889|6071
1639131720000|2021-12-10 10:22:00|889.6|889.2|889.8|889.4|889.8|889.6|889.6|889.2|7324
1639131730000|2021-12-10 10:22:10||889.6||889.6||889.6||889.6|0
1639131740000|2021-12-10 10:22:20|890|889.8|890.2|889.8|890.2|890|890|889.6|5537
1639131760000|2021-12-10 10:22:40|890|889.6|890|889.6|890|889.6|890|889.6|0
1639131770000|2021-12-10 10:22:50|890.2|889.8|889.6|889.4|890.2|889.8|889.6|889.4|117
1639131780000|2021-12-10 10:23:00|889.4|889.2|889.4|889|889.4|889.2|889.4|889|2086
1639131790000|2021-12-10 10:23:10|889.2||889.2||889.2||889.2||2503
1639131800000|2021-12-10 10:23:20|889.4|888.8|889.2|888.8|889.4|888.8|889|888.6|4840
1639131810000|2021-12-10 10:23:30|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1639131820000|2021-12-10 10:23:40|889|888.6|888.6|888.2|889|888.8|888.6|888.2|5806
1639131830000|2021-12-10 10:23:50|888.4|888.4|888.8|888.4|888.8|888.4|888.4|888.2|2711
1639131850000|2021-12-10 10:24:10|888.6|888.2|888.8|888.4|889|888.6|888.6|888.2|3138
1639131860000|2021-12-10 10:24:20|889|888.6|888.6|888.4|889|888.6|888.6|888.4|5412
1639131880000|2021-12-10 10:24:40|888.4|888.2|888.2|887.8|888.4|888.2|888|887.6|22
1639131900000|2021-12-10 10:25:00|888.4|888|888.4|888|888.4|888.2|888.4|888|14
1639131920000|2021-12-10 10:25:20|888.2|887.8|888|887.8|888.2|887.8|888|887.8|0
1639131930000|2021-12-10 10:25:30|887.8|887.6|888|887.8|888|887.8|887.8|887.6|2344
1639131940000|2021-12-10 10:25:40||887.6||887.6||887.6||887.6|0
1639131950000|2021-12-10 10:25:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|5357
1639131970000|2021-12-10 10:26:10|888.6|888|889.4|889|889.4|889|888.6|887.8|34586
1639131980000|2021-12-10 10:26:20|889.2|888.8|889|888.6|889.2|889|888.8|888.6|9740
1639131990000|2021-12-10 10:26:30|888.8||889||889||888.8||602
1639132000000|2021-12-10 10:26:40|888.8|888.8|889.2|888.8|889.2|888.8|888.8|888.8|0
1639132010000|2021-12-10 10:26:50|889|888.6|889|888.6|889.2|888.8|889|888.6|0
1639132020000|2021-12-10 10:27:00|889.2|888.8|889|888.6|889.2|888.8|889|888.6|0
1639132030000|2021-12-10 10:27:10|889.2|888.8|889|888.6|889.2|888.8|889|888.6|0
1639132040000|2021-12-10 10:27:20|889.2|888.8|888.8|888.6|889.2|888.8|888.6|888.4|6283
1639132050000|2021-12-10 10:27:30|889|888.8|889|888.6|889.2|888.8|889|888.6|0
1639132060000|2021-12-10 10:27:40||888.8||888.8||888.8||888.8|0
1639132070000|2021-12-10 10:27:50|888.8|888.6|888.8|888.6|889|888.6|888.8|888.6|2982
1639132120000|2021-12-10 10:28:40|888.6|888.4|888.6|888.4|888.6|888.4|888.6|888.4|12
1639132130000|2021-12-10 10:28:50|888.4|888.2|888.8|888.4|888.8|888.4|888.4|888.2|4017
1639132140000|2021-12-10 10:29:00||888.6||888.4||888.6||888.4|0
1639132160000|2021-12-10 10:29:20|888.6|888.2|888.4|888|888.6|888.4|888.4|888|12152
1639132170000|2021-12-10 10:29:30|888.2|888.2|888.2|887.8|888.4|888.2|888|887.8|2001
1639132190000|2021-12-10 10:29:50|888|887.6|888.2|887.8|888.2|888|887.8|887.6|2637
1639132210000|2021-12-10 10:30:10|888.4|888|888.6|888.2|888.6|888.4|888.4|888|2652
1639132220000|2021-12-10 10:30:20|888.4|888|888.6|888.2|888.6|888.2|888.4|888|7441
1639132250000|2021-12-10 10:30:50|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|1284
1639132260000|2021-12-10 10:31:00|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|846
1639132290000|2021-12-10 10:31:30||888.6||888.6||888.6||888.6|0
1639132310000|2021-12-10 10:31:50|889|888.8|889.2|888.8|889.2|888.8|889|888.8|1193
1639132320000|2021-12-10 10:32:00|||||||||2749
1639132330000|2021-12-10 10:32:10||889||889||889||889|0
1639132340000|2021-12-10 10:32:20|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889|10678
1639132390000|2021-12-10 10:33:10|889.4|889|889.2|888.8|889.4|889|889.2|888.8|4040
1639132400000|2021-12-10 10:33:20|889.4|889|889.4|889|889.6|889.2|889.2|889|9241
1639132430000|2021-12-10 10:33:50||889.2||889.2||889.2||889|477
1639132440000|2021-12-10 10:34:00|||||||||1091
1639132480000|2021-12-10 10:34:40|889.6|889.4|889.6|889.4|889.6|889.4|889.6|889.4|9
1639132490000|2021-12-10 10:34:50|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|3057
1639132510000|2021-12-10 10:35:10|889.4||889.6||889.6||889.4||0
1639132520000|2021-12-10 10:35:20|889.4||889.6||889.6||889.4||452
1639132620000|2021-12-10 10:37:00|||||||||2
1639132630000|2021-12-10 10:37:10||889.4||889.2||889.4||889.2|897
1639132660000|2021-12-10 10:37:40|889.8|889.4|889.8|889.6|889.8|889.6|889.6|889.4|7741
1639132680000|2021-12-10 10:38:00|890|889.8|890|889.8|890.2|890|890|889.8|8861
1639132690000|2021-12-10 10:38:10|889.8|889.6|890|889.6|890|889.8|889.8|889.6|8467
1639132710000|2021-12-10 10:38:30|||||||||219
1639132740000|2021-12-10 10:39:00|889.8|889.8|889.6|889.4|889.8|889.8|889.6|889.4|3270
1639132750000|2021-12-10 10:39:10||889.2||889.2||889.2||889.2|1095
1639132770000|2021-12-10 10:39:30|889.8|889.4|889.6|889.2|889.8|889.6|889.6|889.2|0
1639132780000|2021-12-10 10:39:40||889.4||889.4||889.4||889.4|0
1639132800000|2021-12-10 10:40:00|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.6|573
1639132810000|2021-12-10 10:40:10|890|889.8|890|889.8|890.2|890|890|889.8|12592
1639132820000|2021-12-10 10:40:20|890.2|890|890.4|890|890.4|890.2|890.2|890|6385
1639132830000|2021-12-10 10:40:30|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|169
1639132850000|2021-12-10 10:40:50||890.6||890.4||890.6||890.4|501
1639132880000|2021-12-10 10:41:20|890.6||890.6||890.6||890.6||0
1639132920000|2021-12-10 10:42:00|890.8|890.6|891.2|890.8|891.2|890.8|890.8|890.6|1889
1639132940000|2021-12-10 10:42:20|891|890.6|890.8|890.6|891|890.6|890.8|890.4|3635
1639132950000|2021-12-10 10:42:30||890.4||890.4||890.6||890.4|0
1639132960000|2021-12-10 10:42:40||890.6||890.6||890.6||890.6|0
1639132970000|2021-12-10 10:42:50||890.4||890.6||890.6||890.4|0
1639132980000|2021-12-10 10:43:00|890.6|890.4|890.2|889.8|890.6|890.4|890|889.8|8364
1639132990000|2021-12-10 10:43:10||890||890||890||890|0
1639133020000|2021-12-10 10:43:40|890|889.8|890.2|889.8|890.2|890|890|889.8|64
1639133040000|2021-12-10 10:44:00||890||890||890||890|2905
1639133050000|2021-12-10 10:44:10||889.8||889.8||890||889.8|0
1639133060000|2021-12-10 10:44:20||890||890||890||890|0
1639133070000|2021-12-10 10:44:30|890|889.8|890.2|889.8|890.2|889.8|890|889.8|2605
1639133080000|2021-12-10 10:44:40||889.6||889.8||889.8||889.6|0
1639133130000|2021-12-10 10:45:30|||||||||8
1639133140000|2021-12-10 10:45:40||890||890||890||890|0
1639133160000|2021-12-10 10:46:00|890.4|890.2|890.4|890|890.4|890.2|890.4|890|15
1639133170000|2021-12-10 10:46:10|890.6|890.2|890.6|890.2|890.8|890.4|890.6|890|2707
1639133250000|2021-12-10 10:47:30||890.4||890.4||890.4||890.2|2892
1639133260000|2021-12-10 10:47:40||890.2||890.2||890.2||890.2|1060
1639133280000|2021-12-10 10:48:00|890.8|890.4|891.2|891|891.2|891|890.8|890.4|2287
1639133300000|2021-12-10 10:48:20|891.4|891.2|891.8|891.4|891.8|891.4|891.2|891|3767
1639133320000|2021-12-10 10:48:40|891.6|891.2|891.4|891|891.6|891.2|891.2|891|6632
1639133340000|2021-12-10 10:49:00|891.2|890.8|891.2|890.8|891.4|890.8|891|890.8|2723
1639133350000|2021-12-10 10:49:10|||||||||1000
1639133360000|2021-12-10 10:49:20||891||890.8||891||890.8|2574
1639133380000|2021-12-10 10:49:40||891||890.8||891||890.8|0
1639133390000|2021-12-10 10:49:50||891||890.8||891||890.8|9112
1639133400000|2021-12-10 10:50:00|891||891||891||891||610
1639133410000|2021-12-10 10:50:10|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|940
1639133420000|2021-12-10 10:50:20|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|6486
1639133430000|2021-12-10 10:50:30||890.4||890.2||890.4||890.2|0
1639133450000|2021-12-10 10:50:50|890.4||890.4||890.6||890.4||0
1639133460000|2021-12-10 10:51:00|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|534
1639133480000|2021-12-10 10:51:20||890.4||890.4||890.4||890.4|0
1639133500000|2021-12-10 10:51:40||890.2||890.4||890.4||890.2|0
1639133520000|2021-12-10 10:52:00|890.8|890.6|890.8|890.6|891|890.8|890.8|890.4|5330
1639133540000|2021-12-10 10:52:20|891|890.8|891|890.6|891.4|891|891|890.6|1725
1639133550000|2021-12-10 10:52:30|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|0
1639133560000|2021-12-10 10:52:40|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1639133580000|2021-12-10 10:53:00||891||891||891||891|5124
1639133590000|2021-12-10 10:53:10||890.8||890.8||890.8||890.8|0
1639133600000|2021-12-10 10:53:20|891|890.6|891|890.6|891|890.8|890.8|890.6|756
1639133610000|2021-12-10 10:53:30|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|1209
1639133620000|2021-12-10 10:53:40||890.4||890.4||890.4||890.4|0
1639133640000|2021-12-10 10:54:00||890.2||890.2||890.2||890.2|2000
1639133650000|2021-12-10 10:54:10||890.4||890.2||890.4||890.2|50
1639133700000|2021-12-10 10:55:00||890.4||890.2||890.4||890.2|0
1639133710000|2021-12-10 10:55:10||890.4||890.4||890.4||890.4|2
1639133720000|2021-12-10 10:55:20|||||||||515
1639133760000|2021-12-10 10:56:00|890.4|890|890.4|890|890.4|890|890.4|890|7847
1639133780000|2021-12-10 10:56:20|890.2||890.2||890.2||890.2||2867
1639133790000|2021-12-10 10:56:30||889.8||889.8||890||889.8|388
1639133840000|2021-12-10 10:57:20|890.4|890|890.4|890.2|890.4|890.2|890.2|889.8|2105
1639133870000|2021-12-10 10:57:50|||||||||67
1639133890000|2021-12-10 10:58:10|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|3610
1639133900000|2021-12-10 10:58:20|890.8|890.4|891.2|890.8|891.2|890.8|890.8|890.4|1504
1639133910000|2021-12-10 10:58:30|||||||||2306
1639133920000|2021-12-10 10:58:40||891||891||891||890.8|0
1639133940000|2021-12-10 10:59:00|891.4|890.8|891|890.8|891.4|890.8|891|890.8|884
1639133970000|2021-12-10 10:59:30|890.8|890.6|890.6|890.2|891|890.8|890.6|890.2|7284
1639133980000|2021-12-10 10:59:40|890.4|890|890.6|890.2|890.6|890.2|890.4|890|0
1639133990000|2021-12-10 10:59:50|890.8|890.4|891|890.6|891|890.6|890.8|890.4|1963
1639134010000|2021-12-10 11:00:10|891.2|890.8|891|890.8|891.2|890.8|891|890.8|3556
1639134020000|2021-12-10 11:00:20|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|534
1639134030000|2021-12-10 11:00:30|890.6|890.2|891|890.6|891|890.6|890.6|890.2|3899
1639134050000|2021-12-10 11:00:50||890.4||890.6||890.6||890.4|4312
1639134060000|2021-12-10 11:01:00||890.8||890.8||890.8||890.8|0
1639134070000|2021-12-10 11:01:10|891.2|891|891.2|891|891.2|891|891.2|891|1718
1639134080000|2021-12-10 11:01:20||890.8||890.8||891||890.8|0
1639134100000|2021-12-10 11:01:40|891||891.2||891.2||891||78
1639134110000|2021-12-10 11:01:50|||||||||200
1639134240000|2021-12-10 11:04:00|891|890.6|891|890.8|891|890.8|890.8|890.6|2246
1639134260000|2021-12-10 11:04:20|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|1748
1639134270000|2021-12-10 11:04:30|890.6||890.6||890.6||890.6||4473
1639134280000|2021-12-10 11:04:40|890.8|890.6|890.8|890.6|891|890.6|890.8|890.6|757
1639134290000|2021-12-10 11:04:50|891|890.8|891|890.8|891|890.8|891|890.8|1711
1639134300000|2021-12-10 11:05:00|||||||||2547
1639134330000|2021-12-10 11:05:30|891.2|891|891.2|890.8|891.2|891|891.2|890.8|1525
1639134340000|2021-12-10 11:05:40||891||890.8||891||890.8|1136
1639134370000|2021-12-10 11:06:10|||||||||3
1639134430000|2021-12-10 11:07:10|891||891||891.2||891||1251
1639134440000|2021-12-10 11:07:20|891.2|891|891.2|890.8|891.2|891|891.2|890.8|0
1639134470000|2021-12-10 11:07:50|891|890.6|890.8|890.4|891|890.6|890.8|890.4|390
1639134480000|2021-12-10 11:08:00|890.6|890.2|890.6|890.4|890.8|890.4|890.6|890.2|4377
1639134490000|2021-12-10 11:08:10|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|12
1639134500000|2021-12-10 11:08:20|890.6||890.6||890.6||890.6||0
1639134520000|2021-12-10 11:08:40|890.8||890.8||890.8||890.8||0
1639134540000|2021-12-10 11:09:00|890.6||890.6||890.6||890.6||0
1639134550000|2021-12-10 11:09:10|890.8||890.8||890.8||890.8||4086
1639134560000|2021-12-10 11:09:20|891|890.6|891|890.6|891.2|890.8|890.8|890.4|6164
1639134570000|2021-12-10 11:09:30|891.2|891|891.2|890.8|891.2|891|891.2|890.8|106
1639134580000|2021-12-10 11:09:40|891.4|891|891.2|890.8|891.4|891.2|891.2|890.8|5412
1639134600000|2021-12-10 11:10:00|891.4|891|891.4|891|891.4|891|891.2|890.8|0
1639134610000|2021-12-10 11:10:10|891.2|890.8|890.8|890.6|891.2|890.8|890.8|890.6|1153
1639134620000|2021-12-10 11:10:20|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.2|6394
1639134630000|2021-12-10 11:10:30||890.6||890.4||890.6||890.4|0
1639134670000|2021-12-10 11:11:10|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890|1889
1639134700000|2021-12-10 11:11:40|890.4|890|890.4|890|890.4|890|890.4|890|0
1639134750000|2021-12-10 11:12:30|890.2||890.2||890.2||890.2||760
1639134760000|2021-12-10 11:12:40|||||||||343
1639134790000|2021-12-10 11:13:10|890|889.8|890|889.8|890|889.8|890|889.6|11439
1639134800000|2021-12-10 11:13:20|890.2|889.6|890.2|889.8|890.4|890|890.2|889.6|7416
1639134810000|2021-12-10 11:13:30|890||890||890||890||0
1639134830000|2021-12-10 11:13:50|890.2||890.2||890.2||890.2||1000
1639134840000|2021-12-10 11:14:00|890.4|890|890.4|890|890.4|890|890.4|890|0
1639134850000|2021-12-10 11:14:10|890.2||890.2||890.2||890.2||0
1639134860000|2021-12-10 11:14:20|890.4||890.4||890.4||890.4||0
1639134890000|2021-12-10 11:14:50||890.2||890.2||890.2||890|845
1639134920000|2021-12-10 11:15:20|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|1416
1639134950000|2021-12-10 11:15:50|890.6|890.2|890.6|890.2|890.8|890.2|890.4|890.2|2643
1639134970000|2021-12-10 11:16:10|890.4||890.6||890.6||890.4||7617
1639134980000|2021-12-10 11:16:20|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|4525
1639135000000|2021-12-10 11:16:40|891|890.6|891.2|890.8|891.2|890.8|891|890.6|1827
1639135010000|2021-12-10 11:16:50|891.4|891|891.2|890.8|891.4|891|891.2|890.8|4374
1639135020000|2021-12-10 11:17:00|891|890.6|891|890.6|891.2|890.6|890.8|890.4|2055
1639135040000|2021-12-10 11:17:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|744
1639135050000|2021-12-10 11:17:30|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|6206
1639135060000|2021-12-10 11:17:40|890.6|890.4|890.6|890.2|890.8|890.4|890.6|890.2|12
1639135120000|2021-12-10 11:18:40|890.4|890|890.4|890.2|890.4|890.2|890.4|890|0
1639135130000|2021-12-10 11:18:50|||||||||2300
1639135140000|2021-12-10 11:19:00||890||890.2||890.2||890|0
1639135150000|2021-12-10 11:19:10||890||890||890||890|3
1639135160000|2021-12-10 11:19:20|||||||||3
1639135170000|2021-12-10 11:19:30||890.2||890.2||890.2||890|0
1639135180000|2021-12-10 11:19:40||890||890||890||890|0
1639135200000|2021-12-10 11:20:00|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890.2|553
1639135220000|2021-12-10 11:20:20|890.4||890.6||890.6||890.4||0
1639135260000|2021-12-10 11:21:00|890.4||890.4||890.4||890.4||0
1639135270000|2021-12-10 11:21:10|890.6||890.4||890.6||890.4||3
1639135280000|2021-12-10 11:21:20|890.6||890.6||890.6||890.6||0
1639135290000|2021-12-10 11:21:30|890.4||890.4||890.6||890.4||0
1639135300000|2021-12-10 11:21:40|||||||||534
1639135320000|2021-12-10 11:22:00|890.2|890|890.2|890|890.2|890|890.2|890|460
1639135360000|2021-12-10 11:22:40||889.8||889.8||889.8||889.8|71
1639135370000|2021-12-10 11:22:50|890||890.2||890.2||890||0
1639135400000|2021-12-10 11:23:20|890.4|890.2|890.6|890.2|890.6|890.4|890.4|890.2|4509
1639135410000|2021-12-10 11:23:30|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1639135420000|2021-12-10 11:23:40|890.6||890.6||890.6||890.6||0
1639135430000|2021-12-10 11:23:50|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|997
1639135440000|2021-12-10 11:24:00|890.6||890.6||890.6||890.6||196
1639135450000|2021-12-10 11:24:10|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890.2|1039
1639135460000|2021-12-10 11:24:20|890.4||890.4||890.4||890.4||0
1639135470000|2021-12-10 11:24:30|890.2|890|890.4|890|890.4|890|890.2|889.8|89
1639135550000|2021-12-10 11:25:50||890.2||890||890.2||890|0
1639135570000|2021-12-10 11:26:10||890.2||890.2||890.2||890.2|643
1639135580000|2021-12-10 11:26:20|890.6||890.6||890.6||890.6||0
1639135590000|2021-12-10 11:26:30||890.4||890.4||890.4||890.2|0
1639135600000|2021-12-10 11:26:40||890.2||890.4||890.4||890.2|0
1639135650000|2021-12-10 11:27:30|||||||||4000
1639135660000|2021-12-10 11:27:40|||||||||1652
1639135690000|2021-12-10 11:28:10|890.4|890.2|890.4|890|890.4|890.2|890.4|890|0
1639135720000|2021-12-10 11:28:40|890.2|890.2|890.4|890|890.4|890.2|890.2|890|3614
1639135750000|2021-12-10 11:29:10|890.6|890.2|891|890.6|891|890.6|890.6|890|9402
1639135760000|2021-12-10 11:29:20|891.2|890.8|891.4|891|891.4|891|891.2|890.8|2043
1639135790000|2021-12-10 11:29:50|891.6|891.2|891.4|891|891.6|891.2|891.4|891|48
1639135800000|2021-12-10 11:30:00|891.2|890.8|891.4|891|891.4|891|891|890.8|3453
1639135810000|2021-12-10 11:30:10|891.2|891.2|891.4|891|891.4|891.2|891.2|891|13637
1639135820000|2021-12-10 11:30:20|891.2||891.4||891.4||891.2||0
1639135830000|2021-12-10 11:30:30|891.6|891.2|892|891.6|892|891.6|891.6|891|5562
1639135840000|2021-12-10 11:30:40|891.8|891.4|891.8|891.4|892|891.6|891.8|891.4|3583
1639135850000|2021-12-10 11:30:50|892|891.6|891.8|891.4|892|891.6|891.8|891.4|0
1639135860000|2021-12-10 11:31:00|892|891.6|891.2|891|892|891.6|891.2|891|13509
1639135880000|2021-12-10 11:31:20|891|890.8|891|890.6|891|890.8|891|890.6|1651
1639135890000|2021-12-10 11:31:30|890.8|890.4|891|890.6|891|890.6|890.8|890.4|1573
1639135900000|2021-12-10 11:31:40|890.8|890.4|890.6|890.4|890.8|890.4|890.6|890.4|1117
1639135910000|2021-12-10 11:31:50|||||||||500
1639135940000|2021-12-10 11:32:20|890.4|890.2|890.4|890|890.4|890.2|890.4|890|62
1639135950000|2021-12-10 11:32:30|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1639135960000|2021-12-10 11:32:40||890||890||890||890|0
1639135970000|2021-12-10 11:32:50|890.4|889.8|890.4|890.2|890.4|890.2|890.2|889.8|1616
1639135980000|2021-12-10 11:33:00||890||890||890.2||890|1091
1639136000000|2021-12-10 11:33:20||890.2||890||890.2||890|0
1639136020000|2021-12-10 11:33:40|890.2||890.4||890.4||890.2||529
1639136030000|2021-12-10 11:33:50||890.2||890||890.2||890|0
1639136040000|2021-12-10 11:34:00||890.2||890.2||890.2||890|0
1639136070000|2021-12-10 11:34:30|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|2798
1639136090000|2021-12-10 11:34:50|890.6||890.8||890.8||890.6||0
1639136100000|2021-12-10 11:35:00|||||||||139
1639136120000|2021-12-10 11:35:20||890.6||890.6||890.6||890.4|0
1639136130000|2021-12-10 11:35:30||890.4||890.6||890.6||890.4|2682
1639136140000|2021-12-10 11:35:40||890.4||890.4||890.4||890.4|149
1639136170000|2021-12-10 11:36:10||890.6||890.4||890.6||890.4|0
1639136180000|2021-12-10 11:36:20||890.6||890.6||890.6||890.6|0
1639136190000|2021-12-10 11:36:30|891|890.8|891.2|890.8|891.2|890.8|891|890.6|5099
1639136210000|2021-12-10 11:36:50|891|890.6|891|890.8|891|890.8|890.8|890.6|4925
1639136220000|2021-12-10 11:37:00||890.6||890.6||890.6||890.6|1077
1639136240000|2021-12-10 11:37:20|890.8|890.8|891|890.6|891|890.8|890.8|890.6|2323
1639136260000|2021-12-10 11:37:40|||||||||3
1639136300000|2021-12-10 11:38:20|891.2|890.8|891|890.8|891.2|891|891|890.6|7802
1639136310000|2021-12-10 11:38:30|891.2||891.2||891.2||891.2||0
1639136320000|2021-12-10 11:38:40|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1639136330000|2021-12-10 11:38:50|891|890.6|891|890.6|891|890.6|891|890.6|0
1639136340000|2021-12-10 11:39:00|890.8|890.8|890.8|890.6|891|890.8|890.6|890.4|2528
1639136350000|2021-12-10 11:39:10||890.4||890.6||890.6||890.4|3671
1639136370000|2021-12-10 11:39:30|891|890.8|891|890.8|891|890.8|891|890.6|4944
1639136380000|2021-12-10 11:39:40|891.2||891.2||891.2||891.2||0
1639136390000|2021-12-10 11:39:50||891||890.8||891||890.8|601000
1639136410000|2021-12-10 11:40:10|891|890.6|891|890.8|891.2|891|891|890.6|974
1639136420000|2021-12-10 11:40:20|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|11485
1639136440000|2021-12-10 11:40:40|891.4|891|891.4|891|891.6|891|891.2|891|9076
1639136470000|2021-12-10 11:41:10||891.2||891||891.2||891|0
1639136480000|2021-12-10 11:41:20||891.2||891.2||891.2||891|0
1639136490000|2021-12-10 11:41:30|891.6|891.4|891.6|891.4|891.8|891.4|891.4|891.2|6627
1639136500000|2021-12-10 11:41:40|891.4|891.2|891.6|891.2|891.6|891.4|891.4|891.2|2175
1639136510000|2021-12-10 11:41:50|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|1695
1639136560000|2021-12-10 11:42:40||891.6||891.6||891.6||891.4|1215
1639136570000|2021-12-10 11:42:50||891.4||891.4||891.6||891.4|0
1639136580000|2021-12-10 11:43:00|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1639136590000|2021-12-10 11:43:10|892.4|892|892.4|892.2|892.4|892.2|892.4|892|6564
1639136600000|2021-12-10 11:43:20|892.6|892|892.6|892.2|892.6|892.2|892.6|892|2870
1639136640000|2021-12-10 11:44:00|892.4|892.4|892.6|892.2|892.8|892.4|892.4|892.2|1120
1639136670000|2021-12-10 11:44:30|892.4|892|892.4|892|892.4|892|892.2|892|2566
1639136680000|2021-12-10 11:44:40|892.2||892.2||892.4||892.2||0
1639136690000|2021-12-10 11:44:50|892.4||892.4||892.4||892.4||0
1639136700000|2021-12-10 11:45:00|892.2|891.8|892.4|892|892.4|892|892|891.8|962
1639136730000|2021-12-10 11:45:30|892.2||892.2||892.2||892.2||0
1639136740000|2021-12-10 11:45:40|892.4||892.4||892.4||892.4||0
1639136750000|2021-12-10 11:45:50|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892|2449
1639136760000|2021-12-10 11:46:00|893|892.6|892.8|892.4|893|892.8|892.6|892.4|8023
1639136770000|2021-12-10 11:46:10|892.6|892.2|892.2|891.8|892.6|892.2|892|891.8|2295
1639136780000|2021-12-10 11:46:20||892||891.8||892||891.8|0
1639136790000|2021-12-10 11:46:30|892.4|892|892.2|891.8|892.4|892|892.2|891.8|0
1639136800000|2021-12-10 11:46:40|892|891.6|892|891.8|892|891.8|892|891.6|0
1639136810000|2021-12-10 11:46:50|892.2|892|892.4|892|892.4|892|892.2|892|1417
1639136840000|2021-12-10 11:47:20|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|2165
1639136850000|2021-12-10 11:47:30||892.6||892.6||892.6||892.4|950
1639136860000|2021-12-10 11:47:40|893||892.8||893||892.8||3111
1639136870000|2021-12-10 11:47:50|893||893||893||893||0
1639136880000|2021-12-10 11:48:00|892.8|892.8|893.6|893.2|893.6|893.2|892.8|892.6|26635
1639136890000|2021-12-10 11:48:10||893.4||893.4||893.4||893.4|0
1639136900000|2021-12-10 11:48:20|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893|1824
1639136910000|2021-12-10 11:48:30||893.4||893.2||893.4||893.2|0
1639136920000|2021-12-10 11:48:40|893.8|893.4|894|893.8|894|893.8|893.8|893.4|1056
1639136930000|2021-12-10 11:48:50|893.8|893.6|893.8|893.4|893.8|893.6|893.6|893.4|515
1639136940000|2021-12-10 11:49:00|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|829
1639136960000|2021-12-10 11:49:20|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|2231
1639136970000|2021-12-10 11:49:30|893.4|893|893|892.6|893.4|893.2|893|892.6|1556
1639137000000|2021-12-10 11:50:00||892.4||892.6||892.6||892.4|0
1639137010000|2021-12-10 11:50:10|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|0
1639137020000|2021-12-10 11:50:20||892.2||892.4||892.4||892.2|0
1639137030000|2021-12-10 11:50:30|893|892.6|893.4|893|893.4|893|893|892.6|1682
1639137050000|2021-12-10 11:50:50|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|2763
1639137070000|2021-12-10 11:51:10|893.4|893|893.2|892.8|893.4|893|893.2|892.8|1747
1639137110000|2021-12-10 11:51:50|893|892.6|893.2|892.8|893.2|892.8|892.8|892.6|3470
1639137130000|2021-12-10 11:52:10||893||893||893||893|0
1639137150000|2021-12-10 11:52:30||892.8||892.8||892.8||892.8|2764
1639137160000|2021-12-10 11:52:40||893||893||893||893|0
1639137170000|2021-12-10 11:52:50|893|892.8|893|892.8|893|892.8|893|892.8|1104
1639137180000|2021-12-10 11:53:00|893.2|893|893.2|893|893.2|893|893.2|893|1166
1639137190000|2021-12-10 11:53:10|893.4||893.4||893.4||893.2||26
1639137210000|2021-12-10 11:53:30|893.2|893.2|893.6|893.4|893.6|893.4|893.2|893|3506
1639137220000|2021-12-10 11:53:40|893.4|893.2|893.8|893.4|893.8|893.4|893.4|893.2|978
1639137230000|2021-12-10 11:53:50|893.6||893.8||893.8||893.6||2330
1639137250000|2021-12-10 11:54:10|893.6|893.2|893.2|893|893.6|893.2|893.2|893|11499
1639137290000|2021-12-10 11:54:50|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|11027
1639137310000|2021-12-10 11:55:10|893.2|893|893.2|893|893.2|893|893.2|893|1269
1639137320000|2021-12-10 11:55:20|893|892.8|893.2|892.8|893.2|892.8|893|892.6|85
1639137410000|2021-12-10 11:56:50|893||893||893||893||0
1639137420000|2021-12-10 11:57:00|893.2|893|893.2|893|893.4|893.2|893.2|893|6519
1639137430000|2021-12-10 11:57:10|893.4|892.8|893.4|893|893.4|893|893.4|892.8|234
1639137450000|2021-12-10 11:57:30|893.6|893.2|893.8|893.4|893.8|893.6|893.6|893.2|13176
1639137460000|2021-12-10 11:57:40|893.6|893.2|893.8|893.4|893.8|893.6|893.6|893.2|532
1639137470000|2021-12-10 11:57:50|893.6|893.2|893.6|893.4|893.6|893.4|893.6|893.2|0
1639137480000|2021-12-10 11:58:00|893.8||893.8||893.8||893.8||95
1639137500000|2021-12-10 11:58:20|894|893.6|894|893.6|894|893.6|893.8|893.4|513
1639137510000|2021-12-10 11:58:30|893.8|893.8|893.8|893.6|894|893.8|893.8|893.6|8550
1639137550000|2021-12-10 11:59:10|893.6|893.4|893.4|893.2|893.8|893.4|893.4|893.2|10905
1639137560000|2021-12-10 11:59:20|893.6||893.6||893.6||893.6||0
1639137580000|2021-12-10 11:59:40|893.4||893.4||893.4||893.4||3962
1639137590000|2021-12-10 11:59:50|893.6|893.4|894.2|893.8|894.2|893.8|893.6|893.4|2743
1639137610000|2021-12-10 12:00:10|894|893.6|894|893.6|894.2|893.8|893.8|893.4|4894
1639137620000|2021-12-10 12:00:20|894.2|893.8|894.2|893.8|894.4|894|894.2|893.8|730
1639137630000|2021-12-10 12:00:30|894||894.2||894.2||894||0
1639137640000|2021-12-10 12:00:40|894|893.6|894|893.6|894.2|893.8|893.8|893.6|746
1639137670000|2021-12-10 12:01:10|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|1572
1639137680000|2021-12-10 12:01:20|893.8|893.4|893.4|893|893.8|893.4|893.4|893|2349
1639137700000|2021-12-10 12:01:40||893.2||893||893.2||893|3075
1639137720000|2021-12-10 12:02:00|893.2|892.8|893.2|892.8|893.4|892.8|892.8|892.4|5895
1639137740000|2021-12-10 12:02:20|893|892.6|893|892.6|893|892.8|893|892.6|0
1639137750000|2021-12-10 12:02:30|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.6|0
1639137760000|2021-12-10 12:02:40|893|892.6|892.6|892.2|893|892.6|892.6|892.2|3258
1639137770000|2021-12-10 12:02:50||892.4||892.4||892.4||892.4|0
1639137780000|2021-12-10 12:03:00||892.2||892.2||892.4||892.2|0
1639137800000|2021-12-10 12:03:20|892.4|892|892.4|892|892.4|892|892.2|892|754
1639137810000|2021-12-10 12:03:30|892.6|892.2|892.4|892|892.6|892.2|892.4|892|0
1639137850000|2021-12-10 12:04:10|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892|0
1639137860000|2021-12-10 12:04:20|892.8|892.4|892.6|892.2|892.8|892.6|892.6|892.2|2837
1639137870000|2021-12-10 12:04:30|892.8|892.4|893|892.6|893|892.6|892.8|892.4|2252
1639137880000|2021-12-10 12:04:40|892.8|892.4|892.2|892|892.8|892.4|892.2|892|6563
1639137910000|2021-12-10 12:05:10|892.4|892.2|892.2|892|892.4|892.2|892.2|892|12994
1639137920000|2021-12-10 12:05:20|892.4||892.4||892.4||892.2||0
1639137930000|2021-12-10 12:05:30|892.2||892.2||892.2||892.2||0
1639137940000|2021-12-10 12:05:40|892|891.8|892|891.6|892.2|891.8|891.8|891.4|5111
1639137950000|2021-12-10 12:05:50|891.8|891.4|891.8|891.4|892|891.6|891.8|891.4|0
1639137960000|2021-12-10 12:06:00|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1639137970000|2021-12-10 12:06:10|891.4||891.4||891.6||891.4||0
1639137980000|2021-12-10 12:06:20|891.6||891.6||891.6||891.6||0
1639137990000|2021-12-10 12:06:30|891.8|891.4|891.6|891.4|891.8|891.4|891.6|891.2|2224
1639138000000|2021-12-10 12:06:40||891.2||891.4||891.4||891.2|0
1639138010000|2021-12-10 12:06:50|891.8|891.6|891.8|891.4|892|891.6|891.8|891.4|3
1639138020000|2021-12-10 12:07:00|892|891.6|891.6|891.2|892|891.6|891.6|891.2|0
1639138030000|2021-12-10 12:07:10|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1639138040000|2021-12-10 12:07:20|891.6||891.6||891.6||891.6||0
1639138050000|2021-12-10 12:07:30|891.8|891.2|891.8|891.4|892|891.6|891.8|891.2|4510
1639138060000|2021-12-10 12:07:40||891.6||891.4||891.6||891.4|0
1639138070000|2021-12-10 12:07:50|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|129
1639138080000|2021-12-10 12:08:00|891.4||891.4||891.4||891.4||0
1639138110000|2021-12-10 12:08:30|891.2|891|891.2|891|891.4|891|891.2|891|1034
1639138130000|2021-12-10 12:08:50|891.4|891.2|891.4|891.2|891.4|891.2|891.4|891.2|560
1639138140000|2021-12-10 12:09:00||891||891||891||891|0
1639138150000|2021-12-10 12:09:10||891.2||891.2||891.2||891|0
1639138200000|2021-12-10 12:10:00|||||||||3
1639138210000|2021-12-10 12:10:10|||||||||500
1639138240000|2021-12-10 12:10:40|||||||||917
1639138280000|2021-12-10 12:11:20|||||||||327
1639138310000|2021-12-10 12:11:50|||||||||388
1639138330000|2021-12-10 12:12:10|891.2|891|891.2|891|891.2|891|891.2|891|113
1639138340000|2021-12-10 12:12:20|891.4|891.2|891.4|891|891.4|891.2|891.2|891|4951
1639138370000|2021-12-10 12:12:50|891.2|890.8|891|890.6|891.2|890.8|891|890.6|11432
1639138410000|2021-12-10 12:13:30|890.8||890.8||890.8||890.8||0
1639138480000|2021-12-10 12:14:40|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|1954
1639138490000|2021-12-10 12:14:50|||||||||3
1639138530000|2021-12-10 12:15:30|||||||||3
1639138550000|2021-12-10 12:15:50|890.4|890|890.6|890.2|890.6|890.4|890.2|890|12115
1639138560000|2021-12-10 12:16:00|890.8|890.4|890.4|890.2|890.8|890.4|890.4|890.2|1250
1639138570000|2021-12-10 12:16:10|||||||||766
1639138590000|2021-12-10 12:16:30|||||||||412
1639138600000|2021-12-10 12:16:40|||||||||409
1639138610000|2021-12-10 12:16:50|||||||||503
1639138620000|2021-12-10 12:17:00|890.2|890|890.4|890|890.4|890.2|890.2|890|12455
1639138710000|2021-12-10 12:18:30|890.6|890.2|890.4|890.2|890.6|890.4|890.4|890|17392
1639138740000|2021-12-10 12:19:00||890||890||890||890|1007
1639138750000|2021-12-10 12:19:10|890.6|890.2|890.6|890.4|890.6|890.4|890.6|890|11552
1639138760000|2021-12-10 12:19:20|890.4|890.2|890.6|890.4|890.6|890.4|890.4|890.2|3713
1639138780000|2021-12-10 12:19:40|890.8|890.6|890.6|890.2|890.8|890.6|890.4|890.2|11969
1639138790000|2021-12-10 12:19:50|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|4200
1639138810000|2021-12-10 12:20:10|891|890.6|891|890.8|891|890.8|891|890.6|20
1639138830000|2021-12-10 12:20:30|891.2|891|891.2|891|891.2|891|891.2|891|2443
1639138850000|2021-12-10 12:20:50|891.4|891.2|891.2|890.8|891.6|891.2|891.2|890.8|1308
1639138860000|2021-12-10 12:21:00|891|890.6|891|890.8|891|890.8|891|890.6|8974
1639138870000|2021-12-10 12:21:10|891.2||891||891.2||891||0
1639138880000|2021-12-10 12:21:20|891.2||891.2||891.2||891.2||0
1639138890000|2021-12-10 12:21:30|891||891||891||891||0
1639138910000|2021-12-10 12:21:50|891.2|890.6|891.2|890.8|891.2|890.8|891.2|890.6|3660
1639138920000|2021-12-10 12:22:00|891|890.6|891|890.8|891|890.8|891|890.6|0
1639138930000|2021-12-10 12:22:10||890.6||890.8||890.8||890.6|62
1639138940000|2021-12-10 12:22:20|890.8|890.6|890.8|890.6|891|890.6|890.8|890.6|480
1639138950000|2021-12-10 12:22:30|891||891||891||891||0
1639138960000|2021-12-10 12:22:40|890.8||891||891||890.8||0
1639138980000|2021-12-10 12:23:00|890.8||890.8||890.8||890.8||0
1639139030000|2021-12-10 12:23:50|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|465
1639139040000|2021-12-10 12:24:00||890.4||890.4||890.4||890.4|3
1639139060000|2021-12-10 12:24:20|||||||||2676
1639139080000|2021-12-10 12:24:40|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890.2|76
1639139090000|2021-12-10 12:24:50|890.6|890.4|891|890.6|891|890.6|890.6|890.2|5643
1639139100000|2021-12-10 12:25:00|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|4654
1639139160000|2021-12-10 12:26:00|891|890.6|891|890.6|891|890.6|890.8|890.6|1759
1639139190000|2021-12-10 12:26:30|890.8||890.8||890.8||890.8||0
1639139200000|2021-12-10 12:26:40|890.6|890.4|890.6|890.2|890.8|890.4|890.4|890|5332
1639139210000|2021-12-10 12:26:50|890.8|890.4|890.8|890.6|891|890.6|890.8|890.4|6247
1639139220000|2021-12-10 12:27:00|891|890.8|891|890.8|891|890.8|890.8|890.6|6941
1639139240000|2021-12-10 12:27:20|891.2|891|891|890.6|891.2|891|891|890.6|5940
1639139250000|2021-12-10 12:27:30|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1639139270000|2021-12-10 12:27:50|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|5154
1639139280000|2021-12-10 12:28:00|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|191
1639139300000|2021-12-10 12:28:20|890.6|890.2|890.8|890.6|890.8|890.6|890.4|890.2|600
1639139310000|2021-12-10 12:28:30|891|890.8|891|890.6|891|890.8|891|890.6|7
1639139320000|2021-12-10 12:28:40|890.8||891||891||890.8||0
1639139330000|2021-12-10 12:28:50|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|0
1639139390000|2021-12-10 12:29:50|891|890.6|890.8|890.4|891|890.6|890.8|890.4|2299
1639139400000|2021-12-10 12:30:00||890.6||890.6||890.6||890.4|0
1639139410000|2021-12-10 12:30:10||890.4||890.4||890.6||890.4|2312
1639139430000|2021-12-10 12:30:30|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|2258
1639139460000|2021-12-10 12:31:00|890.4|890|890.4|890|890.4|890|890.2|890|1864
1639139500000|2021-12-10 12:31:40|890.2||890.2||890.2||890.2||634
1639139510000|2021-12-10 12:31:50|890.4|890.2|890.2|890|890.4|890.2|890.2|890|15
1639139590000|2021-12-10 12:33:10|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890.2|4540
1639139600000|2021-12-10 12:33:20|890.2|890|890.2|890|890.2|890|890.2|890|1189
1639139610000|2021-12-10 12:33:30|||||||||1500
1639139620000|2021-12-10 12:33:40|890.4|890.2|890.4|890|890.4|890.2|890.2|890|0
1639139630000|2021-12-10 12:33:50|890.2||890.2||890.2||890.2||0
1639139640000|2021-12-10 12:34:00|890|889.8|890|889.8|890|889.8|890|889.8|11126
1639139650000|2021-12-10 12:34:10|890.2|890|890.2|890|890.2|890|890.2|890|730
1639139660000|2021-12-10 12:34:20|890|889.8|890|889.8|890|889.8|890|889.8|2445
1639139670000|2021-12-10 12:34:30|890.2|890|890.2|890|890.2|890|890.2|890|599
1639139690000|2021-12-10 12:34:50|890|889.8|890|889.8|890|889.8|890|889.8|1400
1639139700000|2021-12-10 12:35:00|890.2||890.2||890.2||890.2||0
1639139710000|2021-12-10 12:35:10|890||890||890||890||0
1639139730000|2021-12-10 12:35:30|889.8|889.6|890.2|889.8|890.2|889.8|889.6|889.4|2587
1639139740000|2021-12-10 12:35:40|890||890||890||890||0
1639139750000|2021-12-10 12:35:50|890.2||890.2||890.2||890.2||0
1639139760000|2021-12-10 12:36:00||890||890||890||890|0
1639139770000|2021-12-10 12:36:10|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890.2|3744
1639139780000|2021-12-10 12:36:20|890.4|890|890.4|890.2|890.6|890.2|890.4|890|4774
1639139790000|2021-12-10 12:36:30|890.2|890|890.2|889.8|890.4|890|890.2|889.8|1797
1639139810000|2021-12-10 12:36:50|890|890|890|889.8|890|890|890|889.8|0
1639139820000|2021-12-10 12:37:00||889.6||889.8||889.8||889.6|2143
1639139850000|2021-12-10 12:37:30|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.6|1
1639139860000|2021-12-10 12:37:40||889.4||889.4||889.4||889.4|0
1639139880000|2021-12-10 12:38:00||889.6||889.6||889.6||889.6|0
1639139890000|2021-12-10 12:38:10|889.6|889.4|889.6|889.4|889.6|889.4|889.6|889.4|68
1639139910000|2021-12-10 12:38:30|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|0
1639139920000|2021-12-10 12:38:40|889.4|889|889.4|889|889.4|889|889.4|889|2173
1639139940000|2021-12-10 12:39:00|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1639139950000|2021-12-10 12:39:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|1300
1639139960000|2021-12-10 12:39:20|889.4|889|889.6|889.2|889.6|889.2|889.4|889|5426
1639140000000|2021-12-10 12:40:00|889.4||889.6||889.6||889.4||0
1639140040000|2021-12-10 12:40:40|889.4||889.4||889.6||889.4||21
1639140050000|2021-12-10 12:40:50|889.6||889.4||889.6||889.4||3461
1639140060000|2021-12-10 12:41:00|889.2|889|889.2|889|889.2|889|889.2|888.8|981
1639140070000|2021-12-10 12:41:10|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|1204
1639140080000|2021-12-10 12:41:20|889.4|889|889.4|889|889.4|889|889.4|889|0
1639140120000|2021-12-10 12:42:00|889.6|889.2|890.2|889.8|890.2|889.8|889.6|889.2|35227
1639140140000|2021-12-10 12:42:20|890|890|890.2|890|890.4|890|890|889.8|3724
1639140150000|2021-12-10 12:42:30|890|889.8|890.2|889.8|890.2|889.8|890|889.8|858
1639140160000|2021-12-10 12:42:40|890.4|890|890.4|890|890.4|890|890.4|890|363
1639140170000|2021-12-10 12:42:50|890.2|889.8|890.2|890|890.4|890|890|889.8|4162
1639140180000|2021-12-10 12:43:00|890.4||890.4||890.4||890.4||3602
1639140210000|2021-12-10 12:43:30|890.2|889.8|890.4|890|890.4|890|890|889.8|3274
1639140220000|2021-12-10 12:43:40|890.2|890.2|890.6|890.2|890.8|890.4|890.2|890|41980
1639140230000|2021-12-10 12:43:50|890.8||890.8||890.8||890.6||0
1639140240000|2021-12-10 12:44:00|890.6|890|889.4|889.2|890.8|890|889.4|889.2|14372
1639140260000|2021-12-10 12:44:20||889||889||889||889|0
1639140280000|2021-12-10 12:44:40|889.2|888.8|889|888.8|889.2|888.8|889|888.8|4939
1639140300000|2021-12-10 12:45:00|889.2|888.6|889.8|889.4|889.8|889.4|889.2|888.6|4576
1639140310000|2021-12-10 12:45:10|889.6|889.2|889.6|889.2|889.8|889.2|889.6|889.2|0
1639140330000|2021-12-10 12:45:30|889.8||889.6||889.8||889.6||0
1639140350000|2021-12-10 12:45:50|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1639140360000|2021-12-10 12:46:00|889.6||889.6||889.8||889.6||0
1639140370000|2021-12-10 12:46:10|889.8||889.8||889.8||889.8||0
1639140430000|2021-12-10 12:47:10|889.6||889.6||889.6||889.6||112
1639140440000|2021-12-10 12:47:20|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|8
1639140450000|2021-12-10 12:47:30||889||889||889||889|0
1639140510000|2021-12-10 12:48:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|1154
1639140550000|2021-12-10 12:49:10|889.4|889|889.4|889|889.4|889|889.4|889|0
1639140560000|2021-12-10 12:49:20|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1639140610000|2021-12-10 12:50:10|889.6|889.2|889.6|889.4|889.6|889.4|889.6|889.2|1678
1639140640000|2021-12-10 12:50:40|889.4|889.2|889.6|889.4|889.6|889.4|889.4|889.2|2298
1639140670000|2021-12-10 12:51:10|889.8|889.2|889.8|889.4|889.8|889.6|889.8|889.2|2872
1639140680000|2021-12-10 12:51:20|890|889.6|890|889.6|890.2|889.8|890|889.4|1205
1639140690000|2021-12-10 12:51:30|889.8||890||890||889.8||0
1639140710000|2021-12-10 12:51:50|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|1198
1639140740000|2021-12-10 12:52:20|890|889.6|890|889.6|890|889.6|890|889.6|605
1639140750000|2021-12-10 12:52:30|890.2|890|890.4|890|890.6|890.2|890.2|890|246
1639140770000|2021-12-10 12:52:50|890.2||890.2||890.4||890.2||1838
1639140780000|2021-12-10 12:53:00|890|889.8|890|889.6|890.2|889.8|890|889.6|379
1639140810000|2021-12-10 12:53:30|889.8||889.8||889.8||889.8||0
1639140820000|2021-12-10 12:53:40||889.4||889.4||889.4||889.4|413
1639140900000|2021-12-10 12:55:00|889.6||889.6||889.6||889.6||0
1639140910000|2021-12-10 12:55:10|||||||||99
1639140980000|2021-12-10 12:56:20|||||||||1
1639140990000|2021-12-10 12:56:30|889.4|889.2|889.4|889|889.4|889.2|889.4|889|2364
1639141030000|2021-12-10 12:57:10|889.2||889.2||889.2||889.2||381
1639141040000|2021-12-10 12:57:20|||||||||11
1639141050000|2021-12-10 12:57:30|889.4|889.2|889.4|889|889.4|889.2|889.4|889|2299
1639141060000|2021-12-10 12:57:40|889.2||889.2||889.2||889.2||0
1639141070000|2021-12-10 12:57:50|889.4||889.4||889.4||889.4||0
1639141080000|2021-12-10 12:58:00|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889|2433
1639141090000|2021-12-10 12:58:10|889.4|889|889.4|889|889.4|889|889.4|889|0
1639141100000|2021-12-10 12:58:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|2468
1639141140000|2021-12-10 12:59:00|889.4||889.6||889.6||889.4||0
1639141150000|2021-12-10 12:59:10|889.4|889|889.4|889|889.4|889|889.2|889|631
1639141170000|2021-12-10 12:59:30|889.2||889.2||889.2||889.2||0
1639141180000|2021-12-10 12:59:40|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|1
1639141200000|2021-12-10 13:00:00||889||889||889||889|531
1639141210000|2021-12-10 13:00:10|889.2|889.2|889.2|888.8|889.2|889.2|889.2|888.8|1235
1639141240000|2021-12-10 13:00:40||889||889||889||889|443
1639141250000|2021-12-10 13:00:50||888.8||888.8||888.8||888.8|0
1639141270000|2021-12-10 13:01:10|889|889|889.4|889|889.4|889.2|889|889|5071
1639141280000|2021-12-10 13:01:20|889.2|888.8|889|888.8|889.2|888.8|889|888.8|522
1639141340000|2021-12-10 13:02:20||888.6||888.6||888.6||888.6|0
1639141350000|2021-12-10 13:02:30||888.8||888.8||888.8||888.8|0
1639141380000|2021-12-10 13:03:00|889.2|889|889.4|889|889.6|889.2|889.2|889|5680
1639141400000|2021-12-10 13:03:20||889.2||889||889.2||889|0
1639141430000|2021-12-10 13:03:50|889.2||889.2||889.2||889.2||0
1639141470000|2021-12-10 13:04:30|||||||||10
1639141480000|2021-12-10 13:04:40|889|888.8|889.2|888.8|889.2|888.8|889|888.6|2332
1639141490000|2021-12-10 13:04:50|889|888.6|889|888.6|889|888.6|889|888.6|0
1639141500000|2021-12-10 13:05:00||888.8||888.8||888.8||888.8|0
1639141510000|2021-12-10 13:05:10||888.6||888.6||888.8||888.6|91
1639141530000|2021-12-10 13:05:30||888.8||888.6||888.8||888.6|818
1639141550000|2021-12-10 13:05:50|889.2|888.8|889.2|889|889.2|889|889|888.8|9485
1639141570000|2021-12-10 13:06:10|889|888.8|889|888.8|889|888.8|889|888.8|6002
1639141600000|2021-12-10 13:06:40||888.6||888.6||888.6||888.6|0
1639141610000|2021-12-10 13:06:50||888.8||888.6||888.8||888.6|274
1639141620000|2021-12-10 13:07:00|888.8|888.8|889|888.6|889|888.8|888.8|888.6|6
1639141630000|2021-12-10 13:07:10||888.8||888.8||888.8||888.8|0
1639141640000|2021-12-10 13:07:20|888.8|888.6|888.8|888.6|889|888.6|888.8|888.6|1634
1639141670000|2021-12-10 13:07:50|889|888.8|889|888.8|889|888.8|888.8|888.6|1856
1639141700000|2021-12-10 13:08:20|889.2|889|889.4|889|889.6|889.4|889.2|889|19553
1639141720000|2021-12-10 13:08:40|889.2||889.4||889.4||889.2||0
1639141730000|2021-12-10 13:08:50|889.2||889.4||889.4||889.2||1385
1639141740000|2021-12-10 13:09:00|889.2||889.4||889.4||889.2||2216
1639141760000|2021-12-10 13:09:20||889.2||889.2||889.2||889.2|0
1639141800000|2021-12-10 13:10:00|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|711
1639141810000|2021-12-10 13:10:10|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1639141830000|2021-12-10 13:10:30|889.4|889|889.4|889|889.4|889|889.2|889|1044
1639141860000|2021-12-10 13:11:00|889.2||889.4||889.4||889.2||0
1639141870000|2021-12-10 13:11:10|889.2||889.4||889.4||889.2||0
1639141920000|2021-12-10 13:12:00|889.2||889.4||889.4||889.2||0
1639141930000|2021-12-10 13:12:10|889.6|889.2|889.4|889|889.6|889.4|889.4|889|1777
1639141940000|2021-12-10 13:12:20||889.2||889||889.2||889|0
1639141950000|2021-12-10 13:12:30||889.2||889.2||889.2||889.2|0
1639142000000|2021-12-10 13:13:20|889.2|889|889.2|889|889.2|889|889.2|889|330
1639142010000|2021-12-10 13:13:30|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|1223
1639142040000|2021-12-10 13:14:00|889.6|889.4|889.6|889.2|889.8|889.4|889.4|889|9274
1639142060000|2021-12-10 13:14:20|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|0
1639142070000|2021-12-10 13:14:30|889.4||889.6||889.6||889.4||70
1639142100000|2021-12-10 13:15:00||889.4||889.4||889.4||889.4|0
1639142110000|2021-12-10 13:15:10|889.4|889.2|889.4|889.2|889.6|889.2|889.4|889.2|277
1639142120000|2021-12-10 13:15:20|||||||||234
1639142150000|2021-12-10 13:15:50||889||889||889.2||889|2476
1639142160000|2021-12-10 13:16:00||889.2||889.2||889.2||889.2|0
1639142240000|2021-12-10 13:17:20|889.2|889|889.2|889|889.2|889|889.2|889|1099
1639142280000|2021-12-10 13:18:00|889|888.8|889|888.8|889|888.8|889|888.8|1600
1639142290000|2021-12-10 13:18:10|889.2|889|889.2|888.8|889.2|889|889.2|888.8|6153
1639142320000|2021-12-10 13:18:40||889||888.8||889||888.8|0
1639142380000|2021-12-10 13:19:40|889|888.6|889|888.8|889|888.8|889|888.6|4800
1639142390000|2021-12-10 13:19:50|889.2|889|889|888.6|889.2|889|889|888.6|1110
1639142400000|2021-12-10 13:20:00|888.8||888.8||888.8||888.8||0
1639142410000|2021-12-10 13:20:10|888.6|888.4|889|888.6|889|888.6|888.6|888.4|6505
1639142420000|2021-12-10 13:20:20||888.8||888.6||888.8||888.6|0
1639142430000|2021-12-10 13:20:30|889.2|888.8|889.4|889|889.4|889|889.2|888.8|3913
1639142450000|2021-12-10 13:20:50||889.2||889||889.2||889|0
1639142500000|2021-12-10 13:21:40|889.2|889.2|889.4|889|889.4|889.2|889.2|889|716
1639142530000|2021-12-10 13:22:10|889.2||889.2||889.2||889.2||0
1639142540000|2021-12-10 13:22:20|889.4||889.4||889.4||889.4||0
1639142550000|2021-12-10 13:22:30|889.2|888.8|889|888.6|889.2|888.8|889|888.6|416
1639142590000|2021-12-10 13:23:10|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.4|1185
1639142600000|2021-12-10 13:23:20|888.6|888.2|888.6|888.2|888.8|888.2|888.4|888.2|663
1639142610000|2021-12-10 13:23:30|888.4|888|888.4|888|888.4|888.2|888.4|888|2953
1639142620000|2021-12-10 13:23:40||888.2||888.2||888.2||888.2|0
1639142640000|2021-12-10 13:24:00|888.6|888.4|888.6|888.4|888.6|888.4|888.6|888.4|1846
1639142670000|2021-12-10 13:24:30|888.8|888.6|888.8|888.4|888.8|888.6|888.6|888.2|4244
1639142690000|2021-12-10 13:24:50|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1639142730000|2021-12-10 13:25:30|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|1777
1639142750000|2021-12-10 13:25:50|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|15
1639142760000|2021-12-10 13:26:00|889|888.6|889|888.6|889|888.6|888.8|888.4|0
1639142770000|2021-12-10 13:26:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.6|6000
1639142780000|2021-12-10 13:26:20|889||889||889||889||0
1639142810000|2021-12-10 13:26:50|889.2|888.6|889|888.6|889.2|888.6|889|888.6|19
1639142820000|2021-12-10 13:27:00|889.2|888.8|889.2|888.8|889.2|888.8|889|888.8|0
1639142830000|2021-12-10 13:27:10|889|888.6|889|888.6|889|888.6|889|888.6|0
1639142850000|2021-12-10 13:27:30||888.8||888.6||888.8||888.6|1461
1639142920000|2021-12-10 13:28:40|888.8|888.4|888.8|888.6|888.8|888.6|888.8|888.4|980
1639142960000|2021-12-10 13:29:20|||||||||576
1639142990000|2021-12-10 13:29:50|889||889||889||889||1729
1639143000000|2021-12-10 13:30:00|888.4|888.4|889|888.4|889|888.4|888.4|888.2|4474
1639143010000|2021-12-10 13:30:10|889.2|888.6|889.8|889.2|889.8|889.2|889|888.6|6240
1639143020000|2021-12-10 13:30:20|889.6|889|889.4|889|889.6|889|889.4|889|3956
1639143030000|2021-12-10 13:30:30|889.6|889.2|890.2|889.8|890.4|890|889.6|889.2|1646
1639143040000|2021-12-10 13:30:40|890.4|890|890.4|890|890.6|890.2|889.6|889.2|6197
1639143050000|2021-12-10 13:30:50|890.2|889.8|890.2|889.8|890.4|890|890.2|889.8|2788
1639143060000|2021-12-10 13:31:00|890.4|890|890.4|890|890.6|890.2|890.2|889.8|0
1639143070000|2021-12-10 13:31:10|890.2||890.2||890.4||890.2||0
1639143080000|2021-12-10 13:31:20|890.4|890.2|890.6|890.2|890.8|890.4|890.4|890|296
1639143090000|2021-12-10 13:31:30|890.8|890.4|890.8|890.4|891|890.6|890.8|890.4|320
1639143100000|2021-12-10 13:31:40|890.6|890.2|890|889.8|890.6|890.2|890|889.8|1072
1639143110000|2021-12-10 13:31:50|890.2||890||890.2||890||0
1639143120000|2021-12-10 13:32:00|890.2|889.6|890.2|889.8|890.6|890.2|890.2|889.6|2549
1639143130000|2021-12-10 13:32:10|890.4|890|890|889.8|890.4|890|890|889.8|0
1639143140000|2021-12-10 13:32:20|890.2|890|890.2|889.8|890.2|890|890|889.8|499
1639143150000|2021-12-10 13:32:30|890|889.6|890.2|889.6|890.2|889.8|889.8|889.4|8
1639143160000|2021-12-10 13:32:40|890|889.8|890|889.6|890.2|889.8|890|889.6|0
1639143170000|2021-12-10 13:32:50|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.2|753
1639143180000|2021-12-10 13:33:00|889.6|889.2|889.8|889.4|890|889.6|889.6|889.2|2763
1639143190000|2021-12-10 13:33:10|889.6||889.6||889.8||889.6||0
1639143200000|2021-12-10 13:33:20|889.8||889.8||889.8||889.8||0
1639143210000|2021-12-10 13:33:30|889.6||889.8||889.8||889.6||0
1639143220000|2021-12-10 13:33:40|889.6||889.8||889.8||889.6||0
1639143240000|2021-12-10 13:34:00|889.6||889.6||889.6||889.6||0
1639143250000|2021-12-10 13:34:10|889.8|889.6|889.8|889.4|889.8|889.6|889.6|889.4|2269
1639143260000|2021-12-10 13:34:20|889.6|889.6|890|889.6|890|889.8|889.6|889.4|4873
1639143280000|2021-12-10 13:34:40|889.8|889.4|890|889.6|890|889.6|889.8|889.4|0
1639143290000|2021-12-10 13:34:50|890.2|889.8|890.4|890|890.4|890|890.2|889.6|6110
1639143310000|2021-12-10 13:35:10|890.2||890.4||890.4||890.2||704
1639143320000|2021-12-10 13:35:20|890.2|890.2|889.8|889.4|890.2|890.2|889.8|889.4|6648
1639143330000|2021-12-10 13:35:30|890|889.6|889.8|889.4|890|889.6|889.8|889.4|0
1639143340000|2021-12-10 13:35:40|890|889.6|890.2|889.8|890.2|889.8|889.8|889.4|0
1639143350000|2021-12-10 13:35:50|890|889.6|890.2|889.8|890.2|889.8|889.8|889.4|0
1639143360000|2021-12-10 13:36:00|890.4|890|890.6|890.2|890.6|890.2|890.4|890|0
1639143370000|2021-12-10 13:36:10|890.4|890.4|890.6|890.2|890.8|890.4|890.4|890.2|0
1639143380000|2021-12-10 13:36:20|890.4||890.4||890.6||890.4||3533
1639143390000|2021-12-10 13:36:30|890.6||890.4||890.6||890.4||0
1639143400000|2021-12-10 13:36:40|890.6|890|890.4|890|890.6|890|890.2|890|1545
1639143420000|2021-12-10 13:37:00|890.6|890.2|891|890.6|891|890.6|890.6|890|1304
1639143440000|2021-12-10 13:37:20|||||||||3351
1639143450000|2021-12-10 13:37:30|890.8|890.4|890.6|890.4|890.8|890.4|890.6|890.4|2728
1639143460000|2021-12-10 13:37:40||890.2||890.4||890.4||890.2|784
1639143470000|2021-12-10 13:37:50||890.2||890.4||890.4||890.2|0
1639143480000|2021-12-10 13:38:00|890.4|890.2|890.4|890.2|890.4|890.4|890.4|890.2|3768
1639143490000|2021-12-10 13:38:10|890.2|890|889.4|889|890.4|890|888.8|888.4|203917
1639143500000|2021-12-10 13:38:20|889.2|888.8|889|888.6|889.2|888.8|889|888.6|4235
1639143510000|2021-12-10 13:38:30|889.2|888.8|889.4|889|889.4|889|889.2|888.8|0
1639143520000|2021-12-10 13:38:40||888.8||889||889||888.8|0
1639143530000|2021-12-10 13:38:50|889.2|889.2|889.4|889.2|889.4|889.2|889.2|889.2|0
1639143540000|2021-12-10 13:39:00|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|1287
1639143550000|2021-12-10 13:39:10|889.4|889|889.6|889.2|889.6|889.2|889.4|889|63
1639143560000|2021-12-10 13:39:20|889.8|889.4|890|889.6|890|889.6|889.8|889.4|609
1639143570000|2021-12-10 13:39:30|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1639143580000|2021-12-10 13:39:40|890|890|890.2|890|890.2|890|890|890|2388
1639143590000|2021-12-10 13:39:50|||||||||14
1639143600000|2021-12-10 13:40:00|890|889.8|890.4|890.2|890.6|890.2|890|889.6|8786
1639143610000|2021-12-10 13:40:10|890.2|890|890|889.8|890.2|890|890|889.6|2058
1639143620000|2021-12-10 13:40:20|890.2|890|890.4|890|890.4|890|890.2|890|0
1639143630000|2021-12-10 13:40:30|890.6|890.2|890.4|890|890.6|890.2|890.4|890|0
1639143650000|2021-12-10 13:40:50|890.2|889.8|890|889.6|890.2|889.8|890|889.6|5312
1639143660000|2021-12-10 13:41:00|890.2|889.8|890.2|889.8|890.2|889.8|890|889.8|0
1639143670000|2021-12-10 13:41:10|890.4|890|890|889.8|890.4|890|890|889.8|0
1639143680000|2021-12-10 13:41:20|890.2||890.2||890.2||890||0
1639143690000|2021-12-10 13:41:30||890||890||890||890|0
1639143700000|2021-12-10 13:41:40|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890.2|1732
1639143710000|2021-12-10 13:41:50|890.6|890|890.6|890.2|890.6|890.2|890.4|890|0
1639143720000|2021-12-10 13:42:00|890.4|890|890.4|890.2|890.6|890.2|890.2|890|0
1639143730000|2021-12-10 13:42:10|890.6|890.4|890.6|890.4|890.6|890.4|890.6|890.4|3461
1639143750000|2021-12-10 13:42:30|890.4|890.2|890.4|890|890.6|890.2|890.4|890|124
1639143760000|2021-12-10 13:42:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1639143770000|2021-12-10 13:42:50|890.4|890|890.4|890|890.4|890.2|890.2|890|8328
1639143780000|2021-12-10 13:43:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|870
1639143800000|2021-12-10 13:43:20|889.8||890||890||889.8||147
1639143810000|2021-12-10 13:43:30|889.8||889.8||889.8||889.8||99
1639143820000|2021-12-10 13:43:40|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|10
1639143830000|2021-12-10 13:43:50|889.4|889|889.4|889|889.6|889.2|889.4|889|5533
1639143840000|2021-12-10 13:44:00|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|4409
1639143850000|2021-12-10 13:44:10|890|889.6|890|889.6|890|889.6|890|889.6|1734
1639143860000|2021-12-10 13:44:20|889.8||889.8||890||889.8||0
1639143870000|2021-12-10 13:44:30|890|889.8|890|889.8|890.2|890|890|889.8|7865
1639143880000|2021-12-10 13:44:40|890.2|890|890.2|889.8|890.4|890|890.2|889.8|0
1639143940000|2021-12-10 13:45:40|890||890||890||890||2443
1639143950000|2021-12-10 13:45:50|890.2|889.6|890|889.8|890.2|890|890|889.6|543
1639143960000|2021-12-10 13:46:00|890.2||890.2||890.2||890.2||0
1639144000000|2021-12-10 13:46:40|890||890||890||890||0
1639144010000|2021-12-10 13:46:50|889.8|889.6|889.6|889.2|889.8|889.6|889.6|889.2|965
1639144020000|2021-12-10 13:47:00|889.4||889.4||889.4||889.4||100
1639144030000|2021-12-10 13:47:10|889.2|889|889.4|889|889.4|889.2|889.2|889|613
1639144040000|2021-12-10 13:47:20|889.6|889.2|889.4|889|889.6|889.2|889.4|889|74
1639144060000|2021-12-10 13:47:40|889.2|889.2|889.4|889|889.4|889.2|889.2|889|581
1639144080000|2021-12-10 13:48:00|889.2||889.4||889.4||889.2||1300
1639144100000|2021-12-10 13:48:20|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889|0
1639144110000|2021-12-10 13:48:30|889.4|889|889.6|889.2|889.6|889.2|889.4|889|0
1639144120000|2021-12-10 13:48:40|889.4|889|889.4|889|889.4|889|889.4|889|0
1639144130000|2021-12-10 13:48:50|889.2||889.4||889.4||889.2||1348
1639144150000|2021-12-10 13:49:10|889.6|889.2|889.6|889.4|889.6|889.4|889.4|889|855
1639144160000|2021-12-10 13:49:20|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|117
1639144170000|2021-12-10 13:49:30|889.6|889|889.6|889.2|889.6|889.4|889.6|889|234
1639144180000|2021-12-10 13:49:40|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.2|2211
1639144200000|2021-12-10 13:50:00|889.6||889.8||889.8||889.6||0
1639144210000|2021-12-10 13:50:10|889.6|889.2|889.6|889.2|889.6|889.4|889.4|889|4887
1639144220000|2021-12-10 13:50:20|889.4|889|889.4|889|889.6|889.2|889.4|889|1143
1639144230000|2021-12-10 13:50:30|889.6|889.4|889.6|889.4|889.6|889.4|889.6|889.4|13
1639144240000|2021-12-10 13:50:40|889.4|889.2|889.4|889|889.4|889.2|889.4|889|468
1639144250000|2021-12-10 13:50:50|889.2||889.2||889.2||889.2||0
1639144260000|2021-12-10 13:51:00|889.4|889.2|889.4|889|889.4|889.2|889.4|889|2212
1639144270000|2021-12-10 13:51:10|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889|2554
1639144280000|2021-12-10 13:51:20||889.4||889.4||889.4||889.4|449
1639144290000|2021-12-10 13:51:30||889.2||889.2||889.4||889.2|0
1639144300000|2021-12-10 13:51:40|889.4||889.4||889.4||889.4||0
1639144310000|2021-12-10 13:51:50|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|532
1639144320000|2021-12-10 13:52:00|889.6||889.6||889.6||889.6||0
1639144330000|2021-12-10 13:52:10|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889|664
1639144350000|2021-12-10 13:52:30|889.4||889.6||889.6||889.4||0
1639144360000|2021-12-10 13:52:40||889.4||889.4||889.4||889.4|0
1639144370000|2021-12-10 13:52:50||889.2||889.2||889.2||889.2|0
1639144380000|2021-12-10 13:53:00||889.4||889.4||889.4||889.4|0
1639144430000|2021-12-10 13:53:50|889.8|889.6|890|889.6|890|889.8|889.8|889.4|6704
1639144440000|2021-12-10 13:54:00|890.2|889.8|890.4|890|890.4|890.2|890.2|889.8|1921
1639144450000|2021-12-10 13:54:10|890.2||890.2||890.2||890.2||369
1639144460000|2021-12-10 13:54:20|890|889.8|890|889.8|890|889.8|890|889.8|1180
1639144480000|2021-12-10 13:54:40|890.2||890.2||890.2||890.2||0
1639144490000|2021-12-10 13:54:50|890||890||890.2||890||0
1639144510000|2021-12-10 13:55:10|890.2|889.6|890|889.8|890.2|890|890|889.6|3916
1639144520000|2021-12-10 13:55:20|890.2|890|890.4|890.2|890.4|890.2|890.2|890|1377
1639144550000|2021-12-10 13:55:50|890.2|890|890.2|890|890.2|890|890.2|889.8|5233
1639144560000|2021-12-10 13:56:00|890|889.8|890|889.8|890|889.8|890|889.8|1629
1639144590000|2021-12-10 13:56:30|889.8|889.6|889.6|889.2|889.8|889.6|889.6|889.2|2577
1639144600000|2021-12-10 13:56:40|889.8|889.4|890.2|889.8|890.4|890|889.8|889.4|8531
1639144620000|2021-12-10 13:57:00|890||890||890||890||369
1639144630000|2021-12-10 13:57:10|890.2||890.2||890.2||890.2||0
1639144640000|2021-12-10 13:57:20|890.4|890|890.4|890|890.4|890|890.2|890|0
1639144650000|2021-12-10 13:57:30|890.2||890.4||890.4||890.2||0
1639144660000|2021-12-10 13:57:40|890.2|889.8|890|889.8|890.4|889.8|890|889.8|2992
1639144670000|2021-12-10 13:57:50|890.2||890||890.2||890||0
1639144680000|2021-12-10 13:58:00|890.2||890||890.2||890||0
1639144710000|2021-12-10 13:58:30|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|574
1639144720000|2021-12-10 13:58:40||889.6||889.6||889.6||889.6|3
1639144730000|2021-12-10 13:58:50|890||890||890||890||0
1639144740000|2021-12-10 13:59:00|889.8|889.4|890|889.6|890.2|890|889.8|889.4|15036
1639144760000|2021-12-10 13:59:20|889.8|889.4|889.6|889.2|890|889.4|889.4|889.2|13341
1639144770000|2021-12-10 13:59:30||889.4||889.4||889.4||889.4|0
1639144790000|2021-12-10 13:59:50|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|1167
1639144800000|2021-12-10 14:00:00|889.4|889.4|889.6|889.2|889.6|889.4|889.4|889.2|780
1639144810000|2021-12-10 14:00:10|889.4||889.4||889.6||889.4||0
1639144820000|2021-12-10 14:00:20|||||||||10
1639144830000|2021-12-10 14:00:30|889.6|889|889.4|889|889.6|889.2|889.2|889|6931
1639144840000|2021-12-10 14:00:40||889.2||889.2||889.2||889.2|0
1639144860000|2021-12-10 14:01:00|889.6|889.4|889.6|889.4|889.6|889.4|889.6|889.4|1727
1639144870000|2021-12-10 14:01:10|889.8|889.6|889.6|889.4|889.8|889.6|889.6|889.4|4290
1639144890000|2021-12-10 14:01:30|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|5596
1639144900000|2021-12-10 14:01:40|889.4||889.4||889.4||889.4||0
1639144910000|2021-12-10 14:01:50|889.2|889|889.2|889|889.2|889|889.2|889|4821
1639144920000|2021-12-10 14:02:00|889|888.8|889|888.6|889|888.8|889|888.6|11699
1639144930000|2021-12-10 14:02:10|888.8|888.8|888.8|888.6|888.8|888.8|888.8|888.6|2464
1639144940000|2021-12-10 14:02:20|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|1172
1639144950000|2021-12-10 14:02:30||888.6||888.6||888.6||888.6|0
1639144960000|2021-12-10 14:02:40||888.4||888.6||888.6||888.4|0
1639144970000|2021-12-10 14:02:50||888.4||888.4||888.4||888.4|0
1639145000000|2021-12-10 14:03:20||888.6||888.4||888.6||888.4|0
1639145010000|2021-12-10 14:03:30|888.6|888.6|888.8|888.4|888.8|888.6|888.6|888.2|2431
1639145030000|2021-12-10 14:03:50|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|888
1639145040000|2021-12-10 14:04:00||888.4||888.4||888.4||888.4|0
1639145050000|2021-12-10 14:04:10|888.4|888.2|888.2|888|888.6|888.2|888.2|888|2642
1639145060000|2021-12-10 14:04:20|888.4|888.2|888.4|888|888.4|888.2|888.4|888|16
1639145080000|2021-12-10 14:04:40|888.2||888.2||888.2||888.2||0
1639145090000|2021-12-10 14:04:50|888|887.8|888.4|888|888.4|888.2|887.8|887.6|110935
1639145110000|2021-12-10 14:05:10|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|14250
1639145120000|2021-12-10 14:05:20|888.4|888|888.4|888|888.4|888|888.4|888|0
1639145140000|2021-12-10 14:05:40||888.2||888||888.2||888|1000
1639145150000|2021-12-10 14:05:50||888.2||888.2||888.2||888.2|5755
1639145160000|2021-12-10 14:06:00|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|1209
1639145180000|2021-12-10 14:06:20|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|36
1639145190000|2021-12-10 14:06:30|888.6||888.6||888.8||888.6||0
1639145200000|2021-12-10 14:06:40|888.8|888.2|888.6|888.2|888.8|888.4|888.6|888.2|969
1639145210000|2021-12-10 14:06:50||888.4||888.4||888.4||888.4|0
1639145220000|2021-12-10 14:07:00|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|751
1639145240000|2021-12-10 14:07:20|889|888.8|889.2|888.8|889.2|889|889|888.8|3393
1639145270000|2021-12-10 14:07:50|889|888.6|888.8|888.4|889.2|888.6|888.6|888.4|12487
1639145300000|2021-12-10 14:08:20|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888.2|0
1639145310000|2021-12-10 14:08:30|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.2|2000
1639145320000|2021-12-10 14:08:40|888.8|888.2|888.8|888.4|888.8|888.4|888.8|888.2|0
1639145350000|2021-12-10 14:09:10|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1639145360000|2021-12-10 14:09:20|889|888.6|888.8|888.6|889|888.6|888.8|888.4|5
1639145370000|2021-12-10 14:09:30|888.6|888.4|888.8|888.4|888.8|888.6|888.6|888.4|11
1639145390000|2021-12-10 14:09:50|888.6||888.6||888.6||888.6||61
1639145400000|2021-12-10 14:10:00|888.4|888.2|888.2|888|888.4|888.2|888.2|888|0
1639145410000|2021-12-10 14:10:10|888.4|888.2|888.4|888|888.4|888.2|888.4|888|523
1639145440000|2021-12-10 14:10:40|888.2||888.4||888.4||888.2||0
1639145480000|2021-12-10 14:11:20|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888|17935
1639145520000|2021-12-10 14:12:00|888.8|888.4|888.8|888.6|888.8|888.6|888.8|888.4|3275
1639145560000|2021-12-10 14:12:40|889|888.8|889|888.8|889|888.8|889|888.8|3455
1639145580000|2021-12-10 14:13:00|889.2|889|889.4|889|889.4|889|889.2|889|2255
1639145610000|2021-12-10 14:13:30||889.2||889.2||889.2||889.2|0
1639145620000|2021-12-10 14:13:40|889.2|889|889.4|889|889.4|889|889.2|889|544
1639145630000|2021-12-10 14:13:50||889.2||889.2||889.2||889.2|0
1639145640000|2021-12-10 14:14:00|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|1685
1639145650000|2021-12-10 14:14:10||889.4||889.4||889.4||889.4|0
1639145700000|2021-12-10 14:15:00|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.6|1117
1639145710000|2021-12-10 14:15:10|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|2338
1639145720000|2021-12-10 14:15:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|436
1639145730000|2021-12-10 14:15:30|889.4||889.4||889.6||889.4||0
1639145750000|2021-12-10 14:15:50|889.2|889|889.4|889|889.4|889.2|889.2|889|24
1639145760000|2021-12-10 14:16:00|889.2||889.4||889.4||889.2||0
1639145790000|2021-12-10 14:16:30|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1639145820000|2021-12-10 14:17:00|889||889||889||889||0
1639145840000|2021-12-10 14:17:20|||||||||1572
1639145850000|2021-12-10 14:17:30|888.8|888.6|889|888.6|889|888.6|888.8|888.6|62
1639145880000|2021-12-10 14:18:00|888.8||888.8||888.8||888.8||0
1639145890000|2021-12-10 14:18:10|889|888.4|888.6|888.4|889|888.4|888.6|888.2|1383
1639145900000|2021-12-10 14:18:20|888.8|888.2|888.6|888.2|888.8|888.2|888.6|888.2|0
1639145930000|2021-12-10 14:18:50|888.4|888|888.4|888.2|888.4|888.2|888.4|888|10
1639145940000|2021-12-10 14:19:00|888.2|888|888.4|888.2|888.6|888.2|888.2|888|5656
1639145950000|2021-12-10 14:19:10|||||||||544
1639145990000|2021-12-10 14:19:50|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|0
1639146000000|2021-12-10 14:20:00|888.6||888.8||888.8||888.6||0
1639146010000|2021-12-10 14:20:10|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1639146050000|2021-12-10 14:20:50|889|888.6|889|888.6|889|888.6|889|888.6|0
1639146060000|2021-12-10 14:21:00|888.8|888.8|889|888.6|889|888.8|888.8|888.6|3096
1639146110000|2021-12-10 14:21:50||888.8||888.8||888.8||888.8|0
1639146120000|2021-12-10 14:22:00|888.8|888.6|888.8|888.4|889|888.6|888.6|888.4|3559
1639146130000|2021-12-10 14:22:10|888.6|888.2|888.6|888.2|888.6|888.2|888.4|888.2|13
1639146140000|2021-12-10 14:22:20||888.4||888.2||888.4||888.2|0
1639146180000|2021-12-10 14:23:00||888.4||888.4||888.4||888.4|0
1639146190000|2021-12-10 14:23:10|888.4|888.2|888.4|888.2|888.6|888.2|888.4|888.2|1874
1639146200000|2021-12-10 14:23:20|||||||||2232
1639146240000|2021-12-10 14:24:00|888.6|888|888.6|888.2|888.6|888.4|888.6|888|2733
1639146250000|2021-12-10 14:24:10|888.8|888.4|888.8|888.6|889|888.6|888.8|888.4|6049
1639146280000|2021-12-10 14:24:40|889|888.2|888.6|888.2|889|888.4|888.4|888.2|24780
1639146290000|2021-12-10 14:24:50|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|4913
1639146310000|2021-12-10 14:25:10|888.4|888|888.4|888|888.4|888|888.2|888|856
1639146320000|2021-12-10 14:25:20|||||||||150
1639146340000|2021-12-10 14:25:40|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|2696
1639146350000|2021-12-10 14:25:50|888.4|888|888.6|888.4|888.6|888.4|888.4|888|3688
1639146380000|2021-12-10 14:26:20||888.2||888.2||888.2||888.2|0
1639146400000|2021-12-10 14:26:40|888.4|888|888.2|887.8|888.4|888.2|888.2|887.8|3610
1639146410000|2021-12-10 14:26:50|888|887.6|888.2|887.8|888.2|887.8|888|887.6|0
1639146420000|2021-12-10 14:27:00|888|887.6|888|887.8|888|887.8|888|887.6|1000
1639146430000|2021-12-10 14:27:10|887.8|887.6|888.2|887.8|888.2|887.8|887.6|887.4|14020
1639146440000|2021-12-10 14:27:20|888|887.6|888.2|887.8|888.2|887.8|888|887.6|591
1639146450000|2021-12-10 14:27:30|888|887.6|888|887.6|888|887.6|888|887.6|0
1639146460000|2021-12-10 14:27:40|887.8||887.8||887.8||887.8||328
1639146480000|2021-12-10 14:28:00|||||||||62
1639146490000|2021-12-10 14:28:10|887.6|887.4|888|887.8|888|887.8|887.6|887.4|2833
1639146510000|2021-12-10 14:28:30|887.8|887.6|888|887.6|888|887.6|887.8|887.4|1104
1639146520000|2021-12-10 14:28:40|887.8|887.4|887.6|887.2|888|887.4|887.2|887|45765
1639146540000|2021-12-10 14:29:00||887.4||887.4||887.4||887.4|0
1639146550000|2021-12-10 14:29:10||887.2||887.4||887.4||887.2|0
1639146560000|2021-12-10 14:29:20||887.2||887.2||887.2||887.2|0
1639146580000|2021-12-10 14:29:40|887.4|887|887.4|887|887.4|887|887.2|887|7803
1639146600000|2021-12-10 14:30:00|887.6|887.2|888.4|888.2|888.8|888.6|887.6|887.2|20068
1639146610000|2021-12-10 14:30:10|888.2|888|888.2|888|888.2|888|888.2|887.8|932
1639146620000|2021-12-10 14:30:20|888.4|888.2|888.6|888.2|888.6|888.4|888.2|888|5183
1639146630000|2021-12-10 14:30:30|888.8|888.4|889.2|888.8|889.2|888.8|888.8|888.4|5857
1639146640000|2021-12-10 14:30:40|889.4|889|889.4|889|889.6|889.2|889.2|889|5255
1639146650000|2021-12-10 14:30:50|889.2|888.8|889|888.6|889.4|889|889|888.6|0
1639146660000|2021-12-10 14:31:00|888.8|888.8|888.8|888.6|889|888.8|888.8|888.6|3269
1639146670000|2021-12-10 14:31:10|889|888.8|889|888.6|889|888.8|889|888.6|0
1639146680000|2021-12-10 14:31:20|888.8|888.4|888.2|887.8|889|888.4|888.2|887.8|18343
1639146690000|2021-12-10 14:31:30|888.4|888|887.6|887.2|888.4|888|887.4|887.2|63
1639146700000|2021-12-10 14:31:40|887.4|887|887.2|887|887.4|887.2|887.2|887|8
1639146710000|2021-12-10 14:31:50|887|886.8|887|886.8|887|886.8|886.8|886.6|23009
1639146720000|2021-12-10 14:32:00|887.2|887|887.4|887|887.8|887.4|887.2|886.8|3214
1639146730000|2021-12-10 14:32:10|887.6|887.2|887.6|887.2|887.8|887.4|887.6|887|12
1639146740000|2021-12-10 14:32:20|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1639146750000|2021-12-10 14:32:30|887.6|887.2|887.8|887.4|887.8|887.6|887.6|887.2|364
1639146760000|2021-12-10 14:32:40|888|887.6|888.4|888|888.4|888|888|887.6|2813
1639146770000|2021-12-10 14:32:50|888.2|887.8|888.2|887.8|888.4|887.8|888|887.6|559
1639146780000|2021-12-10 14:33:00|888|887.6|888|887.6|888.2|887.6|887.8|887.6|4201
1639146800000|2021-12-10 14:33:20|887.8||887.8||887.8||887.8||3871
1639146810000|2021-12-10 14:33:30|887.6|887.4|887.6|887.2|887.6|887.4|887.6|887.2|87
1639146820000|2021-12-10 14:33:40|887.4|887|887.8|887.4|888|887.6|887.4|887|552
1639146830000|2021-12-10 14:33:50|888|887.6|888|887.6|888|887.6|888|887.6|0
1639146840000|2021-12-10 14:34:00|887.8|887.4|887.2|886.8|888|887.4|887|886.6|504
1639146850000|2021-12-10 14:34:10|887.4|887|887.2|886.8|887.4|887.2|887.2|886.8|2041
1639146860000|2021-12-10 14:34:20|887.4|887|888|887.6|888|887.6|887.4|887|4758
1639146870000|2021-12-10 14:34:30|887.8|887.4|887.8|887.4|888|887.6|887.8|887.4|0
1639146890000|2021-12-10 14:34:50|888|887.6|887.8|887.4|888|887.8|887.6|887.4|655
1639146900000|2021-12-10 14:35:00|887.6|887.2|887|886.6|887.8|887.4|886.6|886.4|23519
1639146910000|2021-12-10 14:35:10|886.8|886.4|886.8|886.4|887|886.6|886.8|886.4|116
1639146920000|2021-12-10 14:35:20|887|886.6|887|886.6|887|886.6|887|886.6|0
1639146930000|2021-12-10 14:35:30|887.2|886.8|887|886.8|887.2|887|887|886.8|2972
1639146940000|2021-12-10 14:35:40|887.2|887|887.4|887.2|887.4|887.2|887.2|887|1263
1639146950000|2021-12-10 14:35:50|887.2|887|887.2|886.8|887.2|887|887.2|886.8|488
1639146960000|2021-12-10 14:36:00|887.4|887|887.2|887|887.4|887|887.2|887|0
1639146970000|2021-12-10 14:36:10|887|886.8|887|886.6|887.2|886.8|887|886.6|1142
1639146980000|2021-12-10 14:36:20|887.2|886.8|887.4|887|887.4|887.2|887|886.6|4506
1639146990000|2021-12-10 14:36:30|887.2|886.8|887.4|887.2|887.8|887.4|887.2|886.8|3898
1639147000000|2021-12-10 14:36:40|887.2|887|887.6|887.2|887.8|887.4|887.2|887|3512
1639147010000|2021-12-10 14:36:50|887.4|887|887.6|887.2|887.6|887.2|887.4|887|0
1639147020000|2021-12-10 14:37:00|887.4|887|887.4|887|887.4|887|887|886.8|4180
1639147030000|2021-12-10 14:37:10|887.6|887.2|887.2|886.8|887.6|887.2|887.2|886.8|77
1639147040000|2021-12-10 14:37:20|887.4|887|887.6|887.2|887.8|887.4|887.4|886.8|16
1639147050000|2021-12-10 14:37:30|887.4|887|887.2|886.8|887.6|887.2|887.2|886.8|0
1639147060000|2021-12-10 14:37:40|887.4|887|887.4|887|887.6|887.2|887.2|887|0
1639147070000|2021-12-10 14:37:50|887.6|887.2|887.8|887.4|887.8|887.4|887.4|887|0
1639147080000|2021-12-10 14:38:00|887.6|887.2|887.4|887.2|887.6|887.2|887.4|887.2|2571
1639147090000|2021-12-10 14:38:10|||||||||126
1639147110000|2021-12-10 14:38:30|887.2|887|887.2|886.8|887.2|887|887.2|886.8|10
1639147140000|2021-12-10 14:39:00|887.4|887|887.4|887.2|887.4|887.2|887.4|887|606
1639147150000|2021-12-10 14:39:10|887.6|887.4|887.6|887.2|887.6|887.4|887.6|887.2|10
1639147160000|2021-12-10 14:39:20|887.8|887.4|888|887.6|888|887.6|887.8|887.4|5767
1639147170000|2021-12-10 14:39:30||887.8||887.8||887.8||887.8|1790
1639147180000|2021-12-10 14:39:40|888.2|888|888|887.6|888.2|888|887.8|887.6|8867
1639147190000|2021-12-10 14:39:50|887.8|887.4|887.8|887.4|887.8|887.6|887.6|887.4|2541
1639147200000|2021-12-10 14:40:00||887.6||887.4||887.6||887.4|0
1639147210000|2021-12-10 14:40:10|888|887.6|888|887.6|888.2|887.8|887.8|887.4|1091
1639147220000|2021-12-10 14:40:20|888.2|887.8|888|887.6|888.2|888|888|887.6|12486
1639147230000|2021-12-10 14:40:30|888.2|887.8|888|887.6|888.2|887.8|888|887.6|0
1639147240000|2021-12-10 14:40:40|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639147250000|2021-12-10 14:40:50|888|887.6|888|887.6|888|887.6|888|887.6|0
1639147260000|2021-12-10 14:41:00|888.2|887.8|888|887.6|888.2|887.8|888|887.6|0
1639147270000|2021-12-10 14:41:10|887.8||888||888||887.8||0
1639147280000|2021-12-10 14:41:20|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|1447
1639147290000|2021-12-10 14:41:30|887.6|887.2|887.4|887.2|887.6|887.2|887.4|887.2|2809
1639147300000|2021-12-10 14:41:40|887.6||887.4||887.6||887.4||2151
1639147320000|2021-12-10 14:42:00|887.2|887|887.2|887|887.2|887|887.2|887|10423
1639147330000|2021-12-10 14:42:10|887.4|887.2|887.4|887|887.4|887.2|887.4|887|3576
1639147360000|2021-12-10 14:42:40|887.2||887.2||887.2||887.2||0
1639147370000|2021-12-10 14:42:50|887|886.8|886.8|886.6|887|886.8|886.8|886.6|3848
1639147380000|2021-12-10 14:43:00|887|886.4|886.8|886.4|887|886.4|886.6|886.2|3087
1639147400000|2021-12-10 14:43:20||886.6||886.4||886.6||886.4|0
1639147420000|2021-12-10 14:43:40||886.6||886.4||886.6||886.4|3209
1639147440000|2021-12-10 14:44:00|887|886.6|887.2|886.8|887.2|887|887|886.4|10000
1639147450000|2021-12-10 14:44:10||887||886.8||887||886.8|0
1639147460000|2021-12-10 14:44:20|887.4|887|887.6|887.2|887.6|887.2|887.4|886.8|5210
1639147480000|2021-12-10 14:44:40||887.4||887.2||887.4||887.2|0
1639147490000|2021-12-10 14:44:50||887.4||887.4||887.4||887.2|0
1639147510000|2021-12-10 14:45:10|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|1992
1639147520000|2021-12-10 14:45:20|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|6893
1639147530000|2021-12-10 14:45:30|887.4|887|887.2|886.8|887.4|887|887|886.8|12277
1639147540000|2021-12-10 14:45:40|887|887|887.2|886.8|887.2|887|887|886.8|0
1639147550000|2021-12-10 14:45:50|887|886.6|887|886.6|887.2|886.8|886.8|886.4|1261
1639147600000|2021-12-10 14:46:40|886.8||886.8||886.8||886.8||621
1639147620000|2021-12-10 14:47:00|886.6|886.4|886.6|886.4|886.6|886.4|886.6|886.4|512
1639147630000|2021-12-10 14:47:10|886.4|886.2|886.4|886|886.4|886.2|886.4|886|712
1639147640000|2021-12-10 14:47:20|886.2||886.2||886.2||886.2||2411
1639147670000|2021-12-10 14:47:50|886|885.8|886.2|885.8|886.2|886|886|885.6|42420
1639147680000|2021-12-10 14:48:00|886.4|886|886.8|886.4|886.8|886.4|886.2|886|20520
1639147690000|2021-12-10 14:48:10|886.6|886.2|886.2|885.8|886.8|886.4|886|885.8|3403
1639147700000|2021-12-10 14:48:20|886.4|886|886.4|886|886.6|886.2|886.4|886|0
1639147710000|2021-12-10 14:48:30|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|0
1639147720000|2021-12-10 14:48:40|886|885.6|886.2|885.8|886.2|886|886|885.6|767
1639147740000|2021-12-10 14:49:00|886||886.2||886.2||886||1226
1639147750000|2021-12-10 14:49:10|886|885.6|886|885.6|886.2|885.8|885.8|885.6|2595
1639147760000|2021-12-10 14:49:20|885.8|885.4|885.8|885.4|886|885.8|885.6|885.4|4447
1639147770000|2021-12-10 14:49:30|886|885.6|886|885.8|886|885.8|886|885.6|0
1639147780000|2021-12-10 14:49:40||885.6||885.6||885.6||885.6|0
1639147790000|2021-12-10 14:49:50|885.8|885.4|886|885.6|886|885.6|885.6|885.4|610
1639147800000|2021-12-10 14:50:00|885.8|885.4|886|885.6|886|885.6|885.8|885.4|100
1639147810000|2021-12-10 14:50:10|885.8|885.4|886|885.6|886|885.6|885.8|885.4|0
1639147820000|2021-12-10 14:50:20||885.8||885.6||885.8||885.6|89
1639147830000|2021-12-10 14:50:30|885.8||885.8||885.8||885.8||7000
1639147840000|2021-12-10 14:50:40|885.6|885.4|885.6|885.2|885.8|885.6|885.6|885.2|1307
1639147850000|2021-12-10 14:50:50||885.4||885.4||885.4||885.4|0
1639147860000|2021-12-10 14:51:00|885.8|885.6|885.6|885.4|885.8|885.6|885.6|885.4|8422
1639147870000|2021-12-10 14:51:10|885.8|885.6|886|885.6|886|885.8|885.8|885.6|21
1639147880000|2021-12-10 14:51:20|885.8|885.4|886|885.6|886|885.6|885.8|885.4|0
1639147890000|2021-12-10 14:51:30|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.4|1032
1639147900000|2021-12-10 14:51:40|886|885.6|886|885.6|886|885.6|886|885.4|0
1639147910000|2021-12-10 14:51:50|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1639147930000|2021-12-10 14:52:10|885.6|885.2|885.6|885.2|885.6|885.4|885.4|885.2|2743
1639147940000|2021-12-10 14:52:20|885.4||885.4||885.4||885.4||0
1639147970000|2021-12-10 14:52:50|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.4|8980
1639147980000|2021-12-10 14:53:00||885.2||885.4||885.4||885.2|562
1639147990000|2021-12-10 14:53:10||885.2||885.4||885.4||885.2|106
1639148000000|2021-12-10 14:53:20|885.8|885.6|885.4|885.2|886|885.6|885.4|885.2|17122
1639148010000|2021-12-10 14:53:30|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.2|20
1639148020000|2021-12-10 14:53:40||885.2||885.4||885.4||885.2|0
1639148040000|2021-12-10 14:54:00|||||||||4965
1639148050000|2021-12-10 14:54:10|885.8|885.2|885.6|885.2|885.8|885.2|885.4|885.2|2349
1639148060000|2021-12-10 14:54:20|885.8|885.4|885.6|885.4|885.8|885.4|885.6|885.2|0
1639148070000|2021-12-10 14:54:30|885.8|885.6|885.8|885.4|885.8|885.6|885.8|885.4|534
1639148080000|2021-12-10 14:54:40|886|885.6|886|885.6|886|885.6|886|885.4|0
1639148100000|2021-12-10 14:55:00|885.8||885.8||886||885.8||354
1639148110000|2021-12-10 14:55:10|886|885.8|885.8|885.6|886|885.8|885.8|885.6|1259
1639148120000|2021-12-10 14:55:20|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.4|708
1639148130000|2021-12-10 14:55:30|885.8|885.2|885.6|885.2|885.8|885.4|885.6|885.2|10128
1639148140000|2021-12-10 14:55:40||885.4||885.2||885.4||885.2|500
1639148150000|2021-12-10 14:55:50|||||||||2230
1639148160000|2021-12-10 14:56:00|885.4|885|885|884.6|885.6|885|884.8|884.4|232866
1639148170000|2021-12-10 14:56:10|884.8|884.4|884.6|884.2|884.8|884.4|884.4|884.2|8681
1639148180000|2021-12-10 14:56:20|884.4|884|884.4|884|884.4|884|884.4|884|361
1639148200000|2021-12-10 14:56:40|884.2|883.8|884.2|883.8|884.2|884|884|883.6|26536
1639148210000|2021-12-10 14:56:50|884.4|884|884.4|884|884.4|884.2|884.4|884|5967
1639148220000|2021-12-10 14:57:00|884.2|883.8|884.4|884|884.4|884|884.2|883.8|7030
1639148250000|2021-12-10 14:57:30|884.2|884.2|884.4|884|884.4|884.2|884.2|884|5800
1639148270000|2021-12-10 14:57:50|884.2|883.8|884.2|883.8|884.2|883.8|884|883.6|2851
1639148280000|2021-12-10 14:58:00|884.4|884.2|884.6|884.2|884.6|884.2|884.4|884.2|7695
1639148290000|2021-12-10 14:58:10|884.8|884.4|885.2|884.8|885.2|885|884.8|884.4|25698
1639148300000|2021-12-10 14:58:20|885||885.2||885.2||885||0
1639148310000|2021-12-10 14:58:30|885|884.6|884.4|884.2|885.2|884.6|884.4|884.2|5654
1639148330000|2021-12-10 14:58:50|884.6|884.4|884.6|884.2|884.8|884.4|884.6|884.2|5370
1639148340000|2021-12-10 14:59:00|884.4|884|884.4|884|884.4|884|884.2|884|6558
1639148350000|2021-12-10 14:59:10|884.2|884.2|884.4|884|884.4|884.2|884.2|884|1561
1639148360000|2021-12-10 14:59:20|884.6|884.2|884.6|884.2|884.8|884.6|884.4|884|19867
1639148380000|2021-12-10 14:59:40|884.4||884.6||884.6||884.4||1557
1639148390000|2021-12-10 14:59:50|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|250
1639148400000|2021-12-10 15:00:00|885|884.6|886|885.4|886|885.4|885|884.6|6873
1639148410000|2021-12-10 15:00:10|885.8|885.2|885.8|885.4|885.8|885.4|885.6|885.2|3735
1639148420000|2021-12-10 15:00:20|885.6|885.6|886|885.6|886.2|885.8|885.6|885.6|829
1639148430000|2021-12-10 15:00:30|885.8|885.4|886|885.6|886.2|886|885.6|885.2|67226
1639148440000|2021-12-10 15:00:40|886.2|885.8|886|885.6|886.2|885.8|886|885.6|2815
1639148450000|2021-12-10 15:00:50|886.2|885.8|886.2|885.8|886.2|886|886|885.8|15085
1639148460000|2021-12-10 15:01:00|886|885.6|885.4|885.2|886.2|885.8|885.4|885|10417
1639148470000|2021-12-10 15:01:10|885.8|885|885.6|885|885.8|885.4|885.4|885|20158
1639148480000|2021-12-10 15:01:20|885.4||885.2||885.6||885.2||0
1639148500000|2021-12-10 15:01:40|885.4|884.8|885.6|885|885.6|885.2|885.4|884.8|5132
1639148510000|2021-12-10 15:01:50|885.4|884.8|884.4|884.2|885.4|884.8|884.4|884.2|18513
1639148520000|2021-12-10 15:02:00|884.6|884|884|883.6|884.6|884|884|883.6|3441
1639148530000|2021-12-10 15:02:10|883.8|883.4|884|883.6|884|883.6|883.8|883.4|3011
1639148540000|2021-12-10 15:02:20|884.2|883.8|884.2|883.8|884.4|884.2|884.2|883.8|9767
1639148560000|2021-12-10 15:02:40|884.4|884|884.4|884|884.4|884.2|884.4|884|374
1639148570000|2021-12-10 15:02:50|884.6|884.2|884.4|884.2|884.6|884.4|884.4|884.2|6332
1639148580000|2021-12-10 15:03:00|884.2|884|884.4|884|884.6|884.2|884.2|884|9977
1639148590000|2021-12-10 15:03:10|884.2||884.2||884.2||884.2||9479
1639148600000|2021-12-10 15:03:20|884.4|884.2|884.6|884.2|884.8|884.4|884.4|884.2|7388
1639148610000|2021-12-10 15:03:30|884.4|884|884.6|884.2|884.8|884.4|884.4|884|7243
1639148620000|2021-12-10 15:03:40|884.4|884|884.4|884|884.6|884.2|884.4|884|0
1639148630000|2021-12-10 15:03:50|884.2|883.8|884|883.8|884.2|883.8|883.6|883.4|17570
1639148640000|2021-12-10 15:04:00|883.8|883.6|883.4|883|883.8|883.6|883.4|883|4944
1639148650000|2021-12-10 15:04:10|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|0
1639148660000|2021-12-10 15:04:20|883.4|883.4|883.8|883.4|883.8|883.6|883.4|883.4|1518
1639148680000|2021-12-10 15:04:40|884|883.6|883.8|883.4|884|883.8|883.8|883.4|3190
1639148690000|2021-12-10 15:04:50|884|883.6|883.8|883.4|884|883.6|883.8|883.4|16
1639148700000|2021-12-10 15:05:00|884||883.8||884||883.8||0
1639148710000|2021-12-10 15:05:10|884|883.6|884.2|883.8|884.2|884|883.8|883.6|2701
1639148720000|2021-12-10 15:05:20|884.4|884|884.6|884.2|884.6|884.2|884.4|884|311
1639148730000|2021-12-10 15:05:30|884.4||884.4||884.6||884.4||1018
1639148740000|2021-12-10 15:05:40|884.2|884|884|883.4|884.2|884.2|883.8|883.4|4111
1639148750000|2021-12-10 15:05:50|883.8|883.6|883.8|883.4|884|883.6|883.6|883.2|64
1639148760000|2021-12-10 15:06:00|884|883.2|883.6|883.2|884|883.2|883.4|883.2|74
1639148770000|2021-12-10 15:06:10|883.8||883.6||883.8||883.6||0
1639148780000|2021-12-10 15:06:20|883.8||883.6||883.8||883.6||0
1639148800000|2021-12-10 15:06:40|883.8|883.4|883.8|883.6|884|883.8|883.8|883.4|7976
1639148810000|2021-12-10 15:06:50|883.6|883.4|883.6|883.2|883.8|883.4|883.6|883.2|132
1639148820000|2021-12-10 15:07:00||883.4||883.2||883.4||883.2|117
1639148830000|2021-12-10 15:07:10|883.4||883.4||883.4||883.4||451
1639148840000|2021-12-10 15:07:20|883.6|883.4|883.6|883.2|883.8|883.4|883.6|883.2|3328
1639148860000|2021-12-10 15:07:40||883.4||883.2||883.4||883.2|12914
1639148870000|2021-12-10 15:07:50|883.8|883.4|884|883.6|884|883.8|883.6|883.4|3249
1639148880000|2021-12-10 15:08:00|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|6506
1639148890000|2021-12-10 15:08:10|884|883.6|884.2|883.8|884.2|884|883.8|883.6|6414
1639148900000|2021-12-10 15:08:20||884||883.8||884||883.8|0
1639148910000|2021-12-10 15:08:30|884|883.6|884.2|883.8|884.2|883.8|884|883.6|0
1639148920000|2021-12-10 15:08:40|884.4|884|884|883.6|884.4|884|884|883.6|15
1639148930000|2021-12-10 15:08:50|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.6|2935
1639148940000|2021-12-10 15:09:00|884|883.6|883.6|883.2|884|883.6|883.4|883.2|3597
1639148950000|2021-12-10 15:09:10|883.4||883.4||883.4||883.4||12668
1639148970000|2021-12-10 15:09:30|883.2|883|883.4|883|883.4|883|883.2|883|5137
1639148980000|2021-12-10 15:09:40|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|11164
1639148990000|2021-12-10 15:09:50|883.4|883|883.4|883|883.4|883|883.4|883|0
1639149000000|2021-12-10 15:10:00|883.2|883.2|882.8|882.6|883.4|883.2|882.8|882.6|47581
1639149010000|2021-12-10 15:10:10|883||883||883||883||1007
1639149020000|2021-12-10 15:10:20|882.8||882.8||882.8||882.8||0
1639149030000|2021-12-10 15:10:30|883|882.8|883.2|882.8|883.4|882.8|883|882.8|3124
1639149040000|2021-12-10 15:10:40|883.4|883|883.2|882.8|883.4|883.2|883.2|882.8|31014
1639149050000|2021-12-10 15:10:50|883.4|883|883.4|883|883.4|883|883.4|883|0
1639149060000|2021-12-10 15:11:00|883.2||883.4||883.4||883.2||674
1639149070000|2021-12-10 15:11:10|883.2||883.2||883.2||883.2||5872
1639149080000|2021-12-10 15:11:20|883|882.8|883.2|882.8|883.2|882.8|883|882.8|1355
1639149110000|2021-12-10 15:11:50|883.4|883|883.4|883|883.4|883.2|883.2|882.8|20242
1639149120000|2021-12-10 15:12:00||883.2||883||883.2||883|1766
1639149130000|2021-12-10 15:12:10|883.6|883.2|883.8|883.6|884|883.6|883.6|883.2|1612
1639149140000|2021-12-10 15:12:20||883.4||883.4||883.4||883.4|734
1639149150000|2021-12-10 15:12:30|884|883.6|884|883.8|884|883.8|884|883.6|1640
1639149160000|2021-12-10 15:12:40|883.8|883.6|884|883.6|884|883.6|883.8|883.4|78
1639149170000|2021-12-10 15:12:50|883.8||884||884||883.8||2078
1639149220000|2021-12-10 15:13:40|883.8||883.8||883.8||883.8||0
1639149230000|2021-12-10 15:13:50|884||884||884||884||4066
1639149250000|2021-12-10 15:14:10|883.8|883.4|884|883.6|884|883.8|883.6|883.4|19
1639149260000|2021-12-10 15:14:20|883.8|883.4|884|883.6|884|883.6|883.4|883.2|7790
1639149270000|2021-12-10 15:14:30|883.8||883.8||884||883.8||0
1639149280000|2021-12-10 15:14:40||883.4||883.4||883.6||883.4|0
1639149290000|2021-12-10 15:14:50||883.6||883.6||883.6||883.6|13
1639149300000|2021-12-10 15:15:00|884|883.8|883.8|883.4|884|883.8|883.8|883.4|72
1639149320000|2021-12-10 15:15:20||883.6||883.4||883.6||883.4|600
1639149330000|2021-12-10 15:15:30|884|883.6|884.4|884|884.4|884|884|883.6|1960
1639149340000|2021-12-10 15:15:40||884.2||884.2||884.2||884.2|0
1639149350000|2021-12-10 15:15:50||884||884||884||884|0
1639149360000|2021-12-10 15:16:00|884.6|884.2|884.6|884.2|884.8|884.4|884.6|884.2|1539
1639149370000|2021-12-10 15:16:10|884.4|884|884.6|884.2|884.6|884.2|884.2|884|831
1639149380000|2021-12-10 15:16:20||884.4||884.2||884.4||884.2|0
1639149400000|2021-12-10 15:16:40|884.4|884.4|884.4|884.2|884.6|884.4|884.4|884.2|4908
1639149410000|2021-12-10 15:16:50|884.6|884.4|884.6|884.4|884.8|884.6|884.6|884.4|541
1639149420000|2021-12-10 15:17:00|884.8|884.6|885.4|885|885.4|885|884.8|884.6|2716
1639149440000|2021-12-10 15:17:20|885.2|885.2|885|884.6|885.6|885.2|884.8|884.6|19738
1639149450000|2021-12-10 15:17:30|885.2|884.8|885.2|884.8|885.2|884.8|885|884.8|0
1639149460000|2021-12-10 15:17:40|||||||||395
1639149470000|2021-12-10 15:17:50|885|885|885.2|885|885.2|885|885|885|0
1639149480000|2021-12-10 15:18:00||884.8||884.8||884.8||884.8|8
1639149490000|2021-12-10 15:18:10|885.4|885|885.6|885.2|885.6|885.2|885.4|885|2563
1639149500000|2021-12-10 15:18:20|885.4|885.4|885.8|885.6|885.8|885.6|885.4|885.2|2925
1639149510000|2021-12-10 15:18:30|886||886||886||886||587
1639149520000|2021-12-10 15:18:40||885.8||885.8||885.8||885.8|0
1639149540000|2021-12-10 15:19:00|886.2|885.6|885.6|885.2|886.2|885.6|885.4|885.2|10306
1639149550000|2021-12-10 15:19:10|885.8|885.4|885.2|884.8|885.8|885.4|885.2|884.8|2206
1639149560000|2021-12-10 15:19:20|885||885||885||885||0
1639149570000|2021-12-10 15:19:30|||||||||1
1639149580000|2021-12-10 15:19:40||884.6||884.6||884.6||884.6|79
1639149590000|2021-12-10 15:19:50|884.8|884.4|884.4|884.2|884.8|884.4|884.4|884.2|1251
1639149600000|2021-12-10 15:20:00||884||884||884||884|905
1639149610000|2021-12-10 15:20:10|884.2|883.8|884.4|884|884.4|884.2|884.2|883.8|2181
1639149620000|2021-12-10 15:20:20|884.2|883.8|884.4|884|884.4|884.2|884.2|883.8|4751
1639149630000|2021-12-10 15:20:30||884.2||884||884.2||884|0
1639149640000|2021-12-10 15:20:40||884.2||884.2||884.2||884|6397
1639149650000|2021-12-10 15:20:50||884||884||884.2||884|0
1639149660000|2021-12-10 15:21:00|884.6|884.2|885|884.6|885.2|884.8|884.6|884.2|7511
1639149670000|2021-12-10 15:21:10|884.8|884.4|884.6|884.2|885|884.4|884.6|884.2|581
1639149680000|2021-12-10 15:21:20|884.4|884|884.6|884.4|884.6|884.4|884.4|884|520
1639149690000|2021-12-10 15:21:30|884.4|884.2|884.4|884|884.4|884.2|884.4|884|568
1639149700000|2021-12-10 15:21:40||884.2||884.2||884.2||884.2|8
1639149710000|2021-12-10 15:21:50|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|2232
1639149720000|2021-12-10 15:22:00|884.4|884.4|884.6|884.2|884.6|884.4|884.4|884.2|1
1639149730000|2021-12-10 15:22:10||884.4||884.4||884.4||884.4|2508
1639149740000|2021-12-10 15:22:20||884.2||884.2||884.4||884.2|0
1639149750000|2021-12-10 15:22:30||884.4||884.2||884.4||884.2|500
1639149770000|2021-12-10 15:22:50|884.4|884.4|884.8|884.4|884.8|884.4|884.4|884.4|1061
1639149780000|2021-12-10 15:23:00|884.6|884.6|884.6|884.2|884.6|884.6|884.6|884.2|0
1639149790000|2021-12-10 15:23:10|884.8|884.4|884.8|884.4|885|884.6|884.8|884.4|636
1639149810000|2021-12-10 15:23:30|885|884.6|884.8|884.4|885|884.6|884.6|884.4|668
1639149820000|2021-12-10 15:23:40|884.6|884.2|884.2|884|884.6|884.2|884.2|883.8|1962
1639149830000|2021-12-10 15:23:50|884.4||884.2||884.4||884.2||10624
1639149840000|2021-12-10 15:24:00|884|883.8|884|883.6|884|883.8|884|883.6|22
1639149870000|2021-12-10 15:24:30|884.2|883.8|884.4|884|884.4|884.2|884.2|883.6|1833
1639149880000|2021-12-10 15:24:40|884.6|884.2|884.6|884.2|884.6|884.4|884.6|884.2|3949
1639149900000|2021-12-10 15:25:00|884.4|884|884.2|883.8|884.6|884.2|884.2|883.8|6764
1639149910000|2021-12-10 15:25:10|884|883.6|884|883.6|884|883.8|884|883.6|2000
1639149920000|2021-12-10 15:25:20|884.2|883.8|884.2|883.8|884.4|884|884|883.6|94
1639149930000|2021-12-10 15:25:30|884|883.6|884.2|883.8|884.2|884|884|883.6|5161
1639149950000|2021-12-10 15:25:50|884||884.2||884.2||884||0
1639149960000|2021-12-10 15:26:00|884|883.6|884|883.6|884|883.6|884|883.6|2788
1639150030000|2021-12-10 15:27:10|883.8|883.8|884.2|883.8|884.2|883.8|883.8|883.6|8792
1639150040000|2021-12-10 15:27:20|884|884|884|883.6|884.2|884|884|883.6|5977
1639150050000|2021-12-10 15:27:30|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|1416
1639150060000|2021-12-10 15:27:40|884||884||884||884||0
1639150070000|2021-12-10 15:27:50||883.6||883.6||883.8||883.6|3943
1639150100000|2021-12-10 15:28:20||883.8||883.6||883.8||883.6|0
1639150110000|2021-12-10 15:28:30||883.8||883.8||883.8||883.8|0
1639150120000|2021-12-10 15:28:40|883.8|883.6|884|883.6|884|883.6|883.8|883.6|891
1639150130000|2021-12-10 15:28:50|883.8||884||884||883.8||1802
1639150140000|2021-12-10 15:29:00|883.8||883.8||884||883.8||1331
1639150150000|2021-12-10 15:29:10|884|883.8|884|883.6|884|883.8|884|883.6|5341
1639150170000|2021-12-10 15:29:30|884.2|883.8|884.2|884|884.2|884|884.2|883.8|5173
1639150180000|2021-12-10 15:29:40|884|883.8|884|883.6|884|883.8|884|883.6|0
1639150190000|2021-12-10 15:29:50|883.8||884||884||883.8||1992
1639150200000|2021-12-10 15:30:00|883.8|883.8|883.8|883.6|883.8|883.8|883.6|883.4|2621
1639150210000|2021-12-10 15:30:10|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|1839
1639150220000|2021-12-10 15:30:20|883.8|883.4|883.8|883.6|883.8|883.6|883.8|883.4|519
1639150230000|2021-12-10 15:30:30|884|883.8|884|883.8|884.2|883.8|884|883.8|1598
1639150250000|2021-12-10 15:30:50|883.8|883.6|884|883.6|884|883.6|883.8|883.6|10
1639150260000|2021-12-10 15:31:00|883.8|883.4|883.2|883|883.8|883.4|883.2|883|8700
1639150270000|2021-12-10 15:31:10|883|882.8|883.4|883|883.4|883.2|883|882.6|25143
1639150280000|2021-12-10 15:31:20|883.2||883.4||883.4||883.2||0
1639150290000|2021-12-10 15:31:30|883.2||883.4||883.4||883.2||1799
1639150310000|2021-12-10 15:31:50|883.2|882.8|883.2|882.8|883.4|882.8|883|882.8|2415
1639150320000|2021-12-10 15:32:00|883|882.6|883.2|882.8|883.2|882.8|883|882.6|11000
1639150330000|2021-12-10 15:32:10|883.4|883|883.2|882.8|883.4|883.2|883.2|882.8|14893
1639150350000|2021-12-10 15:32:30||883||882.8||883||882.8|5430
1639150370000|2021-12-10 15:32:50|883|882.6|882.8|882.6|883|882.6|882.8|882.6|1157
1639150380000|2021-12-10 15:33:00|882.6|882.4|882.6|882.2|882.6|882.4|882.4|882.2|6622
1639150400000|2021-12-10 15:33:20|||||||||1005
1639150410000|2021-12-10 15:33:30|882.8|882.4|882.8|882.6|882.8|882.6|882.8|882.4|4754
1639150420000|2021-12-10 15:33:40|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|4470
1639150430000|2021-12-10 15:33:50|882.6|882.2|882.6|882.2|882.8|882.4|882.6|882.2|41
1639150440000|2021-12-10 15:34:00|882.4||882.4||882.4||882.4||3740
1639150450000|2021-12-10 15:34:10|||||||||1
1639150460000|2021-12-10 15:34:20||882||882||882||882|31
1639150480000|2021-12-10 15:34:40|||||||||500
1639150490000|2021-12-10 15:34:50||882.2||882||882.2||882|240
1639150500000|2021-12-10 15:35:00||882.2||882.2||882.2||882.2|782
1639150510000|2021-12-10 15:35:10||882||882||882||882|0
1639150530000|2021-12-10 15:35:30|882.2|881.8|882.2|882|882.4|882.2|882|881.6|34253
1639150540000|2021-12-10 15:35:40|||||||||365
1639150550000|2021-12-10 15:35:50|882|881.8|881.8|881.6|882|881.8|881.8|881.4|11790
1639150560000|2021-12-10 15:36:00||881.4||881.4||881.4||881.4|1036
1639150570000|2021-12-10 15:36:10|882|881.6|882|881.6|882|881.8|882|881.4|2304
1639150580000|2021-12-10 15:36:20|882.2|881.8|882|881.8|882.4|882|882|881.6|3039
1639150600000|2021-12-10 15:36:40||881.6||881.8||881.8||881.6|1132
1639150610000|2021-12-10 15:36:50|882.2|882|882.2|881.8|882.4|882|882.2|881.8|545
1639150620000|2021-12-10 15:37:00||882||882||882||881.8|284
1639150630000|2021-12-10 15:37:10|882.4|882.2|882.4|882.2|882.6|882.4|882.4|882|8087
1639150650000|2021-12-10 15:37:30|882.6|882.4|883.2|882.8|883.2|882.8|882.6|882.4|9128
1639150660000|2021-12-10 15:37:40|883|882.6|883.2|882.8|883.2|882.8|883|882.6|581
1639150670000|2021-12-10 15:37:50|883|882.6|883|882.8|883.2|882.8|883|882.6|78
1639150680000|2021-12-10 15:38:00|883.2|882.6|883|882.6|883.2|882.6|883|882.6|141
1639150690000|2021-12-10 15:38:10|882.8|882.8|882.8|882.4|882.8|882.8|882.8|882.4|39
1639150700000|2021-12-10 15:38:20|||||||||3048
1639150720000|2021-12-10 15:38:40|883|882.6|882.8|882.4|883|882.6|882.8|882.4|0
1639150730000|2021-12-10 15:38:50|883|882.6|883|882.6|883|882.6|883|882.4|1106
1639150770000|2021-12-10 15:39:30|882.8|882.4|882.6|882.4|882.8|882.4|882.6|882.4|64
1639150780000|2021-12-10 15:39:40|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882|316
1639150790000|2021-12-10 15:39:50|882.2|882|882.2|882|882.2|882|882.2|882|0
1639150800000|2021-12-10 15:40:00|882|881.8|882.2|881.8|882.2|881.8|882|881.6|4479
1639150810000|2021-12-10 15:40:10|882|882|882.2|881.8|882.2|882|882|881.8|3036
1639150820000|2021-12-10 15:40:20|882|881.6|882.2|881.8|882.2|881.8|882|881.6|0
1639150830000|2021-12-10 15:40:30||882||881.8||882||881.8|0
1639150850000|2021-12-10 15:40:50|882|881.6|882|881.6|882|881.6|882|881.6|62
1639150860000|2021-12-10 15:41:00|881.8|881.4|882.2|881.8|882.2|882|881.8|881.4|2199
1639150870000|2021-12-10 15:41:10||882||882||882||882|0
1639150880000|2021-12-10 15:41:20||881.8||882||882||881.8|4651
1639150890000|2021-12-10 15:41:30|882.4|882.2|882.4|882|882.4|882.2|882.4|882|5138
1639150900000|2021-12-10 15:41:40|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|6331
1639150930000|2021-12-10 15:42:10||882||882||882||881.8|2304
1639150940000|2021-12-10 15:42:20||881.8||882||882||881.8|0
1639150950000|2021-12-10 15:42:30||881.8||881.8||882||881.8|0
1639150960000|2021-12-10 15:42:40|882|881.6|882|881.8|882|881.8|882|881.6|0
1639150970000|2021-12-10 15:42:50|882.2|882|882.2|882|882.2|882|882.2|882|5607
1639150980000|2021-12-10 15:43:00||881.8||881.8||881.8||881.8|0
1639151000000|2021-12-10 15:43:20|882|881.6|881.6|881.2|882.2|881.6|881.4|881.2|9546
1639151010000|2021-12-10 15:43:30||881.4||881.4||881.4||881.4|1144
1639151020000|2021-12-10 15:43:40|881.8|881.6|881.8|881.6|881.8|881.6|881.8|881.6|5264
1639151040000|2021-12-10 15:44:00|882|881.8|882.4|882|882.4|882|882|881.8|4762
1639151050000|2021-12-10 15:44:10|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|113
1639151060000|2021-12-10 15:44:20|882.4|882|882.2|882|882.4|882|882.2|881.8|0
1639151070000|2021-12-10 15:44:30|882.4|881.8|882.2|881.8|882.4|881.8|882.2|881.8|1050
1639151080000|2021-12-10 15:44:40||882||881.8||882||881.8|0
1639151100000|2021-12-10 15:45:00||882||882||882||882|0
1639151110000|2021-12-10 15:45:10|882|881.8|882|881.6|882|881.8|882|881.6|1739
1639151120000|2021-12-10 15:45:20|881.8|881.8|882.4|882|882.4|882|881.8|881.6|14141
1639151130000|2021-12-10 15:45:30|882.2|881.8|881.8|881.6|882.2|881.8|881.8|881.6|7143
1639151140000|2021-12-10 15:45:40|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|4736
1639151160000|2021-12-10 15:46:00|881.6||881.6||881.6||881.6||186
1639151170000|2021-12-10 15:46:10|||||||||551
1639151180000|2021-12-10 15:46:20|881.8||881.8||881.8||881.8||783
1639151190000|2021-12-10 15:46:30|882|881.6|882.2|881.8|882.2|881.8|882|881.6|12155
1639151200000|2021-12-10 15:46:40||882||881.8||882||881.8|0
1639151220000|2021-12-10 15:47:00|882.4|882|882|881.8|882.4|882|882|881.8|4748
1639151230000|2021-12-10 15:47:10|881.8|881.6|881.8|881.4|881.8|881.6|881.8|881.4|10
1639151240000|2021-12-10 15:47:20|882|881.6|882.2|881.8|882.2|881.8|882|881.6|6579
1639151260000|2021-12-10 15:47:40|882|882|882|881.6|882|882|882|881.6|11303
1639151270000|2021-12-10 15:47:50|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|2212
1639151280000|2021-12-10 15:48:00|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|2532
1639151290000|2021-12-10 15:48:10|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|156
1639151310000|2021-12-10 15:48:30|||||||||900
1639151320000|2021-12-10 15:48:40|881.6||881.8||881.8||881.6||0
1639151330000|2021-12-10 15:48:50|881.6|881.6|881.6|881.4|881.6|881.6|881.6|881.4|14176
1639151340000|2021-12-10 15:49:00|881.8|881.6|881.8|881.4|881.8|881.6|881.8|881.4|7000
1639151370000|2021-12-10 15:49:30|881.6|881.2|881.4|881.2|881.8|881.2|881.4|881.2|7107
1639151380000|2021-12-10 15:49:40|881.6||881.4||881.6||881.4||1513
1639151390000|2021-12-10 15:49:50||881||881||881.2||881|2361
1639151400000|2021-12-10 15:50:00||881.2||881.2||881.2||881|681
1639151420000|2021-12-10 15:50:20|881.2|881|881.2|881|881.2|881|881.2|881|1214
1639151430000|2021-12-10 15:50:30|881.4|881.2|881.4|881.2|881.4|881.2|881.2|881|4351
1639151440000|2021-12-10 15:50:40|881.6|881.4|881.8|881.4|881.8|881.6|881.6|881.4|8050
1639151450000|2021-12-10 15:50:50|881.6|881.6|881.6|881.4|881.6|881.6|881.6|881.4|655
1639151480000|2021-12-10 15:51:20|881.8|881.6|882.4|882|882.4|882.2|881.8|881.6|29752
1639151490000|2021-12-10 15:51:30|882.2|881.8|882.2|881.8|882.4|882|882|881.8|3462
1639151500000|2021-12-10 15:51:40|882.4|882|882.4|882|882.4|882.2|882.4|881.8|6400
1639151510000|2021-12-10 15:51:50|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|5156
1639151520000|2021-12-10 15:52:00||882.2||882.2||882.2||882.2|1195
1639151530000|2021-12-10 15:52:10|882.4|882|882.2|882|882.6|882|882.2|881.8|20943
1639151540000|2021-12-10 15:52:20|882.4||882.4||882.4||882.4||7156
1639151550000|2021-12-10 15:52:30|||||||||50
1639151560000|2021-12-10 15:52:40|||||||||586
1639151580000|2021-12-10 15:53:00||882.2||882||882.2||882|2200
1639151590000|2021-12-10 15:53:10||882.2||882.2||882.2||882.2|0
1639151600000|2021-12-10 15:53:20||882||882||882||882|0
1639151640000|2021-12-10 15:54:00||882.2||882.2||882.2||882.2|1485
1639151660000|2021-12-10 15:54:20|882.2|882|882.2|882|882.2|882|882.2|882|1809
1639151670000|2021-12-10 15:54:30|882.4|882.2|882.6|882.2|882.6|882.4|882.2|882|3194
1639151680000|2021-12-10 15:54:40|||||||||284
1639151720000|2021-12-10 15:55:20|||||||||130
1639151730000|2021-12-10 15:55:30|882.8|882.4|882.6|882.4|882.8|882.6|882.6|882.2|5624
1639151740000|2021-12-10 15:55:40|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|1760
1639151760000|2021-12-10 15:56:00|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|2928
1639151770000|2021-12-10 15:56:10|882.8|882.4|882.8|882.4|882.8|882.6|882.8|882.4|95
1639151790000|2021-12-10 15:56:30|883|882.6|883.4|883|883.4|883|883|882.4|3547
1639151800000|2021-12-10 15:56:40|883.2||883.4||883.4||883.2||2784
1639151810000|2021-12-10 15:56:50|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|1760
1639151820000|2021-12-10 15:57:00|883.4|883|883.4|883|883.4|883|883.2|882.8|1719
1639151830000|2021-12-10 15:57:10|883.2|882.8|883.4|883|883.4|883|883.2|882.8|800
1639151840000|2021-12-10 15:57:20|883.2|882.8|883.2|882.8|883.4|883|883.2|882.8|0
1639151860000|2021-12-10 15:57:40|883|882.6|882.8|882.6|883.2|882.6|882.8|882.4|9084
1639151870000|2021-12-10 15:57:50|||||||||1218
1639151880000|2021-12-10 15:58:00|883||883||883||883||1243
1639151900000|2021-12-10 15:58:20|883.2|882.8|883.6|883.2|883.6|883.2|883.2|882.8|15108
1639151910000|2021-12-10 15:58:30|883.4|883|883.6|883.2|883.6|883.2|883.4|883|11293
1639151930000|2021-12-10 15:58:50|||||||||109
1639151940000|2021-12-10 15:59:00||883.4||883.4||883.4||883.2|1784
1639151950000|2021-12-10 15:59:10||883.2||883.2||883.2||883.2|1376
1639151960000|2021-12-10 15:59:20|883.4|883|883.4|883.2|883.4|883.2|883.4|883|4
1639151970000|2021-12-10 15:59:30|883.6||883.4||883.6||883.4||416
1639151980000|2021-12-10 15:59:40|||||||||296
1639152010000|2021-12-10 16:00:10|883.6|883.4|883.6|883.2|883.6|883.4|883.4|883.2|6951
1639152050000|2021-12-10 16:00:50|883.4||883.4||883.4||883.4||0
1639152060000|2021-12-10 16:01:00|883.2|883|883.2|883|883.2|883|883.2|882.8|400
1639152070000|2021-12-10 16:01:10|883|882.8|882.8|882.6|883|882.8|882.8|882.6|2289
1639152090000|2021-12-10 16:01:30|883|882.8|883|882.6|883|882.8|883|882.6|2356
1639152100000|2021-12-10 16:01:40|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.6|5570
1639152110000|2021-12-10 16:01:50|883|882.6|882.8|882.6|883.2|882.8|882.8|882.6|0
1639152120000|2021-12-10 16:02:00|883||883||883||882.8||1842
1639152130000|2021-12-10 16:02:10|883.2|882.8|883|882.6|883.2|883|883|882.6|3822
1639152160000|2021-12-10 16:02:40||882.8||882.8||882.8||882.8|2200
1639152180000|2021-12-10 16:03:00||882.6||882.8||882.8||882.6|1897
1639152190000|2021-12-10 16:03:10|882.8|882.6|883|882.8|883|882.8|882.6|882.4|9255
1639152210000|2021-12-10 16:03:30|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|15000
1639152220000|2021-12-10 16:03:40|||||||||4110
1639152230000|2021-12-10 16:03:50|882.6|882.4|882.6|882.2|882.6|882.6|882.6|882.2|2092
1639152240000|2021-12-10 16:04:00|882.4|882|882.4|882|882.4|882.2|882.4|882|5725
1639152250000|2021-12-10 16:04:10||882.2||882.2||882.2||882|0
1639152260000|2021-12-10 16:04:20|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.2|1119
1639152270000|2021-12-10 16:04:30|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|5392
1639152280000|2021-12-10 16:04:40|883|882.6|883.2|882.6|883.2|882.8|883|882.6|76
1639152290000|2021-12-10 16:04:50|883|882.4|883|882.6|883|882.6|883|882.4|0
1639152300000|2021-12-10 16:05:00|883.2||883.2||883.2||883.2||1239
1639152310000|2021-12-10 16:05:10|883|882.4|883|882.4|883|882.4|883|882.4|127
1639152340000|2021-12-10 16:05:40||882.6||882.6||882.6||882.6|0
1639152380000|2021-12-10 16:06:20|882.4|882.4|882.4|882|882.4|882.4|882.4|882|3261
1639152390000|2021-12-10 16:06:30|882.2|881.8|882.2|881.6|882.2|881.8|882.2|881.6|800
1639152400000|2021-12-10 16:06:40|||||||||650
1639152420000|2021-12-10 16:07:00|882.4|881.8|882.4|881.8|882.4|881.8|882.4|881.8|0
1639152440000|2021-12-10 16:07:20|882.2||882.2||882.2||882.2||0
1639152450000|2021-12-10 16:07:30|882|881.6|882|881.6|882|881.6|882|881.6|7
1639152460000|2021-12-10 16:07:40|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|4841
1639152470000|2021-12-10 16:07:50|882|881.6|882|881.4|882|881.6|882|881.4|0
1639152480000|2021-12-10 16:08:00|||||||||100
1639152490000|2021-12-10 16:08:10|881.8|881.6|881.4|880.8|881.8|881.6|881.2|880.6|2060
1639152500000|2021-12-10 16:08:20|881.6|881|881.6|881|881.6|881|881.6|881|1223
1639152520000|2021-12-10 16:08:40|881.4|880.6|881|880.4|881.4|880.6|881|880.4|1466
1639152530000|2021-12-10 16:08:50|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|1080
1639152540000|2021-12-10 16:09:00|881|880.4|881|880.4|881|880.4|881|880.4|1159
1639152580000|2021-12-10 16:09:40|880.8||880.8||880.8||880.8||58
1639152590000|2021-12-10 16:09:50|||||||||174
1639152600000|2021-12-10 16:10:00|881||881||881||881||69
1639152640000|2021-12-10 16:10:40|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|442
1639152660000|2021-12-10 16:11:00|881||881||881||881||968
1639152670000|2021-12-10 16:11:10|881.2||881.2||881.2||881.2||69
1639152680000|2021-12-10 16:11:20|881||881||881||881||0
1639152700000|2021-12-10 16:11:40|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1639152710000|2021-12-10 16:11:50||880.6||880.6||880.8||880.6|0
1639152720000|2021-12-10 16:12:00|881||881||881||881||0
1639152730000|2021-12-10 16:12:10|||||||||1235
1639152740000|2021-12-10 16:12:20||880.4||880.4||880.4||880.4|0
1639152750000|2021-12-10 16:12:30|880.8||881||881||880.8||3547
1639152760000|2021-12-10 16:12:40|||||||||100
1639152770000|2021-12-10 16:12:50|880.8|880.6|880.8|880.2|880.8|880.6|880.8|880.2|0
1639152780000|2021-12-10 16:13:00|880.6|880|880.6|880|880.6|880|880.6|880|422
1639152790000|2021-12-10 16:13:10||880.2||880||880.2||880|0
1639152800000|2021-12-10 16:13:20|||||||||149
1639152830000|2021-12-10 16:13:50|879.6|879|879.6|879|879.6|879|879.6|879|12
1639152840000|2021-12-10 16:14:00|879.8|879.2|879.8|879.2|879.8|879.2|879.8|879.2|0
1639152850000|2021-12-10 16:14:10|880|879.4|879.8|879.2|880|879.4|879.8|879.2|1322
1639152860000|2021-12-10 16:14:20|880|879.4|880|879.4|880|879.4|880|879.4|606
1639152890000|2021-12-10 16:14:50|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|522
1639152900000|2021-12-10 16:15:00|880.4|879.8|880.2|879.6|880.4|879.8|880.2|879.6|376
1639152910000|2021-12-10 16:15:10|880.4|879.8|880.4|879.8|880.4|879.8|880.2|879.8|1517
1639152930000|2021-12-10 16:15:30|880.2||880.2||880.4||880.2||1437
1639152940000|2021-12-10 16:15:40|880|879.6|880|879.6|880|879.6|880|879.6|0
1639152960000|2021-12-10 16:16:00|879.8|879.4|879.8|879.2|879.8|879.4|879.8|879.2|612
1639152970000|2021-12-10 16:16:10|||||||||347
1639152980000|2021-12-10 16:16:20|||||||||1455
1639153000000|2021-12-10 16:16:40|879.6||879.6||879.6||879.6||103
1639153020000|2021-12-10 16:17:00|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|2091
1639153060000|2021-12-10 16:17:40|880.6|880|880.6|880|880.6|880|880.6|880|1174
1639153080000|2021-12-10 16:18:00|880.4||880.4||880.4||880.4||495
1639153100000|2021-12-10 16:18:20|||||||||694
1639153110000|2021-12-10 16:18:30|880.6|880.2|880.8|880.2|880.8|880.2|880.6|880.2|0
1639153120000|2021-12-10 16:18:40|881|880.4|881|880.4|881|880.4|881|880.4|16
1639153130000|2021-12-10 16:18:50|880.8||880.8||880.8||880.8||702
1639153140000|2021-12-10 16:19:00|881|880.6|881.2|880.6|881.2|880.6|881|880.6|529
1639153150000|2021-12-10 16:19:10|881||881||881||881||6
1639153160000|2021-12-10 16:19:20|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1639153170000|2021-12-10 16:19:30|881||881||881||881||26
1639153180000|2021-12-10 16:19:40|||||||||43
1639382510000|2021-12-13 08:01:50|884.4|877|882.6|881.8|884.4|882|881.4|877|147802
1639382520000|2021-12-13 08:02:00|883|881.6|884|883|884.6|883.8|883|881.6|3782
1639382530000|2021-12-13 08:02:10|883.8|882.8|883.2|882|884|882.8|882.6|881.4|36
1639382540000|2021-12-13 08:02:20|883|881.8|883|881.8|883|882|883|881.8|0
1639382560000|2021-12-13 08:02:40|882.8|881.6|882.6|881.4|882.8|881.6|882.2|881.4|0
1639382580000|2021-12-13 08:03:00|882.4|881.6|882.4|881.6|882.4|881.6|882.2|881.6|1336
1639382590000|2021-12-13 08:03:10|882.8|881.8|883.2|882|883.2|882.2|882.8|881.8|0
1639382600000|2021-12-13 08:03:20|883|882.2|883|882|883|882.2|882.8|881.8|305
1639382610000|2021-12-13 08:03:30|882.8|881.8|883|882|883|882|882.8|881.8|0
1639382620000|2021-12-13 08:03:40||881.8||882.2||882.2||881.8|0
1639382630000|2021-12-13 08:03:50||882.4||882.2||882.4||882.2|662
1639382650000|2021-12-13 08:04:10|883.2|882.4|883.2|882.4|883.2|883|883|882.2|1000
1639382670000|2021-12-13 08:04:30||882.2||882.2||882.2||882.2|0
1639382680000|2021-12-13 08:04:40|883|882.4|883.2|882.2|883.2|882.4|883|882.2|0
1639382690000|2021-12-13 08:04:50||882.4||882.4||882.4||882.4|0
1639382700000|2021-12-13 08:05:00|883|882.2|883|882.2|883|882.2|883|882.2|0
1639382720000|2021-12-13 08:05:20|882.8|882|882.6|881.8|883|882.2|882|881.4|31954
1639382730000|2021-12-13 08:05:30|882.4|881.6|883.6|883|884|883.8|882.2|881.6|25647
1639382750000|2021-12-13 08:05:50|883.4|882.8|883.4|882.8|883.4|882.8|883.4|882.8|0
1639382760000|2021-12-13 08:06:00|883.2|882.6|883.4|882.8|883.4|882.8|883|882.6|7950
1639382770000|2021-12-13 08:06:10||883||883||883||883|0
1639382790000|2021-12-13 08:06:30|883.6|883.4|884.2|883.6|884.2|883.8|883.6|883.4|6430
1639382800000|2021-12-13 08:06:40|884|883.4|884.2|883.6|884.2|883.6|884|883.4|0
1639382840000|2021-12-13 08:07:20|884.4|883.8|884.2|883.4|884.4|884|884|883.4|8664
1639382850000|2021-12-13 08:07:30|884.4|883.6|885|884.6|885|884.6|884.4|883.6|9339
1639382860000|2021-12-13 08:07:40|884.8|884.4|885|884.4|885|884.8|884.6|884.2|4843
1639382870000|2021-12-13 08:07:50|885.2|884.6|886|885.2|886|885.2|885.2|884.6|1556
1639382880000|2021-12-13 08:08:00||885.4||885.4||885.4||885.4|0
1639382900000|2021-12-13 08:08:20|885.8|885|885.6|885|885.8|885|885.4|885|3233
1639382910000|2021-12-13 08:08:30|885.8||885.6||885.8||885.6||557
1639382950000|2021-12-13 08:09:10|885|884.8|885.4|884.8|885.6|885|885|884.8|10713
1639382960000|2021-12-13 08:09:20|885.6|885|885.4|884.6|885.8|885.2|885|884.6|25547
1639382970000|2021-12-13 08:09:30|885.6|884.8|885.6|884.8|885.6|885|885.4|884.8|1500
1639382990000|2021-12-13 08:09:50|885.4||885.4||885.4||885.4||0
1639383000000|2021-12-13 08:10:00|885.6|885|885.6|885|885.6|885|885.6|884.8|4709
1639383010000|2021-12-13 08:10:10|885.4|885.2|885|884.4|885.4|885.2|885|884.4|0
1639383020000|2021-12-13 08:10:20|885.2|884.6|885.2|884.6|885.6|885|885.2|884.6|3518
1639383030000|2021-12-13 08:10:30|885||885.2||885.2||885||0
1639383040000|2021-12-13 08:10:40|885|884.4|885.2|884.8|885.2|884.8|885|884.4|0
1639383050000|2021-12-13 08:10:50|885.4|885|885.6|885|885.6|885.2|885.4|885|761
1639383060000|2021-12-13 08:11:00|885.4|884.8|885.6|885|885.6|885|885.4|884.8|0
1639383070000|2021-12-13 08:11:10||885.2||885||885.2||885|0
1639383080000|2021-12-13 08:11:20||885.2||885||885.2||885|0
1639383090000|2021-12-13 08:11:30|885.8|885.2|885.8|885.2|885.8|885.4|885.8|885.2|208
1639383100000|2021-12-13 08:11:40||885.4||885.2||885.4||885.2|0
1639383120000|2021-12-13 08:12:00|885.6||885.8||885.8||885.6||0
1639383130000|2021-12-13 08:12:10||885.4||885.4||885.4||885.4|0
1639383150000|2021-12-13 08:12:30|885.6|885.2|885.6|885|885.6|885.2|885.6|885|1064
1639383160000|2021-12-13 08:12:40|885.8|885.2|885.8|885|885.8|885.2|885.6|885|491
1639383170000|2021-12-13 08:12:50||885.2||885.2||885.2||885|0
1639383180000|2021-12-13 08:13:00|885.6|885|885.8|885.2|885.8|885.2|885.6|885|0
1639383200000|2021-12-13 08:13:20|886|885.4|886.4|885.6|886.6|886.4|886|885.2|6723
1639383210000|2021-12-13 08:13:30||885.8||885.8||886||885.8|0
1639383220000|2021-12-13 08:13:40||886||886||886||885.8|0
1639383230000|2021-12-13 08:13:50|886.6|885.8|887.2|886.6|887.2|886.8|886.6|885.8|6684
1639383240000|2021-12-13 08:14:00|887|886.4|886.8|886.2|887|886.4|886.8|886.2|0
1639383250000|2021-12-13 08:14:10|886.4||886.4||886.4||886.4||0
1639383270000|2021-12-13 08:14:30|886.2|886|886.4|886|886.4|886|886.2|885.6|4835
1639383280000|2021-12-13 08:14:40|886.2|885.8|886.4|885.8|886.4|885.8|886.2|885.6|1818
1639383300000|2021-12-13 08:15:00|886.2|886|886.4|886|886.4|886|886.2|886|1096
1639383310000|2021-12-13 08:15:10|886.6|886.2|886.8|886.2|886.8|886.4|886.4|886|3958
1639383320000|2021-12-13 08:15:20||886.4||886.2||886.4||886.2|0
1639383340000|2021-12-13 08:15:40|886.6|886|886|885.4|886.6|886|886|885.4|3249
1639383350000|2021-12-13 08:15:50||885.6||885.4||885.6||885.4|0
1639383360000|2021-12-13 08:16:00|885.8|885.2|886.2|885.4|886.2|885.6|885.8|885.2|0
1639383370000|2021-12-13 08:16:10|886|885.6|886.2|885.8|886.2|885.8|886|885.4|0
1639383390000|2021-12-13 08:16:30|886|885.6|886.2|885.6|886.2|885.6|886|885.6|1353
1639383400000|2021-12-13 08:16:40|886||886.2||886.2||886||0
1639383410000|2021-12-13 08:16:50|885.8||885.8||885.8||885.8||0
1639383430000|2021-12-13 08:17:10|886|885.8|886.2|885.8|886.2|885.8|886|885.6|821
1639383440000|2021-12-13 08:17:20||885.6||885.8||885.8||885.6|0
1639383450000|2021-12-13 08:17:30|886.4|886|887|886.4|887.2|886.6|886.4|886|3394
1639383460000|2021-12-13 08:17:40|887.2|886.6|887.2|886.6|887.2|886.6|887|886.4|0
1639383480000|2021-12-13 08:18:00|887||887.2||887.2||887||0
1639383490000|2021-12-13 08:18:10|887|886.4|886.8|886.2|887.2|886.4|886.6|886|3533
1639383500000|2021-12-13 08:18:20|886.6|886|886.8|886.4|887|886.4|886.6|886|364
1639383510000|2021-12-13 08:18:30|887|886.6|887.2|886.6|887.2|886.6|886.8|886.4|1866
1639383520000|2021-12-13 08:18:40|887||887.2||887.2||887||0
1639383530000|2021-12-13 08:18:50|887||887.2||887.2||887||0
1639383540000|2021-12-13 08:19:00|887||887.2||887.2||887||696
1639383570000|2021-12-13 08:19:30|887.4|886.8|888|887.4|888.4|887.8|887.4|886.8|10738
1639383590000|2021-12-13 08:19:50|888.2|887.6|888.2|887.6|888.2|887.8|888|887.4|0
1639383600000|2021-12-13 08:20:00|888|887.4|888.6|888.2|888.6|888.2|887.4|887.2|15408
1639383620000|2021-12-13 08:20:20|888.4|888|888.6|888|888.6|888|888.4|887.8|1811
1639383640000|2021-12-13 08:20:40|888.4|888.2|888.4|888|888.4|888.2|888.4|888|0
1639383650000|2021-12-13 08:20:50|888.2|888.2|888.2|887.6|888.2|888.2|888|887.6|4718
1639383660000|2021-12-13 08:21:00|888|887.4|887.8|887.6|888|887.6|887.6|887.2|2865
1639383670000|2021-12-13 08:21:10|||||||||798
1639383680000|2021-12-13 08:21:20|887.6|887.4|887.8|887.2|887.8|887.4|887.6|887.2|6649
1639383690000|2021-12-13 08:21:30|888|887.4|888.2|887.6|888.2|887.8|888|887.4|2576
1639383700000|2021-12-13 08:21:40|888.4|887.8|888.2|887.8|888.6|888|888.2|887.8|537
1639383710000|2021-12-13 08:21:50|||||||||1424
1639383720000|2021-12-13 08:22:00|888|887.6|887.8|887.2|888.2|887.6|887.6|887.2|4239
1639383730000|2021-12-13 08:22:10|888|887.4|888.4|887.8|888.4|888|888|887.4|6754
1639383740000|2021-12-13 08:22:20|888.2|888|887.8|887.4|888.2|888|887.8|887.4|6800
1639383750000|2021-12-13 08:22:30|888|887.6|888|887.6|888|887.6|888|887.6|1066
1639383760000|2021-12-13 08:22:40|888.2|887.8|888.2|888|888.2|888|888.2|887.8|902
1639383770000|2021-12-13 08:22:50|888.4|887.8|888.2|887.6|888.4|887.8|888|887.6|502
1639383780000|2021-12-13 08:23:00||887.8||888||888||887.6|0
1639383800000|2021-12-13 08:23:20|||||||||423
1639383810000|2021-12-13 08:23:30|888.4|888.2|888.6|888|888.6|888.4|888.4|888|10402
1639383820000|2021-12-13 08:23:40|888.2||888.6||888.6||888.2||1273
1639383830000|2021-12-13 08:23:50|888.4|888.2|888.6|888|888.6|888.2|888.4|888|0
1639383840000|2021-12-13 08:24:00|888.4|887.8|888.4|887.8|888.6|888|888.2|887.6|4020
1639383850000|2021-12-13 08:24:10|888.2|887.6|888|887.4|888.2|887.8|888|887.4|0
1639383860000|2021-12-13 08:24:20||887.6||887.4||887.6||887.4|0
1639383890000|2021-12-13 08:24:50||887.6||887.6||887.6||887.6|0
1639383900000|2021-12-13 08:25:00|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|1870
1639383910000|2021-12-13 08:25:10|887.6|887.2|887.4|887.2|887.6|887.2|887|886.4|57562
1639383920000|2021-12-13 08:25:20|887.6|887.4|888.2|887.6|888.2|887.6|887.6|887.4|3982
1639383930000|2021-12-13 08:25:30|888||888||888||888||0
1639383940000|2021-12-13 08:25:40|887.8|887.2|887.8|887.2|887.8|887.4|887.6|887.2|11120
1639383960000|2021-12-13 08:26:00|887.6|887|887.6|887|887.6|887|887.4|887|0
1639383970000|2021-12-13 08:26:10|887.8|887.2|888|887.4|888.2|887.6|887.8|887.2|1494
1639383980000|2021-12-13 08:26:20|887.8|887.2|887.8|887.4|887.8|887.4|887.8|887.2|37
1639383990000|2021-12-13 08:26:30|887.6|887.2|887.8|887.2|887.8|887.2|887.6|887.2|0
1639384010000|2021-12-13 08:26:50|888|887.4|888|887.6|888.2|887.6|888|887.4|345
1639384020000|2021-12-13 08:27:00|888.2|887.4|888.2|887.8|888.2|887.8|888.2|887.4|3340
1639384030000|2021-12-13 08:27:10|888|887.6|887.8|887.4|888|887.6|887.8|887.4|100
1639384040000|2021-12-13 08:27:20|888|887.6|888.6|888.2|888.6|888.2|888|887.6|8622
1639384050000|2021-12-13 08:27:30|888.8|888.4|889|888.6|889|888.8|888.8|888.2|1505
1639384060000|2021-12-13 08:27:40|888.8|888.4|889|888.4|889|888.4|888.6|888.2|10298
1639384070000|2021-12-13 08:27:50|889.2|888.6|888.6|888.2|889.2|888.6|888.6|888.2|325
1639384080000|2021-12-13 08:28:00|888.4||888.4||888.4||888.4||0
1639384090000|2021-12-13 08:28:10|888.2|888|888.6|888|888.6|888.2|887.8|887.4|10831
1639384100000|2021-12-13 08:28:20|888.4|887.8|888|887.4|888.4|888|888|887.4|5931
1639384110000|2021-12-13 08:28:30|887.8|887.6|888.8|888.2|888.8|888.4|887.8|887.4|36225
1639384120000|2021-12-13 08:28:40||888.4||888.2||888.4||888.2|0
1639384130000|2021-12-13 08:28:50|889|888.4|889.2|888.8|889.4|888.8|889|888.4|1564
1639384140000|2021-12-13 08:29:00|889|888.6|888.8|888.2|889|888.6|888.8|888.2|1356
1639384150000|2021-12-13 08:29:10|889|888.4|889.6|889|889.6|889.2|889|888.2|9114
1639384160000|2021-12-13 08:29:20|889.8|889.2|889.6|889|889.8|889.2|889.4|888.8|0
1639384170000|2021-12-13 08:29:30|889.8|889.2|889.8|889.2|890|889.4|889.6|889.2|0
1639384180000|2021-12-13 08:29:40|889.6|889|889.8|889.2|889.8|889.2|889.4|889|0
1639384190000|2021-12-13 08:29:50|889.6|889|889.6|889|889.8|889.2|889.6|889|1200
1639384200000|2021-12-13 08:30:00|889.4|888.8|888.6|888.2|889.4|888.8|888.6|888.2|1088
1639384210000|2021-12-13 08:30:10|888.4|888|888.2|887.8|888.4|888.2|888.2|887.8|6789
1639384220000|2021-12-13 08:30:20||888||888||888||888|0
1639384230000|2021-12-13 08:30:30|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|7433
1639384250000|2021-12-13 08:30:50|888.4|888|888.6|888|888.6|888.2|888.2|887.8|9489
1639384260000|2021-12-13 08:31:00|888.4|887.8|888.2|887.8|888.6|887.8|888.2|887.8|0
1639384270000|2021-12-13 08:31:10|888.4|888|888.4|888|888.4|888|888.4|888|1085
1639384280000|2021-12-13 08:31:20|888.6|888.2|888.4|887.8|888.6|888.2|888.4|887.8|2180
1639384290000|2021-12-13 08:31:30|888.2|888|888.2|887.8|888.2|888|888.2|887.8|0
1639384300000|2021-12-13 08:31:40|888.4|888|888.6|888|888.6|888.2|888.4|888|1585
1639384310000|2021-12-13 08:31:50|888.4|888.2|888.6|888.2|888.6|888.4|888.4|888|14746
1639384320000|2021-12-13 08:32:00|889|888.4|889|888.6|889|888.6|889|888.4|1174
1639384330000|2021-12-13 08:32:10|889.2|888.4|889.2|888.8|889.4|888.8|889.2|888.4|0
1639384340000|2021-12-13 08:32:20|888.8|888.6|889|888.6|889|888.6|888.8|888.6|1518
1639384350000|2021-12-13 08:32:30|889.2|888.8|889.4|889|889.4|889|889.2|888.8|0
1639384360000|2021-12-13 08:32:40|889.6|889.4|889.8|889.4|889.8|889.4|889.4|889.2|8791
1639384380000|2021-12-13 08:33:00|||||||||2163
1639384390000|2021-12-13 08:33:10|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|339
1639384400000|2021-12-13 08:33:20|889.8|889.4|889.8|889.2|889.8|889.4|889.8|889.2|587
1639384410000|2021-12-13 08:33:30||889.4||889.4||889.4||889.4|0
1639384420000|2021-12-13 08:33:40||889.6||889.6||889.6||889.4|4081
1639384430000|2021-12-13 08:33:50|||||||||6941
1639384470000|2021-12-13 08:34:30|||||||||13451
1639384480000|2021-12-13 08:34:40|||||||||134
1639384490000|2021-12-13 08:34:50|||||||||1555
1639384500000|2021-12-13 08:35:00|890|889.4|890.6|890.2|890.6|890.2|890|889.4|2974
1639384510000|2021-12-13 08:35:10|890.8|890|890.6|890.2|890.8|890.4|890.6|890|1000
1639384520000|2021-12-13 08:35:20|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1639384540000|2021-12-13 08:35:40|890.4||890.4||890.4||890.4||498
1639384550000|2021-12-13 08:35:50|||||||||113
1639384560000|2021-12-13 08:36:00|890.6|890.4|890.6|890.2|890.8|890.4|890.6|890.2|972
1639384570000|2021-12-13 08:36:10|890.4|890|890.4|890|890.4|890|890.2|890|1994
1639384600000|2021-12-13 08:36:40|890.2|889.8|890.4|890|890.4|890|890|889.6|2061
1639384620000|2021-12-13 08:37:00||889.8||889.8||889.8||889.8|0
1639384630000|2021-12-13 08:37:10|890.2|890|890.2|889.8|890.2|890|890.2|889.6|0
1639384640000|2021-12-13 08:37:20|890.4||890.2||890.4||890.2||0
1639384680000|2021-12-13 08:38:00|890.4|890|890.6|890|890.6|890.2|890.4|890|5974
1639384690000|2021-12-13 08:38:10|890.8|890.2|890.8|890.2|890.8|890.4|890.8|890.2|0
1639384700000|2021-12-13 08:38:20||890.4||890.4||890.4||890.4|0
1639384710000|2021-12-13 08:38:30|890.6|890.6|890.6|890|890.6|890.6|890.4|890|4559
1639384720000|2021-12-13 08:38:40|890.4|889.8|890|889.6|890.4|889.8|890|889.6|0
1639384730000|2021-12-13 08:38:50|889.8|889.4|889.6|889.2|890|889.4|889.6|889.2|2000
1639384740000|2021-12-13 08:39:00|889.8|889|889.8|889.2|889.8|889.4|889.6|889|0
1639384750000|2021-12-13 08:39:10||889.4||889.2||889.4||889.2|0
1639384760000|2021-12-13 08:39:20|889.6||889.6||889.6||889.6||0
1639384770000|2021-12-13 08:39:30|889.4|889|889.4|889|889.4|889|889.2|889|6299
1639384780000|2021-12-13 08:39:40|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|3000
1639384800000|2021-12-13 08:40:00|889.8|889.4|890.6|890|890.8|890.4|889.8|889.4|15974
1639384810000|2021-12-13 08:40:10|890.8|890.2|890.8|890.2|890.8|890.2|890.6|890.2|0
1639384820000|2021-12-13 08:40:20|890.6||890.6||890.6||890.6||434
1639384830000|2021-12-13 08:40:30|890.8|890.4|890.6|890.4|890.8|890.4|890.6|890.4|1141
1639384850000|2021-12-13 08:40:50||890.2||890.2||890.2||890.2|2693
1639384860000|2021-12-13 08:41:00||890.4||890.4||890.4||890.4|0
1639384880000|2021-12-13 08:41:20|890.8||890.8||890.8||890.8||1563
1639384890000|2021-12-13 08:41:30|||||||||4436
1639384910000|2021-12-13 08:41:50|890.6|890.2|890.8|890.4|890.8|890.4|890.4|890.2|8824
1639384920000|2021-12-13 08:42:00||890.6||890.6||890.6||890.6|0
1639384930000|2021-12-13 08:42:10|||||||||2472
1639384940000|2021-12-13 08:42:20|||||||||12890
1639384950000|2021-12-13 08:42:30|||||||||562
1639384960000|2021-12-13 08:42:40|890.6|890.4|890.6|890.4|890.6|890.4|890.6|890.2|3449
1639384970000|2021-12-13 08:42:50|890.4|890.2|890.8|890.2|890.8|890.2|890.4|890|7195
1639384980000|2021-12-13 08:43:00|890.6||890.6||890.8||890.6||0
1639384990000|2021-12-13 08:43:10|890.8|890.4|890.8|890.2|890.8|890.4|890.8|890.2|3654
1639385010000|2021-12-13 08:43:30|890.6||890.6||890.6||890.6||0
1639385020000|2021-12-13 08:43:40|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|1256
1639385030000|2021-12-13 08:43:50|890.6||890.8||890.8||890.6||1500
1639385070000|2021-12-13 08:44:30|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890|1961
1639385080000|2021-12-13 08:44:40|890.2|890|890.2|889.6|890.2|890|890.2|889.6|0
1639385090000|2021-12-13 08:44:50||889.8||889.8||890||889.8|494
1639385100000|2021-12-13 08:45:00|890.4|890|890.2|889.8|890.4|890|890.2|889.8|0
1639385110000|2021-12-13 08:45:10|890.4|890|890.4|890|890.4|890|890.2|889.8|0
1639385130000|2021-12-13 08:45:30||890.2||890.2||890.2||890.2|0
1639385150000|2021-12-13 08:45:50|890.2|890|890.4|890|890.4|890|890.2|889.8|1054
1639385170000|2021-12-13 08:46:10|890.2|889.8|890.2|889.8|890.4|890.2|890.2|889.8|9282
1639385200000|2021-12-13 08:46:40|890.4|890|890.6|890.2|890.6|890.4|890.4|889.8|755
1639385220000|2021-12-13 08:47:00|890.8|890.4|890.8|890.6|890.8|890.6|890.8|890.2|731
1639385230000|2021-12-13 08:47:10|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|239
1639385260000|2021-12-13 08:47:40||890.6||890.6||890.6||890.6|4914
1639385270000|2021-12-13 08:47:50|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|1116
1639385320000|2021-12-13 08:48:40|890.6|890.2|890.4|889.8|890.6|890.2|890.2|889.8|4434
1639385330000|2021-12-13 08:48:50|890.8|890.2|891|890.6|891.2|891|890.6|889.8|84698
1639385340000|2021-12-13 08:49:00|890.8|890.4|891|890.6|891|890.6|890.6|890.4|6605
1639385350000|2021-12-13 08:49:10||890.4||890.4||890.4||890.4|0
1639385360000|2021-12-13 08:49:20|890.8||890.8||890.8||890.8||0
1639385380000|2021-12-13 08:49:40|890.6|890.2|890.4|890|890.8|890.2|890.2|890|4633
1639385400000|2021-12-13 08:50:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|3382
1639385410000|2021-12-13 08:50:10|889.8|889.4|889.8|889.2|890|889.4|889.6|889.2|2243
1639385420000|2021-12-13 08:50:20||889.4||889.4||889.4||889.4|0
1639385430000|2021-12-13 08:50:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|108
1639385440000|2021-12-13 08:50:40|889.8|889.4|889.8|889.2|889.8|889.4|889.8|889.2|0
1639385470000|2021-12-13 08:51:10|889.6|889.4|889.6|889.2|889.6|889.4|889.4|889.2|3186
1639385480000|2021-12-13 08:51:20|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.4|0
1639385490000|2021-12-13 08:51:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1639385500000|2021-12-13 08:51:40|889.8|889.4|890|889.6|890|889.6|889.8|889.4|1351
1639385510000|2021-12-13 08:51:50||889.8||889.8||889.8||889.8|236
1639385520000|2021-12-13 08:52:00|889.8|889.6|890|889.4|890|889.6|889.8|889.4|0
1639385530000|2021-12-13 08:52:10|889.8|889.2|889.8|889.2|889.8|889.2|889.8|889.2|0
1639385540000|2021-12-13 08:52:20|890|889.4|890|889.4|890|889.4|890|889.4|0
1639385550000|2021-12-13 08:52:30|889.8||889.8||889.8||889.8||0
1639385580000|2021-12-13 08:53:00|890|889.6|890.2|889.8|890.4|889.8|890|889.6|1355
1639385590000|2021-12-13 08:53:10|890.4||890.4||890.4||890.4||0
1639385600000|2021-12-13 08:53:20|890.6|890|890.6|890|890.6|890|890.6|890|0
1639385640000|2021-12-13 08:54:00|890.4|889.8|890|889.4|890.4|889.8|890|889.4|1000
1639385650000|2021-12-13 08:54:10|889.8||890||890||889.8||0
1639385660000|2021-12-13 08:54:20|889.8|889.2|889.8|889.2|889.8|889.4|889.8|889.2|0
1639385670000|2021-12-13 08:54:30|889.6|889.4|889.4|889|889.6|889.4|889.4|889|494
1639385680000|2021-12-13 08:54:40|889.6||889.6||889.6||889.6||0
1639385690000|2021-12-13 08:54:50|889.4||889.4||889.4||889.4||0
1639385700000|2021-12-13 08:55:00|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|2354
1639385710000|2021-12-13 08:55:10|889||889.4||889.4||889||4329
1639385720000|2021-12-13 08:55:20|889.6|889|889.4|889|889.8|889.2|889.4|889|0
1639385730000|2021-12-13 08:55:30|889.2|888.8|889.4|889|889.4|889|889.2|888.8|0
1639385740000|2021-12-13 08:55:40|889.2|888.8|889.4|888.8|889.4|888.8|889.2|888.8|403
1639385760000|2021-12-13 08:56:00||889||888.8||889||888.8|0
1639385770000|2021-12-13 08:56:10|889.2||889.2||889.4||889.2||0
1639385780000|2021-12-13 08:56:20|889.4||889.2||889.4||889.2||0
1639385790000|2021-12-13 08:56:30|889|888.6|889|888.8|889.2|888.8|889|888.6|1068
1639385800000|2021-12-13 08:56:40|888.8|888.6|889|888.6|889|888.8|888.8|888.6|661
1639385810000|2021-12-13 08:56:50|888.8|888.4|888.8|888.4|889|888.4|888.6|888.4|7401
1639385820000|2021-12-13 08:57:00|889||888.8||889||888.8||0
1639385830000|2021-12-13 08:57:10|888.6|888.2|888.6|888.2|888.6|888.2|888.4|888.2|8310
1639385850000|2021-12-13 08:57:30|888.4|888.4|888.8|888.2|888.8|888.4|888.4|888.2|3962
1639385860000|2021-12-13 08:57:40||888.4||888.2||888.4||888.2|0
1639385870000|2021-12-13 08:57:50|888.6||888.6||888.6||888.6||0
1639385880000|2021-12-13 08:58:00||888||888||888||888|0
1639385890000|2021-12-13 08:58:10|888.4|888.2|888.2|887.8|888.6|888.4|888.2|887.8|15122
1639385900000|2021-12-13 08:58:20|888.4|888|888.4|887.8|888.6|888|888.4|887.8|0
1639385910000|2021-12-13 08:58:30|888.6|888|888.6|888.2|888.8|888.4|888.6|888|7902
1639385920000|2021-12-13 08:58:40|888.8||888.6||888.8||888.6||0
1639385950000|2021-12-13 08:59:10|888.4||888.4||888.4||888.4||2682
1639385960000|2021-12-13 08:59:20|888.2|888|888.2|887.8|888.2|888|888.2|887.8|2818
1639385970000|2021-12-13 08:59:30|888|887.6|888.2|887.8|888.2|887.8|888|887.6|243
1639385990000|2021-12-13 08:59:50|888|887.6|887.6|887.2|888.2|887.6|887.6|887|1049
1639386000000|2021-12-13 09:00:00|887.8|887|887.6|887|887.8|887|887.6|887|0
1639386010000|2021-12-13 09:00:10|887.4|887.2|887.6|887|887.6|887.2|887.4|887|1932
1639386020000|2021-12-13 09:00:20|887.4|886.8|887.4|886.8|887.4|886.8|887.4|886.8|0
1639386030000|2021-12-13 09:00:30|887.6|887|887.2|886.6|887.6|887|887.2|886.6|0
1639386050000|2021-12-13 09:00:50|887||887.2||887.2||887||0
1639386060000|2021-12-13 09:01:00||886.8||886.6||886.8||886.6|0
1639386070000|2021-12-13 09:01:10|887.4|886.8|887.6|887|887.6|887|887.2|886.8|1012
1639386080000|2021-12-13 09:01:20|887.4|886.8|887.4|886.8|887.4|887|887.2|886.8|1610
1639386090000|2021-12-13 09:01:30|887.2||887.2||887.2||887.2||0
1639386100000|2021-12-13 09:01:40|887.4||887.4||887.4||887.4||0
1639386110000|2021-12-13 09:01:50|887.2|887|887.4|886.8|887.4|887|887.2|886.8|0
1639386120000|2021-12-13 09:02:00|887.2||887.2||887.2||887.2||0
1639386130000|2021-12-13 09:02:10|887|886.6|886.4|885.8|887.2|886.6|886.2|885.8|3635
1639386140000|2021-12-13 09:02:20|886.2|885.6|886|885.6|886.2|885.6|886|885.6|0
1639386160000|2021-12-13 09:02:40|886.2|885.8|886.4|886.2|886.4|886.2|886.2|885.8|993
1639386170000|2021-12-13 09:02:50|886.6|886|886.4|886|886.6|886|886.4|886|0
1639386180000|2021-12-13 09:03:00|886.2|885.8|886.6|886.2|886.6|886.2|886.2|885.8|250
1639386190000|2021-12-13 09:03:10|886.8||886.6||886.8||886.6||0
1639386200000|2021-12-13 09:03:20|886.8||886.8||886.8||886.8||0
1639386220000|2021-12-13 09:03:40|887|886.4|886.6|886|887|886.4|886.4|886|7010
1639386230000|2021-12-13 09:03:50|886.4|885.8|886.4|886|886.6|886.2|886.2|885.8|0
1639386240000|2021-12-13 09:04:00|886.2|885.8|886.2|885.6|886.2|885.8|886|885.6|1162
1639386250000|2021-12-13 09:04:10|886|885.4|885.6|885|886|885.4|885.2|885|11865
1639386260000|2021-12-13 09:04:20|885.8|885.2|885.6|885|885.8|885.4|885.6|885|410
1639386280000|2021-12-13 09:04:40|885.8|885.2|886|885.4|886.2|885.8|885.8|885|2986
1639386290000|2021-12-13 09:04:50|885.8|885.6|885.8|885.2|885.8|885.8|885.6|885.2|457
1639386300000|2021-12-13 09:05:00|886|885.4|885.6|885.2|886|885.4|885.6|885.2|0
1639386310000|2021-12-13 09:05:10|||||||||1184
1639386350000|2021-12-13 09:05:50|885.4|885|885.2|884.8|885.4|885|885|884.8|9129
1639386360000|2021-12-13 09:06:00|885|884.6|884.8|884.4|885.2|884.6|884.8|884.4|1391
1639386370000|2021-12-13 09:06:10|884.6|884.2|884.6|884.2|884.8|884.2|884.6|884.2|2006
1639386380000|2021-12-13 09:06:20|884.4|884|884.6|884|884.6|884.2|884.2|883.8|1151
1639386390000|2021-12-13 09:06:30|884.4|883.8|884.2|883.8|884.4|883.8|884.2|883.8|0
1639386400000|2021-12-13 09:06:40|884|883.6|884.2|883.6|884.2|883.6|884|883.6|0
1639386410000|2021-12-13 09:06:50|884.4|883.8|884.8|884.2|884.8|884.6|884.4|883.8|28002
1639386420000|2021-12-13 09:07:00|884.6||884.8||884.8||884.6||0
1639386430000|2021-12-13 09:07:10||884.4||884.4||884.4||884.4|0
1639386440000|2021-12-13 09:07:20|884.6|884.2|884.8|884.2|884.8|884.2|884.6|884|0
1639386450000|2021-12-13 09:07:30|884.6|884|884.6|884|884.6|884|884.4|883.8|1085
1639386460000|2021-12-13 09:07:40||884.2||884.2||884.2||884.2|0
1639386470000|2021-12-13 09:07:50||884||884.2||884.2||884|0
1639386480000|2021-12-13 09:08:00|884.8|884.4|885.4|885|885.4|885|884.8|884.4|1066
1639386490000|2021-12-13 09:08:10|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|0
1639386500000|2021-12-13 09:08:20|885|884.6|885|884.6|885|884.6|885|884.6|0
1639386520000|2021-12-13 09:08:40|885.2|884.8|885.4|885|885.6|885.4|885.2|884.8|10089
1639386530000|2021-12-13 09:08:50|885.6|885.2|885.8|885.4|885.8|885.4|885.6|885.2|0
1639386540000|2021-12-13 09:09:00|886|885.2|885.8|885.2|886|885.2|885.6|885.2|0
1639386550000|2021-12-13 09:09:10|885.6|885|885|884.6|885.6|885.2|885|884.6|5559
1639386560000|2021-12-13 09:09:20|885.2|884.4|884.6|884.2|885.2|884.4|884.6|884.2|3203
1639386590000|2021-12-13 09:09:50|884.4|884|884.6|884.2|884.6|884.2|884.4|884|0
1639386610000|2021-12-13 09:10:10|884.8|884.4|885|884.4|885.2|884.6|884.8|884.2|3243
1639386620000|2021-12-13 09:10:20|885.2|884.6|885.2|884.6|885.2|884.6|885|884.4|0
1639386630000|2021-12-13 09:10:30|885.4|884.8|885.4|884.8|885.4|884.8|885.2|884.8|250
1639386640000|2021-12-13 09:10:40|885.2||885.2||885.4||885.2||0
1639386650000|2021-12-13 09:10:50|885.4|885|885.4|885|885.6|885|885.4|885|0
1639386660000|2021-12-13 09:11:00|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.6|0
1639386680000|2021-12-13 09:11:20|885|884.6|885|884.6|885|884.6|885|884.4|2190
1639386690000|2021-12-13 09:11:30|885.2|884.8|885.4|884.8|885.6|885|885.2|884.6|3119
1639386700000|2021-12-13 09:11:40|885.2|885|885.4|885|885.4|885.2|885|884.8|4442
1639386710000|2021-12-13 09:11:50|885.6|885.2|885.8|885.4|886|885.4|885.6|885.2|1816
1639386720000|2021-12-13 09:12:00|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1639386730000|2021-12-13 09:12:10|885.8|885.6|886|885.4|886|885.6|885.8|885.4|2444
1639386740000|2021-12-13 09:12:20|885.8|885.6|886|885.4|886|885.6|885.8|885.4|0
1639386750000|2021-12-13 09:12:30|885.8|885.6|885.6|885.4|886|885.6|885.6|885.4|2771
1639386770000|2021-12-13 09:12:50|885.8|885.2|886.2|885.6|886.2|885.6|885.8|885.2|1126
1639386780000|2021-12-13 09:13:00|886|885.8|886.2|885.6|886.2|885.8|886|885.6|0
1639386790000|2021-12-13 09:13:10|886|885.8|886|885.6|886.2|885.8|886|885.6|5716
1639386800000|2021-12-13 09:13:20|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|0
1639386810000|2021-12-13 09:13:30|886.4|886|886.4|886|886.4|886.2|886.2|886|5043
1639386820000|2021-12-13 09:13:40||885.8||886||886||885.8|0
1639386850000|2021-12-13 09:14:10|886.2|886.2|887.4|887|887.4|887|886.2|885.8|21514
1639386860000|2021-12-13 09:14:20|887.6||887.6||887.6||887.4||0
1639386870000|2021-12-13 09:14:30|887.8|887.2|887.6|887.4|888|887.6|887.6|887.2|2302
1639386880000|2021-12-13 09:14:40|887.8||887.6||887.8||887.6||0
1639386890000|2021-12-13 09:14:50|887.8||887.8||887.8||887.8||0
1639386930000|2021-12-13 09:15:30|888|887.6|888.2|887.6|888.2|887.8|888|887.4|9991
1639386940000|2021-12-13 09:15:40||887.8||887.8||887.8||887.8|0
1639386960000|2021-12-13 09:16:00|888||888.2||888.2||888||1000
1639386980000|2021-12-13 09:16:20|888|887.6|888.2|887.6|888.2|888|887.8|887.6|2502
1639386990000|2021-12-13 09:16:30||887.8||887.6||887.8||887.6|0
1639387000000|2021-12-13 09:16:40|888|887.8|888|887.6|888|887.8|888|887.6|1236
1639387010000|2021-12-13 09:16:50|887.6|887.4|888|887.6|888|887.8|887.6|887.4|18825
1639387020000|2021-12-13 09:17:00|887.8||887.8||887.8||887.8||0
1639387030000|2021-12-13 09:17:10|888|887.8|888.2|887.8|888.2|887.8|888|887.8|186
1639387050000|2021-12-13 09:17:30|888.4|888|888.4|887.8|888.4|888|888.2|887.8|0
1639387070000|2021-12-13 09:17:50|888.2||888.2||888.2||888.2||0
1639387090000|2021-12-13 09:18:10|888.4|888.2|888.6|888|888.6|888.2|888.2|888|8614
1639387110000|2021-12-13 09:18:30||888.2||888||888.2||888|0
1639387140000|2021-12-13 09:19:00|888.4||888.4||888.4||888.2||2794
1639387150000|2021-12-13 09:19:10|888.2|887.8|888.4|887.8|888.4|887.8|888.2|887.8|3
1639387160000|2021-12-13 09:19:20|888.2||888.2||888.2||888.2||0
1639387180000|2021-12-13 09:19:40|888.4||888.2||888.4||888.2||0
1639387200000|2021-12-13 09:20:00|888||888||888||888||0
1639387210000|2021-12-13 09:20:10|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|3377
1639387230000|2021-12-13 09:20:30|888|887.6|888.2|887.8|888.2|887.8|888|887.6|4741
1639387240000|2021-12-13 09:20:40|888.4|888|888.2|887.8|888.4|888|888.2|887.8|2356
1639387290000|2021-12-13 09:21:30|888|887.6|887.8|887.6|888|887.6|887.8|887.4|7727
1639387300000|2021-12-13 09:21:40||887.4||887.4||887.4||887.4|1389
1639387310000|2021-12-13 09:21:50|888|887.6|888|887.6|888|887.6|888|887.6|3634
1639387370000|2021-12-13 09:22:50||887.4||887.4||887.6||887.4|1
1639387380000|2021-12-13 09:23:00||887.6||887.6||887.6||887.6|0
1639387390000|2021-12-13 09:23:10|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1639387400000|2021-12-13 09:23:20|888|887.6|888.2|888|888.2|888|888|887.6|3521
1639387410000|2021-12-13 09:23:30|888.4|887.8|888.4|888|888.4|888|888.4|887.8|0
1639387420000|2021-12-13 09:23:40|888.6|888.2|888.4|888|888.6|888.2|888.4|888|3263
1639387430000|2021-12-13 09:23:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|500
1639387490000|2021-12-13 09:24:50|888||888||888||888||998
1639387500000|2021-12-13 09:25:00|888.2||888.2||888.4||888.2||0
1639387520000|2021-12-13 09:25:20|888||888||888||888||0
1639387550000|2021-12-13 09:25:50|888.2|888|888.2|887.8|888.4|888|888.2|887.8|1127
1639387570000|2021-12-13 09:26:10|888.4|888|888.4|888|888.4|888|888.4|888|0
1639387580000|2021-12-13 09:26:20|888.2|887.8|888.4|888|888.4|888|888.2|887.8|55
1639387590000|2021-12-13 09:26:30|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639387600000|2021-12-13 09:26:40|888.4||888.4||888.4||888.4||0
1639387610000|2021-12-13 09:26:50||888||888||888||888|0
1639387650000|2021-12-13 09:27:30|888.2||888.2||888.2||888.2||0
1639387660000|2021-12-13 09:27:40|888|887.8|888|887.8|888|887.8|888|887.8|1845
1639387680000|2021-12-13 09:28:00|888.2||888||888.2||888||0
1639387700000|2021-12-13 09:28:20|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|1492
1639387720000|2021-12-13 09:28:40|888|887.6|888|887.6|888|887.6|888|887.6|0
1639387740000|2021-12-13 09:29:00|887.8|887.4|888|887.4|888|887.6|887.8|887.4|11
1639387750000|2021-12-13 09:29:10||887.6||887.6||887.6||887.6|0
1639387780000|2021-12-13 09:29:40|888.2|887.8|888.6|888.2|888.8|888.4|888.2|887.6|11777
1639387790000|2021-12-13 09:29:50|888.4||888.4||888.4||888.4||0
1639387800000|2021-12-13 09:30:00|888.6||888.4||888.6||888.4||0
1639387830000|2021-12-13 09:30:30|||||||||5076
1639387840000|2021-12-13 09:30:40|888.2|888|888.2|887.8|888.2|888|888.2|887.8|3
1639387850000|2021-12-13 09:30:50|888.4|888|888.2|887.8|888.4|888|888.2|887.8|0
1639387870000|2021-12-13 09:31:10|888|887.6|888|887.4|888|887.6|888|887.4|75
1639387880000|2021-12-13 09:31:20||887.6||887.6||887.6||887.6|0
1639387890000|2021-12-13 09:31:30|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639387900000|2021-12-13 09:31:40|888.4|888|888.4|887.8|888.4|888|888.4|887.8|0
1639387910000|2021-12-13 09:31:50|888.2|888|888.4|888|888.4|888|888.2|887.8|0
1639387920000|2021-12-13 09:32:00|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|0
1639387930000|2021-12-13 09:32:10|888.4|888|888.4|888|888.4|888|888.4|887.8|0
1639387950000|2021-12-13 09:32:30|888.2|887.8|888.2|887.8|888.2|888|888.2|887.8|0
1639387960000|2021-12-13 09:32:40|888|887.6|888.2|887.8|888.2|887.8|888|887.6|0
1639387970000|2021-12-13 09:32:50|888|888|888.2|887.8|888.2|888|888|887.6|227
1639387980000|2021-12-13 09:33:00|888.4|888|889.6|889|889.8|889.4|888.4|888|124302
1639387990000|2021-12-13 09:33:10|889.4|888.8|889.2|888.8|889.4|889|888.8|888.6|14585
1639388040000|2021-12-13 09:34:00|889|889|889.4|889|889.4|889|889|889|1147
1639388050000|2021-12-13 09:34:10|889.2|888.8|889|888.6|889.2|888.8|888.8|888.6|1434
1639388100000|2021-12-13 09:35:00||888.8||888.8||888.8||888.8|0
1639388110000|2021-12-13 09:35:10|888.8|888.6|889|888.8|889|888.8|888.8|888.6|5802
1639388120000|2021-12-13 09:35:20|889.2|888.6|889|888.6|889.4|888.6|888.8|888.6|1158
1639388150000|2021-12-13 09:35:50|889.2||889||889.2||889||0
1639388180000|2021-12-13 09:36:20|889.2||889||889.2||889||0
1639388190000|2021-12-13 09:36:30|889.2|888.8|888.2|887.8|889.2|888.8|888.2|887.8|15247
1639388200000|2021-12-13 09:36:40|888|887.6|888.2|887.8|888.2|887.8|888|887.6|780
1639388270000|2021-12-13 09:37:50|888.4|888|888.2|887.8|888.4|888|888|887.8|2125
1639388290000|2021-12-13 09:38:10|888.4|888|888.4|888|888.4|888|888.4|888|1
1639388310000|2021-12-13 09:38:30|888.2||888.2||888.2||888.2||535
1639388330000|2021-12-13 09:38:50|888.4|888.2|888.6|888.2|888.8|888.4|888.4|888.2|1408
1639388340000|2021-12-13 09:39:00|888.8|888.4|888.6|888.2|888.8|888.4|888.4|888.2|1825
1639388360000|2021-12-13 09:39:20|888.2|888.4|888.4|888|888.4|888.4|888.2|887.8|1824
1639388380000|2021-12-13 09:39:40|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.6|0
1639388390000|2021-12-13 09:39:50|888|887.6|888|887.6|888|887.8|888|887.6|0
1639388400000|2021-12-13 09:40:00|888.2|887.8|887.8|887.4|888.2|887.8|887.8|887.4|6872
1639388410000|2021-12-13 09:40:10|888|887.6|888|887.6|888|887.6|888|887.6|0
1639388450000|2021-12-13 09:40:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639388460000|2021-12-13 09:41:00||887.6||887.8||887.8||887.6|200
1639388470000|2021-12-13 09:41:10|888|887.6|888|887.6|888|887.6|888|887.6|6205
1639388480000|2021-12-13 09:41:20|887.8|887.4|887.8|887.4|888|887.6|887.6|887.4|4714
1639388490000|2021-12-13 09:41:30|888|887.6|888|887.6|888|887.6|887.8|887.6|626
1639388530000|2021-12-13 09:42:10|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|160
1639388540000|2021-12-13 09:42:20|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|10107
1639388550000|2021-12-13 09:42:30|887.4|887|887.4|886.8|887.4|887|887.2|886.8|5336
1639388560000|2021-12-13 09:42:40|887.6|887|887.6|887|887.6|887|887.6|887|0
1639388570000|2021-12-13 09:42:50|887.4||887.4||887.4||887.4||0
1639388590000|2021-12-13 09:43:10|887.2|886.8|887.4|887|887.4|887|887.2|886.8|1129
1639388600000|2021-12-13 09:43:20|887.2|886.8|887.2|886.8|887.2|887|887.2|886.8|0
1639388640000|2021-12-13 09:44:00|887|886.6|887|886.6|887|886.6|886.8|886.4|358
1639388650000|2021-12-13 09:44:10|887.2||887.2||887.2||887.2||0
1639388660000|2021-12-13 09:44:20|887.4|886.8|887.4|886.8|887.4|886.8|887.2|886.8|0
1639388670000|2021-12-13 09:44:30|887.2|887|887.4|887|887.4|887|887.2|887|0
1639388680000|2021-12-13 09:44:40|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1639388690000|2021-12-13 09:44:50|887.4|887|887.4|887|887.4|887|887.4|887|0
1639388700000|2021-12-13 09:45:00|887.2|886.8|887.2|886.8|887.2|886.8|887|886.6|269
1639388710000|2021-12-13 09:45:10|887|886.6|887|886.6|887|886.6|886.8|886.6|1256
1639388720000|2021-12-13 09:45:20|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|1
1639388730000|2021-12-13 09:45:30|887||886.8||887||886.8||0
1639388740000|2021-12-13 09:45:40||886.2||886.4||886.4||886.2|0
1639388750000|2021-12-13 09:45:50|887|886.6|887|886.4|887|886.8|886.8|886.4|2545
1639388760000|2021-12-13 09:46:00|886.8|886.6|886.8|886.4|886.8|886.6|886.8|886.4|1
1639388770000|2021-12-13 09:46:10|887|886.2|887|886.6|887|886.6|887|886.2|3
1639388780000|2021-12-13 09:46:20|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1639388790000|2021-12-13 09:46:30|887.4||887.4||887.4||887.2||0
1639388800000|2021-12-13 09:46:40|887.2|887|887.2|886.8|887.4|887|887.2|886.8|0
1639388810000|2021-12-13 09:46:50|887.4||887.2||887.4||887.2||0
1639388820000|2021-12-13 09:47:00|887|886.6|887|886.6|887.2|886.8|887|886.6|0
1639388830000|2021-12-13 09:47:10|886.8|886.4|886.8|886.2|887|886.4|886.8|886.2|0
1639388840000|2021-12-13 09:47:20||886.4||886.4||886.4||886.4|0
1639388850000|2021-12-13 09:47:30|887|886.6|887|886.6|887|886.6|887|886.4|0
1639388870000|2021-12-13 09:47:50||886.4||886.6||886.6||886.4|0
1639388890000|2021-12-13 09:48:10|887.2|886.8|887.6|887.2|887.6|887.2|887.2|886.6|500
1639388900000|2021-12-13 09:48:20|887.4|887|887.6|887|887.6|887|887.4|887|0
1639388920000|2021-12-13 09:48:40||887.2||887.2||887.2||887|0
1639388930000|2021-12-13 09:48:50|887.4|887|887.4|887|887.4|887|887.4|887|0
1639388950000|2021-12-13 09:49:10|887.6|887.2|888.2|887.8|888.2|887.8|887.6|887.2|4930
1639388960000|2021-12-13 09:49:20|888|887.6|887.6|887.2|888.2|887.6|887.6|887.2|5860
1639388970000|2021-12-13 09:49:30|887.4|887|887.2|886.8|887.4|887|887.2|886.8|5477
1639388980000|2021-12-13 09:49:40|887|886.6|887|886.6|887.2|886.8|887|886.6|5074
1639388990000|2021-12-13 09:49:50|887.2|886.8|887|886.6|887.2|886.8|887|886.6|6210
1639389000000|2021-12-13 09:50:00|886.8|886.4|886.8|886.4|886.8|886.4|886.6|886.4|2195
1639389010000|2021-12-13 09:50:10|886.6|886.2|886.2|885.8|886.6|886.2|886.2|885.8|10430
1639389030000|2021-12-13 09:50:30|886.4|886|886.8|886.4|887|886.6|886.4|885.8|9680
1639389060000|2021-12-13 09:51:00|886.6|886.2|886.6|886.2|886.8|886.4|886.4|886.2|2044
1639389070000|2021-12-13 09:51:10|886.4|886|886.4|885.8|886.4|886.2|886.2|885.8|2654
1639389080000|2021-12-13 09:51:20|886.2|886|886.2|885.8|886.2|886|886.2|885.8|0
1639389090000|2021-12-13 09:51:30|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1639389100000|2021-12-13 09:51:40|886.4|886|886.4|886|886.4|886|886.2|886|276
1639389110000|2021-12-13 09:51:50|886.2|885.8|886.4|885.8|886.4|885.8|886|885.8|4694
1639389120000|2021-12-13 09:52:00|886.2|886|886.4|886|886.4|886|886.2|886|0
1639389130000|2021-12-13 09:52:10|886.2|885.8|886.4|886|886.4|886|886.2|885.8|6053
1639389150000|2021-12-13 09:52:30|886.6|886.2|886.8|886.4|886.8|886.4|886.4|886.2|0
1639389160000|2021-12-13 09:52:40|886.6||886.6||886.6||886.6||2721
1639389210000|2021-12-13 09:53:30|886.4|886.2|886.2|886|886.4|886.2|886.2|886|3
1639389220000|2021-12-13 09:53:40|886.4|885.8|886.4|886|886.4|886|886.4|885.8|5000
1639389230000|2021-12-13 09:53:50|886.2|885.8|886.2|885.8|886.2|886|886.2|885.8|0
1639389240000|2021-12-13 09:54:00|886.4|886|886.4|886|886.4|886|886.4|886|500
1639389250000|2021-12-13 09:54:10|886.6|886.2|886.4|886|886.6|886.2|886.2|885.8|6732
1639389260000|2021-12-13 09:54:20|886.2|886.2|886.4|886|886.4|886.2|886.2|886|10101
1639389270000|2021-12-13 09:54:30|886.2||886.4||886.4||886.2||0
1639389280000|2021-12-13 09:54:40|886.2||886.2||886.2||886.2||82
1639389300000|2021-12-13 09:55:00|886.4||886.2||886.4||886.2||0
1639389310000|2021-12-13 09:55:10|886.4||886.4||886.4||886.4||0
1639389330000|2021-12-13 09:55:30|886.2||886.2||886.2||886.2||0
1639389340000|2021-12-13 09:55:40|886.4||886.4||886.4||886.4||0
1639389360000|2021-12-13 09:56:00|886.2||886.4||886.4||886.2||526
1639389370000|2021-12-13 09:56:10|886.2||886.4||886.4||886.2||0
1639389380000|2021-12-13 09:56:20|886.2|885.8|886|885.8|886.2|885.8|886|885.8|1244
1639389400000|2021-12-13 09:56:40||885.6||885.6||885.8||885.6|0
1639389420000|2021-12-13 09:57:00|885.8|885.8|885.8|885.4|885.8|885.8|885.6|885.2|6157
1639389440000|2021-12-13 09:57:20|885.6|885.2|885.8|885.2|885.8|885.4|885.6|885.2|1000
1639389450000|2021-12-13 09:57:30|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|0
1639389460000|2021-12-13 09:57:40|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1639389470000|2021-12-13 09:57:50|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1639389480000|2021-12-13 09:58:00|885.4|885|885.4|885|885.6|885.2|885.4|885|1693
1639389500000|2021-12-13 09:58:20|885.2||885.2||885.2||885.2||0
1639389510000|2021-12-13 09:58:30|885.4||885.4||885.4||885.4||42
1639389520000|2021-12-13 09:58:40||885.2||885||885.2||885|283
1639389540000|2021-12-13 09:59:00|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885|0
1639389550000|2021-12-13 09:59:10|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.2|1062
1639389560000|2021-12-13 09:59:20|885.6|885.2|885.4|885|885.6|885.2|885.4|885|496
1639389580000|2021-12-13 09:59:40|885.6|885.2|885.6|885.2|885.8|885.4|885.6|885|9287
1639389590000|2021-12-13 09:59:50|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1639389600000|2021-12-13 10:00:00|885.6|885.2|885.4|885|885.6|885.2|885.2|885|744
1639389610000|2021-12-13 10:00:10|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885|0
1639389620000|2021-12-13 10:00:20||885||885||885.2||885|0
1639389630000|2021-12-13 10:00:30|885.4|885.2|885.4|885|885.4|885.2|885.4|885|0
1639389640000|2021-12-13 10:00:40|885.6|885.2|885.2|885|885.6|885.2|885.2|885|1564
1639389650000|2021-12-13 10:00:50|885.4|885.2|885.4|885|885.6|885.2|885.4|885|0
1639389670000|2021-12-13 10:01:10|885.2||885.4||885.4||885.2||65
1639389690000|2021-12-13 10:01:30|885.6||885.4||885.6||885.4||0
1639389700000|2021-12-13 10:01:40|885.6|885.2|885.4|885|885.6|885.2|885.4|885|454
1639389710000|2021-12-13 10:01:50|885.6|885.2|885|884.6|885.6|885.2|885|884.6|4042
1639389720000|2021-12-13 10:02:00|885.2|884.8|885.2|885|885.2|885|885|884.6|3594
1639389730000|2021-12-13 10:02:10|885|884.8|885|884.8|885|884.8|885|884.8|2672
1639389740000|2021-12-13 10:02:20|885.2||885.2||885.2||885.2||0
1639389780000|2021-12-13 10:03:00|885.4|885|885.4|885|885.4|885|885.2|884.8|2238
1639389790000|2021-12-13 10:03:10|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|791
1639389800000|2021-12-13 10:03:20|885.4|885|885.6|885.2|885.6|885.2|885.4|885|924
1639389810000|2021-12-13 10:03:30|885.4|885|885.2|884.8|885.6|885.2|885.2|884.8|1297
1639389820000|2021-12-13 10:03:40|885|884.6|885|884.6|885|884.6|885|884.6|0
1639389830000|2021-12-13 10:03:50|885.2|884.8|885|884.6|885.2|884.8|885|884.6|473
1639389840000|2021-12-13 10:04:00|885.2|884.8|885|884.6|885.2|884.8|885|884.6|180
1639389850000|2021-12-13 10:04:10|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.2|356
1639389860000|2021-12-13 10:04:20|884.6|884.2|884.8|884.4|884.8|884.4|884.6|884.2|0
1639389870000|2021-12-13 10:04:30|885|884.6|884.8|884.4|885|884.8|884.8|884.4|10253
1639389880000|2021-12-13 10:04:40|885|884.6|884.8|884.4|885.2|884.8|884.8|884.4|13230
1639389890000|2021-12-13 10:04:50|885|884.6|884.6|884.2|885|884.6|884.6|884.2|11583
1639389900000|2021-12-13 10:05:00|884.4|884|884.2|883.8|884.4|884|884|883.6|4062
1639389910000|2021-12-13 10:05:10|884|883.6|883.8|883.4|884|883.6|883.6|883.4|11293
1639389920000|2021-12-13 10:05:20|883.6||883.8||883.8||883.6||4524
1639389930000|2021-12-13 10:05:30|884|883.6|884|883.6|884|883.6|883.8|883.6|243
1639389950000|2021-12-13 10:05:50|883.8|883.4|883.8|883.4|883.8|883.6|883.6|883.4|6231
1639389970000|2021-12-13 10:06:10|883.6||883.6||883.6||883.6||5195
1639389980000|2021-12-13 10:06:20|883.8|883.6|883.6|883.4|884|883.8|883.6|883.4|21759
1639389990000|2021-12-13 10:06:30|883.8||883.8||883.8||883.8||8320
1639390010000|2021-12-13 10:06:50|883.6||883.8||883.8||883.6||0
1639390030000|2021-12-13 10:07:10|883.6||883.8||883.8||883.6||2715
1639390040000|2021-12-13 10:07:20|883.6||883.8||883.8||883.6||2651
1639390050000|2021-12-13 10:07:30|884|883.6|883.8|883.4|884|883.8|883.8|883.4|90
1639390060000|2021-12-13 10:07:40|884||883.8||884||883.8||1000
1639390070000|2021-12-13 10:07:50|884|883.6|884|883.6|884|883.6|884|883.6|0
1639390080000|2021-12-13 10:08:00|883.8|883.4|883.8|883.4|884|883.4|883.8|883.4|68
1639390090000|2021-12-13 10:08:10|||||||||283
1639390100000|2021-12-13 10:08:20|||||||||696
1639390110000|2021-12-13 10:08:30|884||883.8||884||883.8||0
1639390120000|2021-12-13 10:08:40|884|883.6|884|883.6|884|883.6|884|883.6|283
1639390140000|2021-12-13 10:09:00|884.2|883.8|883.8|883.4|884.2|884|883.8|883.4|13196
1639390150000|2021-12-13 10:09:10|884||883.8||884||883.8||0
1639390160000|2021-12-13 10:09:20|884|883.6|883.8|883.4|884|883.6|883.8|883.4|0
1639390170000|2021-12-13 10:09:30|884|883.6|884.2|883.8|884.2|884|884|883.4|29769
1639390180000|2021-12-13 10:09:40|884||884.2||884.2||884||0
1639390190000|2021-12-13 10:09:50|884||884.2||884.2||884||0
1639390200000|2021-12-13 10:10:00|884|883.6|883.8|883.4|884|883.6|883.8|883.4|0
1639390230000|2021-12-13 10:10:30|884|883.6|884.2|883.8|884.2|883.8|884|883.6|496
1639390240000|2021-12-13 10:10:40|884|883.6|884|883.6|884|883.6|884|883.6|0
1639390250000|2021-12-13 10:10:50|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|10400
1639390260000|2021-12-13 10:11:00|884||884.2||884.2||884||300
1639390280000|2021-12-13 10:11:20|884|883.6|884|883.6|884.2|883.8|884|883.6|0
1639390290000|2021-12-13 10:11:30|883.8|883.4|883.8|883.4|883.8|883.4|883.6|883.4|512
1639390310000|2021-12-13 10:11:50||883.6||883.6||883.6||883.6|0
1639390320000|2021-12-13 10:12:00|884|883.8|884.2|883.8|884.2|883.8|884|883.8|2107
1639390330000|2021-12-13 10:12:10|884|883.6|884|883.6|884.2|883.8|884|883.6|1157
1639390340000|2021-12-13 10:12:20|883.8|883.8|884.2|883.8|884.2|883.8|883.8|883.8|0
1639390350000|2021-12-13 10:12:30|884|883.6|884.2|883.8|884.2|883.8|884|883.6|3016
1639390360000|2021-12-13 10:12:40|884.4|884|884.4|884|884.4|884|884.2|883.8|0
1639390370000|2021-12-13 10:12:50|884.2|883.8|884.2|884|884.2|884|884.2|883.8|1
1639390380000|2021-12-13 10:13:00|884.4|884.2|884.6|884.2|884.6|884.2|884.4|884.2|183
1639390400000|2021-12-13 10:13:20||884.4||884.4||884.4||884.4|0
1639390420000|2021-12-13 10:13:40|884.4|884.2|884.6|884.2|884.6|884.2|884.4|884.2|2
1639390440000|2021-12-13 10:14:00|884.4|884|884.2|883.8|884.4|884|884|883.8|5726
1639390450000|2021-12-13 10:14:10||884||883.8||884||883.8|1037
1639390500000|2021-12-13 10:15:00|884|883.6|883.8|883.6|884|883.6|883.8|883.4|644
1639390510000|2021-12-13 10:15:10|884|883.4|883.8|883.4|884|883.4|883.8|883.4|0
1639390530000|2021-12-13 10:15:30||883.6||883.6||883.6||883.4|0
1639390540000|2021-12-13 10:15:40|||||||||283
1639390550000|2021-12-13 10:15:50|883.6|883.4|883.8|883.4|883.8|883.4|883.6|883.4|1127
1639390620000|2021-12-13 10:17:00||883.6||883.4||883.6||883.4|286
1639390630000|2021-12-13 10:17:10|883.6||883.6||883.6||883.6||353
1639390640000|2021-12-13 10:17:20|||||||||1106
1639390660000|2021-12-13 10:17:40|||||||||1003
1639390680000|2021-12-13 10:18:00|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|1704
1639390690000|2021-12-13 10:18:10|883.6||883.8||883.8||883.6||3268
1639390700000|2021-12-13 10:18:20|883.6||883.6||883.6||883.6||1002
1639390710000|2021-12-13 10:18:30|883.4|883.2|883.4|883|883.4|883.2|883.4|883|1347
1639390720000|2021-12-13 10:18:40|883.2||883.2||883.2||883.2||11877
1639390790000|2021-12-13 10:19:50|||||||||3044
1639390800000|2021-12-13 10:20:00|||||||||4451
1639390810000|2021-12-13 10:20:10|||||||||4113
1639390820000|2021-12-13 10:20:20|883.4|883.2|883.6|883.2|883.6|883.4|883.4|883.2|3068
1639390830000|2021-12-13 10:20:30|883.4||883.4||883.4||883.4||0
1639390840000|2021-12-13 10:20:40|883.2|883|883.4|883|883.4|883|883.2|883|3584
1639390850000|2021-12-13 10:20:50|883.2||883.4||883.4||883.2||5743
1639390860000|2021-12-13 10:21:00|883.6|883.2|883.6|883.2|883.6|883.4|883.6|883.2|5490
1639390900000|2021-12-13 10:21:40|883.8|883.4|884.4|884.2|884.4|884.2|883.8|883.2|10873
1639390910000|2021-12-13 10:21:50|884.2|884|884.2|884|884.4|884|884.2|884|14511
1639390920000|2021-12-13 10:22:00|||||||||37
1639390930000|2021-12-13 10:22:10|884|883.8|884.2|883.8|884.2|884|884|883.8|2249
1639390940000|2021-12-13 10:22:20||884||884||884||883.8|0
1639390950000|2021-12-13 10:22:30||883.8||883.8||884||883.8|0
1639390960000|2021-12-13 10:22:40||884||883.8||884||883.8|0
1639390970000|2021-12-13 10:22:50|884|883.6|884|883.6|884|883.6|884|883.6|1162
1639390980000|2021-12-13 10:23:00|883.8|883.4|883.6|883.2|883.8|883.4|883.6|883.2|196
1639390990000|2021-12-13 10:23:10|883.8|883.4|883.6|883.2|883.8|883.4|883.6|883.2|0
1639391020000|2021-12-13 10:23:40||883.4||883.4||883.4||883.2|0
1639391030000|2021-12-13 10:23:50||883.2||883.4||883.4||883.2|0
1639391040000|2021-12-13 10:24:00||883.2||883.4||883.4||883.2|0
1639391050000|2021-12-13 10:24:10|883.8|883.6|884|883.6|884|883.6|883.8|883.6|2741
1639391060000|2021-12-13 10:24:20|883.8||883.8||883.8||883.8||0
1639391070000|2021-12-13 10:24:30||883.4||883.6||883.6||883.4|0
1639391080000|2021-12-13 10:24:40|884|883.4|883.8|883.4|884|883.4|883.8|883.4|0
1639391090000|2021-12-13 10:24:50||883.6||883.4||883.6||883.4|0
1639391100000|2021-12-13 10:25:00|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883|0
1639391110000|2021-12-13 10:25:10|883.4|883|883.4|883|883.4|883|883.2|883|5186
1639391150000|2021-12-13 10:25:50||883.2||883.2||883.2||883.2|0
1639391180000|2021-12-13 10:26:20|||||||||2100
1639391190000|2021-12-13 10:26:30|883.6|883.4|884.2|883.8|884.2|883.8|883.6|883.2|951
1639391210000|2021-12-13 10:26:50|884.4|884|884.6|884.2|884.6|884.2|884.4|884|1223
1639391220000|2021-12-13 10:27:00|884.4|884|884.4|884|884.4|884|884.4|884|0
1639391230000|2021-12-13 10:27:10||884.2||884||884.2||884|3000
1639391310000|2021-12-13 10:28:30|||||||||1100
1639391370000|2021-12-13 10:29:30|884.6|884.2|884.6|884.2|885|884.8|884.4|884|29293
1639391390000|2021-12-13 10:29:50|884.4|884.4|885|884.8|885|884.8|884.4|884.4|32236
1639391400000|2021-12-13 10:30:00|884.8|884.6|885|884.8|885|884.8|884.8|884.6|2055
1639391410000|2021-12-13 10:30:10|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|2307
1639391450000|2021-12-13 10:30:50|885||885||885||885||1770
1639391470000|2021-12-13 10:31:10|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.2|7503
1639391490000|2021-12-13 10:31:30|885|884.6|884.8|884.4|885|884.6|884.8|884.4|0
1639391500000|2021-12-13 10:31:40|885||884.8||885||884.8||0
1639391510000|2021-12-13 10:31:50|885|884.6|884.8|884.4|885|884.6|884.8|884.4|0
1639391550000|2021-12-13 10:32:30|885|884.6|885|884.6|885|884.6|885|884.6|0
1639391560000|2021-12-13 10:32:40|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|0
1639391590000|2021-12-13 10:33:10|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|1627
1639391600000|2021-12-13 10:33:20||884.4||884.2||884.4||884.2|477
1639391610000|2021-12-13 10:33:30||884.4||884.2||884.4||884.2|0
1639391620000|2021-12-13 10:33:40|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.2|1000
1639391660000|2021-12-13 10:34:20|885|884.6|885|884.6|885|884.6|885|884.6|0
1639391680000|2021-12-13 10:34:40|884.8|884.4|884.8|884.6|884.8|884.6|884.8|884.4|0
1639391720000|2021-12-13 10:35:20|885|884.8|885|884.6|885|884.8|885|884.6|1194
1639391730000|2021-12-13 10:35:30|884.8|884.4|884.6|884.2|884.8|884.4|884.4|884|750
1639391750000|2021-12-13 10:35:50||884.4||884.4||884.4||884.4|0
1639391760000|2021-12-13 10:36:00|884.8|884.6|885|884.6|885|884.8|884.8|884.4|698
1639391800000|2021-12-13 10:36:40|884.8||885||885||884.8||0
1639391820000|2021-12-13 10:37:00|884.8||884.8||884.8||884.8||0
1639391840000|2021-12-13 10:37:20|885||885||885||885||355
1639391950000|2021-12-13 10:39:10|885.2|884.8|885.2|885|885.6|885.2|885.2|884.8|12497
1639391960000|2021-12-13 10:39:20|885.4||885.4||885.4||885.4||0
1639391970000|2021-12-13 10:39:30|885.2||885.4||885.4||885.2||0
1639391980000|2021-12-13 10:39:40|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1639391990000|2021-12-13 10:39:50|885.4|885|885.4|885|885.4|885|885.2|885|2
1639392000000|2021-12-13 10:40:00|885.2|884.8|885.2|884.8|885.2|885|885|884.8|1409
1639392010000|2021-12-13 10:40:10|885|884.6|885.2|884.8|885.2|884.8|885|884.6|0
1639392080000|2021-12-13 10:41:20|885||885||885||885||0
1639392120000|2021-12-13 10:42:00|884.8|884.6|884.8|884.6|884.8|884.6|884.6|884.4|2232
1639392130000|2021-12-13 10:42:10|885|884.8|885.2|884.8|885.2|884.8|885|884.6|1147
1639392140000|2021-12-13 10:42:20|885||885||885||885||3088
1639392180000|2021-12-13 10:43:00|885.2|884.6|885.2|884.8|885.2|884.8|885.2|884.6|0
1639392190000|2021-12-13 10:43:10|885|884.6|885.2|884.8|885.2|884.8|885|884.6|0
1639392200000|2021-12-13 10:43:20|885|884.6|885|884.6|885.2|884.6|884.6|884.4|3736
1639392210000|2021-12-13 10:43:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|372
1639392230000|2021-12-13 10:43:50|885||885||885||885||0
1639392240000|2021-12-13 10:44:00|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|3
1639392250000|2021-12-13 10:44:10|885|884.6|885|884.6|885|884.6|885|884.6|108
1639392260000|2021-12-13 10:44:20|885.2|884.8|885|884.6|885.2|884.8|885|884.6|0
1639392270000|2021-12-13 10:44:30|884.8||885||885||884.8||1828
1639392300000|2021-12-13 10:45:00||884.8||884.6||884.8||884.6|0
1639392310000|2021-12-13 10:45:10|884.8||885||885||884.8||0
1639392320000|2021-12-13 10:45:20|884.8|884.4|884.6|884.2|884.8|884.4|884.6|884.2|2842
1639392330000|2021-12-13 10:45:30|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.2|0
1639392340000|2021-12-13 10:45:40|884.6|884.2|884.6|884.2|884.8|884.4|884.6|884.2|0
1639392350000|2021-12-13 10:45:50|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.4|0
1639392360000|2021-12-13 10:46:00|884.6|884.2|884.6|884.2|884.6|884.2|884.4|884.2|0
1639392370000|2021-12-13 10:46:10|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.2|0
1639392390000|2021-12-13 10:46:30|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|1005
1639392400000|2021-12-13 10:46:40|884.8|884.4|884.8|884.4|884.8|884.4|884.6|884.2|0
1639392410000|2021-12-13 10:46:50|885|884.6|885|884.6|885.2|884.8|885|884.6|9080
1639392420000|2021-12-13 10:47:00|885.2|884.8|884.6|884.2|885.2|884.8|884.6|884.2|1491
1639392430000|2021-12-13 10:47:10||884.4||884.2||884.4||884.2|0
1639392440000|2021-12-13 10:47:20||884.4||884.2||884.4||884.2|0
1639392450000|2021-12-13 10:47:30||884.4||884.2||884.4||884.2|0
1639392460000|2021-12-13 10:47:40||884.4||884.2||884.4||884.2|0
1639392470000|2021-12-13 10:47:50|884.4||884.4||884.4||884.4||0
1639392480000|2021-12-13 10:48:00|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|0
1639392490000|2021-12-13 10:48:10||884.4||884.2||884.4||884.2|0
1639392510000|2021-12-13 10:48:30|884.4||884.6||884.6||884.4||0
1639392520000|2021-12-13 10:48:40|||||||||403
1639392560000|2021-12-13 10:49:20||884.4||884.4||884.4||884.4|0
1639392590000|2021-12-13 10:49:50|884.4|884.2|884.2|883.8|884.4|884.2|884.2|883.8|21461
1639392600000|2021-12-13 10:50:00|884|883.6|884|883.6|884.2|883.8|884|883.6|0
1639392610000|2021-12-13 10:50:10|883.8|883.4|884|883.6|884|883.6|883.8|883.4|307
1639392620000|2021-12-13 10:50:20|883.8||883.8||883.8||883.8||0
1639392630000|2021-12-13 10:50:30|884|883.8|884.2|883.8|884.2|883.8|884|883.8|1881
1639392640000|2021-12-13 10:50:40|884|883.6|884|883.6|884|883.6|884|883.6|0
1639392650000|2021-12-13 10:50:50|883.8|883.4|883.6|883.4|883.8|883.4|883.6|883.4|6382
1639392660000|2021-12-13 10:51:00|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|0
1639392670000|2021-12-13 10:51:10|883.2|883|883.2|883|883.6|883.4|883.2|883|16444
1639392680000|2021-12-13 10:51:20|||||||||2519
1639392690000|2021-12-13 10:51:30|883|882.8|883.2|882.8|883.2|882.8|883|882.8|1405
1639392710000|2021-12-13 10:51:50|883||883||883||883||0
1639392720000|2021-12-13 10:52:00|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|1796
1639392730000|2021-12-13 10:52:10|883|882.6|882.8|882.6|883|882.6|882.8|882.6|0
1639392750000|2021-12-13 10:52:30||882.4||882.4||882.4||882.4|1101
1639392790000|2021-12-13 10:53:10|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1639392820000|2021-12-13 10:53:40|882.4|882|882.4|882|882.4|882|882.4|882|0
1639392830000|2021-12-13 10:53:50|882.6|882.2|882.8|882.6|882.8|882.6|882.6|882.2|752
1639392840000|2021-12-13 10:54:00||882.4||882.4||882.4||882.4|0
1639392850000|2021-12-13 10:54:10|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|0
1639392860000|2021-12-13 10:54:20|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882|0
1639392870000|2021-12-13 10:54:30||882||882||882||882|0
1639392880000|2021-12-13 10:54:40|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|2467
1639392910000|2021-12-13 10:55:10||882.6||882.4||882.6||882.4|0
1639392920000|2021-12-13 10:55:20|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1639392930000|2021-12-13 10:55:30||882.4||882.2||882.4||882.2|0
1639392940000|2021-12-13 10:55:40|882.4|882.4|882.2|882|882.4|882.4|882.2|882|0
1639392970000|2021-12-13 10:56:10|882|881.8|882.2|881.8|882.2|881.8|882|881.6|100
1639392980000|2021-12-13 10:56:20||882||882||882||882|284
1639392990000|2021-12-13 10:56:30||881.8||882||882||881.8|3637
1639393060000|2021-12-13 10:57:40|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|1927
1639393070000|2021-12-13 10:57:50|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639393080000|2021-12-13 10:58:00|882.6|882.2|882.4|882|882.6|882.2|882.2|881.8|1998
1639393100000|2021-12-13 10:58:20|882.2|881.8|882.2|881.8|882.4|882|882.2|881.8|0
1639393110000|2021-12-13 10:58:30|882.4|882|882.4|882|882.4|882|882.4|881.8|0
1639393120000|2021-12-13 10:58:40|882.2|881.8|882.4|882|882.4|882|882.2|881.8|0
1639393130000|2021-12-13 10:58:50|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|8366
1639393140000|2021-12-13 10:59:00|||||||||830
1639393160000|2021-12-13 10:59:20||882.2||882.2||882.4||882.2|0
1639393170000|2021-12-13 10:59:30|882.4||882.4||882.6||882.4||0
1639393180000|2021-12-13 10:59:40|882.6||882.6||882.6||882.6||0
1639393190000|2021-12-13 10:59:50||882.4||882.2||882.4||882.2|0
1639393200000|2021-12-13 11:00:00||882.4||882.2||882.4||882.2|0
1639393220000|2021-12-13 11:00:20|882.4|882|882.4|882|882.4|882|882.2|882|141
1639393230000|2021-12-13 11:00:30|882.2|881.8|882.4|882.2|882.4|882.2|882.2|881.8|800
1639393240000|2021-12-13 11:00:40||882||882||882||882|0
1639393290000|2021-12-13 11:01:30|882.2|882.2|882.2|881.8|882.2|882.2|882.2|881.8|520
1639393300000|2021-12-13 11:01:40|882|881.6|882|881.6|882|881.6|881.8|881.4|0
1639393310000|2021-12-13 11:01:50|881.8|881.4|882|881.6|882|881.6|881.8|881.4|3000
1639393320000|2021-12-13 11:02:00|882.2|881.8|882|881.6|882.2|881.8|882|881.6|250
1639393330000|2021-12-13 11:02:10|882.2|881.8|882.2|881.8|882.2|881.8|882|881.6|0
1639393340000|2021-12-13 11:02:20|882|881.6|882|881.6|882.2|881.8|882|881.6|0
1639393350000|2021-12-13 11:02:30|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1639393360000|2021-12-13 11:02:40||882||881.8||882||881.8|0
1639393380000|2021-12-13 11:03:00||882||882||882||882|0
1639393390000|2021-12-13 11:03:10||881.8||881.8||881.8||881.8|1544
1639393400000|2021-12-13 11:03:20|882|881.6|882.2|881.8|882.2|881.8|882|881.6|0
1639393410000|2021-12-13 11:03:30|882||882.2||882.2||882||0
1639393450000|2021-12-13 11:04:10|882.4|882|882.4|882.2|882.6|882.2|882.4|882|1957
1639393460000|2021-12-13 11:04:20|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|1066
1639393480000|2021-12-13 11:04:40|882.4||882.6||882.6||882.4||0
1639393490000|2021-12-13 11:04:50|882.4||882.6||882.6||882.4||523
1639393500000|2021-12-13 11:05:00|882.4||882.6||882.6||882.4||0
1639393510000|2021-12-13 11:05:10|882.4|882|882.4|882|882.4|882|882.2|882|584
1639393520000|2021-12-13 11:05:20|882.2||882.4||882.4||882.2||0
1639393530000|2021-12-13 11:05:30|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882|0
1639393550000|2021-12-13 11:05:50|882.8|882.4|882.8|882.4|882.8|882.6|882.8|882.4|695
1639393560000|2021-12-13 11:06:00||882.6||882.4||882.6||882.4|0
1639393570000|2021-12-13 11:06:10||882.6||882.6||882.6||882.6|0
1639393580000|2021-12-13 11:06:20||882.4||882.4||882.4||882.4|0
1639393590000|2021-12-13 11:06:30|882.6|882.2|882.4|882|882.6|882.2|882.4|882|1340
1639393600000|2021-12-13 11:06:40|882.2|881.8|882|881.6|882.2|881.8|882|881.6|300
1639393610000|2021-12-13 11:06:50|882.2|881.8|882.4|882|882.4|882|882.2|881.8|861
1639393620000|2021-12-13 11:07:00|882.2||882.4||882.4||882.2||0
1639393630000|2021-12-13 11:07:10||882.2||882.2||882.2||882.2|0
1639393640000|2021-12-13 11:07:20|882.2|882|882.2|882|882.2|882|882.2|882|0
1639393650000|2021-12-13 11:07:30|||||||||258
1639393660000|2021-12-13 11:07:40|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|226
1639393680000|2021-12-13 11:08:00||882.4||882.2||882.4||882.2|258
1639393690000|2021-12-13 11:08:10||882.4||882.4||882.4||882.2|0
1639393770000|2021-12-13 11:09:30|882.4|882.2|882.4|882.2|882.6|882.2|882.4|882.2|2141
1639393790000|2021-12-13 11:09:50|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|629
1639393800000|2021-12-13 11:10:00|882.4|882|882.4|882|882.4|882|882.4|882|258
1639393820000|2021-12-13 11:10:20|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|6001
1639393830000|2021-12-13 11:10:30|882.4||882.6||882.6||882.4||0
1639393850000|2021-12-13 11:10:50|882.4|882|882.4|882|882.4|882|882.2|882|961
1639393860000|2021-12-13 11:11:00||882.2||882.2||882.2||882.2|57
1639393870000|2021-12-13 11:11:10|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|283
1639393900000|2021-12-13 11:11:40|882.8|882.4|882.8|882.6|882.8|882.6|882.8|882.4|1758
1639393920000|2021-12-13 11:12:00|883|882.8|883|882.8|883|882.8|883|882.8|323
1639393940000|2021-12-13 11:12:20|883.2|883|883.4|883.2|883.6|883.2|883.2|882.8|5187
1639393960000|2021-12-13 11:12:40|883.6|883|883.2|883|883.6|883|883.2|883|6825
1639393980000|2021-12-13 11:13:00|883.4|883.2|883.4|883|883.4|883.2|883.4|883|2121
1639394020000|2021-12-13 11:13:40|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883|941
1639394030000|2021-12-13 11:13:50|884|883.6|883.8|883.4|884.2|884|883.8|883.4|2394
1639394040000|2021-12-13 11:14:00|884|883.6|884|883.6|884|883.6|883.6|883.4|501
1639394050000|2021-12-13 11:14:10|883.8|883.4|884.2|883.8|884.2|883.8|883.8|883.4|0
1639394070000|2021-12-13 11:14:30|884|883.6|884.2|883.8|884.2|883.8|884|883.6|243
1639394090000|2021-12-13 11:14:50|884|883.6|884.2|883.8|884.2|883.8|884|883.6|0
1639394100000|2021-12-13 11:15:00|884|883.6|883.6|883.4|884.2|883.8|883.6|883.4|1207
1639394110000|2021-12-13 11:15:10|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883|0
1639394120000|2021-12-13 11:15:20|883.4|883|883.6|883.2|883.6|883.2|883.4|883|0
1639394140000|2021-12-13 11:15:40||883.4||883.4||883.4||883.2|0
1639394160000|2021-12-13 11:16:00|883.8|883.6|884|883.6|884|883.6|883.8|883.6|300
1639394170000|2021-12-13 11:16:10|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1639394180000|2021-12-13 11:16:20|884|883.6|883.6|883.4|884|883.6|883.6|883.4|0
1639394210000|2021-12-13 11:16:50|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|700
1639394220000|2021-12-13 11:17:00|884|883.6|884|883.6|884|883.6|884|883.6|0
1639394230000|2021-12-13 11:17:10|883.8||883.8||884||883.8||0
1639394250000|2021-12-13 11:17:30|884|883.8|884|883.8|884|883.8|884|883.6|676
1639394300000|2021-12-13 11:18:20|884.2|884|884.2|884|884.4|884.2|884.2|883.8|1559
1639394320000|2021-12-13 11:18:40||883.8||883.8||883.8||883.8|1891
1639394330000|2021-12-13 11:18:50|884.4|884|884.6|884.2|884.6|884.2|884.4|884|293
1639394340000|2021-12-13 11:19:00||884.4||884.4||884.4||884.4|0
1639394350000|2021-12-13 11:19:10|884.8|884.6|884.8|884.4|885|884.6|884.6|884.2|283
1639394360000|2021-12-13 11:19:20||884.6||884.6||884.6||884.4|0
1639394370000|2021-12-13 11:19:30||884.4||884.6||884.6||884.4|0
1639394380000|2021-12-13 11:19:40||884.4||884.4||884.6||884.4|0
1639394390000|2021-12-13 11:19:50||884.6||884.4||884.6||884.4|0
1639394400000|2021-12-13 11:20:00||884.6||884.4||884.6||884.4|0
1639394420000|2021-12-13 11:20:20|884.6|884.2|884.4|884.2|884.8|884.2|884.4|884.2|1334
1639394430000|2021-12-13 11:20:30|884.6|884|884.2|884|884.6|884|884.2|884|3342
1639394440000|2021-12-13 11:20:40|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|2025
1639394450000|2021-12-13 11:20:50||884||884||884.2||884|0
1639394460000|2021-12-13 11:21:00|||||||||449
1639394470000|2021-12-13 11:21:10|884.2|884.2|884.4|884|884.4|884.2|884.2|884|632
1639394480000|2021-12-13 11:21:20||884.2||884||884.2||884|409
1639394490000|2021-12-13 11:21:30|884.2|883.8|884.2|883.8|884.2|884|884.2|883.8|1118
1639394500000|2021-12-13 11:21:40|884.4|884|884.4|884|884.4|884|884.2|883.8|753
1639394510000|2021-12-13 11:21:50|884.2|883.8|884.2|883.8|884.2|883.8|883.8|883.6|6378
1639394530000|2021-12-13 11:22:10|884|883.6|883.8|883.4|884|883.6|883.6|883.4|1339
1639394540000|2021-12-13 11:22:20|883.6||883.6||883.8||883.6||5970
1639394550000|2021-12-13 11:22:30|883.8||883.6||883.8||883.6||1500
1639394560000|2021-12-13 11:22:40|883.4|883.2|883.4|883|883.4|883.2|883.4|883|551
1639394570000|2021-12-13 11:22:50|883.2|882.8|883.2|882.8|883.2|882.8|883|882.6|66
1639394580000|2021-12-13 11:23:00|883|882.6|883.2|883|883.2|883|883|882.6|0
1639394590000|2021-12-13 11:23:10|883|882.8|883|882.6|883.2|882.8|882.8|882.6|0
1639394610000|2021-12-13 11:23:30|883.2|882.8|883|882.6|883.2|882.8|883|882.6|0
1639394620000|2021-12-13 11:23:40|883.2|882.8|882.8|882.4|883.2|882.8|882.8|882.4|0
1639394650000|2021-12-13 11:24:10|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|0
1639394690000|2021-12-13 11:24:50|||||||||400
1639394700000|2021-12-13 11:25:00||882.6||882.4||882.6||882.4|0
1639394710000|2021-12-13 11:25:10|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|0
1639394720000|2021-12-13 11:25:20|882.6|882.2|882.6|882.4|882.8|882.4|882.4|882.2|2037
1639394730000|2021-12-13 11:25:30||882.2||882.2||882.2||882.2|1096
1639394740000|2021-12-13 11:25:40||882.4||882.2||882.4||882.2|0
1639394750000|2021-12-13 11:25:50|882.8|882.4|883.4|883|883.6|883.2|882.8|882.2|18365
1639394760000|2021-12-13 11:26:00|883.2|882.8|883.2|883|883.4|883|883|882.8|2259
1639394770000|2021-12-13 11:26:10|883.4|882.8|883.4|883|883.4|883|883.4|882.8|1760
1639394780000|2021-12-13 11:26:20|883.2|882.8|883.4|883|883.4|883.2|883.2|882.8|1200
1639394790000|2021-12-13 11:26:30|883.2||883.4||883.4||883.2||881
1639394810000|2021-12-13 11:26:50|883.2|882.8|883.4|883|883.4|883|883.2|882.8|5602
1639394820000|2021-12-13 11:27:00|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|228
1639394830000|2021-12-13 11:27:10|883||883||883||883||0
1639394840000|2021-12-13 11:27:20||882.6||882.6||882.6||882.6|0
1639394850000|2021-12-13 11:27:30|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|196
1639394870000|2021-12-13 11:27:50||883||882.8||883||882.8|0
1639394880000|2021-12-13 11:28:00||883||883||883||883|0
1639394890000|2021-12-13 11:28:10||882.8||882.8||883||882.8|0
1639394900000|2021-12-13 11:28:20||883||883||883||883|0
1639394910000|2021-12-13 11:28:30||882.8||882.8||883||882.8|0
1639394920000|2021-12-13 11:28:40||883||883||883||883|0
1639394930000|2021-12-13 11:28:50|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|5488
1639394940000|2021-12-13 11:29:00|||||||||1
1639394950000|2021-12-13 11:29:10|883.2|883|883.4|883|883.4|883.2|883.2|882.8|1281
1639394970000|2021-12-13 11:29:30|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|0
1639394980000|2021-12-13 11:29:40|883.4|883|883.2|882.8|883.4|883|883.2|882.8|1261
1639394990000|2021-12-13 11:29:50||883||882.8||883||882.8|491
1639395000000|2021-12-13 11:30:00|883|882.6|883.2|882.8|883.2|882.8|883|882.6|1841
1639395020000|2021-12-13 11:30:20|883.4|883|883.2|882.8|883.4|883|883.2|882.8|0
1639395030000|2021-12-13 11:30:30|883|882.6|883|882.6|883|882.6|883|882.6|0
1639395050000|2021-12-13 11:30:50|883.2|882.8|883|882.8|883.2|882.8|883|882.8|0
1639395060000|2021-12-13 11:31:00||882.6||882.6||882.8||882.6|233
1639395070000|2021-12-13 11:31:10||882.8||882.6||882.8||882.6|0
1639395080000|2021-12-13 11:31:20|883.2|882.8|883.2|882.8|883.2|883|883.2|882.6|2325
1639395090000|2021-12-13 11:31:30|||||||||284
1639395130000|2021-12-13 11:32:10|883.4|883|883.4|883|883.4|883|883.4|883|742
1639395140000|2021-12-13 11:32:20||883.2||883.2||883.2||883.2|0
1639395150000|2021-12-13 11:32:30|883.6|883.4|883.8|883.4|883.8|883.4|883.6|883.4|2133
1639395170000|2021-12-13 11:32:50|884|883.6|884|883.6|884|883.6|884|883.6|0
1639395180000|2021-12-13 11:33:00|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1639395190000|2021-12-13 11:33:10|883.6||883.6||883.6||883.6||0
1639395220000|2021-12-13 11:33:40|883.8|883.6|883.8|883.4|884|883.6|883.8|883.4|1157
1639395240000|2021-12-13 11:34:00|883.6||883.6||883.6||883.6||0
1639395260000|2021-12-13 11:34:20|883.8||883.8||883.8||883.8||0
1639395290000|2021-12-13 11:34:50|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|366
1639395300000|2021-12-13 11:35:00|883.4||883.6||883.6||883.4||0
1639395310000|2021-12-13 11:35:10|883.8|883.4|884|883.8|884|883.8|883.8|883.4|8410
1639395320000|2021-12-13 11:35:20|884.2||884.2||884.2||884.2||224
1639395340000|2021-12-13 11:35:40|884||884.2||884.2||884||0
1639395360000|2021-12-13 11:36:00|||||||||907
1639395370000|2021-12-13 11:36:10|884.4|884|884.2|884|884.4|884|884.2|884|0
1639395380000|2021-12-13 11:36:20||883.8||883.8||883.8||883.8|1931
1639395410000|2021-12-13 11:36:50|884.4|884|884.2|883.8|884.4|884|884.2|883.8|241
1639395420000|2021-12-13 11:37:00|884||884||884||884||0
1639395440000|2021-12-13 11:37:20|883.8|883.6|884|883.6|884|883.6|883.8|883.4|2
1639395450000|2021-12-13 11:37:30|884.2|883.8|884|883.6|884.2|883.8|884|883.6|0
1639395460000|2021-12-13 11:37:40|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1639395470000|2021-12-13 11:37:50|884|883.6|883.2|883|884|883.6|883.2|882.8|13232
1639395480000|2021-12-13 11:38:00|883.4|883.2|884|883.6|884|883.6|883.4|883.2|13666
1639395490000|2021-12-13 11:38:10|884.2|883.8|884.2|883.8|884.4|884|884.2|883.8|0
1639395500000|2021-12-13 11:38:20|884|883.6|884.2|883.8|884.2|883.8|884|883.6|0
1639395510000|2021-12-13 11:38:30|884|884|884.2|883.8|884.2|884|884|883.6|2000
1639395520000|2021-12-13 11:38:40||884||884||884||884|0
1639395530000|2021-12-13 11:38:50|||||||||973
1639395620000|2021-12-13 11:40:20|||||||||510
1639395650000|2021-12-13 11:40:50|884|883.8|883.8|883.4|884|883.8|883.8|883.4|854
1639395660000|2021-12-13 11:41:00|884|883.6|884|883.6|884|883.6|883.8|883.6|0
1639395670000|2021-12-13 11:41:10|883.8|883.4|884.2|883.8|884.2|883.8|883.8|883.4|0
1639395700000|2021-12-13 11:41:40|884|883.6|884|883.6|884|883.6|884|883.6|0
1639395710000|2021-12-13 11:41:50|884.2|883.8|884.2|883.8|884.2|883.8|884|883.6|0
1639395720000|2021-12-13 11:42:00|884|883.6|884.2|883.8|884.2|883.8|884|883.6|0
1639395740000|2021-12-13 11:42:20|884||884.2||884.2||884||0
1639395750000|2021-12-13 11:42:30|884||884||884||884||26
1639395760000|2021-12-13 11:42:40|884.2||884.2||884.2||884.2||0
1639395770000|2021-12-13 11:42:50|884||884.2||884.2||884||134
1639395790000|2021-12-13 11:43:10|884||884||884||884||0
1639395800000|2021-12-13 11:43:20|884.2||884.2||884.2||884.2||0
1639395810000|2021-12-13 11:43:30|884|883.6|883.8|883.6|884|883.6|883.8|883.6|0
1639395820000|2021-12-13 11:43:40||883.4||883.6||883.6||883.4|0
1639395840000|2021-12-13 11:44:00|884||883.8||884||883.8||0
1639395850000|2021-12-13 11:44:10|884|883.8|884.6|884.2|884.6|884.4|884|883.8|3352
1639395870000|2021-12-13 11:44:30|884.4|884|884.2|883.8|884.4|884|884.2|883.8|3237
1639395880000|2021-12-13 11:44:40|884|883.6|884|883.6|884|883.6|883.8|883.4|0
1639395890000|2021-12-13 11:44:50|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1639395900000|2021-12-13 11:45:00|884|883.6|883.8|883.4|884|883.6|883.8|883.4|0
1639395910000|2021-12-13 11:45:10|883.6|883.2|883.4|883|883.6|883.2|883.4|883|6774
1639395920000|2021-12-13 11:45:20|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|0
1639395930000|2021-12-13 11:45:30|883.4|883|883.4|883|883.4|883|883.4|883|0
1639395940000|2021-12-13 11:45:40|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1639395950000|2021-12-13 11:45:50|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|520
1639395960000|2021-12-13 11:46:00|883.4|883|883.4|883|883.4|883|883.2|882.8|0
1639395990000|2021-12-13 11:46:30|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1639396010000|2021-12-13 11:46:50|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1639396020000|2021-12-13 11:47:00|883.2||883.4||883.4||883.2||400
1639396060000|2021-12-13 11:47:40|883.2|883.2|883.4|883.2|883.4|883.2|883.2|883|723
1639396070000|2021-12-13 11:47:50|883.6|883.4|883.6|883.2|883.6|883.4|883.4|883.2|729
1639396080000|2021-12-13 11:48:00|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1639396090000|2021-12-13 11:48:10|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|0
1639396110000|2021-12-13 11:48:30|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|0
1639396150000|2021-12-13 11:49:10|883.4|883|883.4|883|883.4|883|883.4|883|261
1639396160000|2021-12-13 11:49:20|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|0
1639396170000|2021-12-13 11:49:30||883.4||883.4||883.4||883.4|0
1639396180000|2021-12-13 11:49:40|883.8||883.8||883.8||883.6||0
1639396190000|2021-12-13 11:49:50|883.6||883.6||883.6||883.6||0
1639396200000|2021-12-13 11:50:00|883.8|883.6|884|883.6|884|883.6|883.8|883.4|911
1639396210000|2021-12-13 11:50:10|884.2|883.8|884|883.8|884.2|883.8|884|883.8|0
1639396220000|2021-12-13 11:50:20|884.2|884|884.2|884|884.4|884|884.2|884|4818
1639396230000|2021-12-13 11:50:30|884.4|883.8|884.2|883.8|884.4|884|884.2|883.8|2500
1639396240000|2021-12-13 11:50:40|884.4|884|885|884.8|885.2|884.8|884.4|883.8|16255
1639396250000|2021-12-13 11:50:50|884.8|884.6|884.6|884.4|884.8|884.6|884.4|884|20
1639396260000|2021-12-13 11:51:00|884.8|884.2|884.6|884.2|884.8|884.2|884.6|884.2|1096
1639396280000|2021-12-13 11:51:20|884.4|884|884.2|884|884.4|884|884.2|884|8298
1639396290000|2021-12-13 11:51:30|884.4|883.8|884.4|884|884.4|884|884|883.8|100
1639396300000|2021-12-13 11:51:40|884.2|883.4|883.2|883|884.2|883.6|883.2|883|92219
1639396310000|2021-12-13 11:51:50|||||||||1238
1639396320000|2021-12-13 11:52:00|||||||||7174
1639396340000|2021-12-13 11:52:20|||||||||426
1639396350000|2021-12-13 11:52:30|883|882.8|883|882.6|883.2|882.8|883|882.6|6250
1639396360000|2021-12-13 11:52:40|883.2|882.8|883|882.8|883.2|882.8|883|882.8|0
1639396380000|2021-12-13 11:53:00|883.4|883.2|883.4|883|883.6|883.2|883.4|883|5112
1639396390000|2021-12-13 11:53:10|883.2||883.2||883.2||883.2||0
1639396400000|2021-12-13 11:53:20|883|882.8|883|882.6|883|882.8|883|882.6|0
1639396410000|2021-12-13 11:53:30|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|0
1639396440000|2021-12-13 11:54:00|883|882.6|883|882.6|883|882.6|883|882.6|0
1639396470000|2021-12-13 11:54:30|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|284
1639396480000|2021-12-13 11:54:40|883|882.6|883|882.6|883|882.8|883|882.6|264
1639396500000|2021-12-13 11:55:00|883.2|882.8|883.2|882.8|883.2|883|883|882.6|2112
1639396510000|2021-12-13 11:55:10|883.4|883|883.2|883|883.4|883|883.2|883|0
1639396520000|2021-12-13 11:55:20|883.4||883.4||883.4||883.2||0
1639396570000|2021-12-13 11:56:10|||||||||5
1639396590000|2021-12-13 11:56:30|883.2||883.2||883.2||883.2||0
1639396600000|2021-12-13 11:56:40|883|882.8|883|882.8|883.2|882.8|883|882.8|2
1639396610000|2021-12-13 11:56:50||882.6||882.6||882.6||882.6|0
1639396620000|2021-12-13 11:57:00||882.8||882.8||882.8||882.8|0
1639396630000|2021-12-13 11:57:10|882.8|882.6|883|882.8|883|882.8|882.8|882.6|11099
1639396640000|2021-12-13 11:57:20|883.2|883|883.4|883.2|883.4|883.2|883.2|883|799
1639396660000|2021-12-13 11:57:40|883.6|883.4|883.8|883.4|883.8|883.4|883.6|883.4|1435
1639396670000|2021-12-13 11:57:50|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|0
1639396680000|2021-12-13 11:58:00|883.4||883.4||883.4||883.4||0
1639396700000|2021-12-13 11:58:20||883||883||883||883|1
1639396710000|2021-12-13 11:58:30|883.6|883.2|883.4|883|883.6|883.2|883.4|883|0
1639396740000|2021-12-13 11:59:00|883.2|882.8|882.4|882|883.2|882.8|882|881.8|30437
1639396750000|2021-12-13 11:59:10|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1639396760000|2021-12-13 11:59:20|882.8|882.4|883|882.6|883.2|882.8|882.8|882.2|16537
1639396780000|2021-12-13 11:59:40|883.2|882.8|883.6|883.4|883.6|883.4|883.2|882.6|5467
1639396790000|2021-12-13 11:59:50|883.8|883.6|883.8|883.4|884.2|884|883.6|883.4|43002
1639396800000|2021-12-13 12:00:00|883.6|883.2|883|882.8|883.8|883.2|882.8|882.6|15541
1639396810000|2021-12-13 12:00:10|882.8|882.6|883.4|883|883.4|883|882.8|882.4|4584
1639396820000|2021-12-13 12:00:20|883.6|883.2|883.4|883|883.6|883.4|883.4|883|5038
1639396840000|2021-12-13 12:00:40|883.2||883.2||883.2||883.2||0
1639396860000|2021-12-13 12:01:00|883|882.8|883|882.6|883|882.8|883|882.6|9216
1639396870000|2021-12-13 12:01:10|883.2|882.8|883|882.8|883.2|882.8|883|882.8|0
1639396880000|2021-12-13 12:01:20|883.2||883||883.2||883||0
1639396890000|2021-12-13 12:01:30|883.2||883.2||883.2||883||0
1639396900000|2021-12-13 12:01:40|883||883||883||883||0
1639396910000|2021-12-13 12:01:50|883.2||883.2||883.2||883||0
1639396920000|2021-12-13 12:02:00|883||883||883.2||883||1774
1639396940000|2021-12-13 12:02:20|883.2||883||883.2||883||0
1639396960000|2021-12-13 12:02:40|883.2|883|883.4|883|883.4|883|883.2|883|484
1639396980000|2021-12-13 12:03:00|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|0
1639396990000|2021-12-13 12:03:10|883||883||883||883||0
1639397000000|2021-12-13 12:03:20|883.2|883|883.2|882.8|883.2|883|883|882.8|1132
1639397010000|2021-12-13 12:03:30|883||883.2||883.2||883||0
1639397020000|2021-12-13 12:03:40|883||883||883||883||0
1639397030000|2021-12-13 12:03:50|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|3
1639397040000|2021-12-13 12:04:00|882.6|882.2|882.6|882.2|882.8|882.4|882.6|882.2|0
1639397050000|2021-12-13 12:04:10|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639397100000|2021-12-13 12:05:00|883|882.6|882.8|882.4|883|882.6|882.8|882.4|0
1639397120000|2021-12-13 12:05:20|883|882.6|882.8|882.4|883|882.6|882.8|882.4|0
1639397180000|2021-12-13 12:06:20|882.6||882.8||882.8||882.6||0
1639397200000|2021-12-13 12:06:40|882.6|882.2|882.6|882.2|882.6|882.2|882.2|882|14597
1639397210000|2021-12-13 12:06:50|||||||||3157
1639397220000|2021-12-13 12:07:00|882.4|882|882.2|881.8|882.4|882|882.2|881.8|0
1639397230000|2021-12-13 12:07:10|882|881.6|882.2|881.8|882.2|881.8|882|881.6|5000
1639397240000|2021-12-13 12:07:20|882|881.6|882.2|882|882.4|882.2|882|881.6|6830
1639397250000|2021-12-13 12:07:30||881.8||882||882||881.8|1616
1639397260000|2021-12-13 12:07:40||881.8||882||882||881.8|0
1639397270000|2021-12-13 12:07:50|882.4|882.2|882.4|882|882.4|882.2|882.2|882|549
1639397280000|2021-12-13 12:08:00|882.2||882.2||882.4||882.2||0
1639397290000|2021-12-13 12:08:10|882.4|882.2|882.4|882|882.4|882.2|882.2|882|1000
1639397300000|2021-12-13 12:08:20|882.2|881.8|882|881.6|882.2|881.8|882|881.6|980
1639397310000|2021-12-13 12:08:30|882.2|881.8|882.2|881.8|882.2|882|882|881.8|0
1639397320000|2021-12-13 12:08:40|882.4|882|882.4|882|882.4|882|882.4|882|0
1639397330000|2021-12-13 12:08:50|882.2||882.4||882.4||882.2||500
1639397380000|2021-12-13 12:09:40|882.2|881.8|882.4|882|882.4|882|882.2|881.8|0
1639397390000|2021-12-13 12:09:50|882.2|881.8|882|881.6|882.2|881.8|882|881.6|0
1639397400000|2021-12-13 12:10:00|882.2|881.8|882.4|882|882.4|882|882.2|881.8|559
1639397410000|2021-12-13 12:10:10|882.2|881.8|882|881.8|882.2|881.8|882|881.8|0
1639397420000|2021-12-13 12:10:20|881.8|881.6|882|881.6|882|881.6|881.8|881.4|0
1639397430000|2021-12-13 12:10:30|881.8||882||882||881.8||0
1639397440000|2021-12-13 12:10:40|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|0
1639397460000|2021-12-13 12:11:00||881.6||881.6||881.6||881.6|0
1639397470000|2021-12-13 12:11:10||881.4||881.4||881.4||881.4|0
1639397490000|2021-12-13 12:11:30|882|881.6|882|881.6|882|881.8|882|881.4|5298
1639397500000|2021-12-13 12:11:40|881.8||882||882||881.8||0
1639397520000|2021-12-13 12:12:00|881.8||882||882||881.8||292
1639397530000|2021-12-13 12:12:10|881.8||881.8||881.8||881.8||0
1639397540000|2021-12-13 12:12:20|882||882||882||882||0
1639397550000|2021-12-13 12:12:30|881.8||882||882||881.8||0
1639397560000|2021-12-13 12:12:40|881.8||881.8||881.8||881.8||0
1639397570000|2021-12-13 12:12:50|882||882||882||881.8||0
1639397600000|2021-12-13 12:13:20|881.8||882||882||881.8||0
1639397610000|2021-12-13 12:13:30|881.8||882||882||881.8||0
1639397630000|2021-12-13 12:13:50|881.8||881.8||881.8||881.8||0
1639397640000|2021-12-13 12:14:00|882||881.8||882||881.8||0
1639397650000|2021-12-13 12:14:10|882|881.8|882|881.6|882|881.8|881.8|881.6|3428
1639397680000|2021-12-13 12:14:40|881.8||882||882||881.8||0
1639397710000|2021-12-13 12:15:10|882.2|881.8|882.6|882.4|882.6|882.4|882.2|881.6|5854
1639397750000|2021-12-13 12:15:50|882.4|882.2|882.8|882.4|882.8|882.4|882.4|882|3672
1639397760000|2021-12-13 12:16:00|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882|0
1639397770000|2021-12-13 12:16:10|882.4||882.6||882.6||882.4||0
1639397780000|2021-12-13 12:16:20|882.4|882|882.2|881.8|882.4|882.2|882.2|881.8|6600
1639397800000|2021-12-13 12:16:40|882|881.6|881.8|881.6|882.2|881.6|881.8|881.6|1216
1639397810000|2021-12-13 12:16:50|||||||||610
1639397840000|2021-12-13 12:17:20|882|881.4|882.2|881.8|882.2|881.8|882|881.4|1423
1639397850000|2021-12-13 12:17:30|882|881.6|882|881.8|882|881.8|882|881.6|0
1639397860000|2021-12-13 12:17:40|882.2||882.2||882.2||882||0
1639397880000|2021-12-13 12:18:00|882||882||882.2||882||0
1639397890000|2021-12-13 12:18:10|882.2||882.2||882.2||882.2||0
1639397910000|2021-12-13 12:18:30|882.4|882|882.4|882|882.4|882|882.4|882|0
1639397920000|2021-12-13 12:18:40|882.2|881.8|882|881.8|882.4|881.8|882|881.8|539
1639397930000|2021-12-13 12:18:50|881.8|881.6|881.8|881.4|881.8|881.6|881.8|881.4|0
1639397980000|2021-12-13 12:19:40|881.6||881.6||881.6||881.6||1982
1639397990000|2021-12-13 12:19:50|881.8||881.8||881.8||881.8||0
1639398010000|2021-12-13 12:20:10|881.6||881.6||881.6||881.6||0
1639398020000|2021-12-13 12:20:20|881.8||881.8||881.8||881.8||0
1639398030000|2021-12-13 12:20:30|881.6||881.8||881.8||881.6||0
1639398050000|2021-12-13 12:20:50||881.6||881.6||881.6||881.4|0
1639398060000|2021-12-13 12:21:00|882||882||882||882||0
1639398070000|2021-12-13 12:21:10|882.2|881.8|882|881.8|882.2|881.8|882|881.8|0
1639398100000|2021-12-13 12:21:40|882.2||882.2||882.2||882.2||0
1639398120000|2021-12-13 12:22:00|882|882|882.2|881.8|882.2|882|882|881.8|501
1639398160000|2021-12-13 12:22:40|882|882|881.8|881.6|882|882|881.8|881.6|7948
1639398170000|2021-12-13 12:22:50|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.4|2444
1639398180000|2021-12-13 12:23:00|881.8|881.2|881.4|881.2|881.8|881.2|881.4|881|11700
1639398200000|2021-12-13 12:23:20|881.2|881|881.2|880.8|881.4|881|881.2|880.8|1114
1639398210000|2021-12-13 12:23:30|881.4|881|881.4|881|881.4|881|881.4|881|0
1639398220000|2021-12-13 12:23:40|881.2|881.2|881.2|880.8|881.2|881.2|881.2|880.8|1292
1639398230000|2021-12-13 12:23:50|881.4|881|881.4|881|881.4|881|881.4|881|0
1639398250000|2021-12-13 12:24:10|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1639398260000|2021-12-13 12:24:20|881.4|881|881.4|881|881.4|881|881.4|881|0
1639398270000|2021-12-13 12:24:30|881.2|880.8|881.2|880.8|881.2|880.8|881|880.8|0
1639398300000|2021-12-13 12:25:00|881.4|881|881.6|881.2|881.6|881.2|881.4|881|138
1639398310000|2021-12-13 12:25:10|881.4|881|881.4|881|881.4|881|881.4|881|0
1639398320000|2021-12-13 12:25:20|881.2|880.8|880.6|880.4|881.2|880.8|880.6|880.4|14477
1639398330000|2021-12-13 12:25:30|880.8|880.2|880.6|880.2|880.8|880.4|880.4|880.2|4637
1639398360000|2021-12-13 12:26:00|880.4|880|880.6|880.2|880.6|880.2|880.4|880|0
1639398410000|2021-12-13 12:26:50|880.4|880|880.4|880.2|880.4|880.2|880.4|880|1735
1639398420000|2021-12-13 12:27:00|880.6|880|880.6|880|880.6|880.2|880.6|880|0
1639398430000|2021-12-13 12:27:10|880.4|880.2|880.4|880|880.4|880.4|880.4|880|6175
1639398450000|2021-12-13 12:27:30|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880|0
1639398490000|2021-12-13 12:28:10|880.4||880.4||880.4||880.4||0
1639398500000|2021-12-13 12:28:20|880.6||880.6||880.6||880.6||68
1639398510000|2021-12-13 12:28:30|880.4||880.4||880.4||880.4||122
1639398520000|2021-12-13 12:28:40|880.2|880|880.4|880|880.6|880.4|880.2|880|18827
1639398530000|2021-12-13 12:28:50|||||||||600
1639398540000|2021-12-13 12:29:00|880.6|880.2|880.6|880|880.6|880.4|880.4|880|25002
1639398550000|2021-12-13 12:29:10|880.4||880.4||880.4||880.4||0
1639398570000|2021-12-13 12:29:30|||||||||1229
1639398580000|2021-12-13 12:29:40||880.2||880||880.2||880|5312
1639398600000|2021-12-13 12:30:00|880.2|879.8|880.2|879.8|880.2|879.8|880|879.6|21370
1639398620000|2021-12-13 12:30:20|880.4|880|880.4|880|880.4|880.2|880.4|880|3828
1639398630000|2021-12-13 12:30:30|880.2|879.8|880.6|880.2|880.6|880.2|880.2|879.8|2363
1639398680000|2021-12-13 12:31:20|880.4|880.4|880.4|880.2|880.6|880.4|880.4|880|4046
1639398720000|2021-12-13 12:32:00|880.6|880.4|880.8|880.6|880.8|880.6|880.6|880.2|5703
1639398730000|2021-12-13 12:32:10|881|880.4|881|880.6|881|880.6|881|880.4|2611
1639398750000|2021-12-13 12:32:30|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|2200
1639398760000|2021-12-13 12:32:40|881||881||881.2||881||0
1639398770000|2021-12-13 12:32:50|881.2||881.2||881.2||881||0
1639398780000|2021-12-13 12:33:00|881||881.2||881.2||881||1096
1639398790000|2021-12-13 12:33:10|881.4|881|881.4|881|881.4|881|881.4|881|0
1639398800000|2021-12-13 12:33:20|881.2|881.2|881.6|881.2|881.6|881.2|881.2|881.2|1360
1639398810000|2021-12-13 12:33:30|881.4||881.4||881.4||881.4||0
1639398820000|2021-12-13 12:33:40|881.6||881.6||881.6||881.6||0
1639398850000|2021-12-13 12:34:10|881.4|881|881.2|880.8|881.6|881|881|880.8|24509
1639398870000|2021-12-13 12:34:30|881.4|881|881.4|881|881.4|881|881.4|881|0
1639398900000|2021-12-13 12:35:00||881.2||881||881.2||881|0
1639398920000|2021-12-13 12:35:20||881.2||881||881.2||881|2835
1639398970000|2021-12-13 12:36:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1639399040000|2021-12-13 12:37:20|881.4||881.4||881.4||881.4||0
1639399050000|2021-12-13 12:37:30|881.2|881|881.4|881|881.4|881|881.2|881|503
1639399060000|2021-12-13 12:37:40|881.2||881.4||881.4||881.2||0
1639399140000|2021-12-13 12:39:00|881.2||881.2||881.2||881.2||0
1639399150000|2021-12-13 12:39:10|881|880.8|881|880.8|881|880.8|881|880.8|1911
1639399160000|2021-12-13 12:39:20|881.2|881|881.4|881|881.4|881|881.2|881|1082
1639399170000|2021-12-13 12:39:30|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|502
1639399240000|2021-12-13 12:40:40|881.4|881|881.4|881|881.4|881|881.4|881|0
1639399260000|2021-12-13 12:41:00|881.2|880.8|881.2|880.8|881.4|881|881.2|880.8|3656
1639399310000|2021-12-13 12:41:50|881.4|881|881.4|881|881.4|881|881.4|881|0
1639399320000|2021-12-13 12:42:00|881.2|880.8|881.4|881|881.4|881|881.2|880.8|0
1639399350000|2021-12-13 12:42:30|881.2||881.4||881.4||881.2||0
1639399370000|2021-12-13 12:42:50|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|2
1639399380000|2021-12-13 12:43:00|881.4|881|881.4|881|881.4|881|881.4|881|0
1639399390000|2021-12-13 12:43:10|881.2|880.8|880.8|880.4|881.2|880.8|880.8|880.4|1710
1639399400000|2021-12-13 12:43:20|880.6|880.6|880.8|880.4|881|880.6|880.6|880.4|2519
1639399410000|2021-12-13 12:43:30|880.6|880.2|880.6|880.4|880.8|880.4|880.6|880.2|260
1639399420000|2021-12-13 12:43:40|880.8|880.6|880.8|880.6|881|880.6|880.8|880.6|29
1639399430000|2021-12-13 12:43:50|880.6|880.4|880.6|880.2|880.6|880.4|880.6|880.2|1474
1639399450000|2021-12-13 12:44:10|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1639399460000|2021-12-13 12:44:20|881|880.6|881|880.6|881|880.6|881|880.6|0
1639399470000|2021-12-13 12:44:30|880.8|880.8|880.8|880.6|880.8|880.8|880.8|880.6|1956
1639399480000|2021-12-13 12:44:40|881||881||881||881||0
1639399490000|2021-12-13 12:44:50|880.8|880.8|881.6|881.4|881.8|881.6|880.8|880.8|50046
1639399500000|2021-12-13 12:45:00|881.8|881.2|884.6|884.2|885|884.6|881.6|881.2|102625
1639399510000|2021-12-13 12:45:10|884.4|884.4|884.6|884.2|884.6|884.4|884.2|883.8|13345
1639399520000|2021-12-13 12:45:20|884.4|884|884.4|884|884.4|884|884.2|883.8|2246
1639399530000|2021-12-13 12:45:30|884.6|884.2|885.8|885.2|886|885.8|884.6|884|62806
1639399540000|2021-12-13 12:45:40|886|885.4|887.6|887.2|887.8|887.4|886|885.4|87429
1639399550000|2021-12-13 12:45:50|887.4|887|887.2|887|887.4|887|887.2|886.8|6064
1639399560000|2021-12-13 12:46:00|887|886.8|886.6|886.2|887|886.8|886.6|886.2|5768
1639399570000|2021-12-13 12:46:10|886.4|886|886.4|885.8|886.4|886|886.4|885.8|3982
1639399580000|2021-12-13 12:46:20|886.2|885.6|886|885.6|886.2|885.8|886|885.6|3522
1639399590000|2021-12-13 12:46:30|885.8|885.4|885.8|885.4|885.8|885.6|885.6|885.2|5316
1639399600000|2021-12-13 12:46:40|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|1581
1639399610000|2021-12-13 12:46:50|885.2|885|885.2|884.8|885.4|885|885.2|884.6|6092
1639399620000|2021-12-13 12:47:00|885|884.6|884.6|884|885|884.6|884.6|884|7637
1639399630000|2021-12-13 12:47:10|884.4||884.4||884.4||884.4||0
1639399640000|2021-12-13 12:47:20|884.6|884.2|885.2|884.8|885.2|884.8|884.6|884.2|6656
1639399650000|2021-12-13 12:47:30|885.4|885.2|885.2|884.8|885.4|885.2|885.2|884.8|10172
1639399680000|2021-12-13 12:48:00||884.6||884.6||884.8||884.6|0
1639399690000|2021-12-13 12:48:10|885|884.4|885|884.4|885|884.4|885|884.4|0
1639399700000|2021-12-13 12:48:20|884.8|884.2|884.8|884.2|884.8|884.2|884.8|884.2|0
1639399730000|2021-12-13 12:48:50|884.6|884|884.8|884.2|884.8|884.2|884.2|884|8774
1639399740000|2021-12-13 12:49:00|884.6|884|884.4|884|884.6|884|884.4|884|11351
1639399750000|2021-12-13 12:49:10|884.6|884.2|884.6|884|884.6|884.2|884.6|884|747
1639399800000|2021-12-13 12:50:00|884.4|884.2|884.6|884|884.6|884.2|884.2|884|21938
1639399810000|2021-12-13 12:50:10|884.8|884.2|885|884.4|885.8|885.4|884.8|884.2|32712
1639399820000|2021-12-13 12:50:20|885.2|884.6|885.2|884.8|885.2|884.8|884.2|884|12969
1639399830000|2021-12-13 12:50:30|885|884.6|885.2|884.8|885.2|884.8|885|884.4|3334
1639399840000|2021-12-13 12:50:40|885.4|885|886.2|885.8|886.2|885.8|885.4|884.8|14110
1639399850000|2021-12-13 12:50:50|886.4|886|886.8|886.2|887.2|887|886.4|886|26661
1639399860000|2021-12-13 12:51:00|886.6|886|886.6|886|886.6|886|886.4|886|1963
1639399870000|2021-12-13 12:51:10|886.4|885.8|886|885.6|886.4|885.8|886|885.6|4650
1639399880000|2021-12-13 12:51:20|886.2|885.4|886.2|885.6|886.2|885.6|886.2|885.4|2748
1639399890000|2021-12-13 12:51:30|886||886||886||886||0
1639399900000|2021-12-13 12:51:40|886.2|885.8|885.8|885.2|886.4|885.8|885.8|885.2|3253
1639399920000|2021-12-13 12:52:00|885.6||885.6||885.6||885.6||283
1639399930000|2021-12-13 12:52:10|885.4|885.4|885.8|885.2|885.8|885.4|885.4|885.2|1855
1639399940000|2021-12-13 12:52:20|885.6|884.8|884.8|884.2|885.8|884.8|884.8|884.2|9603
1639399960000|2021-12-13 12:52:40|884.6|884|884.8|884.2|884.8|884.2|884.4|884|0
1639399980000|2021-12-13 12:53:00|884.6|884|884.2|884|884.6|884|884.2|884|8331
1639399990000|2021-12-13 12:53:10|884.4|884.2|884.8|884.2|885|884.6|884.4|884.2|19294
1639400000000|2021-12-13 12:53:20|885|884.4|884.8|884.4|885|884.6|884.8|884.4|3103
1639400020000|2021-12-13 12:53:40|884.6|884.2|884.4|884.2|884.6|884.2|884.4|884|3532
1639400030000|2021-12-13 12:53:50|884.6|884.4|885|884.8|885|884.8|884.6|884.4|5355
1639400040000|2021-12-13 12:54:00|884.8|884.6|885.6|885|885.6|885|884.8|884.4|2960
1639400050000|2021-12-13 12:54:10|885.4|885.2|885.6|885|885.8|885.2|885.4|885|5000
1639400060000|2021-12-13 12:54:20|885.4|884.8|885.2|884.6|885.4|884.8|885.2|884.6|724
1639400070000|2021-12-13 12:54:30||884.8||884.6||884.8||884.6|0
1639400080000|2021-12-13 12:54:40|885|884.8|885|884.6|885|884.8|884.8|884.4|6484
1639400100000|2021-12-13 12:55:00|885.2|885|885.2|884.8|885.2|885|885|884.6|5746
1639400110000|2021-12-13 12:55:10||885||885||885||885|0
1639400120000|2021-12-13 12:55:20|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885.2|0
1639400130000|2021-12-13 12:55:30||885||885||885.2||885|0
1639400140000|2021-12-13 12:55:40|885.4|884.8|885.2|884.6|885.4|884.8|884.8|884.6|6764
1639400150000|2021-12-13 12:55:50|885.4|884.8|885.6|885.2|885.6|885.2|885.4|884.8|0
1639400160000|2021-12-13 12:56:00|885.8|885|885.8|885.4|885.8|885.4|885.8|885|2421
1639400170000|2021-12-13 12:56:10|886|885.6|886.4|885.8|886.4|886|886|885.6|1293
1639400190000|2021-12-13 12:56:30|886.2|885.6|886|885.6|886.2|885.6|886|885.6|0
1639400260000|2021-12-13 12:57:40|885.8|885.4|885.8|885.2|885.8|885.4|885.6|885|8392
1639400270000|2021-12-13 12:57:50|886|885.4|886.4|885.8|886.4|885.8|886|885.4|1248
1639400280000|2021-12-13 12:58:00|886.2|885.6|886.2|885.6|886.4|885.6|886.2|885.6|0
1639400290000|2021-12-13 12:58:10|886.4|885.8|886.4|885.8|886.4|885.8|886.2|885.8|0
1639400300000|2021-12-13 12:58:20|886.6|886|886.6|886.2|886.6|886.2|886.6|886|755
1639400340000|2021-12-13 12:59:00|886.4|886|886.6|886.2|886.6|886.2|886.4|885.8|2260
1639400350000|2021-12-13 12:59:10||886||886||886||886|0
1639400360000|2021-12-13 12:59:20|886.4|885.8|886.4|885.8|886.4|886|886|885.8|4259
1639400380000|2021-12-13 12:59:40|886.6|886|886.6|886|886.6|886|886.6|886|0
1639400390000|2021-12-13 12:59:50|886.8|886.2|886.8|886.2|886.8|886.2|886.8|886.2|1000
1639400400000|2021-12-13 13:00:00|886.6|886|886.6|886.2|886.6|886.2|886.6|886|0
1639400410000|2021-12-13 13:00:10|886.8||886.8||886.8||886.8||0
1639400420000|2021-12-13 13:00:20|886.6|886|886.4|886|886.6|886|886.4|886|1246
1639400430000|2021-12-13 13:00:30|886.6|886.2|887|886.4|887|886.4|886.6|886.2|1214
1639400440000|2021-12-13 13:00:40|886.8|886.6|886.8|886.2|887|886.8|886.6|886.2|5970
1639400450000|2021-12-13 13:00:50|886.6||886.6||886.6||886.6||0
1639400460000|2021-12-13 13:01:00|886.4|886|886.6|886|886.6|886.2|886.4|886|0
1639400470000|2021-12-13 13:01:10|886.4|885.8|886.6|886|886.6|886|886|885.8|5000
1639400480000|2021-12-13 13:01:20|886.4||886.6||886.6||886.4||1600
1639400490000|2021-12-13 13:01:30|886.4||886.2||886.4||886.2||1888
1639400500000|2021-12-13 13:01:40|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|4544
1639400510000|2021-12-13 13:01:50|886.2|886|886.2|886|886.2|886|886.2|886|6974
1639400520000|2021-12-13 13:02:00|886.4|886.2|886.4|886.2|886.4|886.2|886.2|886.2|134
1639400530000|2021-12-13 13:02:10|886.6|886.4|886.6|886.2|886.8|886.4|886.6|886|310
1639400540000|2021-12-13 13:02:20|886.4|886|886.4|886|886.6|886.2|886.4|886|1140
1639400550000|2021-12-13 13:02:30|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886|0
1639400560000|2021-12-13 13:02:40||886||886||886.2||886|0
1639400570000|2021-12-13 13:02:50||886.2||886||886.2||886|0
1639400590000|2021-12-13 13:03:10||886.2||886||886.2||886|0
1639400600000|2021-12-13 13:03:20|886.4||886.4||886.4||886.4||0
1639400610000|2021-12-13 13:03:30|886.6|886.2|886.4|886|886.6|886.2|886.4|886|0
1639400620000|2021-12-13 13:03:40|886.2||886.2||886.4||886.2||2440
1639400690000|2021-12-13 13:04:50|886|885.8|886|885.6|886|886|885.6|885.2|8627
1639400700000|2021-12-13 13:05:00|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|962
1639400710000|2021-12-13 13:05:10|885.6|885.2|885.4|885|885.8|885.2|885.4|885|5886
1639400720000|2021-12-13 13:05:20|885.2||885.4||885.4||885.2||0
1639400730000|2021-12-13 13:05:30||885.2||885||885.2||885|1099
1639400740000|2021-12-13 13:05:40|885.6|885.2|885.8|885.2|885.8|885.2|885.6|885.2|0
1639400750000|2021-12-13 13:05:50|885.6|885|885.4|884.8|885.6|885|885.4|884.8|0
1639400770000|2021-12-13 13:06:10|885.2|884.6|885.4|885|885.4|885|885|884.6|255
1639400790000|2021-12-13 13:06:30|885.2|884.8|885.2|884.6|885.2|884.8|885.2|884.6|4772
1639400810000|2021-12-13 13:06:50|885|884.8|885.4|884.8|885.4|884.8|885|884.8|0
1639400820000|2021-12-13 13:07:00||885||885||885||885|1664
1639400830000|2021-12-13 13:07:10|885.2||885.4||885.4||885.2||0
1639400850000|2021-12-13 13:07:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|0
1639400860000|2021-12-13 13:07:40|885.4||885.2||885.4||885.2||0
1639400910000|2021-12-13 13:08:30|885|884.6|885|884.6|885|884.6|885|884.6|0
1639400930000|2021-12-13 13:08:50|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.6|0
1639400950000|2021-12-13 13:09:10|885.4|885|885.4|885|885.4|885|885.4|885|0
1639400980000|2021-12-13 13:09:40|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|0
1639400990000|2021-12-13 13:09:50|885.4|885|885.4|885|885.4|885|885.4|885|0
1639401000000|2021-12-13 13:10:00|885.2|884.8|885.4|885|885.4|885|885.2|884.8|0
1639401030000|2021-12-13 13:10:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|0
1639401050000|2021-12-13 13:10:50|885.4|885|885.4|885|885.4|885|885.4|885|0
1639401080000|2021-12-13 13:11:20|885.2|884.8|885.2|885|885.2|885|885.2|884.8|587
1639401090000|2021-12-13 13:11:30|885.4||885.2||885.4||885.2||0
1639401100000|2021-12-13 13:11:40|885.4||885.2||885.4||885.2||0
1639401120000|2021-12-13 13:12:00|885|884.8|885|884.8|885.2|884.8|885|884.8|1066
1639401160000|2021-12-13 13:12:40|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|3
1639401170000|2021-12-13 13:12:50|885|884.6|885|884.4|885|884.6|884.8|884.4|0
1639401180000|2021-12-13 13:13:00||884.6||884.6||884.6||884.6|0
1639401190000|2021-12-13 13:13:10|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|0
1639401200000|2021-12-13 13:13:20||884.6||884.6||884.6||884.6|2059
1639401230000|2021-12-13 13:13:50||884.4||884.4||884.4||884.4|0
1639401240000|2021-12-13 13:14:00|885|884.6|885|884.6|885|884.8|885|884.6|114
1639401260000|2021-12-13 13:14:20|885.2|884.8|885.4|885|885.4|885.2|885.2|884.8|8859
1639401270000|2021-12-13 13:14:30|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|0
1639401280000|2021-12-13 13:14:40|885||885||885.2||885||0
1639401290000|2021-12-13 13:14:50||884.6||884.6||884.6||884.6|0
1639401310000|2021-12-13 13:15:10|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|582
1639401320000|2021-12-13 13:15:20|884.6|884.2|884.6|884.2|884.8|884.4|884.4|884.2|1253
1639401330000|2021-12-13 13:15:30|884.4||884.6||884.6||884.4||0
1639401340000|2021-12-13 13:15:40|884.8|884.4|884.8|884.4|884.8|884.6|884.6|884.2|21
1639401350000|2021-12-13 13:15:50|884.6|884.2|884.6|884.2|884.8|884.2|884.6|884.2|0
1639401390000|2021-12-13 13:16:30|884.4|884|884.2|883.8|884.4|884|884.2|883.8|6570
1639401410000|2021-12-13 13:16:50|884|883.6|883.8|883.4|884|883.6|883.6|883.2|5419
1639401420000|2021-12-13 13:17:00|884|883.6|884|883.8|884.2|883.8|884|883.6|3995
1639401430000|2021-12-13 13:17:10||883.6||883.6||883.8||883.6|0
1639401440000|2021-12-13 13:17:20|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1639401450000|2021-12-13 13:17:30|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|5545
1639401460000|2021-12-13 13:17:40|884|883.6|884|883.6|884|883.6|884|883.6|0
1639401470000|2021-12-13 13:17:50|884.2|883.8|883.8|883.4|884.2|883.8|883.6|883.2|23757
1639401490000|2021-12-13 13:18:10|883.6|883.2|883.4|883|883.8|883.2|883.2|882.8|2499
1639401500000|2021-12-13 13:18:20|883.2|882.8|883.2|882.8|883.4|883|883.2|882.8|0
1639401510000|2021-12-13 13:18:30||883||882.8||883||882.8|0
1639401520000|2021-12-13 13:18:40|883|882.6|883.2|882.8|883.2|882.8|883|882.6|277
1639401560000|2021-12-13 13:19:20||883||883||883||883|860
1639401580000|2021-12-13 13:19:40||882.8||882.8||882.8||882.8|0
1639401590000|2021-12-13 13:19:50|883|882.6|882.8|882.6|883|882.6|882.8|882.4|150
1639401600000|2021-12-13 13:20:00|883|882.8|883.2|882.8|883.2|882.8|883|882.8|3372
1639401610000|2021-12-13 13:20:10|883|882.6|883|882.6|883|882.6|883|882.6|0
1639401620000|2021-12-13 13:20:20|883.2|882.8|883|882.6|883.2|882.8|883|882.6|0
1639401630000|2021-12-13 13:20:30|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|0
1639401650000|2021-12-13 13:20:50||883||882.8||883||882.8|0
1639401680000|2021-12-13 13:21:20|883||883.2||883.2||883||420
1639401710000|2021-12-13 13:21:50|883|882.6|882.8|882.4|883|882.6|882.8|882.4|578
1639401730000|2021-12-13 13:22:10|883|882.6|882.8|882.4|883|882.6|882.8|882.4|0
1639401740000|2021-12-13 13:22:20|883|882.6|883|882.6|883|882.6|883|882.6|0
1639401750000|2021-12-13 13:22:30|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639401760000|2021-12-13 13:22:40|883|882.6|883|882.6|883|882.6|883|882.6|0
1639401780000|2021-12-13 13:23:00|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639401800000|2021-12-13 13:23:20|883|882.6|883|882.6|883|882.6|883|882.4|0
1639401810000|2021-12-13 13:23:30|||||||||1300
1639401820000|2021-12-13 13:23:40|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639401840000|2021-12-13 13:24:00||882.6||882.4||882.6||882.4|0
1639401850000|2021-12-13 13:24:10|883|882.6|883|882.6|883.2|883|883|882.4|1453
1639401870000|2021-12-13 13:24:30|882.8||882.8||882.8||882.8||0
1639401890000|2021-12-13 13:24:50|883||882.8||883||882.8||0
1639401900000|2021-12-13 13:25:00|883||883||883||883||0
1639401920000|2021-12-13 13:25:20||882.8||882.8||882.8||882.8|0
1639401930000|2021-12-13 13:25:30||882.6||882.6||882.8||882.6|140
1639401980000|2021-12-13 13:26:20|882.8||883||883||882.8||0
1639401990000|2021-12-13 13:26:30|882.8||883||883||882.8||0
1639402020000|2021-12-13 13:27:00||882.8||882.6||882.8||882.6|0
1639402030000|2021-12-13 13:27:10||882.8||882.8||882.8||882.8|700
1639402050000|2021-12-13 13:27:30|882.8|882.6|883|882.6|883|882.6|882.8|882.6|1185
1639402070000|2021-12-13 13:27:50||882.8||882.8||882.8||882.8|0
1639402080000|2021-12-13 13:28:00||882.6||882.6||882.6||882.6|0
1639402110000|2021-12-13 13:28:30|882.8||882.8||882.8||882.8||0
1639402130000|2021-12-13 13:28:50|883||883||883||883||0
1639402150000|2021-12-13 13:29:10||882.8||882.8||882.8||882.8|0
1639402180000|2021-12-13 13:29:40||882.6||882.6||882.6||882.6|0
1639402190000|2021-12-13 13:29:50|882.8||882.8||882.8||882.8||1400
1639402200000|2021-12-13 13:30:00|883||883||883||882.8||0
1639402210000|2021-12-13 13:30:10|882.8||883||883||882.8||0
1639402230000|2021-12-13 13:30:30|882.8||883||883||882.8||0
1639402240000|2021-12-13 13:30:40|883.2|882.8|883.4|883.2|883.4|883.2|883.2|882.8|3300
1639402270000|2021-12-13 13:31:10|883.2|883|883.2|882.8|883.2|883|883.2|882.8|2
1639402280000|2021-12-13 13:31:20|883|882.6|883|882.6|883|882.6|883|882.6|992
1639402310000|2021-12-13 13:31:50|883.2|882.8|883.2|882.8|883.2|883|883.2|882.8|3645
1639402320000|2021-12-13 13:32:00|883|882.6|883|882.6|883|882.8|883|882.6|890
1639402330000|2021-12-13 13:32:10||882.8||882.8||882.8||882.8|0
1639402350000|2021-12-13 13:32:30||882.6||882.6||882.6||882.6|0
1639402400000|2021-12-13 13:33:20|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.6|4349
1639402410000|2021-12-13 13:33:30|883|882.6|883|882.8|883|882.8|883|882.6|0
1639402420000|2021-12-13 13:33:40||882.6||882.6||882.6||882.6|0
1639402430000|2021-12-13 13:33:50|882.8||882.8||882.8||882.8||0
1639402440000|2021-12-13 13:34:00|883|882.8|883|882.6|883.2|882.8|883|882.6|5967
1639402450000|2021-12-13 13:34:10|882.8||882.8||882.8||882.8||0
1639402490000|2021-12-13 13:34:50|||||||||512
1639402510000|2021-12-13 13:35:10|883|882.8|883|882.6|883|882.8|883|882.6|1100
1639402520000|2021-12-13 13:35:20|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|0
1639402590000|2021-12-13 13:36:30|883|882.6|883|882.6|883|882.6|882.8|882.6|2301
1639402620000|2021-12-13 13:37:00|883.2|882.8|882.6|882.2|883.2|882.8|882.6|882.2|14160
1639402630000|2021-12-13 13:37:10||882.4||882.4||882.4||882.4|0
1639402640000|2021-12-13 13:37:20||882.2||882.2||882.2||882.2|0
1639402650000|2021-12-13 13:37:30|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639402660000|2021-12-13 13:37:40|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1639402670000|2021-12-13 13:37:50|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639402690000|2021-12-13 13:38:10|882.6|882.2|882.8|882.4|882.8|882.6|882.6|882.2|0
1639402710000|2021-12-13 13:38:30|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1639402730000|2021-12-13 13:38:50|882.4|882|882.2|881.8|882.4|882|882.2|881.8|7456
1639402740000|2021-12-13 13:39:00|882||882||882||882||0
1639402750000|2021-12-13 13:39:10|882.2|881.6|882|881.8|882.2|882|882|881.6|6830
1639402760000|2021-12-13 13:39:20|882.2|882|882.2|881.8|882.2|882|882.2|881.8|1309
1639402780000|2021-12-13 13:39:40|882.4|882|882.2|881.8|882.4|882|882.2|881.8|0
1639402800000|2021-12-13 13:40:00|882.4|882|883|882.6|883.2|882.8|882.4|881.8|14644
1639402810000|2021-12-13 13:40:10||882.8||882.6||882.8||882.6|0
1639402830000|2021-12-13 13:40:30|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|632
1639402850000|2021-12-13 13:40:50|883||883||883||883||0
1639402860000|2021-12-13 13:41:00|883.2|883|883.4|883|883.4|883|883.2|882.8|3735
1639402870000|2021-12-13 13:41:10|883.2|882.8|883.2|882.8|883.4|883|883.2|882.8|0
1639402880000|2021-12-13 13:41:20|883||883.2||883.2||883||2000
1639402890000|2021-12-13 13:41:30|883||883||883.2||883||0
1639402900000|2021-12-13 13:41:40|883.2|883|883.4|883|883.4|883|883.2|883|1018
1639402910000|2021-12-13 13:41:50|883.2|882.8|883.6|883.2|883.8|883.4|883.2|882.8|744
1639402920000|2021-12-13 13:42:00|883.4||883.6||883.6||883.4||400
1639402960000|2021-12-13 13:42:40|883.4|883|883.2|883|883.4|883|883.2|883|1687
1639402980000|2021-12-13 13:43:00|883|882.8|883|882.8|883.2|882.8|883|882.6|6080
1639403020000|2021-12-13 13:43:40|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.4|4795
1639403030000|2021-12-13 13:43:50||882.4||882.6||882.6||882.4|0
1639403110000|2021-12-13 13:45:10|882.6|882.4|882.4|882|882.6|882.4|882.4|882|8385
1639403120000|2021-12-13 13:45:20|882.6|882.2|882.4|882.2|882.8|882.6|882.4|882.2|6931
1639403130000|2021-12-13 13:45:30|882.2|882|882.2|882|882.2|882|882.2|881.8|2305
1639403140000|2021-12-13 13:45:40|882.4|882.2|882.4|882|882.4|882.2|882.4|882|10247
1639403150000|2021-12-13 13:45:50|882.2||882.4||882.4||882.2||0
1639403160000|2021-12-13 13:46:00|882.2|881.8|882|881.8|882.2|881.8|882|881.8|3805
1639403170000|2021-12-13 13:46:10|882.2|882|882.4|882|882.4|882|882.2|882|1863
1639403180000|2021-12-13 13:46:20|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1639403240000|2021-12-13 13:47:20|882.4|882|882.2|882|882.4|882.2|882.2|882|1775
1639403250000|2021-12-13 13:47:30||881.8||881.8||881.8||881.8|0
1639403260000|2021-12-13 13:47:40||882||882||882||882|0
1639403280000|2021-12-13 13:48:00|||||||||922
1639403290000|2021-12-13 13:48:10|882.4|881.8|882.2|881.8|882.4|882|882|881.8|20801
1639403310000|2021-12-13 13:48:30|882.4|882|882.6|882.4|882.6|882.4|882.4|882|15292
1639403320000|2021-12-13 13:48:40|882.4|882.2|882.2|882|882.6|882.2|882.2|882|13558
1639403330000|2021-12-13 13:48:50|882.4||882.4||882.4||882.4||0
1639403340000|2021-12-13 13:49:00|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1639403350000|2021-12-13 13:49:10|||||||||574
1639403360000|2021-12-13 13:49:20|882.4|882|882.4|882|882.4|882|882.4|882|0
1639403400000|2021-12-13 13:50:00|882.2|881.8|882.2|881.8|882.4|881.8|882.2|881.8|432
1639403410000|2021-12-13 13:50:10|882.4|882.2|883|882.6|883|882.6|882.2|881.8|31479
1639403420000|2021-12-13 13:50:20|882.8|882.4|883|882.6|883|882.6|882.6|882.4|11080
1639403440000|2021-12-13 13:50:40|882.8||882.8||882.8||882.8||0
1639403460000|2021-12-13 13:51:00|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|665
1639403470000|2021-12-13 13:51:10||882.4||882.4||882.4||882.4|309
1639403480000|2021-12-13 13:51:20|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|3323
1639403520000|2021-12-13 13:52:00|883|882.8|882.8|882.6|883|882.8|882.8|882.6|1329
1639403540000|2021-12-13 13:52:20|883|882.8|883.4|883|883.4|883|883|882.8|12307
1639403560000|2021-12-13 13:52:40|883.2||883.2||883.2||883.2||0
1639403570000|2021-12-13 13:52:50|883|882.8|883.2|883|883.2|883|883|882.8|5726
1639403590000|2021-12-13 13:53:10||882.8||882.8||882.8||882.8|420
1639403600000|2021-12-13 13:53:20|883||883||883||883||0
1639403610000|2021-12-13 13:53:30|882.8|882.6|882.6|882.2|882.8|882.6|882.6|882.2|243
1639403620000|2021-12-13 13:53:40|882.4|882|882.4|882|882.4|882.2|882.4|882|1071
1639403640000|2021-12-13 13:54:00||882.2||882||882.2||882|1387
1639403690000|2021-12-13 13:54:50|882.2||882.2||882.2||882.2||0
1639403700000|2021-12-13 13:55:00|882|881.8|882|881.8|882|881.8|881.8|881.6|2799
1639403780000|2021-12-13 13:56:20|882.2|882|882|881.8|882.2|882|882|881.8|9403
1639403800000|2021-12-13 13:56:40|882.2|882|882.4|882|882.4|882|882.2|882|2570
1639403820000|2021-12-13 13:57:00||882.2||882||882.2||882|0
1639403830000|2021-12-13 13:57:10|882.2||882.2||882.2||882.2||0
1639403860000|2021-12-13 13:57:40|882|881.8|882.2|882|882.2|882|882|881.8|4746
1639403870000|2021-12-13 13:57:50||881.8||881.8||881.8||881.8|0
1639403880000|2021-12-13 13:58:00|882.4|882|882.6|882.2|882.6|882.4|882.4|881.8|14323
1639403890000|2021-12-13 13:58:10|882.4|882|882.6|882.2|882.6|882.2|882.4|882|7748
1639403900000|2021-12-13 13:58:20|882.4|882|882.4|882.2|882.4|882.2|882.4|882|0
1639403910000|2021-12-13 13:58:30|882.6|882.4|883|882.6|883|882.6|882.6|882.4|12667
1639403930000|2021-12-13 13:58:50|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|1417
1639403940000|2021-12-13 13:59:00|882.6|882.2|882.4|882.2|882.6|882.4|882.4|882|8762
1639403950000|2021-12-13 13:59:10|882.6|882|882.6|882.2|882.6|882.2|882.6|882|0
1639403960000|2021-12-13 13:59:20|882.4|882|882.4|882|882.4|882|882.4|882|560
1639403970000|2021-12-13 13:59:30||882.2||882||882.2||882|0
1639403990000|2021-12-13 13:59:50|882.2|882.2|882.2|882|882.2|882.2|882.2|882|0
1639404000000|2021-12-13 14:00:00|882.4|881.8|882|881.6|882.4|882|882|881.6|3665
1639404010000|2021-12-13 14:00:10||881.8||881.8||881.8||881.8|2889
1639404030000|2021-12-13 14:00:30|881.8|881.6|882|881.6|882|881.6|881.8|881.4|2089
1639404040000|2021-12-13 14:00:40|881.8||882||882||881.8||0
1639404050000|2021-12-13 14:00:50|881.8||882||882||881.8||437
1639404070000|2021-12-13 14:01:10|881.8||881.8||881.8||881.8||0
1639404080000|2021-12-13 14:01:20|882||882||882||882||0
1639404090000|2021-12-13 14:01:30||881.8||881.6||881.8||881.6|0
1639404110000|2021-12-13 14:01:50||881.8||881.6||881.8||881.6|0
1639404140000|2021-12-13 14:02:20|881.8||882||882||881.8||2798
1639404150000|2021-12-13 14:02:30|881.8||881.8||881.8||881.8||0
1639404180000|2021-12-13 14:03:00|881.6|881.4|881.4|881.2|881.6|881.4|881.4|881|4051
1639404190000|2021-12-13 14:03:10|881.2|881|881.4|881|881.4|881|881.2|881|7674
1639404200000|2021-12-13 14:03:20|881.2||881.2||881.4||881.2||0
1639404240000|2021-12-13 14:04:00|881|880.8|880.8|880.4|881|880.8|880.8|880.4|7561
1639404250000|2021-12-13 14:04:10|881|880.6|881|880.6|881|880.6|881|880.6|0
1639404260000|2021-12-13 14:04:20|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.4|0
1639404290000|2021-12-13 14:04:50|880.6|880.2|880.4|880|880.6|880.2|880.4|880|2
1639404350000|2021-12-13 14:05:50|||||||||708
1639404410000|2021-12-13 14:06:50|880.2||880.2||880.4||880.2||0
1639404420000|2021-12-13 14:07:00|880|879.8|880.2|879.8|880.2|879.8|879.6|879.4|42964
1639404500000|2021-12-13 14:08:20|880||880||880||880||2177
1639404520000|2021-12-13 14:08:40|879.8|879.6|880.2|879.8|880.2|879.8|879.8|879.6|13872
1639404540000|2021-12-13 14:09:00|880||880||880||880||800
1639404560000|2021-12-13 14:09:20|880.2|880|880.2|880|880.2|880|880.2|880|0
1639404570000|2021-12-13 14:09:30|880|879.8|880|879.6|880|879.8|880|879.6|4632
1639404580000|2021-12-13 14:09:40|880.2|879.8|880.2|879.8|880.4|880.2|880.2|879.8|12670
1639404590000|2021-12-13 14:09:50|880.4|880|880.2|879.8|880.4|880.2|880.2|879.8|15173
1639404600000|2021-12-13 14:10:00|880|879.6|880.2|879.8|880.2|879.8|880|879.6|0
1639404610000|2021-12-13 14:10:10||880||879.8||880||879.8|8000
1639404630000|2021-12-13 14:10:30|880|879.6|879.8|879.4|880|879.8|879.8|879.4|11259
1639404640000|2021-12-13 14:10:40||879.6||879.4||879.6||879.4|0
1639404650000|2021-12-13 14:10:50|879.6||879.6||879.6||879.6||0
1639404660000|2021-12-13 14:11:00||879.2||879.2||879.4||879.2|65
1639404690000|2021-12-13 14:11:30|879.4||879.6||879.6||879.4||0
1639404710000|2021-12-13 14:11:50|879.4|879|879.4|879.2|879.4|879.2|879.4|879|5570
1639404720000|2021-12-13 14:12:00|||||||||432
1639404730000|2021-12-13 14:12:10||879||879.2||879.2||879|2977
1639404740000|2021-12-13 14:12:20|879.2|879|879.2|879|879.4|879|879.2|879|1057
1639404760000|2021-12-13 14:12:40|879|878.8|878.8|878.6|879|878.8|878.8|878.4|10915
1639404780000|2021-12-13 14:13:00|879|878.8|878.8|878.6|879|878.8|878.8|878.6|6466
1639404820000|2021-12-13 14:13:40||878.4||878.6||878.6||878.4|2000
1639404830000|2021-12-13 14:13:50||878.4||878.4||878.4||878.4|2726
1639404840000|2021-12-13 14:14:00|879|878.6|879.2|878.8|879.2|878.8|879|878.6|4316
1639404860000|2021-12-13 14:14:20|879||879||879||879||0
1639404870000|2021-12-13 14:14:30|879.2|879|879.2|879|879.2|879|879.2|879|2997
1639404880000|2021-12-13 14:14:40|879|878.8|879|878.6|879|878.8|879|878.6|17564
1639404900000|2021-12-13 14:15:00||878.8||878.6||878.8||878.6|0
1639404910000|2021-12-13 14:15:10|878.8||878.8||878.8||878.8||0
1639404920000|2021-12-13 14:15:20|879|878.8|879.2|878.8|879.2|878.8|879|878.6|4033
1639404960000|2021-12-13 14:16:00|879|878.6|878.6|878.4|879|878.8|878.6|878.4|15357
1639404970000|2021-12-13 14:16:10|878.4|878.2|878.4|878|878.6|878.2|878.4|878|8849
1639405010000|2021-12-13 14:16:50|878.6|878.2|878.6|878.4|878.6|878.4|878.6|878.2|4107
1639405020000|2021-12-13 14:17:00|878.4|878.2|878.4|878|878.4|878.2|878.4|878|2899
1639405030000|2021-12-13 14:17:10||878.2||878.2||878.2||878.2|0
1639405040000|2021-12-13 14:17:20||878||878||878||878|0
1639405100000|2021-12-13 14:18:20|878.2|877.8|878|877.8|878.2|878|878|877.8|14436
1639405110000|2021-12-13 14:18:30|877.8|877.6|877.8|877.4|877.8|877.6|877.8|877.4|6533
1639405120000|2021-12-13 14:18:40|878|877.6|878.2|877.8|878.2|878|878|877.4|8550
1639405150000|2021-12-13 14:19:10|878||878||878.2||878||0
1639405180000|2021-12-13 14:19:40|||||||||324
1639405230000|2021-12-13 14:20:30|878.2|878|878.2|878|878.2|878|878.2|877.8|6800
1639405240000|2021-12-13 14:20:40|878.4|878.2|878.4|878.2|878.6|878.2|878.4|878|4160
1639405250000|2021-12-13 14:20:50|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.2|1873
1639405260000|2021-12-13 14:21:00|878.6|878.2|878.6|878.2|878.6|878.2|878.4|878|4526
1639405270000|2021-12-13 14:21:10|878.4|878|878.6|878.2|878.6|878.4|878.4|878|2853
1639405300000|2021-12-13 14:21:40|878.4|878|878.4|878|878.4|878|878.4|878|438
1639405310000|2021-12-13 14:21:50|878.2|878.2|878.4|878.2|878.4|878.2|878.2|878.2|2908
1639405320000|2021-12-13 14:22:00||878||878||878||878|0
1639405380000|2021-12-13 14:23:00|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|112
1639405390000|2021-12-13 14:23:10|878|877.6|878.2|877.8|878.2|877.8|878|877.6|4776
1639405400000|2021-12-13 14:23:20|878.4|878|878.4|878|878.4|878|878.2|878|569
1639405410000|2021-12-13 14:23:30|878.2||878.4||878.4||878.2||4864
1639405440000|2021-12-13 14:24:00|878.2|878.2|878.4|878|878.4|878.2|878.2|878|1291
1639405490000|2021-12-13 14:24:50|878.2|877.8|878.4|878|878.4|878|878|877.8|3006
1639405500000|2021-12-13 14:25:00|878.2|877.8|878.4|878|878.4|878|878.2|877.8|0
1639405530000|2021-12-13 14:25:30|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|0
1639405550000|2021-12-13 14:25:50|878|878|878.4|878.2|878.4|878.2|878|877.8|3337
1639405560000|2021-12-13 14:26:00|878.2|878|878.4|878|878.4|878|878.2|878|1334
1639405570000|2021-12-13 14:26:10|878.2|877.8|878.2|878|878.2|878|878.2|877.8|0
1639405590000|2021-12-13 14:26:30|878|877.8|877.8|877.6|878|877.8|877.8|877.4|32
1639405600000|2021-12-13 14:26:40|877.6|877.4|877.6|877.4|877.6|877.4|877.6|877.2|6
1639405610000|2021-12-13 14:26:50|877.8|877.6|877.8|877.4|877.8|877.6|877.8|877.4|1172
1639405620000|2021-12-13 14:27:00|877.6|877.2|877.6|877.2|877.6|877.4|877.6|877.2|0
1639405630000|2021-12-13 14:27:10|877.8|877.4|877.8|877.6|877.8|877.6|877.8|877.4|1266
1639405640000|2021-12-13 14:27:20||877.4||877.4||877.4||877.4|0
1639405680000|2021-12-13 14:28:00||877.6||877.4||877.6||877.4|0
1639405690000|2021-12-13 14:28:10|878|877.6|878|877.6|878|877.6|877.8|877.4|1498
1639405700000|2021-12-13 14:28:20|877.8|877.4|877.8|877.4|878|877.4|877.6|877.2|2788
1639405720000|2021-12-13 14:28:40|878|877.6|878|877.8|878|877.8|878|877.6|480
1639405740000|2021-12-13 14:29:00|||||||||1938
1639405760000|2021-12-13 14:29:20|||||||||5130
1639405770000|2021-12-13 14:29:30|878.2|878|878.2|878|878.2|878|878|877.8|4635
1639405780000|2021-12-13 14:29:40|878|877.8|878.2|877.8|878.2|878|878|877.8|4936
1639405790000|2021-12-13 14:29:50|878|877.6|877.8|877.6|878.2|877.6|877.8|877.4|6242
1639405800000|2021-12-13 14:30:00|878|877.4|877.6|877.4|878|877.8|877.6|877.2|13050
1639405810000|2021-12-13 14:30:10|877.8|877.6|877.6|877.2|878|877.6|877.4|877.2|3886
1639405820000|2021-12-13 14:30:20|877.8|877.4|877.8|877.4|877.8|877.6|877.8|877.2|1710
1639405830000|2021-12-13 14:30:30|877.6|877.2|877.4|877|877.6|877.2|876.8|876.6|27649
1639405840000|2021-12-13 14:30:40|877.6|877.2|878.2|877.8|878.4|878|877.6|877|18656
1639405850000|2021-12-13 14:30:50|878.4|878|878.6|878.4|878.8|878.4|878.4|878|723
1639405860000|2021-12-13 14:31:00|878.4|878.2|878.4|878|878.4|878.2|878|877.6|4200
1639405870000|2021-12-13 14:31:10|878.6|878.2|878.8|878.4|879|878.6|878.6|878.2|1867
1639405880000|2021-12-13 14:31:20|878.6|878.2|878.4|878|878.6|878.4|878.4|878|8726
1639405890000|2021-12-13 14:31:30|878.2|877.8|878.6|878.2|878.6|878.2|878|877.8|6527
1639405900000|2021-12-13 14:31:40|878.4|878.4|878.4|878.2|878.6|878.4|878.4|878.2|945
1639405910000|2021-12-13 14:31:50|878.6||878.4||878.6||878.4||1710
1639405920000|2021-12-13 14:32:00|878.6|878.4|878.8|878.6|879.2|878.8|878.4|878.4|9631
1639405930000|2021-12-13 14:32:10|879|878.4|878.8|878.4|879|878.6|878.8|878.4|0
1639405940000|2021-12-13 14:32:20|879|878.6|878.8|878.4|879|878.6|878.8|878.4|0
1639405950000|2021-12-13 14:32:30|878.6|878.2|878.2|878|878.6|878.2|878.2|878|705
1639405960000|2021-12-13 14:32:40|878|877.8|877.8|877.6|878|877.8|877.8|877.6|0
1639405970000|2021-12-13 14:32:50|877.6|877.4|877.4|877|877.6|877.4|877.4|877|100
1639405980000|2021-12-13 14:33:00|877.6|877.2|877.4|877|877.8|877.6|877.4|877|4974
1639405990000|2021-12-13 14:33:10|877.6|877.2|877.4|877|877.6|877.2|877.2|877|188
1639406000000|2021-12-13 14:33:20|877.6|877.2|877.2|876.8|877.6|877.2|877.2|876.8|1403
1639406010000|2021-12-13 14:33:30|877|877|876.8|876.6|877|877|876.8|876.6|1317
1639406020000|2021-12-13 14:33:40|877|876.4|876.6|876.2|877|876.4|876.4|876.2|3299
1639406030000|2021-12-13 14:33:50|876.4|876|876.2|876|876.4|876|876.2|876|650
1639406040000|2021-12-13 14:34:00|876.4|876.2|876.4|876.2|876.4|876.2|876.4|876|1928
1639406060000|2021-12-13 14:34:20|876.2|876|876|875.6|876.2|876|876|875.6|10265
1639406070000|2021-12-13 14:34:30|876.2|875.8|876.4|876|876.4|876.2|876.2|875.8|8810
1639406080000|2021-12-13 14:34:40|876.2|875.8|876.2|875.8|876.4|876|876.2|875.8|0
1639406090000|2021-12-13 14:34:50|876|875.6|876|875.6|876|875.6|876|875.6|0
1639406100000|2021-12-13 14:35:00|875.8|875.8|875.8|875.6|876|875.8|875.8|875.6|27163
1639406110000|2021-12-13 14:35:10|876|875.8|876|875.6|876.2|875.8|876|875.6|25562
1639406120000|2021-12-13 14:35:20|876.2|875.8|876.2|875.8|876.2|876|876|875.6|1711
1639406130000|2021-12-13 14:35:30|876.4|876|876.6|876.2|876.8|876.4|876.4|876|1385
1639406140000|2021-12-13 14:35:40|876.4||876.6||876.6||876.4||0
1639406150000|2021-12-13 14:35:50|876.4|876.4|877|876.6|877|876.6|876.4|876.4|12039
1639406160000|2021-12-13 14:36:00|876.8|876.4|876.6|876.2|876.8|876.4|876.6|876.2|5973
1639406170000|2021-12-13 14:36:10|876.8|876.4|876.6|876.2|876.8|876.4|876.6|876.2|0
1639406190000|2021-12-13 14:36:30|876.4|876|876|875.8|876.4|876|876|875.8|3885
1639406200000|2021-12-13 14:36:40|876.2|876|876.2|876|876.2|876|876|876|2519
1639406210000|2021-12-13 14:36:50|876.4|875.8|876.4|876|876.4|876.2|876.4|875.8|3792
1639406220000|2021-12-13 14:37:00|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876.2|733
1639406240000|2021-12-13 14:37:20|876.6|876.2|876.4|876|876.6|876.2|876.4|876|2228
1639406250000|2021-12-13 14:37:30|876.2|875.8|876|875.8|876.2|875.8|876|875.8|2993
1639406270000|2021-12-13 14:37:50|875.8|875.6|875.8|875.6|875.8|875.6|875.8|875.6|7731
1639406280000|2021-12-13 14:38:00|875.6|875.4|875.6|875.4|875.6|875.4|875.6|875.4|1684
1639406300000|2021-12-13 14:38:20||875.2||875.2||875.2||875.2|1998
1639406310000|2021-12-13 14:38:30|875.8|875.4|876.4|876|876.4|876.2|875.6|875.4|15944
1639406320000|2021-12-13 14:38:40|876.2|875.8|876|875.8|876.2|875.8|876|875.8|2204
1639406330000|2021-12-13 14:38:50|875.8|875.6|876|875.6|876|875.6|875.8|875.6|4695
1639406340000|2021-12-13 14:39:00|875.8|875.4|875.8|875.4|875.8|875.6|875.8|875.4|0
1639406350000|2021-12-13 14:39:10|875.6|875.2|875.6|875.2|875.6|875.2|875.6|875.2|0
1639406360000|2021-12-13 14:39:20|875.8|875.4|875.6|875.2|875.8|875.6|875.6|875.2|3908
1639406370000|2021-12-13 14:39:30|875.8|875.4|875.8|875.4|875.8|875.6|875.6|875.2|4666
1639406380000|2021-12-13 14:39:40|876|875.6|875.8|875.4|876|875.6|875.8|875.4|2441
1639406390000|2021-12-13 14:39:50|875.6|875.6|875.8|875.4|875.8|875.6|875.6|875.2|0
1639406400000|2021-12-13 14:40:00|876|875.6|876|875.8|876|875.8|876|875.6|0
1639406410000|2021-12-13 14:40:10|875.8|875.6|875.8|875.4|876|875.8|875.8|875.4|3100
1639406420000|2021-12-13 14:40:20|876|875.6|875.8|875.6|876|875.6|875.8|875.6|8500
1639406430000|2021-12-13 14:40:30|876|875.8|876.2|875.8|876.4|876|876|875.6|5179
1639406440000|2021-12-13 14:40:40|876|875.6|876.2|876|876.4|876.2|876|875.6|12995
1639406450000|2021-12-13 14:40:50|876.4|875.8|876.4|876|876.6|876.2|876.4|875.8|2583
1639406460000|2021-12-13 14:41:00|876.6|876.2|876.6|876.2|876.6|876.2|876.4|876|0
1639406470000|2021-12-13 14:41:10|876.8|876.4|876.8|876.4|877|876.4|876.8|876.4|2657
1639406480000|2021-12-13 14:41:20|877|876.6|876.8|876.6|877|876.6|876.8|876.4|0
1639406490000|2021-12-13 14:41:30|877||877||877||876.8||2762
1639406500000|2021-12-13 14:41:40|877.2|876.8|877.2|876.8|877.2|877|877|876.6|3652
1639406520000|2021-12-13 14:42:00|877.4|877|877.6|877.4|877.8|877.4|877.4|877|4786
1639406530000|2021-12-13 14:42:10|877.8||877.8||877.8||877.8||0
1639406540000|2021-12-13 14:42:20|877.6|877.2|877.6|877.2|877.8|877.2|877.4|877|4975
1639406550000|2021-12-13 14:42:30|877.4|877|877.4|877|877.6|877.2|877.4|877|0
1639406560000|2021-12-13 14:42:40|877.2|876.8|876.6|876.4|877.4|876.8|876.6|876.4|4971
1639406570000|2021-12-13 14:42:50|876.4|876.2|876.6|876.4|876.6|876.4|876.4|876.2|1480
1639406580000|2021-12-13 14:43:00|876.4|876.2|876.4|876.2|876.4|876.2|876.4|876.2|1101
1639406590000|2021-12-13 14:43:10|876.6|876.4|876.6|876.2|876.8|876.4|876.6|876.2|3817
1639406600000|2021-12-13 14:43:20|876.4|876|876.4|876|876.4|876.2|876.4|876|205
1639406620000|2021-12-13 14:43:40|876.2|875.8|875.8|875.4|876.2|876|875.2|875|110717
1639406640000|2021-12-13 14:44:00|876|875.6|875.8|875.4|876|875.8|875.8|875.4|5085
1639406650000|2021-12-13 14:44:10|875.6|875.2|875.6|875.2|875.8|875.2|875.4|875|4170
1639406660000|2021-12-13 14:44:20|875.4|875|875.6|875.2|875.6|875.2|875.4|875|0
1639406670000|2021-12-13 14:44:30|875.4||875.4||875.4||875.4||0
1639406680000|2021-12-13 14:44:40|875.2|875|875.2|874.8|875.2|875|874.6|874.4|33183
1639406700000|2021-12-13 14:45:00|875|874.6|874.8|874.4|875|874.6|874.6|874.4|500
1639406710000|2021-12-13 14:45:10|874.6|874.2|874.2|874|874.6|874.2|874.2|874|9594
1639406720000|2021-12-13 14:45:20|874.4|874.2|874.8|874.4|874.8|874.6|874.4|874|23129
1639406730000|2021-12-13 14:45:30|875|874.6|875.4|875|875.4|875|874.8|874.6|1811
1639406740000|2021-12-13 14:45:40|875.2|874.8|875.2|874.8|875.2|875|875|874.6|27416
1639406750000|2021-12-13 14:45:50|875.4|875|875.2|874.8|875.6|875|875.2|874.8|0
1639406760000|2021-12-13 14:46:00||875||874.8||875||874.8|0
1639406770000|2021-12-13 14:46:10||875||874.8||875||874.8|0
1639406780000|2021-12-13 14:46:20|875|874.6|874.6|874.2|875|874.6|874.2|874|10655
1639406790000|2021-12-13 14:46:30|874.4|874|874.4|874|874.4|874|874.2|874|1551
1639406800000|2021-12-13 14:46:40|874.2|873.8|874.4|874|874.4|874.2|874|873.6|4453
1639406820000|2021-12-13 14:47:00||874.2||874||874.2||874|0
1639406840000|2021-12-13 14:47:20|874.2|873.8|874.2|873.8|874.4|874|874.2|873.8|718
1639406850000|2021-12-13 14:47:30|874.4|874|874.4|874|874.4|874.2|874|873.8|8289
1639406860000|2021-12-13 14:47:40|874.2|873.8|874.2|873.8|874.4|874|874.2|873.8|0
1639406870000|2021-12-13 14:47:50|874|874|874.2|874|874.2|874|874|874|6636
1639406880000|2021-12-13 14:48:00||873.8||874||874||873.8|0
1639406890000|2021-12-13 14:48:10||873.8||873.8||873.8||873.8|0
1639406900000|2021-12-13 14:48:20|874|873.6|874.2|873.8|874.2|874|873.8|873.6|30453
1639406910000|2021-12-13 14:48:30|||||||||248
1639406920000|2021-12-13 14:48:40|874||874||874||874||800
1639406940000|2021-12-13 14:49:00|873.8|873.6|873.8|873.4|874|873.8|873.6|873.4|14367
1639406960000|2021-12-13 14:49:20|874|873.6|874|873.8|874|873.8|874|873.6|7932
1639406970000|2021-12-13 14:49:30|873.8|873.6|874|873.6|874|873.8|873.8|873.4|13329
1639406990000|2021-12-13 14:49:50|873.8|873.4|873.6|873.4|874|873.4|873.6|873.4|1690
1639407000000|2021-12-13 14:50:00|||||||||3750
1639407010000|2021-12-13 14:50:10|873.4|873.2|873.8|873.4|873.8|873.6|873.4|873.2|11853
1639407020000|2021-12-13 14:50:20|874|873.6|874.2|873.8|874.2|874|874|873.6|4278
1639407040000|2021-12-13 14:50:40|874|873.6|874.2|873.8|874.2|874|874|873.6|1589
1639407050000|2021-12-13 14:50:50|874|873.6|874.6|874.2|874.6|874.2|874|873.6|5252
1639407060000|2021-12-13 14:51:00|874.4|874|874|873.6|874.4|874|873.8|873.6|57972
1639407070000|2021-12-13 14:51:10|873.8||873.8||873.8||873.8||0
1639407080000|2021-12-13 14:51:20|873.6|873.4|873.6|873.4|873.6|873.4|873.6|873.4|947
1639407090000|2021-12-13 14:51:30|873.4|873.2|873.4|873.2|873.6|873.4|873.4|873|11291
1639407100000|2021-12-13 14:51:40||873||873||873||873|0
1639407110000|2021-12-13 14:51:50|873.6|873.2|873.6|873.2|873.6|873.4|873.6|873.2|7079
1639407130000|2021-12-13 14:52:10|873.8|873.4|873.6|873.2|873.8|873.6|873.6|873.2|18266
1639407140000|2021-12-13 14:52:20|873.4||873.4||873.6||873.4||4932
1639407150000|2021-12-13 14:52:30|873.2|873|873.2|873|873.4|873|873.2|873|100
1639407160000|2021-12-13 14:52:40|873|872.8|872.8|872.4|873|872.8|872.8|872.4|4713
1639407170000|2021-12-13 14:52:50|872.6|872.6|872.6|872.4|872.6|872.6|872.6|872.4|0
1639407180000|2021-12-13 14:53:00|||||||||8935
1639407190000|2021-12-13 14:53:10|872.4|872.2|872.4|872.2|872.4|872.2|872.4|872.2|12013
1639407210000|2021-12-13 14:53:30|872.2|872|872|871.8|872.2|872|872|871.8|15260
1639407220000|2021-12-13 14:53:40|||||||||6942
1639407230000|2021-12-13 14:53:50|871.8|871.6|871.6|871.2|871.8|871.6|871.4|871.2|9635
1639407240000|2021-12-13 14:54:00|871.4|871.4|871.6|871.2|871.6|871.4|871.4|871.2|5613
1639407250000|2021-12-13 14:54:10|||||||||1000
1639407260000|2021-12-13 14:54:20|871.4|871.4|872|871.6|872|871.8|871.4|871.2|14243
1639407270000|2021-12-13 14:54:30||871.8||871.6||871.8||871.6|0
1639407290000|2021-12-13 14:54:50|871.8||871.8||871.8||871.8||0
1639407300000|2021-12-13 14:55:00|871.6|871.4|871.6|871.4|871.8|871.4|871.6|871.4|56
1639407310000|2021-12-13 14:55:10|871.8|871.2|871.8|871.4|872|871.6|871.8|871.2|6590
1639407320000|2021-12-13 14:55:20|872|871.6|872|871.8|872|871.8|872|871.6|2395
1639407330000|2021-12-13 14:55:30||871.6||871.6||871.6||871.6|0
1639407360000|2021-12-13 14:56:00|871.8|871.4|871.6|871.4|871.8|871.4|871.6|871.2|4218
1639407370000|2021-12-13 14:56:10|871.8|871.6|872|871.6|872|871.8|871.8|871.6|1481
1639407380000|2021-12-13 14:56:20|872.2|871.8|872.4|872|872.4|872|872.2|871.8|3962
1639407390000|2021-12-13 14:56:30|872.2|871.8|872.2|871.8|872.2|871.8|872|871.8|4965
1639407400000|2021-12-13 14:56:40|872|871.6|872.2|872|872.2|872|872|871.6|353
1639407410000|2021-12-13 14:56:50|872.4|872.2|872.8|872.4|873|872.6|872.4|872.2|3601
1639407420000|2021-12-13 14:57:00|||||||||400
1639407430000|2021-12-13 14:57:10||872.6||872.6||872.6||872.6|0
1639407440000|2021-12-13 14:57:20||872.4||872.4||872.4||872.4|1
1639407460000|2021-12-13 14:57:40||872.6||872.4||872.6||872.4|0
1639407480000|2021-12-13 14:58:00|872.6|872.2|871.8|871.4|872.6|872.2|871.6|871.4|16984
1639407490000|2021-12-13 14:58:10|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|0
1639407500000|2021-12-13 14:58:20||871.4||871.2||871.4||871.2|0
1639407510000|2021-12-13 14:58:30||871.4||871.4||871.4||871.4|3688
1639407520000|2021-12-13 14:58:40|871.8|871.2|871.8|871.4|871.8|871.6|871.6|871.2|4109
1639407530000|2021-12-13 14:58:50||871.6||871.4||871.6||871.4|1000
1639407540000|2021-12-13 14:59:00|871.6||871.6||871.8||871.6||1513
1639407550000|2021-12-13 14:59:10||871.2||871.2||871.4||871.2|0
1639407560000|2021-12-13 14:59:20|871.4||871.4||871.4||871.4||1600
1639407580000|2021-12-13 14:59:40|871.6|871.4|871.6|871.4|871.8|871.4|871.6|871.4|6474
1639407590000|2021-12-13 14:59:50|871.8|871.2|871.8|871.4|871.8|871.4|871.8|871.2|0
1639407600000|2021-12-13 15:00:00|872|871.6|872|871.6|872.2|871.8|872|871.6|1515
1639407610000|2021-12-13 15:00:10|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.2|155
1639407620000|2021-12-13 15:00:20|872|871.6|872.2|871.8|872.4|872|871.8|871.6|2791
1639407630000|2021-12-13 15:00:30|872|871.6|872|871.6|872|871.6|872|871.6|0
1639407640000|2021-12-13 15:00:40|871.8|871.4|871.8|871.4|871.8|871.6|871.8|871.4|2180
1639407650000|2021-12-13 15:00:50|872|871.6|872.4|872|872.4|872|872|871.6|2788
1639407660000|2021-12-13 15:01:00|872.2|872.2|872.2|871.8|872.4|872.2|872.2|871.6|4057
1639407670000|2021-12-13 15:01:10|872.4|872|872.2|871.8|872.4|872|872.2|871.8|0
1639407680000|2021-12-13 15:01:20|872.4|872|872.4|872|872.4|872|872.4|872|3307
1639407690000|2021-12-13 15:01:30|||||||||2283
1639407710000|2021-12-13 15:01:50|872.2|871.8|873|872.6|873|872.6|872.2|871.8|5944
1639407740000|2021-12-13 15:02:20|872.8|872.4|872.8|872.4|873|872.6|872.6|872.2|1663
1639407750000|2021-12-13 15:02:30|873|872.6|873.2|873|873.4|873|873|872.6|7658
1639407760000|2021-12-13 15:02:40|873|872.8|873|872.6|873.2|872.8|873|872.6|8143
1639407770000|2021-12-13 15:02:50|872.8|872.4|872.8|872.4|872.8|872.6|872.6|872.2|2232
1639407780000|2021-12-13 15:03:00|873|872.6|872.8|872.4|873|872.6|872.8|872.4|0
1639407790000|2021-12-13 15:03:10|873|872.6|872.8|872.4|873|872.6|872.8|872.4|0
1639407800000|2021-12-13 15:03:20|872.6|872.2|872.6|872.2|872.6|872.4|872.6|872.2|10
1639407830000|2021-12-13 15:03:50|872.4|872|872.4|872|872.6|872.4|872.2|871.8|34375
1639407840000|2021-12-13 15:04:00|872.2||872.4||872.4||872.2||581
1639407850000|2021-12-13 15:04:10|872.2|871.8|871.8|871.6|872.2|871.8|871.8|871.6|3920
1639407860000|2021-12-13 15:04:20|871.6|871.4|871.8|871.4|871.8|871.4|871.6|871.4|237
1639407870000|2021-12-13 15:04:30|872.2|871.6|872.2|872|872.2|872|872.2|871.4|15791
1639407890000|2021-12-13 15:04:50|872.4|872.2|872.4|872|872.4|872.2|872.4|872|2324
1639407900000|2021-12-13 15:05:00|872.6|872.2|873|872.6|873|872.6|872.6|872|3719
1639407910000|2021-12-13 15:05:10|872.8|872.4|873.2|873|873.2|873|872.8|872.4|2724
1639407920000|2021-12-13 15:05:20|873|872.8|873|872.6|873.2|872.8|873|872.6|1912
1639407930000|2021-12-13 15:05:30|||||||||500
1639407950000|2021-12-13 15:05:50|873.2|872.8|873.2|872.8|873.2|873|873.2|872.6|2405
1639407960000|2021-12-13 15:06:00|873.4|873|873.4|873|873.4|873|873.4|873|1273
1639407980000|2021-12-13 15:06:20|||||||||830
1639408020000|2021-12-13 15:07:00|873.6|873.2|873.6|873.2|873.8|873.4|873.4|873.2|9540
1639408030000|2021-12-13 15:07:10|873.4|873|872.6|872.2|873.4|873|872.6|872.2|18022
1639408040000|2021-12-13 15:07:20|872.4|872|872.2|872|872.4|872|872.2|871.8|0
1639408050000|2021-12-13 15:07:30|872.4||872.2||872.4||872.2||0
1639408060000|2021-12-13 15:07:40|872|871.8|872|871.8|872.2|871.8|872|871.8|1537
1639408070000|2021-12-13 15:07:50|872.2||872.2||872.2||872.2||444
1639408080000|2021-12-13 15:08:00|872|871.6|872|871.8|872|871.8|871.8|871.6|1733
1639408090000|2021-12-13 15:08:10|871.8|871.6|872|871.6|872|871.8|871.8|871.4|200
1639408100000|2021-12-13 15:08:20|872.2|871.8|872.2|871.8|872.2|871.8|872|871.6|1620
1639408110000|2021-12-13 15:08:30|872.4|872|872.2|871.8|872.4|872|872.2|871.8|1009
1639408120000|2021-12-13 15:08:40|872.4|872|872.4|872|872.4|872|872.2|871.8|585
1639408130000|2021-12-13 15:08:50|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|1000
1639408140000|2021-12-13 15:09:00|872|871.6|872|871.6|872|871.8|872|871.6|1647
1639408200000|2021-12-13 15:10:00|871.8||871.8||871.8||871.8||0
1639408210000|2021-12-13 15:10:10|871.6|871.4|871.2|870.8|871.6|871.4|871|870.8|41365
1639408220000|2021-12-13 15:10:20|871||871.2||871.2||871||2806
1639408230000|2021-12-13 15:10:30|871.4|871|871.6|871.2|871.6|871.4|871.4|871|11274
1639408250000|2021-12-13 15:10:50|871.8|871.4|872.2|871.8|872.2|871.8|871.8|871.4|6081
1639408260000|2021-12-13 15:11:00|872|872|872.2|872|872.2|872|872|872|4840
1639408270000|2021-12-13 15:11:10|872|871.8|872|871.8|872.2|871.8|872|871.6|26044
1639408280000|2021-12-13 15:11:20|871.8|871.6|871.8|871.6|871.8|871.6|871.8|871.6|2101
1639408290000|2021-12-13 15:11:30|872|871.8|872|871.6|872.2|872|871.8|871.6|21098
1639408300000|2021-12-13 15:11:40|872.2|871.8|872|871.4|872.2|871.8|871.8|871.4|3803
1639408310000|2021-12-13 15:11:50|871.8|871.6|871.8|871.6|871.8|871.6|871.8|871.4|0
1639408330000|2021-12-13 15:12:10|872||872||872||872||2634
1639408340000|2021-12-13 15:12:20|872.2|871.8|872.2|871.8|872.2|872|872.2|871.8|745
1639408350000|2021-12-13 15:12:30|872.4|872|872.2|871.8|872.4|872|872|871.8|6810
1639408360000|2021-12-13 15:12:40|872.4|872|872.2|871.8|872.4|872|872.2|871.8|0
1639408370000|2021-12-13 15:12:50|872.4|872|872.2|872|872.4|872|872.2|871.8|0
1639408380000|2021-12-13 15:13:00|872.4|872.2|872.6|872.2|872.6|872.2|872.4|872.2|2386
1639408390000|2021-12-13 15:13:10|872.8|872.4|872.6|872.2|872.8|872.4|872.6|872.2|0
1639408400000|2021-12-13 15:13:20|872.8|872.4|872.8|872.4|873.2|872.8|872.8|872.4|7033
1639408410000|2021-12-13 15:13:30|872.6|872.2|872.4|872|872.8|872.2|872.4|872|5331
1639408420000|2021-12-13 15:13:40|872.6|872.2|872.8|872.4|872.8|872.6|872.6|872.2|1965
1639408440000|2021-12-13 15:14:00|872.6|872.2|872.8|872.4|872.8|872.6|872.6|872.2|1789
1639408450000|2021-12-13 15:14:10|872.6||872.6||872.6||872.6||0
1639408460000|2021-12-13 15:14:20|||||||||65
1639408480000|2021-12-13 15:14:40|872.4|872.2|872.6|872.2|872.6|872.2|872.4|872|948
1639408490000|2021-12-13 15:14:50|872.8|872.4|872.8|872.4|872.8|872.6|872.8|872.4|3069
1639408500000|2021-12-13 15:15:00|872.6|872.2|872.8|872.4|872.8|872.4|872.6|872.2|0
1639408510000|2021-12-13 15:15:10|||||||||55
1639408520000|2021-12-13 15:15:20|873|872.6|873|872.6|873|872.8|872.8|872.6|7304
1639408540000|2021-12-13 15:15:40|872.8|872.4|873.2|872.8|873.2|872.8|872.8|872.4|25093
1639408550000|2021-12-13 15:15:50|873|872.6|873.4|873|873.4|873|872.8|872.6|9942
1639408560000|2021-12-13 15:16:00|873.2||873.2||873.4||873.2||0
1639408570000|2021-12-13 15:16:10|873|872.8|873.2|872.8|873.2|872.8|872.6|872.4|27501
1639408580000|2021-12-13 15:16:20|873|872.6|872.6|872.4|873.2|872.8|872.6|872.4|30003
1639408590000|2021-12-13 15:16:30|||||||||432
1639408600000|2021-12-13 15:16:40|872.4|872.2|872.6|872.4|872.6|872.4|872.4|872|3157
1639408620000|2021-12-13 15:17:00|872.8|872.6|872.8|872.4|873|872.6|872.8|872.4|5430
1639408660000|2021-12-13 15:17:40||872.6||872.4||872.6||872.4|1000
1639408690000|2021-12-13 15:18:10|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|1282
1639408700000|2021-12-13 15:18:20|872.8|872.4|873|872.6|873|872.8|872.8|872.2|6549
1639408710000|2021-12-13 15:18:30|872.8|872.4|873|872.6|873|872.6|872.8|872.4|0
1639408720000|2021-12-13 15:18:40|872.8||873||873||872.8||0
1639408760000|2021-12-13 15:19:20|872.8|872.8|872.8|872.4|872.8|872.8|872.8|872.4|1600
1639408770000|2021-12-13 15:19:30|873|872.6|873|872.8|873.2|873|873|872.6|19062
1639408790000|2021-12-13 15:19:50||872.6||872.6||872.6||872.6|2351
1639408800000|2021-12-13 15:20:00|873.2|872.8|873.4|873|873.4|873.2|873.2|872.8|7398
1639408810000|2021-12-13 15:20:10|873.6|873.2|873.6|873|873.6|873.2|873.4|873|0
1639408820000|2021-12-13 15:20:20|873.4|873.2|873.6|873.2|873.6|873.2|873.4|873.2|0
1639408830000|2021-12-13 15:20:30|873.4|873|873.4|873|873.6|873.2|873.2|873|4289
1639408850000|2021-12-13 15:20:50|873.2||873.4||873.4||873.2||706
1639408860000|2021-12-13 15:21:00|873.6|873.2|873.4|873.2|873.8|873.2|873.4|873.2|2042
1639408870000|2021-12-13 15:21:10||873||873||873||873|0
1639408900000|2021-12-13 15:21:40|873.2|872.8|872.6|872.2|873.2|872.8|872.4|872.2|21313
1639408910000|2021-12-13 15:21:50||872.4||872.4||872.4||872.4|0
1639408920000|2021-12-13 15:22:00|872.8|872.6|873|872.6|873|872.6|872.8|872.4|7792
1639408930000|2021-12-13 15:22:10|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1639408940000|2021-12-13 15:22:20|873||873||873.2||873||0
1639408950000|2021-12-13 15:22:30||872.6||872.6||872.6||872.6|502
1639408970000|2021-12-13 15:22:50|872.8|872.4|872.6|872.2|872.8|872.4|872.6|872.2|2633
1639408980000|2021-12-13 15:23:00||872.4||872.4||872.4||872.4|0
1639408990000|2021-12-13 15:23:10|872.8|872.6|872.6|872.2|873|872.6|872.4|872.2|8301
1639409000000|2021-12-13 15:23:20|872.4|872|872.4|872|872.4|872|872.4|872|570
1639409010000|2021-12-13 15:23:30|872.2||872.4||872.4||872.2||0
1639409040000|2021-12-13 15:24:00|872.2||872.4||872.4||872.2||0
1639409050000|2021-12-13 15:24:10|872.2|872.2|872.4|872.2|872.4|872.2|872.2|872.2|18404
1639409060000|2021-12-13 15:24:20|872.2|872|872.2|872|872.4|872|872.2|872|9057
1639409070000|2021-12-13 15:24:30|872.4||872.4||872.4||872.4||0
1639409080000|2021-12-13 15:24:40|872.2||872.4||872.4||872.2||0
1639409100000|2021-12-13 15:25:00|872.2|871.8|872|871.8|872.2|871.8|872|871.8|4536
1639409110000|2021-12-13 15:25:10|872.2|872|872.2|871.8|872.4|872|872|871.8|5178
1639409120000|2021-12-13 15:25:20|872||872||872.2||872||9023
1639409130000|2021-12-13 15:25:30|872.2|871.6|871.4|871.2|872.2|871.6|871.4|871.2|30522
1639409140000|2021-12-13 15:25:40|871.2|871|871.4|871|871.4|871|871.2|871|1894
1639409150000|2021-12-13 15:25:50|871.2||871.4||871.4||871.2||3738
1639409180000|2021-12-13 15:26:20|871.2|871.2|871.6|871.2|871.6|871.2|871.2|871.2|6007
1639409190000|2021-12-13 15:26:30|871.4||871.4||871.4||871.4||1535
1639409200000|2021-12-13 15:26:40|871.6|871.4|871.6|871.4|871.6|871.4|871.6|871.4|6379
1639409210000|2021-12-13 15:26:50|871.4|871.2|871.4|871.2|871.4|871.2|871.4|871.2|1269
1639409220000|2021-12-13 15:27:00|871.6|871|871.4|871.2|871.6|871.2|871.4|871|1897
1639409240000|2021-12-13 15:27:20|871.2|871|871.2|870.8|871.2|871|871.2|870.8|2536
1639409250000|2021-12-13 15:27:30|871||871.2||871.2||871||1838
1639409270000|2021-12-13 15:27:50|871||871||871||871||1446
1639409280000|2021-12-13 15:28:00||870.6||870.8||870.8||870.6|3648
1639409290000|2021-12-13 15:28:10|870.8|870.6|870.6|870.2|870.8|870.8|870.6|870.2|3949
1639409300000|2021-12-13 15:28:20|870.4|870|870.4|870|870.4|870.2|870.4|870|74
1639409310000|2021-12-13 15:28:30|870.2|869.8|870.4|870|870.4|870.2|870|869.8|286097
1639409320000|2021-12-13 15:28:40|870.2|869.8|870.2|869.8|870.2|869.8|870|869.8|1814
1639409330000|2021-12-13 15:28:50|870.4|870|870.6|870.2|870.6|870.2|870.2|870|10646
1639409340000|2021-12-13 15:29:00|870.4|870|871.2|870.8|871.2|870.8|870.4|870|14362
1639409350000|2021-12-13 15:29:10|871.4|871|871.2|870.8|871.4|871|871.2|870.8|5099
1639409360000|2021-12-13 15:29:20|871.4|871|870.8|870.4|871.4|871|870.8|870.4|11098
1639409370000|2021-12-13 15:29:30||870.6||870.4||870.6||870.4|0
1639409380000|2021-12-13 15:29:40|871|870.6|871|870.6|871|870.6|870.8|870.4|708
1639409390000|2021-12-13 15:29:50|870.8|870.4|871|870.6|871|870.6|870.8|870.4|7561
1639409400000|2021-12-13 15:30:00|870.8|870.4|870.8|870.6|870.8|870.6|870.6|870.2|14363
1639409410000|2021-12-13 15:30:10|870.6|870.4|870.8|870.4|870.8|870.6|870.4|870.2|10678
1639409420000|2021-12-13 15:30:20|871|870.6|871|870.6|871|870.6|871|870.6|1678
1639409440000|2021-12-13 15:30:40|870.8|870.4|871|870.6|871|870.6|870.6|870.4|1133
1639409450000|2021-12-13 15:30:50|870.8||871||871||870.8||12686
1639409460000|2021-12-13 15:31:00|870.8||870.8||870.8||870.8||1000
1639409480000|2021-12-13 15:31:20|871||871||871||871||1269
1639409490000|2021-12-13 15:31:30|870.8||871||871||870.8||7919
1639409510000|2021-12-13 15:31:50|871.2|870.8|871.2|870.8|871.2|871|871.2|870.8|6205
1639409520000|2021-12-13 15:32:00|871.4|871|871.4|871|871.6|871.4|871.4|871|8625
1639409530000|2021-12-13 15:32:10|871.6|871.2|871.4|871|871.6|871.2|871.4|871|0
1639409550000|2021-12-13 15:32:30|871.6|871.2|871|870.8|871.6|871.2|871|870.8|13257
1639409560000|2021-12-13 15:32:40|||||||||432
1639409580000|2021-12-13 15:33:00|871.2|871|871.2|870.8|871.4|871|871|870.8|4488
1639409590000|2021-12-13 15:33:10|871.4|871|871.2|870.8|871.4|871|871.2|870.8|1845
1639409600000|2021-12-13 15:33:20|871.4|871|871.2|871|871.8|871.4|871.2|870.8|11606
1639409610000|2021-12-13 15:33:30|871.4|871.2|871.4|871.2|871.6|871.2|871.2|871|9448
1639409620000|2021-12-13 15:33:40|871.6|871.4|871.8|871.4|871.8|871.4|871.6|871.4|3822
1639409630000|2021-12-13 15:33:50|871.6||871.8||871.8||871.6||0
1639409640000|2021-12-13 15:34:00||871.6||871.6||871.6||871.6|0
1639409650000|2021-12-13 15:34:10|872|871.8|872.2|871.8|872.2|871.8|871.8|871.6|15868
1639409670000|2021-12-13 15:34:30|872||872||872||872||478
1639409680000|2021-12-13 15:34:40|871.8|871.6|872|871.6|872|871.8|871.8|871.6|8253
1639409690000|2021-12-13 15:34:50|872.2|871.8|872.2|872|872.2|872|872.2|871.8|4041
1639409700000|2021-12-13 15:35:00|872.4|872.2|872.8|872.4|872.8|872.4|872.2|872|10455
1639409710000|2021-12-13 15:35:10|872.6|872.2|872.6|872.2|872.8|872.4|872.4|872|0
1639409720000|2021-12-13 15:35:20|872.8|872.4|873|872.6|873.2|872.8|872.8|872.4|3626
1639409730000|2021-12-13 15:35:30|873.2|872.8|873|872.6|873.2|872.8|873|872.6|2000
1639409740000|2021-12-13 15:35:40|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|4430
1639409750000|2021-12-13 15:35:50|873|872.6|872.6|872.4|873|872.6|872.6|872.2|253
1639409760000|2021-12-13 15:36:00|872.8|872.2|873|872.6|873|872.6|872.4|872.2|8297
1639409770000|2021-12-13 15:36:10|872.8||873||873||872.8||0
1639409780000|2021-12-13 15:36:20|872.8|872.4|872.6|872.2|873|872.6|872.6|872.2|8099
1639409790000|2021-12-13 15:36:30|872.8|872.4|873|872.6|873|872.8|872.8|872.4|1492
1639409800000|2021-12-13 15:36:40|872.8|872.4|872.6|872.4|872.8|872.4|872.6|872.2|350
1639409810000|2021-12-13 15:36:50|872.8||872.8||872.8||872.8||0
1639409820000|2021-12-13 15:37:00|873|872.6|873|872.6|873|872.8|872.8|872.4|8345
1639409830000|2021-12-13 15:37:10|873.2|872.8|873.4|873|873.6|873.2|873.2|872.8|4829
1639409840000|2021-12-13 15:37:20|873.6|873.2|873.4|873.2|873.6|873.2|873.4|873|0
1639409850000|2021-12-13 15:37:30|873.6|873.4|873.6|873.4|873.8|873.4|873.4|873.2|833
1639409860000|2021-12-13 15:37:40||873.2||873.2||873.4||873.2|3735
1639409870000|2021-12-13 15:37:50||873.4||873.4||873.4||873.4|0
1639409880000|2021-12-13 15:38:00|873.8|873.2|873.8|873.4|873.8|873.6|873.8|873.2|1909
1639409890000|2021-12-13 15:38:10||873.6||873.6||873.6||873.4|432
1639409910000|2021-12-13 15:38:30|||||||||925
1639409920000|2021-12-13 15:38:40|873.6|873.4|873.8|873.4|873.8|873.4|873.6|873.4|808
1639409940000|2021-12-13 15:39:00|874|873.6|874|873.8|874|873.8|874|873.6|5461
1639409950000|2021-12-13 15:39:10|874.2||874||874.2||874||2048
1639409960000|2021-12-13 15:39:20|||||||||432
1639409990000|2021-12-13 15:39:50|873.8|873.6|873.8|873.4|873.8|873.6|873.6|873.4|5896
1639410000000|2021-12-13 15:40:00||873.6||873.4||873.6||873.4|0
1639410010000|2021-12-13 15:40:10||873.6||873.4||873.6||873.4|0
1639410020000|2021-12-13 15:40:20|874|873.6|874|873.8|874.2|873.8|874|873.4|2872
1639410030000|2021-12-13 15:40:30||873.6||873.8||873.8||873.6|0
1639410040000|2021-12-13 15:40:40||873.6||873.6||873.6||873.6|0
1639410050000|2021-12-13 15:40:50|873.8||873.8||873.8||873.8||567
1639410060000|2021-12-13 15:41:00|874|873.8|874.2|873.8|874.2|873.8|874|873.8|1568
1639410070000|2021-12-13 15:41:10|874|873.6|874|873.8|874|873.8|874|873.6|805
1639410080000|2021-12-13 15:41:20|873.8|873.6|873.8|873.6|873.8|873.6|873.8|873.6|814
1639410100000|2021-12-13 15:41:40|||||||||100
1639410110000|2021-12-13 15:41:50|874|873.8|874|873.6|874.2|873.8|874|873.6|3848
1639410120000|2021-12-13 15:42:00|873.8|873.8|874.2|873.8|874.2|873.8|873.8|873.8|0
1639410130000|2021-12-13 15:42:10|874||874||874||874||0
1639410140000|2021-12-13 15:42:20|873.8|873.6|873.8|873.4|873.8|873.6|873.8|873.4|3936
1639410180000|2021-12-13 15:43:00|873.6|873.2|872.8|872.4|873.8|873.2|872.4|872.2|23138
1639410200000|2021-12-13 15:43:20|873|872.6|873|872.6|873|872.8|872.8|872.4|5092
1639410210000|2021-12-13 15:43:30|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|506
1639410220000|2021-12-13 15:43:40|872.6||872.6||872.6||872.6||80
1639410230000|2021-12-13 15:43:50|||||||||32
1639410250000|2021-12-13 15:44:10|||||||||432
1639410270000|2021-12-13 15:44:30|872.4|872.2|872.6|872.2|872.6|872.2|872|871.6|16807
1639410280000|2021-12-13 15:44:40|872.8|872.4|872.8|872.4|872.8|872.6|872.8|872.2|967
1639410290000|2021-12-13 15:44:50|872.6||872.6||872.6||872.6||0
1639410300000|2021-12-13 15:45:00|872.8|872.6|873.2|873|873.4|873|872.6|872.4|7522
1639410310000|2021-12-13 15:45:10|873.4|872.8|873.2|872.8|873.4|872.8|873.2|872.8|0
1639410330000|2021-12-13 15:45:30|873|872.6|873.2|872.8|873.2|872.8|873|872.6|0
1639410340000|2021-12-13 15:45:40|873|872.6|872.8|872.6|873.2|872.6|872.8|872.6|2584
1639410350000|2021-12-13 15:45:50|873|872.8|873.2|872.8|873.2|872.8|873|872.8|2355
1639410360000|2021-12-13 15:46:00|873.4|873|873|872.6|873.4|873|873|872.6|0
1639410370000|2021-12-13 15:46:10|873.2|872.8|872.8|872.4|873.2|872.8|872.8|872.4|0
1639410380000|2021-12-13 15:46:20|872.6|872.2|872.6|872.2|872.8|872.4|872.6|872.2|0
1639410390000|2021-12-13 15:46:30|872.8|872.4|872.8|872.4|872.8|872.6|872.8|872.4|0
1639410400000|2021-12-13 15:46:40|||||||||14
1639410420000|2021-12-13 15:47:00|872.6|872.2|872.2|871.8|872.8|872.2|871.8|871.6|17221
1639410430000|2021-12-13 15:47:10|872.4|872|872.2|871.8|872.4|872|872.2|871.8|0
1639410440000|2021-12-13 15:47:20|872.4|872|872|871.8|872.4|872|872|871.8|0
1639410450000|2021-12-13 15:47:30|872.2|872|872.2|871.8|872.4|872|872|871.8|0
1639410460000|2021-12-13 15:47:40|872||872||872||872||100
1639410470000|2021-12-13 15:47:50|871.8|871.6|871.8|871.6|872|871.6|871.8|871.6|100
1639410480000|2021-12-13 15:48:00|872|871.8|872|871.6|872.2|872|872|871.6|5219
1639410490000|2021-12-13 15:48:10|872.2|871.8|872|871.6|872.2|872|872|871.6|11894
1639410500000|2021-12-13 15:48:20|871.8||871.8||871.8||871.8||34
1639410520000|2021-12-13 15:48:40|872|871.8|872|871.8|872|871.8|872|871.6|3690
1639410540000|2021-12-13 15:49:00|871.8|871.6|871.8|871.6|872|871.6|871.8|871.6|1635
1639410550000|2021-12-13 15:49:10|872|871.8|872|871.6|872|871.8|872|871.6|548
1639410560000|2021-12-13 15:49:20|871.8||871.8||871.8||871.8||0
1639410570000|2021-12-13 15:49:30|||||||||55
1639410620000|2021-12-13 15:50:20|872|871.8|872|871.6|872|871.8|871.8|871.6|2376
1639410630000|2021-12-13 15:50:30|871.8||871.8||871.8||871.8||0
1639410650000|2021-12-13 15:50:50|872||872||872||871.8||3887
1639410660000|2021-12-13 15:51:00|872.2|871.8|872.4|872|872.4|872|872.2|871.8|14938
1639410670000|2021-12-13 15:51:10|872.2||872.2||872.2||872.2||0
1639410680000|2021-12-13 15:51:20|872|871.8|872|871.8|872|871.8|872|871.6|3981
1639410690000|2021-12-13 15:51:30|871.8|871.6|871.8|871.4|871.8|871.6|871.6|871.4|5392
1639410710000|2021-12-13 15:51:50|872|871.6|872.4|872|872.6|872.2|872|871.4|13858
1639410730000|2021-12-13 15:52:10|872.6|872.2|872.4|872.2|872.6|872.2|872.4|872|2069
1639410740000|2021-12-13 15:52:20|872.2|872|872.4|872|872.4|872|872.2|871.8|9674
1639410760000|2021-12-13 15:52:40|872.2||872.2||872.2||872.2||0
1639410770000|2021-12-13 15:52:50|872|871.8|872|871.6|872|871.8|872|871.6|1318
1639410790000|2021-12-13 15:53:10|871.8|871.4|871.4|871.2|871.8|871.4|871.4|871|6525
1639410800000|2021-12-13 15:53:20||871||871||871.2||871|141
1639410810000|2021-12-13 15:53:30|871.2|870.8|871.2|870.8|871.4|870.8|870.8|870.6|15795
1639410820000|2021-12-13 15:53:40|871|870.6|871.2|870.8|871.2|871|871|870.6|2943
1639410830000|2021-12-13 15:53:50|871||871.2||871.2||871||0
1639410840000|2021-12-13 15:54:00||871||871||871||871|0
1639410850000|2021-12-13 15:54:10|871.4|871.2|871.2|871|871.6|871.2|871.2|871|13127
1639410860000|2021-12-13 15:54:20|871.4|870.8|871.2|870.8|871.4|870.8|871.2|870.8|4514
1639410870000|2021-12-13 15:54:30||871||871||871||871|0
1639410890000|2021-12-13 15:54:50|871.4|871.2|871.4|871|871.4|871.2|871.4|871|2507
1639410900000|2021-12-13 15:55:00||871.2||871.2||871.2||871.2|0
1639410910000|2021-12-13 15:55:10|871.2|871|871.4|871|871.4|871|871.2|871|737
1639410930000|2021-12-13 15:55:30|871.2||871.4||871.4||871.2||0
1639410940000|2021-12-13 15:55:40|871.2|870.8|871.2|870.8|871.4|870.8|871|870.8|12818
1639410950000|2021-12-13 15:55:50|871.4|871|871.2|870.8|871.4|871|871.2|870.8|0
1639410960000|2021-12-13 15:56:00|871||871||871||871||263
1639410970000|2021-12-13 15:56:10|871.2||871.2||871.2||871.2||1355
1639410980000|2021-12-13 15:56:20|871||871.2||871.2||871||0
1639411000000|2021-12-13 15:56:40||871||870.8||871||870.8|1281
1639411030000|2021-12-13 15:57:10|871||871||871||871||300
1639411040000|2021-12-13 15:57:20|871.2|870.6|870.8|870.6|871.2|870.6|870.6|870.4|19476
1639411050000|2021-12-13 15:57:30||870.4||870.4||870.4||870.4|0
1639411060000|2021-12-13 15:57:40|870.6|870.2|870.4|870.2|870.6|870.2|870.4|870.2|2042
1639411070000|2021-12-13 15:57:50|870.2|870|870.4|870|870.6|870.2|870.2|870|7051
1639411100000|2021-12-13 15:58:20|870.2|869.8|869.8|869.4|870.2|869.8|869.6|869.4|20455
1639411110000|2021-12-13 15:58:30|869.6|869.2|869.4|869.2|869.6|869.2|869.4|869.2|0
1639411140000|2021-12-13 15:59:00||869||869||869||869|4213
1639411150000|2021-12-13 15:59:10|869.2||869.2||869.2||869.2||3228
1639411160000|2021-12-13 15:59:20|869.4||869.4||869.4||869.4||3129
1639411170000|2021-12-13 15:59:30|869.6|869.2|869.8|869.4|869.8|869.4|869.6|869|6684
1639411180000|2021-12-13 15:59:40|870|869.6|870|869.6|870|869.8|869.8|869.4|5453
1639411200000|2021-12-13 16:00:00|869.8|869.8|870.2|870|870.2|870|869.8|869.4|14688
1639411210000|2021-12-13 16:00:10|870.4|870.2|870.2|870|870.4|870.2|870.2|870|30338
1639411240000|2021-12-13 16:00:40|871|870.6|871.2|870.8|871.2|870.8|870.8|870.6|54196
1639411260000|2021-12-13 16:01:00|871|870.6|870.6|870.2|871|870.6|870.4|870|7152
1639411290000|2021-12-13 16:01:30|870.8|870.4|871|870.6|871.2|870.8|870.8|870.4|6697
1639411300000|2021-12-13 16:01:40|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.8|0
1639411310000|2021-12-13 16:01:50|871.4||871.2||871.4||871||0
1639411320000|2021-12-13 16:02:00|871|870.6|870.8|870.6|871|870.6|870.8|870.6|897
1639411330000|2021-12-13 16:02:10|870.6|870.4|870.8|870.4|870.8|870.4|870.6|870.4|2607
1639411340000|2021-12-13 16:02:20|871|870.6|870.6|870.2|871|870.8|870.4|870.2|9711
1639411350000|2021-12-13 16:02:30|870.8|870|870.6|870.2|870.8|870.4|870.6|870|0
1639411360000|2021-12-13 16:02:40|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|1602
1639411370000|2021-12-13 16:02:50|870.4|870.4|870.6|870.2|870.6|870.4|870.4|870.2|114
1639411380000|2021-12-13 16:03:00|870.4|870|870.6|870.2|870.6|870.4|870.2|870|2357
1639411390000|2021-12-13 16:03:10|870.4|870|870.4|870.2|870.6|870.2|870.4|870|5705
1639411400000|2021-12-13 16:03:20|870.2|870|870.4|870|870.4|870|870.2|870|1114
1639411410000|2021-12-13 16:03:30|870.2|870.2|869.6|869.2|870.2|870.2|869.4|869.2|14613
1639411420000|2021-12-13 16:03:40|869.8|869.4|869.6|869.2|869.8|869.4|869.4|869|0
1639411430000|2021-12-13 16:03:50|869.8|869.4|869.8|869.4|869.8|869.6|869.8|869.4|5871
1639411440000|2021-12-13 16:04:00|869.6|869.2|869.6|869.2|869.8|869.4|869.6|869.2|3844
1639411470000|2021-12-13 16:04:30|869.4|869|869.4|869.2|869.6|869.2|869.4|869|9332
1639411480000|2021-12-13 16:04:40|869.6|869.4|869.4|869|869.8|869.4|869.4|869|10691
1639411500000|2021-12-13 16:05:00|869.4|868.8|869.6|869|869.8|869.2|869.4|868.8|0
1639411510000|2021-12-13 16:05:10|869.8|869.2|870|869.4|870|869.4|869.8|869.2|0
1639411520000|2021-12-13 16:05:20|869.8|869.2|869.6|869|869.8|869.2|869.6|869|100
1639411530000|2021-12-13 16:05:30|869.4|868.8|869.6|869|869.6|869|869.4|868.8|2541
1639411540000|2021-12-13 16:05:40|869.4|868.8|869|868.4|869.4|868.8|869|868.4|2371
1639411550000|2021-12-13 16:05:50|869.6|868.6|869.6|869|869.6|869|869.4|868.6|1338
1639411560000|2021-12-13 16:06:00|869.4|869.2|869.6|869.2|869.6|869.2|869.4|869.2|0
1639411570000|2021-12-13 16:06:10|869.4|869|869.6|869|869.6|869|869.4|868.8|0
1639411580000|2021-12-13 16:06:20|869.2|869.2|869.4|868.8|869.6|869.2|869.2|868.8|0
1639411590000|2021-12-13 16:06:30|869.6|869|869.6|869|869.6|869|869.4|868.8|0
1639411600000|2021-12-13 16:06:40|869.4|868.8|869.6|869.2|869.6|869.2|869.4|868.8|462
1639411610000|2021-12-13 16:06:50|869.8|869.4|869.8|869.4|869.8|869.4|869.8|869.4|0
1639411620000|2021-12-13 16:07:00|869.6|869.2|869.8|869.2|869.8|869.4|869.6|869.2|0
1639411640000|2021-12-13 16:07:20|869.6|869|869.8|869.2|869.8|869.2|869.6|869|0
1639411650000|2021-12-13 16:07:30|869.6|869|870|869.4|870|869.4|869.6|869|901
1639411660000|2021-12-13 16:07:40|869.8|869.2|869.8|869.2|869.8|869.2|869.6|869|0
1639411680000|2021-12-13 16:08:00|869.6|869|869.8|869.2|869.8|869.2|869.6|869|1300
1639411690000|2021-12-13 16:08:10|869.6|869|869.4|868.8|869.8|869.2|869.4|868.8|1161
1639411700000|2021-12-13 16:08:20|869.6|869|869.4|868.8|869.6|869|869.4|868.8|0
1639411710000|2021-12-13 16:08:30|869.6|869|869.8|869.2|869.8|869.2|869.6|869|1561
1639411720000|2021-12-13 16:08:40|869.6|869.4|869.8|869.2|869.8|869.4|869.6|869|0
1639411750000|2021-12-13 16:09:10|870|869.4|870.4|869.8|870.4|869.8|870|869.4|143
1639411760000|2021-12-13 16:09:20|869.8|869.2|869.6|869.2|870|869.4|869.6|869.2|1088
1639411770000|2021-12-13 16:09:30|869.8|869.4|870|869.4|870|869.4|869.6|869.2|0
1639411780000|2021-12-13 16:09:40|869.8|869.2|870|869.4|870|869.4|869.8|869.2|0
1639411790000|2021-12-13 16:09:50|869.6|869.2|869.8|869.4|869.8|869.4|869.6|869.2|108
1639411800000|2021-12-13 16:10:00|869.6|869|869.8|869.2|869.8|869.2|869.6|869|200
1639411810000|2021-12-13 16:10:10|869.6|869|869.6|869|869.8|869.4|869.6|869|0
1639411830000|2021-12-13 16:10:30|869.8|869.2|869.6|869|869.8|869.2|869.6|869|699
1639411840000|2021-12-13 16:10:40|869.2|869.2|869.2|868.8|869.2|869.2|869.2|868.8|200
1639411860000|2021-12-13 16:11:00|869.4|868.6|869.2|868.6|869.4|868.8|869.2|868.6|396
1639411870000|2021-12-13 16:11:10|869.4|868.8|869.2|868.6|869.4|868.8|869|868.6|267
1639411880000|2021-12-13 16:11:20|869|868.4|869|868.4|869|868.4|869|868.4|0
1639411890000|2021-12-13 16:11:30|868.8|868.6|869|868.6|869|868.6|868.8|868.6|1557
1639411910000|2021-12-13 16:11:50|868.8|868.2|868.6|868|869|868.4|868.6|868|1669
1639411920000|2021-12-13 16:12:00|868.4|868.2|868.4|867.8|868.6|868.2|868.4|867.8|1328
1639411930000|2021-12-13 16:12:10|868.2|868|868.4|868|868.4|868|868.2|868|465
1639411940000|2021-12-13 16:12:20|868.6|867.8|868.6|868|868.6|868.2|868.4|867.8|0
1639411960000|2021-12-13 16:12:40|868.4|867.8|868.4|867.8|868.4|867.8|868.4|867.8|0
1639411970000|2021-12-13 16:12:50|868.6|868|868.4|868|868.8|868.2|868.4|868|461
1639411980000|2021-12-13 16:13:00|868.6|868.2|868.8|868.2|868.8|868.2|868.6|868.2|0
1639411990000|2021-12-13 16:13:10|868.6|868|868.8|868.2|868.8|868.2|868.6|868|0
1639412000000|2021-12-13 16:13:20|868.6|868|868.4|868|868.6|868|868.4|868|0
1639412010000|2021-12-13 16:13:30|868.6|868.2|868.6|868.2|868.6|868.2|868.4|868|100
1639412020000|2021-12-13 16:13:40|868.4|868|868.4|868|868.4|868|868.4|868|245
1639412030000|2021-12-13 16:13:50|868.6|868.2|868.6|868|868.6|868.2|868.6|868|467
1639412040000|2021-12-13 16:14:00|868.8|868.2|868.6|868|868.8|868.2|868.6|868|120
1639412060000|2021-12-13 16:14:20|868.8|868.2|868.6|868|868.8|868.2|868.6|868|100
1639412070000|2021-12-13 16:14:30|868.8|868.2|868.6|868.2|868.8|868.2|868.6|868.2|0
1639412080000|2021-12-13 16:14:40|868.4|868|868.2|867.8|868.6|868.2|868.2|867.8|0
1639412090000|2021-12-13 16:14:50|868.4|868|868.2|867.6|868.4|868|868.2|867.6|100
1639412100000|2021-12-13 16:15:00|868.4|867.8|868.4|867.8|868.4|868|868.2|867.6|476
1639412110000|2021-12-13 16:15:10|868|867.6|868|867.6|868.6|868.2|868|867.6|204
1639412120000|2021-12-13 16:15:20|868.2|867.8|868.4|867.8|868.4|867.8|868.2|867.8|0
1639412130000|2021-12-13 16:15:30|868|867.4|867.8|867.2|868|867.4|867.8|867.2|1667
1639412140000|2021-12-13 16:15:40|867.6|867|867.2|866.6|867.6|867|867.2|866.6|200
1639412150000|2021-12-13 16:15:50|867.4|866.8|867.4|866.8|867.4|866.8|867.2|866.6|120
1639412160000|2021-12-13 16:16:00|867.2|866.6|867.2|866.6|867.2|866.8|867.2|866.6|372
1639412170000|2021-12-13 16:16:10|867.4|867|868|867.6|868|867.6|867.4|867|14
1639412180000|2021-12-13 16:16:20|867.8|867.4|868|867.6|868|867.6|867.8|867.4|0
1639412190000|2021-12-13 16:16:30|867.8|867.4|868|867.6|868.2|867.8|867.8|867.4|544
1639412200000|2021-12-13 16:16:40|868.2|867.4|868.2|867.6|868.2|867.6|868|867.4|439
1639412210000|2021-12-13 16:16:50|868|867.4|868.4|867.8|868.4|867.8|868|867.4|1840
1639412220000|2021-12-13 16:17:00|868.6|868|868.6|868|868.6|868|868.4|867.8|0
1639412230000|2021-12-13 16:17:10|868.4|867.8|868.2|867.8|868.4|868|868.2|867.8|341
1639412240000|2021-12-13 16:17:20|868|867.6|868.2|867.8|868.2|867.8|868|867.4|900
1639412250000|2021-12-13 16:17:30|868.4|867.6|868.4|867.8|868.4|868|868.2|867.6|345
1639412260000|2021-12-13 16:17:40|868.2|867.6|868|867.4|868.4|867.8|868|867.4|467
1639412270000|2021-12-13 16:17:50|868.2|867.6|868.2|867.8|868.2|867.8|868|867.4|1200
1639412280000|2021-12-13 16:18:00|868.4|867.6|868.6|868|868.6|868|868|867.4|1606
1639412290000|2021-12-13 16:18:10|868.4|867.8|868.6|868|868.6|868|868.4|867.8|0
1639412300000|2021-12-13 16:18:20|868.4|867.8|868.2|867.6|868.4|867.8|868.2|867.6|767
1639412310000|2021-12-13 16:18:30|868|867.4|868|867.4|868.2|867.6|868|867.4|1000
1639412320000|2021-12-13 16:18:40|867.8|867.6|868|867.4|868|867.6|867.8|867.2|12
1639412330000|2021-12-13 16:18:50|868.2|867.6|868.2|867.8|868.4|868|868.2|867.6|69
1639412350000|2021-12-13 16:19:10|868|867.6|868.4|868|868.6|868|868|867.6|508
1639412360000|2021-12-13 16:19:20|868.2|867.8|868.2|867.8|868.4|867.8|868|867.6|300
1639412370000|2021-12-13 16:19:30|868|867.6|868|867.4|868.2|867.6|867.8|867.2|343
1639412380000|2021-12-13 16:19:40|867.8|867.2|867.6|867|867.8|867.2|867.4|866.8|563
1639412390000|2021-12-13 16:19:50|867.4|866.8|867.6|867|867.6|867.2|867.4|866.8|907
1639468910000|2021-12-14 08:01:50|877.4|870|875|874|877.4|874|873.4|870|862
1639468920000|2021-12-14 08:02:00|875.2|874.4|874.4|873.2|877.2|876|874.2|872.8|17546
1639468930000|2021-12-14 08:02:10|874.2|873.4|874.8|873.8|874.8|874|874.2|873.4|1576
1639468940000|2021-12-14 08:02:20|||||||||1308
1639468950000|2021-12-14 08:02:30|874.6|873.6|874.6|873.6|874.8|873.6|874.4|873.4|2229
1639468960000|2021-12-14 08:02:40||873.4||873.4||873.4||873.4|13
1639468970000|2021-12-14 08:02:50|874.4|873.6|873.4|872.8|874.4|873.6|873.4|872.8|5579
1639468990000|2021-12-14 08:03:10|873.8||873.6||874||873.6||2837
1639469020000|2021-12-14 08:03:40|873.8|873|874.4|873.6|874.4|873.6|873.8|873|8760
1639469030000|2021-12-14 08:03:50|874.2|873.4|873.6|872.8|874.4|873.4|873.6|872.8|6041
1639469060000|2021-12-14 08:04:20|873.8||873.6||873.8||873.6||0
1639469070000|2021-12-14 08:04:30|873.4|873|874|873.4|874|873.4|873.4|873|487
1639469080000|2021-12-14 08:04:40|873.8|873.2|874|873.4|874.4|873.8|873.8|873.2|25178
1639469090000|2021-12-14 08:04:50|874.2|873.6|874.2|873.4|874.4|874|874|873.4|3667
1639469100000|2021-12-14 08:05:00|874|873.8|875|874.2|875|874.4|874|873.8|6003
1639469110000|2021-12-14 08:05:10|875.2|874.4|875.4|874.4|875.4|874.4|875.2|874.2|0
1639469120000|2021-12-14 08:05:20|875.2|874.6|874.2|873.6|875.4|875|874.2|873.6|5506
1639469130000|2021-12-14 08:05:30|874.4|873.8|874.6|873.8|874.8|874|874|873.8|9145
1639469140000|2021-12-14 08:05:40||874||874||874||874|0
1639469150000|2021-12-14 08:05:50|874.4|873.8|874|873.4|874.6|874|874|873.4|8463
1639469160000|2021-12-14 08:06:00|874.4|873.6|874.2|873.6|874.6|874|874.2|873.6|1168
1639469180000|2021-12-14 08:06:20|874|873.4|874.2|873.6|874.2|873.8|873.6|873.2|10556
1639469210000|2021-12-14 08:06:50|874.4|873.8|874.6|873.8|874.8|874.6|874.4|873.8|5485
1639469220000|2021-12-14 08:07:00|874.8|874|875|874.4|875|874.8|874.8|874|2158
1639469230000|2021-12-14 08:07:10|874.8|874.2|874.4|873.8|874.8|874.8|874.2|873.8|13168
1639469240000|2021-12-14 08:07:20|874.2|873.6|873.6|873.2|874.2|873.8|873.6|873.2|8456
1639469250000|2021-12-14 08:07:30|873.4|873|873.4|873|873.4|873|873.4|873|375
1639469260000|2021-12-14 08:07:40|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|29
1639469270000|2021-12-14 08:07:50|873.4|873|873.6|872.8|873.6|873|873.4|872.8|23
1639469280000|2021-12-14 08:08:00|873.8|873.2|874.6|874.2|874.8|874.4|873.8|873.2|12624
1639469290000|2021-12-14 08:08:10|874.8|874.4|875.2|874.6|875.2|875|874.8|874.2|6641
1639469300000|2021-12-14 08:08:20|875|874.2|874.8|874.2|875|874.2|874.8|874.2|135
1639469310000|2021-12-14 08:08:30|875||874.8||875||874.8||0
1639469320000|2021-12-14 08:08:40|875|874.4|874.6|874|875|874.4|874.4|874|4271
1639469330000|2021-12-14 08:08:50|874.4|873.8|874.4|873.6|874.4|873.8|874.2|873.6|0
1639469340000|2021-12-14 08:09:00|874.2|873.8|874.4|873.6|874.4|873.8|874.2|873.6|1259
1639469370000|2021-12-14 08:09:30|874.2|873.4|872.4|872|874.2|873.4|872.2|871.6|15782
1639469380000|2021-12-14 08:09:40|872.6|872.2|872.4|872|872.6|872.2|872.2|872|2640
1639469390000|2021-12-14 08:09:50|872.6|872.2|872.6|872|872.6|872.2|872.6|872|19
1639469400000|2021-12-14 08:10:00|872.4||872.4||872.6||872.4||41
1639469410000|2021-12-14 08:10:10|872.6|872.2|872.6|872|872.6|872.2|872.4|872|1910
1639469420000|2021-12-14 08:10:20|872.8|872.2|871.8|871.2|872.8|872.4|871.8|871.2|3591
1639469430000|2021-12-14 08:10:30|872|871.4|872.8|872|872.8|872|872|871.4|13
1639469440000|2021-12-14 08:10:40|872.6||872.8||872.8||872.4||31
1639469460000|2021-12-14 08:11:00|872.6|871.8|872.4|872|872.6|872|872.2|871.6|0
1639469470000|2021-12-14 08:11:10|872.6|872.2|872.8|872.2|873|872.4|872.6|872|275
1639469480000|2021-12-14 08:11:20|872.6|872|872.6|871.8|872.8|872|872.4|871.8|0
1639469490000|2021-12-14 08:11:30|872.4|872|873.4|872.6|873.4|872.8|872.4|871.8|791
1639469500000|2021-12-14 08:11:40|873.2|872.4|873.6|873|873.6|873|873|872.4|0
1639469510000|2021-12-14 08:11:50|873.4|872.8|873.4|872.8|873.6|872.8|873.4|872.8|0
1639469520000|2021-12-14 08:12:00|873.2|872.6|873.4|872.6|873.4|872.8|873.2|872.6|0
1639469530000|2021-12-14 08:12:10|873.6|872.8|873.4|872.8|873.6|873|873.4|872.6|0
1639469540000|2021-12-14 08:12:20|873.6|873|873.4|872.8|873.8|873|873.4|872.8|0
1639469550000|2021-12-14 08:12:30||873||872.8||873||872.8|0
1639469560000|2021-12-14 08:12:40|873.2||873.2||873.4||873.2||0
1639469570000|2021-12-14 08:12:50|873.4||873.4||873.4||873.4||0
1639469580000|2021-12-14 08:13:00|873.2|872.6|872.8|872.4|873.2|872.6|872.8|872|1513
1639469590000|2021-12-14 08:13:10|873|872.6|872.8|872.4|873.2|872.6|872.8|872.4|1302
1639469600000|2021-12-14 08:13:20|872.6|872|873.2|872.8|873.2|872.8|872.4|872|28463
1639469610000|2021-12-14 08:13:30|873|872.6|873.2|872.6|873.2|872.6|873|872.6|658
1639469620000|2021-12-14 08:13:40|873.4|872.8|873.4|872.8|873.6|873.2|873.2|872.8|1816
1639469630000|2021-12-14 08:13:50|873.2||873.2||873.2||873.2||0
1639469650000|2021-12-14 08:14:10|873|872.6|872.8|872.4|873|872.6|872.8|872.4|1166
1639469660000|2021-12-14 08:14:20|873|872.6|873.4|872.8|873.4|873|873|872.6|3081
1639469670000|2021-12-14 08:14:30|873.2|872.6|873.8|873.4|874|873.6|872.8|872.4|9371
1639469680000|2021-12-14 08:14:40|873.6|873.2|873|872.4|873.6|873.2|873|872.4|1268
1639469690000|2021-12-14 08:14:50|873.2|872.6|873|872.4|873.2|872.8|873|872.4|44
1639469700000|2021-12-14 08:15:00|872.8|872.2|872.8|872.2|872.8|872.6|872.6|872|3847
1639469710000|2021-12-14 08:15:10|872.6|872|872.4|872|872.8|872|872.4|872|0
1639469720000|2021-12-14 08:15:20|872.6|872.2|871.6|871.2|872.6|872.2|871.6|871.2|1056
1639469730000|2021-12-14 08:15:30|871.8||871.6||871.8||871.6||500
1639469740000|2021-12-14 08:15:40|871.8|871|871.6|871.2|871.8|871.2|871.6|871|85
1639469750000|2021-12-14 08:15:50|871.4||871.6||871.6||871.4||85
1639469800000|2021-12-14 08:16:40|871.4|871|871.4|871|871.4|871.2|871.2|871|617
1639469810000|2021-12-14 08:16:50|871.6|871.2|871.6|871|871.8|871.2|871.6|871|1024
1639469820000|2021-12-14 08:17:00|871.4|871.2|872|871.6|872|871.6|871.4|871.2|8289
1639469830000|2021-12-14 08:17:10|871.8|871.4|871.4|871|871.8|871.4|871.4|871|0
1639469850000|2021-12-14 08:17:30|||||||||1146
1639469860000|2021-12-14 08:17:40|||||||||722
1639469880000|2021-12-14 08:18:00|871.2|870.8|871.4|870.8|871.8|871.2|871|870.4|6365
1639469890000|2021-12-14 08:18:10|871.2|870.6|871.2|870.6|871.2|870.6|871|870.6|0
1639469900000|2021-12-14 08:18:20|871||871||871.2||871||0
1639469910000|2021-12-14 08:18:30|870.8|870.4|871|870.4|871|870.8|870.8|870.2|4055
1639469930000|2021-12-14 08:18:50|870.8|870.2|870.8|870.4|870.8|870.4|870.6|870.2|161
1639469940000|2021-12-14 08:19:00|871||870.8||871||870.8||6
1639469950000|2021-12-14 08:19:10|870.6|870.2|870.6|870|870.6|870.2|870.6|870|1006
1639469970000|2021-12-14 08:19:30|870.4|869.8|870.2|869.6|870.6|869.8|869.8|869.4|35801
1639469980000|2021-12-14 08:19:40||869.8||869.8||869.8||869.8|0
1639469990000|2021-12-14 08:19:50|870|869.6|870|869.4|870|869.8|870|869.4|0
1639470010000|2021-12-14 08:20:10|870.2|869.6|870.2|869.4|870.2|869.8|869.8|869.4|1078
1639470020000|2021-12-14 08:20:20|870|869.6|869.8|869.4|870.2|869.6|869.8|869.4|0
1639470030000|2021-12-14 08:20:30|870||869.8||870||869.8||0
1639470040000|2021-12-14 08:20:40|870|869.6|870|869.6|870.2|869.8|870|869.6|9437
1639470050000|2021-12-14 08:20:50|870.2|869.8|870|869.6|870.2|869.8|870|869.6|1871
1639470060000|2021-12-14 08:21:00|870.2|869.4|870.2|869.8|870.2|869.8|869.8|869.4|3595
1639470070000|2021-12-14 08:21:10|869.8|869.6|870.2|869.6|870.2|869.6|869.8|869.4|1617
1639470080000|2021-12-14 08:21:20|870.4|869.8|870.2|869.6|870.4|870|870.2|869.6|3574
1639470090000|2021-12-14 08:21:30|870.4|869.8|870|869.6|870.4|869.8|870|869.4|18018
1639470100000|2021-12-14 08:21:40|869.8|869.4|869.6|869.2|870|869.6|869.4|869.2|8204
1639470110000|2021-12-14 08:21:50||869.4||869.2||869.4||869.2|1012
1639470120000|2021-12-14 08:22:00|869.4|869|868.8|868.4|869.6|869|868.8|868.4|4729
1639470130000|2021-12-14 08:22:10|869|868.6|869.4|869|869.6|869|869|868.6|12938
1639470150000|2021-12-14 08:22:30|869.6|869.2|869.6|869|869.8|869.2|869.6|869|0
1639470160000|2021-12-14 08:22:40||869.2||869.2||869.2||869|1000
1639470170000|2021-12-14 08:22:50|869.8|869|869.8|869.4|870|869.4|869.8|869|1308
1639470180000|2021-12-14 08:23:00||869.2||869.4||869.4||869.2|0
1639470190000|2021-12-14 08:23:10|||||||||36
1639470200000|2021-12-14 08:23:20|870|869.6|870|869.6|870|869.8|869.8|869.6|2996
1639470210000|2021-12-14 08:23:30|870.2|869.8|870.4|869.8|870.6|870|870|869.8|927
1639470220000|2021-12-14 08:23:40|870.2|869.6|870.4|869.8|870.4|869.8|870.2|869.6|0
1639470230000|2021-12-14 08:23:50|870.6|870|870.6|870.2|870.6|870.2|870.6|870|5350
1639470240000|2021-12-14 08:24:00|870.4|870|870.4|870|870.4|870|870.4|870|174
1639470250000|2021-12-14 08:24:10|870.6|870.2|871.2|870.6|871.2|870.6|870.6|870.2|9794
1639470260000|2021-12-14 08:24:20|871.4|870.8|871.4|870.8|871.4|871|871.4|870.8|2400
1639470270000|2021-12-14 08:24:30|871.2|870.6|871.2|870.6|871.2|870.6|871.2|870.6|0
1639470280000|2021-12-14 08:24:40|871||871.2||871.2||871||1395
1639470300000|2021-12-14 08:25:00|871|870.4|870.4|870|871|870.4|870.4|870|3662
1639470310000|2021-12-14 08:25:10||869.8||869.8||869.8||869.8|0
1639470320000|2021-12-14 08:25:20|870.6|870|870.4|870|870.6|870.4|870.4|870|3912
1639470340000|2021-12-14 08:25:40||869.8||869.8||869.8||869.8|10
1639470360000|2021-12-14 08:26:00|870.6|870|870.6|870.2|870.6|870.2|870.6|870|2270
1639470400000|2021-12-14 08:26:40|870.8||870.6||870.8||870.6||2000
1639470430000|2021-12-14 08:27:10|870.4|870|871.2|870.6|871.2|870.6|870.2|870|2712
1639470440000|2021-12-14 08:27:20||870.8||870.8||870.8||870.8|111
1639470450000|2021-12-14 08:27:30|871.4|871|871.6|871|871.8|871.2|871.4|871|304
1639470460000|2021-12-14 08:27:40|871.4||871.4||871.4||871.4||0
1639470470000|2021-12-14 08:27:50|871.6|871.2|871.8|871.2|871.8|871.2|871.4|871|0
1639470480000|2021-12-14 08:28:00|872|871.4|871.6|871.2|872|871.6|871.6|871.2|1055
1639470490000|2021-12-14 08:28:10|871.4|871|871.4|871|871.4|871|871.4|871|1731
1639470500000|2021-12-14 08:28:20|871.6|871.2|872|871.6|872.2|871.6|871.6|871.2|681
1639470510000|2021-12-14 08:28:30|872.2|871.8|872.2|871.6|872.2|871.8|872.2|871.6|2000
1639470520000|2021-12-14 08:28:40|872||872.2||872.2||872||0
1639470530000|2021-12-14 08:28:50|872||872||872||872||272
1639470540000|2021-12-14 08:29:00|871.8|871.4|871.8|871.2|871.8|871.4|871.8|871.2|817
1639470550000|2021-12-14 08:29:10|872|871.4|871.8|871.2|872|871.4|871.8|871.2|0
1639470570000|2021-12-14 08:29:30|871.6|871.6|871.8|871.2|871.8|871.6|871.6|871.2|3896
1639470580000|2021-12-14 08:29:40|871.6|871|871.6|871|871.6|871|871.4|871|414
1639470590000|2021-12-14 08:29:50|871.8|871.2|871.6|871.4|871.8|871.4|871.6|871|12923
1639470600000|2021-12-14 08:30:00||871.2||871.2||871.2||871.2|2879
1639470620000|2021-12-14 08:30:20|871.8|871.4|872|871.4|872|871.6|871.8|871.2|5814
1639470630000|2021-12-14 08:30:30||871.6||871.6||871.6||871.6|16
1639470640000|2021-12-14 08:30:40|871.8|871.4|872|871.4|872|871.4|871.8|871.4|2308
1639470650000|2021-12-14 08:30:50|871.8||872||872||871.8||0
1639470660000|2021-12-14 08:31:00|871.8|871.2|871.8|871.2|871.8|871.2|871.8|871.2|3596
1639470670000|2021-12-14 08:31:10|871.6||871.8||871.8||871.6||0
1639470710000|2021-12-14 08:31:50|871.6||871.8||871.8||871.6||4706
1639470720000|2021-12-14 08:32:00|872|871.4|872.6|872|872.6|872|872|871.4|14868
1639470730000|2021-12-14 08:32:10|872.4|871.8|872.4|872|872.4|872|872.4|871.8|0
1639470740000|2021-12-14 08:32:20|||||||||100
1639470750000|2021-12-14 08:32:30|||||||||1055
1639470770000|2021-12-14 08:32:50|872.2|871.8|872|871.6|872.2|871.8|872|871.6|2468
1639470790000|2021-12-14 08:33:10|871.8|871.4|871.6|871.2|872|871.4|871.4|871.2|1281
1639470810000|2021-12-14 08:33:30|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|3959
1639470820000|2021-12-14 08:33:40|872||871.8||872||871.8||0
1639470910000|2021-12-14 08:35:10|872|871.6|872.4|872|872.6|872.2|872|871.6|11302
1639470920000|2021-12-14 08:35:20|872.6|872.2|872.8|872.2|872.8|872.4|872.6|872.2|0
1639470930000|2021-12-14 08:35:30||872.4||872.4||872.4||872.4|0
1639470940000|2021-12-14 08:35:40|873|872.6|873.2|872.8|873.2|873|873|872.4|4872
1639470950000|2021-12-14 08:35:50|873|872.6|872.8|872.4|873|872.6|872.8|872.4|3833
1639470980000|2021-12-14 08:36:20||872.2||872.2||872.2||872.2|5752
1639470990000|2021-12-14 08:36:30|872.6|872|872.2|871.6|872.8|872|872.2|871.6|4674
1639471000000|2021-12-14 08:36:40|872.4|871.8|872.2|871.8|872.4|871.8|872.2|871.8|110
1639471010000|2021-12-14 08:36:50|872.4|871.6|872|871.6|872.4|871.6|872|871.6|763
1639471020000|2021-12-14 08:37:00|872.2|871.4|871.8|871.2|872.2|871.4|871.8|871.2|0
1639471050000|2021-12-14 08:37:30|871.6||871.6||871.6||871.6||2992
1639471060000|2021-12-14 08:37:40|871.8|871.4|871.6|871.2|872|871.6|871.6|871.2|13983
1639471100000|2021-12-14 08:38:20|871.8|871.4|872.4|871.8|872.4|871.8|871.8|871.2|1893
1639471110000|2021-12-14 08:38:30|872.2|872|872.4|872|872.6|872|872.2|872|0
1639471120000|2021-12-14 08:38:40|872.6||872.4||872.6||872.4||0
1639471140000|2021-12-14 08:39:00|872.6|872.4|873.2|872.6|873.2|872.6|872.6|872.4|2172
1639471150000|2021-12-14 08:39:10||872.8||872.8||872.8||872.6|0
1639471160000|2021-12-14 08:39:20||872.6||872.6||872.6||872.6|0
1639471170000|2021-12-14 08:39:30||872.8||872.8||872.8||872.6|0
1639471180000|2021-12-14 08:39:40||872.6||872.8||872.8||872.6|0
1639471200000|2021-12-14 08:40:00|873|872.6|873.2|872.6|873.2|872.6|873|872.6|1192
1639471210000|2021-12-14 08:40:10||872.8||872.8||872.8||872.8|0
1639471220000|2021-12-14 08:40:20||872.6||872.6||872.6||872.6|0
1639471240000|2021-12-14 08:40:40|873||873||873||873||0
1639471250000|2021-12-14 08:40:50|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1639471260000|2021-12-14 08:41:00|873|872.6|873|872.6|873.2|872.6|873|872.6|2350
1639471280000|2021-12-14 08:41:20|873.2|872.8|873.2|873|873.2|873|873.2|872.8|11981
1639471290000|2021-12-14 08:41:30|873.4|873.2|873.8|873.4|874|873.6|873.4|873.2|2213
1639471300000|2021-12-14 08:41:40|874|873.6|874.2|873.8|874.2|873.8|873.8|873.4|1102
1639471310000|2021-12-14 08:41:50|874.4|874|874.6|874|874.6|874.2|874.4|873.8|224
1639471320000|2021-12-14 08:42:00|874.4|873.8|874.2|873.8|874.4|873.8|874.2|873.8|751
1639471360000|2021-12-14 08:42:40|874.4|874|874.4|874|874.4|874|874.4|873.8|957
1639471370000|2021-12-14 08:42:50|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|900
1639471380000|2021-12-14 08:43:00|874.4|874|874.6|874|874.6|874|874.2|874|206
1639471390000|2021-12-14 08:43:10|874.4||874.4||874.4||874.4||0
1639471430000|2021-12-14 08:43:50|||||||||670
1639471440000|2021-12-14 08:44:00|874.2|873.8|873.8|873.4|874.4|874|873.8|873.4|8429
1639471470000|2021-12-14 08:44:30|873.4|873.2|873.4|873.2|873.4|873.2|873.4|873.2|6194
1639471480000|2021-12-14 08:44:40|873.6||873.6||873.6||873.6||191
1639471500000|2021-12-14 08:45:00|873.8|873.4|873.8|873.4|873.8|873.6|873.8|873.4|2380
1639471510000|2021-12-14 08:45:10|||||||||683
1639471540000|2021-12-14 08:45:40|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|1650
1639471560000|2021-12-14 08:46:00|873.4|873|873.2|872.8|873.4|873|873.2|872.8|2993
1639471580000|2021-12-14 08:46:20|873.4|873|873.4|873|873.4|873|873.4|873|11
1639471590000|2021-12-14 08:46:30|873.6|873.2|874|873.6|874.2|873.6|873.6|873|13113
1639471600000|2021-12-14 08:46:40|874.2|873.4|874.2|873.6|874.2|873.6|874.2|873.4|0
1639471610000|2021-12-14 08:46:50|874||874||874||874||0
1639471620000|2021-12-14 08:47:00|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.6|1081
1639471640000|2021-12-14 08:47:20||873.6||873.8||873.8||873.6|0
1639471660000|2021-12-14 08:47:40|874|873.6|874|873.6|874|873.8|874|873.6|0
1639471670000|2021-12-14 08:47:50|873.8||873.8||873.8||873.8||0
1639471680000|2021-12-14 08:48:00|873.6|873.4|873.8|873.4|873.8|873.4|873.6|873.2|3691
1639471720000|2021-12-14 08:48:40|874|873.6|874.2|873.8|874.2|873.8|874|873.4|627
1639471740000|2021-12-14 08:49:00|874||874||874||874||58
1639471780000|2021-12-14 08:49:40|873.8|873.6|873.4|873|873.8|873.6|873.4|873|3394
1639471790000|2021-12-14 08:49:50|873.6|873.2|874.2|873.8|874.4|873.8|873.6|873.2|13160
1639471810000|2021-12-14 08:50:10|874|874|874|873.6|874|874|873.8|873.6|3422
1639471820000|2021-12-14 08:50:20|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|0
1639471860000|2021-12-14 08:51:00|874|873.6|873.6|873.2|874.2|873.8|873.6|873.2|3207
1639471870000|2021-12-14 08:51:10|873.4|873.4|873.4|872.8|873.6|873.4|873.2|872.8|1874
1639471880000|2021-12-14 08:51:20|873.2|872.6|873|872.6|873.2|872.6|873|872.6|2431
1639471950000|2021-12-14 08:52:30|873.2|872.8|873.2|873|873.2|873|873.2|872.8|2676
1639471960000|2021-12-14 08:52:40|873.4|873.2|873.4|873.2|873.4|873.2|873.4|873.2|2559
1639471970000|2021-12-14 08:52:50|873.2|873|873.4|873|873.4|873|873.2|872.8|4725
1639471980000|2021-12-14 08:53:00|873.2|872.8|873|872.6|873.2|872.8|872.8|872.4|4893
1639472010000|2021-12-14 08:53:30|873.2|872.8|873.4|873|873.6|873|873.2|872.8|428
1639472020000|2021-12-14 08:53:40|873.6|873.2|873.6|873.2|873.6|873.2|873.4|873.2|0
1639472040000|2021-12-14 08:54:00|873.8|873.4|873.8|873.4|874.2|873.8|873.8|873.4|4076
1639472050000|2021-12-14 08:54:10|874|873.6|873.8|873.4|874|873.6|873.8|873.4|0
1639472090000|2021-12-14 08:54:50|874|873.6|874.2|873.8|874.4|873.8|874|873.6|0
1639472100000|2021-12-14 08:55:00|874|873.6|874|873.6|874|873.6|873.8|873.6|4238
1639472110000|2021-12-14 08:55:10|874.2|873.8|874.6|874.2|874.6|874.2|874.2|873.8|7
1639472120000|2021-12-14 08:55:20|874.8|874.4|875|874.6|875|874.6|874.8|874.2|1330
1639472140000|2021-12-14 08:55:40|874.8||875||875||874.8||1189
1639472150000|2021-12-14 08:55:50|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|225
1639472160000|2021-12-14 08:56:00|875|874.6|875|874.4|875|874.6|875|874.4|0
1639472170000|2021-12-14 08:56:10||874.6||874.6||874.6||874.6|0
1639472180000|2021-12-14 08:56:20|874.8|874.4|874.6|874.2|874.8|874.4|874.4|874.2|3545
1639472190000|2021-12-14 08:56:30|874.4|874|874.6|874.2|874.8|874.2|874.4|874|550
1639472220000|2021-12-14 08:57:00|874.4|874|874.6|874.2|874.6|874.2|874.4|873.8|545
1639472250000|2021-12-14 08:57:30|874.4|874|874.2|873.8|874.4|874|874.2|873.8|1146
1639472260000|2021-12-14 08:57:40|874|873.6|874|873.6|874|873.6|874|873.6|0
1639472280000|2021-12-14 08:58:00|874.2|873.8|874.4|873.8|874.4|873.8|874.2|873.8|9
1639472290000|2021-12-14 08:58:10|874.6|874|874.4|874|874.6|874.4|874.4|874|3486
1639472300000|2021-12-14 08:58:20|874.2|873.8|874|873.6|874.2|873.8|874|873.6|500
1639472310000|2021-12-14 08:58:30|874.2||874.2||874.2||874||0
1639472320000|2021-12-14 08:58:40|874||873.8||874||873.8||0
1639472330000|2021-12-14 08:58:50|874|873.8|874.4|873.8|874.4|873.8|874|873.8|2578
1639472340000|2021-12-14 08:59:00|874.2|874|874.8|874.2|874.8|874.4|874.2|874|0
1639472350000|2021-12-14 08:59:10|874.6|874|874.4|873.8|874.6|874|874.4|873.8|0
1639472360000|2021-12-14 08:59:20|874.2|874|874.4|873.8|874.4|874|874.2|873.8|0
1639472370000|2021-12-14 08:59:30|874.2||874.2||874.2||874.2||0
1639472380000|2021-12-14 08:59:40|874|873.6|874|873.6|874.2|873.8|873.8|873.6|136
1639472390000|2021-12-14 08:59:50|874.2||874||874.2||873.8||0
1639472400000|2021-12-14 09:00:00|874.2|873.8|874.4|873.8|874.4|874|874.2|873.8|0
1639472410000|2021-12-14 09:00:10|874.2|874|874.4|873.8|874.4|874|874.2|873.8|2577
1639472420000|2021-12-14 09:00:20|874.2||874.2||874.2||874.2||0
1639472430000|2021-12-14 09:00:30|874.4|874.2|874.8|874.4|874.8|874.6|874.4|874.2|9299
1639472450000|2021-12-14 09:00:50|874.6|874.2|874.4|874.2|874.6|874.2|874.2|874|10139
1639472460000|2021-12-14 09:01:00|874.6|874.4|874.8|874.4|874.8|874.4|874.6|874.2|4018
1639472510000|2021-12-14 09:01:50|875|874.6|875|874.6|875|874.8|874.8|874.6|9965
1639472550000|2021-12-14 09:02:30|||||||||600
1639472570000|2021-12-14 09:02:50||874.4||874.6||874.6||874.4|0
1639472630000|2021-12-14 09:03:50|874.8|874.4|875|874.6|875|874.6|874.6|874.4|1322
1639472650000|2021-12-14 09:04:10|874.8|874.4|874.6|874.4|874.8|874.4|874.6|874.4|3319
1639472660000|2021-12-14 09:04:20|874.4|874.2|874.4|874|874.4|874.2|874.4|874|1973
1639472680000|2021-12-14 09:04:40|874.2|873.8|874|873.6|874.2|873.8|874|873.6|3158
1639472710000|2021-12-14 09:05:10|||||||||400
1639472720000|2021-12-14 09:05:20|874.2|873.8|874.4|874.2|874.4|874.2|874.2|873.8|1705
1639472730000|2021-12-14 09:05:30|874.6|874|874.8|874.4|874.8|874.4|874.6|874|6
1639472740000|2021-12-14 09:05:40|875|874.6|875|874.4|875|874.6|875|874.4|0
1639472750000|2021-12-14 09:05:50|874.8||874.8||874.8||874.8||0
1639472760000|2021-12-14 09:06:00|875|874.6|875|874.6|875|874.6|875|874.6|0
1639472780000|2021-12-14 09:06:20|875.2|874.8|875.2|874.8|875.2|875|875.2|874.8|2903
1639472800000|2021-12-14 09:06:40||875||874.8||875||874.8|175
1639472810000|2021-12-14 09:06:50||875||874.8||875||874.8|4500
1639472820000|2021-12-14 09:07:00|875|874.6|874.6|874.4|875|874.6|874.6|874.4|8890
1639472830000|2021-12-14 09:07:10|874.8|874.6|875|874.6|875|874.6|874.8|874.4|5732
1639472840000|2021-12-14 09:07:20||874.4||874.4||874.6||874.4|0
1639472850000|2021-12-14 09:07:30|874.8||874.8||874.8||874.8||0
1639472860000|2021-12-14 09:07:40|875|874.6|875|874.6|875|874.6|875|874.6|0
1639472870000|2021-12-14 09:07:50||874.4||874.6||874.8||874.4|1378
1639472880000|2021-12-14 09:08:00|875.2|874.8|875.2|875|875.2|875|875.2|874.6|480
1639472890000|2021-12-14 09:08:10|875.4|874.8|875.4|875|875.4|875.2|875.4|874.8|193
1639472900000|2021-12-14 09:08:20|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|0
1639472910000|2021-12-14 09:08:30|875||875||875||875||1208
1639472920000|2021-12-14 09:08:40|875.2|875|875.4|875|875.4|875.2|875.2|874.8|960
1639472940000|2021-12-14 09:09:00|875.2|874.8|875.4|874.8|875.4|875|875|874.6|0
1639472950000|2021-12-14 09:09:10|875.2||875.2||875.2||875.2||0
1639472960000|2021-12-14 09:09:20|875|874.6|875|874.6|875|874.8|875|874.6|0
1639472980000|2021-12-14 09:09:40|875.2|874.8|875.4|875|875.8|875.2|875.2|874.8|2890
1639472990000|2021-12-14 09:09:50||874.8||875||875.2||874.8|0
1639473000000|2021-12-14 09:10:00|875.2|875.2|875.6|875.2|875.6|875.4|875.2|875.2|5771
1639473020000|2021-12-14 09:10:20|875.8|875.4|875.6|875.2|876|875.6|875.6|875.2|866
1639473040000|2021-12-14 09:10:40|875.4|875|875.2|874.8|875.4|875|875|874.6|7138
1639473050000|2021-12-14 09:10:50|875|874.6|875|874.6|875|874.6|875|874.6|0
1639473120000|2021-12-14 09:12:00|875.2|874.8|875.4|875|875.4|875|875|874.6|8345
1639473140000|2021-12-14 09:12:20|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|2196
1639473170000|2021-12-14 09:12:50|875|874.6|874.8|874.6|875|874.6|874.8|874.6|0
1639473200000|2021-12-14 09:13:20|875|874.8|875|874.6|875.4|875|875|874.6|3368
1639473220000|2021-12-14 09:13:40||874.8||874.8||874.8||874.8|246
1639473230000|2021-12-14 09:13:50|874.8|874.6|874.8|874.4|874.8|874.6|874.8|874.4|2150
1639473240000|2021-12-14 09:14:00|875|874.6|875|874.6|875|874.6|874.8|874.4|0
1639473250000|2021-12-14 09:14:10|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|0
1639473260000|2021-12-14 09:14:20|875|874.6|875|874.6|875|874.6|874.6|874.4|1200
1639473270000|2021-12-14 09:14:30|874.8|874.4|874.6|874.4|875|874.4|874.2|874|17444
1639473280000|2021-12-14 09:14:40|874.8|874.6|875|874.6|875|874.6|874.8|874.6|667
1639473290000|2021-12-14 09:14:50|875.2|874.8|875|874.6|875.2|875|875|874.6|3466
1639473310000|2021-12-14 09:15:10|875.2|874.8|875.4|875.2|875.4|875.2|875.2|874.8|806
1639473320000|2021-12-14 09:15:20||875||875||875||875|0
1639473330000|2021-12-14 09:15:30||874.8||874.8||874.8||874.8|0
1639473340000|2021-12-14 09:15:40|875.2|874.6|875|874.6|875.2|874.6|875|874.6|255
1639473350000|2021-12-14 09:15:50|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|1108
1639473360000|2021-12-14 09:16:00|874.4|874|874.6|874|874.6|874.2|874.2|874|559
1639473370000|2021-12-14 09:16:10||874.2||874.2||874.2||874|0
1639473380000|2021-12-14 09:16:20|874.8|874.4|875|874.6|875|874.6|874.8|874.4|99
1639473390000|2021-12-14 09:16:30|874.8||874.8||874.8||874.8||58
1639473400000|2021-12-14 09:16:40|875|874.4|874.6|874.2|875|874.4|874.6|874.2|479
1639473410000|2021-12-14 09:16:50|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|0
1639473420000|2021-12-14 09:17:00|874.8||874.8||874.8||874.6||0
1639473430000|2021-12-14 09:17:10|874.6|874.4|874.6|874.2|874.6|874.4|874.6|874.2|0
1639473440000|2021-12-14 09:17:20||874.4||874.2||874.4||874.2|0
1639473450000|2021-12-14 09:17:30|874.8|874.4|874.6|874.2|874.8|874.6|874.6|874.2|1973
1639473470000|2021-12-14 09:17:50|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|1788
1639473480000|2021-12-14 09:18:00|875|874.6|875.2|874.8|875.2|874.8|875|874.6|0
1639473490000|2021-12-14 09:18:10|875.4|875|875.2|874.8|875.4|875|875.2|874.8|0
1639473500000|2021-12-14 09:18:20||874.6||874.8||874.8||874.6|0
1639473520000|2021-12-14 09:18:40||875||875||875||875|0
1639473540000|2021-12-14 09:19:00|875.4|875.2|875.6|875.2|875.6|875.4|875.4|875.2|1119
1639473550000|2021-12-14 09:19:10||875||875.4||875.4||875|1200
1639473560000|2021-12-14 09:19:20|||||||||151
1639473580000|2021-12-14 09:19:40|875.8|875.6|876|875.6|876|875.6|875.8|875.4|198
1639473590000|2021-12-14 09:19:50|875.8|875.4|876|875.6|876|875.6|875.8|875.4|0
1639473600000|2021-12-14 09:20:00|||||||||1
1639473630000|2021-12-14 09:20:30|876.2|875.8|876|875.8|876.2|876|876|875.6|27707
1639473640000|2021-12-14 09:20:40|875.8|875.6|876|875.6|876|875.6|875.8|875.4|809
1639473670000|2021-12-14 09:21:10|875.8|875.4|875.6|875.2|875.8|875.4|875.4|875.2|8810
1639473680000|2021-12-14 09:21:20|875.8|875.4|876|875.6|876|875.6|875.6|875.4|2696
1639473690000|2021-12-14 09:21:30|875.8||876||876||875.8||3550
1639473710000|2021-12-14 09:21:50||875.8||875.8||875.8||875.8|806
1639473720000|2021-12-14 09:22:00|876.2|876|876.6|876.2|876.8|876.4|876.2|875.8|8026
1639473730000|2021-12-14 09:22:10||876.4||876.2||876.4||876.2|2685
1639473740000|2021-12-14 09:22:20|876.4|876|876.4|876|876.4|876|876.4|876|362
1639473750000|2021-12-14 09:22:30|876.2|875.8|876.2|875.8|876.2|875.8|876.2|875.8|8549
1639473760000|2021-12-14 09:22:40|876||876||876||876||612
1639473780000|2021-12-14 09:23:00|875.8|875.6|876.2|875.8|876.2|876|875.8|875.6|1677
1639473820000|2021-12-14 09:23:40|876|875.6|875.8|875.6|876|875.6|875.8|875.6|1238
1639473830000|2021-12-14 09:23:50|875.6|875.4|875.6|875.4|875.6|875.4|875.6|875.4|189
1639473840000|2021-12-14 09:24:00|875.8|875.6|876|875.8|876.2|875.8|875.8|875.6|4856
1639473860000|2021-12-14 09:24:20|876.2|875.6|876.2|875.8|876.2|876|876.2|875.6|481
1639473920000|2021-12-14 09:25:20|876.4|876|876.2|875.8|876.6|876.4|876|875.8|26446
1639473950000|2021-12-14 09:25:50|876|875.6|875.8|875.6|876|875.6|875.8|875.6|2305
1639473960000|2021-12-14 09:26:00|875.6|875.4|875.4|875.2|875.6|875.4|875.4|875.2|3
1639473980000|2021-12-14 09:26:20|875.2|875|875.4|875|875.4|875|875.2|875|10710
1639474000000|2021-12-14 09:26:40|875.6|875.2|875.6|875.4|875.8|875.4|875.6|875|7374
1639474010000|2021-12-14 09:26:50|875.8|875.6|876|875.8|876.2|875.8|875.8|875.6|208
1639474020000|2021-12-14 09:27:00|||||||||204
1639474030000|2021-12-14 09:27:10|875.8|875.6|875.4|875|876|875.6|875.4|875|5804
1639474040000|2021-12-14 09:27:20|875.6|875.2|875.4|875|875.6|875.2|875.4|875|1090
1639474050000|2021-12-14 09:27:30|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|0
1639474060000|2021-12-14 09:27:40|875.4|875|875.4|875|875.4|875.2|875.2|874.8|5941
1639474070000|2021-12-14 09:27:50|875.2||875.2||875.2||875.2||0
1639474120000|2021-12-14 09:28:40|875.4|875.2|875.4|875|875.6|875.4|875.2|875|14284
1639474130000|2021-12-14 09:28:50|875.2|874.8|874.8|874.6|875.2|874.8|874.8|874.4|5843
1639474140000|2021-12-14 09:29:00||874.4||874.4||874.4||874.4|0
1639474190000|2021-12-14 09:29:50|874.6|874.2|874.4|874|874.6|874.2|874.4|874|549
1639474200000|2021-12-14 09:30:00|874.6|874.2|874.4|874|874.8|874.4|874.4|874|16468
1639474210000|2021-12-14 09:30:10|874.2|873.8|874.2|873.8|874.2|873.8|874|873.8|2897
1639474230000|2021-12-14 09:30:30|874.4|874|874.4|874|874.6|874.2|874.2|874|3024
1639474240000|2021-12-14 09:30:40|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|0
1639474250000|2021-12-14 09:30:50|874|873.6|874|873.6|874|873.6|874|873.6|399
1639474270000|2021-12-14 09:31:10|874.2|873.8|874.4|874|874.6|874.2|874.2|873.8|8296
1639474280000|2021-12-14 09:31:20|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874.2|1039
1639474290000|2021-12-14 09:31:30|874.4|874|874.4|874|874.4|874.2|874.2|874|4510
1639474320000|2021-12-14 09:32:00|874.2|873.8|874.2|873.8|874.2|873.8|874|873.6|485
1639474330000|2021-12-14 09:32:10|874|873.6|873.8|873.4|874.2|873.8|873.8|873.4|0
1639474390000|2021-12-14 09:33:10|874|873.6|874|873.6|874|873.8|874|873.6|2500
1639474400000|2021-12-14 09:33:20|873.8|873.4|873.8|873.4|874|873.4|873.8|873.4|6289
1639474410000|2021-12-14 09:33:30|873.6|873.2|873.6|873.2|873.6|873.2|873.2|873|5025
1639474420000|2021-12-14 09:33:40|873.4|873|873.4|873|873.6|873.4|873.2|873|22643
1639474440000|2021-12-14 09:34:00||873.2||873||873.2||873|1533
1639474460000|2021-12-14 09:34:20|||||||||400
1639474480000|2021-12-14 09:34:40|||||||||819
1639474490000|2021-12-14 09:34:50||873.2||873.2||873.2||873.2|2565
1639474500000|2021-12-14 09:35:00|||||||||323
1639474510000|2021-12-14 09:35:10|873.2|873|873.2|872.6|873.4|873.2|873|872.6|2608
1639474520000|2021-12-14 09:35:20|873||873||873||873||0
1639474540000|2021-12-14 09:35:40|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|120
1639474550000|2021-12-14 09:35:50|||||||||100
1639474600000|2021-12-14 09:36:40|872.6|872.2|872.4|872|872.6|872.2|872.4|872|178
1639474610000|2021-12-14 09:36:50|872.2||872.4||872.4||872.2||1400
1639474620000|2021-12-14 09:37:00|872.2|871.8|871.8|871.4|872.4|871.8|871.8|871.4|2500
1639474630000|2021-12-14 09:37:10|871.6|871.6|871.8|871.4|872|871.6|871.6|871.4|7286
1639474640000|2021-12-14 09:37:20|871.6|871.2|871.6|871.2|871.8|871.4|871.4|871.2|1666
1639474660000|2021-12-14 09:37:40|871.4|871|871.2|870.8|871.4|871|871.2|870.8|404
1639474670000|2021-12-14 09:37:50||871||870.8||871||870.8|0
1639474690000|2021-12-14 09:38:10|871|870.6|871|870.4|871.2|870.6|870.8|870.4|504
1639474700000|2021-12-14 09:38:20|870.8|870.6|871.2|870.6|871.2|870.8|870.8|870.4|14117
1639474720000|2021-12-14 09:38:40||870.8||870.8||870.8||870.8|0
1639474730000|2021-12-14 09:38:50||871||870.8||871||870.8|0
1639474740000|2021-12-14 09:39:00||871||871||871||871|1159
1639474750000|2021-12-14 09:39:10||870.8||870.8||871||870.8|5460
1639474760000|2021-12-14 09:39:20||871||871||871||871|0
1639474770000|2021-12-14 09:39:30||870.8||870.8||870.8||870.8|0
1639474800000|2021-12-14 09:40:00|871|870.6|871|870.6|871|870.6|870.8|870.6|5546
1639474810000|2021-12-14 09:40:10|871.2|870.8|871|870.4|871.2|870.8|871|870.4|7663
1639474820000|2021-12-14 09:40:20|870.8||870.8||870.8||870.8||0
1639474830000|2021-12-14 09:40:30|870.6|870.2|870.6|870.2|870.6|870.2|870.4|870.2|2591
1639474840000|2021-12-14 09:40:40|870.4|870|870.4|870|870.4|870|870.4|870|0
1639474850000|2021-12-14 09:40:50|870.2||870.4||870.4||870.2||16859
1639474860000|2021-12-14 09:41:00|870.2|870.2|870.6|870.2|870.6|870.2|870.2|870.2|8006
1639474870000|2021-12-14 09:41:10|870.4|870.4|870.6|870|870.6|870.4|870.4|870|1067
1639474880000|2021-12-14 09:41:20||870.2||870.2||870.2||870|0
1639474890000|2021-12-14 09:41:30||870.4||870.4||870.4||870.4|0
1639474900000|2021-12-14 09:41:40|870.8|870.2|870.8|870.4|870.8|870.4|870.8|870.2|8
1639474910000|2021-12-14 09:41:50|871||870.8||871||870.8||0
1639474920000|2021-12-14 09:42:00|871|870.6|871.2|870.8|871.2|870.8|871|870.6|2186
1639474930000|2021-12-14 09:42:10|871.4|871|871.6|871|871.6|871.2|871.4|870.8|886
1639474940000|2021-12-14 09:42:20||871.2||871.2||871.4||871.2|2138
1639474950000|2021-12-14 09:42:30||871||871.2||871.2||871|0
1639474960000|2021-12-14 09:42:40||871||871.2||871.2||871|0
1639474980000|2021-12-14 09:43:00|871.4|871|871.4|871|871.6|871|871.4|871|371
1639474990000|2021-12-14 09:43:10|871.2|870.8|871.4|870.8|871.4|870.8|871|870.8|2480
1639475000000|2021-12-14 09:43:20||871||870.8||871||870.8|0
1639475010000|2021-12-14 09:43:30|871.2||871.2||871.4||871.2||0
1639475020000|2021-12-14 09:43:40|871.4||871.4||871.4||871.2||0
1639475030000|2021-12-14 09:43:50|871.2|871|871.4|871|871.4|871|871.2|871|6852
1639475040000|2021-12-14 09:44:00|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.8|2
1639475080000|2021-12-14 09:44:40|871||871||871||871||0
1639475090000|2021-12-14 09:44:50|870.8|870.6|871|870.8|871|870.8|870.8|870.6|538
1639475110000|2021-12-14 09:45:10|871.2|871|871.2|870.8|871.2|871|871.2|870.8|7
1639475120000|2021-12-14 09:45:20|871.4|871|871.6|871.2|871.6|871.2|871.4|871|8
1639475160000|2021-12-14 09:46:00|871.4|871|871.4|871|871.4|871|871.2|870.8|1334
1639475170000|2021-12-14 09:46:10|871.6|870.8|871.4|871|871.6|871.2|871.4|870.8|0
1639475180000|2021-12-14 09:46:20|871.6||871.6||871.6||871.6||0
1639475190000|2021-12-14 09:46:30|871.4|870.8|871|870.6|871.4|870.8|871|870.6|2613
1639475200000|2021-12-14 09:46:40|870.6|870.4|870.6|870.2|871|870.4|870.6|870.2|1079
1639475220000|2021-12-14 09:47:00|870.4|870|870.4|870|870.4|870|870.2|870|1846
1639475230000|2021-12-14 09:47:10|870.2|870.2|870.4|870|870.4|870.2|870.2|870|9776
1639475260000|2021-12-14 09:47:40|870.6|870.2|870.6|870.4|870.8|870.4|870.6|870.2|1798
1639475270000|2021-12-14 09:47:50||870.2||870.2||870.2||870.2|4243
1639475280000|2021-12-14 09:48:00|870.8|870.4|871|870.6|871|870.6|870.8|870.4|881
1639475290000|2021-12-14 09:48:10||870.4||870.6||870.6||870.4|0
1639475310000|2021-12-14 09:48:30|871.2|870.8|871.6|871.2|871.6|871.2|871|870.8|6515
1639475320000|2021-12-14 09:48:40|871.4|871|871.4|871|871.4|871|871.2|871|1869
1639475330000|2021-12-14 09:48:50|871.6||871.6||871.6||871.6||0
1639475340000|2021-12-14 09:49:00|871.4|871.2|871.4|871|871.4|871.2|871.4|871|0
1639475350000|2021-12-14 09:49:10|871.6||871.6||871.6||871.6||0
1639475360000|2021-12-14 09:49:20|871.4||871.4||871.4||871.4||0
1639475370000|2021-12-14 09:49:30|871.2|870.8|871.4|870.8|871.4|871|871.2|870.6|698
1639475380000|2021-12-14 09:49:40|871.2|870.6|871.2|870.6|871.2|870.8|871.2|870.6|0
1639475390000|2021-12-14 09:49:50|871|870.8|871|870.6|871.2|870.8|871|870.6|792
1639475400000|2021-12-14 09:50:00|871.2||871||871.2||871||0
1639475410000|2021-12-14 09:50:10|870.8|870.4|870.6|870.4|870.8|870.4|870.6|870.2|582
1639475440000|2021-12-14 09:50:40||870.2||870.4||870.4||870.2|0
1639475450000|2021-12-14 09:50:50||870.2||870.2||870.4||870.2|0
1639475460000|2021-12-14 09:51:00|870.4|870|870.6|870.2|870.6|870.2|870.4|870|399
1639475470000|2021-12-14 09:51:10||870||870.4||870.4||870|10
1639475480000|2021-12-14 09:51:20|870.8|870.2|870.8|870.4|870.8|870.4|870.8|870.2|500
1639475490000|2021-12-14 09:51:30|870.6|870.2|870.4|870|870.6|870.4|870.2|870|1986
1639475500000|2021-12-14 09:51:40|870.6|870.2|870.8|870.4|870.8|870.4|870.4|870|773
1639475510000|2021-12-14 09:51:50|870.6|870.2|870.8|870.4|870.8|870.4|870.6|870.2|3552
1639475520000|2021-12-14 09:52:00|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|136
1639475530000|2021-12-14 09:52:10|870.4|870|870.8|870.4|870.8|870.4|870.2|870|429
1639475540000|2021-12-14 09:52:20|870.6|870.2|870.2|869.8|870.8|870.2|870|869.8|2718
1639475550000|2021-12-14 09:52:30|870||870||870||870||550
1639475590000|2021-12-14 09:53:10|869.8|869.6|869.8|869.4|870|869.8|869.8|869.4|355
1639475600000|2021-12-14 09:53:20|869.6|869.2|870|869.4|870|869.4|869.6|869.2|2316
1639475610000|2021-12-14 09:53:30|870.4|869.6|870.4|870|870.8|870.4|870.2|869.6|58131
1639475620000|2021-12-14 09:53:40|870.6|870.2|870.4|870.2|870.6|870.2|870.2|870|4014
1639475630000|2021-12-14 09:53:50|870.6|870|870.8|870.4|870.8|870.4|870.6|870|1320
1639475640000|2021-12-14 09:54:00|870.6|870.2|870.8|870.4|870.8|870.4|870.6|870.2|117
1639475650000|2021-12-14 09:54:10|870.6|870.2|870.6|870.4|870.8|870.4|870.6|870.2|3059
1639475660000|2021-12-14 09:54:20|870.4|870.2|870.4|870|870.6|870.2|870.2|870|0
1639475670000|2021-12-14 09:54:30|870.6|870.2|870.2|869.8|870.6|870.2|870|869.6|11187
1639475680000|2021-12-14 09:54:40|870||870||870||870||0
1639475690000|2021-12-14 09:54:50|869.8|869.6|870.6|870.2|870.6|870.2|869.8|869.4|9207
1639475700000|2021-12-14 09:55:00|870.8|870.4|870.6|870.2|870.8|870.6|870.6|870.2|327
1639475710000|2021-12-14 09:55:10|870.4|870|870.2|870|870.4|870|870.2|869.8|779
1639475720000|2021-12-14 09:55:20|870|869.8|870.2|869.8|870.2|869.8|870|869.6|183
1639475740000|2021-12-14 09:55:40||870||869.8||870||869.8|1575
1639475750000|2021-12-14 09:55:50|870.4|870|870.2|869.8|870.4|870|870.2|869.8|3
1639475760000|2021-12-14 09:56:00|870|869.6|869.8|869.6|870|869.6|869.8|869.6|5332
1639475770000|2021-12-14 09:56:10||869.4||869.6||869.6||869.4|191
1639475780000|2021-12-14 09:56:20||869.4||869.4||869.6||869.4|2127
1639475800000|2021-12-14 09:56:40|869.6|869.2|869.8|869.4|869.8|869.6|869.6|869.2|2752
1639475810000|2021-12-14 09:56:50|870|869.6|870|869.8|870.2|869.8|869.8|869.6|3
1639475820000|2021-12-14 09:57:00|869.8|869.6|869.8|869.4|869.8|869.6|869.8|869.4|1553
1639475830000|2021-12-14 09:57:10||869.6||869.4||869.6||869.4|0
1639475840000|2021-12-14 09:57:20|870|869.6|869.8|869.4|870.2|869.8|869.6|869.4|7509
1639475850000|2021-12-14 09:57:30|870|869.6|869.8|869.6|870|869.6|869.8|869.4|0
1639475860000|2021-12-14 09:57:40|869.6|869.4|869.6|869.2|869.8|869.4|869.6|869.2|1088
1639475870000|2021-12-14 09:57:50||869.4||869.4||869.4||869.4|900
1639475880000|2021-12-14 09:58:00||869.2||869.2||869.4||869.2|3000
1639475890000|2021-12-14 09:58:10||869.4||869.4||869.4||869.2|0
1639475900000|2021-12-14 09:58:20||869.2||869.2||869.4||869.2|1145
1639475910000|2021-12-14 09:58:30||869.4||869.2||869.4||869.2|624
1639475920000|2021-12-14 09:58:40||869.4||869.4||869.4||869.2|0
1639475930000|2021-12-14 09:58:50|869.8|869.6|869.8|869.6|869.8|869.6|869.8|869.6|1095
1639475950000|2021-12-14 09:59:10||869.4||869.4||869.4||869.4|157
1639475970000|2021-12-14 09:59:30||869.6||869.6||869.6||869.4|0
1639475990000|2021-12-14 09:59:50|870|869.8|870|869.8|870|869.8|870|869.6|5264
1639476000000|2021-12-14 10:00:00|869.8|869.6|870|869.6|870|869.6|869.8|869.4|0
1639476010000|2021-12-14 10:00:10|870.2|869.8|870.2|869.8|870.4|870|870|869.6|5037
1639476020000|2021-12-14 10:00:20|870.4|870|870.6|870.2|870.8|870.4|870.4|870|0
1639476030000|2021-12-14 10:00:30|870.4|870|870.4|870|870.4|870|870.4|870|0
1639476040000|2021-12-14 10:00:40|870.2|869.8|870.2|869.8|870.2|870|870.2|869.8|298
1639476050000|2021-12-14 10:00:50|870.4|870|870.2|869.8|870.4|870|870.2|869.8|0
1639476060000|2021-12-14 10:01:00|870|869.6|869.8|869.6|870.2|869.8|869.8|869.6|5322
1639476080000|2021-12-14 10:01:20|870|869.8|870|869.8|870|869.8|870|869.8|45
1639476090000|2021-12-14 10:01:30||869.6||869.6||869.8||869.6|2085
1639476100000|2021-12-14 10:01:40|870.2|869.8|870.2|869.8|870.2|870|870.2|869.8|4133
1639476110000|2021-12-14 10:01:50|870|869.6|870|869.6|870.2|870|870|869.6|5182
1639476120000|2021-12-14 10:02:00|869.8|869.4|870|869.6|870|869.6|869.8|869.4|1961
1639476130000|2021-12-14 10:02:10|870.2|869.8|870|869.6|870.2|869.8|870|869.6|252
1639476140000|2021-12-14 10:02:20|870.2|869.8|870.4|870|870.4|870.2|870.2|869.8|2510
1639476150000|2021-12-14 10:02:30|870.6|870.2|870.4|870|870.6|870.2|870.4|870|0
1639476160000|2021-12-14 10:02:40|870.6|870.2|870.4|870.2|870.6|870.2|870.4|870|10291
1639476180000|2021-12-14 10:03:00|870.2|870|870.4|870|870.4|870|870.2|869.8|3310
1639476190000|2021-12-14 10:03:10|870.2|869.8|870.6|870.2|870.6|870.4|870.2|869.8|9747
1639476200000|2021-12-14 10:03:20|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.4|0
1639476210000|2021-12-14 10:03:30|870.6|870.6|870.6|870.4|870.6|870.6|870.6|870.2|3198
1639476220000|2021-12-14 10:03:40||870.2||870.2||870.4||870.2|0
1639476240000|2021-12-14 10:04:00||870.4||870.2||870.4||870.2|2229
1639476250000|2021-12-14 10:04:10|870.8|870.4|870.6|870.2|870.8|870.6|870.6|870.2|6339
1639476260000|2021-12-14 10:04:20|870.4|870|870.4|870|870.6|870.2|870.4|870|984
1639476270000|2021-12-14 10:04:30|870.6|870.2|870.8|870.4|870.8|870.4|870.6|870|1125
1639476280000|2021-12-14 10:04:40|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1639476290000|2021-12-14 10:04:50|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|0
1639476300000|2021-12-14 10:05:00|870.8|870.4|870.8|870.4|870.8|870.4|870.6|870.2|200
1639476310000|2021-12-14 10:05:10|870.6|870.2|870.4|870.2|870.8|870.2|870.4|870|59
1639476320000|2021-12-14 10:05:20|870.6|870.4|870.6|870.4|870.8|870.4|870.4|870.2|9
1639476330000|2021-12-14 10:05:30|870.4|870.2|870.4|870|870.6|870.2|870.4|870|0
1639476340000|2021-12-14 10:05:40|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|0
1639476360000|2021-12-14 10:06:00||870||870||870||869.8|0
1639476370000|2021-12-14 10:06:10|870|869.8|870.2|869.8|870.2|869.8|870|869.8|1
1639476380000|2021-12-14 10:06:20|870|869.6|870|869.6|870|869.6|870|869.6|1440
1639476390000|2021-12-14 10:06:30|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|0
1639476400000|2021-12-14 10:06:40|870.4|870|870.8|870.4|870.8|870.6|870.4|870|1518
1639476410000|2021-12-14 10:06:50||870.6||870.4||870.6||870.4|0
1639476420000|2021-12-14 10:07:00|870.6|870.6|870.6|870.2|870.6|870.6|870.4|870.2|2223
1639476430000|2021-12-14 10:07:10|870.4|870|870.4|870|870.6|870|870.4|870|3850
1639476440000|2021-12-14 10:07:20|870.2|869.8|869.8|869.6|870.2|869.8|869.8|869.4|6286
1639476450000|2021-12-14 10:07:30|870|869.4|870|869.8|870.2|870|869.6|869.2|5284
1639476460000|2021-12-14 10:07:40|870.2|869.6|870|869.8|870.2|869.8|870|869.6|1197
1639476470000|2021-12-14 10:07:50||869.6||869.6||869.6||869.6|2
1639476480000|2021-12-14 10:08:00|870.2|869.8|870.2|870|870.2|870|870.2|869.6|5178
1639476490000|2021-12-14 10:08:10|870.4|870.2|870.2|869.8|870.6|870.2|870.2|869.8|926
1639476500000|2021-12-14 10:08:20|870.4|870|870.4|870|870.4|870|870.4|870|0
1639476510000|2021-12-14 10:08:30|870.6|870.2|870.6|870.4|870.6|870.4|870.4|870.2|12906
1639476540000|2021-12-14 10:09:00|870.8|870.6|870.8|870.4|870.8|870.6|870.6|870.2|3465
1639476550000|2021-12-14 10:09:10|870.6|870.2|870.8|870.4|870.8|870.6|870.6|870.2|0
1639476580000|2021-12-14 10:09:40|871|870.6|870.8|870.6|871|870.8|870.8|870.6|603
1639476590000|2021-12-14 10:09:50||870.4||870.4||870.4||870.4|1183
1639476600000|2021-12-14 10:10:00|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|2308
1639476620000|2021-12-14 10:10:20|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639476630000|2021-12-14 10:10:30|870.4|870|870.4|870|870.6|870|870.4|870|0
1639476640000|2021-12-14 10:10:40|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1639476650000|2021-12-14 10:10:50|870.4||870.6||870.6||870.4||0
1639476660000|2021-12-14 10:11:00|870.4|870|870.4|870|870.4|870|870.4|870|2
1639476670000|2021-12-14 10:11:10||870.2||870||870.2||870|0
1639476700000|2021-12-14 10:11:40|870.2||870.4||870.4||870.2||505
1639476720000|2021-12-14 10:12:00|870.2|869.8|870.2|869.8|870.2|870|870|869.8|1001
1639476730000|2021-12-14 10:12:10|870.4|870|870.4|870|870.4|870.2|870.2|870|0
1639476740000|2021-12-14 10:12:20|870.2|869.8|870.4|870|870.4|870|870.2|869.8|0
1639476750000|2021-12-14 10:12:30|870.2|869.8|870.4|870|870.4|870|870.2|869.8|0
1639476760000|2021-12-14 10:12:40||870.2||870||870.2||870|0
1639476790000|2021-12-14 10:13:10||870.2||870||870.2||870|0
1639476880000|2021-12-14 10:14:40|870.6|870.2|870.4|870.2|870.8|870.4|870.4|870|2811
1639476890000|2021-12-14 10:14:50||870||870||870.2||870|0
1639476900000|2021-12-14 10:15:00|870.2|870.2|870.4|870.2|870.4|870.2|870.2|870|0
1639476910000|2021-12-14 10:15:10|870.6|870.4|870.6|870.2|870.8|870.4|870.6|870.2|11
1639476920000|2021-12-14 10:15:20|870.4|870|870.4|870|870.6|870|870.2|870|882
1639476930000|2021-12-14 10:15:30|870.2|870.2|870.2|869.8|870.2|870.2|870.2|869.8|213
1639476940000|2021-12-14 10:15:40||870||869.8||870||869.8|0
1639476950000|2021-12-14 10:15:50||870||870||870||870|0
1639476960000|2021-12-14 10:16:00|870.4|870.2|870.4|870|870.4|870.2|870.2|870|1174
1639476970000|2021-12-14 10:16:10|870.6|870.2|870.6|870.2|870.6|870.4|870.6|870.2|834
1639476990000|2021-12-14 10:16:30|870.4|870.4|870.4|870|870.4|870.4|870.2|870|1737
1639477010000|2021-12-14 10:16:50|870.2||870.2||870.2||870.2||0
1639477020000|2021-12-14 10:17:00|870|869.8|870.2|869.8|870.2|869.8|870|869.8|713
1639477030000|2021-12-14 10:17:10||870||870||870||870|0
1639477040000|2021-12-14 10:17:20|870.4|869.8|870.4|870|870.4|870.2|870.2|869.8|1159
1639477050000|2021-12-14 10:17:30|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|509
1639477060000|2021-12-14 10:17:40|870.8|870.4|870.6|870.4|870.8|870.4|870.6|870.4|0
1639477070000|2021-12-14 10:17:50|870.4|870.2|870.6|870.2|870.6|870.2|870.4|870.2|1196
1639477100000|2021-12-14 10:18:20|870.4|870|870.4|870|870.4|870|870.4|870|0
1639477120000|2021-12-14 10:18:40|||||||||550
1639477140000|2021-12-14 10:19:00|870.2|869.8|870.2|869.8|870.2|869.8|870|869.8|9241
1639477150000|2021-12-14 10:19:10|870|869.6|869.8|869.4|870|869.6|869.8|869.4|1423
1639477200000|2021-12-14 10:20:00||869.6||869.6||869.6||869.4|0
1639477230000|2021-12-14 10:20:30|870|869.4|869.6|869.2|870|869.4|869.6|869.2|2
1639477240000|2021-12-14 10:20:40||869.4||869.2||869.4||869.2|0
1639477250000|2021-12-14 10:20:50|869.8|869.4|869.8|869.4|869.8|869.4|869.6|869.4|1000
1639477260000|2021-12-14 10:21:00|870|869.6|870|869.6|870.2|869.8|869.8|869.6|36
1639477290000|2021-12-14 10:21:30||869.8||869.6||869.8||869.6|0
1639477300000|2021-12-14 10:21:40||869.8||869.8||869.8||869.8|1109
1639477320000|2021-12-14 10:22:00|870.2|870|870.2|869.8|870.4|870|870.2|869.8|438
1639477360000|2021-12-14 10:22:40||870||870||870||870|0
1639477380000|2021-12-14 10:23:00|870.4|870.2|870.2|869.8|870.4|870.2|870.2|869.8|1852
1639477400000|2021-12-14 10:23:20|870|869.6|869.8|869.4|870.2|869.6|869.8|869.4|6242
1639477410000|2021-12-14 10:23:30|869.6|869.2|869.6|869.2|869.6|869.2|869.4|869.2|666
1639477440000|2021-12-14 10:24:00|869.4|869|869.4|869.2|869.4|869.2|869.2|869|3578
1639477450000|2021-12-14 10:24:10|869.2|869|869.4|869.2|869.4|869.2|869.2|869|1571
1639477460000|2021-12-14 10:24:20|869.6|869.4|870|869.6|870.2|869.8|869.6|869.4|2524
1639477470000|2021-12-14 10:24:30|870.2|869.8|870|869.6|870.2|869.8|869.8|869.6|208
1639477480000|2021-12-14 10:24:40|870.2|869.8|870.2|869.8|870.2|869.8|870|869.6|505
1639477490000|2021-12-14 10:24:50||869.6||869.8||869.8||869.6|0
1639477500000|2021-12-14 10:25:00||869.6||869.8||869.8||869.6|0
1639477510000|2021-12-14 10:25:10|870|869.6|870.2|869.8|870.2|869.8|870|869.6|0
1639477520000|2021-12-14 10:25:20|870|869.6|870.2|869.8|870.2|869.8|870|869.6|5215
1639477530000|2021-12-14 10:25:30||870||870||870||870|0
1639477540000|2021-12-14 10:25:40||869.8||869.8||869.8||869.8|4233
1639477550000|2021-12-14 10:25:50|870|869.6|869.8|869.4|870|869.6|869.8|869.4|850
1639477590000|2021-12-14 10:26:30|869.6|869.2|869.6|869.2|869.6|869.4|869.6|869.2|1062
1639477600000|2021-12-14 10:26:40|869.4|869.4|869.6|869.2|869.6|869.4|869.4|869.2|3100
1639477610000|2021-12-14 10:26:50||869.4||869.2||869.4||869.2|0
1639477620000|2021-12-14 10:27:00|869.8|869.4|869.8|869.4|869.8|869.6|869.8|869.2|1766
1639477640000|2021-12-14 10:27:20||869.2||869.4||869.4||869.2|0
1639477650000|2021-12-14 10:27:30||869.6||869.6||869.6||869.6|1583
1639477660000|2021-12-14 10:27:40||869.4||869.4||869.4||869.4|0
1639477680000|2021-12-14 10:28:00|870|869.6|870|869.8|870|869.8|870|869.6|9
1639477690000|2021-12-14 10:28:10|870.2|869.6|870.2|869.8|870.2|870|870.2|869.6|1066
1639477700000|2021-12-14 10:28:20|870.4|870|870.4|870|870.4|870|870.4|869.8|2515
1639477710000|2021-12-14 10:28:30||870.2||870||870.2||870|0
1639477770000|2021-12-14 10:29:30|870.2|869.8|870.2|869.8|870.2|869.8|870|869.8|1701
1639477780000|2021-12-14 10:29:40|870||870.2||870.2||870||512
1639477800000|2021-12-14 10:30:00|870.4|870|870.2|869.8|870.4|870|870.2|869.8|500
1639477810000|2021-12-14 10:30:10|870.4|870|870.2|869.8|870.4|870|870.2|869.8|0
1639477820000|2021-12-14 10:30:20|870.4|870|870.4|870|870.4|870|870.4|870|0
1639477830000|2021-12-14 10:30:30||870.2||870||870.2||870|522
1639477840000|2021-12-14 10:30:40|870.6|870.2|870.6|870.2|870.6|870.4|870.6|870.2|1723
1639477870000|2021-12-14 10:31:10||870.4||870.4||870.4||870.4|0
1639477880000|2021-12-14 10:31:20||870.2||870.2||870.2||870.2|0
1639477890000|2021-12-14 10:31:30|870.8|870.4|871|870.6|871|870.8|870.8|870.4|757
1639477930000|2021-12-14 10:32:10|870.8|870.8|871.2|870.8|871.2|870.8|870.8|870.6|6841
1639477950000|2021-12-14 10:32:30|871.4|871|871.4|871|871.4|871.2|871.4|871|318
1639477990000|2021-12-14 10:33:10||871.2||871||871.2||871|0
1639478000000|2021-12-14 10:33:20||871.2||871||871.2||871|0
1639478030000|2021-12-14 10:33:50|871.6|871.2|871.6|871.2|871.8|871.4|871.6|871|3433
1639478040000|2021-12-14 10:34:00|871.8|871.4|871.8|871.4|871.8|871.6|871.8|871.4|1667
1639478050000|2021-12-14 10:34:10|871.6||871.6||871.6||871.6||0
1639478060000|2021-12-14 10:34:20|871.4|871.2|871.6|871.2|871.6|871.2|871.4|871.2|1442
1639478070000|2021-12-14 10:34:30|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.4|3571
1639478100000|2021-12-14 10:35:00|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|848
1639478140000|2021-12-14 10:35:40|871.4|871|871.6|871.2|871.6|871.2|871.2|870.8|618
1639478160000|2021-12-14 10:36:00||871.4||871.4||871.4||871.2|0
1639478170000|2021-12-14 10:36:10|871.8|871.6|871.8|871.4|871.8|871.6|871.8|871.4|280
1639478190000|2021-12-14 10:36:30||871.2||871.4||871.4||871.2|0
1639478200000|2021-12-14 10:36:40|871.6||871.6||871.6||871.6||0
1639478210000|2021-12-14 10:36:50|871.4|871.2|871.6|871.2|871.6|871.2|871.4|871.2|1590
1639478220000|2021-12-14 10:37:00|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|0
1639478230000|2021-12-14 10:37:10|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|0
1639478240000|2021-12-14 10:37:20|871.8|871.4|872|871.6|872|871.8|871.8|871.4|595
1639478250000|2021-12-14 10:37:30|871.8|871.4|872|871.6|872|871.8|871.8|871.4|8361
1639478260000|2021-12-14 10:37:40|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.4|4664
1639478270000|2021-12-14 10:37:50|872|871.6|872|871.6|872|871.6|872|871.6|0
1639478280000|2021-12-14 10:38:00|871.8|871.4|871.6|871.2|871.8|871.4|871.4|871.2|3066
1639478290000|2021-12-14 10:38:10|871.8|871.4|871.6|871.2|871.8|871.4|871.6|871.2|0
1639478300000|2021-12-14 10:38:20|871.8|871.4|871.6|871.2|871.8|871.4|871.6|871.2|0
1639478310000|2021-12-14 10:38:30|871.8|871.4|871.6|871.2|871.8|871.4|871.6|871.2|0
1639478320000|2021-12-14 10:38:40|871.4|871|871.4|871|871.6|871.2|871.2|871|2043
1639478330000|2021-12-14 10:38:50|871.2||871.4||871.4||871.2||142
1639478340000|2021-12-14 10:39:00||871.2||871.2||871.2||871.2|0
1639478350000|2021-12-14 10:39:10||871||871||871||871|0
1639478360000|2021-12-14 10:39:20|871.6|871.2|871.6|871.4|871.6|871.4|871.6|871.2|10
1639478370000|2021-12-14 10:39:30|||||||||231
1639478380000|2021-12-14 10:39:40|871.4|871.2|871.4|871.2|871.4|871.2|871.4|871.2|646
1639478390000|2021-12-14 10:39:50|871.2|871|871.4|871|871.4|871|871.2|871|1
1639478400000|2021-12-14 10:40:00|871.2|870.8|871.2|870.8|871.4|871|871|870.8|981
1639478410000|2021-12-14 10:40:10|871.4|871|871.2|870.8|871.4|871|871.2|870.8|0
1639478430000|2021-12-14 10:40:30|871.4|871|871.4|871|871.4|871.2|871.4|871|9
1639478440000|2021-12-14 10:40:40|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|2715
1639478450000|2021-12-14 10:40:50|871.4|871|871.2|871|871.4|871|871.2|871|0
1639478460000|2021-12-14 10:41:00|871.4|870.8|871.2|871|871.4|871|871.2|870.8|0
1639478470000|2021-12-14 10:41:10|870.8|870.8|870.8|870.4|870.8|870.8|870.6|870.4|4195
1639478480000|2021-12-14 10:41:20|871|870.6|871|870.8|871|870.8|871|870.6|10000
1639478490000|2021-12-14 10:41:30|871.2|871|871.4|871|871.6|871.2|871.2|871|1199
1639478500000|2021-12-14 10:41:40|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|0
1639478520000|2021-12-14 10:42:00||871.4||871.4||871.4||871.4|254
1639478530000|2021-12-14 10:42:10|871.8|871.6|871.8|871.4|871.8|871.6|871.8|871.4|252
1639478540000|2021-12-14 10:42:20|871.6|871.2|871.6|871.2|871.8|871.2|871.4|871.2|1415
1639478550000|2021-12-14 10:42:30||871.4||871.4||871.4||871.4|0
1639478580000|2021-12-14 10:43:00||871.2||871.2||871.4||871.2|0
1639478590000|2021-12-14 10:43:10|871.4|871|871.4|871|871.4|871|871.2|871|0
1639478600000|2021-12-14 10:43:20|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|1500
1639478610000|2021-12-14 10:43:30|871.4|871.4|871.6|871.2|871.6|871.4|871.4|871|88
1639478620000|2021-12-14 10:43:40|871.4|871|871.4|871|871.4|871|871.4|871|0
1639478630000|2021-12-14 10:43:50|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.8|0
1639478650000|2021-12-14 10:44:10|871.4|871|871.4|871|871.4|871|871.4|871|0
1639478670000|2021-12-14 10:44:30|||||||||274
1639478700000|2021-12-14 10:45:00|871.6|871.2|872.2|872|872.4|872.2|871.6|871.2|5258
1639478710000|2021-12-14 10:45:10|872.4||872.4||872.4||872.2||307
1639478730000|2021-12-14 10:45:30|872.6|872.2|872.6|872.2|872.6|872.4|872.6|872.2|940
1639478740000|2021-12-14 10:45:40|872.4|872|872.4|872|872.4|872|872.2|872|2169
1639478750000|2021-12-14 10:45:50|872.2|872.2|872.4|872.2|872.4|872.2|872.2|872.2|2000
1639478760000|2021-12-14 10:46:00|872.6|872|872|871.6|872.6|872|872|871.6|1567
1639478770000|2021-12-14 10:46:10|872.2|871.8|872.4|872|872.4|872|872.2|871.8|0
1639478780000|2021-12-14 10:46:20||871.8||872||872||871.8|0
1639478800000|2021-12-14 10:46:40|872.2|871.8|872.2|871.8|872.4|872|872.2|871.8|0
1639478810000|2021-12-14 10:46:50|872.4|872|872|871.8|872.4|872|872|871.8|0
1639478820000|2021-12-14 10:47:00|872.2|871.6|872.2|871.8|872.2|871.8|871.8|871.6|216
1639478830000|2021-12-14 10:47:10|872|871.6|871.8|871.4|872.2|871.8|871.8|871.4|0
1639478840000|2021-12-14 10:47:20|872|871.6|872|871.6|872|871.6|871.8|871.4|0
1639478850000|2021-12-14 10:47:30|871.8|871.4|871.8|871.4|872|871.6|871.8|871.4|500
1639478860000|2021-12-14 10:47:40|872|871.6|871.8|871.4|872|871.6|871.8|871.4|0
1639478870000|2021-12-14 10:47:50|872|871.6|872|871.6|872|871.6|872|871.6|1
1639478880000|2021-12-14 10:48:00|871.8|871.4|871.6|871.4|871.8|871.4|871.6|871.2|0
1639478890000|2021-12-14 10:48:10||871.2||871.2||871.2||871.2|0
1639478900000|2021-12-14 10:48:20|871.4|871|871.4|871|871.6|871.2|871.4|871|257
1639478910000|2021-12-14 10:48:30|871.2|870.8|871.2|870.8|871.4|870.8|871|870.8|1547
1639478920000|2021-12-14 10:48:40|871.4|871|871.4|871|871.4|871|871.4|871|0
1639478930000|2021-12-14 10:48:50|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.8|0
1639478940000|2021-12-14 10:49:00|871|870.6|871|870.8|871|870.8|871|870.6|0
1639478950000|2021-12-14 10:49:10|871.2|871|871.2|870.8|871.2|871|871.2|870.8|93
1639478960000|2021-12-14 10:49:20|871.4|871|871.4|871|871.4|871.2|871.4|871|0
1639478970000|2021-12-14 10:49:30||871.2||871||871.2||871|0
1639478980000|2021-12-14 10:49:40||871.2||871||871.2||871|0
1639478990000|2021-12-14 10:49:50|871.6|871.2|871|870.6|871.6|871.2|871|870.6|3197
1639479000000|2021-12-14 10:50:00|871.2|870.8|871.2|870.8|871.2|870.8|871|870.6|0
1639479010000|2021-12-14 10:50:10|871|870.6|871|870.6|871.2|870.8|871|870.6|0
1639479020000|2021-12-14 10:50:20|870.8||870.8||871||870.8||0
1639479030000|2021-12-14 10:50:30|871||870.8||871||870.8||0
1639479050000|2021-12-14 10:50:50|871|870.4|871|870.6|871.2|870.8|871|870.4|4590
1639479060000|2021-12-14 10:51:00|870.8|870.4|870.8|870.4|870.8|870.4|870.6|870.4|623
1639479070000|2021-12-14 10:51:10|871|870.6|871.4|871|871.4|871|870.8|870.6|1
1639479080000|2021-12-14 10:51:20|871.2|870.8|871.2|870.8|871.4|871|871.2|870.8|0
1639479090000|2021-12-14 10:51:30|871|870.6|870.8|870.4|871|870.6|870.8|870.4|3033
1639479100000|2021-12-14 10:51:40|871|870.6|870.6|870.2|871|870.6|870.6|870.2|341
1639479110000|2021-12-14 10:51:50|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|0
1639479140000|2021-12-14 10:52:20|870.4|870|870.2|870|870.4|870|870.2|870|8856
1639479150000|2021-12-14 10:52:30|870.4|870.2|870.6|870.2|870.8|870.6|870.2|870.2|7862
1639479160000|2021-12-14 10:52:40|870.4|870|870.4|870|870.4|870|870.2|870|0
1639479170000|2021-12-14 10:52:50|870.6|870.2|870.6|870.2|870.6|870.2|870.4|870|2815
1639479180000|2021-12-14 10:53:00|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639479190000|2021-12-14 10:53:10|870.8|870.4|870.4|870|870.8|870.4|870.4|870|0
1639479210000|2021-12-14 10:53:30|870.2|869.8|870.4|870|870.6|870.2|870.2|869.8|513
1639479220000|2021-12-14 10:53:40|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|0
1639479230000|2021-12-14 10:53:50|870||870.2||870.2||870||25
1639479250000|2021-12-14 10:54:10|870|869.6|870.2|869.8|870.2|869.8|869.8|869.6|1780
1639479260000|2021-12-14 10:54:20||870||870||870||869.8|0
1639479270000|2021-12-14 10:54:30|870.4||870.4||870.4||870.2||1005
1639479280000|2021-12-14 10:54:40|870.2||870.4||870.4||870.2||288
1639479290000|2021-12-14 10:54:50|870.2||870.2||870.2||870.2||0
1639479310000|2021-12-14 10:55:10|870|869.8|870.2|869.8|870.2|869.8|870|869.6|4202
1639479350000|2021-12-14 10:55:50|870.4|870|870.8|870.4|870.8|870.4|870.4|869.8|17710
1639479360000|2021-12-14 10:56:00||870.6||870.6||870.6||870.6|0
1639479370000|2021-12-14 10:56:10|871|870.8|871.2|870.8|871.2|870.8|871|870.8|3421
1639479380000|2021-12-14 10:56:20|871|870.6|871.2|870.8|871.2|870.8|871|870.6|0
1639479440000|2021-12-14 10:57:20|871.4|871|871.2|870.8|871.4|871|871|870.8|212
1639479450000|2021-12-14 10:57:30|871.4|871|871.2|870.8|871.4|871|871|870.8|1109
1639479470000|2021-12-14 10:57:50|871|871|871.2|870.8|871.2|871|871|870.8|505
1639479480000|2021-12-14 10:58:00|871||871||871||871||0
1639479490000|2021-12-14 10:58:10|||||||||1000
1639479500000|2021-12-14 10:58:20|871.2|871|871.4|871|871.4|871.2|871.2|870.8|1975
1639479520000|2021-12-14 10:58:40|871.2|871.2|871.6|871.4|871.8|871.6|871.2|871.2|10559
1639479530000|2021-12-14 10:58:50|871.8||871.8||871.8||871.6||0
1639479570000|2021-12-14 10:59:30|871.6||871.8||871.8||871.6||0
1639479600000|2021-12-14 11:00:00|871.6|871.2|871.4|871|871.8|871.4|871.4|871|6594
1639479610000|2021-12-14 11:00:10|871.6|871.2|871.6|871.2|871.6|871.2|871.4|871|0
1639479620000|2021-12-14 11:00:20|871.8|871.4|872|871.6|872|871.6|871.8|871.4|842
1639479630000|2021-12-14 11:00:30|871.8|871.4|871.6|871.4|871.8|871.4|871.6|871.4|437
1639479640000|2021-12-14 11:00:40|871.4|871.2|871.6|871.2|871.6|871.2|871.4|871.2|203
1639479650000|2021-12-14 11:00:50|871.4|871|871.6|871.2|871.6|871.2|871.4|871|0
1639479660000|2021-12-14 11:01:00|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|0
1639479670000|2021-12-14 11:01:10|872|871.6|872|871.6|872|871.6|872|871.6|0
1639479680000|2021-12-14 11:01:20|872.2|871.8|872.2|871.8|872.2|871.8|872|871.8|0
1639479690000|2021-12-14 11:01:30||872||871.8||872||871.8|0
1639479700000|2021-12-14 11:01:40||872||871.8||872||871.8|0
1639479710000|2021-12-14 11:01:50|872.4|872|872.4|872|872.4|872.2|872.4|871.8|1009
1639479720000|2021-12-14 11:02:00|872.6|872.2|872.8|872.4|872.8|872.4|872.6|872.2|74
1639479790000|2021-12-14 11:03:10|872.6||872.6||872.6||872.6||0
1639479800000|2021-12-14 11:03:20|872.4|872.2|872.4|872.2|872.6|872.2|872.4|872.2|12136
1639479810000|2021-12-14 11:03:30|872.6|872.4|872.6|872.4|872.6|872.4|872.6|872.4|3080
1639479820000|2021-12-14 11:03:40|||||||||9
1639479830000|2021-12-14 11:03:50||872.2||872.4||872.4||872.2|1163
1639479840000|2021-12-14 11:04:00|872.8|872.6|873|872.6|873|872.6|872.8|872.6|123
1639479890000|2021-12-14 11:04:50||872.8||872.6||872.8||872.6|0
1639479900000|2021-12-14 11:05:00|873.2|872.8|873.4|873|873.4|873.2|873.2|872.8|1370
1639479920000|2021-12-14 11:05:20|873.6|873.2|873.8|873.4|873.8|873.4|873.6|873.2|246
1639479930000|2021-12-14 11:05:30|874|873.6|873.8|873.4|874|873.6|873.8|873.4|123
1639479940000|2021-12-14 11:05:40|874|873.6|874|873.6|874|873.8|874|873.6|123
1639479960000|2021-12-14 11:06:00|874.2|873.8|873.4|873.2|874.4|874|873.4|873.2|7019
1639479990000|2021-12-14 11:06:30|873.6|873.4|873.6|873.2|873.6|873.4|873.6|873.2|1246
1639480010000|2021-12-14 11:06:50||873.4||873.2||873.4||873.2|0
1639480020000|2021-12-14 11:07:00|873.4|873|873.4|873|873.4|873|873.2|873|1491
1639480030000|2021-12-14 11:07:10||873.2||873||873.2||873|0
1639480040000|2021-12-14 11:07:20||873.2||873||873.2||873|0
1639480060000|2021-12-14 11:07:40|873.2|872.8|873.2|872.8|873.4|872.8|873|872.6|3505
1639480070000|2021-12-14 11:07:50||873||873||873||873|0
1639480080000|2021-12-14 11:08:00|873.4|873.2|873.4|873|873.4|873.2|873.4|873|1440
1639480140000|2021-12-14 11:09:00|873.6|873.2|873.8|873.4|873.8|873.6|873.6|873|12431
1639480150000|2021-12-14 11:09:10|873.6|873.6|873.8|873.2|873.8|873.6|873.6|873.2|743
1639480160000|2021-12-14 11:09:20||873.4||873.4||873.6||873.4|0
1639480170000|2021-12-14 11:09:30|874|873.6|874|873.6|874.2|873.8|873.8|873.4|973
1639480180000|2021-12-14 11:09:40|873.8|873.4|874|873.6|874|873.6|873.8|873.4|0
1639480200000|2021-12-14 11:10:00|874.2|873.8|874.2|873.8|874.2|874|874.2|873.8|4718
1639480210000|2021-12-14 11:10:10|874.4|874|874.4|874|874.4|874.2|874.4|873.8|896
1639480220000|2021-12-14 11:10:20|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|509
1639480230000|2021-12-14 11:10:30|874|873.6|874.2|873.8|874.2|873.8|874|873.6|744
1639480240000|2021-12-14 11:10:40|874.4|874|874.2|874|874.4|874|874.2|874|0
1639480250000|2021-12-14 11:10:50|874|873.8|874.2|873.8|874.2|873.8|874|873.6|411
1639480260000|2021-12-14 11:11:00||874||874||874||874|0
1639480270000|2021-12-14 11:11:10||873.8||873.8||874||873.8|0
1639480290000|2021-12-14 11:11:30||874||874||874||873.8|0
1639480300000|2021-12-14 11:11:40|874|873.8|874.2|873.8|874.2|873.8|874|873.8|0
1639480320000|2021-12-14 11:12:00|874.4|874|874.4|874|874.4|874|874.2|873.8|8
1639480330000|2021-12-14 11:12:10|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|0
1639480340000|2021-12-14 11:12:20|874.4|874|874.4|874|874.4|874|874.4|874|0
1639480380000|2021-12-14 11:13:00||874.2||874||874.2||874|220
1639480390000|2021-12-14 11:13:10|874.2||874.4||874.4||874.2||0
1639480400000|2021-12-14 11:13:20|874.2|873.8|874|873.6|874.2|873.8|874|873.6|387
1639480410000|2021-12-14 11:13:30|874.2|873.8|874|873.6|874.2|873.8|874|873.6|0
1639480420000|2021-12-14 11:13:40||873.8||873.6||873.8||873.6|0
1639480430000|2021-12-14 11:13:50||873.8||873.8||873.8||873.8|0
1639480440000|2021-12-14 11:14:00|873.8|873.6|873.8|873.4|873.8|873.6|873.8|873.4|387
1639480450000|2021-12-14 11:14:10|873.6||873.6||873.6||873.6||0
1639480470000|2021-12-14 11:14:30|873.4|873.2|873.6|873.2|873.6|873.2|873.4|873.2|1612
1639480490000|2021-12-14 11:14:50|873.4|873.4|873.4|873|873.6|873.4|873.4|873|6936
1639480500000|2021-12-14 11:15:00||873.2||873||873.2||873|0
1639480510000|2021-12-14 11:15:10|873.6|873.2|873.6|873.4|873.6|873.4|873.6|873.2|2646
1639480520000|2021-12-14 11:15:20||873.2||873.4||873.4||873.2|0
1639480530000|2021-12-14 11:15:30|873.4|873.2|873.4|873|873.4|873.2|873.4|873|0
1639480540000|2021-12-14 11:15:40|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|0
1639480550000|2021-12-14 11:15:50|873.4|873|873.4|873|873.4|873|873.4|873|0
1639480560000|2021-12-14 11:16:00|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1639480570000|2021-12-14 11:16:10|873.4|873|873.4|873.2|873.4|873.2|873.4|873|510
1639480580000|2021-12-14 11:16:20||873||873||873||873|0
1639480590000|2021-12-14 11:16:30|873.6|873.2|873.6|873.2|873.6|873.4|873.6|873.2|392
1639480620000|2021-12-14 11:17:00|873.4|873|873.4|873|873.4|873|873.4|873|0
1639480630000|2021-12-14 11:17:10|873.6|873.2|873.4|873|873.6|873.2|873.4|873|0
1639480640000|2021-12-14 11:17:20|873.6|873.2|873.4|873|873.6|873.2|873.4|873|0
1639480650000|2021-12-14 11:17:30|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1639480660000|2021-12-14 11:17:40|873|872.6|872.8|872.4|873|872.6|872.8|872.4|2
1639480680000|2021-12-14 11:18:00|872.6|872.6|872.6|872.2|872.6|872.6|872.6|872.2|4735
1639480690000|2021-12-14 11:18:10|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|0
1639480700000|2021-12-14 11:18:20|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|0
1639480710000|2021-12-14 11:18:30|872.4|872|872.2|871.8|872.6|872|872.2|871.8|909
1639480720000|2021-12-14 11:18:40|872|871.6|872.6|872.2|872.6|872.2|872|871.6|188
1639480740000|2021-12-14 11:19:00||872.4||872.4||872.4||872.4|0
1639480750000|2021-12-14 11:19:10||872.2||872.4||872.4||872.2|0
1639480760000|2021-12-14 11:19:20||872.2||872.2||872.2||872.2|0
1639480800000|2021-12-14 11:20:00|872.4||872.6||872.6||872.4||0
1639480830000|2021-12-14 11:20:30|872.4||872.4||872.4||872.4||2000
1639480870000|2021-12-14 11:21:10|872.6|872.4|872.6|872.2|872.6|872.4|872.4|872.2|1051
1639480890000|2021-12-14 11:21:30||872.4||872.4||872.4||872.4|260
1639480910000|2021-12-14 11:21:50||872.2||872.4||872.4||872.2|0
1639480930000|2021-12-14 11:22:10|||||||||4962
1639480940000|2021-12-14 11:22:20||872.2||872.2||872.2||872.2|0
1639480960000|2021-12-14 11:22:40|872.4|872|872.4|872|872.4|872|872.2|872|8801
1639480970000|2021-12-14 11:22:50|872.2|871.8|872.4|872|872.4|872|872|871.8|3537
1639480980000|2021-12-14 11:23:00|872.2|871.8|872|871.8|872.2|871.8|872|871.8|4467
1639480990000|2021-12-14 11:23:10|871.8|871.6|871.8|871.4|871.8|871.6|871.8|871.4|1601
1639481000000|2021-12-14 11:23:20|871.6||871.6||871.6||871.6||0
1639481020000|2021-12-14 11:23:40|871.8|871.6|872|871.6|872|871.8|871.8|871.6|3338
1639481030000|2021-12-14 11:23:50|872.2|871.8|872.2|872|872.4|872.2|872.2|871.8|855
1639481040000|2021-12-14 11:24:00|872|871.8|871.8|871.4|872.2|871.8|871.8|871.4|176
1639481050000|2021-12-14 11:24:10|872|871.6|872|871.6|872|871.6|872|871.6|0
1639481060000|2021-12-14 11:24:20|871.8|871.4|871.8|871.4|872|871.6|871.8|871.4|0
1639481070000|2021-12-14 11:24:30|871.6|871.2|871.6|871.2|871.6|871.2|871.4|871.2|0
1639481080000|2021-12-14 11:24:40|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.2|0
1639481090000|2021-12-14 11:24:50||871.6||871.4||871.6||871.4|0
1639481100000|2021-12-14 11:25:00|871.6||871.6||871.6||871.6||0
1639481110000|2021-12-14 11:25:10|871.8|871.6|871.8|871.6|872|871.6|871.8|871.6|253
1639481130000|2021-12-14 11:25:30|872|871.8|872|871.6|872.2|871.8|872|871.6|4
1639481140000|2021-12-14 11:25:40|871.8|871.4|872|871.6|872|871.6|871.8|871.4|0
1639481160000|2021-12-14 11:26:00|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.2|3
1639481170000|2021-12-14 11:26:10|872|871.6|872|871.6|872|871.6|872|871.6|0
1639481190000|2021-12-14 11:26:30|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|0
1639481200000|2021-12-14 11:26:40|872|871.6|871.8|871.4|872|871.6|871.8|871.4|0
1639481210000|2021-12-14 11:26:50|871.6||871.6||871.6||871.6||0
1639481230000|2021-12-14 11:27:10|871.4|871.2|871.4|871.2|871.6|871.2|871.2|871|5768
1639481240000|2021-12-14 11:27:20|871.2|871|871.4|871|871.4|871|871.2|870.8|0
1639481250000|2021-12-14 11:27:30|871.2|870.8|871.6|871.2|871.6|871.2|871.2|870.8|2113
1639481260000|2021-12-14 11:27:40||871.4||871.2||871.4||871.2|0
1639481270000|2021-12-14 11:27:50||871.4||871.4||871.4||871.4|0
1639481280000|2021-12-14 11:28:00||871.2||871.2||871.2||871.2|1141
1639481300000|2021-12-14 11:28:20|871.4||871.4||871.4||871.4||0
1639481310000|2021-12-14 11:28:30|871.6||871.4||871.6||871.4||0
1639481320000|2021-12-14 11:28:40|871.2|871|871.2|871|871.2|871|871.2|870.8|9
1639481330000|2021-12-14 11:28:50|871.4|871.2|871.8|871.4|871.8|871.4|871.4|871|1979
1639481350000|2021-12-14 11:29:10||871.6||871.6||871.6||871.6|0
1639481360000|2021-12-14 11:29:20||871.4||871.6||871.6||871.4|0
1639481370000|2021-12-14 11:29:30|872|871.8|872|871.6|872|871.8|872|871.6|115
1639481380000|2021-12-14 11:29:40|871.8|871.4|872|871.6|872|871.6|871.8|871.4|262
1639481400000|2021-12-14 11:30:00|871.8||872||872||871.8||524
1639481410000|2021-12-14 11:30:10|871.8||872||872||871.8||0
1639481420000|2021-12-14 11:30:20|871.8||872||872||871.8||0
1639481440000|2021-12-14 11:30:40|871.8||872||872||871.8||0
1639481450000|2021-12-14 11:30:50||871.8||871.8||871.8||871.8|181
1639481460000|2021-12-14 11:31:00|872.2|872|872.2|872|872.2|872|872.2|872|163
1639481470000|2021-12-14 11:31:10||871.8||871.8||871.8||871.8|16
1639481490000|2021-12-14 11:31:30|872||872.2||872.2||872||0
1639481500000|2021-12-14 11:31:40||872||872||872||872|0
1639481520000|2021-12-14 11:32:00|872.4|872.2|872.6|872.2|872.6|872.2|872.4|872.2|197
1639481530000|2021-12-14 11:32:10|872.4||872.4||872.4||872.4||0
1639481540000|2021-12-14 11:32:20|872.6|872.4|872.6|872.2|872.6|872.4|872.6|872.2|4864
1639481570000|2021-12-14 11:32:50|872.4|872|872.4|872|872.4|872.2|872.2|872|4451
1639481580000|2021-12-14 11:33:00|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|225
1639481590000|2021-12-14 11:33:10|872.4|872|872.4|872|872.4|872|872.4|872|0
1639481600000|2021-12-14 11:33:20|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|4751
1639481610000|2021-12-14 11:33:30|872.4|872|872.4|872|872.4|872|872.4|872|0
1639481620000|2021-12-14 11:33:40|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|0
1639481630000|2021-12-14 11:33:50||872||872||872||872|500
1639481640000|2021-12-14 11:34:00|872.4|871.8|872.2|871.8|872.4|872|872.2|871.8|0
1639481650000|2021-12-14 11:34:10|872.4|872|872.4|872|872.4|872|872.4|872|0
1639481660000|2021-12-14 11:34:20|872.2|871.8|872|871.6|872.2|871.8|872|871.6|481
1639481670000|2021-12-14 11:34:30|871.8||871.8||872||871.8||2000
1639481680000|2021-12-14 11:34:40||871.4||871.4||871.4||871.4|490
1639481690000|2021-12-14 11:34:50|871.6|871.2|871.8|871.4|871.8|871.4|871.4|871.2|3068
1639481700000|2021-12-14 11:35:00|872|871.6|872|871.6|872|871.8|872|871.6|7544
1639481710000|2021-12-14 11:35:10|871.8|871.4|872|871.6|872|871.6|871.8|871.4|164
1639481720000|2021-12-14 11:35:20||871.8||871.8||871.8||871.8|0
1639481740000|2021-12-14 11:35:40|872.2|872|872.2|871.8|872.2|872|872.2|871.8|11
1639481770000|2021-12-14 11:36:10||872||872||872||872|9
1639481780000|2021-12-14 11:36:20|872.4|872.2|872.4|872|872.4|872.2|872.4|872|90
1639481790000|2021-12-14 11:36:30|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|0
1639481800000|2021-12-14 11:36:40|872.4|872|872.2|871.8|872.4|872|872.2|871.8|551
1639481810000|2021-12-14 11:36:50|872|871.6|871.8|871.4|872|871.6|871.8|871.4|6193
1639481820000|2021-12-14 11:37:00|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|550
1639481830000|2021-12-14 11:37:10|871.4|871|871.6|871.2|871.6|871.4|871.4|871|1983
1639481840000|2021-12-14 11:37:20|871.4|871|871.4|871|871.6|871.2|871.4|871|0
1639481860000|2021-12-14 11:37:40|871.2|870.8|871.8|871.4|871.8|871.4|871.2|870.8|15602
1639481870000|2021-12-14 11:37:50|872|871.6|872|871.6|872|871.6|872|871.6|2000
1639481910000|2021-12-14 11:38:30|872.2|871.8|872|871.6|872.2|871.8|872|871.6|0
1639481920000|2021-12-14 11:38:40|||||||||50
1639481940000|2021-12-14 11:39:00|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.4|500
1639481950000|2021-12-14 11:39:10|871.6||871.6||871.6||871.6||0
1639481960000|2021-12-14 11:39:20|871.8||871.8||871.8||871.8||310
1639481970000|2021-12-14 11:39:30|871.6||871.8||871.8||871.6||0
1639482000000|2021-12-14 11:40:00|871.6|871.2|871.6|871.2|871.8|871.2|871.4|871.2|566
1639482010000|2021-12-14 11:40:10||871.4||871.4||871.4||871.4|0
1639482020000|2021-12-14 11:40:20||871.2||871.2||871.2||871.2|0
1639482030000|2021-12-14 11:40:30||871.4||871.2||871.4||871.2|0
1639482040000|2021-12-14 11:40:40|871.4|871|871.4|871|871.4|871|871.4|871|371
1639482060000|2021-12-14 11:41:00|871.2|870.8|871|870.6|871.2|870.8|871|870.6|0
1639482120000|2021-12-14 11:42:00|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.4|1216
1639482130000|2021-12-14 11:42:10|871|870.6|870.8|870.4|871|870.6|870.8|870.4|0
1639482150000|2021-12-14 11:42:30|870.6|870.6|870.6|870.2|870.6|870.6|870.4|870|1157
1639482170000|2021-12-14 11:42:50|870.4||870.6||870.6||870.4||0
1639482180000|2021-12-14 11:43:00|870.4||870.6||870.6||870.4||0
1639482190000|2021-12-14 11:43:10|870.8|870.4|870.8|870.4|870.8|870.6|870.8|870.4|1953
1639482210000|2021-12-14 11:43:30|870.6|870.6|870.6|870.2|870.8|870.6|870.6|870.2|4526
1639482240000|2021-12-14 11:44:00|870.4|870|870.4|870.2|870.4|870.2|870.2|870|858
1639482260000|2021-12-14 11:44:20|870.2|870|870.6|870.2|870.6|870.2|870.2|870|147
1639482270000|2021-12-14 11:44:30|870.4|870|870.4|870|870.4|870|870.4|870|0
1639482280000|2021-12-14 11:44:40|870.2||870.4||870.4||870.2||0
1639482300000|2021-12-14 11:45:00|870.2|870.2|870.4|870.2|870.4|870.2|870.2|870.2|2329
1639482310000|2021-12-14 11:45:10|870.6|870.4|871|870.6|871.2|870.8|870.6|870.2|989
1639482320000|2021-12-14 11:45:20|871.2|870.8|871.2|871|871.2|871|871.2|870.8|0
1639482340000|2021-12-14 11:45:40|871|870.8|871.2|870.8|871.2|871|871|870.6|473
1639482350000|2021-12-14 11:45:50|871|871|871.8|871.4|871.8|871.4|871|870.8|3045
1639482360000|2021-12-14 11:46:00|872|871.6|872|871.6|872|871.6|871.8|871.4|0
1639482370000|2021-12-14 11:46:10|872.2|871.8|872.6|872.2|872.6|872.4|872.2|871.6|5013
1639482380000|2021-12-14 11:46:20||872.4||872.2||872.4||872.2|0
1639482390000|2021-12-14 11:46:30|872.4|872|872|871.6|872.4|872|872|871.6|349
1639482400000|2021-12-14 11:46:40|872.2|871.8|871.8|871.4|872.2|871.8|871.4|871.2|3011
1639482410000|2021-12-14 11:46:50|871.6|871.2|871.6|871.2|871.8|871.4|871.4|871|2026
1639482420000|2021-12-14 11:47:00|871.8|871.4|871.8|871.4|871.8|871.6|871.8|871.4|0
1639482430000|2021-12-14 11:47:10|871.6|871.6|871.4|871|871.6|871.6|871.2|871|899
1639482440000|2021-12-14 11:47:20|871.2||871.4||871.4||871.2||0
1639482450000|2021-12-14 11:47:30|871.6|871.2|871.4|871.2|871.6|871.2|871.4|871|0
1639482460000|2021-12-14 11:47:40|871.6|871|871.2|870.8|871.6|871.2|871|870.6|371
1639482470000|2021-12-14 11:47:50|871|870.6|871|870.8|871.2|870.8|870.8|870.6|743
1639482480000|2021-12-14 11:48:00|871.2|870.6|871.4|871|871.4|871|871.2|870.6|1207
1639482490000|2021-12-14 11:48:10|871.2|870.8|871.4|871|871.4|871|871.2|870.8|0
1639482510000|2021-12-14 11:48:30|871.2|870.8|871.4|871|871.4|871|871.2|870.8|0
1639482520000|2021-12-14 11:48:40|871.2|870.8|871.4|871|871.4|871|871|870.6|987
1639482530000|2021-12-14 11:48:50|871.2|870.8|870.8|870.6|871.2|870.8|870.8|870.6|1934
1639482540000|2021-12-14 11:49:00|871||871||871||871||0
1639482550000|2021-12-14 11:49:10|870.8|870.4|870.8|870.4|870.8|870.4|870.6|870.2|1547
1639482560000|2021-12-14 11:49:20|871|870.6|871.8|871.4|871.8|871.4|870.8|870.4|2455
1639482570000|2021-12-14 11:49:30|871.6|871.2|871.6|871.2|871.6|871.2|871.4|871.2|0
1639482580000|2021-12-14 11:49:40|871.4||871.6||871.6||871.4||0
1639482590000|2021-12-14 11:49:50|871.4||871.6||871.6||871.4||0
1639482600000|2021-12-14 11:50:00|871.4|871|871|870.6|871.4|871|871|870.6|164
1639482610000|2021-12-14 11:50:10|871.2|870.8|871.4|871|871.4|871|871.2|870.8|0
1639482620000|2021-12-14 11:50:20|871.2|870.8|871.4|871|871.4|871|871.2|870.8|0
1639482630000|2021-12-14 11:50:30|871.2|870.8|871.2|870.8|871.2|871|871.2|870.8|0
1639482640000|2021-12-14 11:50:40||871||871||871||871|0
1639482650000|2021-12-14 11:50:50|871|870.8|871|870.8|871|871|871|870.8|3205
1639482660000|2021-12-14 11:51:00|870.8|870.6|871|870.6|871|870.8|870.8|870.4|221
1639482670000|2021-12-14 11:51:10|870.8|870.4|871|870.6|871|870.6|870.8|870.4|0
1639482680000|2021-12-14 11:51:20|870.8|870.4|870.8|870.4|871|870.4|870.8|870.4|0
1639482690000|2021-12-14 11:51:30|871|870.6|871.4|871|871.4|871|871|870.6|5790
1639482700000|2021-12-14 11:51:40|871.2|870.8|871.2|870.8|871.4|871|871.2|870.8|0
1639482710000|2021-12-14 11:51:50|871|870.6|871|870.8|871.2|870.8|871|870.6|339
1639482720000|2021-12-14 11:52:00|870.8|870.6|871|870.6|871|870.6|870.8|870.4|1100
1639482730000|2021-12-14 11:52:10|870.8|870.8|870.8|870.4|871|870.8|870.8|870.4|904
1639482740000|2021-12-14 11:52:20|871|870.6|870.8|870.4|871|870.6|870.6|870.2|2917
1639482750000|2021-12-14 11:52:30|871|870.6|871|870.6|871|870.6|870.8|870.4|0
1639482760000|2021-12-14 11:52:40|870.8|870.4|870.8|870.4|870.8|870.4|870.6|870.2|0
1639482770000|2021-12-14 11:52:50|871|870.6|871|870.6|871|870.6|870.8|870.4|0
1639482780000|2021-12-14 11:53:00|870.8|870.4|871|870.6|871|870.6|870.8|870.4|0
1639482790000|2021-12-14 11:53:10|870.8|870.4|870.8|870.4|871|870.6|870.8|870.4|0
1639482800000|2021-12-14 11:53:20|871|870.6|870.8|870.4|871|870.6|870.8|870.4|0
1639482810000|2021-12-14 11:53:30|870.6|870.2|870.6|870.2|870.6|870.4|870.6|870.2|1000
1639482820000|2021-12-14 11:53:40||870.4||870.4||870.4||870.4|0
1639482830000|2021-12-14 11:53:50||870.2||870.2||870.4||870.2|0
1639482850000|2021-12-14 11:54:10|870.4|870|870.4|870|870.4|870|870.4|870|2322
1639482860000|2021-12-14 11:54:20|870.2||870.2||870.2||870.2||4701
1639482880000|2021-12-14 11:54:40|870.4|870.2|870.6|870.2|870.6|870.2|870.4|870|8
1639482910000|2021-12-14 11:55:10|870.8|870.4|870.6|870.4|870.8|870.6|870.6|870.4|801
1639482920000|2021-12-14 11:55:20|870.8|870.6|870.8|870.6|871|870.6|870.8|870.6|9
1639482930000|2021-12-14 11:55:30|870.6|870.4|870.6|870.2|870.8|870.4|870.6|870.2|146
1639482940000|2021-12-14 11:55:40|870.8|870.4|870.8|870.4|870.8|870.6|870.8|870.4|167
1639482950000|2021-12-14 11:55:50|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1639482960000|2021-12-14 11:56:00|870.8|870.4|870.8|870.4|870.8|870.4|870.6|870.2|0
1639482970000|2021-12-14 11:56:10|870.6|870.2|870.8|870.4|870.8|870.4|870.6|870.2|0
1639482980000|2021-12-14 11:56:20|870.6|870.2|870.4|870|870.6|870.2|870.4|870|0
1639482990000|2021-12-14 11:56:30|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|540
1639483000000|2021-12-14 11:56:40|870.4|870|870.4|870|870.4|870|870.4|870|0
1639483010000|2021-12-14 11:56:50|870.6|870.2|870.4|870|870.6|870.2|870.4|870|0
1639483020000|2021-12-14 11:57:00|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1639483030000|2021-12-14 11:57:10|870.8|870.4|870.8|870.4|870.8|870.6|870.8|870.4|487
1639483050000|2021-12-14 11:57:30|870.6|870.2|870.6|870.2|870.6|870.2|870.4|870|0
1639483060000|2021-12-14 11:57:40|870.4|870|870.2|870|870.6|870|870.2|870|411
1639483110000|2021-12-14 11:58:30|870.4|870.2|870.4|870|870.4|870.2|870.4|870|607
1639483140000|2021-12-14 11:59:00|870.6|870.2|870.8|870.4|871|870.6|870.6|870.2|7277
1639483160000|2021-12-14 11:59:20|871|870.6|871|870.6|871|870.6|871|870.6|0
1639483170000|2021-12-14 11:59:30|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.4|529
1639483180000|2021-12-14 11:59:40|871|870.6|871|870.6|871|870.6|871|870.6|0
1639483190000|2021-12-14 11:59:50||870.8||870.8||870.8||870.8|0
1639483200000|2021-12-14 12:00:00|871.2|871|871.2|871|871.2|871|871.2|871|155
1639483210000|2021-12-14 12:00:10|871|870.8|871|870.8|871.2|870.8|871|870.8|5345
1639483250000|2021-12-14 12:00:50|||||||||82
1639483270000|2021-12-14 12:01:10|870.8|870.6|871|870.6|871|870.8|870.8|870.6|3324
1639483290000|2021-12-14 12:01:30||870.8||870.8||870.8||870.8|500
1639483310000|2021-12-14 12:01:50||870.6||870.6||870.6||870.6|0
1639483330000|2021-12-14 12:02:10|871.2|870.8|871.2|870.8|871.2|871|871.2|870.8|2902
1639483340000|2021-12-14 12:02:20||871||871||871||871|217
1639483350000|2021-12-14 12:02:30|871.4|871.2|871.2|870.8|871.4|871.2|871.2|870.8|0
1639483360000|2021-12-14 12:02:40|871.4|871|871.4|871|871.4|871.2|871.4|871|10
1639483370000|2021-12-14 12:02:50|871.2||871.4||871.4||871.2||0
1639483380000|2021-12-14 12:03:00|871.2||871.2||871.2||871.2||0
1639483390000|2021-12-14 12:03:10|871|870.8|871.2|871|871.4|871|871|870.8|2241
1639483400000|2021-12-14 12:03:20||870.8||870.8||870.8||870.8|132
1639483410000|2021-12-14 12:03:30|871||871.2||871.2||871||552
1639483430000|2021-12-14 12:03:50|871.4|871|871.4|871|871.4|871|871.4|871|0
1639483450000|2021-12-14 12:04:10|871.6|871.2|871.8|871.4|871.8|871.6|871.6|871.2|132
1639483470000|2021-12-14 12:04:30|872|871.6|872|871.6|872|871.8|872|871.6|0
1639483480000|2021-12-14 12:04:40||871.8||871.6||871.8||871.6|0
1639483490000|2021-12-14 12:04:50|871.8|871.8|872|871.6|872|871.8|871.8|871.6|1529
1639483540000|2021-12-14 12:05:40|872.2|871.8|872.6|872.2|872.6|872.2|872.2|871.8|16253
1639483550000|2021-12-14 12:05:50|872.4|872|872.2|871.8|872.4|872|872.2|871.8|1385
1639483560000|2021-12-14 12:06:00|872|871.6|871.8|871.6|872|871.6|871.8|871.4|1621
1639483580000|2021-12-14 12:06:20|871.6|871.4|871.6|871.2|871.6|871.4|871.6|871.2|384
1639483610000|2021-12-14 12:06:50|871.8|871.4|871.4|871.2|871.8|871.4|871.4|871.2|1161
1639483620000|2021-12-14 12:07:00|871.6|871.4|871.6|871.4|871.8|871.4|871.6|871.2|919
1639483630000|2021-12-14 12:07:10|871.8|871.2|871.6|871.2|871.8|871.4|871.6|871.2|0
1639483650000|2021-12-14 12:07:30|871.4||871.6||871.6||871.4||0
1639483660000|2021-12-14 12:07:40|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|0
1639483700000|2021-12-14 12:08:20|871.6||871.8||871.8||871.6||43
1639483710000|2021-12-14 12:08:30|872|871.6|871.6|871.2|872|871.6|871.6|871.2|8607
1639483720000|2021-12-14 12:08:40|871.8|871.4|871.8|871.4|871.8|871.6|871.8|871.4|60
1639483740000|2021-12-14 12:09:00|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|0
1639483750000|2021-12-14 12:09:10|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|0
1639483760000|2021-12-14 12:09:20|872|871.6|872|871.6|872|871.8|872|871.4|112
1639483790000|2021-12-14 12:09:50|871.8|871.4|872|871.6|872|871.6|871.8|871.4|219
1639483820000|2021-12-14 12:10:20||871.8||871.6||871.8||871.6|7
1639483830000|2021-12-14 12:10:30|872.2|871.8|872.2|871.8|872.2|872|872.2|871.8|1534
1639483860000|2021-12-14 12:11:00|872|872|872.2|872|872.2|872|872|872|1200
1639483870000|2021-12-14 12:11:10||871.8||871.8||871.8||871.8|2496
1639483880000|2021-12-14 12:11:20||872||871.8||872||871.8|0
1639483890000|2021-12-14 12:11:30||872||872||872||872|0
1639483900000|2021-12-14 12:11:40||871.8||871.8||871.8||871.8|0
1639483910000|2021-12-14 12:11:50||872||871.8||872||871.8|0
1639483920000|2021-12-14 12:12:00|872|871.6|871.8|871.6|872|871.6|871.8|871.6|1455
1639483950000|2021-12-14 12:12:30|871.6|871.4|871.6|871.4|871.8|871.4|871.6|871.2|325
1639483960000|2021-12-14 12:12:40|871.8|871.6|872|871.6|872.2|871.8|871.8|871.6|2383
1639483970000|2021-12-14 12:12:50|872.2|871.8|872|871.6|872.2|871.8|872|871.6|0
1639483980000|2021-12-14 12:13:00|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|0
1639483990000|2021-12-14 12:13:10||872||872||872||871.8|0
1639484000000|2021-12-14 12:13:20|872.4|872.2|872.6|872.2|872.6|872.2|872.4|872.2|100
1639484010000|2021-12-14 12:13:30|872.4|872|872.4|872|872.4|872|872.4|872|0
1639484030000|2021-12-14 12:13:50|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|0
1639484040000|2021-12-14 12:14:00|872.4|872|872.2|871.8|872.4|872|872.2|871.8|0
1639484080000|2021-12-14 12:14:40|872.4|872|872.4|872|872.4|872.2|872.4|872|753
1639484100000|2021-12-14 12:15:00|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|1239
1639484110000|2021-12-14 12:15:10||872.4||872.2||872.4||872.2|0
1639484120000|2021-12-14 12:15:20||872.4||872.4||872.4||872.4|1495
1639484130000|2021-12-14 12:15:30||872.2||872.4||872.4||872.2|60
1639484150000|2021-12-14 12:15:50||872.2||872.2||872.4||872.2|102
1639484160000|2021-12-14 12:16:00||872.4||872.2||872.4||872.2|245
1639484170000|2021-12-14 12:16:10||872.4||872.2||872.4||872.2|994
1639484210000|2021-12-14 12:16:50|872.4||872.4||872.4||872.4||174
1639484220000|2021-12-14 12:17:00|872.2|872|872.6|872.2|872.6|872.2|872.2|872|221
1639484230000|2021-12-14 12:17:10||872.4||872.2||872.4||872.2|0
1639484260000|2021-12-14 12:17:40||872.4||872.2||872.4||872.2|0
1639484280000|2021-12-14 12:18:00||872.4||872.4||872.4||872.2|2423
1639484290000|2021-12-14 12:18:10|872.8|872.6|872.8|872.6|872.8|872.6|872.8|872.6|3301
1639484320000|2021-12-14 12:18:40||872.4||872.4||872.4||872.4|0
1639484330000|2021-12-14 12:18:50||872.6||872.6||872.6||872.6|0
1639484340000|2021-12-14 12:19:00|873|872.8|873.2|872.8|873.2|872.8|873|872.8|361
1639484350000|2021-12-14 12:19:10|873|872.6|873|872.6|873|872.6|872.8|872.6|1911
1639484360000|2021-12-14 12:19:20|872.8|872.4|872.6|872.4|873|872.6|872.6|872.4|0
1639484370000|2021-12-14 12:19:30|872.8|872.6|872.8|872.6|872.8|872.6|872.8|872.6|577
1639484380000|2021-12-14 12:19:40||872.4||872.4||872.4||872.4|423
1639484390000|2021-12-14 12:19:50|873|872.6|873|872.6|873|872.8|873|872.6|9
1639484400000|2021-12-14 12:20:00|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|260
1639484410000|2021-12-14 12:20:10|873|872.6|872.8|872.6|873|872.6|872.8|872.4|424
1639484420000|2021-12-14 12:20:20|873||873||873||873||287
1639484430000|2021-12-14 12:20:30|873.2|872.8|873.2|872.8|873.2|873|873.2|872.8|0
1639484460000|2021-12-14 12:21:00|873|872.6|873.2|872.8|873.2|872.8|873|872.6|0
1639484470000|2021-12-14 12:21:10|873|872.6|872.8|872.6|873.2|872.8|872.8|872.6|5949
1639484480000|2021-12-14 12:21:20||872.4||872.4||872.4||872.4|0
1639484490000|2021-12-14 12:21:30|873|872.6|872.8|872.4|873|872.8|872.8|872.4|1300
1639484500000|2021-12-14 12:21:40|873|872.6|873|872.6|873|872.6|872.8|872.4|0
1639484510000|2021-12-14 12:21:50|872.8|872.4|873|872.6|873|872.6|872.8|872.4|0
1639484560000|2021-12-14 12:22:40|872.8|872.4|872.8|872.6|872.8|872.6|872.8|872.4|257
1639484570000|2021-12-14 12:22:50|873|872.8|873|872.8|873|872.8|873|872.6|7
1639484580000|2021-12-14 12:23:00||872.6||872.6||872.6||872.6|4716
1639484590000|2021-12-14 12:23:10|872.8||872.8||872.8||872.8||0
1639484630000|2021-12-14 12:23:50|873|872.8|873|872.6|873|872.8|873|872.6|6907
1639484640000|2021-12-14 12:24:00||872.8||872.8||872.8||872.8|0
1639484670000|2021-12-14 12:24:30|873.2|873|873.2|872.8|873.4|873|873|872.8|1601
1639484690000|2021-12-14 12:24:50||873||872.8||873||872.8|0
1639484700000|2021-12-14 12:25:00|873.4|873|873.4|873|873.4|873.2|873.4|873|1227
1639484710000|2021-12-14 12:25:10||873.2||873.2||873.2||873.2|0
1639484740000|2021-12-14 12:25:40||873||873.2||873.2||873|0
1639484770000|2021-12-14 12:26:10|873.2|873|873.2|872.8|873.2|873|873.2|872.8|7
1639484780000|2021-12-14 12:26:20|873.4|873|873.2|872.8|873.4|873|873.2|872.8|58
1639484790000|2021-12-14 12:26:30|873.4|873|873.4|873|873.4|873|873.2|872.8|0
1639484830000|2021-12-14 12:27:10|873.2|872.8|873.4|873|873.4|873|873.2|872.8|0
1639484840000|2021-12-14 12:27:20|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1639484850000|2021-12-14 12:27:30||873||873||873||872.8|0
1639484860000|2021-12-14 12:27:40||872.8||873||873||872.8|0
1639484870000|2021-12-14 12:27:50||872.8||873||873||872.8|0
1639484880000|2021-12-14 12:28:00|873.4|872.8|873.4|873.2|873.4|873.2|873.4|872.8|573
1639484890000|2021-12-14 12:28:10||873||873||873.2||873|0
1639484900000|2021-12-14 12:28:20||873.2||873.2||873.2||873|0
1639484950000|2021-12-14 12:29:10|873.6|873.4|873.6|873.4|873.6|873.4|873.6|873.2|52
1639484960000|2021-12-14 12:29:20|873.4|873.2|873.4|873.2|873.4|873.2|873.4|873.2|0
1639484970000|2021-12-14 12:29:30||873||873.2||873.2||873|4571
1639484990000|2021-12-14 12:29:50|873.2|873|873.4|873|873.4|873|873.2|873|250
1639485010000|2021-12-14 12:30:10|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|0
1639485020000|2021-12-14 12:30:20|873.4|873|873.4|873|873.4|873|873.2|873|5535
1639485040000|2021-12-14 12:30:40|873.2||873.2||873.2||873.2||1044
1639485090000|2021-12-14 12:31:30|873.4||873.2||873.4||873.2||0
1639485110000|2021-12-14 12:31:50|873.4||873.4||873.4||873.4||7
1639485130000|2021-12-14 12:32:10|873.2||873.2||873.2||873.2||0
1639485140000|2021-12-14 12:32:20|873.4|873.2|873.6|873.2|873.6|873.2|873.4|873|0
1639485150000|2021-12-14 12:32:30||873.4||873.4||873.4||873.4|0
1639485190000|2021-12-14 12:33:10|873.4|873.2|873.4|873|873.4|873.2|873.4|873|120
1639485200000|2021-12-14 12:33:20|873.6|873.2|873.6|873.2|873.6|873.4|873.6|873.2|900
1639485240000|2021-12-14 12:34:00|873.4|873|873.4|873|873.4|873|873.4|873|0
1639485250000|2021-12-14 12:34:10|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|0
1639485260000|2021-12-14 12:34:20|873.4|873|873.4|873|873.4|873|873.4|873|0
1639485280000|2021-12-14 12:34:40|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|0
1639485310000|2021-12-14 12:35:10|873.8|873.4|874|873.6|874|873.8|873.8|873.2|6965
1639485320000|2021-12-14 12:35:20|873.8|873.4|873.6|873.2|873.8|873.4|873.6|873.2|0
1639485330000|2021-12-14 12:35:30|873.8|873.4|873.8|873.4|873.8|873.4|873.6|873.2|1192
1639485350000|2021-12-14 12:35:50|||||||||1200
1639485360000|2021-12-14 12:36:00|873.6||873.8||873.8||873.6||0
1639485380000|2021-12-14 12:36:20|873.6||873.8||873.8||873.6||0
1639485390000|2021-12-14 12:36:30|874|873.6|874|873.8|874|873.8|873.8|873.4|15307
1639485400000|2021-12-14 12:36:40|874.2|874|874.4|874|874.4|874|874.2|874|0
1639485410000|2021-12-14 12:36:50|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|0
1639485420000|2021-12-14 12:37:00|874|873.6|873.8|873.4|874|873.6|873.8|873.4|1199
1639485430000|2021-12-14 12:37:10|873.6|873.6|873.8|873.4|873.8|873.6|873.6|873.4|1547
1639485440000|2021-12-14 12:37:20|873.6|873.2|873.6|873.2|873.8|873.2|873.4|873|480
1639485450000|2021-12-14 12:37:30|873.4|873|873.4|873|873.4|873.2|873.4|873|0
1639485470000|2021-12-14 12:37:50|873.2||873.4||873.4||873.2||0
1639485480000|2021-12-14 12:38:00|873.2|872.8|873|872.8|873.4|872.8|873|872.6|12888
1639485500000|2021-12-14 12:38:20|873.2|873|873.2|873|873.2|873|873.2|873|174
1639485540000|2021-12-14 12:39:00|873|872.8|873.2|872.8|873.2|872.8|873|872.8|393
1639485570000|2021-12-14 12:39:30||873||872.8||873||872.8|0
1639485580000|2021-12-14 12:39:40||873||872.8||873||872.8|0
1639485590000|2021-12-14 12:39:50|873|873|873|872.8|873|873|873|872.8|0
1639485600000|2021-12-14 12:40:00|873.2|873|873|872.6|873.2|873|873|872.6|5718
1639485610000|2021-12-14 12:40:10||872.8||872.8||872.8||872.8|0
1639485620000|2021-12-14 12:40:20|873.2|872.6|873.2|872.8|873.2|873|873.2|872.6|173
1639485630000|2021-12-14 12:40:30|873|872.6|873|872.6|873|872.6|873|872.6|0
1639485640000|2021-12-14 12:40:40||872.8||872.6||872.8||872.6|550
1639485660000|2021-12-14 12:41:00|872.8|872.4|872.8|872.4|872.8|872.4|872.6|872.4|3956
1639485670000|2021-12-14 12:41:10|872.6||872.6||872.6||872.6||0
1639485720000|2021-12-14 12:42:00|872.4|872.2|872.4|872.2|872.4|872.2|872.4|872.2|649
1639485750000|2021-12-14 12:42:30|872.2|872|872.4|872|872.4|872|872.2|872|1134
1639485770000|2021-12-14 12:42:50|872.6|872.2|872.6|872.2|872.6|872.4|872.6|872.2|312
1639485780000|2021-12-14 12:43:00||872.4||872.2||872.4||872.2|0
1639485790000|2021-12-14 12:43:10|872.4||872.6||872.6||872.4||1173
1639485820000|2021-12-14 12:43:40|872.4||872.4||872.4||872.4||0
1639485830000|2021-12-14 12:43:50|872.6||872.6||872.6||872.4||0
1639485840000|2021-12-14 12:44:00||872.4||872.4||872.4||872.4|0
1639485850000|2021-12-14 12:44:10||872.2||872.2||872.4||872.2|0
1639485870000|2021-12-14 12:44:30|872.8|872.4|872.8|872.4|872.8|872.6|872.8|872.4|10
1639485880000|2021-12-14 12:44:40|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|0
1639485890000|2021-12-14 12:44:50|872.4||872.4||872.4||872.4||0
1639485900000|2021-12-14 12:45:00|||||||||1000
1639485920000|2021-12-14 12:45:20|872.6|872|872.6|872.2|872.8|872.4|872.4|872|5187
1639485930000|2021-12-14 12:45:30||872.4||872.2||872.4||872.2|0
1639485960000|2021-12-14 12:46:00||872.4||872.2||872.4||872.2|0
1639486020000|2021-12-14 12:47:00|872.4||872.4||872.4||872.4||0
1639486030000|2021-12-14 12:47:10|872.2|872|872.4|872|872.4|872|872.2|872|139
1639486050000|2021-12-14 12:47:30||872.2||872.2||872.2||872|0
1639486060000|2021-12-14 12:47:40|872.6||872.6||872.6||872.6||0
1639486070000|2021-12-14 12:47:50|872.4|872|872.4|872|872.4|872|872.4|872|0
1639486080000|2021-12-14 12:48:00|872.6|872.2|872.4|872|872.6|872.2|872.4|872|500
1639486090000|2021-12-14 12:48:10|872.6|872.2|872.4|872|872.6|872.2|872.4|872|0
1639486100000|2021-12-14 12:48:20||872.2||872||872.2||872|1278
1639486130000|2021-12-14 12:48:50||872.2||872||872.2||872|8627
1639486140000|2021-12-14 12:49:00||872.2||872||872.2||872|0
1639486150000|2021-12-14 12:49:10|872.6|872.2|872.6|872.2|872.6|872.4|872.6|872|6
1639486170000|2021-12-14 12:49:30|872.4|872|872.4|872|872.4|872|872.4|872|0
1639486190000|2021-12-14 12:49:50|||||||||150
1639486220000|2021-12-14 12:50:20|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|0
1639486230000|2021-12-14 12:50:30|872.4|872|872.4|872|872.6|872.2|872.4|872|252
1639486240000|2021-12-14 12:50:40||872.2||872.2||872.2||872.2|0
1639486260000|2021-12-14 12:51:00|872.6|872.4|872.8|872.4|872.8|872.6|872.6|872.4|4449
1639486290000|2021-12-14 12:51:30|873|872.6|872.8|872.6|873|872.6|872.8|872.4|11009
1639486320000|2021-12-14 12:52:00||872.4||872.4||872.4||872.4|2527
1639486330000|2021-12-14 12:52:10||872.6||872.6||872.6||872.6|0
1639486350000|2021-12-14 12:52:30|873|872.4|873|872.6|873|872.8|873|872.4|3599
1639486360000|2021-12-14 12:52:40|872.8|872.4|873|872.6|873|872.6|872.8|872.4|7678
1639486380000|2021-12-14 12:53:00||872.8||872.8||872.8||872.8|0
1639486390000|2021-12-14 12:53:10||872.6||872.6||872.6||872.6|1000
1639486400000|2021-12-14 12:53:20|872.8||872.8||872.8||872.8||296
1639486410000|2021-12-14 12:53:30|873||873||873||873||0
1639486420000|2021-12-14 12:53:40||872.8||872.6||872.8||872.6|0
1639486430000|2021-12-14 12:53:50|873.2|872.8|873.4|873|873.4|873.2|873.2|872.8|1040
1639486440000|2021-12-14 12:54:00||873.2||873||873.2||873|0
1639486450000|2021-12-14 12:54:10|873.2|872.8|873.2|872.8|873.2|872.8|873|872.8|4038
1639486470000|2021-12-14 12:54:30|873.4|873|873.4|873|873.4|873|873.4|873|0
1639486490000|2021-12-14 12:54:50|873.2||873.2||873.2||873.2||0
1639486500000|2021-12-14 12:55:00|873|872.8|873.2|872.8|873.2|872.8|873|872.6|2165
1639486510000|2021-12-14 12:55:10|873|872.6|872.8|872.6|873|872.6|872.8|872.6|9
1639486520000|2021-12-14 12:55:20|873|872.8|873.4|873|873.4|873.2|873|872.8|1204
1639486530000|2021-12-14 12:55:30||873.2||873||873.2||873|0
1639486540000|2021-12-14 12:55:40|873.2||873.4||873.4||873.2||0
1639486560000|2021-12-14 12:56:00|873.2||873.4||873.4||873.2||287
1639486590000|2021-12-14 12:56:30|873.2|873.2|873.2|872.8|873.2|873.2|873|872.8|2328
1639486650000|2021-12-14 12:57:30|873||873||873||873||0
1639486660000|2021-12-14 12:57:40|873.2||873.2||873.2||873||0
1639486670000|2021-12-14 12:57:50|873||873||873.2||873||0
1639486690000|2021-12-14 12:58:10|872.8|872.6|873|872.6|873|872.6|872.8|872.4|8423
1639486700000|2021-12-14 12:58:20|872.8||872.8||873||872.8||0
1639486710000|2021-12-14 12:58:30|873||872.8||873||872.8||0
1639486720000|2021-12-14 12:58:40|873||873||873||872.8||0
1639486730000|2021-12-14 12:58:50|872.8||872.8||872.8||872.8||0
1639486750000|2021-12-14 12:59:10|873||873||873||872.8||0
1639486780000|2021-12-14 12:59:40|872.8|872.4|872.6|872.4|872.8|872.4|872.6|872.4|386
1639486790000|2021-12-14 12:59:50|872.8||872.8||872.8||872.8||0
1639486800000|2021-12-14 13:00:00|872.6||872.6||872.6||872.6||0
1639486810000|2021-12-14 13:00:10|872.4|872.2|872.4|872.2|872.4|872.2|872.4|872.2|593
1639486820000|2021-12-14 13:00:20|872.6|872|872.4|872|872.6|872|872.2|872|1187
1639486830000|2021-12-14 13:00:30|872.6|872.2|872.4|872|872.6|872.2|872.4|872|0
1639486840000|2021-12-14 13:00:40|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|0
1639486850000|2021-12-14 13:00:50|872.4|872|872.4|872|872.4|872|872.4|872|0
1639486870000|2021-12-14 13:01:10|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|0
1639486890000|2021-12-14 13:01:30|872.8|872.4|873|872.6|873|872.8|872.8|872.2|3247
1639486900000|2021-12-14 13:01:40||872.8||872.8||872.8||872.8|255
1639486930000|2021-12-14 13:02:10||872.6||872.8||872.8||872.6|1217
1639486940000|2021-12-14 13:02:20|872.8|872.6|872.6|872.4|872.8|872.6|872.6|872.4|1854
1639486990000|2021-12-14 13:03:10|872.8|872.6|873|872.6|873|872.6|872.8|872.6|20
1639487020000|2021-12-14 13:03:40|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|110
1639487040000|2021-12-14 13:04:00|873|872.6|873|872.6|873|872.6|873|872.6|0
1639487050000|2021-12-14 13:04:10|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|597
1639487060000|2021-12-14 13:04:20|873|872.6|872.8|872.4|873|872.6|872.8|872.4|1100
1639487070000|2021-12-14 13:04:30|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|2193
1639487080000|2021-12-14 13:04:40|872.4|872|872.6|872.2|872.6|872.2|872.4|872|1964
1639487090000|2021-12-14 13:04:50|872.4|872|872.2|871.8|872.4|872|872.2|871.8|4618
1639487100000|2021-12-14 13:05:00|872.4|872|872.4|872|872.6|872.2|872.4|872|0
1639487110000|2021-12-14 13:05:10|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|0
1639487130000|2021-12-14 13:05:30|872||872.2||872.2||872||0
1639487140000|2021-12-14 13:05:40|872|871.6|872|871.6|872.2|871.8|872|871.6|550
1639487170000|2021-12-14 13:06:10|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.2|2769
1639487180000|2021-12-14 13:06:20|872|871.6|872|871.6|872.2|871.8|872|871.6|207
1639487190000|2021-12-14 13:06:30|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.6|0
1639487200000|2021-12-14 13:06:40||872||871.8||872||871.8|216
1639487230000|2021-12-14 13:07:10|872.4|872|872.2|871.8|872.4|872.2|872.2|871.8|1373
1639487240000|2021-12-14 13:07:20|872|872|872.2|871.8|872.2|872|872|871.8|1200
1639487250000|2021-12-14 13:07:30|872|871.6|872.2|871.8|872.2|872|872|871.6|0
1639487260000|2021-12-14 13:07:40||872||872||872||872|0
1639487270000|2021-12-14 13:07:50||871.8||871.8||871.8||871.8|0
1639487280000|2021-12-14 13:08:00|872||872.2||872.2||872||285
1639487290000|2021-12-14 13:08:10|872||872.2||872.2||872||912
1639487300000|2021-12-14 13:08:20|||||||||274
1639487310000|2021-12-14 13:08:30|872|871.6|872|871.6|872|871.6|872|871.6|832
1639487360000|2021-12-14 13:09:20|871.8|871.8|872|871.6|872|871.8|871.8|871.6|671
1639487370000|2021-12-14 13:09:30|871.8||871.8||871.8||871.8||0
1639487380000|2021-12-14 13:09:40|872|871.8|872.2|871.8|872.2|871.8|872|871.8|912
1639487390000|2021-12-14 13:09:50|872|871.6|872|871.6|872.2|871.6|872|871.6|0
1639487400000|2021-12-14 13:10:00|872.2|871.8|872.2|871.8|872.2|872|872.2|871.8|0
1639487420000|2021-12-14 13:10:20||872||871.8||872||871.8|0
1639487430000|2021-12-14 13:10:30|872|871.6|872.2|871.8|872.2|872|872|871.6|824
1639487440000|2021-12-14 13:10:40|872|871.6|872|871.6|872.2|871.8|871.8|871.6|5421
1639487510000|2021-12-14 13:11:50|872.2|871.8|872.4|872|872.4|872.2|872.2|871.6|4003
1639487530000|2021-12-14 13:12:10|872.2|871.8|871.8|871.6|872.4|871.8|871.8|871.6|3396
1639487540000|2021-12-14 13:12:20|872|871.8|872.2|871.8|872.2|872|872|871.8|6671
1639487550000|2021-12-14 13:12:30|872|871.6|872.2|871.8|872.2|871.8|872|871.6|0
1639487570000|2021-12-14 13:12:50|872|871.6|872|871.6|872|871.6|872|871.6|0
1639487580000|2021-12-14 13:13:00|872.2|871.8|871.8|871.6|872.2|871.8|871.8|871.6|0
1639487610000|2021-12-14 13:13:30|871.6|871.4|871.4|871|871.6|871.4|871.4|871|1518
1639487620000|2021-12-14 13:13:40||871.2||871.2||871.2||871.2|0
1639487630000|2021-12-14 13:13:50|871.6|871.4|871.6|871.2|871.8|871.4|871.4|871.2|3282
1639487640000|2021-12-14 13:14:00|871.4||871.6||871.6||871.4||1770
1639487670000|2021-12-14 13:14:30|871.4||871.6||871.6||871.4||0
1639487680000|2021-12-14 13:14:40|871.4||871.4||871.6||871.4||0
1639487700000|2021-12-14 13:15:00|871.6|871.4|871.8|871.4|871.8|871.4|871.4|871.2|734
1639487710000|2021-12-14 13:15:10|872|871.6|872|871.6|872|871.6|871.8|871.6|0
1639487720000|2021-12-14 13:15:20|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|0
1639487750000|2021-12-14 13:15:50|871.6||871.6||871.8||871.6||0
1639487760000|2021-12-14 13:16:00|871.8||871.6||871.8||871.6||0
1639487770000|2021-12-14 13:16:10|871.4|871.2|871.6|871.2|871.6|871.2|871.4|871.2|412
1639487780000|2021-12-14 13:16:20|871.4|871.4|871.6|871.2|871.6|871.4|871.4|871.2|4726
1639487820000|2021-12-14 13:17:00|871.4|871|871.8|871.4|871.8|871.6|871.4|871|4174
1639487840000|2021-12-14 13:17:20|||||||||250
1639487870000|2021-12-14 13:17:50|872|871.6|872|871.6|872|871.8|872|871.6|613
1639487880000|2021-12-14 13:18:00|871.8||871.8||871.8||871.8||0
1639487890000|2021-12-14 13:18:10|872||871.8||872||871.8||0
1639487900000|2021-12-14 13:18:20|872||872||872||872||0
1639487910000|2021-12-14 13:18:30||871.8||871.8||871.8||871.8|1207
1639487920000|2021-12-14 13:18:40|872.2|872|872.2|871.8|872.4|872|872|871.8|19830
1639487940000|2021-12-14 13:19:00|872|872|872.2|871.8|872.4|872|872|871.8|4165
1639487950000|2021-12-14 13:19:10|872||872||872||872||3617
1639487960000|2021-12-14 13:19:20|871.8|871.6|872.2|871.8|872.2|871.8|871.6|871.4|10272
1639487970000|2021-12-14 13:19:30|872|871.6|872|871.6|872.2|871.8|872|871.6|0
1639487980000|2021-12-14 13:19:40|871.8|871.4|871.6|871.2|871.8|871.4|871.4|871.2|784
1639487990000|2021-12-14 13:19:50|871.4||871.6||871.6||871.4||0
1639488000000|2021-12-14 13:20:00|871.4|871|871.6|871.2|871.6|871.2|871.2|871|134
1639488010000|2021-12-14 13:20:10|871.4|871.4|871.6|871.2|871.6|871.4|871.4|871.2|56
1639488030000|2021-12-14 13:20:30|871.4|871|871.4|871|871.4|871|871.4|871|0
1639488060000|2021-12-14 13:21:00|871.2|870.8|871.2|870.8|871.4|871|871|870.8|7115
1639488070000|2021-12-14 13:21:10|871|871|871.6|871.2|871.6|871.4|871|870.8|6932
1639488080000|2021-12-14 13:21:20|871.4||871.4||871.6||871.4||4796
1639488090000|2021-12-14 13:21:30|871.6||871.4||871.6||871.4||0
1639488100000|2021-12-14 13:21:40|871.6|871|871.4|871|871.6|871|871.4|871|139
1639488110000|2021-12-14 13:21:50|871.2|870.8|871|870.6|871.2|870.8|871|870.6|0
1639488120000|2021-12-14 13:22:00|870.8|870.4|871.2|870.8|871.2|870.8|870.8|870.4|377
1639488140000|2021-12-14 13:22:20|871||871||871||871||0
1639488150000|2021-12-14 13:22:30|871.2||871.2||871.2||871.2||1195
1639488160000|2021-12-14 13:22:40|871.4|871|871.4|871.2|871.4|871.2|871.4|870.8|188
1639488170000|2021-12-14 13:22:50||871||871||871||871|0
1639488180000|2021-12-14 13:23:00|871.6|871.2|871.6|871.2|871.6|871.2|871.4|871|0
1639488190000|2021-12-14 13:23:10|871.4|871|871.4|871|871.6|871.2|871.4|871|0
1639488200000|2021-12-14 13:23:20|871.6|871.2|872.4|872|872.6|872.2|871.6|871.2|29454
1639488220000|2021-12-14 13:23:40|872.2|871.8|872.2|871.8|872.4|871.8|872.2|871.8|3850
1639488240000|2021-12-14 13:24:00|872.4|872|872.4|872|872.4|872|872.4|872|0
1639488250000|2021-12-14 13:24:10|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|370
1639488260000|2021-12-14 13:24:20|872.8|872.4|872.8|872.6|872.8|872.6|872.8|872.4|2816
1639488270000|2021-12-14 13:24:30|873|872.8|873|872.8|873|872.8|873|872.8|1291
1639488290000|2021-12-14 13:24:50|873.2|873|872.6|872.2|873.4|873.2|872.6|872.2|14070
1639488300000|2021-12-14 13:25:00|872.8|872.4|873|872.6|873|872.6|872.8|872.4|0
1639488310000|2021-12-14 13:25:10|872.8|872.4|873|872.6|873|872.6|872.8|872.4|0
1639488320000|2021-12-14 13:25:20|872.8|872.4|872.8|872.4|872.8|872.6|872.6|872.4|0
1639488330000|2021-12-14 13:25:30|872.6||872.8||872.8||872.6||0
1639488340000|2021-12-14 13:25:40|872.6|872.6|872.8|872.4|872.8|872.6|872.6|872.4|7
1639488350000|2021-12-14 13:25:50||872.6||872.4||872.6||872.4|0
1639488380000|2021-12-14 13:26:20||872.6||872.6||872.6||872.6|0
1639488390000|2021-12-14 13:26:30|873||873||873||873||1371
1639488440000|2021-12-14 13:27:20|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|324
1639488450000|2021-12-14 13:27:30||872.6||872.4||872.6||872.4|0
1639488470000|2021-12-14 13:27:50||872.6||872.6||872.6||872.4|276
1639488480000|2021-12-14 13:28:00||872.4||872.4||872.4||872.4|8
1639488490000|2021-12-14 13:28:10||872.6||872.4||872.6||872.4|296
1639488500000|2021-12-14 13:28:20||872.6||872.4||872.6||872.4|100
1639488510000|2021-12-14 13:28:30|872.6|872.2|872.4|872|872.6|872.2|872.4|872|994
1639488540000|2021-12-14 13:29:00|872.2||872.2||872.2||872.2||0
1639488550000|2021-12-14 13:29:10|872.4||872.4||872.4||872.4||0
1639488560000|2021-12-14 13:29:20|872.2||872.4||872.4||872.2||0
1639488570000|2021-12-14 13:29:30|872.2|871.8|872.2|872|872.4|872|872|871.6|1185
1639488580000|2021-12-14 13:29:40|872.4||872.4||872.4||872.4||0
1639488590000|2021-12-14 13:29:50|872.6|872.2|872.6|872.2|872.6|872.4|872.6|872.2|2112
1639488600000|2021-12-14 13:30:00|872.8|872.4|872.6|872.2|872.8|872.4|872.4|872|238
1639488610000|2021-12-14 13:30:10|872.4|872|872.4|872|872.4|872|872.4|872|0
1639488620000|2021-12-14 13:30:20|872.6|872.2|872.4|872|872.6|872.2|872.4|872|0
1639488630000|2021-12-14 13:30:30|872.2|871.8|872.2|872|872.2|872|872|871.6|8028
1639488640000|2021-12-14 13:30:40|872|871.8|871.8|871.4|872|871.8|871.8|871.4|1073
1639488650000|2021-12-14 13:30:50|872|871.6|872.6|872.2|872.6|872.2|872|871.6|3991
1639488660000|2021-12-14 13:31:00|872.4||872.6||872.6||872.4||0
1639488670000|2021-12-14 13:31:10|872.4|872|872.4|872|872.6|872|872.2|872|4397
1639488680000|2021-12-14 13:31:20|872.2||872.2||872.2||872.2||0
1639488690000|2021-12-14 13:31:30|872.4||872.4||872.4||872.4||1042
1639488700000|2021-12-14 13:31:40|872.2||872.2||872.2||872.2||0
1639488710000|2021-12-14 13:31:50|872.4||872.4||872.4||872.2||0
1639488720000|2021-12-14 13:32:00|872.2|872.2|872.4|872|872.4|872.2|872.2|872|0
1639488740000|2021-12-14 13:32:20|872.2||872.4||872.4||872.2||0
1639488750000|2021-12-14 13:32:30|872.2|871.8|872|871.6|872.2|872|871.8|871.6|4225
1639488760000|2021-12-14 13:32:40|872.2|871.8|871.6|871.4|872.2|872|871.6|871.4|4051
1639488770000|2021-12-14 13:32:50|871.8|871.2|871.6|871.2|871.8|871.2|871.6|871.2|0
1639488780000|2021-12-14 13:33:00|871.4|871|871.6|871.2|871.6|871.4|871.2|870.8|1323
1639488790000|2021-12-14 13:33:10|871.4|871.4|871.4|871|871.4|871.4|871.4|871|0
1639488800000|2021-12-14 13:33:20|871.2|870.8|871.4|871|871.4|871|871.2|870.8|0
1639488810000|2021-12-14 13:33:30|871.2|870.8|871|870.6|871.2|870.8|871|870.6|0
1639488820000|2021-12-14 13:33:40|870.8|870.4|870.8|870.4|871|870.6|870.8|870.4|0
1639488840000|2021-12-14 13:34:00|871|870.6|871.2|870.8|871.2|870.8|871|870.4|14002
1639488850000|2021-12-14 13:34:10|871|870.6|871|870.6|871|870.6|870.8|870.6|1392
1639488870000|2021-12-14 13:34:30|870.8|870.4|870.6|870.2|870.8|870.4|870.4|870|590
1639488880000|2021-12-14 13:34:40|870.4|870|870.4|870|870.4|870.2|870.4|870|0
1639488890000|2021-12-14 13:34:50|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870|5500
1639488900000|2021-12-14 13:35:00|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639488910000|2021-12-14 13:35:10|870.8|870|871.2|870.8|871.2|871|870.6|870|2522
1639488920000|2021-12-14 13:35:20|871|870.6|871.4|871|871.4|871.2|871|870.6|280
1639488930000|2021-12-14 13:35:30|871.2|870.8|871|870.6|871.4|871|871|870.6|279
1639488940000|2021-12-14 13:35:40|871.2|870.8|870.6|870.2|871.2|870.8|870.6|870.2|0
1639488950000|2021-12-14 13:35:50|870.8|870.4|870.6|870.2|871|870.6|870.6|870.2|849
1639488960000|2021-12-14 13:36:00|870.4|870|870.8|870.4|870.8|870.4|870.4|870|0
1639488970000|2021-12-14 13:36:10|870.6|870.2|871|870.6|871|870.6|870.6|870.2|0
1639488980000|2021-12-14 13:36:20|871.2|870.8|871.2|870.8|871.2|871|871|870.6|1705
1639488990000|2021-12-14 13:36:30|871|870.6|870.6|870.2|871|870.6|870.6|870.2|132
1639489020000|2021-12-14 13:37:00|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639489030000|2021-12-14 13:37:10|870.4|870|870.6|870.2|870.6|870.2|870.4|870|288
1639489040000|2021-12-14 13:37:20||870||870.2||870.4||870|0
1639489050000|2021-12-14 13:37:30||870.4||870.4||870.4||870.2|0
1639489060000|2021-12-14 13:37:40||870.2||870.2||870.4||870.2|0
1639489070000|2021-12-14 13:37:50|870.8|870.4|870.8|870.4|870.8|870.6|870.8|870.2|271
1639489080000|2021-12-14 13:38:00||870.6||870.4||870.6||870.4|0
1639489100000|2021-12-14 13:38:20||870.6||870.4||870.6||870.4|0
1639489110000|2021-12-14 13:38:30||870.6||870.4||870.6||870.4|0
1639489160000|2021-12-14 13:39:20|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|4238
1639489170000|2021-12-14 13:39:30|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|0
1639489180000|2021-12-14 13:39:40|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|0
1639489190000|2021-12-14 13:39:50|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|0
1639489210000|2021-12-14 13:40:10|870.4|870|870.4|870.2|870.4|870.2|870.4|870|0
1639489220000|2021-12-14 13:40:20|870.6|870.4|870.6|870.2|870.6|870.4|870.6|870.2|6
1639489250000|2021-12-14 13:40:50|870.4||870.4||870.4||870.4||0
1639489260000|2021-12-14 13:41:00|870.6||870.6||870.6||870.6||0
1639489280000|2021-12-14 13:41:20|870.8|870.4|870.8|870.6|871|870.8|870.8|870.4|7970
1639489290000|2021-12-14 13:41:30|871|870.4|870.8|870.4|871|870.4|870.8|870.4|0
1639489300000|2021-12-14 13:41:40|871|870.6|871|870.6|871|870.6|871|870.6|0
1639489320000|2021-12-14 13:42:00|||||||||101
1639489340000|2021-12-14 13:42:20|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|136
1639489370000|2021-12-14 13:42:50|870.4||870.6||870.6||870.4||0
1639489400000|2021-12-14 13:43:20|870.4|870|870.2|870|870.4|870|870.2|870|993
1639489410000|2021-12-14 13:43:30|870.4|870.2|870.4|870|870.6|870.2|870.2|870|693
1639489420000|2021-12-14 13:43:40|870.2||870.4||870.4||870.2||282
1639489430000|2021-12-14 13:43:50|870.2||870.2||870.2||870.2||0
1639489440000|2021-12-14 13:44:00|870.4|870.2|870.4|870|870.6|870.2|870.4|870|701
1639489450000|2021-12-14 13:44:10|870.6|870.2|870.6|870.2|870.6|870.2|870.4|870|0
1639489460000|2021-12-14 13:44:20|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639489470000|2021-12-14 13:44:30|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639489480000|2021-12-14 13:44:40|870.4|870|870.4|870|870.4|870.2|870.2|870|237
1639489500000|2021-12-14 13:45:00|870.2|869.8|870.2|869.8|870.4|870|870|869.8|13544
1639489520000|2021-12-14 13:45:20|870|869.6|870|869.8|870.2|869.8|869.8|869.6|708
1639489530000|2021-12-14 13:45:30|870.2|870|870.2|869.8|870.2|870|870.2|869.8|316
1639489540000|2021-12-14 13:45:40|870|869.6|870|869.6|870.2|869.8|870|869.6|0
1639489550000|2021-12-14 13:45:50|869.8||870||870||869.8||0
1639489560000|2021-12-14 13:46:00|869.8|869.8|870.2|869.8|870.2|870|869.8|869.8|885
1639489570000|2021-12-14 13:46:10||870||869.8||870||869.8|3628
1639489580000|2021-12-14 13:46:20|870|869.6|870.2|869.8|870.2|869.8|870|869.6|0
1639489590000|2021-12-14 13:46:30|870|869.6|870|869.6|870|869.6|870|869.6|0
1639489600000|2021-12-14 13:46:40||869.8||869.8||869.8||869.6|0
1639489610000|2021-12-14 13:46:50||869.6||869.8||869.8||869.6|0
1639489620000|2021-12-14 13:47:00||869.6||869.8||869.8||869.6|0
1639489630000|2021-12-14 13:47:10||869.6||869.8||869.8||869.6|8
1639489640000|2021-12-14 13:47:20|870.2|870|870.2|869.8|870.2|870|870.2|869.8|2050
1639489650000|2021-12-14 13:47:30|870|869.6|870.2|869.8|870.2|869.8|870|869.6|0
1639489660000|2021-12-14 13:47:40|870|869.6|870|869.6|870.2|869.8|869.8|869.6|4092
1639489670000|2021-12-14 13:47:50|869.8|869.4|869.8|869.4|869.8|869.4|869.6|869.4|3077
1639489680000|2021-12-14 13:48:00|869.6|869.2|869.6|869.2|869.8|869.2|869.6|869.2|3828
1639489700000|2021-12-14 13:48:20|869.8|869.4|869.6|869.2|869.8|869.4|869.6|869.2|3470
1639489710000|2021-12-14 13:48:30|869.4|869|869.4|869|869.4|869.2|869.2|869|4131
1639489720000|2021-12-14 13:48:40|869.6|869.2|869.6|869.2|869.6|869.2|869.4|869.2|4688
1639489740000|2021-12-14 13:49:00|869.4||869.4||869.4||869.4||550
1639489750000|2021-12-14 13:49:10|869.2|869|869|868.8|869.4|869|868.8|868.6|63069
1639489760000|2021-12-14 13:49:20|868.8|868.6|869|868.6|869|868.6|868.8|868.6|9622
1639489770000|2021-12-14 13:49:30|868.8||868.8||869||868.8||9374
1639489780000|2021-12-14 13:49:40|869||869||869||868.8||7016
1639489800000|2021-12-14 13:50:00|868.8||868.8||868.8||868.8||12691
1639489810000|2021-12-14 13:50:10|||||||||478
1639489820000|2021-12-14 13:50:20|869|868.8|869.4|869.2|869.4|869.2|869|868.6|5608
1639489830000|2021-12-14 13:50:30|869.2|869|869.2|868.8|869.2|869|869.2|868.8|402
1639489840000|2021-12-14 13:50:40|869.4|869|869|868.6|869.4|869|869|868.6|0
1639489850000|2021-12-14 13:50:50|869.2|868.8|869|868.6|869.2|868.8|869|868.6|0
1639489860000|2021-12-14 13:51:00|868.8||869||869||868.8||0
1639489870000|2021-12-14 13:51:10|868.8||869||869||868.8||0
1639489880000|2021-12-14 13:51:20|868.8||868.8||868.8||868.8||0
1639489920000|2021-12-14 13:52:00|869|868.8|869|868.6|869|868.8|868.8|868.6|412
1639489960000|2021-12-14 13:52:40|869.2|868.8|869.2|869|869.2|869|869.2|868.8|5316
1639489970000|2021-12-14 13:52:50|869.4||869.4||869.4||869.4||0
1639489990000|2021-12-14 13:53:10|869.6|869.2|869.6|869.2|869.6|869.4|869.4|869.2|7833
1639490000000|2021-12-14 13:53:20||869.4||869.2||869.4||869.2|0
1639490020000|2021-12-14 13:53:40|869.4||869.4||869.6||869.4||0
1639490030000|2021-12-14 13:53:50|869.6||869.6||869.6||869.6||0
1639490040000|2021-12-14 13:54:00|869.4|869|869.4|869|869.4|869.2|869.2|869|1669
1639490050000|2021-12-14 13:54:10||869.2||869.2||869.2||869.2|5000
1639490070000|2021-12-14 13:54:30|869.2|869|869.2|868.8|869.2|869|869.2|868.8|421
1639490090000|2021-12-14 13:54:50||869||869||869||869|0
1639490100000|2021-12-14 13:55:00|869.4|868.8|869.6|869.2|869.6|869.2|869.4|868.8|1258
1639490130000|2021-12-14 13:55:30||869.4||869.4||869.4||869.2|0
1639490140000|2021-12-14 13:55:40||869.2||869.2||869.2||869.2|0
1639490150000|2021-12-14 13:55:50|869.4||869.6||869.6||869.4||0
1639490160000|2021-12-14 13:56:00|869.4||869.4||869.4||869.4||0
1639490170000|2021-12-14 13:56:10|869.6||869.4||869.6||869.4||0
1639490180000|2021-12-14 13:56:20|869.6|869.4|869.6|869.2|869.6|869.4|869.6|869.2|1337
1639490190000|2021-12-14 13:56:30|869.4||869.6||869.6||869.4||0
1639490200000|2021-12-14 13:56:40||869.4||869.2||869.4||869.2|0
1639490210000|2021-12-14 13:56:50||869.4||869.2||869.4||869.2|0
1639490220000|2021-12-14 13:57:00|869.8|869.4|869.8|869.4|869.8|869.6|869.8|869.4|470
1639490230000|2021-12-14 13:57:10|870|869.6|870|869.6|870|869.6|870|869.4|0
1639490240000|2021-12-14 13:57:20|869.8|869.4|870|869.6|870|869.6|869.8|869.4|0
1639490270000|2021-12-14 13:57:50|870.2|869.8|870.6|870.2|870.6|870.2|870.2|869.8|265
1639490290000|2021-12-14 13:58:10|||||||||707
1639490310000|2021-12-14 13:58:30|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639490320000|2021-12-14 13:58:40|870.4|870|870.2|870|870.6|870|870.2|870|552
1639490340000|2021-12-14 13:59:00|870.4|870.2|870.4|870.2|870.4|870.2|870.4|870|7
1639490350000|2021-12-14 13:59:10||870||870||870.2||870|0
1639490380000|2021-12-14 13:59:40|870.2|869.8|870|869.6|870.2|869.8|870|869.6|10548
1639490390000|2021-12-14 13:59:50|869.8|869.4|869.8|869.4|870|869.6|869.8|869.4|0
1639490400000|2021-12-14 14:00:00|869.6||869.8||869.8||869.6||0
1639490410000|2021-12-14 14:00:10|869.6||869.8||869.8||869.6||0
1639490440000|2021-12-14 14:00:40|869.6||869.8||869.8||869.6||699
1639490450000|2021-12-14 14:00:50|869.6||869.6||869.6||869.6||0
1639490460000|2021-12-14 14:01:00|869.8||869.8||869.8||869.6||0
1639490480000|2021-12-14 14:01:20|870|869.6|870|869.8|870.2|869.8|870|869.4|1662
1639490510000|2021-12-14 14:01:50|870.2|870|870.4|870|870.4|870|870.2|870|87
1639490520000|2021-12-14 14:02:00||870.2||870.2||870.2||870.2|0
1639490540000|2021-12-14 14:02:20|870.6|870.4|870.6|870.4|870.6|870.4|870.6|870.2|332
1639490550000|2021-12-14 14:02:30|870.8|870.6|870.8|870.6|871|870.6|870.8|870.6|1890
1639490560000|2021-12-14 14:02:40|871||871||871||871||0
1639490570000|2021-12-14 14:02:50|870.8|870.4|870.6|870.4|871|870.4|870.6|870.2|559
1639490580000|2021-12-14 14:03:00||870.2||870.2||870.2||870.2|806
1639490590000|2021-12-14 14:03:10|870.4|870|870.4|870|870.6|870.2|870.4|870|400
1639490600000|2021-12-14 14:03:20|870.6|870.2|870.4|870|870.6|870.2|870.2|869.8|0
1639490610000|2021-12-14 14:03:30|870.2|869.8|870.2|869.8|870.2|870|870.2|869.8|2000
1639490630000|2021-12-14 14:03:50|870.4|870|870.4|870|870.6|870.2|870.4|870|1360
1639490640000|2021-12-14 14:04:00|870.2|869.8|870.6|870.2|870.6|870.2|870.2|869.8|0
1639490660000|2021-12-14 14:04:20|870.4|870|870.6|870.2|870.6|870.2|870.4|870|792
1639490670000|2021-12-14 14:04:30|870.4|870|870.6|870.2|870.6|870.2|870.2|870|293
1639490710000|2021-12-14 14:05:10||870.4||870.4||870.4||870.4|1143
1639490720000|2021-12-14 14:05:20|870.4|870.2|870.6|870.2|870.6|870.2|870.4|870.2|0
1639490730000|2021-12-14 14:05:30|870.4|870|870.2|869.8|870.4|870|870.2|869.8|0
1639490740000|2021-12-14 14:05:40|870.4|870|870.6|870.2|870.6|870.2|870.2|869.8|0
1639490760000|2021-12-14 14:06:00|870.4|870|870.2|869.8|870.4|870|870.2|869.8|0
1639490770000|2021-12-14 14:06:10|870|869.6|870|869.6|870|869.8|870|869.6|0
1639490780000|2021-12-14 14:06:20|870.2|869.8|870.4|870|870.4|870|870.2|869.8|571
1639490790000|2021-12-14 14:06:30|870.2|869.8|870.2|869.8|870.4|870|870.2|869.8|0
1639490800000|2021-12-14 14:06:40|870|869.6|870|869.6|870|869.8|869.8|869.4|0
1639490820000|2021-12-14 14:07:00|870.2|869.8|870|869.6|870.2|869.8|870|869.6|0
1639490830000|2021-12-14 14:07:10|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|0
1639490850000|2021-12-14 14:07:30|870.4|870|870.6|870.2|870.6|870.2|870.4|870|5337
1639490860000|2021-12-14 14:07:40||870.4||870.2||870.4||870.2|0
1639490870000|2021-12-14 14:07:50|870.4||870.6||870.6||870.4||0
1639490880000|2021-12-14 14:08:00|870.4||870.6||870.6||870.4||0
1639490890000|2021-12-14 14:08:10|870.4|870|870.4|870|870.6|870|870.4|870|1423
1639490900000|2021-12-14 14:08:20|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1639490910000|2021-12-14 14:08:30||870.4||870.4||870.4||870.4|0
1639490920000|2021-12-14 14:08:40|870.4|870.2|870.6|870.2|870.6|870.2|870.4|870.2|1425
1639490930000|2021-12-14 14:08:50|870.4||870.4||870.4||870.4||0
1639490940000|2021-12-14 14:09:00|870.6||870.6||870.6||870.6||0
1639490960000|2021-12-14 14:09:20|870.4||870.4||870.4||870.4||0
1639490970000|2021-12-14 14:09:30|870.2|870|870.4|870|870.4|870|870.2|870|781
1639490980000|2021-12-14 14:09:40|870.2||870.4||870.4||870.2||0
1639490990000|2021-12-14 14:09:50|870.2||870.4||870.4||870.2||0
1639491000000|2021-12-14 14:10:00|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1639491010000|2021-12-14 14:10:10|870.4|870|870.4|870|870.4|870.2|870.4|870|0
1639491020000|2021-12-14 14:10:20|870.2|869.8|870.2|869.8|870.4|870|870|869.8|2367
1639491030000|2021-12-14 14:10:30|870|869.6|870.2|869.8|870.2|869.8|870|869.6|1395
1639491040000|2021-12-14 14:10:40|870|869.6|870|869.6|870|869.6|870|869.6|0
1639491050000|2021-12-14 14:10:50|870.2|869.8|870.2|869.8|870.2|869.8|870|869.8|0
1639491060000|2021-12-14 14:11:00|870|869.6|870.4|870|870.4|870.2|870|869.6|13
1639491080000|2021-12-14 14:11:20|870.6|870.2|870.2|870|870.6|870.2|870.2|869.8|0
1639491090000|2021-12-14 14:11:30|870.4||870.4||870.4||870.4||0
1639491100000|2021-12-14 14:11:40|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|416
1639491110000|2021-12-14 14:11:50|870|869.6|870|869.8|870|869.8|869.8|869.4|0
1639491120000|2021-12-14 14:12:00|870.2|870|870.2|869.8|870.2|870|870.2|869.8|384
1639491130000|2021-12-14 14:12:10|870|869.6|870|869.8|870|869.8|870|869.6|0
1639491150000|2021-12-14 14:12:30|870.2|870|870.2|870|870.2|870|870.2|869.8|6
1639491160000|2021-12-14 14:12:40||869.8||869.8||869.8||869.8|0
1639491170000|2021-12-14 14:12:50|870|869.6|870|869.6|870|869.6|870|869.6|0
1639491190000|2021-12-14 14:13:10|870.2|869.8|870.4|870|870.4|870.2|870.2|869.8|849
1639491200000|2021-12-14 14:13:20|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|0
1639491230000|2021-12-14 14:13:50|870||870||870||870||0
1639491250000|2021-12-14 14:14:10|870.2|870|870.2|869.8|870.2|870|870.2|869.8|9
1639491260000|2021-12-14 14:14:20|870.4|870|870.4|870.2|870.4|870.2|870.4|869.8|16699
1639491290000|2021-12-14 14:14:50|870.2|870|870.4|870|870.4|870.2|870.2|870|695
1639491300000|2021-12-14 14:15:00|870.2|870.2|870.4|870|870.4|870.2|870.2|870|1000
1639491310000|2021-12-14 14:15:10||870.2||870||870.2||870|0
1639491320000|2021-12-14 14:15:20||870.2||870.2||870.2||870.2|388
1639491330000|2021-12-14 14:15:30|870.6|870|870.4|870|870.6|870|870.4|870|4642
1639491340000|2021-12-14 14:15:40|870.2|870.2|870.4|870|870.4|870.2|870.2|870|2000
1639491370000|2021-12-14 14:16:10|870.2||870.4||870.4||870.2||0
1639491380000|2021-12-14 14:16:20|870.2|869.8|870|869.6|870.2|869.8|869.8|869.6|2520
1639491390000|2021-12-14 14:16:30||869.8||869.6||869.8||869.6|0
1639491400000|2021-12-14 14:16:40||869.8||869.6||869.8||869.6|0
1639491410000|2021-12-14 14:16:50||869.8||869.6||869.8||869.6|0
1639491420000|2021-12-14 14:17:00|870.2|869.8|870.2|869.8|870.2|870|870.2|869.8|2221
1639491430000|2021-12-14 14:17:10|870.4|870|870.4|870.2|870.4|870.2|870.4|869.8|4281
1639491440000|2021-12-14 14:17:20||870||870||870||870|0
1639491450000|2021-12-14 14:17:30|870.2|869.8|870.4|870|870.4|870|870.2|869.8|0
1639491480000|2021-12-14 14:18:00||870.2||870.2||870.2||870|0
1639491490000|2021-12-14 14:18:10|870.2|870|870.2|869.8|870.2|870|870.2|869.8|3002
1639491500000|2021-12-14 14:18:20|870|869.6|870|869.8|870|869.8|869.8|869.6|2349
1639491520000|2021-12-14 14:18:40|869.8|869.6|870|869.6|870|869.6|869.8|869.4|241
1639491540000|2021-12-14 14:19:00|869.8|869.4|870|869.6|870.2|870|869.8|869.4|7738
1639491550000|2021-12-14 14:19:10||869.8||869.6||869.8||869.6|1142
1639491570000|2021-12-14 14:19:30|869.8|869.4|869.8|869.4|869.8|869.4|869.8|869.4|183
1639491600000|2021-12-14 14:20:00|869.6||869.6||869.6||869.6||4
1639491610000|2021-12-14 14:20:10|869.8|869.6|869.8|869.6|869.8|869.6|869.8|869.6|445
1639491630000|2021-12-14 14:20:30|870|869.8|870.4|870|870.4|870.2|870|869.8|1788
1639491640000|2021-12-14 14:20:40||870.2||870.2||870.2||870.2|0
1639491650000|2021-12-14 14:20:50|870.2|870|870|869.6|870.2|870|870|869.6|246
1639491660000|2021-12-14 14:21:00||869.8||869.6||869.8||869.6|0
1639491670000|2021-12-14 14:21:10|869.8|869.8|870|869.6|870|869.8|869.8|869.6|2533
1639491680000|2021-12-14 14:21:20||869.8||869.6||869.8||869.6|0
1639491690000|2021-12-14 14:21:30|869.8||869.8||869.8||869.8||0
1639491700000|2021-12-14 14:21:40|869.6|869.4|869.8|869.6|869.8|869.6|869.6|869.2|2092
1639491720000|2021-12-14 14:22:00|869.6|869.4|869.6|869.2|869.6|869.4|869.6|869.2|1439
1639491730000|2021-12-14 14:22:10|869.8|869.4|869.2|869|869.8|869.4|869.2|869|0
1639491740000|2021-12-14 14:22:20||868.8||868.8||869||868.8|3000
1639491750000|2021-12-14 14:22:30|869||869.2||869.2||869||0
1639491760000|2021-12-14 14:22:40|869|868.6|869.2|868.8|869.2|868.8|869|868.6|0
1639491770000|2021-12-14 14:22:50|869|869|869|868.6|869.4|869.2|869|868.6|15926
1639491780000|2021-12-14 14:23:00||868.8||868.8||868.8||868.6|0
1639491790000|2021-12-14 14:23:10|869.2|869|869.2|869|869.2|869|869.2|868.8|4115
1639491800000|2021-12-14 14:23:20|869.4|869.2|869.2|868.8|869.4|869.2|869.2|868.8|10000
1639491820000|2021-12-14 14:23:40||869||868.8||869||868.8|0
1639491840000|2021-12-14 14:24:00|869||869.2||869.2||869||1195
1639491860000|2021-12-14 14:24:20|869|868.6|869|868.6|869.2|868.6|868.8|868.6|268
1639491870000|2021-12-14 14:24:30|868.8|868.4|868.6|868.4|869|868.4|868.6|868.2|3109
1639491880000|2021-12-14 14:24:40||868.2||868.2||868.2||868.2|1200
1639491890000|2021-12-14 14:24:50|868.4|868|868.2|868|868.6|868|868.2|868|6756
1639491900000|2021-12-14 14:25:00|||||||||1828
1639491910000|2021-12-14 14:25:10|868.4|868.2|868.8|868.6|868.8|868.6|868.4|868|4619
1639491920000|2021-12-14 14:25:20||868.4||868.4||868.4||868.4|976
1639491940000|2021-12-14 14:25:40|869|868.6|869|868.6|869|868.8|868.8|868.4|1130
1639491950000|2021-12-14 14:25:50|869.2|868.8|869.2|868.8|869.2|869|869|868.8|7426
1639491960000|2021-12-14 14:26:00|869|868.6|869|868.6|869|868.6|868.8|868.6|1301
1639492000000|2021-12-14 14:26:40|868.8|868.4|868.8|868.4|869|868.4|868.8|868.4|300
1639492010000|2021-12-14 14:26:50|869|868.6|869|868.6|869|868.6|869|868.6|0
1639492020000|2021-12-14 14:27:00|868.8|868.4|868.8|868.4|868.8|868.4|868.8|868.4|400
1639492030000|2021-12-14 14:27:10|868.6|868.2|868.6|868.2|868.6|868.4|868.6|868.2|0
1639492050000|2021-12-14 14:27:30|868.4||868.6||868.6||868.4||300
1639492060000|2021-12-14 14:27:40|868.4|868|868.6|868.2|868.6|868.2|868.4|868|100
1639492080000|2021-12-14 14:28:00||868.4||868.2||868.4||868.2|0
1639492090000|2021-12-14 14:28:10|868.8|868.4|868.8|868.4|868.8|868.4|868.8|868.2|27
1639492100000|2021-12-14 14:28:20|868.6|868.6|868.6|868.2|868.8|868.6|868.6|868.2|1270
1639492110000|2021-12-14 14:28:30||868.4||868.4||868.4||868.4|0
1639492120000|2021-12-14 14:28:40||868.2||868.2||868.4||868.2|0
1639492140000|2021-12-14 14:29:00|868.4|868|867.8|867.6|868.4|868|867.8|867.4|32847
1639492150000|2021-12-14 14:29:10|868|867.8|868|867.6|868|867.8|867.8|867.4|871
1639492160000|2021-12-14 14:29:20|||||||||58
1639492170000|2021-12-14 14:29:30|867.8|867.4|868|867.6|868|867.6|867.8|867.4|0
1639492180000|2021-12-14 14:29:40|867.8|867.4|868|867.6|868|867.6|867.8|867.4|0
1639492190000|2021-12-14 14:29:50|868.2|867.8|868.2|867.8|868.2|868|868.2|867.8|2477
1639492200000|2021-12-14 14:30:00|868|867.6|867.8|867.4|868|867.6|867.2|867|34091
1639492210000|2021-12-14 14:30:10|868|867.6|868.4|868|868.4|868.2|868|867.6|24039
1639492220000|2021-12-14 14:30:20|868.6|868.2|869.2|868.6|869.2|868.8|868.6|868.2|4395
1639492230000|2021-12-14 14:30:30|869|868.8|868.6|868.2|869.6|869.2|868.4|868|2018
1639492240000|2021-12-14 14:30:40|868.8|868.4|868.6|868.2|868.8|868.4|868.4|868|0
1639492250000|2021-12-14 14:30:50|868.8|868.4|868.8|868.4|869.2|868.8|868.8|868.2|381
1639492260000|2021-12-14 14:31:00|869|868.6|869.4|869|869.4|869|868.6|868.4|10470
1639492270000|2021-12-14 14:31:10|869.6|869.2|869.8|869.4|870.2|869.8|869.6|869.2|2463
1639492280000|2021-12-14 14:31:20|870|869.2|870|869.6|870.2|869.8|869.8|869.2|0
1639492290000|2021-12-14 14:31:30|869.8|869.4|869.6|869.2|870|869.6|869.6|869.2|1718
1639492300000|2021-12-14 14:31:40|869.8|869.4|870|869.6|870|869.6|869.8|869.4|697
1639492310000|2021-12-14 14:31:50|870.2|869.8|870.2|869.8|870.2|870|870.2|869.8|3143
1639492320000|2021-12-14 14:32:00|870.4|870|870|869.8|870.4|870|870|869.6|8641
1639492330000|2021-12-14 14:32:10|870.2|870|870.4|870|870.4|870|870|869.8|2906
1639492340000|2021-12-14 14:32:20|870.2||870.4||870.4||870.2||0
1639492350000|2021-12-14 14:32:30|870.2|869.8|870.2|869.8|870.4|870|870|869.8|1077
1639492360000|2021-12-14 14:32:40|870|869.6|870.4|870|870.4|870|870|869.6|4883
1639492370000|2021-12-14 14:32:50|870.2|869.8|870.6|870.2|870.6|870.4|870.2|869.8|2182
1639492380000|2021-12-14 14:33:00|870.4|870|870.6|870.2|870.6|870.2|870.4|870|0
1639492390000|2021-12-14 14:33:10|870.4|870|870.4|870|870.6|870|870.2|869.8|0
1639492400000|2021-12-14 14:33:20|870.2||870.4||870.4||870.2||0
1639492410000|2021-12-14 14:33:30||870.2||870||870.2||870|2647
1639492420000|2021-12-14 14:33:40|870.2|869.8|870|869.8|870.2|870|870|869.6|0
1639492430000|2021-12-14 14:33:50||869.6||869.6||869.8||869.6|0
1639492440000|2021-12-14 14:34:00|870.2|869.8|870.4|870|870.4|870.2|870|869.8|4899
1639492450000|2021-12-14 14:34:10|870.2|869.8|870.2|869.8|870.4|870|870.2|869.8|925
1639492460000|2021-12-14 14:34:20|870.4|870|870.4|870|870.4|870|870.2|869.8|0
1639492470000|2021-12-14 14:34:30|870.6|869.8|870.4|870|870.6|870.4|870.4|869.8|9822
1639492480000|2021-12-14 14:34:40|870.6|870.2|870.6|870.2|870.6|870.4|870.6|870.2|138
1639492490000|2021-12-14 14:34:50|870.8|870.4|871.4|871|871.6|871.4|870.8|870.2|24870
1639492500000|2021-12-14 14:35:00|871.2|870.8|871.2|871|871.4|871.2|871.2|870.8|2507
1639492510000|2021-12-14 14:35:10|871|870.8|871.2|870.8|871.2|870.8|871|870.6|305
1639492520000|2021-12-14 14:35:20|871||871.2||871.2||871||907
1639492540000|2021-12-14 14:35:40|871|870.6|870.8|870.4|871.2|870.6|870.8|870.4|1695
1639492550000|2021-12-14 14:35:50|871|870.6|871.4|871|871.4|871|871|870.6|3022
1639492560000|2021-12-14 14:36:00|871.6|871.2|871.2|871|871.6|871.4|871.2|871|3107
1639492570000|2021-12-14 14:36:10|871.4|871.2|872|871.6|872.4|872|871.4|871.2|18998
1639492580000|2021-12-14 14:36:20|872.2|871.8|873|872.6|873.2|873|872|871.6|27433
1639492590000|2021-12-14 14:36:30|873.2|872.8|873.4|873|873.4|873.2|873|872.8|2145
1639492600000|2021-12-14 14:36:40|873.2|872.8|873|872.6|873.2|873|873|872.6|500
1639492610000|2021-12-14 14:36:50|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1639492620000|2021-12-14 14:37:00|873.4|873|874|873.6|874|873.8|873.4|872.8|4588
1639492630000|2021-12-14 14:37:10|874.2|873.4|873.8|873.4|874.2|873.6|873.8|873.4|8740
1639492640000|2021-12-14 14:37:20|873.6|873.2|873.6|873.2|873.8|873.2|873.6|873.2|3602
1639492660000|2021-12-14 14:37:40|873.8|873.4|873.8|873.6|873.8|873.6|873.8|873.4|3178
1639492670000|2021-12-14 14:37:50|874|873.8|874.2|873.8|874.2|873.8|873.8|873.6|639
1639492680000|2021-12-14 14:38:00|874.4|874|874.4|873.8|874.6|874.4|874|873.8|5096
1639492690000|2021-12-14 14:38:10|874.2|874|874.2|873.8|874.4|874|874.2|873.8|0
1639492700000|2021-12-14 14:38:20|874||874||874||874||0
1639492710000|2021-12-14 14:38:30|874.2|874|874.2|873.8|874.2|874|874.2|873.8|5671
1639492720000|2021-12-14 14:38:40|874.4|874|874.8|874.2|874.8|874.6|874.2|873.8|5672
1639492730000|2021-12-14 14:38:50|874.6||874.6||874.8||874.6||0
1639492740000|2021-12-14 14:39:00|874.4|874|874.6|874.2|874.6|874.2|874.4|874|1807
1639492750000|2021-12-14 14:39:10||874||874.2||874.2||874|0
1639492760000|2021-12-14 14:39:20|874.4|874|874.2|873.8|874.4|874.2|874.2|873.8|3407
1639492770000|2021-12-14 14:39:30|874|873.6|874.2|873.8|874.2|873.8|873.8|873.4|3445
1639492780000|2021-12-14 14:39:40||873.6||873.6||873.8||873.6|0
1639492790000|2021-12-14 14:39:50||873.8||873.8||873.8||873.6|0
1639492800000|2021-12-14 14:40:00|874.4|874|874.2|873.8|874.4|874.2|874.2|873.8|1726
1639492810000|2021-12-14 14:40:10|874.4|874|874.8|874.4|875|874.8|874.4|874|16770
1639492830000|2021-12-14 14:40:30|875|874.6|875|874.6|875|874.8|874.8|874.6|3990
1639492840000|2021-12-14 14:40:40|875.2|874.8|875.8|875.4|876|875.6|875.2|874.8|22871
1639492850000|2021-12-14 14:40:50|876|875.6|876|875.6|876|875.8|876|875.6|1112
1639492870000|2021-12-14 14:41:10|876.2|875.8|876.2|875.8|876.2|876|876.2|875.6|335
1639492880000|2021-12-14 14:41:20|876|875.6|876.2|875.8|876.2|875.8|876|875.4|5426
1639492890000|2021-12-14 14:41:30|876.4|875.6|875.8|875.6|876.6|876|875.8|875.6|33429
1639492900000|2021-12-14 14:41:40|||||||||171
1639492920000|2021-12-14 14:42:00||875.4||875.4||875.4||875.4|511
1639492930000|2021-12-14 14:42:10|875.6|875.2|875.4|875|875.6|875.2|875.2|874.8|13627
1639492940000|2021-12-14 14:42:20|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|1481
1639492950000|2021-12-14 14:42:30|875|874.6|875|874.6|875|874.6|874.8|874.4|959
1639492960000|2021-12-14 14:42:40||874.4||874.6||874.6||874.4|0
1639492970000|2021-12-14 14:42:50|874.8|874.4|874.6|874.4|874.8|874.4|874.6|874.4|2347
1639492980000|2021-12-14 14:43:00||874.2||874.2||874.2||874.2|6097
1639492990000|2021-12-14 14:43:10||874.4||874.2||874.4||874.2|0
1639493010000|2021-12-14 14:43:30||874.4||874.2||874.4||874|1000
1639493030000|2021-12-14 14:43:50||874||874.2||874.2||874|0
1639493040000|2021-12-14 14:44:00|874.4|874|874|873.6|874.6|874|874|873.6|1636
1639493050000|2021-12-14 14:44:10|873.8|873.8|873.6|873.4|874.4|874|873.6|873.4|49257
1639493060000|2021-12-14 14:44:20|873.8||873.8||873.8||873.8||0
1639493090000|2021-12-14 14:44:50|874|873.6|874|873.8|874.2|874|874|873.4|3826
1639493100000|2021-12-14 14:45:00|874.2|874|874.6|874.4|874.6|874.4|874|873.8|5989
1639493110000|2021-12-14 14:45:10|874.8|874.6|874.8|874.4|875.2|875|874.8|874.4|16224
1639493120000|2021-12-14 14:45:20|874.6|874.6|874.8|874.4|874.8|874.6|874.6|874.4|6647
1639493130000|2021-12-14 14:45:30|874.6||874.6||874.6||874.6||771
1639493140000|2021-12-14 14:45:40|874.4|874.2|874.4|874.2|874.4|874.2|874.4|874.2|279
1639493150000|2021-12-14 14:45:50|874.2|874|873.8|873.6|874.2|874|873.8|873.6|2535
1639493160000|2021-12-14 14:46:00|874|873.8|873.8|873.4|874|873.8|873.8|873.4|4680
1639493170000|2021-12-14 14:46:10|873.6|873.6|873.8|873.4|874|873.8|873.6|873.4|9674
1639493180000|2021-12-14 14:46:20|||||||||3500
1639493190000|2021-12-14 14:46:30|873.6|873.6|874|873.8|874|873.8|873.6|873.6|9162
1639493200000|2021-12-14 14:46:40||873.6||873.8||873.8||873.6|595
1639493210000|2021-12-14 14:46:50|874.2|874|874.8|874.4|875|874.8|874.2|874|13552
1639493220000|2021-12-14 14:47:00|875|874.6|875.2|874.8|875.2|874.8|875|874.6|629
1639493230000|2021-12-14 14:47:10|875|874.6|874.6|874.2|875|874.6|874.6|874|245
1639493240000|2021-12-14 14:47:20|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|500
1639493250000|2021-12-14 14:47:30|874.4|874|874.2|873.8|874.6|874.2|874.2|873.8|0
1639493260000|2021-12-14 14:47:40|874.4|874|874.2|873.8|874.6|874.2|874.2|873.8|2864
1639493270000|2021-12-14 14:47:50|874.4|874|874.2|873.8|874.4|874|874|873.8|2014
1639493290000|2021-12-14 14:48:10|874.4|874|874.6|874.2|874.6|874.4|874.4|874|2819
1639493300000|2021-12-14 14:48:20|874.8|874.4|874.2|873.8|874.8|874.6|874|873.8|271
1639493310000|2021-12-14 14:48:30|874||874.2||874.2||874||2546
1639493320000|2021-12-14 14:48:40|874||874||874||874||0
1639493330000|2021-12-14 14:48:50|||||||||1918
1639493340000|2021-12-14 14:49:00|874.2|874|874|873.8|874.6|874.4|874|873.8|4008
1639493350000|2021-12-14 14:49:10|873.8|873.6|873.8|873.4|873.8|873.6|873.8|873.4|1171
1639493360000|2021-12-14 14:49:20|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|0
1639493370000|2021-12-14 14:49:30|873.4|873|873.4|873|873.6|873.4|873.4|873|16214
1639493380000|2021-12-14 14:49:40|873.6|873.2|873.4|873|873.6|873.2|873.4|873|6653
1639493390000|2021-12-14 14:49:50|873.2|873.2|873.4|873|873.4|873.2|873.2|873|1787
1639493400000|2021-12-14 14:50:00|873.6|873.2|873.4|873|873.6|873.4|873.2|873|27806
1639493410000|2021-12-14 14:50:10|873.2|872.8|873.4|873|873.4|873.2|873|872.8|6220
1639493420000|2021-12-14 14:50:20|873.6|873.2|874|873.6|874|873.8|873.6|873.2|6923
1639493430000|2021-12-14 14:50:30|873.8|873.4|874|873.6|874|873.6|873.6|873.4|774
1639493440000|2021-12-14 14:50:40|874.2|873.8|875.8|875.4|875.8|875.6|874.2|873.6|77754
1639493450000|2021-12-14 14:50:50|875.6|875.2|875.4|875.2|875.6|875.2|875.2|875|997
1639493460000|2021-12-14 14:51:00|875.2|875|875.2|874.8|875.4|875|875.2|874.8|325
1639493470000|2021-12-14 14:51:10|875.4|875|875.8|875.6|875.8|875.6|875.2|874.8|2499
1639493480000|2021-12-14 14:51:20|875.6|875.4|875.4|875|875.8|875.4|875.4|875|333
1639493500000|2021-12-14 14:51:40|875.2|874.8|875.2|874.8|875.2|874.8|875|874.6|1138
1639493510000|2021-12-14 14:51:50|875|874.6|874.8|874.4|875.2|874.6|874.8|874.2|10
1639493520000|2021-12-14 14:52:00|875|874.2|874.8|874.6|875.2|874.8|874.8|874.2|2366
1639493530000|2021-12-14 14:52:10|874.6|874.4|874.6|874.2|874.8|874.4|874.6|874|130
1639493540000|2021-12-14 14:52:20|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.2|0
1639493550000|2021-12-14 14:52:30|875|874.6|875.4|875|875.8|875.6|874.8|874.6|11753
1639493560000|2021-12-14 14:52:40|875.2||875.4||875.6||875.2||0
1639493570000|2021-12-14 14:52:50|875.2|874.8|875|874.8|875.2|874.8|875|874.8|768
1639493580000|2021-12-14 14:53:00|875.2|875|875.2|875|875.2|875|875.2|875|973
1639493590000|2021-12-14 14:53:10||874.8||874.8||874.8||874.8|100
1639493600000|2021-12-14 14:53:20|875|874.6|874.6|874.2|875|874.6|874.6|874.2|1901
1639493610000|2021-12-14 14:53:30||874.4||874.2||874.4||874.2|300
1639493620000|2021-12-14 14:53:40|874.4|874|874.6|874.4|874.6|874.4|874.4|874|2284
1639493640000|2021-12-14 14:54:00|874.8|874.6|875|874.6|875|874.6|874.6|874.2|4593
1639493650000|2021-12-14 14:54:10|874.8|874.4|875.6|875.2|875.6|875.4|874.8|874.4|6971
1639493660000|2021-12-14 14:54:20|875.8|875.4|875.8|875.2|875.8|875.6|875.6|875.2|1088
1639493670000|2021-12-14 14:54:30|875.6|875|875.6|875.2|875.8|875.4|875.4|875|1000
1639493680000|2021-12-14 14:54:40|875.4|875|875.2|874.8|875.4|875.2|875.2|874.8|0
1639493690000|2021-12-14 14:54:50|875.4|875|875.6|875.2|875.8|875.2|875.4|875|1432
1639493710000|2021-12-14 14:55:10|875.8|875.4|875.8|875.4|875.8|875.4|875.6|875.2|1246
1639493730000|2021-12-14 14:55:30|875.6|875.2|875.8|875.4|875.8|875.4|875.6|875.2|0
1639493750000|2021-12-14 14:55:50||875.6||875.6||875.6||875.6|19251
1639493760000|2021-12-14 14:56:00|875.6|875.4|876|875.4|876|875.8|875.6|875.4|44375
1639493770000|2021-12-14 14:56:10|875.8|875.2|875.8|875.4|875.8|875.4|875.6|875.2|0
1639493780000|2021-12-14 14:56:20|||||||||1000
1639493790000|2021-12-14 14:56:30|876|875.6|876.6|876.2|876.8|876.4|876|875.6|4862
1639493800000|2021-12-14 14:56:40|876.8|876.4|876.8|876.4|877|876.6|876.8|876.4|0
1639493810000|2021-12-14 14:56:50||876.2||876.2||876.4||876.2|100
1639493820000|2021-12-14 14:57:00|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|0
1639493830000|2021-12-14 14:57:10|876.6|876.2|876.6|876.2|876.6|876.2|876.6|876.2|0
1639493840000|2021-12-14 14:57:20|876.4|876|876.6|876.2|876.6|876.2|876.2|875.8|4302
1639493850000|2021-12-14 14:57:30|876.8|876.4|877.4|877|877.4|877.2|876.8|876.4|11394
1639493860000|2021-12-14 14:57:40|877.2|876.8|877.2|876.8|877.2|876.8|877.2|876.8|234
1639493880000|2021-12-14 14:58:00|877|876.6|876.6|876.4|877.2|876.6|876.4|876.2|11871
1639493890000|2021-12-14 14:58:10|876.4|876.2|876.2|875.8|876.4|876.2|876.2|875.8|640
1639493900000|2021-12-14 14:58:20|||||||||1520
1639493910000|2021-12-14 14:58:30|876|875.6|876|875.6|876|875.6|876|875.6|305
1639493920000|2021-12-14 14:58:40|875.8|875.4|876|875.6|876|875.6|875.6|875.4|10551
1639493940000|2021-12-14 14:59:00|875.8|875.4|875.4|875|875.8|875.4|875.4|875|7111
1639493950000|2021-12-14 14:59:10|875.6|875.2|875.6|875.2|875.8|875.4|875.6|875.2|1253
1639493960000|2021-12-14 14:59:20|875.4|875|875.8|875.4|876|875.6|875.4|875|10257
1639493970000|2021-12-14 14:59:30|876|875.6|875.2|874.8|876|875.6|875|874.8|3853
1639493980000|2021-12-14 14:59:40|875.4|875|875.8|875.4|876|875.4|875.2|875|273
1639493990000|2021-12-14 14:59:50|875.6|875.2|875|874.6|875.8|875.4|875|874.6|762
1639494000000|2021-12-14 15:00:00|875.2|874.8|875.6|875.2|875.6|875.4|875|874.8|199
1639494010000|2021-12-14 15:00:10|875.8|875.4|875.4|875|876.2|875.8|875.4|875|4415
1639494020000|2021-12-14 15:00:20|875.2|874.8|875.2|874.8|875.2|874.8|874.8|874.6|1604
1639494030000|2021-12-14 15:00:30|875.4|875|875.4|875|875.4|875.2|875.4|874.8|4333
1639494040000|2021-12-14 15:00:40|875.6|875.2|876|875.6|876|875.6|875.6|875.2|2487
1639494050000|2021-12-14 15:00:50|876.2|875.8|876.8|876.2|877|876.8|876.2|875.6|9993
1639494060000|2021-12-14 15:01:00|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.2|2200
1639494070000|2021-12-14 15:01:10|876.6|876.2|877|876.6|877|876.6|876.6|876.2|0
1639494080000|2021-12-14 15:01:20|877.2|876.8|877.8|877.4|878|877.8|877|876.6|33650
1639494090000|2021-12-14 15:01:30|878||877.8||878||877.8||0
1639494110000|2021-12-14 15:01:50|878.2|877.6|878.2|877.6|878.4|878|878.2|877.6|3163
1639494120000|2021-12-14 15:02:00|878|877.8|877.8|877.4|878|877.8|877.6|877.2|34746
1639494130000|2021-12-14 15:02:10|878|877.6|878.2|878|878.4|878.2|878|877.6|10691
1639494140000|2021-12-14 15:02:20|878|877.8|878|877.6|878.2|877.8|878|877.6|671
1639494150000|2021-12-14 15:02:30|878.2|877.8|878|877.6|878.4|878|878|877.6|1102
1639494160000|2021-12-14 15:02:40|877.8|877.4|877.4|877|877.8|877.4|877.4|876.8|6706
1639494170000|2021-12-14 15:02:50|877.2|876.8|877.2|876.8|877.4|877|877.2|876.8|0
1639494180000|2021-12-14 15:03:00|877|876.6|876.8|876.4|877.2|876.8|876.6|876.2|167
1639494190000|2021-12-14 15:03:10|877|876.6|877.4|876.8|877.4|876.8|877|876.6|2902
1639494200000|2021-12-14 15:03:20||877||877||877||877|0
1639494220000|2021-12-14 15:03:40|877.2|876.8|877.4|877|877.4|877|877.2|876.8|1605
1639494230000|2021-12-14 15:03:50|877.2|876.8|877|876.6|877.2|876.8|876.8|876.4|6139
1639494240000|2021-12-14 15:04:00|877.2|876.4|877|876.4|877.4|877|877|876.4|2200
1639494250000|2021-12-14 15:04:10||876.6||876.6||876.6||876.4|0
1639494260000|2021-12-14 15:04:20|876.8|876.2|875.8|875.4|877|876.2|875.8|875.4|40620
1639494270000|2021-12-14 15:04:30|875.6|875.2|876.4|875.8|876.4|876|875.4|875.2|13729
1639494280000|2021-12-14 15:04:40|876.6|876|876.6|876.2|876.6|876.2|876.4|876|2204
1639494290000|2021-12-14 15:04:50||876||876.2||876.4||876|7461
1639494300000|2021-12-14 15:05:00||876||876.2||876.2||876|1228
1639494310000|2021-12-14 15:05:10|876.4|876.4|877.2|876.6|877.2|876.8|876.4|876.2|9497
1639494320000|2021-12-14 15:05:20|877.4|876.8|878|877.6|878|877.8|877.4|876.8|6951
1639494340000|2021-12-14 15:05:40|878.2|877.8|878|877.6|878.4|878|877.8|877.6|11294
1639494350000|2021-12-14 15:05:50|878.2|877.8|878|877.6|878.2|877.8|878|877.6|0
1639494360000|2021-12-14 15:06:00|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.6|86
1639494370000|2021-12-14 15:06:10|878||878||878||878||584
1639494380000|2021-12-14 15:06:20|877.8|877.6|878.6|878.2|878.6|878.2|877.8|877.6|4599
1639494390000|2021-12-14 15:06:30|878.8|878|879|878.6|879|878.8|878.6|878|1200
1639494400000|2021-12-14 15:06:40||878.4||878.4||878.6||878.4|1
1639494410000|2021-12-14 15:06:50|878.8|878.6|878.6|878.2|878.8|878.6|878.6|878.2|572
1639494420000|2021-12-14 15:07:00|878.8|878.4|879.4|879|879.4|879|878.8|878.4|2133
1639494430000|2021-12-14 15:07:10||878.8||879||879||878.8|0
1639494440000|2021-12-14 15:07:20|879.2|879.2|879.4|879.2|879.4|879.2|879.2|879|2929
1639494450000|2021-12-14 15:07:30|879.6|879.4|879.6|879.2|880|879.8|879.6|879.2|6293
1639494460000|2021-12-14 15:07:40|879.4|879|879|878.6|879.4|879|879|878.6|923
1639494470000|2021-12-14 15:07:50|879.2|878.8|879|878.6|879.2|878.8|879|878.4|1722
1639494480000|2021-12-14 15:08:00|879.2|878.4|879|878.6|879.2|878.8|879|878.4|0
1639494490000|2021-12-14 15:08:10|878.8|878.4|879.2|878.8|879.2|879|878.8|878.4|161
1639494520000|2021-12-14 15:08:40|879|878.6|878.8|878.4|879|878.6|878.8|878.4|0
1639494530000|2021-12-14 15:08:50||878.6||878.6||878.6||878.6|0
1639494540000|2021-12-14 15:09:00|878.6|878.4|878.4|878|878.6|878.4|878.4|877.8|1345
1639494550000|2021-12-14 15:09:10||878.2||878||878.2||878|1415
1639494560000|2021-12-14 15:09:20||878.2||878||878.2||878|0
1639494570000|2021-12-14 15:09:30|878.2|877.8|878.4|878.2|878.4|878.2|878|877.6|12985
1639494600000|2021-12-14 15:10:00|878.2|878|878.4|878|878.4|878|878.2|877.6|1439
1639494610000|2021-12-14 15:10:10|878.2|877.8|878.6|878.2|878.8|878.6|878.2|877.8|9586
1639494620000|2021-12-14 15:10:20|878.4|878.4|878.4|878|878.4|878.4|878.4|878|0
1639494630000|2021-12-14 15:10:30|878.6|878.2|878.2|878|878.6|878.2|878.2|878|1993
1639494640000|2021-12-14 15:10:40||877.8||877.8||877.8||877.8|100
1639494650000|2021-12-14 15:10:50|878|878|878.2|877.8|878.2|878|878|877.8|3331
1639494670000|2021-12-14 15:11:10||878||878||878||877.8|2619
1639494680000|2021-12-14 15:11:20|878|877.8|878|877.6|878|877.8|878|877.6|806
1639494690000|2021-12-14 15:11:30|877.8|877.8|878|877.6|878|877.8|877.8|877.6|1200
1639494700000|2021-12-14 15:11:40||877.8||877.6||877.8||877.6|0
1639494710000|2021-12-14 15:11:50|878.2|877.8|878.2|877.8|878.2|877.8|878|877.8|65
1639494730000|2021-12-14 15:12:10|878|877.6|878|877.6|878.2|877.8|878|877.6|0
1639494750000|2021-12-14 15:12:30|877.8||877.8||877.8||877.8||405
1639494760000|2021-12-14 15:12:40|878|877.8|878|877.6|878|877.8|877.8|877.6|37
1639494770000|2021-12-14 15:12:50|877.8|877.4|877.8|877.4|877.8|877.4|877.6|877.2|900
1639494780000|2021-12-14 15:13:00|878|877.6|878|877.6|878|877.6|878|877.6|57
1639494790000|2021-12-14 15:13:10|877.8||878||878||877.8||197
1639494800000|2021-12-14 15:13:20|877.8|877.4|877.4|877|878|877.4|877.2|877|1030
1639494820000|2021-12-14 15:13:40|877.2|876.8|877.2|876.8|877.4|877|876.8|876.4|6369
1639494830000|2021-12-14 15:13:50|877.4|877|877.2|876.8|877.4|877|877.2|876.8|0
1639494840000|2021-12-14 15:14:00|877.4|877|877.6|877.4|877.6|877.4|877.2|876.8|380
1639494850000|2021-12-14 15:14:10|877.4|877.2|877.4|877|877.4|877.2|877.4|877|1099
1639494860000|2021-12-14 15:14:20|877.2|876.8|877.4|877|877.4|877|877.2|876.8|0
1639494870000|2021-12-14 15:14:30|877.2|876.8|877.4|877|877.4|877|877.2|876.8|0
1639494880000|2021-12-14 15:14:40|877.2|876.8|877.4|876.8|877.4|877|877.2|876.8|0
1639494890000|2021-12-14 15:14:50|877.2|877|877.2|876.8|877.4|877|877.2|876.8|0
1639494900000|2021-12-14 15:15:00|877|876.6|876.6|876.2|877|876.6|876.2|875.8|688
1639494910000|2021-12-14 15:15:10|876.4|876|876.6|876.2|876.6|876.2|876.2|876|31
1639494920000|2021-12-14 15:15:20|876.8|876.4|877.6|877.2|877.6|877.2|876.8|876.4|15441
1639494930000|2021-12-14 15:15:30|877.4|877|876.8|876.4|877.4|877|876.6|876.2|9703
1639494940000|2021-12-14 15:15:40|877|876.2|876.4|876|877|876.4|876.4|876|0
1639494950000|2021-12-14 15:15:50|876.6|876.2|876.4|876|876.8|876.2|876.4|876|363
1639494960000|2021-12-14 15:16:00|876.6|876.2|876.8|876.4|876.8|876.4|876.4|876.2|15
1639494970000|2021-12-14 15:16:10|876.6|876.2|876.4|876.2|876.8|876.4|876.4|876.2|0
1639494980000|2021-12-14 15:16:20|876.2|876|876.2|875.8|876.2|876.2|876|875.6|5068
1639494990000|2021-12-14 15:16:30|876.4|876|876.8|876.4|876.8|876.4|876.4|876|2545
1639495000000|2021-12-14 15:16:40|877|876.6|876.8|876.4|877|876.6|876.6|876.2|0
1639495010000|2021-12-14 15:16:50|876.6|876.2|876.6|876|876.8|876.4|876.4|875.8|0
1639495020000|2021-12-14 15:17:00|876.4|876.2|876.6|876.2|876.6|876.2|876.4|876|0
1639495030000|2021-12-14 15:17:10|876.4|876|876.2|876|876.6|876.2|876.2|876|0
1639495060000|2021-12-14 15:17:40|876.4|875.8|876.4|876|876.6|876.2|876.4|875.8|1609
1639495070000|2021-12-14 15:17:50|876.2|875.8|876|875.6|876.2|875.8|875.8|875.4|2650
1639495080000|2021-12-14 15:18:00|875.8|875.4|876.4|876|876.4|876|875.8|875.4|376
1639495090000|2021-12-14 15:18:10|876.2|875.8|876.4|876|876.4|876|876.2|875.8|3138
1639495100000|2021-12-14 15:18:20|876.2|875.8|876.2|875.8|876.4|876|876.2|875.8|1200
1639495110000|2021-12-14 15:18:30|876|875.6|876|875.6|876.2|875.6|875.8|875.6|988
1639495130000|2021-12-14 15:18:50|876.2|875.8|876.2|875.8|876.4|876|876.2|875.8|5289
1639495140000|2021-12-14 15:19:00|876.4|876|876.4|876|876.6|876.4|876.4|875.8|100
1639495160000|2021-12-14 15:19:20|876.6|876.2|876.4|876.2|876.6|876.4|876.4|876.2|2202
1639495170000|2021-12-14 15:19:30|876.6|876.4|876.8|876.4|877|876.6|876.4|876.4|100
1639495180000|2021-12-14 15:19:40|876.6|876.2|876.4|876|876.6|876.2|876.2|875.8|2754
1639495190000|2021-12-14 15:19:50|876.6|876.2|876.4|876|876.6|876.2|876.2|876|0
1639495200000|2021-12-14 15:20:00|876.2|875.8|876.2|875.8|876.4|876|876|875.8|146
1639495210000|2021-12-14 15:20:10|876||876||876.2||876||572
1639495220000|2021-12-14 15:20:20|875.8|875.6|875.8|875.4|876|875.6|875.6|875.2|764
1639495230000|2021-12-14 15:20:30|876|875.6|876.2|876|876.4|876|875.8|875.4|74
1639495240000|2021-12-14 15:20:40|876.4|876.2|876.4|876|876.8|876.4|876.2|875.8|2809
1639495250000|2021-12-14 15:20:50|876.6|876.2|877|876.8|877.2|877|876.6|876.2|5865
1639495260000|2021-12-14 15:21:00|877.2|877|877.2|876.8|877.4|877|877|876.8|14602
1639495270000|2021-12-14 15:21:10|877.4|877|877.6|877.4|877.8|877.6|877.4|877|6667
1639495280000|2021-12-14 15:21:20|877.4|877.2|877.6|877.2|878|877.4|877.4|877.2|3828
1639495290000|2021-12-14 15:21:30|877.8|877.4|878|877.6|878|877.8|877.8|877.4|1139
1639495300000|2021-12-14 15:21:40||877.8||877.6||877.8||877.6|0
1639495310000|2021-12-14 15:21:50|877.8|877.4|878|877.4|878|877.6|877.8|877.4|0
1639495320000|2021-12-14 15:22:00|877.8|877.6|878|877.8|878|877.8|877.8|877.4|7553
1639495350000|2021-12-14 15:22:30|877.8|877.6|878|877.6|878|877.6|877.8|877.4|520
1639495360000|2021-12-14 15:22:40|877.8||878||878||877.8||66
1639495370000|2021-12-14 15:22:50|878.2|877.8|878|877.6|878.2|878|878|877.6|8465
1639495380000|2021-12-14 15:23:00|878.2|877.8|878.2|877.8|878.2|877.8|878|877.6|0
1639495400000|2021-12-14 15:23:20|878.4|878|878.6|878.2|878.6|878.2|878.4|878|7498
1639495410000|2021-12-14 15:23:30|878.4|878|878.4|878|878.4|878|878.2|878|7294
1639495420000|2021-12-14 15:23:40|878.2|877.8|878.2|877.8|878.2|877.8|878|877.8|3586
1639495430000|2021-12-14 15:23:50|878.4|878|878.4|878|878.4|878|878.4|878|0
1639495450000|2021-12-14 15:24:10|878.6|878.2|878.6|878|878.8|878.4|878.4|878|7346
1639495460000|2021-12-14 15:24:20|878.8|878.2|878.8|878.4|878.8|878.6|878.8|878.2|707
1639495470000|2021-12-14 15:24:30||878.6||878.4||878.6||878.4|308
1639495490000|2021-12-14 15:24:50|879|878.6|878.8|878.4|879.2|879|878.8|878.4|4230
1639495500000|2021-12-14 15:25:00|879|878.6|879|878.6|879|878.6|878.8|878.4|0
1639495510000|2021-12-14 15:25:10|879.2|878.8|879|878.6|879.2|878.8|878.8|878.6|1014
1639495520000|2021-12-14 15:25:20|879.2|878.8|879.2|878.8|879.2|878.8|879|878.8|680
1639495530000|2021-12-14 15:25:30|879.4|879|879.4|879|879.4|879.2|879.2|879|1174
1639495550000|2021-12-14 15:25:50|879.6|879.2|879.6|879.2|879.8|879.4|879.4|879|1304
1639495560000|2021-12-14 15:26:00|879.8|879.4|880|879.6|880|879.8|879.8|879.2|2719
1639495570000|2021-12-14 15:26:10|880.2|879.8|880.2|879.8|880.4|880|880.2|879.8|25895
1639495580000|2021-12-14 15:26:20|880|879.6|879.6|879.2|880.2|879.6|879.4|879|10474
1639495590000|2021-12-14 15:26:30|879.8|879.4|879.6|879.2|879.8|879.6|879.6|879.2|1031
1639495600000|2021-12-14 15:26:40|879.8|879.4|879.8|879.4|880|879.6|879.8|879.4|755
1639495610000|2021-12-14 15:26:50|879.6|879.2|879.4|879|879.6|879.4|879.4|879|3820
1639495620000|2021-12-14 15:27:00|879.6||879.4||879.6||879.4||534
1639495630000|2021-12-14 15:27:10|879.2|878.8|879.4|879|879.4|879|879.2|878.6|449
1639495660000|2021-12-14 15:27:40|879.6|879.2|879.4|879|879.6|879.2|879.2|879|378
1639495670000|2021-12-14 15:27:50|879.2|878.8|879.2|878.6|879.2|878.8|879.2|878.6|207
1639495680000|2021-12-14 15:28:00|879|878.8|879.2|878.8|879.2|879|879|878.6|94
1639495690000|2021-12-14 15:28:10|879.4|879|879.8|879.4|879.8|879.4|879.4|879|532
1639495700000|2021-12-14 15:28:20|880|879.6|879.2|878.8|880|879.8|879.2|878.8|5386
1639495710000|2021-12-14 15:28:30|879.4|879|879.4|879|879.4|879.2|879.4|879|75
1639495720000|2021-12-14 15:28:40|879.6|878.8|879.4|879|879.6|879.4|879.4|878.8|2223
1639495730000|2021-12-14 15:28:50|879.6|878.8|879.2|878.6|879.6|879|879.2|878.6|390
1639495750000|2021-12-14 15:29:10|879.4|878.8|879.6|879|879.6|879.2|879.4|878.8|947
1639495760000|2021-12-14 15:29:20|879.8|879.2|879.8|879.2|879.8|879.2|879.6|879|0
1639495770000|2021-12-14 15:29:30|879.6|879|879.6|879|879.6|879.2|879.6|879|0
1639495780000|2021-12-14 15:29:40|879.4|878.8|879.4|878.8|879.4|878.8|879.4|878.8|49
1639495790000|2021-12-14 15:29:50|879.6|879|879.4|878.6|879.6|879|879.4|878.6|3251
1639495800000|2021-12-14 15:30:00|879|878.4|879.6|879|879.6|879|879|878.4|726
1639495810000|2021-12-14 15:30:10|879.2|878.6|879.4|878.8|879.4|878.8|879.2|878.6|0
1639495820000|2021-12-14 15:30:20|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|0
1639495830000|2021-12-14 15:30:30|879.4|878.8|879.6|879|879.6|879|879.2|878.6|0
1639495840000|2021-12-14 15:30:40|879.4|878.8|879.6|879|879.6|879|879.4|878.8|1
1639495850000|2021-12-14 15:30:50|879.4|878.8|879.6|879|879.6|879|879.2|878.6|0
1639495860000|2021-12-14 15:31:00|879.4|878.6|879|878.4|879.4|878.8|879|878.4|1913
1639495870000|2021-12-14 15:31:10|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|0
1639495880000|2021-12-14 15:31:20|879.4|879|879.6|879|879.6|879|879.2|878.8|200
1639495890000|2021-12-14 15:31:30|879|878.8|879|878.6|879|879|879|878.6|0
1639495900000|2021-12-14 15:31:40|879.2|878.8|878.8|878.4|879.4|878.8|878.8|878.4|117
1639495910000|2021-12-14 15:31:50|879.2|878.8|879.2|878.6|879.6|879|879|878.6|201
1639495920000|2021-12-14 15:32:00||878.8||878.6||878.8||878.6|773
1639495930000|2021-12-14 15:32:10|879.4|878.8|879.2|878.6|879.6|879|879.2|878.6|100
1639495940000|2021-12-14 15:32:20|879.4|878.8|879.2|878.6|879.4|878.8|879.2|878.6|0
1639495950000|2021-12-14 15:32:30|879.4|879|879.4|878.8|879.6|879|879.2|878.6|0
1639495960000|2021-12-14 15:32:40|879.2|878.6|879.2|878.6|879.2|878.6|879|878.4|505
1639495970000|2021-12-14 15:32:50|879|878.4|879|878.4|879.2|878.8|879|878.4|0
1639495980000|2021-12-14 15:33:00|879.2|878.6|880|879.2|880|879.2|879|878.4|400
1639495990000|2021-12-14 15:33:10|879.6|879|880|879.4|880|879.4|879.6|879|1244
1639496000000|2021-12-14 15:33:20|879.8|879.2|880|879.4|880|879.6|879.8|879.2|43
1639496010000|2021-12-14 15:33:30|880.2|879.6|879.8|879.2|880.2|879.6|879.8|879|186
1639496020000|2021-12-14 15:33:40|880.2|879.6|881|880.2|881|880.2|880|879.4|267
1639496030000|2021-12-14 15:33:50|880.8|880|881|880.2|881|880.2|880.8|880|100
1639496040000|2021-12-14 15:34:00|880.2|879.8|880.4|879.6|880.4|879.8|880|879.6|1808
1639496050000|2021-12-14 15:34:10|880|879.8|880.2|879.8|880.2|879.8|880|879.8|0
1639496060000|2021-12-14 15:34:20|880|879.6|880.2|879.6|880.4|879.8|880|879.6|3
1639496070000|2021-12-14 15:34:30|880.4|879.8|880.6|880|880.6|880|880.4|879.8|1
1639496080000|2021-12-14 15:34:40|880.4|879.8|880.6|880|880.6|880|880.4|879.8|0
1639496090000|2021-12-14 15:34:50|880.2|879.8|880.4|879.8|880.4|879.8|880|879.6|196
1639496100000|2021-12-14 15:35:00|880.6|879.6|880.2|879.6|880.6|879.6|880.2|879.6|620
1639496110000|2021-12-14 15:35:10|880.4|879.8|879.8|879.4|880.4|879.8|879.8|879.4|168
1639496120000|2021-12-14 15:35:20|880|879.6|880.4|879.8|880.4|879.8|880|879.6|0
1639496130000|2021-12-14 15:35:30|880.2|879.6|880.4|879.8|880.6|880|880.2|879.6|304
1639496140000|2021-12-14 15:35:40|881.2|880.6|881|880.4|881.2|880.6|881|880.4|200
1639496150000|2021-12-14 15:35:50|881.4|880.6|880.8|880.2|881.4|880.6|880.8|880.2|2023
1639496160000|2021-12-14 15:36:00|880.6|880|880.6|880|880.8|880.2|880.6|880|1234
1639496170000|2021-12-14 15:36:10|880.4|879.8|880.8|880.2|880.8|880.2|880.4|879.8|661
1639496180000|2021-12-14 15:36:20|881|880|880.8|880.2|881|880.4|880.8|880|0
1639496190000|2021-12-14 15:36:30|880.6|880|880.8|880.2|880.8|880.2|880.6|880|302
1639496200000|2021-12-14 15:36:40|||||||||2247
1639496220000|2021-12-14 15:37:00|880.6|880|880.8|880.2|880.8|880.2|880.6|880|0
1639496240000|2021-12-14 15:37:20|880.6|879.8|880.4|879.8|880.6|880|880.2|879.6|565
1639496250000|2021-12-14 15:37:30|880.2|879.6|880.2|879.6|880.4|879.8|880.2|879.6|10
1639496260000|2021-12-14 15:37:40|880.4|879.8|879.8|879.2|880.4|879.8|879.6|879|1674
1639496270000|2021-12-14 15:37:50|880|879.4|880|879.4|880|879.4|879.6|879.2|0
1639496280000|2021-12-14 15:38:00|879.8|879.2|879.6|879|879.8|879.2|879.6|879|73
1639496290000|2021-12-14 15:38:10|||||||||20
1639496300000|2021-12-14 15:38:20|879.8|879.2|880|879.4|880|879.4|879.8|879.2|0
1639496310000|2021-12-14 15:38:30|880.4|879.6|880.2|879.6|880.4|879.6|880.2|879.6|1000
1639496320000|2021-12-14 15:38:40|880.4|879.8|880.2|879.8|880.4|879.8|880.2|879.6|100
1639496330000|2021-12-14 15:38:50|879.8|879.6|880|879.4|880.2|879.6|879.8|879.4|139
1639496340000|2021-12-14 15:39:00|879.8|879.2|879.8|879.2|879.8|879.2|879.6|879|500
1639496350000|2021-12-14 15:39:10|880.2|879.6|880|879.4|880.2|879.6|879.8|879.2|1453
1639496360000|2021-12-14 15:39:20|880.2|879.6|880|879.4|880.2|879.6|880|879.4|100
1639496370000|2021-12-14 15:39:30|879.6|879|879.8|879.2|880|879.4|879.6|879|0
1639496380000|2021-12-14 15:39:40|879.6|879|879.8|879.2|879.8|879.2|879.6|879|0
1639496390000|2021-12-14 15:39:50|879.6|879|879.4|878.8|879.6|879|879.4|878.8|0
1639496400000|2021-12-14 15:40:00|879.6|879|879.6|879|879.8|879.2|879.6|879|100
1639496410000|2021-12-14 15:40:10|879.8|879.2|879.2|878.6|879.8|879.2|879.2|878.6|950
1639496420000|2021-12-14 15:40:20|879.4|878.8|880|879.4|880|879.4|879.4|878.8|80
1639496430000|2021-12-14 15:40:30|880.4|879.8|880.2|879.6|880.4|879.8|880.2|879.6|2262
1639496440000|2021-12-14 15:40:40|880|879.4|880.2|879.6|880.2|879.6|880|879.4|686
1639496450000|2021-12-14 15:40:50|880|879.4|880|879.4|880|879.4|879.8|879.2|150
1639496460000|2021-12-14 15:41:00|879.8|879.2|879.8|879.2|880|879.6|879.8|879.2|884
1639496470000|2021-12-14 15:41:10|879.6|879|879.8|879.2|880|879.4|879.4|879|11
1639496480000|2021-12-14 15:41:20|880|879.4|879.8|879.2|880|879.4|879.8|879.2|0
1639496490000|2021-12-14 15:41:30|880|879.4|879.8|879.4|880|879.6|879.8|879.4|0
1639496500000|2021-12-14 15:41:40|||||||||285
1639496510000|2021-12-14 15:41:50|880|879.2|879.8|879.4|880|879.4|879.8|879.2|0
1639496520000|2021-12-14 15:42:00|879.6|879.2|880|879.4|880|879.4|879.6|879.2|441
1639496530000|2021-12-14 15:42:10|880.4|880|880.2|879.6|880.4|880|880|879.4|630
1639496540000|2021-12-14 15:42:20|880.4|879.8|880.2|879.6|880.4|879.8|880.2|879.6|0
1639496550000|2021-12-14 15:42:30|879.8|879.2|880|879.4|880|879.4|879.8|879.2|148
1639496560000|2021-12-14 15:42:40|879.8|879.2|879.8|879.4|880|879.6|879.8|879.2|0
1639496570000|2021-12-14 15:42:50|880|879.6|880|879.4|880.2|879.8|880|879.4|1270
1639496580000|2021-12-14 15:43:00|880.4|879.8|880.2|879.8|880.4|879.8|880.2|879.6|1053
1639496590000|2021-12-14 15:43:10|880.4|879.6|880.2|879.6|880.4|879.6|880|879.4|0
1639496600000|2021-12-14 15:43:20|880|879.4|880|879.4|880|879.4|880|879.4|259
1639496610000|2021-12-14 15:43:30|880.2|879.6|880.2|879.6|880.2|879.8|880.2|879.6|375
1639496620000|2021-12-14 15:43:40|880|879.8|880.2|879.6|880.2|879.8|879.8|879.2|215
1639496630000|2021-12-14 15:43:50|880|879.2|879.8|879.4|880|879.4|879.6|879.2|18
1639496640000|2021-12-14 15:44:00|879.8|879.6|880|879.6|880|879.8|879.6|879.4|6592
1639496650000|2021-12-14 15:44:10|879.8|879.4|880|879.6|880|879.6|879.6|879.4|657
1639496660000|2021-12-14 15:44:20|879.8|879.4|880|879.8|880|879.8|879.8|879.4|40
1639496670000|2021-12-14 15:44:30|880.2|880|880.2|879.8|880.2|880|880.2|879.8|1047
1639496680000|2021-12-14 15:44:40|880|880|879.8|879.4|880|880|879.6|879.4|11886
1639496690000|2021-12-14 15:44:50|880|879.6|880|879.6|880|879.6|879.8|879.6|695
1639496700000|2021-12-14 15:45:00|880.2|879.8|880|879.6|880.2|880|879.8|879.6|8633
1639496710000|2021-12-14 15:45:10|879.8|879.4|879.8|879.4|879.8|879.4|879.6|879.4|1140
1639496720000|2021-12-14 15:45:20|879.6|879.2|879.4|879|879.6|879.2|879.2|879|4978
1639496730000|2021-12-14 15:45:30|879.2|878.8|879.2|878.8|879.4|879.2|879.2|878.8|1101
1639496740000|2021-12-14 15:45:40||879||879||879||879|0
1639496750000|2021-12-14 15:45:50||878.8||878.8||878.8||878.8|100
1639496760000|2021-12-14 15:46:00|879||879||879||879||1714
1639496770000|2021-12-14 15:46:10|878.8|878.6|878.8|878.4|879|878.6|878.8|878.4|552
1639496780000|2021-12-14 15:46:20||878.6||878.6||878.6||878.6|696
1639496790000|2021-12-14 15:46:30|879|878.8|879.4|879|879.4|879.2|879|878.8|14081
1639496800000|2021-12-14 15:46:40|879.2|879.2|879.6|879.2|879.6|879.2|879.2|879.2|0
1639496810000|2021-12-14 15:46:50|879.8|879.4|879.4|879.2|879.8|879.6|879.4|879.2|3939
1639496820000|2021-12-14 15:47:00|879.6|879.4|879.8|879.4|879.8|879.4|879.6|879.2|512
1639496830000|2021-12-14 15:47:10|879.6|879.2|880|879.6|880.2|880|879.6|879.2|23274
1639496850000|2021-12-14 15:47:30|879.8|879.4|879.8|879.4|879.8|879.6|879.6|879.4|3169
1639496860000|2021-12-14 15:47:40||879.6||879.4||879.6||879.4|100
1639496870000|2021-12-14 15:47:50|880|879.6|880|879.8|880|879.8|880|879.6|1100
1639496880000|2021-12-14 15:48:00|879.8|879.6|879.8|879.6|880|879.8|879.8|879.6|2851
1639496890000|2021-12-14 15:48:10|879.6|879.4|879.4|879|879.6|879.6|879.4|879|353
1639496900000|2021-12-14 15:48:20|879.2|879.2|879.2|879|879.2|879.2|879.2|878.8|6833
1639496910000|2021-12-14 15:48:30|879|878.8|879|878.8|879|878.8|879|878.6|951
1639496930000|2021-12-14 15:48:50|878.8|878.6|879|878.6|879|878.8|878.8|878.6|151
1639496940000|2021-12-14 15:49:00|878.8|878.8|879|878.6|879|878.8|878.8|878.4|1354
1639496950000|2021-12-14 15:49:10|878.8|878.4|878.8|878.6|878.8|878.6|878.8|878.4|138
1639496960000|2021-12-14 15:49:20|878.6|878.4|878.8|878.4|878.8|878.6|878.6|878.4|553
1639496970000|2021-12-14 15:49:30|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|350
1639496980000|2021-12-14 15:49:40|878.4|878.4|878.6|878.2|878.6|878.4|878.4|878|0
1639496990000|2021-12-14 15:49:50|878.4|878.4|878.6|878.2|878.6|878.4|878.4|878.2|39
1639497000000|2021-12-14 15:50:00|878.8|878.4|879|878.8|879|878.8|878.8|878.2|12203
1639497010000|2021-12-14 15:50:10|878.8|878.6|879|878.8|879|878.8|878.8|878.6|0
1639497020000|2021-12-14 15:50:20||878.6||878.6||878.8||878.6|0
1639497040000|2021-12-14 15:50:40|878.8|878.4|878.6|878.4|878.8|878.4|878.6|878.2|4176
1639497050000|2021-12-14 15:50:50|878.4|878.2|879|878.6|879|878.6|878.4|878.2|697
1639497060000|2021-12-14 15:51:00|878.8|878.8|878.4|878|878.8|878.8|878.4|878|1536
1639497080000|2021-12-14 15:51:20|878.2|877.8|878|877.6|878.4|877.8|878|877.6|13707
1639497100000|2021-12-14 15:51:40|877.8|877|877.8|877.4|878|877.4|877.2|877|35517
1639497110000|2021-12-14 15:51:50|878|877.6|877.4|877.2|878|877.6|877.4|877.2|3662
1639497120000|2021-12-14 15:52:00|877.6|877|877.4|877|877.6|877.4|877.2|877|10508
1639497130000|2021-12-14 15:52:10|877.2||877.2||877.2||877.2||0
1639497140000|2021-12-14 15:52:20|877.4||877.2||877.4||877.2||1126
1639497150000|2021-12-14 15:52:30|877|876.8|877.2|877|877.2|877|877|876.8|1968
1639497160000|2021-12-14 15:52:40|877|876.8|876.8|876.6|877|876.8|876.8|876.6|1554
1639497170000|2021-12-14 15:52:50|877||877||877||876.8||0
1639497180000|2021-12-14 15:53:00|876.8||876.8||877||876.8||0
1639497190000|2021-12-14 15:53:10|876.6|876.4|876.6|876.2|876.6|876.4|876.6|876.2|270
1639497200000|2021-12-14 15:53:20|876.8|876.4|877|876.8|877|876.8|876.6|876.2|7479
1639497220000|2021-12-14 15:53:40|876.8|876.6|877|876.6|877|876.6|876.8|876.4|2023
1639497230000|2021-12-14 15:53:50|876.8|876.4|876.8|876.4|876.8|876.6|876.6|876.2|7
1639497240000|2021-12-14 15:54:00|876.6|876.6|876.8|876.4|876.8|876.6|876.6|876.4|0
1639497250000|2021-12-14 15:54:10|876.6|876.2|876.6|876.2|876.8|876.4|876.4|876|1178
1639497260000|2021-12-14 15:54:20|876.4|875.8|876.2|875.8|876.6|875.8|876|875.8|76166
1639497270000|2021-12-14 15:54:30|876.4|876|876.4|876|876.4|876|876.4|875.8|1978
1639497280000|2021-12-14 15:54:40|876.2||876.2||876.4||876.2||2494
1639497290000|2021-12-14 15:54:50|876|875.8|876|875.6|876|875.8|875.8|875.4|1080
1639497300000|2021-12-14 15:55:00|876.2|875.8|876.2|875.8|876.2|875.8|876.2|875.6|2620
1639497310000|2021-12-14 15:55:10|876|876|876.6|876.2|876.8|876.4|876|875.8|19409
1639497320000|2021-12-14 15:55:20|876.4|876|876.2|875.8|876.6|876.2|876|875.8|0
1639497330000|2021-12-14 15:55:30|876.4|876|876.2|875.8|876.4|876|876|875.8|0
1639497340000|2021-12-14 15:55:40|876||876||876.2||876||0
1639497350000|2021-12-14 15:55:50|875.8|875.6|875.8|875.6|876|875.6|875.8|875.4|363
1639497360000|2021-12-14 15:56:00|876|875.4|875.6|875.2|876|875.4|875.4|875.2|2061
1639497370000|2021-12-14 15:56:10|875.4|875.4|875.8|875.4|876|875.6|875.4|875.4|4343
1639497380000|2021-12-14 15:56:20|875.6||875.8||875.8||875.6||0
1639497400000|2021-12-14 15:56:40||875.6||875.6||875.6||875.6|681
1639497410000|2021-12-14 15:56:50||875.4||875.4||875.4||875.4|1161
1639497430000|2021-12-14 15:57:10|875.6||875.6||875.6||875.6||0
1639497440000|2021-12-14 15:57:20|875.4|875.2|875.6|875.2|875.6|875.2|875.4|875.2|858
1639497460000|2021-12-14 15:57:40|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|4550
1639497490000|2021-12-14 15:58:10|875.6|875.2|875.4|875|875.8|875.2|875.2|875|2932
1639497510000|2021-12-14 15:58:30|875.2||875.4||875.4||875.2||5534
1639497520000|2021-12-14 15:58:40|875.6|875.2|875.8|875.4|875.8|875.4|875.6|875.2|7956
1639497530000|2021-12-14 15:58:50|875.6||875.6||875.8||875.6||0
1639497540000|2021-12-14 15:59:00|875.4|875.2|875.4|875|875.4|875.2|875.4|875|466
1639497550000|2021-12-14 15:59:10|875.6|875.2|875.8|875.4|875.8|875.4|875.4|875.2|3587
1639497560000|2021-12-14 15:59:20|876|875.6|875.8|875.4|876|875.8|875.6|875.4|8538
1639497570000|2021-12-14 15:59:30|875.6|875.2|875.6|875.2|875.8|875.2|875.6|875.2|0
1639497580000|2021-12-14 15:59:40|875.4|875.4|875.8|875.4|875.8|875.4|875.4|875.4|7789
1639497590000|2021-12-14 15:59:50|875.6|875.6|875.8|875.6|875.8|875.6|875.6|875.6|5437
1639497600000|2021-12-14 16:00:00|876|875.4|875.8|875.4|876|875.6|875.8|875.4|8379
1639497610000|2021-12-14 16:00:10|876|875.6|875.6|875.4|876|875.8|875.6|875.4|40676
1639497620000|2021-12-14 16:00:20|875.8|875.6|875.8|875.4|876|875.8|875.8|875.4|4546
1639497650000|2021-12-14 16:00:50|875.6|875.2|875.4|875.2|875.6|875.2|875.4|875.2|3262
1639497670000|2021-12-14 16:01:10|875.2|875|875.4|875|875.4|875|875|874.8|7111
1639497680000|2021-12-14 16:01:20|875.2|874.8|875|874.6|875.2|874.8|875|874.6|0
1639497690000|2021-12-14 16:01:30|874.8|874.4|875.2|874.8|875.2|875|874.8|874.4|10013
1639497700000|2021-12-14 16:01:40|875.4|875|875.4|875|875.4|875.2|875.4|875|1449
1639497720000|2021-12-14 16:02:00|875.2||875.2||875.2||875.2||0
1639497730000|2021-12-14 16:02:10|875|874.8|875.4|875|875.4|875|875|874.8|2391
1639497740000|2021-12-14 16:02:20|875.2|874.8|875.2|874.8|875.2|874.8|874.6|874.4|1209
1639497750000|2021-12-14 16:02:30|875.4|875|875.2|874.8|875.4|875|875.2|874.8|772
1639497760000|2021-12-14 16:02:40|875||875||875||875||0
1639497770000|2021-12-14 16:02:50|875.2||875.2||875.2||875.2||0
1639497780000|2021-12-14 16:03:00|875||875||875||875||0
1639497800000|2021-12-14 16:03:20|875.2|875|875.2|874.8|875.2|875|875.2|874.8|4582
1639497810000|2021-12-14 16:03:30|875||875||875||875||0
1639497830000|2021-12-14 16:03:50||874.6||874.8||874.8||874.6|0
1639497840000|2021-12-14 16:04:00|875.2|875|875.2|874.8|875.2|875|875.2|874.8|2537
1639497850000|2021-12-14 16:04:10|875||875.2||875.2||875||0
1639497860000|2021-12-14 16:04:20||875||875||875||875|1024
1639497870000|2021-12-14 16:04:30|875.4|875.2|875.4|875|875.4|875.2|875.4|875|2566
1639497880000|2021-12-14 16:04:40|875.6|875.2|875.6|875.4|875.8|875.4|875.6|875|4846
1639497890000|2021-12-14 16:04:50|||||||||100
1639497900000|2021-12-14 16:05:00|875.8||875.8||875.8||875.8||830
1639497910000|2021-12-14 16:05:10|876|875.6|876|875.6|876|875.6|876|875.6|3693
1639497920000|2021-12-14 16:05:20|875.8|875.4|875.8|875.4|875.8|875.4|875.6|875.4|0
1639497930000|2021-12-14 16:05:30|876|875.6|876|875.6|876|875.6|876|875.6|0
1639497940000|2021-12-14 16:05:40|875.8|875.8|876|875.6|876|875.8|875.8|875.6|107637
1639497950000|2021-12-14 16:05:50|875.8||876||876||875.8||3812
1639497960000|2021-12-14 16:06:00|875.8|875.4|875.8|875.6|876|875.6|875.6|875.4|2752
1639497980000|2021-12-14 16:06:20|875.6|875.4|875.2|875|875.6|875.4|875.2|875|81695
1639497990000|2021-12-14 16:06:30|875.4|875.2|875.4|875|875.4|875.2|875.2|875|5220
1639498000000|2021-12-14 16:06:40|875.6|875.2|875.4|875.2|875.8|875.4|875.4|875|2736
1639498010000|2021-12-14 16:06:50|875.2|875|875.2|875|875.2|875|875.2|875|2
1639498020000|2021-12-14 16:07:00|875.4||875.4||875.4||875.2||4000
1639498030000|2021-12-14 16:07:10|875.6|875.2|875.6|875.2|875.6|875.4|875.4|875.2|393
1639498040000|2021-12-14 16:07:20|875.4|875.4|875.6|875.4|875.6|875.4|875.4|875.4|4398
1639498050000|2021-12-14 16:07:30|875.8|875.2|875.4|875.2|875.8|875.2|875.4|875|421
1639498060000|2021-12-14 16:07:40|875.2|875|875.2|875|875.2|875|875.2|875|2
1639498070000|2021-12-14 16:07:50|875.4|875.2|875.6|875.2|875.6|875.4|875.4|875.2|3294
1639498080000|2021-12-14 16:08:00|875.4|875|875.4|875|875.4|875|875.4|875|222
1639498090000|2021-12-14 16:08:10|875.2||875.2||875.2||875.2||0
1639498110000|2021-12-14 16:08:30||874.8||875||875||874.8|0
1639498120000|2021-12-14 16:08:40|||||||||1074
1639498140000|2021-12-14 16:09:00|875.4|875.2|875.4|875.2|875.4|875.2|875.2|875|3945
1639498180000|2021-12-14 16:09:40|||||||||222
1639498190000|2021-12-14 16:09:50|875.2|875|875.2|875|875.2|875|875.2|875|1012
1639498200000|2021-12-14 16:10:00|875.4|875.2|875.4|875|875.4|875.2|875.4|875|3579
1639498220000|2021-12-14 16:10:20|875.2||875.4||875.4||875.2||0
1639498230000|2021-12-14 16:10:30|875.2||875.2||875.4||875.2||5105
1639498260000|2021-12-14 16:11:00|875.4|875.2|875.4|875.2|875.4|875.2|875.4|875.2|5714
1639498270000|2021-12-14 16:11:10|||||||||286
1639498280000|2021-12-14 16:11:20|875.2|875|875.4|875.2|875.4|875.2|875.2|875|164
1639498290000|2021-12-14 16:11:30|875.2|875|875.2|875|875.2|875|875.2|875|144
1639498300000|2021-12-14 16:11:40|875|874.8|875.2|874.8|875.2|875|875|874.8|2392
1639498340000|2021-12-14 16:12:20|875|874.6|874.6|874.4|875.2|874.6|874.6|874.4|13485
1639498350000|2021-12-14 16:12:30|874.8|874.6|874.8|874.4|874.8|874.6|874.8|874.4|9263
1639498360000|2021-12-14 16:12:40|874.6||874.6||874.6||874.6||1432
1639498370000|2021-12-14 16:12:50|874.4|874.2|874.4|874.2|874.4|874.2|874.4|874|3941
1639498380000|2021-12-14 16:13:00||874||874||874||874|711
1639498400000|2021-12-14 16:13:20|874.2||874.2||874.2||874.2||0
1639498410000|2021-12-14 16:13:30|874.4|874.2|874.6|874.4|874.6|874.4|874.4|874.2|5834
1639498420000|2021-12-14 16:13:40|874.8|874.6|875|874.6|875|874.8|874.8|874.6|8857
1639498430000|2021-12-14 16:13:50|874.8|873.8|874|873.6|875|874|873.8|873.4|166504
1639498440000|2021-12-14 16:14:00|873.8||874||874||873.8||0
1639498450000|2021-12-14 16:14:10|873.8||873.8||873.8||873.8||752
1639498460000|2021-12-14 16:14:20|873.6|873.4|874|873.8|874|873.8|873.6|873.4|10435
1639498470000|2021-12-14 16:14:30|||||||||82
1639498480000|2021-12-14 16:14:40|874.2|874|874.4|874|874.4|874.2|874.2|873.8|7523
1639498490000|2021-12-14 16:14:50|874.2||874.2||874.2||874.2||0
1639498500000|2021-12-14 16:15:00|874.4|874.2|874.4|874|874.4|874.2|874.4|874|3544
1639498510000|2021-12-14 16:15:10|874.6|874.2|874.6|874.4|874.6|874.4|874.4|874|1137
1639498520000|2021-12-14 16:15:20|874.8||874.8||874.8||874.8||599
1639498530000|2021-12-14 16:15:30|874.6||874.8||874.8||874.6||754
1639498540000|2021-12-14 16:15:40|874.6||874.6||874.8||874.6||736
1639498550000|2021-12-14 16:15:50|874.4|874.2|874.6|874.2|874.6|874.2|874.4|874.2|2194
1639498570000|2021-12-14 16:16:10|874.8|874.4|875.2|875|875.2|875|874.8|874.4|9010
1639498580000|2021-12-14 16:16:20|875.4|874.8|875|874.6|875.4|874.8|874.8|874.6|4481
1639498590000|2021-12-14 16:16:30|874.8|874.4|875|874.8|875|874.8|874.6|874.4|5942
1639498600000|2021-12-14 16:16:40|||||||||1538
1639498610000|2021-12-14 16:16:50|874.8|874.6|875|874.8|875|874.8|874.8|874.4|1439
1639498620000|2021-12-14 16:17:00|875.2||875.2||875.2||875.2||2577
1639498630000|2021-12-14 16:17:10|875||875||875||875||981
1639498650000|2021-12-14 16:17:30|||||||||117
1639498660000|2021-12-14 16:17:40|875.2|875|875|874.6|875.2|875|874.8|874.6|3210
1639498670000|2021-12-14 16:17:50|874.8|874.4|874.8|874.4|875|874.8|874.6|874.4|12436
1639498700000|2021-12-14 16:18:20|875|874.6|875.2|874.8|875.2|875|875|874.6|2281
1639498710000|2021-12-14 16:18:30|875||875||875||875||0
1639498720000|2021-12-14 16:18:40|875.2||875.2||875.2||875.2||0
1639498730000|2021-12-14 16:18:50|875||875.2||875.2||875||786
1639498740000|2021-12-14 16:19:00|875|874.6|874.8|874.4|875.2|874.6|874.8|874.4|374
1639498750000|2021-12-14 16:19:10|874.6||874.6||874.6||874.6||0
1639498760000|2021-12-14 16:19:20|874.8|874.6|875.2|874.8|875.2|874.8|874.8|874.4|4832
1639498770000|2021-12-14 16:19:30|875.6|875|875.2|874.8|875.6|875.4|875|874.6|29125
1639498780000|2021-12-14 16:19:40|875|874.6|874.8|874.6|875|874.6|874.8|874.6|10473
1639498790000|2021-12-14 16:19:50|874.6|874.4|874.8|874.4|874.8|874.6|874.6|874.4|976
1639555280000|2021-12-15 08:01:20|878.6|872.4|875.6|874.6|878.6|875|875.4|872.4|205320
1639555290000|2021-12-15 08:01:30|875.4||875.6||875.6||875.4||0
1639555300000|2021-12-15 08:01:40|875.8|874.8|875.6|875|875.8|875.2|875.6|874.8|3265
1639555310000|2021-12-15 08:01:50|875.8|875.2|876.8|876.2|876.8|876.2|875.8|875.2|7492
1639555320000|2021-12-15 08:02:00|877|876.4|877.4|876.4|877.4|876.4|876.6|876|11344
1639555330000|2021-12-15 08:02:10|877.6|876.6|878.2|877.2|878.4|877.2|877.6|876.6|0
1639555340000|2021-12-15 08:02:20|878.4|877.4|878.8|877.8|879|878|878.4|877.4|42
1639555350000|2021-12-15 08:02:30|878.2|877.6|878.4|877.4|878.8|877.6|877.8|877.4|1918
1639555360000|2021-12-15 08:02:40|878.2|877.2|878|877|878.4|877.2|878|877|3018
1639555370000|2021-12-15 08:02:50|||||||||1330
1639555380000|2021-12-15 08:03:00|877.8|877.2|877.6|876.4|878|877.2|877.6|876.2|2871
1639555390000|2021-12-15 08:03:10|877.4|876.2|876.2|875.6|877.6|876.4|876.2|875.6|4869
1639555400000|2021-12-15 08:03:20|876.4||876.6||876.8||876.4||0
1639555410000|2021-12-15 08:03:30|876.8|875.8|877|876|877|876|876.8|875.8|1585
1639555420000|2021-12-15 08:03:40|877.2|876.2|877.2|876.2|877.2|876.2|877.2|876.2|381
1639555430000|2021-12-15 08:03:50|877|876|877.2|876|877.2|876|877|876|0
1639555440000|2021-12-15 08:04:00|877.4|876.2|877.4|876.4|877.8|876.6|877.4|876.2|200
1639555450000|2021-12-15 08:04:10|877.6|876.6|877.6|876.6|877.6|876.6|877.6|876.6|142
1639555460000|2021-12-15 08:04:20|877.8|876.8|878|877|878.2|877|877.6|876.8|2739
1639555470000|2021-12-15 08:04:30|878.2|877.2|878.2|877.4|878.2|877.4|878.2|877.2|0
1639555480000|2021-12-15 08:04:40|878|877.2|878|877.2|878|877.2|878|877.2|0
1639555500000|2021-12-15 08:05:00|877.8|877|877.2|876.2|877.8|877|876.8|876|5142
1639555510000|2021-12-15 08:05:10|877|876.4|876.8|876.2|877.4|876.6|876.8|876|16593
1639555520000|2021-12-15 08:05:20|876.6|876|876.2|875.6|876.6|876|875.8|875.6|5728
1639555530000|2021-12-15 08:05:30|||||||||1180
1639555540000|2021-12-15 08:05:40|876|875.2|876|875|876.2|875.6|875.8|875|2836
1639555550000|2021-12-15 08:05:50|876.2|875.2|876.2|875.4|876.2|875.4|876.2|875|271
1639555560000|2021-12-15 08:06:00|876|875.6|876.2|875.2|876.2|875.6|876|875.2|500
1639555570000|2021-12-15 08:06:10|876.4|875.4|876.4|875.6|876.4|875.8|876.2|875.4|6568
1639555580000|2021-12-15 08:06:20|876.2|875.4|875.8|875.2|876.4|875.4|875.8|875.2|3051
1639555590000|2021-12-15 08:06:30|875.6|875|875.4|874.8|875.6|875|875.4|874.8|1175
1639555600000|2021-12-15 08:06:40|875.2|874.6|875|874.2|875.2|874.8|875|874.2|4682
1639555610000|2021-12-15 08:06:50|874.8|874|874.2|873.4|874.8|874|874|873.4|0
1639555620000|2021-12-15 08:07:00|874.4|873.6|874.8|874.2|874.8|874.2|874.4|873.6|4101
1639555630000|2021-12-15 08:07:10|874.6||874.6||874.6||874.6||0
1639555640000|2021-12-15 08:07:20|874.2|873.8|874.6|874.2|874.6|874.2|874.2|873.8|5303
1639555650000|2021-12-15 08:07:30|874.8|874.6|874.8|874.2|874.8|874.6|874.6|874.2|5000
1639555670000|2021-12-15 08:07:50|875|874.4|875|874.4|875|874.4|875|874.4|3238
1639555680000|2021-12-15 08:08:00|875.2|874.6|874.4|873.6|875.6|874.8|874.2|873.6|14480
1639555690000|2021-12-15 08:08:10|874.2|873.8|874.4|873.8|874.4|874|874.2|873.8|550
1639555700000|2021-12-15 08:08:20|874.2||874.4||874.4||874.2||0
1639555710000|2021-12-15 08:08:30|874.6||874.4||874.6||874.4||8872
1639555720000|2021-12-15 08:08:40||874||874||874||874|1550
1639555730000|2021-12-15 08:08:50|874.6|873.8|875.8|875.2|875.8|875.2|874.6|873.8|7744
1639555740000|2021-12-15 08:09:00||875.4||875.4||875.4||875.4|0
1639555760000|2021-12-15 08:09:20|876|875.6|876.2|875.6|876.2|875.6|876|875.4|69
1639555770000|2021-12-15 08:09:30|876.6|875.8|876.6|876|876.6|876|876.6|875.8|951
1639555780000|2021-12-15 08:09:40||875.8||875.8||876||875.8|0
1639555800000|2021-12-15 08:10:00|876.8|876|877.2|876.4|877.2|876.4|876.8|876|0
1639555810000|2021-12-15 08:10:10|877|876.6|877.6|877|877.6|877|877|876.6|8341
1639555820000|2021-12-15 08:10:20|877.4|876.8|877.4|876.8|877.4|876.8|877|876.6|9986
1639555830000|2021-12-15 08:10:30|877.2|876.6|877.2|876.6|877.2|876.8|877|876.6|502
1639555840000|2021-12-15 08:10:40|877|876.4|876.4|875.8|877|876.4|876.2|875.8|8659
1639555850000|2021-12-15 08:10:50|876.6|876|876.6|876|876.6|876.2|876.2|875.8|17508
1639555860000|2021-12-15 08:11:00|876.4|876.2|876.2|875.8|876.4|876.2|876.2|875.8|4751
1639555870000|2021-12-15 08:11:10|875.8|875.6|876.2|875.6|876.2|875.8|875.8|875.6|7132
1639555880000|2021-12-15 08:11:20||875.8||875.6||875.8||875.6|4726
1639555890000|2021-12-15 08:11:30|876.4|875.8|876.2|875.6|876.6|876|876.2|875.6|4
1639555920000|2021-12-15 08:12:00|876.4|875.8|876.4|876|876.4|876|876.2|875.8|405
1639555970000|2021-12-15 08:12:50|876.2|875.8|876.2|875.6|876.2|875.8|875.8|875.4|3558
1639555980000|2021-12-15 08:13:00|876.4|875.8|876.4|875.8|876.4|876|876.2|875.6|1492
1639555990000|2021-12-15 08:13:10|876.6|876|878.4|877.8|878.4|878|876.6|876|14650
1639556000000|2021-12-15 08:13:20|878.2|877.6|878.4|877.8|878.4|877.8|878.2|877.6|0
1639556010000|2021-12-15 08:13:30|878.2|877.6|877.4|876.8|878.4|877.6|877|876.8|19485
1639556020000|2021-12-15 08:13:40|877.6|877|877.4|877|877.6|877|877.4|876.8|0
1639556030000|2021-12-15 08:13:50|877.6|877.4|877.8|877.4|877.8|877.6|877.6|877|16126
1639556040000|2021-12-15 08:14:00|878|877.6|878|877.8|878|877.8|878|877.6|330
1639556050000|2021-12-15 08:14:10|878.2|878|878.2|877.8|878.4|878|878|877.8|6971
1639556060000|2021-12-15 08:14:20|878.4|878|878.4|878|878.4|878|878.4|877.8|490
1639556070000|2021-12-15 08:14:30|878.6|878.2|879.2|878.8|879.2|878.8|878.6|878.2|7339
1639556080000|2021-12-15 08:14:40|879.4|879|879.8|879.2|879.8|879.2|879.4|879|6301
1639556090000|2021-12-15 08:14:50|879.6|879.4|879.6|879.2|880|879.4|879.4|879|21093
1639556100000|2021-12-15 08:15:00|879.8||879.6||879.8||879.6||0
1639556110000|2021-12-15 08:15:10|879.8|879.4|880|879.6|880|879.6|879.8|879.2|13782
1639556120000|2021-12-15 08:15:20|||||||||3895
1639556130000|2021-12-15 08:15:30|880.2|879.8|881.2|880.8|881.2|880.8|880.2|879.6|61313
1639556140000|2021-12-15 08:15:40|881.4|881|880.4|879.8|881.8|881.4|880|879.2|13956
1639556150000|2021-12-15 08:15:50|880.2|879.6|880.8|880|880.8|880.4|880.2|879.6|6719
1639556160000|2021-12-15 08:16:00||880.2||880.2||880.2||880.2|0
1639556170000|2021-12-15 08:16:10|880.4|880|880|879.2|880.8|880|879.8|879.2|2953
1639556180000|2021-12-15 08:16:20|879.8|879.4|880.2|879.8|880.2|879.8|879.8|879.4|0
1639556200000|2021-12-15 08:16:40|880|879.6|880.2|879.6|880.2|879.8|879.8|879.4|4350
1639556210000|2021-12-15 08:16:50||879.4||879.8||879.8||879.4|0
1639556220000|2021-12-15 08:17:00|880.4|880|881.2|880.6|881.2|880.6|880.4|879.8|4641
1639556230000|2021-12-15 08:17:10|881||881.2||881.2||881||0
1639556240000|2021-12-15 08:17:20|881||881.2||881.2||881||0
1639556250000|2021-12-15 08:17:30|881||881||881.2||881||4649
1639556260000|2021-12-15 08:17:40|880.8|880.4|881|880.4|881|880.6|880.6|880.4|2768
1639556270000|2021-12-15 08:17:50|880.8|880.6|881|880.4|881|880.8|880.6|880.4|2755
1639556280000|2021-12-15 08:18:00||880.6||880.6||880.8||880.4|2299
1639556290000|2021-12-15 08:18:10|881.2|880.8|881.2|880.8|881.2|881|881.2|880.8|1903
1639556310000|2021-12-15 08:18:30|||||||||307
1639556320000|2021-12-15 08:18:40|881.4|881|881.4|880.8|881.4|881|881.4|880.8|238
1639556340000|2021-12-15 08:19:00|881.2|880.6|881.2|880.4|881.2|880.6|880.6|880.4|5692
1639556360000|2021-12-15 08:19:20||880.6||880.6||880.6||880.6|0
1639556370000|2021-12-15 08:19:30|881|880.4|881|880.4|881.2|880.4|881|880.4|481
1639556380000|2021-12-15 08:19:40|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1639556400000|2021-12-15 08:20:00|||||||||1050
1639556420000|2021-12-15 08:20:20|881||881.2||881.2||881||0
1639556430000|2021-12-15 08:20:30|881|881|881.2|880.6|881.4|881|881|880.6|3059
1639556440000|2021-12-15 08:20:40|880.8|880.4|880.4|879.8|880.8|880.4|880.4|879.8|5560
1639556450000|2021-12-15 08:20:50|880.2|879.6|880|879.4|880.4|879.8|880|879.4|0
1639556460000|2021-12-15 08:21:00|879.8|879.2|880|879.4|880|879.4|879.8|879.2|0
1639556470000|2021-12-15 08:21:10|879.8|879.2|880|879.2|880|879.4|879.8|879.2|0
1639556480000|2021-12-15 08:21:20|879.8|879.4|880|879.2|880|879.4|879.8|879.2|0
1639556500000|2021-12-15 08:21:40||879.4||879.4||879.4||879.2|0
1639556510000|2021-12-15 08:21:50|879.8||879.8||879.8||879.8||0
1639556520000|2021-12-15 08:22:00|879.4|879.2|879.6|879.2|879.6|879.2|879.4|879.2|8264
1639556530000|2021-12-15 08:22:10|879.8|879.4|880.4|880|880.4|880|879.8|879.4|5588
1639556540000|2021-12-15 08:22:20|880.6|879.8|880.8|880.4|880.8|880.4|880.6|879.8|337
1639556560000|2021-12-15 08:22:40|881|880.6|881.2|880.8|881.2|880.8|881|880.4|14662
1639556580000|2021-12-15 08:23:00|||||||||59
1639556590000|2021-12-15 08:23:10|881|880.4|881.2|880.6|881.2|880.8|880.8|880.4|5816
1639556600000|2021-12-15 08:23:20|881.6|880.8|881.4|880.8|881.6|881.4|881.4|880.6|10978
1639556610000|2021-12-15 08:23:30|881.6|881|881.2|880.6|881.6|881.2|881.2|880.6|2370
1639556620000|2021-12-15 08:23:40|881.4|880.8|881.6|881.2|881.6|881.4|881.4|880.8|5445
1639556630000|2021-12-15 08:23:50|881.4|881|881.4|880.8|881.4|881.2|881.2|880.8|5921
1639556640000|2021-12-15 08:24:00|881.8|881|881.4|881|881.8|881.6|881.4|880.8|9240
1639556650000|2021-12-15 08:24:10||881.2||881.2||881.2||881.2|0
1639556660000|2021-12-15 08:24:20||881||881||881||881|718
1639556680000|2021-12-15 08:24:40|881.6|881.2|881.6|881.2|881.8|881.6|881.6|881|13713
1639556690000|2021-12-15 08:24:50|881.8||881.8||881.8||881.8||0
1639556720000|2021-12-15 08:25:20|882|881.4|882|881.6|882.2|882|882|881.4|20772
1639556730000|2021-12-15 08:25:30|881.8|881.4|881.6|881|881.8|881.4|881.4|881|6334
1639556740000|2021-12-15 08:25:40|881.4|881.2|881.4|881|881.6|881.2|881.2|881|14127
1639556750000|2021-12-15 08:25:50|881.6|881.2|881.6|881.4|881.6|881.4|881.2|881|3183
1639556760000|2021-12-15 08:26:00|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|8196
1639556790000|2021-12-15 08:26:30|881.4|881|881|880.4|881.4|881|880.8|880.4|7902
1639556800000|2021-12-15 08:26:40||880.6||880.6||880.6||880.6|0
1639556830000|2021-12-15 08:27:10|880.8|880.4|881|880.6|881|880.6|880.6|880.2|2649
1639556840000|2021-12-15 08:27:20|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|668
1639556860000|2021-12-15 08:27:40|||||||||2000
1639556870000|2021-12-15 08:27:50|880.6|880.2|880.4|879.8|880.6|880.2|880.2|879.8|144
1639556880000|2021-12-15 08:28:00|880.2|879.6|880.2|880|880.2|880|880.2|879.6|3179
1639556890000|2021-12-15 08:28:10|||||||||1050
1639556910000|2021-12-15 08:28:30|880.4||880.4||880.4||880.4||3708
1639556930000|2021-12-15 08:28:50|||||||||1397
1639556970000|2021-12-15 08:29:30|880.2||880.4||880.4||880.2||4874
1639556980000|2021-12-15 08:29:40|880.2|879.8|880|879.6|880.4|879.8|879.8|879.6|3404
1639557000000|2021-12-15 08:30:00|879.8||879.8||879.8||879.8||1023
1639557020000|2021-12-15 08:30:20|879.6|879.4|879.6|879.4|879.8|879.4|879.6|879|281
1639557030000|2021-12-15 08:30:30|879.8|879.6|880.2|879.8|880.4|880|879.8|879.6|3969
1639557040000|2021-12-15 08:30:40|880|879.6|880|879.6|880|879.6|879.8|879.6|647
1639557070000|2021-12-15 08:31:10|879.8||880||880||879.8||0
1639557080000|2021-12-15 08:31:20|||||||||1052
1639557100000|2021-12-15 08:31:40|880.2|879.8|880.6|880.2|880.8|880.4|880.2|879.8|6709
1639557110000|2021-12-15 08:31:50||880.4||880.4||880.4||880.4|0
1639557120000|2021-12-15 08:32:00|880.8|880.6|881|880.6|881.2|880.6|880.8|880.6|3733
1639557130000|2021-12-15 08:32:10|880.8|880.4|880.6|880.2|881|880.4|880.4|880.2|1584
1639557150000|2021-12-15 08:32:30|880.4||880.4||880.4||880.4||0
1639557170000|2021-12-15 08:32:50|880.2|880|880.2|880|880.2|880|880.2|880|5709
1639557180000|2021-12-15 08:33:00|880.4||880.4||880.4||880.4||0
1639557190000|2021-12-15 08:33:10|||||||||1053
1639557210000|2021-12-15 08:33:30|880.2||880.4||880.4||880.2||3313
1639557220000|2021-12-15 08:33:40|880.6|880.2|880.6|880.4|880.8|880.4|880.6|880.2|7023
1639557240000|2021-12-15 08:34:00|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|4847
1639557270000|2021-12-15 08:34:30|880.6|880.2|880.2|880|880.6|880.2|880.2|880|4479
1639557280000|2021-12-15 08:34:40|880.4|880.2|880.6|880|880.6|880.2|880.4|880|415
1639557290000|2021-12-15 08:34:50|880.8|880.2|880.8|880.6|880.8|880.6|880.8|880.2|2354
1639557300000|2021-12-15 08:35:00|881|880.8|881.2|880.6|881.2|880.8|881|880.6|2545
1639557320000|2021-12-15 08:35:20||880.8||880.8||881||880.8|12524
1639557330000|2021-12-15 08:35:30|881|880.6|880.6|880.2|881|880.6|880.6|880.2|9848
1639557350000|2021-12-15 08:35:50|880.8|880.4|881|880.6|881.2|880.8|880.8|880.4|1352
1639557360000|2021-12-15 08:36:00|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1639557370000|2021-12-15 08:36:10|881|880.6|881|880.4|881|880.6|880.8|880.2|2552
1639557380000|2021-12-15 08:36:20|880.8|880.6|881|880.6|881|880.6|880.8|880.6|0
1639557400000|2021-12-15 08:36:40|880.8|880.4|880.6|880.4|880.8|880.4|880.6|880.2|4328
1639557410000|2021-12-15 08:36:50|880.4|880.2|880.2|879.8|880.6|880.4|880|879.6|6206
1639557420000|2021-12-15 08:37:00|880|879.6|880.2|879.6|880.2|879.6|880|879.6|0
1639557430000|2021-12-15 08:37:10||879.8||879.8||879.8||879.8|0
1639557440000|2021-12-15 08:37:20|880.4|880|880.2|879.6|880.4|880|879.8|879.6|14184
1639557450000|2021-12-15 08:37:30|880||880||880||880||0
1639557460000|2021-12-15 08:37:40|879.8|879.4|879.4|879|880|879.4|879.4|879|2744
1639557480000|2021-12-15 08:38:00|879.2|878.6|879|878.6|879.4|878.8|878.8|878.4|7787
1639557490000|2021-12-15 08:38:10|879.2|878.8|879.6|879.2|879.6|879.2|879.2|878.8|8001
1639557500000|2021-12-15 08:38:20|879.4|879|879.2|878.8|879.6|879|879.2|878.8|1460
1639557520000|2021-12-15 08:38:40|879|878.6|879.4|878.8|879.4|878.8|878.8|878.2|3200
1639557530000|2021-12-15 08:38:50|||||||||613
1639557540000|2021-12-15 08:39:00|879.2|879|879.2|879|879.4|879|879|878.8|0
1639557570000|2021-12-15 08:39:30|879|878.8|878.8|878.4|879|878.8|878.8|878.4|153
1639557580000|2021-12-15 08:39:40||878.2||878.2||878.2||878.2|0
1639557590000|2021-12-15 08:39:50|878.6||878.6||878.6||878.6||0
1639557610000|2021-12-15 08:40:10|878.4|878|878.2|878|878.4|878|878.2|878|3764
1639557620000|2021-12-15 08:40:20|878.4|878.2|878.6|878|878.6|878.2|878.4|878|416
1639557630000|2021-12-15 08:40:30|878.4|878.2|878.6|878.2|878.6|878.4|878.4|878|7353
1639557640000|2021-12-15 08:40:40|878.4|878|878.4|878|878.6|878|878|877.8|9397
1639557650000|2021-12-15 08:40:50|878.2|877.8|878.6|878.2|878.6|878.4|877.6|877.2|13502
1639557660000|2021-12-15 08:41:00|878.4|878|878.6|878|878.6|878|878.2|878|5234
1639557670000|2021-12-15 08:41:10|878.4|877.8|878.4|877.8|878.6|877.8|878.4|877.8|0
1639557680000|2021-12-15 08:41:20|878.6|878|878|877.8|878.6|878|878|877.8|7847
1639557690000|2021-12-15 08:41:30|878.2||878.2||878.2||878.2||52
1639557710000|2021-12-15 08:41:50|878.4|878.2|878.6|878.2|878.6|878.2|878.4|878.2|1291
1639557720000|2021-12-15 08:42:00|878.2|878|878.2|877.8|878.2|878|878.2|877.8|3428
1639557750000|2021-12-15 08:42:30|878|877.6|877.8|877.4|878|877.6|877.6|877.2|3288
1639557760000|2021-12-15 08:42:40|877.6|877.2|877.8|877.4|877.8|877.6|877.4|876.8|9637
1639557780000|2021-12-15 08:43:00|878|877.6|877.8|877.4|878|877.8|877.8|877.4|8333
1639557820000|2021-12-15 08:43:40|878|877.6|878.2|877.8|878.2|877.8|878|877.6|3606
1639557830000|2021-12-15 08:43:50||877.6||877.6||877.8||877.6|0
1639557840000|2021-12-15 08:44:00|878||878||878||878||0
1639557870000|2021-12-15 08:44:30|878.2|877.8|878.8|878.4|878.8|878.4|878.2|877.6|4965
1639557940000|2021-12-15 08:45:40|878.6|878.2|878.4|878|878.8|878.2|878.2|877.8|8057
1639557950000|2021-12-15 08:45:50|878.2|877.8|878.2|877.8|878.2|878|878|877.8|4607
1639557960000|2021-12-15 08:46:00|878.4|878|878.4|878|878.6|878.4|878.4|878|2396
1639557970000|2021-12-15 08:46:10|878.2|877.8|877.8|877.4|878.4|877.8|877.8|877.4|7784
1639557990000|2021-12-15 08:46:30|877.6|877.2|877.6|877.2|877.6|877.2|877.4|877.2|138
1639558000000|2021-12-15 08:46:40|877.8||877.6||877.8||877.6||0
1639558010000|2021-12-15 08:46:50|877.8|877.4|877.8|877.4|877.8|877.4|877.6|877.4|737
1639558030000|2021-12-15 08:47:10|878|877.6|878|877.6|878|877.8|878|877.6|14803
1639558040000|2021-12-15 08:47:20|877.8|877.4|877.8|877.4|877.8|877.4|877.6|877.4|3897
1639558090000|2021-12-15 08:48:10|877.6||877.8||877.8||877.6||914
1639558110000|2021-12-15 08:48:30|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|13
1639558130000|2021-12-15 08:48:50|877.8|877.4|877.8|877.4|877.8|877.4|877.8|877.4|0
1639558150000|2021-12-15 08:49:10|878|877.6|878|877.6|878|877.8|878|877.6|4232
1639558160000|2021-12-15 08:49:20|877.8||877.8||877.8||877.8||7
1639558190000|2021-12-15 08:49:50|877.6|877.4|877.6|877.2|877.6|877.4|877.4|877|5441
1639558200000|2021-12-15 08:50:00|877.8|877.4|877.6|877.2|877.8|877.6|877.6|877.2|18
1639558210000|2021-12-15 08:50:10|877.4|877|877.2|876.8|877.4|877|877.2|876.8|2827
1639558220000|2021-12-15 08:50:20|877.4|877|877.6|877.2|877.6|877.2|877.4|877|3424
1639558230000|2021-12-15 08:50:30|877.8|877.4|878.6|878.2|878.6|878.2|877.8|877.4|171656
1639558240000|2021-12-15 08:50:40|878.4|878|878.6|878.4|878.6|878.4|878.2|877.8|4438
1639558250000|2021-12-15 08:50:50|878.8|878.6|878.8|878.4|878.8|878.6|878.6|878.4|5951
1639558270000|2021-12-15 08:51:10|878.6|878.6|878.6|878.2|878.6|878.6|878.4|878.2|6092
1639558280000|2021-12-15 08:51:20|878.8|878.4|878.8|878.4|878.8|878.4|878.8|878.2|0
1639558330000|2021-12-15 08:52:10|879|878.6|879|878.6|879|878.8|879|878.4|5600
1639558370000|2021-12-15 08:52:50|879.2|878.8|879.2|878.8|879.4|879|879.2|878.8|967
1639558380000|2021-12-15 08:53:00|879.4|879|879.4|879.2|879.4|879.2|879.4|879|3194
1639558390000|2021-12-15 08:53:10|879.6|879|879.4|879|879.8|879|879.2|879|4556
1639558400000|2021-12-15 08:53:20||879.2||879.2||879.2||879.2|1632
1639558410000|2021-12-15 08:53:30|879.6|879.4|879.8|879.6|879.8|879.6|879.6|879.4|484
1639558420000|2021-12-15 08:53:40|880|879.8|880|879.6|880.2|879.8|880|879.6|2049
1639558430000|2021-12-15 08:53:50|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1639558440000|2021-12-15 08:54:00|880.4|880|881|880.4|881|880.6|880.4|880|776
1639558450000|2021-12-15 08:54:10|880.8||880.8||880.8||880.8||0
1639558460000|2021-12-15 08:54:20|880.6|880.2|880.6|880.2|880.8|880.4|880.4|880.2|8967
1639558470000|2021-12-15 08:54:30|880.4|880.4|880.6|880.4|880.6|880.4|880.4|880.2|56
1639558490000|2021-12-15 08:54:50|880.8|880.6|881|880.6|881|880.6|880.8|880.6|1427
1639558500000|2021-12-15 08:55:00|881.2|880.8|881|880.8|881.4|881.2|881|880.8|8767
1639558510000|2021-12-15 08:55:10|880.8|880.6|880.8|880.4|881.2|881|880.8|880.4|16941
1639558520000|2021-12-15 08:55:20|880.6|880.2|880.8|880.6|881.2|880.8|880.6|880|23828
1639558530000|2021-12-15 08:55:30|881|880.8|881|880.6|881|880.8|881|880.6|3231
1639558540000|2021-12-15 08:55:40|880.8||880.8||880.8||880.8||0
1639558560000|2021-12-15 08:56:00|881|880.4|880.8|880.6|881|880.6|880.8|880.4|4965
1639558570000|2021-12-15 08:56:10|881|880.8|881|880.6|881.2|880.8|881|880.6|63
1639558580000|2021-12-15 08:56:20|880.8|880.4|880.8|880.2|880.8|880.4|880.8|880.2|2616
1639558590000|2021-12-15 08:56:30|880.6||880.8||880.8||880.6||0
1639558600000|2021-12-15 08:56:40|881|880.4|881.2|880.6|881.2|880.8|881|880.4|1078
1639558620000|2021-12-15 08:57:00|881||881.2||881.2||881||0
1639558630000|2021-12-15 08:57:10|881.4|880.8|881.2|880.8|881.4|880.8|881.2|880.8|0
1639558640000|2021-12-15 08:57:20|881|880.6|880.8|880.4|881|880.6|880.6|880.4|9284
1639558680000|2021-12-15 08:58:00|880.6|880.2|880.4|880.2|880.6|880.2|880.4|880.2|4125
1639558690000|2021-12-15 08:58:10|880.2|880|880|879.6|880.4|880.2|879.8|879.6|4021
1639558700000|2021-12-15 08:58:20||879.8||879.8||879.8||879.8|129
1639558720000|2021-12-15 08:58:40|879.8|879.6|879.6|879.2|879.8|879.6|879.6|879.2|1510
1639558730000|2021-12-15 08:58:50|879.4|879|878.8|878.4|879.4|879|878.8|878.4|0
1639558740000|2021-12-15 08:59:00||878.6||878.2||878.6||878.2|0
1639558750000|2021-12-15 08:59:10|878.6|878|878.4|878|878.6|878.4|878|877.8|32426
1639558780000|2021-12-15 08:59:40|878.6|878.2|878.6|878.2|878.8|878.4|878.6|878.2|2565
1639558790000|2021-12-15 08:59:50||878.4||878.2||878.4||878.2|141
1639558800000|2021-12-15 09:00:00|878.8|878.4|878.8|878.6|878.8|878.6|878.8|878.2|808
1639558810000|2021-12-15 09:00:10|879|878.8|879.2|878.8|879.2|878.8|879|878.8|5279
1639558820000|2021-12-15 09:00:20|879|878.6|879|878.6|879|878.6|879|878.6|7486
1639558840000|2021-12-15 09:00:40|879.2|878.8|879|878.6|879.2|878.8|879|878.6|0
1639558850000|2021-12-15 09:00:50|879.2|878.8|879.6|879|879.6|879|879.2|878.8|2837
1639558860000|2021-12-15 09:01:00|879.8|879.2|879.6|879.2|879.8|879.4|879.6|879.2|1000
1639558870000|2021-12-15 09:01:10|879.8|879.4|879.8|879.4|879.8|879.6|879.8|879.4|2
1639558890000|2021-12-15 09:01:30|879.6|879.2|879.8|879.2|879.8|879.4|879.4|879.2|4827
1639558900000|2021-12-15 09:01:40||879.4||879.4||879.4||879.4|0
1639558910000|2021-12-15 09:01:50|879.6|879.6|879.6|879.4|879.8|879.6|879.6|879.4|1532
1639558920000|2021-12-15 09:02:00|879.8||879.8||879.8||879.8||0
1639558950000|2021-12-15 09:02:30|879.6|879.2|879.6|879.2|879.6|879.2|879.4|879.2|2796
1639559000000|2021-12-15 09:03:20|879.4|879|879.2|878.8|879.4|879|879.2|878.8|5675
1639559010000|2021-12-15 09:03:30|879.4||879.2||879.4||879.2||0
1639559020000|2021-12-15 09:03:40|879|878.6|879|878.6|879|878.6|879|878.6|0
1639559030000|2021-12-15 09:03:50||878.8||878.8||878.8||878.8|0
1639559060000|2021-12-15 09:04:20|878.8|878.6|878.8|878.4|878.8|878.6|878.8|878.4|12
1639559070000|2021-12-15 09:04:30|879|878.6|878.8|878.4|879|878.6|878.8|878.4|0
1639559080000|2021-12-15 09:04:40|878.6||878.6||878.6||878.6||1325
1639559090000|2021-12-15 09:04:50|878.8||878.8||878.8||878.8||0
1639559100000|2021-12-15 09:05:00|878.6|878.2|878.4|878|878.8|878.2|878.4|878|139
1639559110000|2021-12-15 09:05:10|878.2|877.8|878|877.6|878.4|878|878|877.6|0
1639559120000|2021-12-15 09:05:20|877.8|877.4|877.8|877.4|878|877.4|877.8|877.4|0
1639559130000|2021-12-15 09:05:30|877.6|877.2|877.6|877.2|877.8|877.4|877.4|877.2|5488
1639559140000|2021-12-15 09:05:40||877||877||877||877|0
1639559150000|2021-12-15 09:05:50|877.8|877.2|877.8|877.4|877.8|877.6|877.8|877.2|1441
1639559180000|2021-12-15 09:06:20|877.6|877.2|877.4|877|877.6|877.2|877.4|877|11799
1639559190000|2021-12-15 09:06:30|877.2||877.2||877.2||877.2||0
1639559200000|2021-12-15 09:06:40|877.4|877.2|877.6|877.4|877.6|877.4|877.4|877.2|1589
1639559210000|2021-12-15 09:06:50|877.8||877.8||877.8||877.8||0
1639559240000|2021-12-15 09:07:20|||||||||2051
1639559250000|2021-12-15 09:07:30|878|877.6|878|877.6|878|877.6|878|877.4|5146
1639559260000|2021-12-15 09:07:40|878.2|877.8|878.8|878.4|878.8|878.4|878.2|877.8|6552
1639559270000|2021-12-15 09:07:50|878.6|878.6|878.8|878.6|878.8|878.6|878.6|878.2|3609
1639559280000|2021-12-15 09:08:00|879|878.8|879.2|878.8|879.2|878.8|879|878.8|2192
1639559290000|2021-12-15 09:08:10|||||||||5
1639559300000|2021-12-15 09:08:20|878.8|878.6|878.8|878.6|879|878.6|878.8|878.6|210
1639559320000|2021-12-15 09:08:40|878.6|878.4|878|877.6|878.6|878.4|878|877.6|6648
1639559330000|2021-12-15 09:08:50||877.4||877.6||877.6||877.4|0
1639559340000|2021-12-15 09:09:00|878.2|877.8|878.4|878|878.4|878|878.2|877.8|0
1639559350000|2021-12-15 09:09:10|878.2|877.8|878.4|878|878.4|878|878.2|877.8|0
1639559370000|2021-12-15 09:09:30||877.8||878||878||877.8|0
1639559410000|2021-12-15 09:10:10|878.6|878.2|879.4|879|879.4|879|878.6|878.2|11341
1639559440000|2021-12-15 09:10:40|879.2|878.8|879.4|879|879.4|879|879|878.8|7271
1639559450000|2021-12-15 09:10:50|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|172
1639559460000|2021-12-15 09:11:00|879.4|879.2|879.6|879.2|879.6|879.2|879.4|879.2|1647
1639559470000|2021-12-15 09:11:10|879.8|879|879.8|879.4|879.8|879.4|879.8|879|0
1639559480000|2021-12-15 09:11:20|879.6|879.2|879.6|879.2|879.8|879.2|879.6|879.2|0
1639559500000|2021-12-15 09:11:40||879.4||879.4||879.4||879.4|0
1639559550000|2021-12-15 09:12:30|879.8||879.8||879.8||879.8||1958
1639559570000|2021-12-15 09:12:50|879.6|879.2|879.6|879.2|879.6|879.2|879.4|879.2|6157
1639559580000|2021-12-15 09:13:00|879.4|879|879.6|879.2|879.6|879.2|879.2|878.8|6321
1639559590000|2021-12-15 09:13:10|879.4||879.6||879.6||879.4||0
1639559620000|2021-12-15 09:13:40|879.4|879|879.6|879.2|879.6|879.2|879.2|879|2698
1639559680000|2021-12-15 09:14:40|879.4|879|879.6|879.4|879.6|879.4|879.4|879|16055
1639559690000|2021-12-15 09:14:50|879.4|879.2|879.6|879.4|879.6|879.4|879.4|879.2|3842
1639559700000|2021-12-15 09:15:00|879.8|879.2|879.8|879.6|879.8|879.6|879.8|879.2|1600
1639559710000|2021-12-15 09:15:10|||||||||5878
1639559750000|2021-12-15 09:15:50|879.6|879.4|879.4|879|879.8|879.4|879.4|879|12415
1639559760000|2021-12-15 09:16:00|879.6|878.8|879.4|879|879.6|879|879|878.6|6138
1639559810000|2021-12-15 09:16:50|879.2|878.8|879.2|878.8|879.4|879|879|878.8|4431
1639559820000|2021-12-15 09:17:00|879.4|879|879.4|879|879.4|879|879.4|879|0
1639559830000|2021-12-15 09:17:10|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|1517
1639559880000|2021-12-15 09:18:00|879||879||879||879||0
1639559900000|2021-12-15 09:18:20|||||||||1488
1639559910000|2021-12-15 09:18:30|879.2||879.2||879.2||879.2||19
1639559940000|2021-12-15 09:19:00|||||||||500
1639559950000|2021-12-15 09:19:10|879|878.6|879|878.6|879.2|878.6|878.6|878.4|10828
1639559980000|2021-12-15 09:19:40||878.8||878.8||878.8||878.8|0
1639559990000|2021-12-15 09:19:50|878.8|878.6|879|878.8|879|878.8|878.8|878.6|1190
1639560000000|2021-12-15 09:20:00|879.2|879|879.2|879|879.2|879|879.2|879|3475
1639560020000|2021-12-15 09:20:20|||||||||4427
1639560030000|2021-12-15 09:20:30|||||||||3
1639560040000|2021-12-15 09:20:40|879|878.8|878.6|878.2|879|878.8|878.6|878.2|4352
1639560070000|2021-12-15 09:21:10|878.4|878|878|877.6|878.4|878|878|877.6|3806
1639560120000|2021-12-15 09:22:00||877.8||877.6||877.8||877.6|0
1639560140000|2021-12-15 09:22:20|877.8||877.8||877.8||877.8||0
1639560160000|2021-12-15 09:22:40|877.6|877.4|877.6|877.2|877.8|877.4|877.6|877.2|0
1639560170000|2021-12-15 09:22:50||877.4||877.2||877.4||877.2|170
1639560190000|2021-12-15 09:23:10|877.4|877.4|877.6|877.4|877.6|877.4|877.4|877.4|1150
1639560200000|2021-12-15 09:23:20||877.2||877.2||877.2||877.2|0
1639560210000|2021-12-15 09:23:30|877.4|877|877|876.4|877.4|877|877|876.4|2513
1639560220000|2021-12-15 09:23:40||876.6||876.6||876.6||876.4|0
1639560230000|2021-12-15 09:23:50||876.8||876.6||876.8||876.6|0
1639560240000|2021-12-15 09:24:00|876.8||876.8||877||876.8||0
1639560270000|2021-12-15 09:24:30|||||||||1574
1639560280000|2021-12-15 09:24:40|876.6|876.4|876.8|876.6|876.8|876.6|876.6|876.2|1042
1639560290000|2021-12-15 09:24:50|877|876.2|877|876.6|877|876.8|877|876.2|9956
1639560310000|2021-12-15 09:25:10||876.4||876.6||876.6||876.4|0
1639560340000|2021-12-15 09:25:40|876.8|876.4|876.6|876.2|877|876.6|876.6|876.2|1703
1639560360000|2021-12-15 09:26:00|876.4|876|876.2|875.6|876.4|876|876|875.6|322
1639560370000|2021-12-15 09:26:10|876|875.4|875.8|875.4|876|875.4|875.8|875.4|0
1639560400000|2021-12-15 09:26:40|875.6|875.2|875.4|875.2|875.6|875.2|875.4|875.2|938
1639560410000|2021-12-15 09:26:50|||||||||53
1639560430000|2021-12-15 09:27:10|875.6|875.4|875.4|875.2|875.6|875.4|875.4|875.2|2047
1639560440000|2021-12-15 09:27:20|875.6|875.4|875.6|875.4|875.6|875.4|875.6|875.4|724
1639560460000|2021-12-15 09:27:40|875.4|875.2|876|875.6|876|875.6|875.4|875.2|6255
1639560470000|2021-12-15 09:27:50|876.2||876.2||876.2||876||0
1639560480000|2021-12-15 09:28:00|876|875.8|876.2|875.8|876.2|875.8|876|875.8|0
1639560490000|2021-12-15 09:28:10|876|875.6|876.2|875.6|876.2|875.6|875.8|875.6|536
1639560510000|2021-12-15 09:28:30||875.8||875.8||875.8||875.8|0
1639560530000|2021-12-15 09:28:50|||||||||72
1639560560000|2021-12-15 09:29:20|876|876|876.2|876|876.2|876|876|876|570
1639560570000|2021-12-15 09:29:30|876.4||876.4||876.4||876.4||1996
1639560580000|2021-12-15 09:29:40|876.6|876.2|876.6|876.2|876.8|876.4|876.6|876.2|3132
1639560590000|2021-12-15 09:29:50|876.8|876.4|876.8|876.6|876.8|876.6|876.8|876.4|0
1639560610000|2021-12-15 09:30:10|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|2952
1639560630000|2021-12-15 09:30:30||876.6||876.6||876.6||876.6|0
1639560660000|2021-12-15 09:31:00|876.6|876.4|876.8|876.4|876.8|876.6|876.6|876.4|6280
1639560670000|2021-12-15 09:31:10|877|876.6|877|876.8|877|876.8|877|876.6|2239
1639560680000|2021-12-15 09:31:20|877.2|877|877.6|877.4|877.8|877.4|877.2|877|4118
1639560690000|2021-12-15 09:31:30|877.4|877.2|877.4|877.2|877.6|877.4|877.4|877.2|1142
1639560720000|2021-12-15 09:32:00|877.6||877.6||877.6||877.6||1086
1639560750000|2021-12-15 09:32:30|877.8|877.4|877.8|877.4|877.8|877.4|877.6|877.2|0
1639560760000|2021-12-15 09:32:40||877.6||877.6||877.6||877.6|0
1639560770000|2021-12-15 09:32:50|878|877.8|878|877.8|878|877.8|878|877.6|2148
1639560780000|2021-12-15 09:33:00|877.8|877.6|878|877.6|878|877.6|877.8|877.6|5828
1639560790000|2021-12-15 09:33:10|877.8|877.4|877.8|877.4|878|877.4|877.8|877.4|5874
1639560800000|2021-12-15 09:33:20|877.6|877.2|877.6|877.2|877.8|877.2|877.6|877.2|0
1639560810000|2021-12-15 09:33:30|877.4|877|877.2|876.8|877.6|877|877|876.6|2579
1639560820000|2021-12-15 09:33:40|877|876.6|877|876.6|877|876.6|876.8|876.6|0
1639560840000|2021-12-15 09:34:00|876.8|876.4|876.2|875.8|876.8|876.4|876.2|875.8|1439
1639560850000|2021-12-15 09:34:10||876||875.8||876||875.8|486
1639560860000|2021-12-15 09:34:20|876.4|876|876.4|876|876.4|876.2|876.2|876|1394
1639560880000|2021-12-15 09:34:40||876.2||876.2||876.2||876.2|0
1639560890000|2021-12-15 09:34:50|876.6|876.4|876.4|876.2|876.6|876.4|876.4|876.2|1315
1639560910000|2021-12-15 09:35:10|||||||||428
1639560920000|2021-12-15 09:35:20|||||||||888
1639560940000|2021-12-15 09:35:40||876||876.2||876.2||876|0
1639560950000|2021-12-15 09:35:50|876.2|876|876.4|876|876.4|876|876.2|876|5
1639560970000|2021-12-15 09:36:10|876.2||876.4||876.4||876.2||0
1639560980000|2021-12-15 09:36:20||876.2||876.2||876.2||876.2|0
1639561000000|2021-12-15 09:36:40|876.2|876|876.2|876|876.2|876|876|875.6|4633
1639561010000|2021-12-15 09:36:50|876|875.8|876.4|876.2|876.4|876.2|876|875.8|5508
1639561020000|2021-12-15 09:37:00|||||||||1120
1639561030000|2021-12-15 09:37:10|876.6|876.4|876.6|876.2|876.8|876.4|876.6|876.2|3583
1639561070000|2021-12-15 09:37:50||876.4||876.4||876.4||876.4|0
1639561080000|2021-12-15 09:38:00|876.4|876.2|876.4|876.2|876.6|876.2|876.4|876.2|1975
1639561090000|2021-12-15 09:38:10|876.2|876|876.2|875.8|876.2|876|876.2|875.8|6
1639561110000|2021-12-15 09:38:30|876||876||876||876||0
1639561130000|2021-12-15 09:38:50|876.2|876|876.6|876.2|876.6|876.2|876.2|876|2721
1639561150000|2021-12-15 09:39:10|876.4|876|876.2|875.8|876.4|876|876.2|875.8|380
1639561160000|2021-12-15 09:39:20|876.4|876|876.4|876|876.4|876|876.4|876|0
1639561180000|2021-12-15 09:39:40|876.2||876.4||876.4||876.2||0
1639561190000|2021-12-15 09:39:50|876.2||876.4||876.4||876.2||0
1639561200000|2021-12-15 09:40:00|876.2|875.8|876.2|875.8|876.4|876|876|875.8|5389
1639561220000|2021-12-15 09:40:20|876.4||876.2||876.4||876.2||0
1639561240000|2021-12-15 09:40:40|876||876.2||876.2||876||500
1639561260000|2021-12-15 09:41:00|876||876.2||876.2||876||0
1639561280000|2021-12-15 09:41:20|876|875.6|876.2|875.8|876.2|875.8|875.8|875.6|2588
1639561290000|2021-12-15 09:41:30|876||876||876||876||0
1639561300000|2021-12-15 09:41:40|875.8|875.6|875.8|875.4|875.8|875.6|875.8|875.4|253
1639561380000|2021-12-15 09:43:00|875.6|875.2|875.6|875.2|875.6|875.2|875.6|875.2|988
1639561410000|2021-12-15 09:43:30|875.8|875.4|875.8|875.6|875.8|875.6|875.8|875.4|90
1639561430000|2021-12-15 09:43:50|875.6|875.4|875.6|875.4|875.8|875.4|875.6|875.4|1602
1639561440000|2021-12-15 09:44:00||875.2||875.2||875.2||875.2|0
1639561450000|2021-12-15 09:44:10|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|1231
1639561510000|2021-12-15 09:45:10|876|875.6|876.4|876|876.4|876|876|875.4|3650
1639561540000|2021-12-15 09:45:40|876.6|876.2|876.6|876.2|876.8|876.2|876.6|876.2|267
1639561550000|2021-12-15 09:45:50|876.8||876.6||876.8||876.6||0
1639561580000|2021-12-15 09:46:20|876.8|876.4|877|876.8|877|876.8|876.8|876.2|13288
1639561590000|2021-12-15 09:46:30|877.2|877|877.2|877|877.2|877|877.2|876.8|1734
1639561600000|2021-12-15 09:46:40|877.4|877.2|877.4|877|877.4|877.2|877.4|877|3497
1639561610000|2021-12-15 09:46:50|877.6|877.2|877.6|877.2|878.2|878|877.4|877.2|22046
1639561620000|2021-12-15 09:47:00|877.4|877|877.4|877|877.6|877|877.2|877|3925
1639561650000|2021-12-15 09:47:30|877.6|877.2|877.8|877.6|877.8|877.6|877.6|877.2|11597
1639561660000|2021-12-15 09:47:40|878|877.4|878|877.8|878.2|878|877.8|877.4|14458
1639561670000|2021-12-15 09:47:50|878.2||878.2||878.2||878.2||285
1639561680000|2021-12-15 09:48:00|878.4|878|878.8|878.4|878.8|878.4|878.2|878|2058
1639561700000|2021-12-15 09:48:20|879|878.6|879|878.6|879|878.6|879|878.6|1711
1639561710000|2021-12-15 09:48:30||878.8||878.6||878.8||878.6|1000
1639561720000|2021-12-15 09:48:40|879.2|878.8|879.2|878.8|879.2|878.8|879|878.8|0
1639561730000|2021-12-15 09:48:50|879|878.6|878.8|878.4|879|878.6|878.6|878.4|6226
1639561740000|2021-12-15 09:49:00||878.6||878.6||878.6||878.6|0
1639561750000|2021-12-15 09:49:10||878.4||878.4||878.4||878.4|168
1639561790000|2021-12-15 09:49:50|878.6|878.6|878.6|878.4|878.6|878.6|878.6|878.2|2080
1639561800000|2021-12-15 09:50:00|878.4|878.2|878.4|878.2|878.6|878.2|878.4|878.2|127
1639561820000|2021-12-15 09:50:20|878.2|878|878.2|878|878.4|878|878.2|878|2666
1639561830000|2021-12-15 09:50:30|878.4|878.2|878.2|878|878.6|878.2|878.2|878|1530
1639561860000|2021-12-15 09:51:00|878|877.8|878.2|877.8|878.2|877.8|878|877.6|122
1639561880000|2021-12-15 09:51:20|||||||||4
1639561890000|2021-12-15 09:51:30|878|877.6|878|877.6|878|877.6|877.8|877.6|477
1639561910000|2021-12-15 09:51:50|877.8||877.8||877.8||877.8||0
1639561920000|2021-12-15 09:52:00|877.6|877.4|877.6|877.2|877.6|877.4|877.6|877|690
1639561940000|2021-12-15 09:52:20||877.4||877.2||877.4||877.2|1000
1639561950000|2021-12-15 09:52:30|877.4||877.4||877.4||877.4||0
1639562010000|2021-12-15 09:53:30|877.2|877|877.2|877|877.2|877|877.2|877|131
1639562020000|2021-12-15 09:53:40|877|876.8|876.8|876.4|877|876.8|876.8|876.4|1453
1639562030000|2021-12-15 09:53:50|876.6|876.2|876.6|876.2|876.6|876.2|876.4|876|0
1639562090000|2021-12-15 09:54:50|||||||||500
1639562100000|2021-12-15 09:55:00||876.4||876.4||876.4||876.4|1409
1639562110000|2021-12-15 09:55:10|876.4|876.2|876.8|876.4|876.8|876.6|876.4|876.2|8017
1639562120000|2021-12-15 09:55:20|877|876.6|877.2|876.8|877.2|876.8|877|876.4|7618
1639562130000|2021-12-15 09:55:30|877.4|877|877.4|877|877.4|877|877.2|876.8|58
1639562160000|2021-12-15 09:56:00|877.2|877.2|876.8|876.4|877.2|877.2|876.6|876.2|7951
1639562170000|2021-12-15 09:56:10|876.6|876.6|876.6|876.2|876.8|876.6|876.6|876.2|1629
1639562180000|2021-12-15 09:56:20|876.8|876.4|877|876.6|877|876.8|876.6|876.4|1468
1639562210000|2021-12-15 09:56:50|876.8|876.4|876.8|876.4|876.8|876.4|876.8|876.4|444
1639562220000|2021-12-15 09:57:00|877|876.6|877|876.6|877|876.6|877|876.6|430
1639562280000|2021-12-15 09:58:00|876.8||877||877||876.8||0
1639562310000|2021-12-15 09:58:30|||||||||300
1639562320000|2021-12-15 09:58:40|876.8|876.4|876.6|876.4|876.8|876.4|876.6|876.2|64
1639562330000|2021-12-15 09:58:50|876.8|876.6|877|876.6|877|876.6|876.8|876.6|720
1639562360000|2021-12-15 09:59:20|876.8|876.4|876.8|876.4|876.8|876.4|876.6|876.4|220
1639562420000|2021-12-15 10:00:20|877|876.6|877.2|877|877.2|877|877|876.4|4543
1639562440000|2021-12-15 10:00:40|877|876.8|877.2|877|877.2|877|877|876.8|4248
1639562460000|2021-12-15 10:01:00|877|876.8|877.2|876.8|877.2|876.8|877|876.8|1304
1639562470000|2021-12-15 10:01:10|877.4|877|877.4|877|877.4|877|877.4|877|1859
1639562480000|2021-12-15 10:01:20|877.6|877.2|877.4|877.2|877.6|877.4|877.4|877|4986
1639562500000|2021-12-15 10:01:40||877||877||877.2||877|0
1639562510000|2021-12-15 10:01:50|877.6|877.2|877.6|877.4|877.6|877.4|877.4|877.2|329
1639562520000|2021-12-15 10:02:00|877.8|877.2|878|877.6|878|877.6|877.8|877.2|1391
1639562530000|2021-12-15 10:02:10||877.8||877.6||877.8||877.6|800
1639562540000|2021-12-15 10:02:20|877.8|877.4|877.8|877.4|878|877.4|877.6|877.4|1299
1639562580000|2021-12-15 10:03:00|877.6|877.6|877.8|877.4|877.8|877.6|877.6|877.4|0
1639562590000|2021-12-15 10:03:10||877.6||877.6||877.6||877.6|1860
1639562600000|2021-12-15 10:03:20|878|877.8|878|877.8|878|877.8|878|877.8|2
1639562630000|2021-12-15 10:03:50|878.2|878|878.6|878.2|878.6|878.2|878.2|878|3756
1639562640000|2021-12-15 10:04:00|878.8|878.4|878.8|878.6|878.8|878.6|878.8|878.4|177
1639562650000|2021-12-15 10:04:10|879|878.8|878.8|878.4|879|878.8|878.6|878.4|1801
1639562660000|2021-12-15 10:04:20|879|878.6|879|878.8|879|878.8|879|878.6|502
1639562670000|2021-12-15 10:04:30|879.2||879.2||879.2||879.2||0
1639562690000|2021-12-15 10:04:50|878.8|878.6|878.6|878.4|879|878.6|878.6|878.4|2021
1639562700000|2021-12-15 10:05:00|878.4|878.2|878.4|878.2|878.4|878.2|878.4|878.2|634
1639562710000|2021-12-15 10:05:10|878.2|878|878.2|877.8|878.4|878|878.2|877.8|2675
1639562720000|2021-12-15 10:05:20|878|878|878.4|878|878.4|878|878|877.8|4095
1639562740000|2021-12-15 10:05:40|878.6|878.2|878.6|878.2|878.8|878.4|878.6|878.2|11015
1639562750000|2021-12-15 10:05:50||878.4||878.4||878.4||878.4|0
1639562760000|2021-12-15 10:06:00|878.4|878.2|878.4|878|878.6|878.4|878.2|878|14765
1639562810000|2021-12-15 10:06:50|878.6|878.2|878.8|878.6|879|878.6|878.6|878.2|7303
1639562850000|2021-12-15 10:07:30|879|878.8|879.6|879.2|879.6|879.4|879|878.8|46714
1639562860000|2021-12-15 10:07:40|879.8|879.4|879.6|879.2|879.8|879.6|879.4|879.2|14688
1639562870000|2021-12-15 10:07:50||879.4||879.4||879.4||879.4|0
1639562880000|2021-12-15 10:08:00|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|319
1639562890000|2021-12-15 10:08:10|880|879.8|880|879.8|880|879.8|880|879.6|2116
1639562900000|2021-12-15 10:08:20|879.8|879.6|880|879.6|880|879.6|879.8|879.6|1090
1639562910000|2021-12-15 10:08:30|879.8|879.8|879.8|879.6|880|879.8|879.8|879.6|4701
1639562920000|2021-12-15 10:08:40|880||880||880||880||0
1639562930000|2021-12-15 10:08:50|879.8|879.4|879.2|878.8|880|879.4|879.2|878.8|7081
1639562950000|2021-12-15 10:09:10|879.4|879|879.4|879.2|879.4|879.2|879.4|879|286
1639562960000|2021-12-15 10:09:20|879.2|879|879.4|879|879.6|879.2|879.2|879|950
1639563010000|2021-12-15 10:10:10|879.2|878.8|879|878.6|879.4|878.8|879|878.6|1362
1639563030000|2021-12-15 10:10:30||878.8||878.6||878.8||878.6|0
1639563050000|2021-12-15 10:10:50|879.2|878.8|879.4|879|879.4|879|879.2|878.8|1076
1639563060000|2021-12-15 10:11:00|879.6|879.2|879.6|879.2|879.6|879.2|879.6|879.2|2345
1639563070000|2021-12-15 10:11:10|879.4|879|879.2|879|879.6|879|879.2|879|1928
1639563080000|2021-12-15 10:11:20|879|878.8|879|878.6|879|878.8|879|878.6|806
1639563100000|2021-12-15 10:11:40||878.8||878.8||878.8||878.8|0
1639563120000|2021-12-15 10:12:00|878.8|878.6|879|878.6|879|878.6|878.8|878.6|5571
1639563130000|2021-12-15 10:12:10||878.8||878.6||878.8||878.6|115
1639563160000|2021-12-15 10:12:40|879.2|878.8|879.2|878.8|879.2|879|879.2|878.8|12111
1639563170000|2021-12-15 10:12:50|879|879|879.2|879|879.2|879|879|879|2416
1639563190000|2021-12-15 10:13:10|||||||||285
1639563200000|2021-12-15 10:13:20|879.4|879.2|879.6|879.2|879.6|879.2|879.4|879.2|93
1639563210000|2021-12-15 10:13:30||879.4||879.4||879.4||879.4|285
1639563220000|2021-12-15 10:13:40|879.4|879.2|879.4|879|879.6|879.2|879.2|879|2725
1639563240000|2021-12-15 10:14:00|879.6|879.2|880|879.6|880|879.6|879.6|879.2|0
1639563250000|2021-12-15 10:14:10|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|796
1639563260000|2021-12-15 10:14:20|880|879.6|880|879.6|880|879.8|879.8|879.6|540
1639563280000|2021-12-15 10:14:40|879.8||879.8||879.8||879.8||0
1639563300000|2021-12-15 10:15:00|880|879.8|880|879.6|880|879.8|879.8|879.6|590
1639563310000|2021-12-15 10:15:10|879.8|879.4|879.8|879.4|879.8|879.4|879.8|879.4|1065
1639563320000|2021-12-15 10:15:20|880|879.6|880|879.6|880|879.6|880|879.6|0
1639563380000|2021-12-15 10:16:20|879.8||880||880||879.8||0
1639563400000|2021-12-15 10:16:40|879.8||880||880||879.8||0
1639563420000|2021-12-15 10:17:00|880.2|879.8|880|879.8|880.2|880|880|879.8|3828
1639563430000|2021-12-15 10:17:10|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|1092
1639563440000|2021-12-15 10:17:20||879.4||879.4||879.4||879.4|1250
1639563470000|2021-12-15 10:17:50|880|879.6|880|879.6|880|879.8|880|879.4|3051
1639563480000|2021-12-15 10:18:00|879.8|879.4|879.6|879.4|879.8|879.4|879.6|879.4|8
1639563490000|2021-12-15 10:18:10|||||||||6
1639563540000|2021-12-15 10:19:00|879.8|879.6|880|879.8|880|879.8|879.8|879.6|2018
1639563560000|2021-12-15 10:19:20||879.6||879.6||879.6||879.6|0
1639563570000|2021-12-15 10:19:30|879.8||879.8||879.8||879.8||285
1639563580000|2021-12-15 10:19:40|879.6|879.4|879.8|879.4|879.8|879.4|879.6|879.4|202
1639563600000|2021-12-15 10:20:00||879.6||879.6||879.6||879.6|602
1639563700000|2021-12-15 10:21:40|880|879.8|880|879.6|880|879.8|879.8|879.6|728
1639563720000|2021-12-15 10:22:00|||||||||1280
1639563740000|2021-12-15 10:22:20||879.8||879.6||879.8||879.6|55
1639563780000|2021-12-15 10:23:00|879.8|879.4|880|879.6|880|879.6|879.6|879.4|6827
1639563790000|2021-12-15 10:23:10||879.8||879.8||879.8||879.8|47
1639563800000|2021-12-15 10:23:20|879.8|879.6|880|879.6|880|879.6|879.8|879.6|92
1639563860000|2021-12-15 10:24:20|880.2|879.8|880|879.6|880.2|880|880|879.6|701
1639563890000|2021-12-15 10:24:50|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|1662
1639563920000|2021-12-15 10:25:20|880||880.2||880.2||880||1799
1639563930000|2021-12-15 10:25:30|880||880||880.2||880||0
1639563950000|2021-12-15 10:25:50|879.8|879.6|880|879.6|880|879.6|879.8|879.6|491
1639563980000|2021-12-15 10:26:20|880.2|879.8|880.6|880.2|880.6|880.4|880.2|879.8|6601
1639564000000|2021-12-15 10:26:40|880.4|880|880.2|880|880.4|880|880.2|880|2354
1639564020000|2021-12-15 10:27:00|880.4|880.2|880.4|880|880.4|880.2|880.4|880|447
1639564070000|2021-12-15 10:27:50||880.2||880.2||880.2||880.2|0
1639564080000|2021-12-15 10:28:00|880.6|880.4|880.6|880.4|880.6|880.4|880.6|880.2|1725
1639564090000|2021-12-15 10:28:10|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|170
1639564130000|2021-12-15 10:28:50|880.4|880|880.2|880|880.4|880|880.2|880|2732
1639564150000|2021-12-15 10:29:10|880|879.8|880|879.6|880|879.8|880|879.6|2144
1639564160000|2021-12-15 10:29:20||879.8||879.8||879.8||879.8|0
1639564170000|2021-12-15 10:29:30|||||||||1000
1639564180000|2021-12-15 10:29:40|879.8|879.6|880|879.6|880|879.6|879.8|879.4|117
1639564200000|2021-12-15 10:30:00|879.8||880||880||879.8||118
1639564220000|2021-12-15 10:30:20||879.8||879.8||879.8||879.6|671
1639564230000|2021-12-15 10:30:30|880.2|880|880|879.8|880.2|880|880|879.8|0
1639564260000|2021-12-15 10:31:00|880.2|880|880.2|880|880.2|880|880.2|880|16
1639564270000|2021-12-15 10:31:10|880|879.8|880|879.6|880|879.8|879.8|879.6|539
1639564280000|2021-12-15 10:31:20|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1639564300000|2021-12-15 10:31:40|880||880.2||880.2||880||0
1639564310000|2021-12-15 10:31:50|880||880.2||880.2||880||0
1639564400000|2021-12-15 10:33:20|880|879.6|880|879.6|880|879.6|880|879.6|1479
1639564410000|2021-12-15 10:33:30|879.8||879.8||879.8||879.8||866
1639564420000|2021-12-15 10:33:40|879.6|879.4|879.6|879.4|879.6|879.4|879.6|879.2|577
1639564430000|2021-12-15 10:33:50|||||||||86
1639564460000|2021-12-15 10:34:20|||||||||57
1639564500000|2021-12-15 10:35:00|879.8|879.6|879.8|879.4|879.8|879.6|879.8|879.4|4606
1639564530000|2021-12-15 10:35:30|||||||||1519
1639564550000|2021-12-15 10:35:50|||||||||100
1639564570000|2021-12-15 10:36:10|879.6||879.6||879.6||879.6||0
1639564580000|2021-12-15 10:36:20|879.4|879.2|879.6|879.2|879.6|879.2|879.4|879.2|5812
1639564590000|2021-12-15 10:36:30|||||||||1589
1639564600000|2021-12-15 10:36:40||879.4||879.4||879.4||879.4|0
1639564610000|2021-12-15 10:36:50|879.8|879.6|879.8|879.4|880|879.8|879.6|879.4|23563
1639564620000|2021-12-15 10:37:00|879.6||879.6||879.8||879.6||0
1639564650000|2021-12-15 10:37:30|879.8|879.2|879.2|879|879.8|879.2|879.2|879|4848
1639564660000|2021-12-15 10:37:40||878.8||879||879||878.8|449
1639564670000|2021-12-15 10:37:50|879|878.8|879.2|878.8|879.2|878.8|879|878.8|768
1639564680000|2021-12-15 10:38:00|879|878.6|879.2|878.8|879.2|878.8|878.6|878.4|14959
1639564690000|2021-12-15 10:38:10||879||878.8||879||878.8|0
1639564700000|2021-12-15 10:38:20||879||878.8||879||878.8|0
1639564710000|2021-12-15 10:38:30|879.4|879|879.6|879.2|879.6|879.4|879.4|879|13028
1639564720000|2021-12-15 10:38:40|879.8|879.4|879.8|879.6|879.8|879.6|879.8|879.4|0
1639564730000|2021-12-15 10:38:50|880|879.4|879.4|879.2|880|879.4|879.4|879.2|4636
1639564740000|2021-12-15 10:39:00|879.6|879.4|879.6|879.2|879.8|879.4|879.4|879.2|10157
1639564760000|2021-12-15 10:39:20|879.4||879.4||879.4||879.4||112
1639564790000|2021-12-15 10:39:50|879.6|879.4|879.6|879.2|879.6|879.4|879.6|879.2|1271
1639564800000|2021-12-15 10:40:00|879.4||879.4||879.4||879.4||121
1639564850000|2021-12-15 10:40:50|879.6|879.4|880|879.6|880.2|879.8|879.6|879.4|2587
1639564880000|2021-12-15 10:41:20|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1639564910000|2021-12-15 10:41:50||880||880||880||880|500
1639564950000|2021-12-15 10:42:30|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880.2|1629
1639564960000|2021-12-15 10:42:40|880.6|880.4|881.2|880.8|881.2|880.8|880.6|880.4|985
1639564970000|2021-12-15 10:42:50|881|880.6|880.6|880.4|881|880.6|880.6|880.2|4725
1639564980000|2021-12-15 10:43:00|880.8|880.6|880.8|880.6|880.8|880.6|880.8|880.4|2198
1639564990000|2021-12-15 10:43:10||880.4||880.4||880.4||880.4|237
1639565020000|2021-12-15 10:43:40|881|880.6|881.4|881|881.4|881|881|880.6|0
1639565050000|2021-12-15 10:44:10|881.2|880.8|880.8|880.4|881.4|880.8|880.6|880.2|5526
1639565060000|2021-12-15 10:44:20|881|880.6|881|880.6|881|880.6|881|880.6|0
1639565100000|2021-12-15 10:45:00|880.8|880.4|880.4|880|880.8|880.4|880.4|880|0
1639565110000|2021-12-15 10:45:10|880.6|880.2|880.8|880.4|881|880.6|880.6|880.2|377
1639565130000|2021-12-15 10:45:30|880.6||880.6||880.6||880.6||0
1639565140000|2021-12-15 10:45:40|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880|1551
1639565150000|2021-12-15 10:45:50|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880.2|0
1639565160000|2021-12-15 10:46:00||880.4||880.4||880.4||880.4|0
1639565170000|2021-12-15 10:46:10||880.2||880.2||880.2||880.2|300
1639565190000|2021-12-15 10:46:30|880.4||880.4||880.4||880.4||0
1639565210000|2021-12-15 10:46:50|880.2|880|880.2|879.8|880.4|880|880.2|879.8|925
1639565220000|2021-12-15 10:47:00|880||880.2||880.2||880||7032
1639565250000|2021-12-15 10:47:30|880||880.2||880.2||880||0
1639565260000|2021-12-15 10:47:40|880.4|880|880.4|880|880.4|880|880.4|880|0
1639565280000|2021-12-15 10:48:00|880.6|880.2|880.6|880.4|880.6|880.4|880.6|880.2|6956
1639565290000|2021-12-15 10:48:10|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|2859
1639565310000|2021-12-15 10:48:30|880.8|880.4|881.2|880.8|881.2|880.8|880.8|880.4|2260
1639565320000|2021-12-15 10:48:40|881.4|881|881.4|881|881.6|881.2|881.4|881|123
1639565330000|2021-12-15 10:48:50|881.6|881.2|881.6|881.2|881.6|881.2|881.4|881|0
1639565350000|2021-12-15 10:49:10|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|246
1639565360000|2021-12-15 10:49:20|||||||||1430
1639565370000|2021-12-15 10:49:30|881.6|881.2|881.6|881.2|881.8|881.4|881.4|881.2|2090
1639565400000|2021-12-15 10:50:00|881.8|881.4|881.8|881.6|881.8|881.6|881.8|881.4|1686
1639565410000|2021-12-15 10:50:10|881.6|881.4|881.6|881.2|881.6|881.4|881.6|881.2|2867
1639565430000|2021-12-15 10:50:30|881.8|881.4|881.2|881|881.8|881.4|881.2|881|5237
1639565440000|2021-12-15 10:50:40|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|11978
1639565450000|2021-12-15 10:50:50|881.4|881|881.6|881.2|881.6|881.2|881.4|881|306
1639565460000|2021-12-15 10:51:00|881.4||881.4||881.4||881.4||0
1639565470000|2021-12-15 10:51:10|881.6|881.4|881.4|881.2|881.8|881.4|881.4|881.2|243
1639565510000|2021-12-15 10:51:50|||||||||2570
1639565530000|2021-12-15 10:52:10|||||||||218
1639565590000|2021-12-15 10:53:10|881.2|881|881.4|881|881.4|881|881|880.8|5657
1639565610000|2021-12-15 10:53:30|881.6|881.2|881.6|881.4|881.6|881.4|881.6|881.2|525
1639565620000|2021-12-15 10:53:40|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881|9574
1639565640000|2021-12-15 10:54:00|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|880
1639565650000|2021-12-15 10:54:10|882|881.6|882.4|882|882.4|882|882|881.6|16924
1639565660000|2021-12-15 10:54:20|882.6|882.2|882.6|882.2|882.6|882.4|882.6|882.2|1876
1639565700000|2021-12-15 10:55:00|882.4|882.4|882.6|882.2|882.6|882.4|882.4|882|8875
1639565770000|2021-12-15 10:56:10|882.4|882.4|882.6|882.4|882.6|882.4|882.4|882.2|5349
1639565780000|2021-12-15 10:56:20|882.4|882.2|882.4|882.2|882.6|882.4|882.4|882.2|1776
1639565790000|2021-12-15 10:56:30|882.6|882.4|882.4|882.2|882.8|882.6|882.4|882.2|10849
1639565810000|2021-12-15 10:56:50|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.2|5325
1639565820000|2021-12-15 10:57:00|883|882.6|883|882.6|883|882.8|882.8|882.6|965
1639565830000|2021-12-15 10:57:10||882.8||882.6||882.8||882.6|8895
1639565850000|2021-12-15 10:57:30|883.2|882.8|883|882.8|883.2|883|883|882.8|1448
1639565870000|2021-12-15 10:57:50|882.8|882.6|883|882.6|883|882.8|882.8|882.6|6347
1639565880000|2021-12-15 10:58:00|882.8|882.8|882.8|882.6|882.8|882.8|882.8|882.4|4845
1639565890000|2021-12-15 10:58:10|||||||||253
1639565900000|2021-12-15 10:58:20|883|882.8|883|882.8|883|882.8|883|882.6|961
1639565910000|2021-12-15 10:58:30|||||||||2426
1639565930000|2021-12-15 10:58:50|||||||||1147
1639565940000|2021-12-15 10:59:00|||||||||1191
1639565950000|2021-12-15 10:59:10|||||||||1211
1639565980000|2021-12-15 10:59:40|883.2|883|883.2|883|883.4|883|883.2|882.8|5537
1639565990000|2021-12-15 10:59:50|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883|1444
1639566000000|2021-12-15 11:00:00|883.2|883|883.4|883|883.4|883.2|883.2|883|2465
1639566020000|2021-12-15 11:00:20|883.2||883.4||883.4||883.2||9494
1639566050000|2021-12-15 11:00:50|||||||||1000
1639566060000|2021-12-15 11:01:00|883.2|882.8|883.4|883.2|883.4|883.2|883|882.8|8254
1639566070000|2021-12-15 11:01:10|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.2|5559
1639566080000|2021-12-15 11:01:20|||||||||7203
1639566100000|2021-12-15 11:01:40|883.4|883.2|883.4|883|883.6|883.4|883.2|883|24939
1639566120000|2021-12-15 11:02:00||883.2||883.2||883.2||883.2|0
1639566130000|2021-12-15 11:02:10|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|257
1639566150000|2021-12-15 11:02:30|883.4||883.4||883.4||883.4||0
1639566180000|2021-12-15 11:03:00|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|4407
1639566250000|2021-12-15 11:04:10|883.4|883|883.4|883|883.4|883|883.2|883|4838
1639566260000|2021-12-15 11:04:20|883.2|883.2|883.4|883.2|883.6|883.4|883.2|883.2|8971
1639566270000|2021-12-15 11:04:30|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|468
1639566290000|2021-12-15 11:04:50||883.4||883.4||883.4||883.4|0
1639566300000|2021-12-15 11:05:00|||||||||9957
1639566330000|2021-12-15 11:05:30|883.8|883.6|883.8|883.6|883.8|883.6|883.8|883.4|10795
1639566340000|2021-12-15 11:05:40|883.6|883.4|883.8|883.4|883.8|883.4|883.6|883.4|2622
1639566380000|2021-12-15 11:06:20|883.6||883.6||883.6||883.6||0
1639566390000|2021-12-15 11:06:30|883.4|883.2|883.6|883.4|883.6|883.4|883.4|883.2|5597
1639566400000|2021-12-15 11:06:40|883.4|883.2|883.4|883|883.4|883.2|883.2|883|1859
1639566430000|2021-12-15 11:07:10|883.2||883.2||883.4||883.2||8763
1639566440000|2021-12-15 11:07:20|883|882.8|882.8|882.6|883.2|882.8|882.8|882.6|21340
1639566460000|2021-12-15 11:07:40|882.6|882.4|882.6|882.2|882.8|882.6|882.6|882.2|3515
1639566470000|2021-12-15 11:07:50|882.4|882|882.4|882|882.4|882|882.4|882|0
1639566490000|2021-12-15 11:08:10|882.2|881.8|881.8|881.6|882.2|881.8|881.8|881.6|2205
1639566500000|2021-12-15 11:08:20|882||881.8||882||881.8||0
1639566510000|2021-12-15 11:08:30|881.6|881.4|881.6|881.4|881.8|881.6|881.6|881.4|2382
1639566520000|2021-12-15 11:08:40|881.4|881.2|881.4|881|881.4|881.2|881.4|881|2393
1639566530000|2021-12-15 11:08:50|881.6|881.2|881.8|881.6|881.8|881.6|881.6|881|49926
1639566540000|2021-12-15 11:09:00|882|881.8|882.2|882|882.2|882|881.8|881.6|15409
1639566550000|2021-12-15 11:09:10|882.4|882.2|882.4|882|882.6|882.2|882.2|882|3539
1639566570000|2021-12-15 11:09:30|||||||||6
1639566580000|2021-12-15 11:09:40|882.6|882.2|882.4|882|882.6|882.2|882.4|882|0
1639566590000|2021-12-15 11:09:50|882.2|881.8|882.6|882.2|882.6|882.2|882|881.8|15031
1639566600000|2021-12-15 11:10:00|882.8|882.4|883.2|882.8|883.2|883|882.8|882.4|3382
1639566660000|2021-12-15 11:11:00|883|882.6|882.4|882.2|883.2|882.6|882.4|882.2|5302
1639566700000|2021-12-15 11:11:40||882||882||882||882|0
1639566710000|2021-12-15 11:11:50||882.2||882.2||882.2||882.2|0
1639566770000|2021-12-15 11:12:50|882.2|882|882.2|881.8|882.4|882|882|881.6|2561
1639566780000|2021-12-15 11:13:00|882|881.6|882|881.6|882|881.6|881.8|881.6|6
1639566800000|2021-12-15 11:13:20|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|2741
1639566820000|2021-12-15 11:13:40|882||882.2||882.2||882||0
1639566830000|2021-12-15 11:13:50|882|881.6|882|881.6|882|881.6|882|881.6|381
1639566840000|2021-12-15 11:14:00|881.8||882||882||881.8||0
1639566850000|2021-12-15 11:14:10|881.8|881.8|882|881.8|882.2|882|881.8|881.8|260
1639566900000|2021-12-15 11:15:00|882.2|882|882.2|881.8|882.2|882|882.2|881.8|22
1639566930000|2021-12-15 11:15:30|882||882||882.2||882||80
1639566980000|2021-12-15 11:16:20|||||||||482
1639567020000|2021-12-15 11:17:00|||||||||85264
1639567030000|2021-12-15 11:17:10|881.8|881.6|882|881.6|882|881.6|881.6|881.4|5200
1639567050000|2021-12-15 11:17:30|881.8||881.8||881.8||881.8||0
1639567060000|2021-12-15 11:17:40|881.6|881.4|881.6|881.2|881.6|881.4|881.4|881.2|1877
1639567070000|2021-12-15 11:17:50|881.4||881.4||881.4||881.4||0
1639567080000|2021-12-15 11:18:00|881.6||881.4||881.6||881.4||2
1639567100000|2021-12-15 11:18:20||881||881||881||881|0
1639567170000|2021-12-15 11:19:30|881.2||881.2||881.2||881.2||0
1639567180000|2021-12-15 11:19:40|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881.2|988
1639567190000|2021-12-15 11:19:50|881.2|881|881.2|880.8|881.4|881|881|880.8|446
1639567200000|2021-12-15 11:20:00|881||881||881||881||0
1639567210000|2021-12-15 11:20:10|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|310
1639567220000|2021-12-15 11:20:20|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1639567250000|2021-12-15 11:20:50|880.4|880|880.2|879.8|880.4|880|880.2|879.8|0
1639567280000|2021-12-15 11:21:20||880||879.8||880||879.8|0
1639567300000|2021-12-15 11:21:40||880||879.8||880||879.8|0
1639567340000|2021-12-15 11:22:20|880.4|880|880.4|880.2|880.4|880.2|880.2|879.8|9681
1639567350000|2021-12-15 11:22:30|880.6||880.4||880.6||880.4||4574
1639567360000|2021-12-15 11:22:40|880.6|880.4|880.8|880.4|881.2|880.8|880.6|880.4|33418
1639567370000|2021-12-15 11:22:50|880.6|880.6|881|880.6|881|880.8|880.6|880.6|7563
1639567380000|2021-12-15 11:23:00|880.8|880.4|880.8|880.4|881|880.6|880.6|880.4|4564
1639567390000|2021-12-15 11:23:10|880.6|880.2|880.8|880.4|880.8|880.4|880.4|880.2|13565
1639567400000|2021-12-15 11:23:20|880.6|880.6|880.8|880.4|880.8|880.6|880.6|880.4|6303
1639567410000|2021-12-15 11:23:30|880.6||880.8||880.8||880.6||0
1639567450000|2021-12-15 11:24:10|881|880.6|881.2|880.8|881.2|880.8|881|880.6|8202
1639567460000|2021-12-15 11:24:20|881|880.6|881.2|880.8|881.2|880.8|880.8|880.6|2049
1639567470000|2021-12-15 11:24:30|881||881.2||881.2||881||440
1639567480000|2021-12-15 11:24:40|881||881||881.2||881||617
1639567490000|2021-12-15 11:24:50|881.2||881.2||881.2||881||0
1639567500000|2021-12-15 11:25:00|881.4|881|881.2|881|881.4|881|881.2|881|6529
1639567520000|2021-12-15 11:25:20|881|880.8|881|880.8|881|880.8|881|880.8|9
1639567530000|2021-12-15 11:25:30|881.2||881.2||881.2||881.2||0
1639567540000|2021-12-15 11:25:40|881.4|881|881.4|881|881.4|881|881.4|881|709
1639567550000|2021-12-15 11:25:50|881.6|881.2|881.8|881.4|881.8|881.4|881.4|881.2|1287
1639567560000|2021-12-15 11:26:00|882|881.6|882|881.6|882|881.6|882|881.6|60
1639567570000|2021-12-15 11:26:10||881.8||881.8||881.8||881.8|0
1639567580000|2021-12-15 11:26:20|881.8|881.6|882|881.6|882|881.8|881.8|881.6|2299
1639567590000|2021-12-15 11:26:30|882.2|881.8|882|881.8|882.2|881.8|882|881.8|2078
1639567600000|2021-12-15 11:26:40|882.2|882|882|881.8|882.2|882|882|881.8|4608
1639567640000|2021-12-15 11:27:20|882.2|882|882.2|881.8|882.2|882|882.2|881.8|924
1639567690000|2021-12-15 11:28:10|882.4|882|882.4|882|882.4|882|882.4|882|809
1639567700000|2021-12-15 11:28:20||882.2||882.2||882.2||882.2|0
1639567710000|2021-12-15 11:28:30|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|157
1639567720000|2021-12-15 11:28:40|882.4|882.2|882.6|882.4|882.6|882.4|882.4|882.2|4990
1639567730000|2021-12-15 11:28:50|882.8|882.6|883|882.6|883|882.6|882.8|882.4|671
1639567750000|2021-12-15 11:29:10|882.8|882.8|883|882.6|883|882.8|882.6|882.4|13496
1639567780000|2021-12-15 11:29:40||882.8||882.8||882.8||882.8|0
1639567790000|2021-12-15 11:29:50|883.2||883.2||883.2||883.2||322
1639567810000|2021-12-15 11:30:10|883.4|883|883.2|882.8|883.4|883|883.2|882.8|2914
1639567820000|2021-12-15 11:30:20|883|882.6|882.8|882.6|883|882.6|882.8|882.6|1217
1639567850000|2021-12-15 11:30:50|883|882.8|883|882.6|883|882.8|883|882.6|3846
1639567860000|2021-12-15 11:31:00|882.8||882.8||883||882.8||0
1639567870000|2021-12-15 11:31:10|883|882.4|882.6|882.4|883|882.6|882.6|882.4|3483
1639567880000|2021-12-15 11:31:20|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|411
1639567890000|2021-12-15 11:31:30|882.6||882.6||882.6||882.6||0
1639567920000|2021-12-15 11:32:00|882.8|882.4|882.8|882.4|882.8|882.6|882.8|882.2|3568
1639567960000|2021-12-15 11:32:40|883|882.6|883|882.6|883|882.6|883|882.6|7159
1639567970000|2021-12-15 11:32:50|882.8||882.8||882.8||882.8||0
1639567980000|2021-12-15 11:33:00|882.6|882.4|882.6|882.4|882.8|882.4|882.6|882.4|3557
1639567990000|2021-12-15 11:33:10|882.8|882.6|883|882.6|883|882.8|882.8|882.4|1920
1639568000000|2021-12-15 11:33:20|||||||||568
1639568010000|2021-12-15 11:33:30|883.2|882.8|883.2|882.8|883.4|883|883|882.6|6783
1639568020000|2021-12-15 11:33:40||883||883||883||883|0
1639568050000|2021-12-15 11:34:10|||||||||1
1639568060000|2021-12-15 11:34:20|883.4||883.4||883.4||883.4||157
1639568070000|2021-12-15 11:34:30||883.2||883.2||883.2||883.2|517
1639568080000|2021-12-15 11:34:40|883.2|883|883.6|883.4|883.6|883.4|883.2|883|4289
1639568090000|2021-12-15 11:34:50|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|1315
1639568100000|2021-12-15 11:35:00|883.6||883.6||883.6||883.6||0
1639568120000|2021-12-15 11:35:20||883.4||883.2||883.4||883.2|100
1639568160000|2021-12-15 11:36:00|883.4|883.4|883.6|883.2|883.6|883.4|883.4|883.2|12280
1639568180000|2021-12-15 11:36:20|||||||||5681
1639568190000|2021-12-15 11:36:30||883.4||883.4||883.4||883.4|830
1639568220000|2021-12-15 11:37:00|883.4|883.2|883.6|883.2|883.6|883.4|883.4|883.2|2002
1639568230000|2021-12-15 11:37:10|883.4|883|883.4|883|883.4|883|883.2|883|1764
1639568270000|2021-12-15 11:37:50|883.2||883.2||883.2||883.2||760
1639568290000|2021-12-15 11:38:10|883.4|882.8|883.6|883.2|883.6|883.4|883.4|882.8|4016
1639568380000|2021-12-15 11:39:40|883.4|883|883.2|883|883.4|883|883.2|883|4372
1639568410000|2021-12-15 11:40:10|||||||||284
1639568450000|2021-12-15 11:40:50||882.8||883||883||882.8|0
1639568470000|2021-12-15 11:41:10|883.4|883.2|883.4|883|883.4|883.2|883.4|883|172
1639568580000|2021-12-15 11:43:00|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|14652
1639568620000|2021-12-15 11:43:40|883.6||883.8||883.8||883.6||0
1639568650000|2021-12-15 11:44:10|883.6|883.2|883.6|883.2|883.8|883.2|883.2|883|9880
1639568670000|2021-12-15 11:44:30||883.4||883.4||883.4||883.4|0
1639568700000|2021-12-15 11:45:00|883.8|883.6|884|883.6|884|883.8|883.6|883.4|6611
1639568740000|2021-12-15 11:45:40|883.8||883.8||883.8||883.8||0
1639568770000|2021-12-15 11:46:10||883.4||883.6||883.6||883.4|5348
1639568780000|2021-12-15 11:46:20|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|1991
1639568790000|2021-12-15 11:46:30|883.4|883.2|883.6|883.2|883.6|883.2|883.4|883.2|1106
1639568800000|2021-12-15 11:46:40|883.4|883|883.4|883|883.4|883|883.2|883|3448
1639568840000|2021-12-15 11:47:20|883.2||883.4||883.4||883.2||0
1639568850000|2021-12-15 11:47:30|883.2||883.2||883.2||883.2||0
1639568860000|2021-12-15 11:47:40|883|882.8|882.8|882.6|883|882.8|882.8|882.6|210
1639568870000|2021-12-15 11:47:50|883||883||883||883||64
1639568900000|2021-12-15 11:48:20|882.8||883||883||882.8||0
1639568940000|2021-12-15 11:49:00|883.2|882.8|883.2|882.8|883.4|883.2|883.2|882.6|10748
1639568950000|2021-12-15 11:49:10||883||883||883||883|0
1639568960000|2021-12-15 11:49:20|883.4|882.8|883.2|883|883.4|883|883|882.8|2082
1639568980000|2021-12-15 11:49:40|||||||||63
1639569010000|2021-12-15 11:50:10|||||||||3000
1639569040000|2021-12-15 11:50:40|883|882.8|883.2|882.8|883.2|882.8|883|882.8|1485
1639569050000|2021-12-15 11:50:50||883||882.8||883||882.8|0
1639569080000|2021-12-15 11:51:20|883||883.2||883.2||883||4365
1639569090000|2021-12-15 11:51:30||883||883||883||883|0
1639569100000|2021-12-15 11:51:40|883|882.8|883|882.8|883|882.8|883|882.8|957
1639569110000|2021-12-15 11:51:50|882.8|882.6|883|882.6|883|882.6|882.8|882.6|304
1639569130000|2021-12-15 11:52:10|882.8||882.8||882.8||882.8||0
1639569140000|2021-12-15 11:52:20|883|882.8|883|882.8|883|882.8|883|882.8|101
1639569150000|2021-12-15 11:52:30|883.2||883.2||883.2||883.2||3301
1639569160000|2021-12-15 11:52:40|883||883||883||883||1182
1639569170000|2021-12-15 11:52:50|882.8|882.6|882.8|882.6|883|882.6|882.8|882.6|481
1639569180000|2021-12-15 11:53:00|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|1321
1639569210000|2021-12-15 11:53:30|882.6||882.8||882.8||882.6||0
1639569240000|2021-12-15 11:54:00|882.6||882.8||882.8||882.6||0
1639569250000|2021-12-15 11:54:10|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|896
1639569300000|2021-12-15 11:55:00|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|97
1639569320000|2021-12-15 11:55:20|882.6||882.8||882.8||882.6||0
1639569330000|2021-12-15 11:55:30|882.6||882.8||882.8||882.6||0
1639569400000|2021-12-15 11:56:40||882.6||882.6||882.6||882.6|0
1639569410000|2021-12-15 11:56:50|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|742
1639569420000|2021-12-15 11:57:00|882.4|882.2|882.4|882|882.4|882.2|882.2|882|4817
1639569460000|2021-12-15 11:57:40||882.2||882.2||882.2||882.2|0
1639569490000|2021-12-15 11:58:10|||||||||66
1639569520000|2021-12-15 11:58:40|||||||||13
1639569540000|2021-12-15 11:59:00||882||882||882||882|867
1639569550000|2021-12-15 11:59:10|882.2||882.2||882.2||882.2||9236
1639569560000|2021-12-15 11:59:20||881.8||881.8||882||881.8|2269
1639569570000|2021-12-15 11:59:30||882||882||882||882|0
1639569580000|2021-12-15 11:59:40|||||||||334
1639569610000|2021-12-15 12:00:10|882.4|882.2|882.4|882|882.4|882.2|882.4|882|3723
1639569630000|2021-12-15 12:00:30|882.2||882.4||882.4||882.2||0
1639569670000|2021-12-15 12:01:10||882.2||882.2||882.2||882.2|0
1639569740000|2021-12-15 12:02:20|882.2|882|882.4|882|882.4|882|882.2|882|1563
1639569750000|2021-12-15 12:02:30|882.2|881.8|881.8|881.6|882.2|881.8|881.8|881.6|3292
1639569780000|2021-12-15 12:03:00|882|881.8|882|881.6|882|881.8|882|881.6|398
1639569810000|2021-12-15 12:03:30|881.8||881.8||882||881.8||0
1639569840000|2021-12-15 12:04:00|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.4|1492
1639569850000|2021-12-15 12:04:10|881.8||881.6||881.8||881.6||0
1639569920000|2021-12-15 12:05:20|881.8|881.6|881.8|881.4|881.8|881.6|881.8|881.4|2076
1639569950000|2021-12-15 12:05:50||881.6||881.6||881.6||881.6|0
1639569990000|2021-12-15 12:06:30|882|881.8|882|881.8|882|881.8|882|881.8|1930
1639570030000|2021-12-15 12:07:10|882.2|882|882.2|882|882.2|882|882.2|882|2352
1639570100000|2021-12-15 12:08:20|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|5547
1639570140000|2021-12-15 12:09:00|882.4||882.4||882.4||882.4||0
1639570150000|2021-12-15 12:09:10|882.6||882.6||882.6||882.6||0
1639570230000|2021-12-15 12:10:30|882.4|882|882.4|882.2|882.4|882.2|882.2|882|26534
1639570240000|2021-12-15 12:10:40|882.6|882.4|882.6|882.2|882.6|882.4|882.4|882.2|570
1639570290000|2021-12-15 12:11:30|882.4|882.4|883|882.8|883.2|883|882.4|882|32534
1639570300000|2021-12-15 12:11:40|883.2|882.6|883.2|882.8|883.2|883|883|882.6|11248
1639570320000|2021-12-15 12:12:00||883||882.8||883||882.8|4286
1639570330000|2021-12-15 12:12:10|883.4|883|883.4|883|883.4|883.2|883.4|883|1037
1639570340000|2021-12-15 12:12:20|883.2|883.2|883.2|883|883.2|883.2|883.2|883|1547
1639570350000|2021-12-15 12:12:30|883|882.8|883.2|882.8|883.2|883|883|882.8|3435
1639570360000|2021-12-15 12:12:40|883|883|883.2|883|883.2|883|883|882.8|208
1639570380000|2021-12-15 12:13:00|883|882.8|883.2|882.8|883.2|883|883|882.8|6362
1639570390000|2021-12-15 12:13:10|883.4|883|883.2|883|884|883.6|883.2|882.8|72349
1639570410000|2021-12-15 12:13:30|883.4|883.2|884.2|883.8|884.2|884|883.4|883|161348
1639570420000|2021-12-15 12:13:40|884|884|884.4|884.2|884.4|884.2|884|883.8|20634
1639570440000|2021-12-15 12:14:00|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|9868
1639570490000|2021-12-15 12:14:50|884.4|884|884.6|884.2|884.8|884.6|884.2|884|20075
1639570500000|2021-12-15 12:15:00|884.4|884|884.2|883.8|884.4|884|884|883.8|3074
1639570510000|2021-12-15 12:15:10|884.4|884|884.4|884|884.4|884.2|884.4|884|3931
1639570640000|2021-12-15 12:17:20|884.2|883.8|884.2|883.8|884.4|884|884.2|883.8|1521
1639570650000|2021-12-15 12:17:30|884.4|884|884.2|884|884.4|884|884.2|883.8|0
1639570660000|2021-12-15 12:17:40|884.4||884.4||884.4||884.4||31
1639570680000|2021-12-15 12:18:00|884.6|884.2|884.6|884.2|884.6|884.4|884.6|884.2|6377
1639570690000|2021-12-15 12:18:10||884.4||884.4||884.4||884.2|1724
1639570700000|2021-12-15 12:18:20|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|1255
1639570710000|2021-12-15 12:18:30|885|884.6|885|884.6|885|884.8|885|884.6|5190
1639570750000|2021-12-15 12:19:10|885.2|884.8|885.4|885.2|885.4|885.2|885.2|884.8|9231
1639570760000|2021-12-15 12:19:20||885||885||885||885|0
1639570780000|2021-12-15 12:19:40||885.2||885.2||885.2||885.2|1297
1639570790000|2021-12-15 12:19:50|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|2504
1639570800000|2021-12-15 12:20:00|885.4||885.6||885.6||885.4||1500
1639570830000|2021-12-15 12:20:30|885.4|885|885|884.6|885.6|885|884.8|884.6|14635
1639570850000|2021-12-15 12:20:50|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|53
1639570870000|2021-12-15 12:21:10|885.4||885.2||885.4||885.2||0
1639570900000|2021-12-15 12:21:40|885.4||885.2||885.4||885.2||0
1639570920000|2021-12-15 12:22:00|885|884.6|885|884.6|885.2|884.6|885|884.6|10953
1639570980000|2021-12-15 12:23:00|884.8||885||885||884.8||1279
1639571030000|2021-12-15 12:23:50|884.8|884.4|885|884.6|885|884.6|884.8|884.4|2637
1639571040000|2021-12-15 12:24:00|884.8|884.4|884.8|884.4|885|884.6|884.8|884.4|2540
1639571050000|2021-12-15 12:24:10|884.6|884.2|884.6|884.2|884.8|884.2|884.6|884.2|6691
1639571100000|2021-12-15 12:25:00|884.8|884.4|884.4|884.2|884.8|884.4|884.4|884.2|9564
1639571130000|2021-12-15 12:25:30|||||||||1706
1639571160000|2021-12-15 12:26:00|884.2|884|884.2|883.8|884.4|884|884|883.8|4533
1639571170000|2021-12-15 12:26:10|884|883.6|884|883.6|884.2|883.8|884|883.6|196
1639571180000|2021-12-15 12:26:20||883.8||883.6||883.8||883.6|0
1639571200000|2021-12-15 12:26:40||883.8||883.8||883.8||883.8|0
1639571220000|2021-12-15 12:27:00|884.2|884|884.4|884.2|884.4|884.2|884.2|884|5251
1639571230000|2021-12-15 12:27:10|||||||||151
1639571240000|2021-12-15 12:27:20|||||||||184
1639571260000|2021-12-15 12:27:40|||||||||168
1639571270000|2021-12-15 12:27:50|||||||||283
1639571280000|2021-12-15 12:28:00||884||884||884||884|9500
1639571290000|2021-12-15 12:28:10||884.2||884.2||884.2||884.2|0
1639571300000|2021-12-15 12:28:20||884||884||884||884|0
1639571320000|2021-12-15 12:28:40||884.2||884.2||884.2||884.2|0
1639571330000|2021-12-15 12:28:50||884||884||884||884|220
1639571340000|2021-12-15 12:29:00|884.6|884.2|884.6|884.2|884.6|884.4|884.6|884|1686
1639571390000|2021-12-15 12:29:50|884.8|884.4|885.2|884.8|885.2|885|884.8|884.2|3497
1639571410000|2021-12-15 12:30:10|885|884.6|885|884.6|885|884.6|884.8|884.6|7015
1639571430000|2021-12-15 12:30:30|885.2|884.8|885|884.6|885.2|884.8|885|884.6|529
1639571440000|2021-12-15 12:30:40|885.2|884.8|885|884.8|885.2|884.8|885|884.8|0
1639571450000|2021-12-15 12:30:50|||||||||283
1639571460000|2021-12-15 12:31:00|884.8|884.6|885.2|884.8|885.2|884.8|884.8|884.6|209
1639571470000|2021-12-15 12:31:10|885|884.6|885.2|884.8|885.2|884.8|885|884.6|0
1639571490000|2021-12-15 12:31:30|884.8|884.6|885.2|884.8|885.2|884.8|884.8|884.6|5546
1639571520000|2021-12-15 12:32:00|885|884.6|884.8|884.4|885|884.6|884.8|884.4|4081
1639571530000|2021-12-15 12:32:10||884.6||884.4||884.6||884.4|0
1639571540000|2021-12-15 12:32:20|885.6|884.6|885.8|885.4|886.4|886|885.4|884.4|71657
1639571560000|2021-12-15 12:32:40|886|885.6|886.2|885.8|886.2|885.8|886|885.6|67
1639571570000|2021-12-15 12:32:50|886|885.6|886.2|885.8|886.2|885.8|886|885.6|0
1639571580000|2021-12-15 12:33:00|886|885.6|886|885.6|886|885.8|886|885.6|5690
1639571590000|2021-12-15 12:33:10|885.8|885.4|885.6|885.4|885.8|885.6|885.6|885.4|2735
1639571600000|2021-12-15 12:33:20|885.8|885.6|886|885.6|886|885.6|885.8|885.6|0
1639571610000|2021-12-15 12:33:30|886.2|885.8|886.2|885.8|886.2|885.8|885.8|885.6|2779
1639571630000|2021-12-15 12:33:50||886||886||886||885.8|4159
1639571640000|2021-12-15 12:34:00|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|1471
1639571650000|2021-12-15 12:34:10|886.2|886|886.2|886|886.2|886|886.2|886|144
1639571660000|2021-12-15 12:34:20|886.4||886.4||886.4||886.4||0
1639571670000|2021-12-15 12:34:30||886.2||886.2||886.2||886|0
1639571680000|2021-12-15 12:34:40|886.6|886.4|886.2|886|886.6|886.4|886.2|886|11367
1639571690000|2021-12-15 12:34:50|886.4||886.4||886.4||886.4||0
1639571700000|2021-12-15 12:35:00|886.2|885.8|886|885.8|886.2|885.8|886|885.8|1069
1639571720000|2021-12-15 12:35:20|885.8|885.6|886|885.6|886|885.6|885.8|885.6|232
1639571730000|2021-12-15 12:35:30||885.8||885.8||885.8||885.8|0
1639571740000|2021-12-15 12:35:40|885.8|885.6|886|885.6|886|885.6|885.8|885.6|219
1639571790000|2021-12-15 12:36:30|885.8||886||886||885.8||0
1639571850000|2021-12-15 12:37:30|885.8|885.4|885.4|885.2|885.8|885.4|885.4|885.2|3997
1639571860000|2021-12-15 12:37:40|||||||||3837
1639571870000|2021-12-15 12:37:50|885.6|885|885.8|885.4|885.8|885.6|885.2|885|6864
1639571880000|2021-12-15 12:38:00|885.6|885.2|885.4|885|885.6|885.2|885.4|885|1171
1639571890000|2021-12-15 12:38:10|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1639571900000|2021-12-15 12:38:20|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.2|0
1639571920000|2021-12-15 12:38:40|885.6||885.8||885.8||885.6||0
1639571940000|2021-12-15 12:39:00|||||||||64
1639571950000|2021-12-15 12:39:10|885.6||885.8||885.8||885.6||49
1639571970000|2021-12-15 12:39:30|885.6|885.2|885.4|885|885.6|885.2|885.4|885|530
1639572010000|2021-12-15 12:40:10|885.2|884.8|885.2|884.8|885.2|885|885|884.8|8201
1639572020000|2021-12-15 12:40:20|885|885|885.2|884.8|885.2|885|885|884.8|451
1639572030000|2021-12-15 12:40:30|885||885||885||885||283
1639572040000|2021-12-15 12:40:40|884.8|884.6|884.8|884.4|885|884.6|884.8|884.4|1464
1639572050000|2021-12-15 12:40:50|885|884.6|884.8|884.4|885|884.8|884.8|884.4|4520
1639572060000|2021-12-15 12:41:00|||||||||59
1639572070000|2021-12-15 12:41:10|884.6||884.8||884.8||884.6||0
1639572090000|2021-12-15 12:41:30|884.6|884.6|885|884.6|885|884.8|884.6|884.6|7850
1639572100000|2021-12-15 12:41:40||884.8||884.6||884.8||884.6|491
1639572180000|2021-12-15 12:43:00||884.8||884.6||884.8||884.6|137
1639572190000|2021-12-15 12:43:10|884.8|884.4|884.6|884.4|884.8|884.4|884.6|884.4|1672
1639572230000|2021-12-15 12:43:50|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|2134
1639572250000|2021-12-15 12:44:10|884.6||884.8||884.8||884.6||332
1639572260000|2021-12-15 12:44:20|884.6||884.6||884.6||884.6||0
1639572310000|2021-12-15 12:45:10|||||||||2127
1639572340000|2021-12-15 12:45:40|||||||||978
1639572360000|2021-12-15 12:46:00|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|505
1639572370000|2021-12-15 12:46:10|||||||||2442
1639572400000|2021-12-15 12:46:40|||||||||4797
1639572410000|2021-12-15 12:46:50|||||||||7165
1639572420000|2021-12-15 12:47:00|884.6|884.4|884.6|884.4|884.8|884.4|884.6|884.4|2435
1639572450000|2021-12-15 12:47:30|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.4|295
1639572460000|2021-12-15 12:47:40|884.6|884.4|884.8|884.4|884.8|884.6|884.6|884.4|3197
1639572540000|2021-12-15 12:49:00|884.6|884.2|884.6|884.2|884.6|884.2|884.4|884.2|998
1639572550000|2021-12-15 12:49:10|884.8|884.4|884.6|884.2|884.8|884.4|884.6|884.2|2527
1639572590000|2021-12-15 12:49:50||884.4||884.2||884.4||884.2|0
1639572600000|2021-12-15 12:50:00||884.4||884.2||884.4||884.2|477
1639572620000|2021-12-15 12:50:20|884.4|884|884.4|884|884.4|884|884|883.8|8364
1639572710000|2021-12-15 12:51:50|884.2|883.8|884.2|883.8|884.2|884|884|883.8|6585
1639572720000|2021-12-15 12:52:00|884.4|884|884.8|884.6|884.8|884.6|884.4|883.8|10985
1639572770000|2021-12-15 12:52:50|884.6|884.4|884.6|884.4|884.6|884.4|884.6|884.4|706
1639572780000|2021-12-15 12:53:00|884.8||884.8||884.8||884.8||0
1639572870000|2021-12-15 12:54:30|884.6|884.2|884.4|884.2|884.8|884.2|884.4|884.2|4984
1639572890000|2021-12-15 12:54:50|884.6||884.6||884.6||884.4||4837
1639572910000|2021-12-15 12:55:10|||||||||662
1639572940000|2021-12-15 12:55:40|884.4|884|884.2|883.8|884.4|884|884|883.8|6627
1639572960000|2021-12-15 12:56:00||884||884||884||884|0
1639572990000|2021-12-15 12:56:30|884.4||884.4||884.4||884.4||2200
1639573020000|2021-12-15 12:57:00||884.2||884.2||884.2||884.2|124
1639573100000|2021-12-15 12:58:20|884.2|884|884.4|884|884.4|884|884.2|884|1682
1639573110000|2021-12-15 12:58:30|884.2||884.4||884.4||884.2||0
1639573130000|2021-12-15 12:58:50||884.2||884.2||884.2||884.2|0
1639573140000|2021-12-15 12:59:00||884||884||884||884|0
1639573150000|2021-12-15 12:59:10||884.2||884||884.2||884|0
1639573160000|2021-12-15 12:59:20||884.2||884||884.2||884|0
1639573170000|2021-12-15 12:59:30||884.2||884.2||884.2||884.2|0
1639573200000|2021-12-15 13:00:00||884||884.2||884.2||884|0
1639573210000|2021-12-15 13:00:10|884.6|884.4|884.6|884.4|884.6|884.4|884.6|884.4|16
1639573260000|2021-12-15 13:01:00|884.8|884.2|884|883.8|884.8|884.2|884|883.6|3059
1639573270000|2021-12-15 13:01:10|884.2|884|884.2|883.8|884.2|884|884|883.8|168
1639573360000|2021-12-15 13:02:40|884||884||884||884||0
1639573380000|2021-12-15 13:03:00|884.2|884|884.2|883.8|884.2|884|884.2|883.8|1179
1639573430000|2021-12-15 13:03:50|884|883.6|884|883.6|884.2|883.6|883.8|883.4|1729
1639573470000|2021-12-15 13:04:30||883.8||883.8||883.8||883.8|0
1639573480000|2021-12-15 13:04:40|884.2||884||884.2||884||14
1639573500000|2021-12-15 13:05:00|884.2|884|884.2|883.8|884.2|884|884.2|883.8|3351
1639573530000|2021-12-15 13:05:30|884|883.6|883.8|883.6|884.2|883.6|883.6|883.4|6619
1639573550000|2021-12-15 13:05:50|884|883.4|884|883.6|884|883.8|883.8|883.4|5470
1639573580000|2021-12-15 13:06:20|884.2|883.8|884.2|884|884.2|884|884.2|883.8|1294
1639573590000|2021-12-15 13:06:30|884|883.8|883.8|883.6|884|883.8|883.8|883.6|1467
1639573600000|2021-12-15 13:06:40|884||883.8||884||883.8||0
1639573610000|2021-12-15 13:06:50|884||884||884||884||0
1639573630000|2021-12-15 13:07:10|883.8||883.8||884||883.8||0
1639573640000|2021-12-15 13:07:20|884||884||884||884||0
1639573670000|2021-12-15 13:07:50|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|2163
1639573680000|2021-12-15 13:08:00|883.6|883.2|883.4|883|883.6|883.2|883.4|883|155
1639573690000|2021-12-15 13:08:10||883.2||883.2||883.2||883.2|576
1639573710000|2021-12-15 13:08:30|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|3480
1639573800000|2021-12-15 13:10:00||883.4||883.4||883.4||883.4|1846
1639573820000|2021-12-15 13:10:20|883.8|883.6|883.8|883.4|884|883.6|883.6|883.4|235
1639573830000|2021-12-15 13:10:30|884|883.6|884|883.6|884|883.6|884|883.6|0
1639573840000|2021-12-15 13:10:40|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1639573910000|2021-12-15 13:11:50||883.6||883.6||883.6||883.6|0
1639573920000|2021-12-15 13:12:00|884|883.8|884|883.6|884|883.8|883.8|883.6|1305
1639573930000|2021-12-15 13:12:10|883.8||884||884||883.8||0
1639573950000|2021-12-15 13:12:30|||||||||1500
1639573980000|2021-12-15 13:13:00|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|381
1639573990000|2021-12-15 13:13:10|884||884.2||884.2||884||0
1639574060000|2021-12-15 13:14:20|884.4|884|884.2|884|884.4|884.2|884.2|884|3842
1639574070000|2021-12-15 13:14:30||883.8||883.8||883.8||883.8|0
1639574090000|2021-12-15 13:14:50||884||883.8||884||883.8|0
1639574100000|2021-12-15 13:15:00|884.4|884|884.4|884.2|884.4|884.2|884.4|884|456
1639574110000|2021-12-15 13:15:10|884.6||884.6||884.6||884.6||0
1639574150000|2021-12-15 13:15:50|884.8|884.4|884.6|884.4|884.8|884.6|884.6|884.4|1960
1639574170000|2021-12-15 13:16:10|884.8|884.2|884.4|884|884.8|884.2|884.2|884|6829
1639574190000|2021-12-15 13:16:30|884.2|883.8|884|883.6|884.2|883.8|883.8|883.6|7622
1639574200000|2021-12-15 13:16:40|883.8|883.4|884|883.6|884|883.6|883.8|883.4|0
1639574210000|2021-12-15 13:16:50|884.2|883.8|884.2|883.8|884.2|884|884.2|883.6|7505
1639574220000|2021-12-15 13:17:00|884||884||884.2||884||0
1639574230000|2021-12-15 13:17:10|884.2||884.2||884.2||884.2||0
1639574260000|2021-12-15 13:17:40|884.4|884|884.2|883.8|884.4|884.2|884.2|883.8|3563
1639574270000|2021-12-15 13:17:50|884|883.6|884.2|883.8|884.2|883.8|884|883.6|3541
1639574280000|2021-12-15 13:18:00|884|884|884|883.8|884|884|884|883.8|4033
1639574300000|2021-12-15 13:18:20|884.2||884.2||884.2||884.2||0
1639574320000|2021-12-15 13:18:40|884||884.2||884.2||884||0
1639574330000|2021-12-15 13:18:50|884||884.2||884.2||884||0
1639574340000|2021-12-15 13:19:00|884||884.2||884.2||884||0
1639574360000|2021-12-15 13:19:20||884||883.8||884||883.8|0
1639574380000|2021-12-15 13:19:40||884||883.8||884||883.8|0
1639574410000|2021-12-15 13:20:10||884||884||884||884|323
1639574420000|2021-12-15 13:20:20|884|883.8|884.2|883.8|884.2|883.8|884|883.8|602
1639574430000|2021-12-15 13:20:30||884||884||884||884|0
1639574450000|2021-12-15 13:20:50|884.4|884.2|884.4|884|884.4|884.2|884.4|884|116
1639574460000|2021-12-15 13:21:00|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|1049
1639574470000|2021-12-15 13:21:10|884.4|884|884.4|884|884.4|884|884.4|884|0
1639574480000|2021-12-15 13:21:20|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1639574490000|2021-12-15 13:21:30|884.4|884|884.8|884.4|884.8|884.4|884.4|883.8|14072
1639574520000|2021-12-15 13:22:00|885|884.6|884.8|884.6|885|884.8|884.6|884.4|10005
1639574530000|2021-12-15 13:22:10|885||884.8||885||884.8||0
1639574540000|2021-12-15 13:22:20|885||885||885||885||0
1639574550000|2021-12-15 13:22:30|884.8||885||885||884.8||0
1639574570000|2021-12-15 13:22:50|884.8|884.4|884.6|884.4|884.8|884.4|884.6|884.4|284
1639574590000|2021-12-15 13:23:10|884.4|884.2|884.6|884.2|884.6|884.2|884.4|884.2|2871
1639574610000|2021-12-15 13:23:30|884.4||884.6||884.6||884.4||0
1639574620000|2021-12-15 13:23:40|884.4|884|884.8|884.4|884.8|884.6|884.4|884|18330
1639574680000|2021-12-15 13:24:40|885|884.6|884.8|884.4|885|884.8|884.8|884.4|6823
1639574690000|2021-12-15 13:24:50|884.6|884.2|884.4|884.2|884.6|884.2|884.4|884.2|3781
1639574720000|2021-12-15 13:25:20|884.6|884.4|884.6|884.2|884.6|884.4|884.4|884.2|954
1639574730000|2021-12-15 13:25:30|884.8|884.4|885|884.6|885|884.6|884.8|884.4|3850
1639574790000|2021-12-15 13:26:30|885.2|884.8|885.2|885|885.4|885.2|885|884.8|14219
1639574800000|2021-12-15 13:26:40|885|884.8|884.8|884.6|885.2|884.8|884.8|884.6|7708
1639574810000|2021-12-15 13:26:50|884.6|884.4|884.8|884.4|884.8|884.6|884.6|884.4|10664
1639574820000|2021-12-15 13:27:00||884.6||884.6||884.6||884.6|0
1639574840000|2021-12-15 13:27:20|885|884.8|885|884.8|885|884.8|885|884.8|82
1639574850000|2021-12-15 13:27:30|885.2||885||885.2||885||0
1639574860000|2021-12-15 13:27:40|885.4|885.2|885.2|885|885.4|885.2|885.2|885|9827
1639574880000|2021-12-15 13:28:00|885|884.8|885.2|884.8|885.2|884.8|885|884.8|1371
1639574970000|2021-12-15 13:29:30|885|884.6|884.8|884.6|885|884.6|884.8|884.6|827
1639574980000|2021-12-15 13:29:40|884.6|884.4|885.2|884.8|885.2|885|884.6|884.4|2946
1639574990000|2021-12-15 13:29:50|885|884.6|884.8|884.2|885|884.6|884.8|884.2|824
1639575000000|2021-12-15 13:30:00|884.6|884|884.4|884|884.6|884|884.4|884|2644
1639575010000|2021-12-15 13:30:10|884.2|883.8|884.2|884|884.4|884|884|883.8|7750
1639575020000|2021-12-15 13:30:20|884.4|884.2|884.8|884.6|885|884.6|884.4|884|3149
1639575030000|2021-12-15 13:30:30|885|884.4|884.6|884.4|885|884.4|884.6|884.4|1233
1639575040000|2021-12-15 13:30:40|884.8||884.8||884.8||884.6||0
1639575050000|2021-12-15 13:30:50|885|884.6|884.8|884.4|885|884.8|884.6|884.4|4868
1639575060000|2021-12-15 13:31:00|884.6||884.8||884.8||884.6||0
1639575070000|2021-12-15 13:31:10|884.6|884.2|884.2|883.8|884.6|884.2|884.2|883.8|1148
1639575080000|2021-12-15 13:31:20|884.4|884|884.2|883.8|884.4|884|884.2|883.8|0
1639575090000|2021-12-15 13:31:30|884|883.6|884|883.6|884.2|883.8|883.8|883.6|5871
1639575110000|2021-12-15 13:31:50|884.2|883.8|883.6|883.2|884.2|884|883.6|883.2|5516
1639575120000|2021-12-15 13:32:00|883.4|883|883.6|883.2|883.8|883.4|883.4|883|0
1639575140000|2021-12-15 13:32:20||883.4||883.4||883.4||883.4|0
1639575150000|2021-12-15 13:32:30|||||||||1
1639575160000|2021-12-15 13:32:40|||||||||389
1639575170000|2021-12-15 13:32:50||883.2||883.2||883.2||883.2|0
1639575180000|2021-12-15 13:33:00|883.4|883|883.4|883.2|883.6|883.2|883.2|883|826
1639575190000|2021-12-15 13:33:10|883.6|883|883.4|883|883.6|883|883.4|883|579
1639575200000|2021-12-15 13:33:20|883.6|883.2|883.6|883.2|883.6|883.4|883.4|883|0
1639575210000|2021-12-15 13:33:30|883.4|883|883.6|883.2|883.6|883.2|883.4|883|0
1639575220000|2021-12-15 13:33:40|883.8|883.4|883.6|883.2|883.8|883.6|883.6|883.2|1180
1639575230000|2021-12-15 13:33:50|883.8|883.4|883.6|883.2|883.8|883.4|883.6|883.2|0
1639575240000|2021-12-15 13:34:00|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1639575250000|2021-12-15 13:34:10|884|883.6|883.8|883.4|884|883.6|883.8|883.4|0
1639575260000|2021-12-15 13:34:20|883.6||883.6||883.6||883.6||0
1639575270000|2021-12-15 13:34:30|883.8||883.8||883.8||883.6||0
1639575280000|2021-12-15 13:34:40|883.6|883.6|883.8|883.4|883.8|883.6|883.6|883.4|265
1639575300000|2021-12-15 13:35:00|883.6|883.2|883.4|883.2|883.6|883.2|883.4|883.2|4939
1639575310000|2021-12-15 13:35:10|883.6||883.4||883.6||883.4||0
1639575320000|2021-12-15 13:35:20|883.6|883.4|883.4|883|883.6|883.4|883.2|883|5531
1639575340000|2021-12-15 13:35:40|883.2||883.4||883.4||883.2||0
1639575350000|2021-12-15 13:35:50|883.2||883.4||883.4||883.2||0
1639575360000|2021-12-15 13:36:00|883.2|882.8|883.2|882.8|883.2|882.8|882.8|882.6|1027
1639575370000|2021-12-15 13:36:10|883|882.6|883|882.6|883.2|882.8|883|882.6|0
1639575380000|2021-12-15 13:36:20|882.8||883||883||882.8||0
1639575390000|2021-12-15 13:36:30|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|0
1639575400000|2021-12-15 13:36:40|883|882.6|882.8|882.6|883|882.6|882.8|882.6|15
1639575490000|2021-12-15 13:38:10||882.4||882.6||882.6||882.4|627
1639575500000|2021-12-15 13:38:20|||||||||1907
1639575510000|2021-12-15 13:38:30|883||883||883||883||215
1639575520000|2021-12-15 13:38:40|883.2|882.8|883.2|883|883.4|883|883.2|882.8|3233
1639575530000|2021-12-15 13:38:50||882.8||882.8||882.8||882.8|0
1639575540000|2021-12-15 13:39:00||883||883||883||883|0
1639575550000|2021-12-15 13:39:10|||||||||144
1639575600000|2021-12-15 13:40:00|883|882.8|883.2|883|883.2|883|883|882.8|1938
1639575610000|2021-12-15 13:40:10|883|882.8|883.2|882.8|883.2|882.8|883|882.8|1063
1639575640000|2021-12-15 13:40:40|||||||||566
1639575660000|2021-12-15 13:41:00|883||883||883||883||0
1639575670000|2021-12-15 13:41:10|||||||||1176
1639575680000|2021-12-15 13:41:20|883.2|883|883.2|882.8|883.2|883|883.2|882.8|744
1639575700000|2021-12-15 13:41:40|883.4|883|883.6|883.2|883.6|883.2|883.4|882.8|267
1639575710000|2021-12-15 13:41:50|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1639575720000|2021-12-15 13:42:00|883.6|883.2|883.4|883.2|883.6|883.2|883.4|883.2|833
1639575730000|2021-12-15 13:42:10|883.6||883.4||883.6||883.4||0
1639575740000|2021-12-15 13:42:20|||||||||8
1639575750000|2021-12-15 13:42:30|||||||||29
1639575770000|2021-12-15 13:42:50|883.2|883|883.4|883|883.4|883|883.2|883|651
1639575780000|2021-12-15 13:43:00|883.2|882.8|883.2|882.8|883.2|882.8|883|882.8|1716
1639575800000|2021-12-15 13:43:20|883||883||883||883||0
1639575910000|2021-12-15 13:45:10|883.2|883|883.2|882.8|883.2|883|883|882.8|1774
1639575930000|2021-12-15 13:45:30||883||883||883||882.8|343
1639575940000|2021-12-15 13:45:40|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|18
1639575950000|2021-12-15 13:45:50|883.2|883|883.2|882.8|883.4|883|883.2|882.8|1317
1639575980000|2021-12-15 13:46:20|883||883||883||883||0
1639576030000|2021-12-15 13:47:10|882.8|882.6|882.6|882.2|883|882.6|882.6|882.2|3248
1639576040000|2021-12-15 13:47:20|882.4|882|882.4|882|882.4|882|882.4|882|0
1639576090000|2021-12-15 13:48:10|882.2||882.2||882.2||882.2||0
1639576110000|2021-12-15 13:48:30|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882|2971
1639576130000|2021-12-15 13:48:50|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.2|3113
1639576140000|2021-12-15 13:49:00|882.8|882.6|883|882.6|883|882.8|882.8|882.6|947
1639576150000|2021-12-15 13:49:10|882.8||883||883||882.8||0
1639576240000|2021-12-15 13:50:40|882.8|882.4|882.6|882.4|882.8|882.4|882.6|882.4|1099
1639576250000|2021-12-15 13:50:50|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|577
1639576260000|2021-12-15 13:51:00|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639576270000|2021-12-15 13:51:10|882.6||882.8||882.8||882.6||0
1639576280000|2021-12-15 13:51:20|882.6|882.2|882.4|882|882.6|882.2|882.4|882|9
1639576300000|2021-12-15 13:51:40|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|699
1639576330000|2021-12-15 13:52:10|882.6|882.2|882.2|882|882.6|882.2|882.2|882|951
1639576350000|2021-12-15 13:52:30|882.4||882.2||882.4||882.2||0
1639576360000|2021-12-15 13:52:40|882.4||882.4||882.4||882.4||0
1639576380000|2021-12-15 13:53:00||882.2||882.2||882.2||882.2|250
1639576440000|2021-12-15 13:54:00|882.2|882|882.4|882|882.4|882|882.2|882|16
1639576460000|2021-12-15 13:54:20|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|1073
1639576470000|2021-12-15 13:54:30|882.4|882|882.4|882|882.4|882|882.4|882|1000
1639576520000|2021-12-15 13:55:20|882.6|882.2|882.8|882.4|882.8|882.6|882.6|882|959
1639576560000|2021-12-15 13:56:00|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882.2|2914
1639576570000|2021-12-15 13:56:10||882.4||882.4||882.4||882.4|0
1639576580000|2021-12-15 13:56:20|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.4|91
1639576590000|2021-12-15 13:56:30|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|143
1639576640000|2021-12-15 13:57:20|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|283
1639576680000|2021-12-15 13:58:00|882.6|882.4|882.6|882.4|882.8|882.4|882.6|882.4|745
1639576730000|2021-12-15 13:58:50|882.4|882.2|882.6|882.2|882.6|882.4|882.4|882.2|1375
1639576740000|2021-12-15 13:59:00|882.4||882.4||882.6||882.4||0
1639576800000|2021-12-15 14:00:00|882.2|882|882.2|881.8|882.2|882|882|881.8|6000
1639576820000|2021-12-15 14:00:20|882||882||882.2||882||1121
1639576830000|2021-12-15 14:00:30|881.8|881.6|881.8|881.4|882|881.6|881.8|881.4|41
1639576850000|2021-12-15 14:00:50|881.6|881|882|881.8|882.2|881.8|881.4|881|13102
1639576860000|2021-12-15 14:01:00|882.2|882|882.6|882.2|882.6|882.4|882.2|882|13327
1639576870000|2021-12-15 14:01:10|882.8|882.4|882.8|882.6|883|882.6|882.8|882.4|9857
1639576880000|2021-12-15 14:01:20|883|882.8|883|882.8|883|882.8|883|882.8|1082
1639576890000|2021-12-15 14:01:30|883.2|883|883.2|883|883.2|883|883.2|883|375
1639576900000|2021-12-15 14:01:40|883|882.8|883.2|882.8|883.2|882.8|883|882.8|4242
1639576930000|2021-12-15 14:02:10||883||883||883||883|1974
1639576940000|2021-12-15 14:02:20|883.4||883.4||883.4||883.4||80
1639577050000|2021-12-15 14:04:10|883.2|882.8|883|882.8|883.2|882.8|883|882.8|5502
1639577070000|2021-12-15 14:04:30|883.2|883|883.2|882.8|883.2|883|883.2|882.8|17
1639577080000|2021-12-15 14:04:40||883||883||883||883|1
1639577090000|2021-12-15 14:04:50|883|882.8|883.2|882.8|883.2|882.8|883|882.8|288
1639577100000|2021-12-15 14:05:00||883||883||883||883|0
1639577140000|2021-12-15 14:05:40|||||||||126
1639577170000|2021-12-15 14:06:10|883|882.8|883|882.8|883|882.8|883|882.8|3789
1639577190000|2021-12-15 14:06:30|882.8|882.6|883|882.6|883|882.6|882.8|882.6|2235
1639577240000|2021-12-15 14:07:20||882.8||882.8||882.8||882.6|1320
1639577280000|2021-12-15 14:08:00|883.2|883|883.2|882.8|883.2|883|883.2|882.8|673
1639577290000|2021-12-15 14:08:10|883||883.2||883.2||883||0
1639577410000|2021-12-15 14:10:10|883||883||883||883||0
1639577420000|2021-12-15 14:10:20|883.2||883||883.2||883||0
1639577430000|2021-12-15 14:10:30|882.8|882.6|883|882.6|883|882.6|882.8|882.6|1471
1639577470000|2021-12-15 14:11:10|882.8||883||883||882.8||0
1639577500000|2021-12-15 14:11:40|882.8||883||883||882.8||0
1639577510000|2021-12-15 14:11:50|882.8||883||883||882.8||0
1639577550000|2021-12-15 14:12:30|882.8|882.4|882.8|882.6|883|882.6|882.6|882.4|7056
1639577560000|2021-12-15 14:12:40|883||883||883||882.8||1189
1639577570000|2021-12-15 14:12:50|882.8||883||883||882.8||1082
1639577580000|2021-12-15 14:13:00|882.8|882.4|883.2|882.8|883.2|883|882.8|882.4|3868
1639577660000|2021-12-15 14:14:20|883|882.6|883|882.6|883|882.6|882.8|882.6|2196
1639577670000|2021-12-15 14:14:30|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|2011
1639577680000|2021-12-15 14:14:40|883|882.6|882.8|882.4|883|882.6|882.8|882.4|3909
1639577690000|2021-12-15 14:14:50||882.6||882.4||882.6||882.4|5613
1639577700000|2021-12-15 14:15:00||882.6||882.6||882.6||882.6|0
1639577710000|2021-12-15 14:15:10|883||883||883||883||28
1639577770000|2021-12-15 14:16:10|882.8||882.8||882.8||882.8||1405
1639577780000|2021-12-15 14:16:20|883||882.8||883||882.8||1082
1639577790000|2021-12-15 14:16:30|883|882.8|883|882.8|883|882.8|883|882.8|1096
1639577820000|2021-12-15 14:17:00|883.2|883|883.2|882.8|883.2|883|883.2|882.8|4189
1639577830000|2021-12-15 14:17:10||883||882.8||883||882.8|1000
1639577960000|2021-12-15 14:19:20|||||||||9
1639578050000|2021-12-15 14:20:50|883.4|883|883.6|883.2|883.6|883.2|883.4|882.8|10702
1639578070000|2021-12-15 14:21:10||883.4||883.2||883.4||883.2|2194
1639578100000|2021-12-15 14:21:40|883.4|883|883.2|883|883.6|883|883.2|883|3141
1639578110000|2021-12-15 14:21:50|883|882.8|883|882.8|883|882.8|883|882.8|2295
1639578140000|2021-12-15 14:22:20|883.2|883|883.2|882.8|883.2|883|883.2|882.8|7
1639578180000|2021-12-15 14:23:00|||||||||670
1639578190000|2021-12-15 14:23:10|||||||||2800
1639578200000|2021-12-15 14:23:20|883||883||883||883||0
1639578210000|2021-12-15 14:23:30|883.2|882.6|883|882.6|883.2|882.6|882.8|882.6|6536
1639578240000|2021-12-15 14:24:00|882.8||883||883||882.8||0
1639578260000|2021-12-15 14:24:20|882.8|882.4|882.8|882.6|882.8|882.6|882.8|882.4|1589
1639578270000|2021-12-15 14:24:30|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|75
1639578380000|2021-12-15 14:26:20|883|882.6|883|882.8|883|882.8|883|882.6|6646
1639578400000|2021-12-15 14:26:40||882.6||882.6||882.8||882.6|297
1639578420000|2021-12-15 14:27:00||882.8||882.6||882.8||882.6|4151
1639578430000|2021-12-15 14:27:10|||||||||640
1639578480000|2021-12-15 14:28:00||882.8||882.6||882.8||882.6|7113
1639578540000|2021-12-15 14:29:00|||||||||679
1639578600000|2021-12-15 14:30:00|882.8|882.4|881.8|881.6|883|882.4|881.6|881.4|65550
1639578610000|2021-12-15 14:30:10|882|881.4|882.2|882|882.2|882|881.8|881.4|27180
1639578620000|2021-12-15 14:30:20|882|881.8|881.8|881.4|882|881.8|881.6|881.4|9089
1639578630000|2021-12-15 14:30:30|881.6|881.2|881.8|881.4|881.8|881.6|881.4|881|11084
1639578640000|2021-12-15 14:30:40|881.6|881.2|881.4|881|881.6|881.2|881.4|881|550
1639578650000|2021-12-15 14:30:50|881.2|880.8|880.8|880.4|881.4|880.8|880.6|880.2|8852
1639578660000|2021-12-15 14:31:00|881|880.6|880.6|880.2|881|880.8|880.6|880.2|2878
1639578670000|2021-12-15 14:31:10|880.4|880.4|880|879.6|880.4|880.4|880|879.6|3909
1639578680000|2021-12-15 14:31:20|879.8||880||880||879.8||1059
1639578690000|2021-12-15 14:31:30|879.8|879.8|879.8|879.6|880.2|880|879.8|879.6|9144
1639578700000|2021-12-15 14:31:40|880|879.8|880|879.6|880|879.8|880|879.6|735
1639578710000|2021-12-15 14:31:50|879.8|879.2|879.2|878.8|880|879.2|879.2|878.8|18669
1639578720000|2021-12-15 14:32:00|879|878.6|878.4|878|879|878.6|878.2|878|13211
1639578730000|2021-12-15 14:32:10|878.2|878.2|878.2|877.8|878.4|878.2|878|877.8|1857
1639578770000|2021-12-15 14:32:50|878||878||878||878||6
1639578780000|2021-12-15 14:33:00|878.2|878|878.2|877.8|878.4|878|878|877.8|21341
1639578790000|2021-12-15 14:33:10|878.4|878|878.2|878|878.4|878.2|878.2|877.8|16105
1639578800000|2021-12-15 14:33:20|878.4||878.4||878.4||878.4||3367
1639578810000|2021-12-15 14:33:30||878.2||878||878.2||878|7275
1639578830000|2021-12-15 14:33:50|878.2|877.8|877.4|877|878.4|877.8|877.2|877|43539
1639578840000|2021-12-15 14:34:00|877.6|877.2|877.6|877.2|877.6|877.4|877.4|877.2|2186
1639578850000|2021-12-15 14:34:10|877.4|877|877.2|876.6|877.4|877|877|876.6|1547
1639578860000|2021-12-15 14:34:20|877||876.8||877.2||876.8||0
1639578870000|2021-12-15 14:34:30|876.6|876.4|876.4|876|876.6|876.4|876.2|875.8|17262
1639578880000|2021-12-15 14:34:40|876.2|875.8|876|875.4|876.2|875.8|876|875.4|16
1639578890000|2021-12-15 14:34:50|875.8|875.6|875.8|875.4|876|875.6|875.6|875.4|3266
1639578900000|2021-12-15 14:35:00|876|875.6|875.6|875.4|876|875.8|875.6|875.4|371
1639578910000|2021-12-15 14:35:10|875.4|875.2|875.8|875.4|875.8|875.6|875.4|875.2|650
1639578920000|2021-12-15 14:35:20|876|875.6|876|875.6|876.2|875.8|876|875.4|15127
1639578930000|2021-12-15 14:35:30|876.2|875.8|876.2|875.8|876.2|875.8|876|875.8|0
1639578940000|2021-12-15 14:35:40|876|876|875.8|875.6|876.2|876|875.8|875.6|4591
1639578950000|2021-12-15 14:35:50|876|875.4|876|875.6|876|875.8|876|875.4|2991
1639578970000|2021-12-15 14:36:10|875.8|875.4|875.4|875|875.8|875.4|875.4|875|3064
1639578980000|2021-12-15 14:36:20|875.2|874.8|875.2|874.8|875.2|874.8|875|874.6|15512
1639578990000|2021-12-15 14:36:30|875|874.6|875.4|875|875.6|875.4|875|874.6|15972
1639579010000|2021-12-15 14:36:50|875.2|874.8|875|874.6|875.2|874.8|874.8|874.4|6553
1639579020000|2021-12-15 14:37:00|874.8|874.4|875|874.6|875|874.6|874.8|874.2|451
1639579030000|2021-12-15 14:37:10|874.8|874.4|874.8|874.2|874.8|874.4|874.8|874.2|0
1639579040000|2021-12-15 14:37:20|874.6||874.6||874.8||874.6||0
1639579050000|2021-12-15 14:37:30|874.8|874.4|874.8|874.4|875|874.6|874.8|874.4|6516
1639579060000|2021-12-15 14:37:40|875|874.6|875|874.4|875|874.6|874.8|874.4|0
1639579070000|2021-12-15 14:37:50|874.8||874.8||874.8||874.8||0
1639579080000|2021-12-15 14:38:00|874.6||874.6||874.6||874.6||2554
1639579090000|2021-12-15 14:38:10|874.8|874.2|874|873.6|874.8|874.4|873.8|873.6|41431
1639579100000|2021-12-15 14:38:20|874.2|873.8|874|873.6|874.2|873.8|873.8|873.4|2604
1639579110000|2021-12-15 14:38:30|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|1625
1639579130000|2021-12-15 14:38:50|874|873.6|873.6|873.2|874|873.8|873.6|873.2|195
1639579140000|2021-12-15 14:39:00|873.4|873|873.2|872.8|873.4|873|873.2|872.8|4482
1639579150000|2021-12-15 14:39:10|873|872.4|873|872.8|873|872.8|872.8|872.4|1415
1639579160000|2021-12-15 14:39:20|872.8|872.6|872.6|872.4|872.8|872.6|872.6|872.4|46
1639579170000|2021-12-15 14:39:30|872.8|872.6|873|872.4|873|872.8|872.8|872.4|6605
1639579180000|2021-12-15 14:39:40|872.8|872.6|873|872.8|873|872.8|872.8|872.6|2080
1639579190000|2021-12-15 14:39:50|873.2|872.6|873|872.8|873.2|872.8|873|872.6|0
1639579200000|2021-12-15 14:40:00|872.8|872.6|872.6|872|872.8|872.6|872.2|871.8|2944
1639579210000|2021-12-15 14:40:10|872.4|871.8|872.8|872.4|872.8|872.4|872.4|871.8|2150
1639579230000|2021-12-15 14:40:30|872.6|872.2|872.8|872.4|872.8|872.4|872.6|872.2|370
1639579250000|2021-12-15 14:40:50|873|872.6|872.8|872.4|873.2|872.8|872.8|872.4|3758
1639579260000|2021-12-15 14:41:00|873|872.6|873|872.4|873.2|872.6|872.8|872.4|3
1639579270000|2021-12-15 14:41:10|872.8|872.6|873|872.4|873.2|872.6|872.8|872.4|0
1639579280000|2021-12-15 14:41:20|873.2|872.6|873.2|872.8|873.2|872.8|873|872.6|0
1639579300000|2021-12-15 14:41:40|873|872.6|872.8|872.4|873|872.6|872.6|872.4|7674
1639579310000|2021-12-15 14:41:50|872.6|872.2|872.4|872.2|872.8|872.2|872|871.4|5248
1639579320000|2021-12-15 14:42:00|872.2|872|872.4|872.2|872.6|872.2|872.2|871.8|1905
1639579330000|2021-12-15 14:42:10|||||||||402
1639579340000|2021-12-15 14:42:20|872.6|872|872.2|871.8|872.6|872|872.2|871.8|2331
1639579350000|2021-12-15 14:42:30|872.4||872||872.4||872||0
1639579360000|2021-12-15 14:42:40|872.2||872.2||872.4||872.2||16
1639579380000|2021-12-15 14:43:00|872.4|872|872.2|871.8|872.4|872|872.2|871.8|709
1639579410000|2021-12-15 14:43:30||872||872||872||872|0
1639579430000|2021-12-15 14:43:50|872.4|872.2|872.2|872|872.4|872.2|872.2|872|99
1639579440000|2021-12-15 14:44:00|872.4|872.2|872|871.8|872.6|872.2|872|871.8|6332
1639579450000|2021-12-15 14:44:10||871.6||871.6||871.6||871.6|624
1639579460000|2021-12-15 14:44:20|872.2|871.8|871.8|871.6|872.2|871.8|871.4|871|53163
1639579480000|2021-12-15 14:44:40||871.4||871.4||871.4||871.4|14
1639579490000|2021-12-15 14:44:50|872|871.6|872|871.8|872|871.8|872|871.6|18641
1639579500000|2021-12-15 14:45:00|871.8|871.6|870.4|870|871.8|871.6|870.2|870|41131
1639579510000|2021-12-15 14:45:10|870.6|870.2|870.8|870.2|870.8|870.4|870.6|870|8643
1639579530000|2021-12-15 14:45:30|870.6|870|870.2|869.8|870.8|870|869.6|869.4|87336
1639579540000|2021-12-15 14:45:40|870.4|870|870.4|870.2|870.6|870.2|870.4|870|5508
1639579550000|2021-12-15 14:45:50|870.2|870|870.4|870.2|870.4|870.2|870.2|870|1636
1639579560000|2021-12-15 14:46:00|870.2|870|869.8|869.2|870.2|870|869.2|869|10032
1639579570000|2021-12-15 14:46:10|870|869.4|869.8|869.6|870|869.8|869.8|869.4|4488
1639579580000|2021-12-15 14:46:20||869.4||869.6||869.6||869.4|154
1639579590000|2021-12-15 14:46:30|870|869.8|870|869.6|870.2|869.8|870|869.6|3871
1639579600000|2021-12-15 14:46:40|869.8|869.4|869.8|869.4|869.8|869.4|869.6|869.4|1233
1639579620000|2021-12-15 14:47:00|869.6|869.2|870|869.4|870|869.4|869.4|869.2|57
1639579630000|2021-12-15 14:47:10|869.8|869.6|870|869.6|870.2|870|869.8|869.6|13566
1639579640000|2021-12-15 14:47:20|869.8|869.4|870.2|870|870.2|870|869.8|869.4|5600
1639579650000|2021-12-15 14:47:30|870|869.8|870|869.4|870.2|869.8|870|869.4|3111
1639579660000|2021-12-15 14:47:40|870.2|869.6|870.2|870|870.2|870|870.2|869.6|112
1639579670000|2021-12-15 14:47:50|870|869.8|870.2|870|870.2|870|870|869.8|8197
1639579680000|2021-12-15 14:48:00|870|869.8|870.2|870|870.2|870|870|869.6|9585
1639579690000|2021-12-15 14:48:10|870.4|870.2|870.4|870|870.4|870.2|870.2|870|11184
1639579700000|2021-12-15 14:48:20|870.2|869.8|870.2|869.8|870.2|869.8|870|869.6|9001
1639579710000|2021-12-15 14:48:30|870.4|870|870.4|870|870.4|870.2|870.4|869.8|1092
1639579720000|2021-12-15 14:48:40|870.6|870.2|870.6|870.2|870.6|870.4|870.2|870|24211
1639579730000|2021-12-15 14:48:50|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.4|2
1639579740000|2021-12-15 14:49:00|870.6|870.2|870.6|870.2|870.8|870.2|870.4|870.2|7378
1639579750000|2021-12-15 14:49:10|870.4|870|870.6|870.2|870.6|870.2|870.2|870|3588
1639579760000|2021-12-15 14:49:20|||||||||100
1639579770000|2021-12-15 14:49:30|870.8|870.4|870.8|870.4|870.8|870.6|870.8|870.4|2240
1639579780000|2021-12-15 14:49:40|870.6|870.2|870.8|870.2|870.8|870.4|870.6|870.2|3606
1639579790000|2021-12-15 14:49:50||870.4||870.4||870.4||870.4|801
1639579800000|2021-12-15 14:50:00|870.6|870.2|869.4|869.2|870.8|870.2|869.4|869.2|44841
1639579810000|2021-12-15 14:50:10|869.6|869.4|869.6|869.2|869.8|869.4|869.4|869.2|14832
1639579820000|2021-12-15 14:50:20|869.8|869.4|870.2|869.8|870.2|869.8|869.8|869.4|3460
1639579830000|2021-12-15 14:50:30|870.4||870.4||870.4||870.4||400
1639579840000|2021-12-15 14:50:40|870.2|869.6|870|869.6|870.2|869.6|869.8|869.6|1291
1639579850000|2021-12-15 14:50:50|870.2|869.4|869.6|869.2|870.2|869.4|869.4|869.2|27501
1639579860000|2021-12-15 14:51:00|869.4||869.4||869.6||869.4||2175
1639579870000|2021-12-15 14:51:10|869.2|869|868.8|868.4|869.2|869|868.4|868.2|17616
1639579880000|2021-12-15 14:51:20|868.6|868.2|868.6|868.2|868.8|868.2|868.6|868.2|14870
1639579900000|2021-12-15 14:51:40|868.4|868|868.4|868|868.4|868|868.2|868|657
1639579910000|2021-12-15 14:51:50|||||||||24
1639579920000|2021-12-15 14:52:00|868.6|868.2|868.6|868.2|868.6|868.4|868.6|868.2|2276
1639579930000|2021-12-15 14:52:10|868.4|868|868.4|868|868.6|868.2|868.2|868|150
1639579940000|2021-12-15 14:52:20|868.6|868.2|868.6|868.2|868.6|868.4|868.6|868.2|124
1639579950000|2021-12-15 14:52:30|868.4|868|868.4|868|868.6|868|868.4|868|400
1639579960000|2021-12-15 14:52:40|868.2|867.8|867.8|867.4|868.4|867.8|867.8|867.4|4235
1639579970000|2021-12-15 14:52:50|867.6||868||868||867.6||1516
1639579980000|2021-12-15 14:53:00|867.8||867.8||868||867.8||100
1639579990000|2021-12-15 14:53:10|868|867.6|868.4|868|868.4|868|867.8|867.6|8645
1639580000000|2021-12-15 14:53:20|868.2|868.2|868.6|868.2|868.6|868.2|868.2|868|1233
1639580010000|2021-12-15 14:53:30||868.4||868.2||868.4||868.2|717
1639580020000|2021-12-15 14:53:40|868.4|868|868.2|867.6|868.4|868|868.2|867.6|2927
1639580030000|2021-12-15 14:53:50||867.8||867.8||867.8||867.8|0
1639580040000|2021-12-15 14:54:00|868.8|868|868.6|868|868.8|868.6|868.4|868|39953
1639580050000|2021-12-15 14:54:10||868.2||868.2||868.2||868.2|0
1639580060000|2021-12-15 14:54:20|868.8|868.4|869.6|869.2|869.8|869.4|868.8|868.4|9931
1639580070000|2021-12-15 14:54:30||869.4||869.2||869.4||869.2|0
1639580090000|2021-12-15 14:54:50|869.4|869.4|869.8|869.6|869.8|869.6|869.4|869.2|915
1639580100000|2021-12-15 14:55:00|869.6|869.4|869.4|868.8|869.8|869.4|869.2|868.6|12043
1639580110000|2021-12-15 14:55:10|869.6|869|869.2|868.8|869.6|869.2|869.2|868.8|3767
1639580120000|2021-12-15 14:55:20|869|868.6|869.4|868.8|869.4|868.8|869|868.4|37
1639580130000|2021-12-15 14:55:30|869.6|869|869.4|869|869.6|869.2|869.4|869|0
1639580140000|2021-12-15 14:55:40|869.6|869.2|869.6|869.2|869.8|869.4|869.6|869|1906
1639580150000|2021-12-15 14:55:50|869.8||869.8||869.8||869.6||0
1639580160000|2021-12-15 14:56:00|869.6|869.4|869.4|868.8|869.6|869.4|869.2|868.8|3458
1639580170000|2021-12-15 14:56:10|869.2|868.6|868.8|868.2|869.2|868.6|868.6|868.2|1212
1639580180000|2021-12-15 14:56:20|868.6|868.4|868.6|868.2|868.8|868.4|868.6|868.2|0
1639580190000|2021-12-15 14:56:30|868.8|868.4|869|868.6|869.2|868.8|868.8|868.4|2335
1639580200000|2021-12-15 14:56:40|||||||||48
1639580220000|2021-12-15 14:57:00|868.8|868.4|869|868.6|869|868.6|868.6|868.2|6
1639580230000|2021-12-15 14:57:10|868.8|868.4|869|868.6|869|868.6|868.8|868.4|100
1639580240000|2021-12-15 14:57:20|869.2|868.8|869.4|869|869.4|869|869.2|868.8|2065
1639580270000|2021-12-15 14:57:50|869.6|869.2|869.6|869.2|869.6|869.2|869.4|869.2|1550
1639580290000|2021-12-15 14:58:10|869.4|869|869.4|869|869.6|869|869.2|869|1886
1639580300000|2021-12-15 14:58:20|||||||||58
1639580310000|2021-12-15 14:58:30|869.6|869.2|869.4|869|869.6|869.2|869.4|869|0
1639580320000|2021-12-15 14:58:40|869.2||869.2||869.2||869.2||0
1639580330000|2021-12-15 14:58:50|||||||||341
1639580370000|2021-12-15 14:59:30|||||||||2159
1639580380000|2021-12-15 14:59:40|869.4|869.2|869.8|869.4|869.8|869.4|869.4|869|3215
1639580390000|2021-12-15 14:59:50|870|869.6|870.4|869.8|870.4|870|869.8|869.4|7301
1639580400000|2021-12-15 15:00:00|870.2|870|870.2|869.8|870.4|870|870|869.8|2153
1639580410000|2021-12-15 15:00:10|870.4|869.6|869.4|869|870.4|869.6|869.2|869|13457
1639580420000|2021-12-15 15:00:20|869.6|869.2|869.6|869.2|869.8|869.4|869.2|868.8|8889
1639580430000|2021-12-15 15:00:30|869.8|869.4|870|869.6|870.4|870|869.6|869.4|19595
1639580440000|2021-12-15 15:00:40|870.2|869.8|870.2|869.8|870.2|869.8|870|869.6|0
1639580450000|2021-12-15 15:00:50|870.4|869.6|870.8|870.4|871|870.6|870.4|869.6|4846
1639580460000|2021-12-15 15:01:00|871|870.6|871|870.6|871|870.6|870.8|870.4|4077
1639580470000|2021-12-15 15:01:10|871.2|870.8|871.6|871.2|871.6|871.2|871.2|870.8|3928
1639580480000|2021-12-15 15:01:20||871.4||871.4||871.4||871.4|0
1639580490000|2021-12-15 15:01:30||871.2||871.2||871.2||871.2|3217
1639580500000|2021-12-15 15:01:40|871.4|871|871|870.4|871.6|871|870.6|870.4|16189
1639580510000|2021-12-15 15:01:50|870.8|870.2|870.6|870.2|871|870.4|870.6|870.2|4990
1639580520000|2021-12-15 15:02:00|870.4|870|870|869.6|870.4|870|870|869.4|1187
1639580530000|2021-12-15 15:02:10|869.8|869.4|869.8|869.4|869.8|869.4|869.8|869.2|0
1639580560000|2021-12-15 15:02:40|869.6|869.2|869.8|869.4|869.8|869.6|869.6|869.2|248
1639580570000|2021-12-15 15:02:50|870|869.6|869.8|869.4|870.4|870|869.8|869.4|4341
1639580580000|2021-12-15 15:03:00|869.6|869.2|869.4|869|869.6|869.2|869.4|869|156
1639580590000|2021-12-15 15:03:10|869.6|869.2|869.8|869.4|869.8|869.4|869.6|869.2|1705
1639580600000|2021-12-15 15:03:20|869.6|869.2|869.6|869.2|869.6|869.2|869.6|869.2|0
1639580610000|2021-12-15 15:03:30|869.8||869.6||869.8||869.6||0
1639580620000|2021-12-15 15:03:40|869.8|869.4|870.2|869.8|870.2|869.8|869.8|869.4|1144
1639580630000|2021-12-15 15:03:50|870.4|870|870.4|870|870.4|870.2|870.2|870|2435
1639580640000|2021-12-15 15:04:00|870.2|869.8|870.2|869.8|870.4|869.8|870|869.8|2732
1639580650000|2021-12-15 15:04:10|870.4||870.2||870.4||870.2||0
1639580660000|2021-12-15 15:04:20|870|870|870.4|870.2|870.4|870.2|870|870|8133
1639580670000|2021-12-15 15:04:30|870.6|870.4|870.6|870.2|870.6|870.4|870.4|870.2|694
1639580690000|2021-12-15 15:04:50|870.8|870.4|870.8|870.4|870.8|870.6|870.8|870.4|101
1639580700000|2021-12-15 15:05:00|870.6|870.2|870.8|870.4|870.8|870.4|870.4|870.2|2740
1639580710000|2021-12-15 15:05:10|871|870.6|871|870.6|871|870.8|871|870.6|151
1639580720000|2021-12-15 15:05:20|871.2|870.8|871.2|870.8|871.2|871|871.2|870.8|7046
1639580730000|2021-12-15 15:05:30|||||||||70
1639580750000|2021-12-15 15:05:50|871|871|871.2|870.8|871.2|871|870.8|870.6|9442
1639580760000|2021-12-15 15:06:00|870.8|870.6|870.8|870.4|871.2|870.6|870.6|870.4|2648
1639580780000|2021-12-15 15:06:20|871|870.6|870.8|870.6|871|870.8|870.8|870.6|3412
1639580790000|2021-12-15 15:06:30|871|870.4|871|870.6|871.2|870.8|871|870.4|1403
1639580800000|2021-12-15 15:06:40|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.4|0
1639580810000|2021-12-15 15:06:50||870.6||870.4||870.6||870.4|4
1639580830000|2021-12-15 15:07:10|871|870.6|871.2|870.8|871.2|870.8|871|870.6|3073
1639580840000|2021-12-15 15:07:20||871||870.8||871||870.8|0
1639580850000|2021-12-15 15:07:30|871|870.6|870.6|870.2|871|870.6|870.6|870.2|102
1639580860000|2021-12-15 15:07:40||870.4||870.2||870.4||870.2|0
1639580870000|2021-12-15 15:07:50|870.4|870|870.2|869.8|870.6|870.2|869.8|869.6|98028
1639580880000|2021-12-15 15:08:00|870.4|870|870.4|870|870.4|870|870.4|870|11823
1639580900000|2021-12-15 15:08:20|870.6|870.2|870.4|870.2|870.6|870.4|870.4|870|6763
1639580910000|2021-12-15 15:08:30|870.2|870|870.4|870.2|870.4|870.2|870.2|870|1381
1639580920000|2021-12-15 15:08:40|870.6|870.4|870.6|870.2|870.6|870.4|870.6|870.2|530
1639580950000|2021-12-15 15:09:10|870.4|870|870.4|870|870.6|870|870.2|870|1394
1639580970000|2021-12-15 15:09:30|870.6|870.2|870.4|870|870.6|870.2|870.4|870|0
1639580980000|2021-12-15 15:09:40|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1639580990000|2021-12-15 15:09:50|870.4|870.4|870|869.4|870.4|870.4|870|869.4|17375
1639581000000|2021-12-15 15:10:00|869.8|869.6|869.6|869.2|869.8|869.6|869.4|869.2|17896
1639581040000|2021-12-15 15:10:40||869.4||869.2||869.4||869.2|71
1639581050000|2021-12-15 15:10:50|869.8|869.4|870|869.6|870|869.8|869.8|869.4|5289
1639581070000|2021-12-15 15:11:10|869.8|869.4|869.6|869.2|869.8|869.4|869.6|869.2|2176
1639581100000|2021-12-15 15:11:40|869.4|869|869.4|869|869.4|869.2|869.2|869|3200
1639581120000|2021-12-15 15:12:00|869.6|869.2|869.6|869.2|869.6|869.4|869.6|869.2|2741
1639581140000|2021-12-15 15:12:20|||||||||100
1639581150000|2021-12-15 15:12:30|||||||||600
1639581160000|2021-12-15 15:12:40|869.8|869.4|870|869.6|870|869.6|869.8|869.2|3579
1639581180000|2021-12-15 15:13:00|870.2|869.8|870.4|870|870.4|870|870.2|869.8|3759
1639581190000|2021-12-15 15:13:10|870.2|870.2|870.4|870|870.4|870.2|870.2|869.8|3783
1639581200000|2021-12-15 15:13:20|870.2|869.8|870|869.6|870.2|869.8|869.8|869.6|6364
1639581210000|2021-12-15 15:13:30|869.8||869.8||870||869.8||0
1639581220000|2021-12-15 15:13:40|870||869.8||870||869.8||0
1639581230000|2021-12-15 15:13:50|870|869.4|869.2|868.8|870|869.4|869|868.8|4405
1639581240000|2021-12-15 15:14:00|869|868.6|869|868.6|869.2|868.8|869|868.6|0
1639581250000|2021-12-15 15:14:10|869.2|868.8|869.2|868.8|869.2|868.8|869.2|868.8|0
1639581270000|2021-12-15 15:14:30|||||||||176
1639581280000|2021-12-15 15:14:40|869||869.2||869.2||869||0
1639581290000|2021-12-15 15:14:50|869|868.6|868.8|868.4|869|868.6|868.6|868.4|15506
1639581300000|2021-12-15 15:15:00|868.6|868.2|868.2|867.8|868.8|868.4|867.8|867.6|3798
1639581310000|2021-12-15 15:15:10|868|867.6|868|867.6|868|867.6|868|867.6|0
1639581350000|2021-12-15 15:15:50|867.8|867.8|868|867.6|868|867.8|867.8|867.6|3031
1639581360000|2021-12-15 15:16:00|867.8||868||868||867.8||6036
1639581370000|2021-12-15 15:16:10|868.2|867.8|868.4|868|868.4|868.2|868|867.6|12055
1639581410000|2021-12-15 15:16:50|868.2|868.2|868.4|868.2|868.4|868.2|868.2|868.2|165
1639581420000|2021-12-15 15:17:00|868.2|868|868.4|868|868.4|868|868.2|868|5057
1639581430000|2021-12-15 15:17:10|868.2||868.2||868.4||868.2||1075
1639581440000|2021-12-15 15:17:20|||||||||80
1639581450000|2021-12-15 15:17:30|868.4|867.8|868.4|868|868.4|868.2|868.4|867.8|2194
1639581470000|2021-12-15 15:17:50|868.2|867.8|868.2|867.8|868.2|867.8|868|867.8|816
1639581480000|2021-12-15 15:18:00|868|867.6|868.2|867.8|868.4|868|867.8|867.6|10165
1639581490000|2021-12-15 15:18:10|868|867.6|867.8|867.6|868|867.8|867.8|867.6|306
1639581500000|2021-12-15 15:18:20|868|867.8|868.4|867.8|868.4|868|868|867.6|1973
1639581510000|2021-12-15 15:18:30|868.2|868|868|867.6|868.4|868|868|867.6|0
1639581520000|2021-12-15 15:18:40|868.2|867.8|868.4|868|868.4|868.2|868.2|867.8|4136
1639581550000|2021-12-15 15:19:10|868.2|867.8|868.4|868|868.4|868|868.2|867.8|526
1639581570000|2021-12-15 15:19:30|868.2|867.8|868.2|867.8|868.4|868|868|867.6|24521
1639581580000|2021-12-15 15:19:40||868||868||868||868|0
1639581590000|2021-12-15 15:19:50|868.4|868.2|868.8|868.4|868.8|868.4|868.4|868.2|4715
1639581600000|2021-12-15 15:20:00|868.6|868.6|868.8|868.4|868.8|868.6|868.6|868.4|669
1639581610000|2021-12-15 15:20:10|869|868.6|869|868.6|869.2|868.8|869|868.6|1532
1639581620000|2021-12-15 15:20:20|868.8|868.2|868.2|867.8|869|868.4|867.8|867.6|26765
1639581640000|2021-12-15 15:20:40|868.4|868|868.4|868|868.4|868.2|868.4|868|7031
1639581650000|2021-12-15 15:20:50|868.2|867.8|868.2|867.8|868.2|867.8|868.2|867.8|738
1639581660000|2021-12-15 15:21:00|868.4|868|868.4|868|868.4|868|868.4|868|0
1639581670000|2021-12-15 15:21:10|868.6|868.2|868.6|868.2|869|868.6|868.4|868.2|4207
1639581680000|2021-12-15 15:21:20|868.8|868.4|868.6|868.2|868.8|868.4|868.6|868.2|5319
1639581700000|2021-12-15 15:21:40|868.8|868.4|868.6|868.2|868.8|868.4|868.6|868.2|0
1639581710000|2021-12-15 15:21:50|868.4|868|868.2|867.8|868.4|868|868|867.8|8262
1639581720000|2021-12-15 15:22:00||868||868||868||868|0
1639581730000|2021-12-15 15:22:10|868.4|868.2|868.8|868.4|868.8|868.4|868.2|868|4008
1639581740000|2021-12-15 15:22:20|868.6|868.2|868.6|868.4|868.6|868.4|868.6|868.2|0
1639581750000|2021-12-15 15:22:30|868.4|868.2|868.2|867.8|868.4|868.2|868.2|867.8|1761
1639581760000|2021-12-15 15:22:40|868||868||868.2||868||100
1639581770000|2021-12-15 15:22:50|868.2|868|868.2|867.8|868.2|868|868.2|867.8|1264
1639581780000|2021-12-15 15:23:00|868.4|868|868.8|868.4|869|868.6|868.4|867.8|1920
1639581790000|2021-12-15 15:23:10|868.6|868.2|868.8|868.4|868.8|868.4|868.4|868.2|3032
1639581800000|2021-12-15 15:23:20|868.6|868.2|868.6|868.2|868.6|868.4|868.6|868.2|1231
1639581810000|2021-12-15 15:23:30|868.8|868.4|868.6|868.2|868.8|868.4|868.6|868.2|0
1639581820000|2021-12-15 15:23:40|868.8|868.4|869.2|868.8|869.2|868.8|868.8|868.2|790
1639581830000|2021-12-15 15:23:50|869.4|869|869.4|869|869.4|869|869.2|868.8|11311
1639581840000|2021-12-15 15:24:00|869.2|868.8|869.2|868.8|869.4|869|868.8|868.6|17445
1639581850000|2021-12-15 15:24:10|869.4|869|869.4|869|869.4|869|869.2|868.8|3995
1639581860000|2021-12-15 15:24:20|869.6|869.2|869.4|869|869.6|869.2|869.2|868.8|11980
1639581870000|2021-12-15 15:24:30|869.2|868.8|869|868.8|869.2|868.8|869|868.6|5170
1639581880000|2021-12-15 15:24:40|869.2|869|868.8|868.4|869.4|869|868.8|868.4|11
1639581890000|2021-12-15 15:24:50|869|868.6|868.8|868.4|869|868.6|868.8|868.4|0
1639581900000|2021-12-15 15:25:00|868.6|868.2|868.4|868.2|868.6|868.2|868.4|868|1780
1639581910000|2021-12-15 15:25:10|868.2|868|868.4|868|868.4|868.2|868|867.8|1755
1639581930000|2021-12-15 15:25:30|868.2||868.2||868.2||868.2||0
1639581940000|2021-12-15 15:25:40|868|867.8|868|867.6|868|867.8|867.8|867.4|3706
1639581950000|2021-12-15 15:25:50|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|589
1639581980000|2021-12-15 15:26:20|868||867.8||868||867.8||0
1639581990000|2021-12-15 15:26:30||867.6||867.4||867.6||867.4|685
1639582000000|2021-12-15 15:26:40|867.6||867.8||867.8||867.6||1340
1639582010000|2021-12-15 15:26:50|867.6||867.8||867.8||867.6||886
1639582030000|2021-12-15 15:27:10|868|867.6|867.8|867.6|868|867.8|867.8|867.6|2458
1639582040000|2021-12-15 15:27:20|867.6|867.4|867.6|867.4|867.8|867.4|867.6|867.4|6179
1639582050000|2021-12-15 15:27:30|867.8||867.8||867.8||867.8||0
1639582060000|2021-12-15 15:27:40|867.6||867.8||867.8||867.6||1231
1639582080000|2021-12-15 15:28:00|867.6||867.8||867.8||867.6||0
1639582090000|2021-12-15 15:28:10|867.6||867.8||867.8||867.6||0
1639582100000|2021-12-15 15:28:20|867.6|867.2|867.6|867.2|867.6|867.2|867.4|867.2|3332
1639582110000|2021-12-15 15:28:30|867.8|867.4|867.8|867.4|867.8|867.6|867.8|867.4|1151
1639582120000|2021-12-15 15:28:40|868|867.6|868|867.6|868|867.8|868|867.6|1660
1639582150000|2021-12-15 15:29:10|868.2|867.8|868.4|868|868.4|868.2|868.2|867.8|18282
1639582170000|2021-12-15 15:29:30|868.2|867.8|867.8|867.4|868.2|867.8|867.8|867.4|5994
1639582180000|2021-12-15 15:29:40|868|867.6|868|867.6|868.2|867.8|868|867.6|750
1639582190000|2021-12-15 15:29:50|867.8|867.8|868|867.6|868|867.8|867.8|867.6|1584
1639582200000|2021-12-15 15:30:00|868.2|867.8|868.6|868.2|868.6|868.4|868.2|867.8|6004
1639582210000|2021-12-15 15:30:10|868.4|868|868.4|868|868.4|868|868.2|868|3198
1639582220000|2021-12-15 15:30:20|868.6||868.4||868.6||868.4||0
1639582240000|2021-12-15 15:30:40|868.6|868.2|868.4|868|868.6|868.4|868.4|868|3173
1639582270000|2021-12-15 15:31:10||868.2||868||868.2||868|0
1639582280000|2021-12-15 15:31:20|868.2|868.2|868.2|867.8|868.2|868.2|868|867.8|5492
1639582290000|2021-12-15 15:31:30|868|867.6|868|867.6|868|867.6|868|867.6|557
1639582300000|2021-12-15 15:31:40|868.2|867.8|868|867.8|868.2|867.8|868|867.8|7645
1639582310000|2021-12-15 15:31:50|867.8|867.6|868|867.8|868|867.8|867.8|867.6|1433
1639582320000|2021-12-15 15:32:00|868.2|867.6|868|867.6|868.2|867.6|868|867.6|1098
1639582330000|2021-12-15 15:32:10|868.2|867.8|868|867.6|868.2|867.8|868|867.6|0
1639582340000|2021-12-15 15:32:20||867.8||867.6||867.8||867.6|0
1639582350000|2021-12-15 15:32:30|867.8|867.4|868|867.6|868|867.6|867.8|867.4|6699
1639582370000|2021-12-15 15:32:50|867.8||867.8||867.8||867.8||648
1639582410000|2021-12-15 15:33:30|868|867.8|868|867.6|868|867.8|868|867.6|434
1639582420000|2021-12-15 15:33:40|867.8||867.8||868||867.8||0
1639582440000|2021-12-15 15:34:00|868|867.8|868|867.8|868|867.8|868|867.6|3738
1639582450000|2021-12-15 15:34:10|868.2|868|868.2|868|868.2|868|868.2|868|1526
1639582460000|2021-12-15 15:34:20|868|867.8|868.2|868|868.2|868|868|867.8|2
1639582470000|2021-12-15 15:34:30|||||||||1114
1639582480000|2021-12-15 15:34:40|868|867.8|868.2|867.8|868.2|868|868|867.8|4000
1639582510000|2021-12-15 15:35:10|868|867.6|867.4|867|868|867.8|867|866.8|41685
1639582520000|2021-12-15 15:35:20|867.6|867.2|867.4|867|867.6|867.4|867.4|867|6614
1639582530000|2021-12-15 15:35:30||867.2||867||867.2||867|7653
1639582540000|2021-12-15 15:35:40|867.6|867.2|867.6|867.2|867.6|867.4|867.6|867.2|837
1639582550000|2021-12-15 15:35:50|867.8|867.4|868|867.6|868|867.6|867.8|867.4|0
1639582570000|2021-12-15 15:36:10|868.2|867.8|868.2|868|868.2|868|868.2|867.8|1304
1639582580000|2021-12-15 15:36:20|868|867.8|868.2|868|868.2|868|868|867.8|1727
1639582590000|2021-12-15 15:36:30|868|867.8|867.6|867.2|868.2|867.8|867.4|867.2|10527
1639582650000|2021-12-15 15:37:30|867.8|867.4|867.8|867.6|867.8|867.6|867.8|867.4|4837
1639582670000|2021-12-15 15:37:50|867.6|867.4|867.6|867.2|867.6|867.4|867.6|867.2|422
1639582680000|2021-12-15 15:38:00|867.4|867|867.4|867|867.4|867|867.2|867|230
1639582690000|2021-12-15 15:38:10|867.6|867.2|867.6|867.2|867.6|867.4|867.6|867.2|1854
1639582700000|2021-12-15 15:38:20|867.4|867|867.4|867|867.4|867|867.4|867|582
1639582710000|2021-12-15 15:38:30|867.2||867.2||867.2||867.2||0
1639582740000|2021-12-15 15:39:00|867.4|867.2|867.8|867.6|867.8|867.6|867.4|867.2|7715
1639582750000|2021-12-15 15:39:10|868||868||868||868||1557
1639582760000|2021-12-15 15:39:20||867.8||867.8||867.8||867.6|354
1639582770000|2021-12-15 15:39:30|868.2|868|868.2|868|868.4|868|868.2|868|0
1639582780000|2021-12-15 15:39:40|868.4|868.2|868.4|868|868.4|868.2|868.4|868|2655
1639582810000|2021-12-15 15:40:10||868.2||868||868.2||868|1136
1639582830000|2021-12-15 15:40:30|868.6|868.2|868.4|868|868.6|868.4|868.4|868|10044
1639582850000|2021-12-15 15:40:50||868.2||868.2||868.2||868.2|0
1639582860000|2021-12-15 15:41:00|868.2|868|868.2|868|868.2|868|868.2|868|3692
1639582870000|2021-12-15 15:41:10|868|867.8|867.8|867.6|868|867.8|867.8|867.6|10401
1639582880000|2021-12-15 15:41:20|868|867.4|868|867.6|868|867.6|867.6|867.4|7308
1639582890000|2021-12-15 15:41:30|867.8|867.4|867.8|867.4|867.8|867.4|867.6|867.4|3410
1639582900000|2021-12-15 15:41:40|867.6||867.6||867.8||867.6||0
1639582920000|2021-12-15 15:42:00|867.8|867.6|868|867.6|868|867.8|867.8|867.4|2793
1639582940000|2021-12-15 15:42:20|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|0
1639582950000|2021-12-15 15:42:30|868|867.8|868|867.6|868|867.8|868|867.6|2717
1639582960000|2021-12-15 15:42:40|868.2|867.8|868.2|867.8|868.2|867.8|868.2|867.8|127
1639582970000|2021-12-15 15:42:50|868||868.2||868.2||868||580
1639582980000|2021-12-15 15:43:00|868||868.2||868.2||868||0
1639582990000|2021-12-15 15:43:10||868||867.8||868||867.8|0
1639583040000|2021-12-15 15:44:00|868|868|868|867.6|868.2|868|867.8|867.6|2166
1639583050000|2021-12-15 15:44:10||867.8||867.8||867.8||867.6|0
1639583060000|2021-12-15 15:44:20|868.2||868||868.2||868||1000
1639583080000|2021-12-15 15:44:40||867.6||867.6||867.6||867.6|999
1639583110000|2021-12-15 15:45:10|867.8||867.8||867.8||867.8||1221
1639583130000|2021-12-15 15:45:30|||||||||192
1639583140000|2021-12-15 15:45:40||867.4||867.4||867.4||867.4|2718
1639583150000|2021-12-15 15:45:50|867.6||867.6||867.6||867.6||100
1639583160000|2021-12-15 15:46:00|867.4|867.2|867.2|866.8|867.4|867.2|866.8|866.6|10159
1639583170000|2021-12-15 15:46:10|867|866.6|867|866.6|867|866.6|867|866.6|0
1639583190000|2021-12-15 15:46:30|867.2|866.8|867.2|866.8|867.2|867|867.2|866.8|8180
1639583220000|2021-12-15 15:47:00|867.4|867|867.2|867|867.4|867.2|867.2|867|2714
1639583240000|2021-12-15 15:47:20||866.8||866.8||866.8||866.8|0
1639583270000|2021-12-15 15:47:50|||||||||315
1639583290000|2021-12-15 15:48:10|867.4|867|867.4|867.2|867.4|867.2|867.4|867|6171
1639583300000|2021-12-15 15:48:20|867.2|867|867.2|866.8|867.4|867|867.2|866.8|1124
1639583310000|2021-12-15 15:48:30||867||866.8||867||866.8|0
1639583320000|2021-12-15 15:48:40||867||866.8||867||866.8|9
1639583330000|2021-12-15 15:48:50|||||||||20
1639583340000|2021-12-15 15:49:00|867|866.6|866.6|866.2|867.2|866.6|866.6|866.2|18016
1639583360000|2021-12-15 15:49:20|866.8|866.4|866.8|866.4|866.8|866.6|866.8|866.4|1412
1639583370000|2021-12-15 15:49:30||866.6||866.6||866.6||866.4|1009
1639583380000|2021-12-15 15:49:40|||||||||7
1639583390000|2021-12-15 15:49:50|866.6|866.4|866.6|866.4|866.8|866.6|866.4|866.2|2835
1639583400000|2021-12-15 15:50:00||866.2||866.2||866.2||866.2|82
1639583410000|2021-12-15 15:50:10|866.4|866.4|866.6|866.2|866.6|866.4|866.4|866.2|2747
1639583420000|2021-12-15 15:50:20|866.8|866.4|866.8|866.6|866.8|866.6|866.8|866.2|2725
1639583430000|2021-12-15 15:50:30||866.4||866.4||866.4||866.4|0
1639583450000|2021-12-15 15:50:50|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|938
1639583460000|2021-12-15 15:51:00|866.4|866|866.2|866|866.4|866|866.2|866|3105
1639583470000|2021-12-15 15:51:10|866.4||866.4||866.4||866.4||246
1639583500000|2021-12-15 15:51:40||866.2||866.2||866.2||866.2|4035
1639583510000|2021-12-15 15:51:50|866.2|866|866.2|866|866.2|866|866|865.8|37633
1639583520000|2021-12-15 15:52:00|866.4|866.2|866.4|866|866.4|866.2|866.2|866|5151
1639583530000|2021-12-15 15:52:10|866.2||866.4||866.4||866.2||0
1639583540000|2021-12-15 15:52:20|866.2||866.4||866.4||866.2||11573
1639583550000|2021-12-15 15:52:30|866.2||866.4||866.4||866.2||0
1639583560000|2021-12-15 15:52:40|866.6|866.2|866.4|866.2|866.6|866.4|866.4|866.2|11921
1639583570000|2021-12-15 15:52:50||866||866||866.2||866|3035
1639583580000|2021-12-15 15:53:00||866.2||866.2||866.2||866|288
1639583630000|2021-12-15 15:53:50|866.6||866.6||866.6||866.4||1455
1639583640000|2021-12-15 15:54:00|866.8|866.4|866.8|866.6|866.8|866.6|866.8|866.4|5583
1639583650000|2021-12-15 15:54:10|||||||||1793
1639583660000|2021-12-15 15:54:20|866.6|866.4|867|866.6|867|866.6|866.6|866.4|1185
1639583680000|2021-12-15 15:54:40||866.8||866.6||866.8||866.6|1000
1639583730000|2021-12-15 15:55:30|867.2|866.8|867.6|867.2|867.6|867.4|867.2|866.6|10092
1639583740000|2021-12-15 15:55:40|867.8|867.4|868.2|867.8|868.2|867.8|867.6|867.4|27101
1639583750000|2021-12-15 15:55:50|868|867.6|867.8|867.6|868|867.6|867.8|867.6|2103
1639583760000|2021-12-15 15:56:00|868|867.8|867.8|867.6|868.2|867.8|867.8|867.6|1322
1639583780000|2021-12-15 15:56:20|867.6|867.4|867.6|867.4|867.6|867.4|867.6|867.4|5116
1639583790000|2021-12-15 15:56:30|867.8|867.2|867.8|867.4|867.8|867.4|867.4|867.2|2492
1639583800000|2021-12-15 15:56:40|867.6|867.2|867.6|867.2|867.6|867.2|867.4|867.2|3529
1639583810000|2021-12-15 15:56:50|867.4|866.8|867.2|866.8|867.6|866.8|867|866.8|23988
1639583820000|2021-12-15 15:57:00|867|866.6|866.8|866.6|867.2|866.6|866.6|866.4|7267
1639583830000|2021-12-15 15:57:10|867|866.8|867|866.6|867|866.8|866.8|866.6|532
1639583850000|2021-12-15 15:57:30|867.2|866.8|867.2|866.8|867.2|867|867|866.6|315
1639583860000|2021-12-15 15:57:40|867.4|867|867.4|867|867.4|867.2|867.4|867|301
1639583880000|2021-12-15 15:58:00||867.2||867.2||867.2||867.2|0
1639583900000|2021-12-15 15:58:20|867.6||867.6||867.6||867.6||354
1639583910000|2021-12-15 15:58:30|867.8|867.4|867.8|867.4|867.8|867.6|867.8|867.4|201
1639583920000|2021-12-15 15:58:40|867.6|867.6|867.8|867.4|867.8|867.6|867.6|867.4|1670
1639583930000|2021-12-15 15:58:50||867.6||867.4||867.6||867.4|0
1639583950000|2021-12-15 15:59:10|868|867.6|868|867.8|868|867.8|868|867.6|824
1639583960000|2021-12-15 15:59:20|867.8|867.6|868|867.6|868|867.6|867.8|867.6|1297
1639583970000|2021-12-15 15:59:30|867.8|867.8|867.8|867.6|867.8|867.8|867.8|867.6|944
1639584000000|2021-12-15 16:00:00|867.6|867.4|867.8|867.4|867.8|867.4|867.6|867.4|3861
1639584050000|2021-12-15 16:00:50|868|867.6|868|867.8|868|867.8|868|867.6|3116
1639584060000|2021-12-15 16:01:00|867.8|867.6|868.2|867.8|868.2|867.8|867.8|867.6|12102
1639584070000|2021-12-15 16:01:10|868.4|868|868.4|868|868.4|868.2|868.2|868|7317
1639584080000|2021-12-15 16:01:20|868.2|867.8|868|867.8|868.4|868|868|867.6|126201
1639584090000|2021-12-15 16:01:30|867.4|867.2|867.2|866.8|868|867.6|867.2|866.8|86243
1639584100000|2021-12-15 16:01:40|867|866.6|867|866.6|867|866.6|866.8|866.4|1125
1639584110000|2021-12-15 16:01:50|867.2|866.8|867.2|867|867.2|867|867|866.8|2633
1639584120000|2021-12-15 16:02:00|867|866.8|867.2|866.8|867.2|867|867|866.8|601
1639584140000|2021-12-15 16:02:20|867.4|867|867.8|867.4|867.8|867.4|867.4|867|6304
1639584180000|2021-12-15 16:03:00|868|867.6|868|867.6|868.2|867.8|868|867.6|14336
1639584190000|2021-12-15 16:03:10|868.2|867.8|868.4|868|868.4|868|868.2|867.8|216
1639584200000|2021-12-15 16:03:20|868.2|868.2|868.4|868.2|868.4|868.2|868.2|868|1134
1639584210000|2021-12-15 16:03:30|868.6|868|868.4|868|868.6|868.2|868.2|868|5441
1639584220000|2021-12-15 16:03:40|||||||||69
1639584240000|2021-12-15 16:04:00||868.2||868.2||868.2||868|0
1639584250000|2021-12-15 16:04:10|868.6|868.4|868.6|868.2|868.6|868.4|868.4|868.2|518
1639584280000|2021-12-15 16:04:40|868.4|868|868.4|868|868.4|868|868.4|868|0
1639584290000|2021-12-15 16:04:50|868.6|867.8|868.4|867.8|868.6|867.8|868.4|867.8|890
1639584310000|2021-12-15 16:05:10|868.2|868|868.4|868|868.4|868|868.2|867.8|5
1639584320000|2021-12-15 16:05:20|868.2|867.8|868.4|868|868.4|868|868.2|867.8|18
1639584340000|2021-12-15 16:05:40|868.6|867.8|868.4|867.8|868.6|867.8|868.4|867.8|0
1639584350000|2021-12-15 16:05:50||868||868||868||868|0
1639584370000|2021-12-15 16:06:10|868.6|868.2|868.6|868.2|868.6|868.2|868.6|868.2|0
1639584380000|2021-12-15 16:06:20|868.4|867.8|868.4|867.8|868.6|868|868.4|867.8|808
1639584390000|2021-12-15 16:06:30|868.6|868.2|869.2|868.8|869.2|868.8|868.4|868|1200
1639584420000|2021-12-15 16:07:00|869|868.6|869|868.6|869|868.6|869|868.6|0
1639584430000|2021-12-15 16:07:10|869.2|868.8|869|868.6|869.2|868.8|869|868.6|0
1639584450000|2021-12-15 16:07:30||868.4||868.4||868.4||868.4|0
1639584460000|2021-12-15 16:07:40|868.8|868.6|869.2|868.8|869.2|868.8|868.8|868.4|0
1639584470000|2021-12-15 16:07:50|868.8|868.4|869|868.6|869|868.6|868.8|868.4|389
1639584480000|2021-12-15 16:08:00|869.2|868.8|869.2|868.8|869.2|868.8|869.2|868.8|921
1639584490000|2021-12-15 16:08:10|869|868.6|869|868.4|869|868.6|868.8|868.4|1005
1639584500000|2021-12-15 16:08:20|869.2|868.6|869|868.4|869.2|868.6|869|868.4|800
1639584520000|2021-12-15 16:08:40|||||||||8
1639584530000|2021-12-15 16:08:50|868.6|868|868.6|868|868.8|868.2|868.6|868|1261
1639584540000|2021-12-15 16:09:00|868.8|868.2|868.8|868.2|868.8|868.2|868.8|868.2|70
1639584550000|2021-12-15 16:09:10|868.6|868|867.8|867.2|868.6|868|867.8|867.2|307
1639584560000|2021-12-15 16:09:20|868|867.4|867.8|867.2|868|867.4|867.6|867|499
1639584570000|2021-12-15 16:09:30|868|867.4|868|867.4|868|867.4|868|867.4|1262
1639584580000|2021-12-15 16:09:40|867.8|867.2|867.8|867.2|867.8|867.2|867.8|867.2|252
1639584650000|2021-12-15 16:10:50|867.6|867|867.6|867.2|867.6|867.2|867.6|867|0
1639584660000|2021-12-15 16:11:00|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|0
1639584670000|2021-12-15 16:11:10|867.6|867.2|867.6|867.2|867.8|867.4|867.6|867.2|484
1639584680000|2021-12-15 16:11:20|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|112
1639584690000|2021-12-15 16:11:30|867.6|867.2|867.6|867.2|867.6|867.2|867.6|867.2|69
1639584700000|2021-12-15 16:11:40|867.8|867.4|867.6|867.2|867.8|867.4|867.4|867|103
1639584710000|2021-12-15 16:11:50|867.4|867|867.4|866.8|867.4|867|867|866.6|574
1639584720000|2021-12-15 16:12:00|867.2|866.6|867|866.6|867.4|866.8|867|866.6|0
1639584730000|2021-12-15 16:12:10|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1639584740000|2021-12-15 16:12:20|867.4|866.6|867.2|866.6|867.4|866.6|867|866.6|0
1639584750000|2021-12-15 16:12:30||866.8||866.8||866.8||866.8|0
1639584770000|2021-12-15 16:12:50||866.6||866.6||866.6||866.6|0
1639584780000|2021-12-15 16:13:00|867.4|866.8|867.4|867|867.4|867|867.2|866.8|116
1639584790000|2021-12-15 16:13:10|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1639584810000|2021-12-15 16:13:30||866.6||866.6||866.6||866.6|147
1639584820000|2021-12-15 16:13:40|867.4|866.8|867.2|866.8|867.4|867|867.2|866.6|0
1639584830000|2021-12-15 16:13:50|867.4|867|867.4|866.8|867.4|867|867.4|866.8|725
1639584840000|2021-12-15 16:14:00|867.6|867|867.6|867.2|867.6|867.2|867.4|866.8|0
1639584850000|2021-12-15 16:14:10|867.4|866.8|867.6|867|867.8|867.2|867.4|866.8|196
1639584860000|2021-12-15 16:14:20|867.8|867.2|867.6|867|867.8|867.2|867.6|867|1416
1639584870000|2021-12-15 16:14:30|867.8|867.2|867.8|867.2|867.8|867.2|867.8|867.2|1225
1639584880000|2021-12-15 16:14:40|867.6||867.8||867.8||867.6||1496
1639584890000|2021-12-15 16:14:50|867.6|867|867.6|867|867.6|867|867.6|867|0
1639584900000|2021-12-15 16:15:00|867.8|867.2|867.6|867|867.8|867.2|867.6|867|282
1639584930000|2021-12-15 16:15:30|867.8|867.2|867.6|867.2|867.8|867.2|867.6|867.2|902
1639584940000|2021-12-15 16:15:40|867.8|867|867.2|866.8|867.8|867|867.2|866.8|50
1639584950000|2021-12-15 16:15:50|867.4|867|867.2|866.8|867.4|867|867.2|866.8|2300
1639584960000|2021-12-15 16:16:00|867.4|867|867.6|867|867.6|867|867.2|866.8|855
1639584970000|2021-12-15 16:16:10|867.4|866.8|867.2|866.8|867.4|866.8|867.2|866.8|0
1639584980000|2021-12-15 16:16:20|867.4|867|867.6|867|867.6|867|867.4|867|13
1639584990000|2021-12-15 16:16:30|867.4|866.8|867|866.6|867.6|867|867|866.6|1132
1639585000000|2021-12-15 16:16:40|867.4|866.8|867.4|866.8|867.6|867|867.2|866.6|550
1639585010000|2021-12-15 16:16:50|867.6|867|867.6|867.2|867.6|867.2|867.4|867|0
1639585020000|2021-12-15 16:17:00|867.8|867|867.4|867|867.8|867|867.4|867|0
1639585030000|2021-12-15 16:17:10|867.6|867.2|867.6|867.2|867.8|867.4|867.6|867.2|436
1639585040000|2021-12-15 16:17:20|867.8|867.4|867.6|867.2|867.8|867.4|867.6|867.2|23
1639585050000|2021-12-15 16:17:30|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|16
1639585060000|2021-12-15 16:17:40|868|867.2|867.8|867.4|868|867.4|867.6|867.2|8
1639585070000|2021-12-15 16:17:50|868|867.2|867.8|867.4|868|867.6|867.8|867.2|0
1639585080000|2021-12-15 16:18:00|868|867.6|868.2|867.6|868.2|867.6|868|867.6|2
1639585090000|2021-12-15 16:18:10|868|867.4|868.2|867.8|868.2|867.8|868|867.4|0
1639585100000|2021-12-15 16:18:20|868|867.6|868.2|867.8|868.2|867.8|868|867.6|0
1639585110000|2021-12-15 16:18:30|868|867.6|868.2|867.8|868.2|867.8|868|867.6|0
1639585120000|2021-12-15 16:18:40|868|867.6|868.2|867.8|868.2|867.8|868|867.6|0
1639585130000|2021-12-15 16:18:50|868|867.6|868|867.4|868.2|867.6|868|867.4|28
1639585160000|2021-12-15 16:19:20|867.8||867.8||867.8||867.8||76
1639585170000|2021-12-15 16:19:30|868|867.6|867.6|867.2|868|867.6|867.6|867.2|173
1639585180000|2021-12-15 16:19:40|867.4|867|867.6|867|867.6|867|867.4|867|961
1639641610000|2021-12-16 08:00:10|879.8|877.4|879.8|878.2|880|878.6|879.4|876.8|147888
1639641620000|2021-12-16 08:00:20|879.6|878.4|882|881|882|881.2|879.6|878.4|7497
1639641630000|2021-12-16 08:00:30|881.8|880.8|881.2|879.8|881.8|880.8|881.2|879.8|2795
1639641640000|2021-12-16 08:00:40|881|879.4|880|878.8|881|879.4|880|878.8|978
1639641650000|2021-12-16 08:00:50|879.8|878.6|879|877.6|879.8|878.6|879|877.6|1338
1639641660000|2021-12-16 08:01:00|878.8|877.4|878.8|877|879|877.8|877.4|876|2046
1639641670000|2021-12-16 08:01:10|878.6|876.8|878.6|876.8|878.6|877.2|878.4|876.4|0
1639641680000|2021-12-16 08:01:20|878.4|877|878|877|878.6|877.4|877.8|876|1000
1639641690000|2021-12-16 08:01:30|878.6|876.8|877.2|875.4|878.6|876.8|877.2|875.2|13629
1639641700000|2021-12-16 08:01:40|877|875.2|876.8|875.2|877|875.4|876.6|875|0
1639641710000|2021-12-16 08:01:50|876.6|875|876.8|875|876.8|875.6|876.4|875|5319
1639641720000|2021-12-16 08:02:00|876.6|875.2|877|875|877|875.4|876.6|875|537
1639641730000|2021-12-16 08:02:10|876.8|875.2|876.6|875|876.8|875.4|876.6|875|0
1639641740000|2021-12-16 08:02:20|876.4|875.2|876.6|875.4|876.6|875.6|876.4|875|1790
1639641750000|2021-12-16 08:02:30||875.2||875.6||875.6||875.2|0
1639641760000|2021-12-16 08:02:40|876.4|875.4|877|875.6|877.4|876|876.4|875.4|800
1639641770000|2021-12-16 08:02:50|877.2|875.8|877.2|876|877.2|876|877.2|875.8|0
1639641780000|2021-12-16 08:03:00||876.2||876.2||876.2||876.2|0
1639641790000|2021-12-16 08:03:10|877.4|876.6|879.2|878|879.2|878|877.4|876.6|2260
1639641800000|2021-12-16 08:03:20|879.4||879||879.4||879||0
1639641820000|2021-12-16 08:03:40|879.2|878.2|879.2|878.2|879.8|879.6|879.2|878.2|9526
1639641830000|2021-12-16 08:03:50|879.4|878.4|879.4|878.4|879.4|878.4|879.2|878.2|892
1639641850000|2021-12-16 08:04:10|879.6|878.2|879.6|878.4|879.6|878.4|879.2|878.2|1234
1639641880000|2021-12-16 08:04:40|879.8|878.6|880|879|880.2|879.2|879.8|878.6|73
1639641890000|2021-12-16 08:04:50|880.2|879.2|880.6|879.6|880.6|879.6|880.2|879.2|0
1639641900000|2021-12-16 08:05:00|880.8|879.8|880.8|879.6|880.8|879.8|880.6|879.6|10
1639641910000|2021-12-16 08:05:10|881|879.8|881.4|880.4|881.6|880.8|880.6|879.8|7605
1639641920000|2021-12-16 08:05:20|881.6|880.6|881.6|880.6|881.6|880.6|881.4|880.6|0
1639641930000|2021-12-16 08:05:30|881.8|880.8|882|881|882|881|881.8|880.8|5
1639641940000|2021-12-16 08:05:40||881.2||881||881.2||881|0
1639641950000|2021-12-16 08:05:50||881.2||881.2||881.2||881.2|0
1639641960000|2021-12-16 08:06:00||881||881||881||881|0
1639641970000|2021-12-16 08:06:10|881.8|880.8|881.6|880.6|881.8|880.8|881.6|880.6|0
1639641980000|2021-12-16 08:06:20|881.4|880.4|881.2|880.4|881.4|880.4|881.2|880.4|42
1639642010000|2021-12-16 08:06:50|881|880.2|880|879.2|881|880.2|880|879.2|1877
1639642020000|2021-12-16 08:07:00|880.2|879.4|880.6|880.2|880.6|880.2|880.2|879.2|7712
1639642030000|2021-12-16 08:07:10||879.8||879.8||880.2||879.8|1136
1639642050000|2021-12-16 08:07:30||880||880.2||880.2||880|1732
1639642060000|2021-12-16 08:07:40|881|880.4|881.8|881|881.8|881|881|880.4|514
1639642070000|2021-12-16 08:07:50|882|881.2|883|882.2|883|882.2|881.6|880.8|68148
1639642080000|2021-12-16 08:08:00|883.2|882.4|883.4|882.8|883.8|883.2|883.2|882.2|13995
1639642090000|2021-12-16 08:08:10|883.6|882.6|883.6|883|883.6|883.2|883.6|882.6|123
1639642100000|2021-12-16 08:08:20|883.8|882.8|883.8|882.8|884|883.4|883.4|882.8|1355
1639642110000|2021-12-16 08:08:30|883.6|883|883.8|882.8|883.8|883.2|883.6|882.8|494
1639642120000|2021-12-16 08:08:40|883.6|883|884|883.4|884|883.6|883.6|883|4168
1639642130000|2021-12-16 08:08:50|884.4|883.6|884.6|883.8|885|884.2|884.4|883.6|251
1639642140000|2021-12-16 08:09:00|884.4|883.6|884.4|884|884.4|884|884.4|883.6|2440
1639642150000|2021-12-16 08:09:10|884.6|884.2|884.6|884.2|884.6|884.4|884.4|884|168
1639642160000|2021-12-16 08:09:20|884.8|884.4|885|884.4|885|884.8|884.8|884.2|9514
1639642170000|2021-12-16 08:09:30|||||||||62
1639642180000|2021-12-16 08:09:40|885.2|884.6|885.6|885|885.8|885.2|885.2|884.6|5448
1639642190000|2021-12-16 08:09:50|885.4|884.8|885|884.6|885.4|885|885|884.6|5707
1639642200000|2021-12-16 08:10:00||884.8||884.6||884.8||884.6|1718
1639642210000|2021-12-16 08:10:10|885.4|884.8|885.4|885.2|885.4|885.2|884.8|884.6|13786
1639642220000|2021-12-16 08:10:20|885.6|885|885.6|885|885.6|885.2|885.2|885|10545
1639642230000|2021-12-16 08:10:30|885.4|884.8|885.4|885|885.4|885.2|885.4|884.8|4504
1639642240000|2021-12-16 08:10:40|885.6|885.2|886.2|886|886.6|886|885.6|885.2|10450
1639642250000|2021-12-16 08:10:50|886.4|886.2|886.4|885.8|886.8|886.2|886.4|885.8|13885
1639642260000|2021-12-16 08:11:00|885.6|885.4|886|885.4|886.4|885.8|885.6|885.4|5660
1639642280000|2021-12-16 08:11:20|885.8|885.2|886|885.4|886|885.4|885.6|885.2|4716
1639642300000|2021-12-16 08:11:40|885.8|885.6|886|885.4|886|885.6|885.8|885.2|9169
1639642310000|2021-12-16 08:11:50|885.8|885.2|885.6|885|886|885.2|885.6|885|6585
1639642320000|2021-12-16 08:12:00|885.4|884.8|885.4|885.2|885.8|885.2|885.2|884.6|1692
1639642330000|2021-12-16 08:12:10|885|884.8|885.6|884.8|886|885.4|885|884.8|4236
1639642340000|2021-12-16 08:12:20|885.8|885|885.8|885|885.8|885|885.8|885|0
1639642350000|2021-12-16 08:12:30|885.6|884.8|885.2|884.4|885.6|884.8|885|884.4|824
1639642360000|2021-12-16 08:12:40|885.4|884.8|885.4|884.8|885.4|884.8|885.4|884.6|1900
1639642370000|2021-12-16 08:12:50|885.6|885|886|885.6|886|885.6|885.6|885|5168
1639642380000|2021-12-16 08:13:00|||||||||5
1639642390000|2021-12-16 08:13:10|886.2|885.8|887|886.4|887|886.6|886.2|885.8|17578
1639642400000|2021-12-16 08:13:20|886.8|886.2|886.6|886.2|886.8|886.2|886.6|886.2|5587
1639642410000|2021-12-16 08:13:30|886.4|886|886.4|885.6|886.4|886.2|885.8|885.4|12262
1639642420000|2021-12-16 08:13:40|886.6|885.8|886.8|886.4|886.8|886.4|886.6|885.8|0
1639642430000|2021-12-16 08:13:50|887.2|886.6|886.4|886.2|887.2|886.6|886.4|886|8822
1639642440000|2021-12-16 08:14:00||886||886||886||886|68
1639642450000|2021-12-16 08:14:10|886.6|886.2|887.2|886.6|887.2|886.8|886.6|886|8176
1639642470000|2021-12-16 08:14:30|887|887|887.2|886.6|887.2|887|887|886.6|5715
1639642480000|2021-12-16 08:14:40|887|886.8|887.2|886.6|887.2|886.8|887|886.6|550
1639642500000|2021-12-16 08:15:00|887|886.4|887|886.4|887|886.4|887|886.4|1661
1639642520000|2021-12-16 08:15:20|886.8|886.2|886.6|886|886.8|886.2|886.6|886|3649
1639642540000|2021-12-16 08:15:40|887|886.2|887.6|887.2|887.6|887.4|887|886.2|17842
1639642550000|2021-12-16 08:15:50|888|887.4|887.8|887.4|888|887.4|887.8|887.4|123
1639642560000|2021-12-16 08:16:00|888|887.6|888|887.4|888.4|887.8|887.8|887.2|12143
1639642570000|2021-12-16 08:16:10|887.8|887.2|886.6|886.4|887.8|887.2|886.6|886.4|20486
1639642590000|2021-12-16 08:16:30|886.8||887||887||886.8||225
1639642600000|2021-12-16 08:16:40|886.8|885.6|886.8|886.2|887|886.6|886.4|885.6|33696
1639642610000|2021-12-16 08:16:50|886.6|886|886.8|886.2|886.8|886.2|885.8|885.6|17793
1639642620000|2021-12-16 08:17:00|||||||||5
1639642630000|2021-12-16 08:17:10|886.6|886.4|886.8|886.4|886.8|886.4|886.4|885.8|14684
1639642640000|2021-12-16 08:17:20|886.4|886.2|886.8|886.4|886.8|886.4|886.4|886.2|4800
1639642650000|2021-12-16 08:17:30|886.6|886|886.2|885.8|886.8|886|885.8|885.6|17476
1639642660000|2021-12-16 08:17:40|886.4|886|886.6|886|886.8|886|886.4|885.8|38
1639642670000|2021-12-16 08:17:50|886.4||886.4||886.4||886.4||0
1639642680000|2021-12-16 08:18:00|886.2|885.8|886.4|885.8|886.4|886|885.6|885.2|4472
1639642690000|2021-12-16 08:18:10|886.2|885.6|886.2|885.6|886.2|885.8|885.2|885|15015
1639642700000|2021-12-16 08:18:20||885.8||885.6||885.8||885.6|0
1639642710000|2021-12-16 08:18:30|886.4|886|886.6|886.4|886.6|886.4|886.2|885.8|5989
1639642720000|2021-12-16 08:18:40||886.2||886.2||886.2||886.2|0
1639642730000|2021-12-16 08:18:50|886|885.8|886.6|886|886.6|886|886|885.8|10237
1639642740000|2021-12-16 08:19:00|886.4|886.2|886.4|886|886.4|886.2|886.4|885.8|12107
1639642750000|2021-12-16 08:19:10|886.6|886.2|886.6|886|886.6|886.2|886.4|886|3636
1639642760000|2021-12-16 08:19:20||886.2||886.2||886.2||886.2|6109
1639642770000|2021-12-16 08:19:30|886.4|885.8|886.4|885.8|886.4|885.8|886|885.8|9100
1639642780000|2021-12-16 08:19:40|886.6|886|886.6|886|886.6|886.2|886.4|885.8|2230
1639642790000|2021-12-16 08:19:50|886.4|885.8|886.4|885.8|886.6|886|886|885.8|14750
1639642800000|2021-12-16 08:20:00|886.6||886.2||886.6||886.2||346
1639642810000|2021-12-16 08:20:10|886|885.6|886|885.2|886|885.6|885.4|885.2|13480
1639642820000|2021-12-16 08:20:20|886.2|885.4|886.6|886.2|886.6|886.2|886.2|885.4|3954
1639642830000|2021-12-16 08:20:30||886.4||886.2||886.4||886.2|32706
1639642840000|2021-12-16 08:20:40|886.8|886.4|886.8|886.4|886.8|886.6|886.8|886.2|37452
1639642850000|2021-12-16 08:20:50|886.4|886.2|886.8|886.2|886.8|886.4|886.4|886.2|4692
1639642860000|2021-12-16 08:21:00||886.4||886.6||886.6||886.4|5064
1639642870000|2021-12-16 08:21:10|886.6|886.4|886.8|886.2|886.8|886.4|886.6|886.2|954
1639642890000|2021-12-16 08:21:30|886.6||886.8||886.8||886.6||4937
1639642900000|2021-12-16 08:21:40|||||||||1422
1639642910000|2021-12-16 08:21:50|886.6|886|886.8|886.2|886.8|886.2|886.6|886|2150
1639642920000|2021-12-16 08:22:00|886.6|886|886.6|886|886.6|886|886.4|885.8|1964
1639642930000|2021-12-16 08:22:10|886.8|886.2|886.8|886.4|886.8|886.6|886.8|886.2|1591
1639642960000|2021-12-16 08:22:40|887|886.6|886.4|885.8|887|886.8|886.4|885.8|39834
1639642970000|2021-12-16 08:22:50|886.2|885.6|886.4|886|886.4|886|886.2|885.6|0
1639642990000|2021-12-16 08:23:10|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|4288
1639643000000|2021-12-16 08:23:20|886.4|886|886.4|886|886.4|886|886.4|886|0
1639643010000|2021-12-16 08:23:30|886.6|886.2|887|886.4|887|886.4|886.4|886.2|3424
1639643020000|2021-12-16 08:23:40||886.6||886.6||886.6||886.6|0
1639643030000|2021-12-16 08:23:50|||||||||300
1639643040000|2021-12-16 08:24:00|886.8|886.4|886|885.6|886.8|886.6|886|885.6|3166
1639643050000|2021-12-16 08:24:10|885.8|885.8|885.8|885.4|886|885.8|885.6|885.2|6395
1639643060000|2021-12-16 08:24:20|886|885.6|885.8|885.4|886|885.6|885.8|885.4|5400
1639643080000|2021-12-16 08:24:40|886|885.6|886|885.6|886|885.8|886|885.4|5354
1639643110000|2021-12-16 08:25:10||885.8||885.6||885.8||885.6|6913
1639643120000|2021-12-16 08:25:20|885.8|885.4|885.8|885.6|885.8|885.6|885.8|885.4|2634
1639643130000|2021-12-16 08:25:30||885.4||885.4||885.4||885.4|1870
1639643140000|2021-12-16 08:25:40|||||||||1873
1639643150000|2021-12-16 08:25:50|885.6|885.2|884.6|884.2|885.8|885.2|884.4|884.2|15719
1639643160000|2021-12-16 08:26:00|884.8|884.4|885.2|884.8|885.2|884.8|884.8|884.4|6987
1639643170000|2021-12-16 08:26:10|885.4|885|885.4|884.8|885.6|885.2|885.4|884.8|38
1639643180000|2021-12-16 08:26:20|885.6|885|885.8|885.2|885.8|885.2|885.6|885|0
1639643190000|2021-12-16 08:26:30||885||885.2||885.2||885|0
1639643200000|2021-12-16 08:26:40|886|885.4|886|885.6|886|885.6|886|885.4|110
1639643210000|2021-12-16 08:26:50|||||||||1000
1639643260000|2021-12-16 08:27:40|886.2|885.8|886.2|885.6|886.4|885.8|886|885.6|1581
1639643270000|2021-12-16 08:27:50|886||886||886||886||548
1639643290000|2021-12-16 08:28:10|885.8|885.4|886|885.6|886|885.6|885.8|885.4|430
1639643300000|2021-12-16 08:28:20|885.8|885.4|886|885.4|886|885.4|885.8|885.4|680
1639643320000|2021-12-16 08:28:40||885.6||885.6||885.6||885.6|1100
1639643340000|2021-12-16 08:29:00|886.2|885.8|886.6|886.4|886.6|886.4|886.2|885.6|9696
1639643360000|2021-12-16 08:29:20|886.4|886.2|886.4|886|886.6|886.2|886.4|886|1048
1639643370000|2021-12-16 08:29:30|886.2|885.8|886|885.8|886.2|885.8|886|885.4|1730
1639643380000|2021-12-16 08:29:40|886.2||886.2||886.2||886.2||0
1639643390000|2021-12-16 08:29:50|886|885.4|886.2|885.8|886.2|885.8|885.8|885.4|7340
1639643420000|2021-12-16 08:30:20|886|885.6|886|885.4|886|885.6|885.8|885.4|231
1639643430000|2021-12-16 08:30:30|885.8||885.8||885.8||885.8||0
1639643460000|2021-12-16 08:31:00|886|885.6|885.6|885.2|886|885.6|885.4|885.2|13522
1639643470000|2021-12-16 08:31:10|885.4|885|885.6|885.2|885.6|885.2|885.4|885|7104
1639643510000|2021-12-16 08:31:50|885.4|885|885|884.4|885.4|885|885|884.4|6105
1639643520000|2021-12-16 08:32:00|884.8||884.6||884.8||884.6||63
1639643530000|2021-12-16 08:32:10|884.8|884.2|885.4|884.8|885.4|885|884.8|884|69608
1639643540000|2021-12-16 08:32:20|885.6|885|886|885.6|886|885.6|885.6|885|293
1639643550000|2021-12-16 08:32:30|885.8|885|886|885.4|886|885.4|885.4|885|31367
1639643560000|2021-12-16 08:32:40||885.6||885.6||885.6||885.6|0
1639643570000|2021-12-16 08:32:50||885.8||885.8||885.8||885.8|57
1639643580000|2021-12-16 08:33:00|886.2|886|886.4|886|886.4|886|886.2|886|13973
1639643590000|2021-12-16 08:33:10|886.2||886.2||886.2||886.2||884
1639643600000|2021-12-16 08:33:20|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886|1081
1639643610000|2021-12-16 08:33:30||886||886.2||886.2||886|300
1639643620000|2021-12-16 08:33:40|886.6|886.4|886.6|886.2|886.8|886.4|886.6|886.2|3647
1639643630000|2021-12-16 08:33:50|886.4|886|886|885.8|886.4|886|886|885.8|4231
1639643650000|2021-12-16 08:34:10|886.2|886.2|886|885.8|886.4|886.2|886|885.8|15732
1639643660000|2021-12-16 08:34:20|886.2|886|886.8|886.4|886.8|886.4|886.2|886|12294
1639643670000|2021-12-16 08:34:30|887|886.6|887.2|886.8|887.4|887|886.8|886.6|71837
1639643690000|2021-12-16 08:34:50|887.4|887|887.2|886.8|887.4|887.2|887.2|886.8|20337
1639643700000|2021-12-16 08:35:00|887.4|887|887.4|887.2|887.8|887.4|887.4|887|6165
1639643710000|2021-12-16 08:35:10|887.6|887.4|888|887.8|888.2|887.8|887.4|887.2|8984
1639643720000|2021-12-16 08:35:20|887.8|887.6|887.6|887.2|887.8|887.6|887.6|887.2|459
1639643730000|2021-12-16 08:35:30|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|1036
1639643750000|2021-12-16 08:35:50|888|887.6|888|887.6|888.6|888.2|888|887.6|12441
1639643770000|2021-12-16 08:36:10|887.8||888||888||887.8||696
1639643830000|2021-12-16 08:37:10|887.8|887.4|888|887.4|888|887.4|887.8|887.4|1654
1639643840000|2021-12-16 08:37:20|887.8|887.2|887.4|886.8|888|887.2|887|886.6|4181
1639643850000|2021-12-16 08:37:30|887.2|886.6|887.4|887|887.4|887|886.8|886.2|2028
1639643860000|2021-12-16 08:37:40|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|715
1639643870000|2021-12-16 08:37:50|888|887.6|888|887.6|888|887.6|887.8|887.4|2019
1639643880000|2021-12-16 08:38:00|888.2|887.8|887.6|887.2|888.2|888|887.6|887.2|4136
1639643890000|2021-12-16 08:38:10|887.4|887|887.4|887|887.4|887.2|887.2|887|3804
1639643900000|2021-12-16 08:38:20|887.6|887.2|888|887.4|888|887.4|887.6|887.2|3601
1639643910000|2021-12-16 08:38:30|888.2|887.6|888.2|887.6|888.2|887.8|888|887.4|8511
1639643920000|2021-12-16 08:38:40|888.4|887.8|888.8|888.2|888.8|888.2|888.4|887.6|2900
1639643930000|2021-12-16 08:38:50||888.4||888.4||888.4||888.2|0
1639643940000|2021-12-16 08:39:00|889|888.6|889|888.6|889|888.6|889|888.6|663
1639643950000|2021-12-16 08:39:10|889.2|888.8|890|889.4|890|889.4|889.2|888.8|16000
1639643970000|2021-12-16 08:39:30|889.8||889.8||889.8||889.8||0
1639643980000|2021-12-16 08:39:40|890|889.6|890.2|889.8|890.6|890|890|889.6|28222
1639643990000|2021-12-16 08:39:50|890|890|890.2|890|890.4|890|890|889.8|6127
1639644000000|2021-12-16 08:40:00|890|889.6|890|889.6|890|889.8|890|889.6|7733
1639644010000|2021-12-16 08:40:10|890.2|889.8|890|889.6|890.2|889.8|890|889.6|0
1639644020000|2021-12-16 08:40:20|889.8|889.4|890.2|890|890.2|890|889.6|889.4|14766
1639644040000|2021-12-16 08:40:40|||||||||153
1639644050000|2021-12-16 08:40:50|890.4|890.2|890.8|890.4|891|890.6|890.4|890.2|1348
1639644060000|2021-12-16 08:41:00|891|890.6|891.2|890.8|891.2|890.8|891|890.4|998
1639644070000|2021-12-16 08:41:10||891||891||891||891|0
1639644080000|2021-12-16 08:41:20|891.4|891.2|891.4|890.8|891.4|891.2|891|890.6|10542
1639644090000|2021-12-16 08:41:30||891||890.8||891||890.8|0
1639644100000|2021-12-16 08:41:40|891.6|891|891.6|891.4|891.6|891.4|891.4|891|21038
1639644110000|2021-12-16 08:41:50|891.8|891.2|891.6|891|892|891.4|891|890.8|86707
1639644120000|2021-12-16 08:42:00|891.4|891.2|892|891.8|892.4|891.8|891.4|891.2|10032
1639644130000|2021-12-16 08:42:10|892.4|891.6|891.8|891.6|892.4|891.6|891.8|891.6|1066
1639644140000|2021-12-16 08:42:20|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|4105
1639644150000|2021-12-16 08:42:30|891.4|891|891|890.6|891.4|891|890.8|890.4|6484
1639644170000|2021-12-16 08:42:50|891.2|890.8|891.4|891|891.4|891|890.8|890.2|12838
1639644180000|2021-12-16 08:43:00|891.2|890.8|891|890.6|891.2|890.8|891|890.6|925
1639644190000|2021-12-16 08:43:10|891.2|890.8|891|890.4|891.2|890.8|890.6|890.4|4568
1639644200000|2021-12-16 08:43:20|890.8||890.8||890.8||890.8||0
1639644210000|2021-12-16 08:43:30|891|890.6|891|890.6|891|890.6|891|890.4|0
1639644220000|2021-12-16 08:43:40|890.8||890.8||890.8||890.8||768
1639644230000|2021-12-16 08:43:50|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|1019
1639644240000|2021-12-16 08:44:00|891|890.6|891.6|890.8|891.6|890.8|891|890.6|2234
1639644250000|2021-12-16 08:44:10||891||891||891.2||891|0
1639644260000|2021-12-16 08:44:20|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1639644270000|2021-12-16 08:44:30|891.6||891.4||891.6||891.4||1000
1639644280000|2021-12-16 08:44:40||891||890.8||891||890.8|322
1639644290000|2021-12-16 08:44:50|891.2|890.6|890.8|890.4|891.2|890.6|890.8|890.4|1349
1639644300000|2021-12-16 08:45:00|891|890.6|890.8|890.4|891|890.8|890.8|890.4|953
1639644310000|2021-12-16 08:45:10|890.6|890.2|890.6|890|890.6|890.2|890.6|890|658
1639644320000|2021-12-16 08:45:20|890.4||890.4||890.4||890.2||3912
1639644330000|2021-12-16 08:45:30|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890|4974
1639644340000|2021-12-16 08:45:40|890.4|890|890.4|890|890.4|890|890.4|890|3567
1639644350000|2021-12-16 08:45:50|890.2|889.8|890|889.6|890.2|889.8|890|889.6|14534
1639644360000|2021-12-16 08:46:00|||||||||263
1639644370000|2021-12-16 08:46:10|890.2|889.8|890.8|890.4|890.8|890.4|890.2|889.8|6616
1639644380000|2021-12-16 08:46:20|891|890.6|891.4|890.8|891.4|890.8|891|890.6|1515
1639644400000|2021-12-16 08:46:40|891||891.2||891.2||891||200
1639644410000|2021-12-16 08:46:50|||||||||2275
1639644420000|2021-12-16 08:47:00|891|890.6|890.6|890.2|891|890.6|890.6|890|3708
1639644440000|2021-12-16 08:47:20|890.4|890|890.8|890.4|890.8|890.4|890.2|890|4130
1639644450000|2021-12-16 08:47:30|890.6|890.2|890.6|890|890.6|890.2|890.6|890|0
1639644460000|2021-12-16 08:47:40|890.8|890.2|890.8|890.2|890.8|890.4|890.8|890.2|200
1639644470000|2021-12-16 08:47:50|890.6||890.6||890.6||890.6||0
1639644480000|2021-12-16 08:48:00|890.4|890|890.6|890.2|890.6|890.4|890.2|890|1205
1639644490000|2021-12-16 08:48:10|||||||||28
1639644500000|2021-12-16 08:48:20|890.4|890|890.4|890|890.4|890|890.4|890|3108
1639644510000|2021-12-16 08:48:30|890.6|890.2|890.6|890.4|890.6|890.4|890.6|890.2|2316
1639644520000|2021-12-16 08:48:40|890.8|890.6|890.8|890.4|890.8|890.6|890.4|890.2|11375
1639644530000|2021-12-16 08:48:50|890.6||890.8||890.8||890.6||10602
1639644540000|2021-12-16 08:49:00|890.6|890.2|890.4|890|890.6|890.2|890.2|890|2430
1639644550000|2021-12-16 08:49:10|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1639644560000|2021-12-16 08:49:20|890.4|890|890.4|890|890.4|890|890.2|890|3886
1639644580000|2021-12-16 08:49:40|890.6|890.2|890.6|890|890.6|890.2|890.6|890|1544
1639644600000|2021-12-16 08:50:00||890.2||890.2||890.2||890.2|0
1639644610000|2021-12-16 08:50:10|890.4|890|890.2|890|890.4|890|890.2|890|1018
1639644620000|2021-12-16 08:50:20|890.4||890.4||890.4||890.4||0
1639644630000|2021-12-16 08:50:30|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|363
1639644660000|2021-12-16 08:51:00|890.4|890.4|890.2|889.6|890.8|890.4|889.8|889.4|11902
1639644670000|2021-12-16 08:51:10|890.4|889.8|890.2|889.6|890.4|890|890.2|889.6|7053
1639644680000|2021-12-16 08:51:20|890.6|889.8|890|889.6|890.6|890.2|889.8|889.6|25312
1639644700000|2021-12-16 08:51:40|889.8|889.8|890|889.6|890.2|889.8|889.8|889.6|26000
1639644710000|2021-12-16 08:51:50|889.8|889.4|889.4|889|889.8|889.4|889.4|888.8|2366
1639644720000|2021-12-16 08:52:00|889.2|888.8|889.8|889.4|889.8|889.4|889|888.6|1003
1639644730000|2021-12-16 08:52:10|890|889.6|890|889.6|890|889.6|890|889.6|1689
1639644740000|2021-12-16 08:52:20|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|965
1639644750000|2021-12-16 08:52:30|890|889.6|890|889.6|890|889.8|890|889.6|1218
1639644760000|2021-12-16 08:52:40|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|874
1639644770000|2021-12-16 08:52:50|889.8|889.4|890|889.4|890|889.6|889.8|889.4|1544
1639644780000|2021-12-16 08:53:00|889.8||889.8||890||889.8||235
1639644790000|2021-12-16 08:53:10|890|889.6|890|889.6|890|889.6|890|889.4|2055
1639644800000|2021-12-16 08:53:20|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1639644810000|2021-12-16 08:53:30|890|889.6|890|889.4|890|889.6|890|889.4|1434
1639644820000|2021-12-16 08:53:40|889.8||890||890||889.6||2063
1639644830000|2021-12-16 08:53:50|889.8||889.8||889.8||889.8||0
1639644840000|2021-12-16 08:54:00|889.6|889.2|889.6|889.2|889.6|889.2|889.4|889.2|1841
1639644850000|2021-12-16 08:54:10|889.4|889|889.6|889|889.6|889|889.2|889|1482
1639644860000|2021-12-16 08:54:20|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|0
1639644870000|2021-12-16 08:54:30|889.4|889|889.6|889|889.6|889|889.4|889|0
1639644880000|2021-12-16 08:54:40|889.4|889.2|889.6|889.2|889.6|889.2|889.4|889.2|687
1639644890000|2021-12-16 08:54:50|889.4|889|889.6|889|889.6|889|889.4|889|0
1639644900000|2021-12-16 08:55:00|889.4||889.4||889.4||889.4||0
1639644940000|2021-12-16 08:55:40|889.2||889.4||889.4||889.2||2428
1639644950000|2021-12-16 08:55:50|889.2|888.8|888.4|888|889.2|888.8|888.4|888|2957
1639644960000|2021-12-16 08:56:00|888.2|887.8|888.4|888|888.6|888|888.2|887.8|861
1639644970000|2021-12-16 08:56:10|888.2||888.4||888.4||888.2||0
1639644980000|2021-12-16 08:56:20|888.2|888.2|888.4|888|888.4|888.2|888.2|888|6823
1639644990000|2021-12-16 08:56:30|888.2|887.8|888.2|887.6|888.2|887.8|888|887.6|367
1639645000000|2021-12-16 08:56:40|888.4|887.8|888.4|888|888.4|888|888.4|887.8|0
1639645010000|2021-12-16 08:56:50||888.2||888.2||888.2||888.2|5446
1639645020000|2021-12-16 08:57:00|888.6|888.4|888.8|888.4|888.8|888.4|888.4|888.2|9293
1639645040000|2021-12-16 08:57:20||888.6||888.6||888.6||888.6|0
1639645050000|2021-12-16 08:57:30||888.4||888.4||888.4||888.4|569
1639645070000|2021-12-16 08:57:50|888.6|888.2|888.6|888.2|888.6|888.2|888.4|888|4483
1639645080000|2021-12-16 08:58:00|888.4|888|888.4|888|888.4|888|888.4|888|0
1639645090000|2021-12-16 08:58:10|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|1544
1639645150000|2021-12-16 08:59:10|888|888|888.6|888.2|888.6|888.4|887.8|887.6|27876
1639645160000|2021-12-16 08:59:20|888.4||888.6||888.6||888.4||0
1639645210000|2021-12-16 09:00:10|888.4|888|888.4|888|888.6|888|888.4|888|4465
1639645220000|2021-12-16 09:00:20|888.2|887.8|888.2|887.6|888.2|887.8|887.8|887.4|2047
1639645230000|2021-12-16 09:00:30|888||888||888.2||888||0
1639645240000|2021-12-16 09:00:40|888.2|887.8|888.2|888|888.2|888|888.2|887.8|1670
1639645250000|2021-12-16 09:00:50|888|887.8|887.8|887.4|888|887.8|887.8|887.4|374
1639645260000|2021-12-16 09:01:00|888||888||888||888||0
1639645270000|2021-12-16 09:01:10|887.8|887.6|888|887.6|888.2|887.6|887.8|887.6|0
1639645280000|2021-12-16 09:01:20|888.2||888.2||888.2||888||0
1639645290000|2021-12-16 09:01:30|888.4|887.8|888.6|888.2|888.6|888.2|888.2|887.8|4666
1639645320000|2021-12-16 09:02:00|888.8|888.4|888.8|888.4|889.2|888.8|888.8|888.2|8005
1639645330000|2021-12-16 09:02:10|889|888.2|889|888.4|889|888.6|889|888.2|0
1639645340000|2021-12-16 09:02:20|888.8||889||889||888.8||0
1639645350000|2021-12-16 09:02:30||888.6||888.4||888.6||888.4|0
1639645360000|2021-12-16 09:02:40|889.2|888.6|889.4|889|889.4|889.2|889.2|888.6|2478
1639645380000|2021-12-16 09:03:00|889.2|888.8|889|888.4|889.2|888.8|889|888.4|3327
1639645390000|2021-12-16 09:03:10|888.8|888.2|888.8|888.2|888.8|888.4|888.8|888.2|0
1639645400000|2021-12-16 09:03:20||888.4||888.4||888.4||888.4|0
1639645410000|2021-12-16 09:03:30|889|888.6|889.4|888.8|889.4|888.8|889|888.4|4417
1639645440000|2021-12-16 09:04:00|889.2|889|889.2|888.8|889.2|889|889.2|888.8|55
1639645450000|2021-12-16 09:04:10|888.8|888.6|889|888.6|889|888.6|888.8|888.6|559
1639645460000|2021-12-16 09:04:20|888.8|888.8|888.8|888.4|889|888.8|888.8|888.4|2616
1639645470000|2021-12-16 09:04:30|889|888.6|889|888.6|889|888.6|888.8|888.6|330
1639645480000|2021-12-16 09:04:40||888.4||888.6||888.6||888.4|0
1639645490000|2021-12-16 09:04:50||888.4||888.6||888.6||888.4|0
1639645500000|2021-12-16 09:05:00||888.4||888.4||888.6||888.4|0
1639645510000|2021-12-16 09:05:10|888.8|888.6|889|888.6|889|888.6|888.8|888.6|0
1639645520000|2021-12-16 09:05:20|889.2|888.8|889.4|889.2|889.4|889.2|889.2|888.6|7173
1639645530000|2021-12-16 09:05:30|889.2|889|889.4|889.2|889.4|889.2|889.2|889|2429
1639645550000|2021-12-16 09:05:50||889||889||889||889|0
1639645560000|2021-12-16 09:06:00||889.2||889||889.2||889|0
1639645580000|2021-12-16 09:06:20||889.2||889.2||889.2||889.2|0
1639645590000|2021-12-16 09:06:30|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|6851
1639645600000|2021-12-16 09:06:40|889.6|889.2|889.4|889|889.6|889.2|889.2|889|1399
1639645620000|2021-12-16 09:07:00|889.6|889.2|889.6|889|889.6|889.2|889.2|889|2461
1639645630000|2021-12-16 09:07:10|889.4|889.2|889.6|889|889.6|889.2|889.4|889|953
1639645640000|2021-12-16 09:07:20||889.2||889||889.2||889|0
1639645650000|2021-12-16 09:07:30|889.4||889.6||889.6||889.4||0
1639645660000|2021-12-16 09:07:40|889.4|889.2|889.4|889.2|889.6|889.2|889.4|889.2|523
1639645670000|2021-12-16 09:07:50|889.2|889|889|888.8|889.4|889|889|888.6|1357
1639645680000|2021-12-16 09:08:00|889.2||889.2||889.4||889.2||728
1639645690000|2021-12-16 09:08:10|889.4||889.2||889.4||889.2||0
1639645700000|2021-12-16 09:08:20|889||889||889.2||889||423
1639645710000|2021-12-16 09:08:30|889.2||889.2||889.2||889.2||737
1639645720000|2021-12-16 09:08:40|889||889||889||889||54
1639645730000|2021-12-16 09:08:50|888.8|888.6|888.6|888.2|888.8|888.6|888.6|888|8
1639645740000|2021-12-16 09:09:00|888.4|888|888.4|888|888.4|888.2|888.4|888|0
1639645770000|2021-12-16 09:09:30|888|887.8|888.2|887.8|888.2|887.8|888|887.6|593
1639645780000|2021-12-16 09:09:40||887.6||887.6||887.6||887.6|0
1639645790000|2021-12-16 09:09:50|888|887.4|887.8|887.2|888|887.4|887.8|887.2|8049
1639645800000|2021-12-16 09:10:00|887.6|887|887.6|887|887.6|887|887.4|887|10
1639645810000|2021-12-16 09:10:10|887.8|887.2|887.8|887.4|887.8|887.4|887.8|887.2|4265
1639645820000|2021-12-16 09:10:20|888|887.6|888|887.6|888|887.8|888|887.6|2862
1639645830000|2021-12-16 09:10:30|887.8|887.4|888|887.6|888|887.6|887.8|887.4|7500
1639645850000|2021-12-16 09:10:50|888.2|887.8|888.2|888|888.4|888|888.2|887.8|6814
1639645860000|2021-12-16 09:11:00|888.4|888.2|888.4|888|888.6|888.2|888.2|887.8|612
1639645870000|2021-12-16 09:11:10|888.2|887.8|888|887.8|888.2|887.8|888|887.8|404
1639645880000|2021-12-16 09:11:20|888.2|888|888.6|888|888.6|888.2|888.2|887.8|2789
1639645890000|2021-12-16 09:11:30|888.4|888.2|888.6|888|888.6|888.2|888.4|888|0
1639645900000|2021-12-16 09:11:40||888.2||888.2||888.2||888|0
1639645910000|2021-12-16 09:11:50||888.4||888.2||888.4||888.2|417
1639645920000|2021-12-16 09:12:00|888.8|888.4|889|888.4|889|888.4|888.8|888.4|700
1639645930000|2021-12-16 09:12:10|889.2|888.6|889.4|888.8|889.4|888.8|889.2|888.6|10000
1639645940000|2021-12-16 09:12:20|889.2|889|889.2|888.8|889.2|889|889.2|888.8|5493
1639645980000|2021-12-16 09:13:00|889.4|889|889.4|889.2|889.4|889.2|889.4|889|740
1639645990000|2021-12-16 09:13:10|889.6|889|889.4|888.8|889.6|889|889.2|888.8|58
1639646000000|2021-12-16 09:13:20|889.2|888.6|889|888.4|889.2|888.6|888.8|888.4|2440
1639646010000|2021-12-16 09:13:30|889.2|888.6|889|888.6|889.2|888.6|889|888.6|0
1639646020000|2021-12-16 09:13:40|889.2||889.2||889.2||889.2||0
1639646030000|2021-12-16 09:13:50|889|888.4|888.8|888.4|889|888.4|888.8|888.2|0
1639646040000|2021-12-16 09:14:00|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|0
1639646050000|2021-12-16 09:14:10||888.4||888.2||888.4||888.2|1132
1639646080000|2021-12-16 09:14:40|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|1431
1639646100000|2021-12-16 09:15:00|888.6|888.2|888.6|888|888.8|888.2|888.6|888|855
1639646110000|2021-12-16 09:15:10||888.2||888||888.2||888|0
1639646140000|2021-12-16 09:15:40||888.2||888||888.2||888|0
1639646160000|2021-12-16 09:16:00|888.4||888.4||888.4||888.4||0
1639646220000|2021-12-16 09:17:00|888.2|887.8|887.8|887.4|888.4|887.8|887.8|887.4|2526
1639646240000|2021-12-16 09:17:20|887.6||887.6||887.6||887.6||10
1639646250000|2021-12-16 09:17:30|887.4|887.2|887.4|887.2|887.6|887.4|887.4|887.2|1043
1639646260000|2021-12-16 09:17:40|887.6||887.6||887.6||887.6||122
1639646280000|2021-12-16 09:18:00|||||||||10
1639646290000|2021-12-16 09:18:10|887.4|887|887.2|886.6|887.4|887|887|886.6|1994
1639646300000|2021-12-16 09:18:20||886.8||886.8||886.8||886.8|10
1639646330000|2021-12-16 09:18:50||887||887||887||887|837
1639646340000|2021-12-16 09:19:00|887|886.8|886.6|886.4|887|886.8|886.6|886.4|5115
1639646350000|2021-12-16 09:19:10|886.8|886.6|887|886.6|887|886.8|886.8|886.6|2643
1639646370000|2021-12-16 09:19:30|886.8|886.4|887|886.6|887|886.6|886.6|886.4|12319
1639646380000|2021-12-16 09:19:40|887.2|886.8|887.4|887|887.6|887.2|887.2|886.8|24970
1639646390000|2021-12-16 09:19:50|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|9
1639646400000|2021-12-16 09:20:00|887.4|887|887.4|887|887.4|887|887.2|887|1187
1639646420000|2021-12-16 09:20:20|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|1312
1639646440000|2021-12-16 09:20:40|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|796
1639646450000|2021-12-16 09:20:50|887.6|887.2|887.6|887.4|887.6|887.4|887.6|887.2|8
1639646460000|2021-12-16 09:21:00|887.8||887.8||887.8||887.8||20
1639646470000|2021-12-16 09:21:10|887.6|887|888|887.4|888.2|887.8|887.4|887|19075
1639646480000|2021-12-16 09:21:20|888.2|887.6|888.2|887.8|888.2|888|888.2|887.6|11701
1639646490000|2021-12-16 09:21:30|888.4|888|888.8|888.4|888.8|888.4|888.4|888|2639
1639646500000|2021-12-16 09:21:40|888.6|888.2|888.8|888.6|888.8|888.6|888.6|888.2|14
1639646510000|2021-12-16 09:21:50|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|0
1639646520000|2021-12-16 09:22:00|888.4|888|888.2|887.8|888.4|888|888.2|887.8|1903
1639646540000|2021-12-16 09:22:20|888.4|888|888.2|888|888.4|888|888.2|888|995
1639646550000|2021-12-16 09:22:30|888.4|888.2|888.4|888|888.6|888.2|888.4|888|6069
1639646560000|2021-12-16 09:22:40|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888|4471
1639646570000|2021-12-16 09:22:50|||||||||249
1639646580000|2021-12-16 09:23:00|888.8|888.4|888.8|888.2|888.8|888.4|888.6|888.2|220
1639646590000|2021-12-16 09:23:10||888.4||888.4||888.4||888.4|0
1639646600000|2021-12-16 09:23:20|889|888.6|889.2|888.8|889.2|888.8|889|888.6|2254
1639646610000|2021-12-16 09:23:30|889|888.6|889.2|888.8|889.2|888.8|888.8|888.6|5661
1639646640000|2021-12-16 09:24:00|889|888.6|888.8|888.6|889|888.6|888.8|888.6|1713
1639646650000|2021-12-16 09:24:10|888.6|888.4|888.8|888.2|888.8|888.4|888.6|888.2|1200
1639646660000|2021-12-16 09:24:20|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|4500
1639646670000|2021-12-16 09:24:30|888.6|888.2|888.6|888.2|888.8|888.2|888.6|888.2|1727
1639646680000|2021-12-16 09:24:40|888.4|888|888|887.6|888.4|888|888|887.6|1185
1639646690000|2021-12-16 09:24:50|887.8|887.8|888|887.6|888|887.8|887.8|887.6|8262
1639646700000|2021-12-16 09:25:00|887.8||887.8||887.8||887.8||10
1639646710000|2021-12-16 09:25:10|||||||||1035
1639646720000|2021-12-16 09:25:20|||||||||10
1639646730000|2021-12-16 09:25:30|888|887.8|888.2|887.8|888.2|888|887.8|887.8|7868
1639646740000|2021-12-16 09:25:40||888||888||888||888|900
1639646750000|2021-12-16 09:25:50|888|887.8|888.2|887.8|888.2|887.8|887.8|887.6|11325
1639646760000|2021-12-16 09:26:00|888|887.6|888.2|887.8|888.2|887.8|888|887.6|1964
1639646770000|2021-12-16 09:26:10|888||888.2||888.2||888||1340
1639646800000|2021-12-16 09:26:40||888||887.8||888||887.8|735
1639646810000|2021-12-16 09:26:50|888.4|888|888.8|888.4|888.8|888.4|888.4|888|3746
1639646840000|2021-12-16 09:27:20|888.4|888.2|888.2|887.8|888.6|888.2|888.2|887.8|12178
1639646850000|2021-12-16 09:27:30|888.4|887.6|888.2|887.8|888.4|887.8|888.2|887.6|0
1639646870000|2021-12-16 09:27:50|||||||||1200
1639646880000|2021-12-16 09:28:00|888||888.2||888.2||888||1787
1639646890000|2021-12-16 09:28:10|888.4|888|888.8|888.2|888.8|888.2|888.4|888|235
1639646900000|2021-12-16 09:28:20|889|888.4|889|888.6|889|888.6|889|888.4|46
1639646940000|2021-12-16 09:29:00|889.2|888.8|889.4|889|889.6|889|889.2|888.6|1937
1639646950000|2021-12-16 09:29:10|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1639646960000|2021-12-16 09:29:20|889.4|889|889.4|889|889.4|889|889.2|889|3868
1639646970000|2021-12-16 09:29:30|889.2|888.8|889|888.8|889.2|888.8|889|888.8|1898
1639646980000|2021-12-16 09:29:40|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|1745
1639647000000|2021-12-16 09:30:00|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1639647010000|2021-12-16 09:30:10|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.2|0
1639647040000|2021-12-16 09:30:40|889|888.6|889.4|888.8|889.4|888.8|889|888.6|2215
1639647050000|2021-12-16 09:30:50|889.2|889|889.2|889|889.2|889|889.2|889|68
1639647060000|2021-12-16 09:31:00|889.4||889.4||889.4||889.4||0
1639647080000|2021-12-16 09:31:20|889.2|888.8|888.6|888.2|889.4|888.8|888.4|888.2|12645
1639647100000|2021-12-16 09:31:40|888.4||888.4||888.4||888.4||0
1639647110000|2021-12-16 09:31:50|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|14
1639647120000|2021-12-16 09:32:00|888.8|888.4|889.2|888.8|889.4|888.8|888.8|888.2|3786
1639647130000|2021-12-16 09:32:10|889.4||889.4||889.4||889.4||0
1639647140000|2021-12-16 09:32:20|889.6|889|889.6|889.2|889.6|889.2|889.6|889|0
1639647160000|2021-12-16 09:32:40|889.4|889|889.4|889|889.4|889|889.2|889|9251
1639647170000|2021-12-16 09:32:50|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1639647180000|2021-12-16 09:33:00|889.4|889|889.2|888.8|889.6|889|889|888.8|1198
1639647190000|2021-12-16 09:33:10|889|888.6|889|888.6|889|888.6|888.8|888.6|3011
1639647200000|2021-12-16 09:33:20|889.2|888.8|889.2|888.8|889.4|888.8|889.2|888.8|0
1639647220000|2021-12-16 09:33:40|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|81
1639647240000|2021-12-16 09:34:00|889|888.6|889|888.4|889.2|888.8|889|888.4|2088
1639647250000|2021-12-16 09:34:10||888.6||888.6||888.6||888.4|0
1639647260000|2021-12-16 09:34:20||888.4||888.6||888.6||888.4|0
1639647270000|2021-12-16 09:34:30|888.8|888.4|888.8|888.4|889|888.6|888.8|888.4|0
1639647280000|2021-12-16 09:34:40|889|888.6|889|888.6|889|888.6|889|888.6|0
1639647310000|2021-12-16 09:35:10|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|15
1639647320000|2021-12-16 09:35:20|888.6|888.2|888.6|888.4|888.8|888.4|888.4|888|1005
1639647330000|2021-12-16 09:35:30||888.2||888.2||888.2||888.2|0
1639647340000|2021-12-16 09:35:40||888.4||888.4||888.4||888.4|2224
1639647360000|2021-12-16 09:36:00|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|273
1639647370000|2021-12-16 09:36:10|888.4|888|888.2|888|888.4|888|888.2|887.8|831
1639647380000|2021-12-16 09:36:20|888.4|888.2|888.4|888|888.4|888.2|888.2|888|3781
1639647400000|2021-12-16 09:36:40|888.2|887.8|888.2|887.8|888.4|888|888.2|887.8|257
1639647420000|2021-12-16 09:37:00|||||||||10
1639647430000|2021-12-16 09:37:10|888|887.6|887.8|887.4|888.2|887.6|887.6|887.2|1034
1639647440000|2021-12-16 09:37:20|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|996
1639647450000|2021-12-16 09:37:30||887.2||887.4||887.4||887.2|0
1639647490000|2021-12-16 09:38:10|887.4|887.2|887.8|887.4|887.8|887.4|887.4|887|2400
1639647530000|2021-12-16 09:38:50|887.6|887.2|887.2|886.8|887.8|887.2|887.2|886.6|1032
1639647540000|2021-12-16 09:39:00|887.4||887.2||887.4||887.2||0
1639647550000|2021-12-16 09:39:10|887.4|887|887.4|887|887.4|887|887.4|887|0
1639647590000|2021-12-16 09:39:50|887.2|886.8|887|886.6|887.4|886.8|887|886.6|2669
1639647600000|2021-12-16 09:40:00||886.4||886.6||886.6||886.4|0
1639647610000|2021-12-16 09:40:10|886.8|886.4|887|886.6|887|886.6|886.6|886.4|9333
1639647620000|2021-12-16 09:40:20|886.8||886.8||886.8||886.8||0
1639647630000|2021-12-16 09:40:30|887||886.8||887||886.8||0
1639647640000|2021-12-16 09:40:40|886.6|886.4|886.6|886.2|886.6|886.4|886.6|886.2|316
1639647650000|2021-12-16 09:40:50|886.4|886|886.6|886.4|886.8|886.4|886.2|886|12866
1639647660000|2021-12-16 09:41:00|886.4|886.2|886.4|886.2|886.8|886.4|886.4|886|1941
1639647680000|2021-12-16 09:41:20|||||||||55
1639647690000|2021-12-16 09:41:30|886.6|886.4|887.2|886.8|887.2|886.8|886.6|886.2|24993
1639647700000|2021-12-16 09:41:40|887.4|887|887.2|886.8|887.4|887|887.2|886.8|0
1639647710000|2021-12-16 09:41:50|887.4|887|887.4|887|887.4|887|887.4|887|0
1639647730000|2021-12-16 09:42:10|887.2|886.8|887|886.8|887.2|886.8|887|886.8|986
1639647750000|2021-12-16 09:42:30|887.2|886.6|887.6|887.2|887.8|887.4|887.2|886.6|6126
1639647760000|2021-12-16 09:42:40|887.8|887.4|887.6|887|887.8|887.4|887.6|887|0
1639647770000|2021-12-16 09:42:50||887.2||887.2||887.2||887|0
1639647780000|2021-12-16 09:43:00|887.8|887|887.8|887.4|887.8|887.6|887.6|887|5875
1639647790000|2021-12-16 09:43:10|887.6|887.2|887.6|887.2|887.6|887.4|887.4|887.2|6482
1639647800000|2021-12-16 09:43:20|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|0
1639647810000|2021-12-16 09:43:30|887.8|887|887.4|887|887.8|887.2|887.2|887|5227
1639647820000|2021-12-16 09:43:40|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|178
1639647830000|2021-12-16 09:43:50|887|886.6|887.2|886.8|887.2|886.8|886.8|886.6|210
1639647840000|2021-12-16 09:44:00|887.4|887|887.4|887|887.6|887.2|887.4|886.8|993
1639647850000|2021-12-16 09:44:10|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|0
1639647860000|2021-12-16 09:44:20|887||887.2||887.2||887||0
1639647870000|2021-12-16 09:44:30|887.4|887|887.6|887.2|887.6|887.2|887.4|886.8|509
1639647880000|2021-12-16 09:44:40|887.4|887|887.4|887|887.6|887.2|887.2|886.8|8
1639647890000|2021-12-16 09:44:50|887.2|886.8|887.2|887|887.2|887|887.2|886.8|0
1639647910000|2021-12-16 09:45:10|887|886.8|887.2|886.8|887.2|886.8|887|886.8|30
1639647920000|2021-12-16 09:45:20|887|886.6|887|886.6|887|886.8|886.8|886.6|600
1639647930000|2021-12-16 09:45:30|887.2|886.8|886.8|886.4|887.2|886.8|886.8|886.4|1387
1639647940000|2021-12-16 09:45:40|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886|980
1639647950000|2021-12-16 09:45:50|886.4|886|886.4|886|886.4|886.2|886|885.8|5612
1639647960000|2021-12-16 09:46:00|886.2||886.2||886.4||886.2||160
1639647970000|2021-12-16 09:46:10|886.4|885.8|886.4|886|886.4|886|886.4|885.8|2417
1639648030000|2021-12-16 09:47:10|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|439
1639648040000|2021-12-16 09:47:20|886.4|886|886.2|885.8|886.4|886|886.2|885.8|0
1639648050000|2021-12-16 09:47:30|886.4||886.4||886.4||886.4||0
1639648060000|2021-12-16 09:47:40|886.2|885.6|886.4|885.8|886.4|886|886|885.6|1177
1639648070000|2021-12-16 09:47:50|886.2|886|886.2|885.8|886.2|886|886.2|885.8|624
1639648080000|2021-12-16 09:48:00|886.4|886|886.4|886|886.4|886|886.4|886|108
1639648090000|2021-12-16 09:48:10|886.6|886.2|886.6|886.2|886.6|886.4|886.6|886.2|4745
1639648100000|2021-12-16 09:48:20|886.8|886.4|885.8|885.4|886.8|886.4|885.8|885.4|5656
1639648110000|2021-12-16 09:48:30|886|885.6|885.8|885.4|886|885.6|885.8|885.4|0
1639648120000|2021-12-16 09:48:40|885.6||885.8||885.8||885.6||0
1639648130000|2021-12-16 09:48:50|||||||||600
1639648150000|2021-12-16 09:49:10|886|885.6|886.2|885.8|886.2|885.8|886|885.6|779
1639648170000|2021-12-16 09:49:30|886.4|886|886.6|886.2|886.6|886.2|886.4|886|235
1639648180000|2021-12-16 09:49:40|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|0
1639648190000|2021-12-16 09:49:50|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|1685
1639648200000|2021-12-16 09:50:00|886.8|886.4|886.6|886.2|887|886.8|886.6|886.2|1618
1639648210000|2021-12-16 09:50:10|886.8|886.4|886.8|886.4|886.8|886.4|886.6|886.2|0
1639648220000|2021-12-16 09:50:20||886.2||886.4||886.4||886.2|0
1639648240000|2021-12-16 09:50:40|887|886.6|887|886.6|887.2|886.6|887|886.6|0
1639648250000|2021-12-16 09:50:50|887.2|886.8|887|886.6|887.2|886.8|887|886.6|245
1639648260000|2021-12-16 09:51:00|886.8|886.4|887|886.6|887|886.6|886.8|886.4|326
1639648270000|2021-12-16 09:51:10|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|592
1639648280000|2021-12-16 09:51:20|886.6|886.2|886.4|886|886.6|886.2|886.4|886|581
1639648290000|2021-12-16 09:51:30|886.6|886.2|886.4|886|886.6|886.2|886.4|886|0
1639648310000|2021-12-16 09:51:50|886.6|886.2|886.8|886.4|886.8|886.4|886.6|886.2|1195
1639648320000|2021-12-16 09:52:00|887|886.6|887.2|886.8|887.4|887.2|887|886.4|2745
1639648330000|2021-12-16 09:52:10|887.4|887|887.4|887|887.4|887|887.4|887|0
1639648360000|2021-12-16 09:52:40|887.2|886.8|887|886.6|887.2|886.8|887|886.6|195
1639648370000|2021-12-16 09:52:50||886.8||886.6||886.8||886.6|0
1639648380000|2021-12-16 09:53:00|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|235
1639648390000|2021-12-16 09:53:10|887|887|887|886.6|887|887|886.8|886.6|10766
1639648400000|2021-12-16 09:53:20|887.2|886.8|887|886.6|887.2|886.8|887|886.6|0
1639648430000|2021-12-16 09:53:50|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1639648460000|2021-12-16 09:54:20|887.4|887|887.4|887|887.4|887.2|887.4|887|2046
1639648470000|2021-12-16 09:54:30|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|2883
1639648480000|2021-12-16 09:54:40|887.4|887|887|886.6|887.6|887|886.8|886.6|2947
1639648510000|2021-12-16 09:55:10|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|2538
1639648520000|2021-12-16 09:55:20||887||887||887||886.8|57
1639648550000|2021-12-16 09:55:50|887|886.8|887.2|886.8|887.2|886.8|887|886.8|2188
1639648610000|2021-12-16 09:56:50|887|886.6|886.8|886.4|887|886.6|886.8|886.4|882
1639648620000|2021-12-16 09:57:00|886.6|886.2|886.8|886.6|886.8|886.6|886.6|886.2|756
1639648630000|2021-12-16 09:57:10|887|886.8|887|886.6|887.2|886.8|887|886.6|54
1639648640000|2021-12-16 09:57:20||886.8||886.8||886.8||886.8|0
1639648650000|2021-12-16 09:57:30|887.2|887|887.2|887|887.2|887|887.2|887|163
1639648660000|2021-12-16 09:57:40|887.4|887.2|887.6|887.2|887.6|887.2|887.4|887.2|1521
1639648680000|2021-12-16 09:58:00|887.4|887|887.4|887|887.4|887|887.2|887|1310
1639648710000|2021-12-16 09:58:30|887.2|886.8|887.4|887|887.4|887|887|886.8|777
1639648720000|2021-12-16 09:58:40|887.6|886.8|887.6|887.2|887.6|887.2|887.6|886.8|958
1639648750000|2021-12-16 09:59:10|887.8|887.4|887.8|887.6|887.8|887.6|887.8|887.4|1296
1639648770000|2021-12-16 09:59:30|888|887.4|887.8|887.4|888|887.4|887.6|887.4|288
1639648780000|2021-12-16 09:59:40|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|0
1639648790000|2021-12-16 09:59:50||887.6||887.6||887.6||887.6|0
1639648800000|2021-12-16 10:00:00|888|887.4|887.8|887.4|888|887.8|887.8|887.4|2299
1639648810000|2021-12-16 10:00:10|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|547
1639648820000|2021-12-16 10:00:20|887.4|887|887.2|887|887.6|887|887.2|886.8|296
1639648840000|2021-12-16 10:00:40|887|886.8|887|886.6|887|886.8|887|886.6|222
1639648860000|2021-12-16 10:01:00|887.2|886.8|887|886.6|887.2|887|887|886.6|69
1639648870000|2021-12-16 10:01:10|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1639648880000|2021-12-16 10:01:20|887|886.6|887.2|886.8|887.2|886.8|887|886.6|0
1639648890000|2021-12-16 10:01:30|887|886.6|887|886.8|887.2|886.8|887|886.6|0
1639648900000|2021-12-16 10:01:40|887.2||887.2||887.2||887.2||0
1639648910000|2021-12-16 10:01:50|887||887.2||887.2||887||0
1639648920000|2021-12-16 10:02:00|887.4|887|887|886.8|887.6|887.2|887|886.8|5098
1639648930000|2021-12-16 10:02:10|887.2|886.6|887|886.8|887.2|886.8|886.8|886.4|2256
1639648940000|2021-12-16 10:02:20|887.2||887.2||887.2||887||0
1639648950000|2021-12-16 10:02:30|887|887|887.4|887|887.4|887|887|887|0
1639648980000|2021-12-16 10:03:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887|0
1639648990000|2021-12-16 10:03:10|887.4|887|887.6|887.2|887.6|887.2|887.4|887|4987
1639649000000|2021-12-16 10:03:20|887.4|887|887.4|887|887.4|887.2|887.4|887|1
1639649030000|2021-12-16 10:03:50|887.2|886.8|887|886.6|887.2|886.8|887|886.6|306
1639649040000|2021-12-16 10:04:00|886.8|886.4|886.6|886.4|886.8|886.6|886.6|886.2|1876
1639649050000|2021-12-16 10:04:10||886.2||886.2||886.2||886.2|0
1639649090000|2021-12-16 10:04:50|886.4||886.6||886.6||886.4||3484
1639649100000|2021-12-16 10:05:00||886.4||886.4||886.4||886.4|113
1639649110000|2021-12-16 10:05:10||886.2||886.2||886.2||886.2|0
1639649120000|2021-12-16 10:05:20|886.4|885.8|885.4|885.2|886.6|885.8|885.4|885.2|15054
1639649140000|2021-12-16 10:05:40|885.6|885.4|885.6|885.4|885.8|885.6|885.6|885.4|8897
1639649150000|2021-12-16 10:05:50|885.8|885.6|886|885.6|886.2|885.8|885.6|885.2|17517
1639649160000|2021-12-16 10:06:00|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|0
1639649170000|2021-12-16 10:06:10|886.4||886.4||886.4||886.4||0
1639649180000|2021-12-16 10:06:20|886.2|886|886.4|886|886.4|886|886.2|886|0
1639649190000|2021-12-16 10:06:30|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|19
1639649200000|2021-12-16 10:06:40|886|885.6|885.6|885.2|886|885.6|885.6|885.2|2138
1639649210000|2021-12-16 10:06:50|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1639649220000|2021-12-16 10:07:00|885.6|885.2|885.8|885.4|885.8|885.6|885.6|885.2|6114
1639649230000|2021-12-16 10:07:10|885.6|885.2|885.6|885.2|885.8|885.4|885.4|885.2|1100
1639649240000|2021-12-16 10:07:20|885.8|885.4|886|885.6|886|885.6|885.6|885.4|0
1639649250000|2021-12-16 10:07:30||885.8||885.6||885.8||885.6|0
1639649260000|2021-12-16 10:07:40|885.8||885.8||885.8||885.8||0
1639649270000|2021-12-16 10:07:50|886||886||886||886||0
1639649300000|2021-12-16 10:08:20|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|119
1639649330000|2021-12-16 10:08:50|885.6||885.6||885.6||885.6||215
1639649340000|2021-12-16 10:09:00||885.2||885.2||885.2||885.2|0
1639649350000|2021-12-16 10:09:10|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.4|2481
1639649360000|2021-12-16 10:09:20|885.6|885.6|886.2|885.8|886.2|885.8|885.6|885.6|3733
1639649370000|2021-12-16 10:09:30|886|885.6|886|885.6|886|885.6|885.8|885.6|102
1639649380000|2021-12-16 10:09:40|885.8||885.8||886||885.8||83
1639649390000|2021-12-16 10:09:50|885.6|885.2|885.4|885|885.6|885.2|885.4|885|10000
1639649400000|2021-12-16 10:10:00|885.2||885.4||885.4||885.2||1202
1639649410000|2021-12-16 10:10:10|885.6|885.2|885.4|885|885.6|885.2|885.4|885|0
1639649430000|2021-12-16 10:10:30|885.6||885.4||885.6||885.4||0
1639649440000|2021-12-16 10:10:40|885.6||885.4||885.6||885.4||0
1639649450000|2021-12-16 10:10:50|885.6|885.2|885.6|885.2|885.6|885.4|885.6|885|792
1639649460000|2021-12-16 10:11:00|885.8|885.4|886|885.6|886|885.6|885.8|885.4|1247
1639649500000|2021-12-16 10:11:40|886.2|885.8|886.4|886|886.4|886|886.2|885.8|1065
1639649530000|2021-12-16 10:12:10|886.2|885.8|886|885.8|886.2|885.8|886|885.8|1478
1639649540000|2021-12-16 10:12:20|886.2|886|886.8|886.4|886.8|886.4|886.2|885.8|1404
1639649550000|2021-12-16 10:12:30||886.2||886.4||886.4||886.2|0
1639649570000|2021-12-16 10:12:50|887|886.6|886.8|886.4|887|886.6|886.8|886.4|489
1639649580000|2021-12-16 10:13:00|887|886.6|887|886.6|887|886.6|887|886.6|0
1639649600000|2021-12-16 10:13:20|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|4224
1639649640000|2021-12-16 10:14:00|887|886.6|886.8|886.4|887|886.6|886.8|886.4|1393
1639649660000|2021-12-16 10:14:20|||||||||3668
1639649670000|2021-12-16 10:14:30|887|886.6|887|886.6|887.2|886.8|886.8|886.4|2660
1639649680000|2021-12-16 10:14:40|887.2|886.8|887|886.6|887.2|886.8|886.8|886.6|2948
1639649690000|2021-12-16 10:14:50|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|0
1639649700000|2021-12-16 10:15:00|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|0
1639649720000|2021-12-16 10:15:20|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|242
1639649740000|2021-12-16 10:15:40|886.8|886.4|887|886.6|887|886.6|886.8|886.4|0
1639649760000|2021-12-16 10:16:00|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|1216
1639649770000|2021-12-16 10:16:10|887.4|887|887.2|886.8|887.6|887.4|887.2|886.8|7529
1639649790000|2021-12-16 10:16:30|887.4|887|887.6|887.2|887.6|887.2|887.4|887|891
1639649800000|2021-12-16 10:16:40|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|0
1639649810000|2021-12-16 10:16:50|887.6||887.8||887.8||887.6||358
1639649820000|2021-12-16 10:17:00|887.6||887.6||887.6||887.6||0
1639649830000|2021-12-16 10:17:10|887.8||887.8||887.8||887.8||0
1639649840000|2021-12-16 10:17:20|888|887.6|888.2|887.8|888.2|887.8|888|887.6|7801
1639649860000|2021-12-16 10:17:40|888.4|888|888.4|888|888.4|888|888.4|888|0
1639649870000|2021-12-16 10:17:50|888|887.8|887.8|887.4|888|887.8|887.4|887.2|8204
1639649890000|2021-12-16 10:18:10|888|887.6|888|887.6|888|887.6|888|887.6|1301
1639649910000|2021-12-16 10:18:30||887.8||887.6||887.8||887.6|0
1639649930000|2021-12-16 10:18:50|887.8|887.4|888|887.6|888|887.6|887.6|887.4|3279
1639649940000|2021-12-16 10:19:00|887.8|887.4|888|887.6|888|887.6|887.8|887.4|0
1639649950000|2021-12-16 10:19:10|887.8|887.4|887.8|887.4|888|887.8|887.8|887.4|3901
1639649970000|2021-12-16 10:19:30|888|887.6|888|887.6|888|887.6|887.8|887.4|0
1639649980000|2021-12-16 10:19:40|887.8|887.4|888.4|888|888.4|888|887.8|887.4|5168
1639650000000|2021-12-16 10:20:00|888.6|888.2|888.6|888.4|888.6|888.4|888.6|888|2850
1639650010000|2021-12-16 10:20:10|888.8|888.6|889.4|888.8|889.4|888.8|888.8|888.4|1233
1639650020000|2021-12-16 10:20:20|889.2|889|889.4|889|889.6|889.2|889.2|889|200
1639650030000|2021-12-16 10:20:30|889.6|889.2|889.4|889|889.6|889.2|889.4|889|0
1639650040000|2021-12-16 10:20:40|889.2|888.8|889.2|888.8|889.2|889|889|888.8|2658
1639650050000|2021-12-16 10:20:50|889.4|889|889.4|889|889.4|889|889.4|889|0
1639650060000|2021-12-16 10:21:00|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|1700
1639650070000|2021-12-16 10:21:10|890||889.8||890||889.8||0
1639650080000|2021-12-16 10:21:20|890||889.8||890||889.8||0
1639650090000|2021-12-16 10:21:30|889.6||889.6||889.6||889.6||0
1639650100000|2021-12-16 10:21:40|889.8|889.2|889.8|889.2|889.8|889.2|889.4|889.2|1631
1639650110000|2021-12-16 10:21:50|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|0
1639650120000|2021-12-16 10:22:00|889.6||889.8||889.8||889.6||0
1639650130000|2021-12-16 10:22:10|889.6||889.6||889.8||889.6||0
1639650140000|2021-12-16 10:22:20|889.8||889.8||889.8||889.8||0
1639650150000|2021-12-16 10:22:30||889.6||889.6||889.6||889.6|0
1639650160000|2021-12-16 10:22:40|890|889.8|890|889.8|890|889.8|890|889.8|10694
1639650180000|2021-12-16 10:23:00|890.2|889.6|890.2|890|890.2|890|890.2|889.6|27167
1639650190000|2021-12-16 10:23:10|890.4||890.4||890.4||890.4||0
1639650200000|2021-12-16 10:23:20|890.6|890.2|890|889.6|890.6|890.2|890|889.6|5809
1639650240000|2021-12-16 10:24:00|890.2|889.8|890.4|890|890.4|890|890.2|889.6|236
1639650250000|2021-12-16 10:24:10|890.6|890.2|890.4|890|890.6|890.2|890.2|890|2535
1639650260000|2021-12-16 10:24:20|890.6|890.2|890.2|889.8|890.6|890.2|890.2|889.8|1759
1639650270000|2021-12-16 10:24:30||890||890||890||890|0
1639650280000|2021-12-16 10:24:40|890|889.8|890.4|890|890.4|890|890|889.6|425
1639650300000|2021-12-16 10:25:00|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1639650320000|2021-12-16 10:25:20|890.4|890|890.2|890|890.4|890.2|890.2|890|92
1639650330000|2021-12-16 10:25:30|890|889.8|890.2|889.8|890.2|890|890|889.8|887
1639650340000|2021-12-16 10:25:40|890||890||890.2||890||0
1639650350000|2021-12-16 10:25:50|889.8|889.6|890.2|889.8|890.2|889.8|889.8|889.4|7139
1639650370000|2021-12-16 10:26:10|890|889.6|890|889.6|890|889.6|889.8|889.6|211
1639650390000|2021-12-16 10:26:30|890.2|889.8|890.4|890|890.4|890|890.2|889.8|771
1639650400000|2021-12-16 10:26:40|890.2||890.4||890.4||890.2||0
1639650420000|2021-12-16 10:27:00|890.2||890.2||890.2||890.2||0
1639650430000|2021-12-16 10:27:10|890|889.8|889.8|889.6|890|889.8|889.8|889.6|265
1639650440000|2021-12-16 10:27:20|890|889.8|890.2|889.8|890.2|889.8|890|889.6|857
1639650450000|2021-12-16 10:27:30|890|889.6|890|889.6|890.2|889.8|890|889.6|0
1639650470000|2021-12-16 10:27:50|890.2|889.8|890|889.8|890.2|889.8|890|889.6|0
1639650480000|2021-12-16 10:28:00|890.2||890.2||890.2||890||0
1639650490000|2021-12-16 10:28:10||890||889.8||890||889.8|0
1639650510000|2021-12-16 10:28:30|890||890.2||890.2||890||0
1639650520000|2021-12-16 10:28:40|890||890.2||890.2||890||0
1639650530000|2021-12-16 10:28:50|889.8|889.6|890.2|889.8|890.2|889.8|889.8|889.6|1295
1639650540000|2021-12-16 10:29:00|890|889.6|890.2|889.8|890.2|889.8|890|889.6|0
1639650560000|2021-12-16 10:29:20|890.4|890|890.6|890.2|890.6|890.2|890.4|890|5661
1639650570000|2021-12-16 10:29:30|890.4|890.4|890.6|890.2|890.6|890.4|890.4|890.2|372
1639650580000|2021-12-16 10:29:40|890.4||890.6||890.6||890.4||51
1639650630000|2021-12-16 10:30:30|890.4|890|890.2|889.8|890.6|890|890.2|889.8|2615
1639650640000|2021-12-16 10:30:40|890.4|890|890.8|890.4|890.8|890.4|890.4|889.8|4923
1639650650000|2021-12-16 10:30:50|890.6|890.6|890.8|890.4|890.8|890.6|890.6|890.4|645
1639650670000|2021-12-16 10:31:10|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1639650680000|2021-12-16 10:31:20|890.4|890|890.4|890|890.4|890|890.4|890|0
1639650710000|2021-12-16 10:31:50|890.2|889.8|890|889.8|890.4|889.8|890|889.8|679
1639650720000|2021-12-16 10:32:00|890.2|890|890.2|889.8|890.2|890|890|889.8|675
1639650740000|2021-12-16 10:32:20|890||890.2||890.2||890||2809
1639650750000|2021-12-16 10:32:30|890|890|890.4|890|890.4|890|890|890|1955
1639650760000|2021-12-16 10:32:40|890.2|889.8|890.4|890|890.4|890|890.2|889.8|8000
1639650820000|2021-12-16 10:33:40|||||||||500
1639650840000|2021-12-16 10:34:00|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890|3230
1639650850000|2021-12-16 10:34:10|891|890.6|891|890.6|891|890.6|891|890.6|1688
1639650860000|2021-12-16 10:34:20||890.8||890.8||890.8||890.6|8080
1639650870000|2021-12-16 10:34:30|891.2|890.6|891.8|891.4|891.8|891.4|891.2|890.6|34599
1639650900000|2021-12-16 10:35:00|892|891.6|892|891.8|892.4|892|892|891.6|24062
1639650910000|2021-12-16 10:35:10|892.2||892.2||892.2||892.2||1544
1639650920000|2021-12-16 10:35:20|892.4|892|892.4|892.2|892.6|892.4|892.4|892|7523
1639650930000|2021-12-16 10:35:30|892.2|892|892.2|891.8|892.4|892.2|892.2|891.8|3676
1639650950000|2021-12-16 10:35:50|892|892|892.4|892|892.4|892|892|891.8|2177
1639650960000|2021-12-16 10:36:00|892.2|891.8|892.2|891.8|892.2|891.8|892|891.8|236
1639650970000|2021-12-16 10:36:10|892.4||892.2||892.4||892.2||0
1639650980000|2021-12-16 10:36:20|892|891.6|891.8|891.6|892|891.8|891.8|891.6|1615
1639650990000|2021-12-16 10:36:30|892||892||892||892||1849
1639651020000|2021-12-16 10:37:00|892.2|891.8|892|891.6|892.2|891.8|892|891.6|281
1639651030000|2021-12-16 10:37:10|892.2|891.8|892.2|891.6|892.4|892|892.2|891.6|708
1639651040000|2021-12-16 10:37:20||891.8||891.8||891.8||891.8|5
1639651050000|2021-12-16 10:37:30|892||892||892.2||892||0
1639651070000|2021-12-16 10:37:50|891.8|891.6|892|891.6|892|891.6|891.8|891.6|55
1639651080000|2021-12-16 10:38:00|891.8|891.4|891.4|891|891.8|891.4|891.4|890.8|1843
1639651100000|2021-12-16 10:38:20|||||||||5
1639651120000|2021-12-16 10:38:40|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|1566
1639651130000|2021-12-16 10:38:50|891.4|891|891.4|891|891.6|891|891.4|891|1290
1639651140000|2021-12-16 10:39:00|891.2||891.2||891.2||891.2||0
1639651160000|2021-12-16 10:39:20|891.4|891.2|891.4|891|891.6|891.2|891.4|891|4425
1639651170000|2021-12-16 10:39:30||891.2||891.2||891.2||891.2|0
1639651200000|2021-12-16 10:40:00|891.6|891.4|891.6|891.2|891.8|891.4|891.6|891.2|1
1639651210000|2021-12-16 10:40:10|891.4||891.6||891.6||891.4||0
1639651230000|2021-12-16 10:40:30|891.4||891.6||891.6||891.4||1000
1639651240000|2021-12-16 10:40:40|891.4||891.6||891.6||891.4||0
1639651250000|2021-12-16 10:40:50|891.4|891|891.4|891|891.4|891|891.2|891|786
1639651260000|2021-12-16 10:41:00|891.2||891.2||891.2||891.2||0
1639651270000|2021-12-16 10:41:10|891.4||891.4||891.4||891.2||0
1639651290000|2021-12-16 10:41:30|891.6|891.2|891.4|891.2|891.6|891.4|891.4|891.2|2881
1639651310000|2021-12-16 10:41:50||891||891||891||891|0
1639651330000|2021-12-16 10:42:10|891.2|890.8|891|890.8|891.2|890.8|891|890.8|2127
1639651350000|2021-12-16 10:42:30|||||||||281
1639651370000|2021-12-16 10:42:50|890.8|890.6|891|890.6|891|890.6|890.8|890.6|5771
1639651390000|2021-12-16 10:43:10||890.8||890.6||890.8||890.6|312
1639651410000|2021-12-16 10:43:30|891.2|890.8|891.2|890.8|891.4|891|891.2|890.8|1009
1639651420000|2021-12-16 10:43:40|891.4|891|891.4|891|891.4|891|891.2|891|0
1639651430000|2021-12-16 10:43:50|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|788
1639651440000|2021-12-16 10:44:00||891.4||891.4||891.4||891.4|5410
1639651450000|2021-12-16 10:44:10|891.8|891.6|891.8|891.4|891.8|891.6|891.8|891.4|270
1639651480000|2021-12-16 10:44:40|892|891.6|892|891.8|892|891.8|892|891.6|1595
1639651490000|2021-12-16 10:44:50|891.8|891.6|891.8|891.4|892|891.6|891.8|891.4|709
1639651500000|2021-12-16 10:45:00|892||891.8||892||891.8||0
1639651510000|2021-12-16 10:45:10|891.6||891.6||891.6||891.6||0
1639651520000|2021-12-16 10:45:20|891.4|891.2|891.4|891.2|891.4|891.2|891.4|891.2|1762
1639651530000|2021-12-16 10:45:30|891.6||891.4||891.6||891.4||0
1639651540000|2021-12-16 10:45:40|891.2|891|891.4|891.2|891.4|891.2|891.2|891|2000
1639651550000|2021-12-16 10:45:50|891.2|891|891.2|890.8|891.4|891|891.2|890.8|49
1639651560000|2021-12-16 10:46:00|891||891.2||891.2||891||0
1639651570000|2021-12-16 10:46:10|891||891||891||891||0
1639651580000|2021-12-16 10:46:20|891.2|891|891.2|890.8|891.2|891|891.2|890.8|234
1639651600000|2021-12-16 10:46:40|891||891||891.2||891||0
1639651610000|2021-12-16 10:46:50|891.2|890.6|891|890.6|891.2|890.6|890.6|890.4|5247
1639651620000|2021-12-16 10:47:00|890.8||890.8||890.8||890.8||0
1639651630000|2021-12-16 10:47:10|890.6|890.4|890.6|890.2|890.6|890.4|890.4|890.2|13
1639651640000|2021-12-16 10:47:20|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|789
1639651650000|2021-12-16 10:47:30|891|890.6|891|890.6|891|890.8|891|890.6|1532
1639651660000|2021-12-16 10:47:40|890.8|890.8|891|890.8|891.2|890.8|890.8|890.8|13172
1639651680000|2021-12-16 10:48:00|890.8|890.6|890.6|890.2|890.8|890.6|890.6|890.2|2588
1639651690000|2021-12-16 10:48:10|890.4|890.4|890.2|890|890.4|890.4|889.8|889.6|21390
1639651700000|2021-12-16 10:48:20|890.4||890.4||890.4||890.4||0
1639651710000|2021-12-16 10:48:30|890.2||890.2||890.4||890.2||242
1639651720000|2021-12-16 10:48:40|890.4||890.2||890.4||890.2||0
1639651730000|2021-12-16 10:48:50|890.4|889.8|890|889.8|890.4|889.8|890|889.8|308
1639651740000|2021-12-16 10:49:00|889.8|889.6|890|889.8|890.2|890|889.8|889.4|1847
1639651750000|2021-12-16 10:49:10|890.2||890||890.2||890||0
1639651760000|2021-12-16 10:49:20|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|154
1639651770000|2021-12-16 10:49:30|890|889.8|889.6|889.2|890|889.8|889.6|889.2|225
1639651780000|2021-12-16 10:49:40|889.4|889.4|889.4|889.2|889.6|889.4|889.4|889|2077
1639651790000|2021-12-16 10:49:50|889.6||889.4||889.6||889.4||0
1639651800000|2021-12-16 10:50:00|889.6||889.4||889.6||889.4||0
1639651810000|2021-12-16 10:50:10|889.6|889|889.6|889.2|889.8|889.4|889.6|889|1066
1639651820000|2021-12-16 10:50:20|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|499
1639651830000|2021-12-16 10:50:30|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1639651840000|2021-12-16 10:50:40|889.4||889.4||889.4||889.4||0
1639651870000|2021-12-16 10:51:10|889.6||889.6||889.6||889.6||1368
1639651880000|2021-12-16 10:51:20|889.4|889|889|888.6|889.4|889|889|888.6|1464
1639651890000|2021-12-16 10:51:30|889.2|888.8|889.2|888.8|889.4|888.8|889.2|888.8|0
1639651910000|2021-12-16 10:51:50|889|888.6|889.2|888.8|889.2|889|888.8|888.4|4265
1639651920000|2021-12-16 10:52:00|889|888.6|889|888.6|889|888.8|889|888.6|0
1639651930000|2021-12-16 10:52:10|889.2|888.8|889|888.6|889.2|888.8|889|888.6|0
1639651950000|2021-12-16 10:52:30|889.2|888.8|889.2|888.8|889.2|889|889.2|888.6|2575
1639651970000|2021-12-16 10:52:50||889||889||889||889|0
1639651990000|2021-12-16 10:53:10|889.4|889.2|889.6|889|889.6|889.2|889.4|889|4221
1639652000000|2021-12-16 10:53:20|889.4||889.2||889.6||889.2||755
1639652020000|2021-12-16 10:53:40|889|888.8|889|888.8|889.2|888.8|889|888.8|177
1639652030000|2021-12-16 10:53:50|889.2||889||889.2||889||0
1639652040000|2021-12-16 10:54:00|889.2||889.2||889.2||889.2||0
1639652050000|2021-12-16 10:54:10|889|888.6|888.8|888.4|889|888.6|888.8|888.4|137
1639652060000|2021-12-16 10:54:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1639652070000|2021-12-16 10:54:30||888.6||888.4||888.6||888.4|0
1639652090000|2021-12-16 10:54:50|889|888.6|889|888.6|889|888.6|889|888.6|971
1639652100000|2021-12-16 10:55:00|889.2|888.8|889.2|888.8|889.2|889|889.2|888.6|1230
1639652110000|2021-12-16 10:55:10|889.4|889|889.2|888.8|889.4|889|889.2|888.8|0
1639652120000|2021-12-16 10:55:20|889|888.6|889|888.6|889|888.6|888.8|888.6|663
1639652140000|2021-12-16 10:55:40|888.8|888.4|888.4|888|888.8|888.4|888.4|888|316
1639652150000|2021-12-16 10:55:50||888.2||888||888.2||888|0
1639652160000|2021-12-16 10:56:00|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|721
1639652170000|2021-12-16 10:56:10|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1639652180000|2021-12-16 10:56:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1639652190000|2021-12-16 10:56:30|888.6||888.6||888.6||888.6||0
1639652200000|2021-12-16 10:56:40|888.8||888.6||888.8||888.6||235
1639652210000|2021-12-16 10:56:50|888.8|888.6|889|888.6|889|888.6|888.8|888.6|3559
1639652220000|2021-12-16 10:57:00|888.8|888.8|889|888.6|889|888.8|888.6|888.4|20358
1639652230000|2021-12-16 10:57:10||888.8||888.8||888.8||888.8|0
1639652240000|2021-12-16 10:57:20|888.8|888.6|888.6|888.4|888.8|888.6|888.6|888.2|550
1639652250000|2021-12-16 10:57:30|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|1640
1639652260000|2021-12-16 10:57:40|888.4|888|888.6|888.2|888.6|888.2|888.4|888|2383
1639652270000|2021-12-16 10:57:50|888.4||888.6||888.6||888.4||1925
1639652280000|2021-12-16 10:58:00|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|757
1639652290000|2021-12-16 10:58:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1639652300000|2021-12-16 10:58:20|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1639652310000|2021-12-16 10:58:30|889|888.6|889|888.6|889|888.6|889|888.6|0
1639652320000|2021-12-16 10:58:40||888.8||888.8||888.8||888.8|0
1639652330000|2021-12-16 10:58:50|||||||||114
1639652340000|2021-12-16 10:59:00|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|10
1639652350000|2021-12-16 10:59:10|889|888.4|888.6|888.2|889|888.4|888.6|888.2|166
1639652390000|2021-12-16 10:59:50|888.4|888|888.4|888|888.4|888|888.4|888|477
1639652420000|2021-12-16 11:00:20|888.2|888.2|887.8|887.4|888.2|888.2|887.8|887.4|534
1639652440000|2021-12-16 11:00:40|888|887.6|888|887.8|888.2|888|888|887.4|6231
1639652450000|2021-12-16 11:00:50|888.2||888.2||888.2||888||2332
1639652460000|2021-12-16 11:01:00|888.4|888|888.4|888|888.4|888.2|888.2|887.8|1504
1639652470000|2021-12-16 11:01:10||888.2||888||888.2||888|0
1639652480000|2021-12-16 11:01:20|888.2||888.2||888.2||888.2||0
1639652500000|2021-12-16 11:01:40|888|887.8|888|887.8|888|888|888|887.8|8
1639652510000|2021-12-16 11:01:50|888.2||888.2||888.2||888.2||0
1639652520000|2021-12-16 11:02:00|888|887.6|887.4|887|888.2|887.6|887.4|887|3447
1639652530000|2021-12-16 11:02:10|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|4845
1639652540000|2021-12-16 11:02:20|887.4|887|887.4|887|887.4|887|887.2|887|480
1639652550000|2021-12-16 11:02:30|887.2||887.4||887.4||887.2||240
1639652560000|2021-12-16 11:02:40|887.2||887.4||887.4||887.2||0
1639652570000|2021-12-16 11:02:50|887.2||887.2||887.4||887.2||0
1639652580000|2021-12-16 11:03:00|887.4|886.8|887.4|887|887.4|887|887|886.8|4824
1639652590000|2021-12-16 11:03:10|887.6|887.4|887.8|887.4|888|887.6|887.6|887.4|15584
1639652620000|2021-12-16 11:03:40|887.6|887.2|887.4|887|887.6|887.2|887.2|887|1108
1639652630000|2021-12-16 11:03:50|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887|2347
1639652680000|2021-12-16 11:04:40|887.6|887.2|887.4|887|887.6|887.2|887.2|887|970
1639652690000|2021-12-16 11:04:50|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|4044
1639652700000|2021-12-16 11:05:00|887.4|887.4|887.8|887.4|887.8|887.4|887.4|887.4|3995
1639652720000|2021-12-16 11:05:20|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|0
1639652730000|2021-12-16 11:05:30|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|0
1639652740000|2021-12-16 11:05:40||887.6||887.4||887.6||887.4|1000
1639652770000|2021-12-16 11:06:10|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|0
1639652780000|2021-12-16 11:06:20|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|0
1639652790000|2021-12-16 11:06:30|887.8|887.4|887.8|887.2|887.8|887.4|887.8|887.2|0
1639652800000|2021-12-16 11:06:40||887.4||887.4||887.4||887.2|0
1639652810000|2021-12-16 11:06:50|887.6||887.8||887.8||887.6||0
1639652830000|2021-12-16 11:07:10|887.6|887.2|887.4|887.2|887.6|887.2|887.4|887.2|538
1639652840000|2021-12-16 11:07:20|887.2|887|887.2|887|887.2|887|887.2|887|1166
1639652870000|2021-12-16 11:07:50|887.4|887.2|887.4|887.2|887.4|887.2|887.4|887.2|1267
1639652880000|2021-12-16 11:08:00|887.6|887.4|887.6|887.2|887.6|887.4|887.4|887|637
1639652910000|2021-12-16 11:08:30|887.4|887|887.2|886.8|887.6|887|887|886.8|1228
1639652960000|2021-12-16 11:09:20|887.4|887|887.6|887.4|887.6|887.4|887.4|886.8|749
1639652970000|2021-12-16 11:09:30|887.4|887.2|887.6|887.2|887.6|887.2|887.4|887.2|1608
1639652980000|2021-12-16 11:09:40|887.4|887|887.4|887|887.4|887|887.4|887|455
1639652990000|2021-12-16 11:09:50|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1639653000000|2021-12-16 11:10:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|235
1639653010000|2021-12-16 11:10:10|887.4||887.6||887.6||887.4||484
1639653020000|2021-12-16 11:10:20|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|982
1639653030000|2021-12-16 11:10:30||887.6||887.4||887.6||887.4|500
1639653090000|2021-12-16 11:11:30|888|887.6|888|887.6|888|887.8|888|887.4|2835
1639653100000|2021-12-16 11:11:40|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|64
1639653110000|2021-12-16 11:11:50|||||||||166
1639653130000|2021-12-16 11:12:10|887.6|887.2|887.2|886.8|887.6|887.2|887.2|886.8|3143
1639653140000|2021-12-16 11:12:20|887.4|887|887.6|887.2|887.6|887.2|887.2|886.8|1039
1639653150000|2021-12-16 11:12:30||887.4||887.2||887.4||887.2|300
1639653160000|2021-12-16 11:12:40|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1639653180000|2021-12-16 11:13:00|888|887.6|888|887.6|888|887.6|888|887.6|3543
1639653210000|2021-12-16 11:13:30|887.8|887.4|887.8|887.4|887.8|887.6|887.6|887.4|3630
1639653230000|2021-12-16 11:13:50|888|887.6|888|887.6|888|887.6|888|887.6|1160
1639653240000|2021-12-16 11:14:00|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1639653250000|2021-12-16 11:14:10|887.6|887.2|887.4|887|887.6|887.2|887.2|887|2268
1639653260000|2021-12-16 11:14:20|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|521
1639653290000|2021-12-16 11:14:50|887|886.6|886.8|886.4|887.2|886.6|886.8|886.4|415
1639653300000|2021-12-16 11:15:00|887|886.6|887|886.6|887|886.8|887|886.4|1052
1639653310000|2021-12-16 11:15:10|886.8|886.4|886.8|886.4|886.8|886.6|886.6|886.4|3483
1639653320000|2021-12-16 11:15:20|887|886.6|886.8|886.4|887|886.6|886.8|886.4|0
1639653350000|2021-12-16 11:15:50|887|886.6|887|886.6|887|886.6|886.8|886.6|0
1639653360000|2021-12-16 11:16:00|886.8||887||887||886.8||0
1639653380000|2021-12-16 11:16:20|886.8||886.8||886.8||886.8||0
1639653390000|2021-12-16 11:16:30|887|886.8|887|886.6|887|886.8|886.8|886.6|9
1639653420000|2021-12-16 11:17:00|887.2|886.8|887.4|887|887.4|887.2|887.2|886.6|2071
1639653430000|2021-12-16 11:17:10|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|1161
1639653440000|2021-12-16 11:17:20|887.4|887.2|887.2|887|887.4|887.2|887.2|887|1968
1639653460000|2021-12-16 11:17:40|887.4||887.4||887.4||887.4||935
1639653480000|2021-12-16 11:18:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|0
1639653490000|2021-12-16 11:18:10|887.8|887.4|888|887.6|888|887.6|887.8|887.4|0
1639653500000|2021-12-16 11:18:20|887.8|887.4|887.8|887.4|887.8|887.4|887.6|887.2|1469
1639653510000|2021-12-16 11:18:30|888|887.6|888|887.6|888|887.6|888|887.6|0
1639653520000|2021-12-16 11:18:40|887.8|887.4|887.8|887.4|887.8|887.4|887.6|887.4|503
1639653530000|2021-12-16 11:18:50|887.6||887.8||887.8||887.6||0
1639653550000|2021-12-16 11:19:10|887.6|887.2|887.4|887|887.8|887.2|887.4|887|61
1639653590000|2021-12-16 11:19:50|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|940
1639653600000|2021-12-16 11:20:00|887.4|887|887.4|887|887.4|887|887.4|887|0
1639653610000|2021-12-16 11:20:10|887.2|886.8|887.2|886.8|887.4|887|886.8|886.6|11750
1639653630000|2021-12-16 11:20:30|887.4|887|887.4|887|887.4|887.2|887.4|887|2939
1639653640000|2021-12-16 11:20:40|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|0
1639653650000|2021-12-16 11:20:50|887.4|887|887.4|887|887.4|887|887.4|886.8|0
1639653660000|2021-12-16 11:21:00|887.2|886.8|887.2|887|887.4|887|886.8|886.6|17232
1639653670000|2021-12-16 11:21:10|887|886.8|887.2|886.8|887.2|886.8|887|886.8|237
1639653690000|2021-12-16 11:21:30|887|886.6|887|886.6|887.2|887|886.8|886.6|11042
1639653700000|2021-12-16 11:21:40|886.8|886.4|886.6|886.4|887|886.4|886.4|886.2|10222
1639653710000|2021-12-16 11:21:50|886.8|886.6|886.8|886.6|887|886.6|886.8|886.6|225
1639653720000|2021-12-16 11:22:00||886.4||886.4||886.4||886.4|0
1639653740000|2021-12-16 11:22:20|886.6||886.6||886.8||886.6||5561
1639653750000|2021-12-16 11:22:30|886.8|886.6|886.8|886.4|886.8|886.6|886.8|886.4|1500
1639653760000|2021-12-16 11:22:40|886.6|886.6|886.8|886.6|886.8|886.6|886.6|886.6|235
1639653770000|2021-12-16 11:22:50||886.4||886.4||886.4||886.4|0
1639653780000|2021-12-16 11:23:00|886.6|886.2|886.4|886|886.6|886.4|886.2|886|6578
1639653790000|2021-12-16 11:23:10|886.2|885.8|886|885.6|886.4|885.8|885.8|885.6|4698
1639653830000|2021-12-16 11:23:50|886.2|885.8|886|885.8|886.4|886|886|885.8|7009
1639653840000|2021-12-16 11:24:00|886.2||886.2||886.2||886.2||0
1639653850000|2021-12-16 11:24:10|886||886||886||886||0
1639653870000|2021-12-16 11:24:30|886.2||886.2||886.2||886.2||655
1639653880000|2021-12-16 11:24:40|886.4|886|886.2|885.8|886.4|886.2|886.2|885.8|15771
1639653890000|2021-12-16 11:24:50|886|886|886.2|885.8|886.4|886.2|886|885.8|558
1639653900000|2021-12-16 11:25:00|886.4|886|886.4|886|886.6|886.4|886.2|886|7911
1639653910000|2021-12-16 11:25:10|886.6|886.2|886.4|886|886.6|886.2|886.4|886|2100
1639653920000|2021-12-16 11:25:20|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|1003
1639653930000|2021-12-16 11:25:30|886.4|886|886.6|886.2|886.6|886.2|886.4|886|0
1639653950000|2021-12-16 11:25:50|886.8|886.4|886.6|886.2|886.8|886.6|886.4|886.2|17746
1639653960000|2021-12-16 11:26:00|886.8|886.4|886.6|886.2|886.8|886.6|886.4|886.2|6034
1639653970000|2021-12-16 11:26:10|886.4|886|886.4|886|886.4|886|886.2|886|3348
1639653980000|2021-12-16 11:26:20|886.6|886.2|886.4|886|886.6|886.4|886.2|886|4010
1639653990000|2021-12-16 11:26:30|886.2|885.8|886.2|885.8|886.2|886|886|885.8|3849
1639654020000|2021-12-16 11:27:00|886|885.6|886|885.6|886.2|886|885.8|885.6|18752
1639654040000|2021-12-16 11:27:20|886.2|885.8|886|885.6|886.2|886|885.8|885.6|4387
1639654050000|2021-12-16 11:27:30|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|1567
1639654070000|2021-12-16 11:27:50|886|886|886|885.6|886.2|886|886|885.6|10945
1639654080000|2021-12-16 11:28:00|885.8|885.8|885.8|885.4|886|885.8|885.6|885.4|11297
1639654110000|2021-12-16 11:28:30|886|885.6|886|885.6|886.2|886|885.8|885.4|21482
1639654120000|2021-12-16 11:28:40|886.2|885.8|886|885.6|886.2|885.8|885.8|885.6|4406
1639654130000|2021-12-16 11:28:50|885.8||886||886||885.8||243
1639654150000|2021-12-16 11:29:10|885.8||886||886||885.8||0
1639654200000|2021-12-16 11:30:00|886.2|885.8|887|886.8|887|886.8|886.2|885.8|8254
1639654210000|2021-12-16 11:30:10|887.2||887.2||887.2||887.2||3278
1639654260000|2021-12-16 11:31:00|887||887.2||887.2||887||0
1639654320000|2021-12-16 11:32:00|887.4|887|887.6|887.2|887.6|887.2|887.2|887|4449
1639654330000|2021-12-16 11:32:10|||||||||709
1639654340000|2021-12-16 11:32:20|887.4|887|887.4|887|887.4|887|887.2|887|2233
1639654350000|2021-12-16 11:32:30|887.6|887.2|888|887.8|888|887.8|887.4|887.2|4073
1639654360000|2021-12-16 11:32:40|888.2|888|888.4|888|888.4|888|888.2|887.8|1038
1639654380000|2021-12-16 11:33:00|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888|655
1639654400000|2021-12-16 11:33:20|||||||||40
1639654410000|2021-12-16 11:33:30|888.6|888.2|888.2|887.8|888.8|888.2|888.2|887.8|1537
1639654420000|2021-12-16 11:33:40|888|887.6|887.8|887.4|888.2|887.6|887.8|887.4|154
1639654430000|2021-12-16 11:33:50|888|887.6|888|887.6|888|887.6|888|887.6|2281
1639654440000|2021-12-16 11:34:00|887.8|887.4|888|887.8|888|887.8|887.8|887.4|0
1639654450000|2021-12-16 11:34:10|888.2|888|888.2|887.8|888.2|888|888.2|887.8|1153
1639654460000|2021-12-16 11:34:20|888|888|888.2|887.8|888.2|888|888|887.6|1917
1639654470000|2021-12-16 11:34:30|888|887.6|888|887.8|888|887.8|888|887.6|0
1639654480000|2021-12-16 11:34:40|888.2|888|888.2|887.8|888.2|888|888.2|887.8|541
1639654500000|2021-12-16 11:35:00|888|887.6|888|887.6|888|887.6|888|887.6|409
1639654510000|2021-12-16 11:35:10||887.8||887.6||887.8||887.6|228
1639654530000|2021-12-16 11:35:30||887.8||887.6||887.8||887.6|2557
1639654540000|2021-12-16 11:35:40|887.8|887.4|887.8|887.4|887.8|887.4|887.6|887.2|64
1639654550000|2021-12-16 11:35:50|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|0
1639654570000|2021-12-16 11:36:10|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|55
1639654580000|2021-12-16 11:36:20|887.4||887.6||887.6||887.4||759
1639654590000|2021-12-16 11:36:30||887.4||887.2||887.4||887.2|0
1639654600000|2021-12-16 11:36:40|887.4|887|887.4|887|887.4|887|887.4|887|7848
1639654610000|2021-12-16 11:36:50|887.2|886.8|887|886.6|887.2|886.8|887|886.6|117
1639654630000|2021-12-16 11:37:10|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|0
1639654640000|2021-12-16 11:37:20|886.6|886.2|886.8|886.4|886.8|886.6|886.4|886|5933
1639654650000|2021-12-16 11:37:30|887|886.6|886.6|886.2|887|886.8|886.6|886.2|39539
1639654660000|2021-12-16 11:37:40|886.4|886|886.6|886.2|886.6|886.2|886.2|886|6702
1639654670000|2021-12-16 11:37:50|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|10973
1639654680000|2021-12-16 11:38:00|886.6|886.2|886.4|886.2|886.6|886.4|886.4|886.2|51
1639654690000|2021-12-16 11:38:10|886.6|886|886.6|886.2|886.8|886.4|886.6|886|8395
1639654710000|2021-12-16 11:38:30|886.4||886.4||886.6||886.4||3372
1639654720000|2021-12-16 11:38:40|886.2|886|886.2|886|886.2|886|886.2|886|1739
1639654740000|2021-12-16 11:39:00|886|885.8|887|886.6|887|886.6|886|885.8|19645
1639654750000|2021-12-16 11:39:10|886.8|886.4|886.8|886.4|887|886.4|886.8|886.4|0
1639654780000|2021-12-16 11:39:40|886.6||886.8||886.8||886.6||0
1639654790000|2021-12-16 11:39:50|887|886.6|887|886.8|887|886.8|886.8|886.6|5541
1639654800000|2021-12-16 11:40:00|886.8|886.6|886.6|886.2|887|886.6|886.6|886.2|2761
1639654810000|2021-12-16 11:40:10|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|6958
1639654820000|2021-12-16 11:40:20|887|886.6|886.8|886.6|887|886.8|886.8|886.6|4045
1639654840000|2021-12-16 11:40:40|887|886.8|887|886.6|887|886.8|887|886.6|1359
1639654850000|2021-12-16 11:40:50|886.8||887||887||886.8||7463
1639654920000|2021-12-16 11:42:00|886.8|886.4|887|886.6|887|886.8|886.8|886.4|235
1639654930000|2021-12-16 11:42:10|||||||||600
1639654940000|2021-12-16 11:42:20|886.8||887||887||886.8||0
1639654950000|2021-12-16 11:42:30|886.8||886.8||886.8||886.8||5771
1639654960000|2021-12-16 11:42:40|886.6|886.4|886.2|886|886.6|886.4|886.2|886|1708
1639654970000|2021-12-16 11:42:50|886.4|886.2|886.6|886.2|886.6|886.4|886.4|886.2|9685
1639654980000|2021-12-16 11:43:00|886.4|886|886.4|886|886.4|886|886.2|886|0
1639654990000|2021-12-16 11:43:10|886.6|886.2|886.2|886|886.6|886.2|886.2|886|2082
1639655000000|2021-12-16 11:43:20|886.4||886.4||886.4||886.4||0
1639655010000|2021-12-16 11:43:30|886.2||886.4||886.4||886.2||242
1639655030000|2021-12-16 11:43:50|886.6|886.2|886.6|886.2|886.6|886.4|886.6|886.2|7776
1639655040000|2021-12-16 11:44:00||886.4||886.4||886.4||886.4|0
1639655050000|2021-12-16 11:44:10|886.8|886.6|886.8|886.4|886.8|886.6|886.6|886.4|662
1639655060000|2021-12-16 11:44:20|886.6||886.6||886.8||886.6||0
1639655070000|2021-12-16 11:44:30|886.8|886.6|886.8|886.4|886.8|886.6|886.6|886.4|965
1639655090000|2021-12-16 11:44:50|886.6||886.6||886.6||886.6||672
1639655100000|2021-12-16 11:45:00|886.8|886.6|886.8|886.6|886.8|886.6|886.6|886.4|1985
1639655110000|2021-12-16 11:45:10|886.6|886.4|886.6|886.4|886.6|886.4|886.6|886.4|887
1639655130000|2021-12-16 11:45:30|886.8|886.6|886.8|886.4|886.8|886.6|886.8|886.4|7724
1639655150000|2021-12-16 11:45:50|886.6||886.8||886.8||886.6||0
1639655190000|2021-12-16 11:46:30|886.6|886.2|886.4|886|886.6|886.2|886.2|886|2225
1639655200000|2021-12-16 11:46:40||886.2||886.2||886.2||886.2|0
1639655220000|2021-12-16 11:47:00|886.6|886.4|886.8|886.4|886.8|886.4|886.6|886.4|1577
1639655230000|2021-12-16 11:47:10|886.6||886.8||886.8||886.6||0
1639655240000|2021-12-16 11:47:20|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.4|3820
1639655250000|2021-12-16 11:47:30|887|886.6|887|886.6|887|886.6|887|886.6|3091
1639655260000|2021-12-16 11:47:40|887.2|886.8|887.4|887|887.4|887|887.2|886.8|7132
1639655270000|2021-12-16 11:47:50|887.2||887.4||887.4||887.2||0
1639655280000|2021-12-16 11:48:00|887.2|886.8|887|886.6|887.2|886.8|886.8|886.6|1363
1639655300000|2021-12-16 11:48:20|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|629
1639655320000|2021-12-16 11:48:40||886.4||886.2||886.4||886.2|0
1639655340000|2021-12-16 11:49:00|||||||||110
1639655350000|2021-12-16 11:49:10|886.4||886.6||886.6||886.4||0
1639655360000|2021-12-16 11:49:20|886.4|886|886.4|886.2|886.4|886.2|886.2|886|3742
1639655380000|2021-12-16 11:49:40|||||||||93
1639655390000|2021-12-16 11:49:50|886.6|886.4|886.6|886.2|886.6|886.4|886.4|886.2|9876
1639655410000|2021-12-16 11:50:10|886.4||886.4||886.4||886.4||123
1639655420000|2021-12-16 11:50:20|886.6|886.4|886.8|886.4|886.8|886.6|886.6|886.4|7923
1639655430000|2021-12-16 11:50:30|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|1179
1639655440000|2021-12-16 11:50:40||886.4||886.2||886.4||886.2|0
1639655450000|2021-12-16 11:50:50|886.4||886.4||886.4||886.4||0
1639655460000|2021-12-16 11:51:00|||||||||57
1639655470000|2021-12-16 11:51:10|886.6|886.4|886.6|886.4|886.6|886.4|886.6|886.4|687
1639655490000|2021-12-16 11:51:30|886.8|886.6|886.8|886.6|888|887.6|886.8|886.6|66710
1639655500000|2021-12-16 11:51:40|886.6|886.4|886.4|886.2|886.6|886.4|886.4|886.2|8593
1639655510000|2021-12-16 11:51:50|886.2|886|886.2|886|886.4|886|886.2|886|960
1639655520000|2021-12-16 11:52:00|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|10668
1639655580000|2021-12-16 11:53:00|||||||||1515
1639655590000|2021-12-16 11:53:10|886.2|886|886.2|886|886.2|886|886.2|886|399
1639655610000|2021-12-16 11:53:30|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|9289
1639655640000|2021-12-16 11:54:00||886||886||886||886|0
1639655660000|2021-12-16 11:54:20||886.2||886.2||886.2||886.2|0
1639655670000|2021-12-16 11:54:30|886.2|886|886.4|886|886.4|886|886.2|886|391
1639655680000|2021-12-16 11:54:40||886.2||886.2||886.2||886.2|0
1639655700000|2021-12-16 11:55:00|886.6|886.4|886.8|886.4|886.8|886.4|886.6|886.4|6659
1639655760000|2021-12-16 11:56:00|886.6|886.2|886.6|886.2|886.6|886.2|886.4|886.2|2462
1639655770000|2021-12-16 11:56:10|886.4|886|886.2|885.8|886.4|886|886|885.8|5713
1639655790000|2021-12-16 11:56:30|886||886.2||886.2||886||333
1639655810000|2021-12-16 11:56:50|886||886||886||886||0
1639655820000|2021-12-16 11:57:00|||||||||480
1639655830000|2021-12-16 11:57:10|886.2|886|886.6|886.2|886.6|886.2|886.2|886|8832
1639655940000|2021-12-16 11:59:00|886.8|886.4|886.8|886.6|887|886.6|886.6|886.4|10627
1639655960000|2021-12-16 11:59:20|887|886.8|887|886.8|887|886.8|887|886.8|2069
1639655980000|2021-12-16 11:59:40|||||||||3227
1639655990000|2021-12-16 11:59:50|887.2|887|887.4|887|887.4|887|887.2|887|208
1639656000000|2021-12-16 12:00:00|887.2|886.8|889.4|888.6|889.6|888.6|886.8|886.6|44730
1639656010000|2021-12-16 12:00:10|889.6|888.8|890.2|889.6|890.2|889.8|889.6|888.8|6573
1639656020000|2021-12-16 12:00:20|890|889.4|891.2|890.8|891.2|890.8|889.8|889.4|25002
1639656030000|2021-12-16 12:00:30|890.8|890.6|891.6|891.4|891.8|891.4|890.8|890.4|26663
1639656040000|2021-12-16 12:00:40|891.8|891.2|891.6|891.4|891.8|891.4|891.4|891.2|3078
1639656050000|2021-12-16 12:00:50|891.8||891.8||891.8||891.6||542
1639656060000|2021-12-16 12:01:00|891.6|891.2|891.6|891.2|891.8|891.2|891.6|891.2|2595
1639656070000|2021-12-16 12:01:10|891.4|891|889.8|889.2|891.4|891|889.8|889.2|15248
1639656080000|2021-12-16 12:01:20|890|889.4|889.8|889.2|890|889.6|889.6|889.2|5484
1639656090000|2021-12-16 12:01:30|890|889.4|890.2|889.6|890.2|889.8|890|889.4|0
1639656100000|2021-12-16 12:01:40|890|889.4|889.8|889.4|890|889.6|889.6|889.4|4575
1639656110000|2021-12-16 12:01:50|890|889.2|889.4|888.8|890|889.2|889.2|888.8|3538
1639656120000|2021-12-16 12:02:00|889.6|889|890.2|889.8|890.4|890|889.6|889|5709
1639656130000|2021-12-16 12:02:10|890.4|890|890.4|890|890.4|890|890.2|889.8|3264
1639656140000|2021-12-16 12:02:20|890.6|889.8|891.2|890.6|891.2|890.8|890.6|889.8|762
1639656150000|2021-12-16 12:02:30|891|890.8|890.8|890.4|891.2|890.8|890.6|890.2|1537
1639656160000|2021-12-16 12:02:40|891|890.2|890.8|890.4|891.4|890.8|890.8|890.2|1343
1639656170000|2021-12-16 12:02:50|890.6|890.2|890.2|889.6|890.6|890.2|890|889.6|7319
1639656180000|2021-12-16 12:03:00|890|889.8|890|889.6|890|889.8|889.6|889|0
1639656190000|2021-12-16 12:03:10|890.2|889.8|890.8|890.2|890.8|890.4|890.2|889.8|5078
1639656200000|2021-12-16 12:03:20|890.6|890.4|890.2|889.8|890.8|890.4|890.2|889.8|3527
1639656210000|2021-12-16 12:03:30|890.4|890|890.2|889.8|890.4|890|890.2|889.8|523
1639656230000|2021-12-16 12:03:50|890|889.6|889.8|889.2|890|889.6|889.8|889.2|6572
1639656240000|2021-12-16 12:04:00|890|889.4|890|889.6|890.2|889.8|889.8|889.4|1059
1639656250000|2021-12-16 12:04:10|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|975
1639656260000|2021-12-16 12:04:20|890.4|890|890.2|889.8|890.4|890|890.2|889.8|2514
1639656270000|2021-12-16 12:04:30|890.4|890|890.4|890.2|890.4|890.2|890.4|890|3683
1639656280000|2021-12-16 12:04:40|890.6|890.4|890.8|890.6|891|890.6|890.6|890.2|7977
1639656290000|2021-12-16 12:04:50|891||891||891||890.8||0
1639656300000|2021-12-16 12:05:00||890.8||890.6||890.8||890.6|2188
1639656310000|2021-12-16 12:05:10|||||||||5500
1639656320000|2021-12-16 12:05:20|890.8|890.4|891.2|891|891.4|891|890.8|890.4|455
1639656330000|2021-12-16 12:05:30|891.4|890.8|891.6|891|891.6|891.2|891.2|890.8|729
1639656340000|2021-12-16 12:05:40|891.4||891.6||891.6||891.4||0
1639656350000|2021-12-16 12:05:50|891.4|890.8|891.2|890.8|891.4|891|890.8|890.6|3809
1639656360000|2021-12-16 12:06:00|891|890.6|890.8|890.4|891|890.8|890.6|890.2|2710
1639656370000|2021-12-16 12:06:10|891|890.6|890.8|890.4|891|890.6|890.6|890.2|141
1639656380000|2021-12-16 12:06:20|891||890.8||891||890.8||0
1639656390000|2021-12-16 12:06:30|891|890.6|891|890.6|891|890.6|890.8|890.4|1518
1639656410000|2021-12-16 12:06:50|890.8|890.4|890.6|890|891|890.4|890.4|890|403
1639656420000|2021-12-16 12:07:00|890.4||890.2||890.4||890.2||0
1639656430000|2021-12-16 12:07:10|890.4|890.2|890.8|890.4|890.8|890.4|890.4|890|3817
1639656440000|2021-12-16 12:07:20|891|890.6|891.4|891|891.4|891|891|890.6|2233
1639656450000|2021-12-16 12:07:30||891.2||891.2||891.2||891.2|0
1639656460000|2021-12-16 12:07:40|891.6|891|892|891.6|892|891.6|891.4|891|2758
1639656470000|2021-12-16 12:07:50|892.2|891.8|892.6|892.2|892.8|892.4|892.2|891.6|34993
1639656480000|2021-12-16 12:08:00|892.8|892.4|892.6|892.2|893|892.6|892.6|892.2|3776
1639656490000|2021-12-16 12:08:10|892.8||892.6||892.8||892.6||0
1639656500000|2021-12-16 12:08:20|892.4|892|892.2|891.8|892.4|892|891.8|891.4|4895
1639656510000|2021-12-16 12:08:30|892.4|892|892.4|891.8|892.4|892|892.2|891.8|784
1639656520000|2021-12-16 12:08:40|892.2|892|892.6|892.2|892.6|892.2|892.2|891.8|842
1639656530000|2021-12-16 12:08:50|892.4|892|892.2|891.8|892.6|892|892.2|891.8|23
1639656540000|2021-12-16 12:09:00|892.4|892|892.2|891.6|892.4|892|891.8|891.2|3169
1639656550000|2021-12-16 12:09:10|892|891.4|892.2|891.8|892.2|892|892|891.4|0
1639656570000|2021-12-16 12:09:30|892|891.6|892|891.6|892|891.6|892|891.4|35
1639656600000|2021-12-16 12:10:00|891.8|891.4|892|891.6|892|891.6|891.6|891.2|3133
1639656610000|2021-12-16 12:10:10||891.4||891.6||891.6||891.4|0
1639656620000|2021-12-16 12:10:20|892.2|891.8|892.4|892|892.4|892|892.2|891.8|1200
1639656630000|2021-12-16 12:10:30|892.6|892.2|893|892.4|893|892.4|892.6|892.2|588
1639656640000|2021-12-16 12:10:40|892.8|892.6|893|892.8|893|892.8|892.8|892.6|6659
1639656650000|2021-12-16 12:10:50|893.2|892.6|893|892.6|893.2|893|893|892.6|7783
1639656680000|2021-12-16 12:11:20|892.8|892.8|893|892.8|893.2|892.8|892.8|892.8|6282
1639656690000|2021-12-16 12:11:30|892.8|892.6|893|892.6|893|892.6|892.8|892.6|1929
1639656700000|2021-12-16 12:11:40|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|1178
1639656710000|2021-12-16 12:11:50|892.6|892.2|892.2|891.8|892.6|892.2|892.2|891.8|1272
1639656720000|2021-12-16 12:12:00|892.4|892|892.8|892.4|892.8|892.4|892.4|892|850
1639656740000|2021-12-16 12:12:20|893|892.6|893.2|892.6|893.2|892.6|893|892.6|0
1639656750000|2021-12-16 12:12:30|893|892.8|893|892.4|893.2|892.8|892.8|892.4|2821
1639656760000|2021-12-16 12:12:40|892.8||893||893||892.8||0
1639656770000|2021-12-16 12:12:50|892.8|892.6|893|892.4|893|892.6|892.8|892.4|0
1639656780000|2021-12-16 12:13:00|892.8|892.6|893|892.6|893|892.6|892.8|892.4|1394
1639656790000|2021-12-16 12:13:10|892.8|892.4|893|892.6|893|892.8|892.6|892.4|3265
1639656800000|2021-12-16 12:13:20|892.8|892.4|893|892.4|893|892.6|892.6|892.4|374
1639656810000|2021-12-16 12:13:30||892.6||892.6||892.6||892.4|0
1639656820000|2021-12-16 12:13:40|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|2086
1639656830000|2021-12-16 12:13:50|893|892.6|893|892.6|893|892.6|892.8|892.6|1494
1639656840000|2021-12-16 12:14:00|893.2|892.8|893.2|892.6|893.2|892.8|893|892.6|127
1639656850000|2021-12-16 12:14:10|893||893||893.2||893||0
1639656860000|2021-12-16 12:14:20|893.2||893||893.2||893||0
1639656870000|2021-12-16 12:14:30|892.8|892.4|892.4|892|892.8|892.4|892.4|892|1173
1639656880000|2021-12-16 12:14:40|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892.2|0
1639656890000|2021-12-16 12:14:50|892.4|892|892.6|892.2|892.6|892.2|892.4|892|0
1639656900000|2021-12-16 12:15:00|892.8|892.4|892.6|892.4|892.8|892.4|892.6|892.4|496
1639656920000|2021-12-16 12:15:20|892.8||892.8||892.8||892.8||1311
1639656930000|2021-12-16 12:15:30|893|892.6|893.2|892.8|893.2|892.8|893|892.6|1307
1639656940000|2021-12-16 12:15:40|892.8|892.6|893|892.4|893|892.6|892.6|892.4|5895
1639656950000|2021-12-16 12:15:50|892.8|892.6|893|892.6|893|892.6|892.8|892.6|0
1639656960000|2021-12-16 12:16:00|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|0
1639656970000|2021-12-16 12:16:10|893|892.6|893.2|892.8|893.2|892.8|892.8|892.4|500
1639656980000|2021-12-16 12:16:20|893|892.6|892.8|892.4|893|892.6|892.8|892.4|73
1639657000000|2021-12-16 12:16:40|893|892.6|893.2|892.8|893.2|892.8|893|892.6|2191
1639657010000|2021-12-16 12:16:50|893.4|893|893.2|892.8|893.4|893|893.2|892.8|988
1639657020000|2021-12-16 12:17:00|893.4|893|893.4|893|893.4|893|893.4|893|0
1639657030000|2021-12-16 12:17:10|893.2|892.8|892.8|892.4|893.4|892.8|892.8|892.4|3939
1639657040000|2021-12-16 12:17:20|893|892.2|893|892.6|893|892.6|893|892.2|0
1639657050000|2021-12-16 12:17:30|893.2|892.8|893.4|893|893.4|893|893|892.8|4687
1639657060000|2021-12-16 12:17:40|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|2853
1639657070000|2021-12-16 12:17:50|893.4|893|893.6|893.2|893.6|893.2|893.2|892.8|9772
1639657080000|2021-12-16 12:18:00||893.4||893.2||893.4||893.2|0
1639657090000|2021-12-16 12:18:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1639657100000|2021-12-16 12:18:20|893.6|893.2|893.6|893.2|893.6|893.2|893.2|893|7234
1639657110000|2021-12-16 12:18:30|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.2|2981
1639657120000|2021-12-16 12:18:40|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|900
1639657130000|2021-12-16 12:18:50|893.8|893.4|893.8|893.4|893.8|893.6|893.4|893.2|8780
1639657140000|2021-12-16 12:19:00||893.6||893.6||893.6||893.6|9269
1639657150000|2021-12-16 12:19:10||893.4||893.4||893.4||893.4|5594
1639657160000|2021-12-16 12:19:20|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|3896
1639657180000|2021-12-16 12:19:40|893.8|893.4|893.8|893.4|893.8|893.6|893.8|893.4|4617
1639657190000|2021-12-16 12:19:50|893.6|893.6|893.6|893.4|893.6|893.6|893.4|893.2|25464
1639657200000|2021-12-16 12:20:00|||||||||206
1639657210000|2021-12-16 12:20:10|893.8|893.6|894|893.6|894|893.8|893.8|893.4|6059
1639657220000|2021-12-16 12:20:20|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|690
1639657240000|2021-12-16 12:20:40|893.4|893|893.4|893|893.6|893|893.2|893|2285
1639657250000|2021-12-16 12:20:50|893.6||893.4||893.6||893.4||0
1639657270000|2021-12-16 12:21:10|893.6|893.2|893.4|893|893.6|893.2|893.4|893|500
1639657300000|2021-12-16 12:21:40|893.2|892.8|893|892.8|893.4|892.8|892.8|892.4|5193
1639657310000|2021-12-16 12:21:50|893.2|892.6|893|892.6|893.2|892.6|893|892.6|0
1639657320000|2021-12-16 12:22:00|893.2|892.8|893.2|892.8|893.2|893|893.2|892.8|1699
1639657330000|2021-12-16 12:22:10||893||892.8||893||892.8|0
1639657340000|2021-12-16 12:22:20|893.4|893|893.2|893|893.6|893.2|893.2|893|2054
1639657350000|2021-12-16 12:22:30||892.8||892.8||893||892.8|64
1639657360000|2021-12-16 12:22:40||893||893||893||893|0
1639657370000|2021-12-16 12:22:50|893|892.8|893|892.8|893|892.8|893|892.8|901
1639657380000|2021-12-16 12:23:00|892.8|892.6|893|892.6|893|892.6|892.8|892.6|25
1639657390000|2021-12-16 12:23:10|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|1446
1639657400000|2021-12-16 12:23:20|892.8|892.4|893.2|892.8|893.2|892.8|892.8|892.4|2604
1639657410000|2021-12-16 12:23:30|893||893.2||893.2||893||0
1639657460000|2021-12-16 12:24:20|893|892.6|893|892.6|893|892.6|892.8|892.4|543
1639657500000|2021-12-16 12:25:00|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|554
1639657510000|2021-12-16 12:25:10|892.8|892.4|893|892.6|893|892.6|892.8|892.4|3592
1639657520000|2021-12-16 12:25:20|892.8||893||893||892.8||0
1639657530000|2021-12-16 12:25:30|892.8||893||893||892.8||0
1639657550000|2021-12-16 12:25:50|893.2|892.8|893.6|893.2|893.6|893.2|893.2|892.8|9608
1639657580000|2021-12-16 12:26:20|893.4|893|893.2|892.8|893.6|893|893|892.8|4274
1639657590000|2021-12-16 12:26:30|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1639657600000|2021-12-16 12:26:40||893||892.8||893||892.8|658
1639657610000|2021-12-16 12:26:50|893|892.6|893.2|892.8|893.2|892.8|892.8|892.6|2044
1639657620000|2021-12-16 12:27:00|893|892.6|893.2|892.6|893.2|892.8|893|892.6|0
1639657630000|2021-12-16 12:27:10|893|892.8|893|892.6|893.2|892.8|893|892.6|0
1639657640000|2021-12-16 12:27:20|893.2|892.8|893|892.6|893.2|892.8|893|892.6|0
1639657660000|2021-12-16 12:27:40|893.2||893||893.2||893||0
1639657680000|2021-12-16 12:28:00|892.8|892.4|892.8|892.4|893|892.6|892.6|892.4|2007
1639657690000|2021-12-16 12:28:10|893|892.6|893|892.6|893|892.6|893|892.6|0
1639657700000|2021-12-16 12:28:20|892.8|892.8|893.2|892.8|893.2|893|892.8|892.6|10000
1639657710000|2021-12-16 12:28:30|893|892.6|893|892.6|893|892.6|893|892.6|0
1639657740000|2021-12-16 12:29:00|893.2|892.8|893.4|893|893.4|893.2|893.2|892.6|12964
1639657760000|2021-12-16 12:29:20||893.2||893||893.2||893|1078
1639657770000|2021-12-16 12:29:30||893.2||893||893.2||893|0
1639657780000|2021-12-16 12:29:40|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|56
1639657800000|2021-12-16 12:30:00|893.4|893.4|893.2|892.8|893.6|893.4|893.2|892.8|5647
1639657840000|2021-12-16 12:30:40|893|892.6|893|892.6|893|892.8|892.8|892.6|2401
1639657850000|2021-12-16 12:30:50|893.2|892.8|893.2|892.8|893.2|893|893.2|892.8|754
1639657860000|2021-12-16 12:31:00|893.4|893|893.6|893.4|893.6|893.4|893.4|893|4780
1639657870000|2021-12-16 12:31:10|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|355
1639657880000|2021-12-16 12:31:20|893.4|893|893.2|893|893.4|893|893.2|892.8|666
1639657890000|2021-12-16 12:31:30|893.4|893.2|893.6|893.2|893.6|893.4|893.4|893|555
1639657910000|2021-12-16 12:31:50|893.8|893.4|893.8|893.4|893.8|893.6|893.8|893.4|5939
1639657930000|2021-12-16 12:32:10|893.6|893.2|893.6|893.2|893.8|893.4|893.4|893.2|7133
1639657940000|2021-12-16 12:32:20|893.4||893.4||893.4||893.4||709
1639657950000|2021-12-16 12:32:30|893.2|893|893.4|893|893.4|893|893.2|893|368
1639657960000|2021-12-16 12:32:40|893.2||893.4||893.4||893.2||0
1639657970000|2021-12-16 12:32:50|893.2||893.4||893.4||893.2||2518
1639657980000|2021-12-16 12:33:00|893.2|893.2|893.6|893.2|893.6|893.4|893.2|893.2|1556
1639658010000|2021-12-16 12:33:30|893.4|893.4|893.8|893.4|893.8|893.4|893.4|893.4|1907
1639658020000|2021-12-16 12:33:40|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1639658030000|2021-12-16 12:33:50|893.4||893.4||893.4||893.4||0
1639658040000|2021-12-16 12:34:00|893.6|893.4|893.6|893.2|893.6|893.4|893.6|893.2|737
1639658060000|2021-12-16 12:34:20|893.8|893.4|894|893.6|894|893.6|893.8|893.4|0
1639658070000|2021-12-16 12:34:30|893.8|893.4|893.4|893.2|894|893.4|893.4|893.2|10576
1639658080000|2021-12-16 12:34:40|893.2|893|893.4|893|893.4|893.2|893.2|893|271
1639658120000|2021-12-16 12:35:20|893.2|892.8|893|892.8|893.2|892.8|893|892.8|798
1639658130000|2021-12-16 12:35:30|893.2|893|893.2|893|893.4|893|893.2|892.8|724
1639658140000|2021-12-16 12:35:40|893.4|893.2|893.6|893.2|893.6|893.2|893.2|893|1836
1639658150000|2021-12-16 12:35:50|893.4|893.4|893.6|893.2|893.6|893.4|893.4|893.2|3119
1639658160000|2021-12-16 12:36:00|893.4||893.4||893.4||893.4||0
1639658170000|2021-12-16 12:36:10||893||893||893||893|0
1639658180000|2021-12-16 12:36:20|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1639658190000|2021-12-16 12:36:30|893.4|893|893.4|893|893.4|893.2|893.4|893|1667
1639658210000|2021-12-16 12:36:50||893.2||893.2||893.2||893.2|0
1639658220000|2021-12-16 12:37:00|893.2|893|893.2|892.8|893.2|893|892.8|892.4|980
1639658230000|2021-12-16 12:37:10|893|892.6|892.8|892.4|893|892.6|892.8|892.4|1710
1639658240000|2021-12-16 12:37:20|893|892.6|892.8|892.4|893|892.6|892.8|892.4|508
1639658250000|2021-12-16 12:37:30|893|892.6|892.8|892.4|893|892.6|892.8|892.4|0
1639658280000|2021-12-16 12:38:00|||||||||638
1639658330000|2021-12-16 12:38:50|892.6|892.2|892.4|892|892.8|892.2|892.2|892|5771
1639658340000|2021-12-16 12:39:00|892.6|892.2|892.6|892.2|892.8|892.6|892.4|892|11403
1639658350000|2021-12-16 12:39:10|892.8|892.4|892.6|892.2|892.8|892.4|892.4|892.2|1321
1639658360000|2021-12-16 12:39:20|892.4|892|892.4|892|892.4|892.2|892.2|892|4708
1639658380000|2021-12-16 12:39:40|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|7928
1639658410000|2021-12-16 12:40:10|892.4|892|892.4|892|892.4|892|892.2|892|2045
1639658450000|2021-12-16 12:40:50|892.2||892.4||892.4||892.2||1590
1639658470000|2021-12-16 12:41:10|||||||||474
1639658480000|2021-12-16 12:41:20|||||||||51666
1639658500000|2021-12-16 12:41:40|892.2|892.2|892.4|892|892.4|892.2|892.2|892|4495
1639658550000|2021-12-16 12:42:30||892.2||892.2||892.2||892.2|2422
1639658560000|2021-12-16 12:42:40|892.2|892|892.6|892.2|892.6|892.2|892.2|892|3508
1639658570000|2021-12-16 12:42:50|892.4|892.4|892.4|892|892.4|892.4|892.4|892|683
1639658580000|2021-12-16 12:43:00||892.2||892.2||892.2||892.2|0
1639658590000|2021-12-16 12:43:10||892||892.2||892.2||892|788
1639658620000|2021-12-16 12:43:40|892.2|892|892.4|892|892.4|892|892.2|892|1636
1639658640000|2021-12-16 12:44:00||892.2||892||892.2||892|496
1639658690000|2021-12-16 12:44:50|||||||||874
1639658700000|2021-12-16 12:45:00|||||||||3108
1639658720000|2021-12-16 12:45:20|892.2|891.8|892.6|892.2|892.6|892.2|892.2|891.8|7147
1639658730000|2021-12-16 12:45:30|892.4||892.6||892.6||892.4||0
1639658740000|2021-12-16 12:45:40|892.4|892|892.4|892|892.4|892|892.4|892|544
1639658750000|2021-12-16 12:45:50|892.2||892.4||892.4||892.2||626
1639658760000|2021-12-16 12:46:00|892.6|892.2|892.2|892|892.6|892.2|892.2|892|5269
1639658770000|2021-12-16 12:46:10|892.4|892.2|892.6|892.2|893|892.6|892.4|892.2|9567
1639658790000|2021-12-16 12:46:30|892.4|892|892.4|892|892.4|892|892.2|891.8|1694
1639658800000|2021-12-16 12:46:40|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892|319
1639658810000|2021-12-16 12:46:50|892.6||892.6||892.6||892.4||0
1639658820000|2021-12-16 12:47:00|892.4|892.4|892.6|892.2|893|892.6|892.4|892.2|6167
1639658830000|2021-12-16 12:47:10|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|494
1639658840000|2021-12-16 12:47:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|5050
1639658850000|2021-12-16 12:47:30|892.4|892.4|892.6|892.2|892.8|892.4|892.4|892.2|3145
1639658860000|2021-12-16 12:47:40|892.8|892.4|893.2|892.8|893.2|892.8|892.4|892.2|44290
1639658870000|2021-12-16 12:47:50|893|892.6|893.4|893.2|893.4|893.2|893|892.6|1790
1639658880000|2021-12-16 12:48:00|893.6|893|893.4|893|893.6|893|893.2|893|3400
1639658890000|2021-12-16 12:48:10|893.6|893.2|893.6|893.2|893.8|893.4|893.6|893.2|0
1639658900000|2021-12-16 12:48:20|893.4||893.6||893.6||893.4||0
1639658920000|2021-12-16 12:48:40|893.4||893.6||893.6||893.4||246
1639658930000|2021-12-16 12:48:50|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|1453
1639658940000|2021-12-16 12:49:00|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893.2|2131
1639658950000|2021-12-16 12:49:10|894|893.6|894|893.6|894|893.6|894|893.6|0
1639658960000|2021-12-16 12:49:20|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|5778
1639658980000|2021-12-16 12:49:40|893.8|893.4|894|893.8|894|893.8|893.8|893.4|1447
1639659000000|2021-12-16 12:50:00|894.2|894|894.2|893.8|894.2|894|894.2|893.8|3882
1639659010000|2021-12-16 12:50:10|894|893.6|893.8|893.6|894.2|893.6|893.8|893.6|1169
1639659020000|2021-12-16 12:50:20|894||894||894||894||1535
1639659030000|2021-12-16 12:50:30|893.8|893.4|893.6|893.2|894|893.4|893.6|893.2|2771
1639659050000|2021-12-16 12:50:50|893.4|893|893.8|893.4|893.8|893.4|893.4|893|0
1639659060000|2021-12-16 12:51:00|893.6||893.6||893.6||893.6||0
1639659070000|2021-12-16 12:51:10|893.4|893.2|893.6|893.2|893.8|893.4|893.4|893|558
1639659100000|2021-12-16 12:51:40||893.4||893.2||893.4||893.2|0
1639659110000|2021-12-16 12:51:50|893.8|893.4|894|893.6|894.2|893.6|893.8|893.2|816
1639659120000|2021-12-16 12:52:00|893.8||893.8||893.8||893.8||51
1639659130000|2021-12-16 12:52:10|894||894||894||894||0
1639659140000|2021-12-16 12:52:20|893.8|893.8|894.2|893.8|894.2|893.8|893.8|893.8|0
1639659160000|2021-12-16 12:52:40|894|893.6|893.8|893.6|894|893.6|893.8|893.6|0
1639659170000|2021-12-16 12:52:50||893.4||893.6||893.6||893.4|0
1639659180000|2021-12-16 12:53:00|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.2|403
1639659190000|2021-12-16 12:53:10|894|893.6|894.4|894|894.4|894|894|893.6|2502
1639659200000|2021-12-16 12:53:20|894.2|894.2|894.4|894|894.4|894.2|894.2|894|123
1639659220000|2021-12-16 12:53:40|894.2|893.8|893.8|893.6|894.2|893.8|893.8|893.4|1447
1639659230000|2021-12-16 12:53:50||893.4||893.4||893.4||893.4|0
1639659240000|2021-12-16 12:54:00||893.6||893.4||893.6||893.4|782
1639659250000|2021-12-16 12:54:10|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893|0
1639659260000|2021-12-16 12:54:20|893.8|893.4|894.2|893.8|894.2|893.8|893.6|893.4|13
1639659270000|2021-12-16 12:54:30|894.4|894|894.4|894|894.4|894|894.2|894|499
1639659280000|2021-12-16 12:54:40|894.6|894.2|894.4|894|894.6|894.2|894.4|894|100
1639659290000|2021-12-16 12:54:50|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1639659300000|2021-12-16 12:55:00|||||||||350
1639659310000|2021-12-16 12:55:10|894.4||894.6||894.6||894.4||0
1639659360000|2021-12-16 12:56:00|894.8|894.4|894.8|894.4|895|894.8|894.6|894.4|4598
1639659380000|2021-12-16 12:56:20|894.6|894.6|894.6|894.4|894.8|894.6|894.6|894.4|2504
1639659390000|2021-12-16 12:56:30|894.4|894.2|894.4|894|894.4|894.2|894.4|894|459
1639659400000|2021-12-16 12:56:40|894.2|894.2|894.2|894|894.2|894.2|894.2|894|1850
1639659410000|2021-12-16 12:56:50|894.4|894.2|894.2|893.8|894.6|894.2|894.2|893.8|233
1639659420000|2021-12-16 12:57:00|894|893.6|894.2|893.8|894.4|894|894|893.6|2437
1639659430000|2021-12-16 12:57:10|894.4|894|894.4|894|894.4|894|894.4|894|0
1639659450000|2021-12-16 12:57:30|894.6|894.2|894.6|894.2|894.8|894.4|894.6|894.2|247
1639659460000|2021-12-16 12:57:40|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|3254
1639659480000|2021-12-16 12:58:00|894.4|894|894.2|893.8|894.4|894|894|893.6|4693
1639659490000|2021-12-16 12:58:10|894|893.6|894.2|893.8|894.2|893.8|894|893.6|0
1639659500000|2021-12-16 12:58:20|894|893.6|894|893.6|894|893.6|894|893.6|0
1639659510000|2021-12-16 12:58:30|893.8|893.4|893.6|893.2|893.8|893.4|893.4|893.2|60
1639659540000|2021-12-16 12:59:00|893.4|893|893.6|893.2|893.6|893.2|893.4|893|273
1639659550000|2021-12-16 12:59:10|893.8|893.4|894|893.6|894|893.8|893.6|893.2|5662
1639659560000|2021-12-16 12:59:20|894.2|893.8|894.2|894|894.2|894|894.2|893.8|0
1639659590000|2021-12-16 12:59:50|894|893.8|894.2|893.8|894.2|893.8|894|893.8|2331
1639659600000|2021-12-16 13:00:00||894||893.8||894||893.8|0
1639659610000|2021-12-16 13:00:10||894||894||894||894|0
1639659620000|2021-12-16 13:00:20|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894|1066
1639659630000|2021-12-16 13:00:30|894.4|894|894.4|894|894.6|894.2|894.4|894|1083
1639659640000|2021-12-16 13:00:40|894.6|894.2|894.4|894|894.6|894.2|894.4|894|0
1639659660000|2021-12-16 13:01:00|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|1205
1639659670000|2021-12-16 13:01:10|894||894||894.2||894||0
1639659680000|2021-12-16 13:01:20|893.8|893.6|894|893.6|894|893.8|893.8|893.6|532
1639659690000|2021-12-16 13:01:30|894.2|893.8|894.4|894|894.4|894|894.2|893.8|947
1639659700000|2021-12-16 13:01:40|894.2|893.8|894.2|893.8|894.4|894|894.2|893.8|2487
1639659710000|2021-12-16 13:01:50|894|894|894|893.6|894|894|894|893.6|0
1639659720000|2021-12-16 13:02:00|894.2|893.8|894.4|894|894.4|894|894.2|893.6|1622
1639659730000|2021-12-16 13:02:10|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|2537
1639659740000|2021-12-16 13:02:20||894||893.8||894||893.8|0
1639659760000|2021-12-16 13:02:40|894|893.6|894|893.6|894.2|893.6|894|893.6|0
1639659770000|2021-12-16 13:02:50|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|532
1639659790000|2021-12-16 13:03:10|||||||||618
1639659800000|2021-12-16 13:03:20|894|893.6|894|893.6|894|893.6|894|893.6|1092
1639659810000|2021-12-16 13:03:30|893.8||894||894||893.8||0
1639659860000|2021-12-16 13:04:20|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|0
1639659870000|2021-12-16 13:04:30|894|894|894.2|893.8|894.4|894|894|893.8|2707
1639659880000|2021-12-16 13:04:40||894||893.8||894||893.8|0
1639659900000|2021-12-16 13:05:00|894.4|894|894.4|894|894.4|894.2|894.4|893.8|4424
1639659910000|2021-12-16 13:05:10||894.2||894.2||894.2||894|0
1639659920000|2021-12-16 13:05:20|894.6|894.4|894.6|894.2|894.6|894.4|894.4|894.2|1327
1639659930000|2021-12-16 13:05:30|894.4||894.6||894.6||894.4||0
1639659940000|2021-12-16 13:05:40|894.4||894.6||894.6||894.4||0
1639659960000|2021-12-16 13:06:00|894.4|894|894.2|894|894.4|894|894.2|893.8|628
1639659970000|2021-12-16 13:06:10||893.8||893.8||893.8||893.8|3101
1639660030000|2021-12-16 13:07:10|894||894||894||894||0
1639660050000|2021-12-16 13:07:30|894.2|894|894.2|894|894.2|894|894.2|894|13733
1639660060000|2021-12-16 13:07:40||893.8||893.8||893.8||893.8|1305
1639660080000|2021-12-16 13:08:00|||||||||361
1639660090000|2021-12-16 13:08:10|894.4|894|894.4|894|894.4|894.2|894.4|893.8|5981
1639660100000|2021-12-16 13:08:20|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|56
1639660110000|2021-12-16 13:08:30|894.4|894|894.2|893.8|894.4|894|894.2|893.8|452
1639660120000|2021-12-16 13:08:40|894||894.2||894.2||894||0
1639660140000|2021-12-16 13:09:00|894|894|894|893.8|894|894|894|893.8|234
1639660160000|2021-12-16 13:09:20|893.8|893.6|894|893.6|894|893.8|893.6|893.4|5193
1639660180000|2021-12-16 13:09:40|893.8||894||894||893.8||123
1639660200000|2021-12-16 13:10:00||893.8||893.8||893.8||893.8|0
1639660210000|2021-12-16 13:10:10|894.2|894|894|893.8|894.2|894|894|893.8|18437
1639660220000|2021-12-16 13:10:20|893.8|893.6|894|893.8|894|893.8|893.8|893.6|2761
1639660240000|2021-12-16 13:10:40|893.8|893.6|893.8|893.4|893.8|893.6|893.6|893.4|966
1639660250000|2021-12-16 13:10:50|893.6||893.6||893.8||893.6||292
1639660260000|2021-12-16 13:11:00|893.8||893.6||893.8||893.6||0
1639660270000|2021-12-16 13:11:10|893.8||893.8||893.8||893.8||0
1639660280000|2021-12-16 13:11:20|893.6||893.6||893.8||893.6||105
1639660290000|2021-12-16 13:11:30|893.8|893.6|894|893.6|894|893.8|893.8|893.6|3632
1639660320000|2021-12-16 13:12:00||893.8||893.8||893.8||893.8|573
1639660340000|2021-12-16 13:12:20|894.2|894|894.2|893.8|894.2|894|894|893.8|1055
1639660350000|2021-12-16 13:12:30|894||894||894.2||894||0
1639660370000|2021-12-16 13:12:50|894.2||894.2||894.2||894.2||0
1639660400000|2021-12-16 13:13:20||894||893.8||894||893.8|0
1639660420000|2021-12-16 13:13:40|894||894||894.2||894||0
1639660430000|2021-12-16 13:13:50|894.2||894.2||894.2||894||795
1639660440000|2021-12-16 13:14:00|894|893.6|893.8|893.6|894|893.6|893.8|893.6|4061
1639660450000|2021-12-16 13:14:10|894|893.8|894|893.6|894|893.8|894|893.6|1180
1639660460000|2021-12-16 13:14:20|893.8|893.8|894|893.6|894|893.8|893.8|893.6|972
1639660470000|2021-12-16 13:14:30|893.8|893.4|893.4|893|893.8|893.4|893.4|893|1100
1639660480000|2021-12-16 13:14:40|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1639660500000|2021-12-16 13:15:00|893.6|893.2|893.4|893|893.6|893.4|893.4|893|233
1639660510000|2021-12-16 13:15:10|893.2||893.2||893.2||893.2||0
1639660520000|2021-12-16 13:15:20|893.4||893.4||893.4||893.4||0
1639660540000|2021-12-16 13:15:40|||||||||522
1639660560000|2021-12-16 13:16:00|||||||||1306
1639660610000|2021-12-16 13:16:50|893.2||893.4||893.4||893.2||0
1639660620000|2021-12-16 13:17:00|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|1953
1639660640000|2021-12-16 13:17:20|893.4|893|893.4|893|893.4|893.2|893.2|893|8748
1639660650000|2021-12-16 13:17:30|893.2|893.2|893.6|893.4|893.6|893.4|893.2|893|1704
1639660660000|2021-12-16 13:17:40||893.2||893.4||893.4||893.2|0
1639660680000|2021-12-16 13:18:00|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|328
1639660690000|2021-12-16 13:18:10|893.2|893|893|892.8|893.2|893|893|892.8|1201
1639660700000|2021-12-16 13:18:20|892.8|892.6|892.8|892.4|892.8|892.6|892.6|892.4|2603
1639660730000|2021-12-16 13:18:50|892.6||892.8||892.8||892.6||0
1639660740000|2021-12-16 13:19:00|892.6|892.2|892.6|892.4|892.8|892.4|892.6|892.2|649
1639660750000|2021-12-16 13:19:10|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|0
1639660760000|2021-12-16 13:19:20|893|892.8|893|892.6|893|892.8|893|892.6|2646
1639660770000|2021-12-16 13:19:30|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.6|836
1639660780000|2021-12-16 13:19:40|893.4|893|893.2|893|893.4|893|893.2|893|0
1639660810000|2021-12-16 13:20:10|893.4||893.4||893.4||893.4||0
1639660830000|2021-12-16 13:20:30|893.6|893.2|893.4|893|893.6|893.4|893.2|893|10390
1639660860000|2021-12-16 13:21:00|893.2|892.8|893|892.8|893.2|892.8|893|892.6|1470
1639660870000|2021-12-16 13:21:10|893.2|893|893.2|893|893.2|893|893.2|892.8|368
1639660880000|2021-12-16 13:21:20||892.8||892.8||892.8||892.8|0
1639660890000|2021-12-16 13:21:30|893||893||893.2||893||510
1639660900000|2021-12-16 13:21:40|893.2||893.2||893.2||893||0
1639660910000|2021-12-16 13:21:50|893||893.2||893.2||893||0
1639660920000|2021-12-16 13:22:00||893||893||893||893|2095
1639660940000|2021-12-16 13:22:20|893|892.8|893.2|892.8|893.2|892.8|893|892.8|545
1639660950000|2021-12-16 13:22:30|892.8|892.6|893.2|892.8|893.2|892.8|892.8|892.4|4349
1639660960000|2021-12-16 13:22:40||893||893||893||893|0
1639660970000|2021-12-16 13:22:50||892.8||892.8||892.8||892.8|0
1639660990000|2021-12-16 13:23:10|893.4|893|893.6|893.4|893.6|893.4|893.4|893|3236
1639661000000|2021-12-16 13:23:20|893.4|893.2|893.6|893.4|893.6|893.4|893.4|893.2|11714
1639661010000|2021-12-16 13:23:30|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|136
1639661020000|2021-12-16 13:23:40|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|3987
1639661040000|2021-12-16 13:24:00|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893.2|12
1639661050000|2021-12-16 13:24:10|893.6|893.4|893.6|893.2|893.6|893.4|893.6|893.2|1210
1639661070000|2021-12-16 13:24:30|893.4||893.6||893.6||893.4||0
1639661080000|2021-12-16 13:24:40|893.8|893.4|893.8|893.4|893.8|893.6|893.8|893.4|1909
1639661090000|2021-12-16 13:24:50|894|893.6|894|893.6|894|893.6|893.8|893.4|0
1639661110000|2021-12-16 13:25:10|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.2|945
1639661120000|2021-12-16 13:25:20|894|893.6|894|893.6|894|893.6|894|893.6|237
1639661140000|2021-12-16 13:25:40|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.4|182
1639661160000|2021-12-16 13:26:00|||||||||2306
1639661170000|2021-12-16 13:26:10||893.6||893.4||893.6||893.4|457
1639661200000|2021-12-16 13:26:40|894|893.6|894|893.6|894|893.6|894|893.6|1139
1639661220000|2021-12-16 13:27:00|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.2|4189
1639661240000|2021-12-16 13:27:20||893.6||893.6||893.6||893.6|1323
1639661280000|2021-12-16 13:28:00|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|7535
1639661290000|2021-12-16 13:28:10|893.6||893.8||893.8||893.6||0
1639661310000|2021-12-16 13:28:30|894|893.6|894|893.6|894|893.6|894|893.6|2102
1639661320000|2021-12-16 13:28:40|893.8||894||894||893.8||2423
1639661340000|2021-12-16 13:29:00|893.8||894||894||893.8||1107
1639661380000|2021-12-16 13:29:40|893.8||894||894||893.8||0
1639661400000|2021-12-16 13:30:00|||||||||831
1639661410000|2021-12-16 13:30:10||893.8||893.6||893.8||893.6|416
1639661420000|2021-12-16 13:30:20|894.2|893.8|894.2|894|894.4|894|894.2|893.8|1057
1639661430000|2021-12-16 13:30:30|894.4|894.2|894.6|894.2|894.6|894.4|894.4|894.2|1520
1639661450000|2021-12-16 13:30:50|894.4||894.6||894.6||894.4||0
1639661460000|2021-12-16 13:31:00|894.4|894.4|894.6|894.2|894.6|894.4|894.4|894.2|3048
1639661470000|2021-12-16 13:31:10|894.4|894|894.4|894|894.4|894|894.2|894|3676
1639661480000|2021-12-16 13:31:20|894.2||894.2||894.2||894.2||0
1639661500000|2021-12-16 13:31:40|||||||||80
1639661520000|2021-12-16 13:32:00|894|893.8|894|893.8|894|893.8|894|893.8|3295
1639661530000|2021-12-16 13:32:10|894.2|893.6|894.2|893.8|894.2|893.8|893.8|893.6|6743
1639661560000|2021-12-16 13:32:40||894||894||894||894|1036
1639661570000|2021-12-16 13:32:50|||||||||1841
1639661580000|2021-12-16 13:33:00||893.8||893.8||893.8||893.8|4125
1639661600000|2021-12-16 13:33:20|894|893.4|894|893.6|894.2|893.6|893.8|893.4|35472
1639661610000|2021-12-16 13:33:30|893.8|893.8|894.2|893.8|894.2|893.8|893.8|893.8|1467
1639661620000|2021-12-16 13:33:40|894.4|894|894.4|894.2|894.4|894.2|894.2|894|3481
1639661630000|2021-12-16 13:33:50|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|2794
1639661640000|2021-12-16 13:34:00|894.8|894.2|894.6|894.4|894.8|894.4|894.6|894.2|2106
1639661650000|2021-12-16 13:34:10|894.8||894.6||894.8||894.6||0
1639661660000|2021-12-16 13:34:20|894.4|894.2|894.4|894|894.6|894.4|894.4|894|12523
1639661670000|2021-12-16 13:34:30|894.6|894.2|894.4|894|894.6|894.2|894.4|894|0
1639661680000|2021-12-16 13:34:40|894.2|893.8|894|893.8|894.2|893.8|894|893.8|2309
1639661700000|2021-12-16 13:35:00|894.2|894|894.2|893.8|894.2|894|894.2|893.8|4097
1639661710000|2021-12-16 13:35:10|894.4|894|894.4|894|894.4|894|894.2|893.8|1316
1639661720000|2021-12-16 13:35:20|894.2|893.8|894.4|894|894.4|894|894.2|893.8|0
1639661730000|2021-12-16 13:35:30|894.6|894.2|894.4|894.2|894.6|894.4|894.4|894.2|3946
1639661740000|2021-12-16 13:35:40|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|1305
1639661750000|2021-12-16 13:35:50|894.4|894.2|894.6|894.2|894.6|894.4|894.4|894.2|382
1639661760000|2021-12-16 13:36:00|894.4|894|894.4|894|894.4|894|894.2|894|1623
1639661770000|2021-12-16 13:36:10|894.2|893.8|893.6|893.2|894.2|893.8|893.6|893.2|4471
1639661780000|2021-12-16 13:36:20|893.4|893|893.4|893|893.4|893|893.4|893|366
1639661790000|2021-12-16 13:36:30|893.2|893.2|893|892.6|893.4|893.2|892.8|892.6|14368
1639661800000|2021-12-16 13:36:40|893.2|892.8|892.8|892.6|893.2|892.8|892.8|892.6|3191
1639661810000|2021-12-16 13:36:50|893|892.8|892.8|892.6|893|892.8|892.8|892.6|11743
1639661820000|2021-12-16 13:37:00|893|892.4|893.2|893|893.2|893|893|892.4|15034
1639661830000|2021-12-16 13:37:10||892.8||892.8||892.8||892.8|3885
1639661870000|2021-12-16 13:37:50|||||||||501
1639661880000|2021-12-16 13:38:00|893|892.6|892.6|892.4|893.2|892.6|892.2|892|13034
1639661890000|2021-12-16 13:38:10|892.8||892.8||892.8||892.6||0
1639661900000|2021-12-16 13:38:20|893|892.6|893.2|892.8|893.2|892.8|893|892.6|4912
1639661910000|2021-12-16 13:38:30||893||893||893||893|0
1639661930000|2021-12-16 13:38:50|||||||||218
1639661940000|2021-12-16 13:39:00|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893|3026
1639661970000|2021-12-16 13:39:30|893.4||893.4||893.4||893.4||0
1639661980000|2021-12-16 13:39:40|893.2|893|893.2|893|893.2|893|893.2|893|2268
1639662000000|2021-12-16 13:40:00|893|892.8|893|892.8|893|892.8|893|892.8|1265
1639662020000|2021-12-16 13:40:20|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|439
1639662030000|2021-12-16 13:40:30||892.4||892.4||892.4||892.4|0
1639662050000|2021-12-16 13:40:50|892.6|892.6|892.8|892.6|893|892.8|892.6|892.4|12495
1639662060000|2021-12-16 13:41:00|893|892.8|893|892.6|893|892.8|892.8|892.6|952
1639662080000|2021-12-16 13:41:20|892.8|892.4|892.6|892.4|892.8|892.4|892.6|892.4|2405
1639662090000|2021-12-16 13:41:30|892.4|892.2|892.2|891.8|892.4|892.2|892.2|891.8|0
1639662110000|2021-12-16 13:41:50|892|892|892.2|891.8|892.2|892|892|891.8|12
1639662120000|2021-12-16 13:42:00||892||891.8||892||891.8|925
1639662140000|2021-12-16 13:42:20|892.4|892|892.4|892|892.4|892.2|892.2|891.8|7135
1639662150000|2021-12-16 13:42:30|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|1283
1639662180000|2021-12-16 13:43:00|893|892.6|892.8|892.4|893|892.6|892.8|892.4|0
1639662190000|2021-12-16 13:43:10|893|892.6|893|892.6|893|892.6|893|892.6|0
1639662200000|2021-12-16 13:43:20|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.6|5518
1639662230000|2021-12-16 13:43:50|893||893.2||893.2||893||0
1639662260000|2021-12-16 13:44:20|893|892.6|892.8|892.4|893.2|892.6|892.6|892.4|4691
1639662270000|2021-12-16 13:44:30|892.6||892.6||892.8||892.6||0
1639662290000|2021-12-16 13:44:50|892.4|892.2|892.2|891.8|892.4|892.2|892.2|891.8|700
1639662300000|2021-12-16 13:45:00|892|891.6|892|891.6|892|891.6|892|891.6|0
1639662310000|2021-12-16 13:45:10|891.8|891.4|891.8|891.4|891.8|891.6|891.6|891.4|3474
1639662320000|2021-12-16 13:45:20|892|891.6|892.4|892.2|892.4|892.2|892|891.6|7780
1639662330000|2021-12-16 13:45:30|892.2|892|891.8|891.4|892.4|892|891.6|891.4|1724
1639662340000|2021-12-16 13:45:40||891.6||891.6||891.6||891.4|1000
1639662350000|2021-12-16 13:45:50|891.6|891.4|891.4|891|891.6|891.4|891.4|891|1807
1639662360000|2021-12-16 13:46:00|||||||||483
1639662370000|2021-12-16 13:46:10|891.6|891.2|891.6|891.4|891.8|891.4|891.6|891.2|371
1639662380000|2021-12-16 13:46:20|891.4|891.2|891.4|891|891.6|891.2|891.4|891|1872
1639662390000|2021-12-16 13:46:30|891.6|891.2|891.6|891.2|891.6|891.4|891.6|891.2|1182
1639662400000|2021-12-16 13:46:40|891.4|891|891.4|891|891.4|891|891.4|891|0
1639662420000|2021-12-16 13:47:00|891.2|890.8|890.8|890.6|891.4|890.8|890.8|890.6|5562
1639662430000|2021-12-16 13:47:10|891|890.8|890.8|890.4|891.2|890.8|890.6|890.2|11418
1639662440000|2021-12-16 13:47:20|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|557
1639662460000|2021-12-16 13:47:40|891|890.6|891|890.8|891|890.8|891|890.6|3407
1639662470000|2021-12-16 13:47:50|891.2|891|891|890.6|891.2|891|891|890.6|1631
1639662480000|2021-12-16 13:48:00|891.2|890.8|891.2|890.8|891.2|891|890.8|890.4|2224
1639662510000|2021-12-16 13:48:30|891|890.6|890.8|890.6|891|890.6|890.6|890.2|3678
1639662520000|2021-12-16 13:48:40|891|890.4|891.2|890.8|891.2|890.8|890.8|890.4|1500
1639662530000|2021-12-16 13:48:50|891|890.6|891.2|890.8|891.2|890.8|891|890.6|329
1639662540000|2021-12-16 13:49:00|891.4|891|891.6|891.2|891.6|891.2|891.4|891|8939
1639662580000|2021-12-16 13:49:40||891.4||891.2||891.4||891.2|0
1639662590000|2021-12-16 13:49:50|891.4|891.4|891.6|891.2|891.6|891.4|891.4|891|1409
1639662600000|2021-12-16 13:50:00|891.4|891|891.2|890.8|891.4|891|891.2|890.8|0
1639662610000|2021-12-16 13:50:10|891.4|891|891.6|891.2|891.6|891.2|891.4|891|646
1639662620000|2021-12-16 13:50:20|891.8|891.4|891.8|891.4|891.8|891.6|891.8|891.4|639
1639662640000|2021-12-16 13:50:40|892|891.6|891.8|891.4|892|891.8|891.8|891.4|395
1639662650000|2021-12-16 13:50:50|892||891.8||892||891.8||0
1639662660000|2021-12-16 13:51:00|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891|2393
1639662680000|2021-12-16 13:51:20||891.4||891.2||891.4||891.2|0
1639662690000|2021-12-16 13:51:30|891.8|891.4|892|891.6|892|891.6|891.8|891.2|1142
1639662710000|2021-12-16 13:51:50|891.8|891.4|891.8|891.4|892|891.4|891.8|891.4|8167
1639662720000|2021-12-16 13:52:00|892|891.6|892|891.6|892|891.8|891.8|891.4|391
1639662730000|2021-12-16 13:52:10|891.8|891.4|891.8|891.4|892|891.6|891.6|891.2|5142
1639662740000|2021-12-16 13:52:20|892|891.6|892|891.6|892|891.6|891.8|891.4|79
1639662760000|2021-12-16 13:52:40|892.2|891.8|892.4|892|892.4|892|892.2|891.6|1406
1639662770000|2021-12-16 13:52:50||892.2||892.2||892.2||892.2|0
1639662780000|2021-12-16 13:53:00|892.2|892|892.4|892|892.4|892|892.2|892|2608
1639662790000|2021-12-16 13:53:10||892.2||892.2||892.2||892|0
1639662800000|2021-12-16 13:53:20|892.6||892.6||892.6||892.6||206
1639662810000|2021-12-16 13:53:30|892.4|892|892.6|892.2|892.6|892.2|892.4|892|750
1639662830000|2021-12-16 13:53:50|892.4|892|892.2|891.8|892.4|892|892.2|891.8|1979
1639662850000|2021-12-16 13:54:10||892||891.8||892||891.8|0
1639662860000|2021-12-16 13:54:20||892||891.8||892||891.8|0
1639662870000|2021-12-16 13:54:30|892|891.6|892|891.6|892|891.8|891.8|891.6|6788
1639662880000|2021-12-16 13:54:40|892.2|891.8|892|891.6|892.2|891.8|892|891.6|0
1639662890000|2021-12-16 13:54:50||891.8||891.8||891.8||891.6|0
1639662900000|2021-12-16 13:55:00|891.8|891.6|891.8|891.6|892|891.6|891.8|891.6|1594
1639662910000|2021-12-16 13:55:10|892||891.8||892||891.8||500
1639662920000|2021-12-16 13:55:20|892|891.8|892.2|891.8|892.2|892|891.8|891.8|5101
1639662930000|2021-12-16 13:55:30||892||891.8||892||891.8|0
1639662940000|2021-12-16 13:55:40||892||891.8||892||891.8|0
1639662950000|2021-12-16 13:55:50|892|891.6|892|891.6|892|891.8|892|891.6|0
1639662960000|2021-12-16 13:56:00|892.2|891.8|892.2|891.8|892.2|891.8|892|891.6|959
1639663000000|2021-12-16 13:56:40|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1639663010000|2021-12-16 13:56:50|892|891.6|892|891.6|892.2|891.8|892|891.6|6684
1639663020000|2021-12-16 13:57:00|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|1201
1639663030000|2021-12-16 13:57:10||892||892||892||891.8|314
1639663040000|2021-12-16 13:57:20|892|891.8|892.2|891.8|892.2|892|892|891.8|3877
1639663050000|2021-12-16 13:57:30|892.4|892|892.6|892.2|892.6|892.4|892.4|892|1394
1639663060000|2021-12-16 13:57:40|892.8|892.4|893|892.6|893|892.6|892.8|892.4|4074
1639663090000|2021-12-16 13:58:10|892.8|892.8|892.8|892.6|893|892.8|892.8|892.6|3029
1639663110000|2021-12-16 13:58:30|893||893||893||893||1953
1639663120000|2021-12-16 13:58:40||892.8||892.8||892.8||892.8|1961
1639663130000|2021-12-16 13:58:50|893.2|892.6|893|892.6|893.2|892.6|893|892.6|0
1639663140000|2021-12-16 13:59:00|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|40
1639663150000|2021-12-16 13:59:10|893||893||893||893||0
1639663160000|2021-12-16 13:59:20|893.2||893.2||893.2||893.2||0
1639663170000|2021-12-16 13:59:30|893||893.2||893.2||893||3277
1639663180000|2021-12-16 13:59:40|893|893|893.2|892.8|893.2|893|893|892.8|8524
1639663190000|2021-12-16 13:59:50||893||893||893||893|0
1639663200000|2021-12-16 14:00:00|893|892.8|891.6|891.2|893.2|892.8|891.6|891.2|29240
1639663210000|2021-12-16 14:00:10|891.8|891.4|891.2|891|891.8|891.6|891.2|890.8|6386
1639663220000|2021-12-16 14:00:20|891.4|891.2|892.4|892|892.6|892.2|891.4|891|25471
1639663230000|2021-12-16 14:00:30|892.6|892.2|892.6|892.2|892.6|892.2|892.2|892|6368
1639663240000|2021-12-16 14:00:40|892.4|892|892.2|892|892.6|892|892.2|892|1339
1639663250000|2021-12-16 14:00:50|892.4|892.2|892.4|892|892.6|892.2|892.2|892|2827
1639663260000|2021-12-16 14:01:00|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|263
1639663270000|2021-12-16 14:01:10|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|0
1639663280000|2021-12-16 14:01:20|892.6|892.2|892.6|892.2|892.8|892.4|892.6|892.2|0
1639663290000|2021-12-16 14:01:30|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.2|184
1639663300000|2021-12-16 14:01:40|893|892.6|892.8|892.4|893|892.6|892.6|892.2|1250
1639663310000|2021-12-16 14:01:50|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892.2|0
1639663320000|2021-12-16 14:02:00|892.6|892.2|892.8|892.4|892.8|892.4|892.4|892.2|2070
1639663340000|2021-12-16 14:02:20|892.6|892.6|892.8|892.4|892.8|892.6|892.6|892.4|1295
1639663350000|2021-12-16 14:02:30|892.6|892.2|892.4|892|892.6|892.2|892.4|892|1208
1639663370000|2021-12-16 14:02:50|892.2|891.8|892|891.6|892.2|891.8|892|891.6|0
1639663380000|2021-12-16 14:03:00|891.8|891.4|891.8|891.6|892|891.6|891.6|891.4|4845
1639663390000|2021-12-16 14:03:10|892|891.8|892|891.6|892|891.8|891.8|891.6|1671
1639663410000|2021-12-16 14:03:30|891.8|891.8|891.8|891.4|892|891.8|891.6|891.2|10465
1639663420000|2021-12-16 14:03:40|891.6|891.2|891.4|891.2|891.6|891.2|891.4|891.2|562
1639663430000|2021-12-16 14:03:50|891.6|891.4|891.8|891.4|891.8|891.4|891.6|891.4|742
1639663450000|2021-12-16 14:04:10|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|0
1639663460000|2021-12-16 14:04:20|891.6||891.8||891.8||891.6||0
1639663470000|2021-12-16 14:04:30|891.6||891.8||891.8||891.6||607
1639663480000|2021-12-16 14:04:40|892|891.6|892|891.6|892|891.6|892|891.6|3834
1639663490000|2021-12-16 14:04:50|891.8|891.4|891.8|891.4|892|891.4|891.6|891.4|2689
1639663500000|2021-12-16 14:05:00|891.6||891.6||891.8||891.6||446
1639663510000|2021-12-16 14:05:10||891.2||891.2||891.2||891.2|4921
1639663520000|2021-12-16 14:05:20|891.4|891|891.4|891.2|891.6|891.2|891.4|891|1231
1639663530000|2021-12-16 14:05:30|891.2|891|891.2|890.8|891.2|891|891|890.6|3609
1639663540000|2021-12-16 14:05:40|891|890.6|891|890.6|891|890.6|890.8|890.6|0
1639663550000|2021-12-16 14:05:50|890.8|890.4|890.8|890.4|891|890.6|890.6|890.2|0
1639663560000|2021-12-16 14:06:00|891|890.6|891.2|891|891.2|891|891|890.6|10837
1639663570000|2021-12-16 14:06:10|891|890.8|891|890.6|891.2|890.8|890.8|890.4|1066
1639663580000|2021-12-16 14:06:20|891.2|890.8|891.2|890.8|891.2|890.8|891|890.6|1135
1639663610000|2021-12-16 14:06:50|891||891.2||891.2||891||0
1639663650000|2021-12-16 14:07:30|891||891.2||891.2||891||0
1639663660000|2021-12-16 14:07:40|891|890.6|891|890.6|891|890.8|890.8|890.6|1248
1639663670000|2021-12-16 14:07:50|891.2|890.8|891|890.6|891.2|890.8|891|890.6|802
1639663680000|2021-12-16 14:08:00|891.2|890.8|891.4|891|891.4|891|891|890.6|6820
1639663690000|2021-12-16 14:08:10|891.2|891.2|891|890.6|891.2|891.2|891|890.6|6336
1639663700000|2021-12-16 14:08:20|890.8||890.8||890.8||890.8||0
1639663730000|2021-12-16 14:08:50|891|890.8|890.8|890.6|891|890.8|890.8|890.6|1189
1639663740000|2021-12-16 14:09:00|890.6|890.4|890.4|890|890.6|890.4|890.2|890|1310
1639663750000|2021-12-16 14:09:10|890.2||890.4||890.4||890.2||0
1639663760000|2021-12-16 14:09:20|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|0
1639663770000|2021-12-16 14:09:30||890||890||890||890|0
1639663780000|2021-12-16 14:09:40|890.2||890.2||890.2||890.2||71
1639663790000|2021-12-16 14:09:50|890.4||890.4||890.4||890.4||12
1639663800000|2021-12-16 14:10:00|890.2||890.2||890.4||890.2||0
1639663810000|2021-12-16 14:10:10|890.4||890.4||890.4||890.2||0
1639663820000|2021-12-16 14:10:20|890.2|889.8|890|889.6|890.2|889.8|890|889.6|108
1639663830000|2021-12-16 14:10:30|890.2|889.8|889.6|889.2|890.2|889.8|889.2|888.8|10263
1639663840000|2021-12-16 14:10:40|889.4||889.4||889.4||889.4||0
1639663850000|2021-12-16 14:10:50|889.6||889.6||889.6||889.4||0
1639663860000|2021-12-16 14:11:00|889.4|889|889.4|889|889.4|889|889.2|889|54
1639663870000|2021-12-16 14:11:10|889.2||889.4||889.4||889.2||0
1639663880000|2021-12-16 14:11:20|889.2||889.4||889.4||889.2||1182
1639663890000|2021-12-16 14:11:30|889.2||889.4||889.4||889.2||0
1639663900000|2021-12-16 14:11:40|889.2||889.4||889.4||889.2||0
1639663910000|2021-12-16 14:11:50|889.2|889.2|889.4|889.2|889.4|889.2|889.2|889.2|706
1639663920000|2021-12-16 14:12:00|889.6|889.4|889.8|889.6|889.8|889.6|889.6|889.2|3254
1639663930000|2021-12-16 14:12:10|890|889.8|889.8|889.6|890.2|889.8|889.8|889.6|3866
1639663970000|2021-12-16 14:12:50|890|889.8|890.2|889.8|890.2|889.8|890|889.8|2471
1639664040000|2021-12-16 14:14:00|890|889.6|890|889.6|890|889.8|889.8|889.6|6643
1639664050000|2021-12-16 14:14:10|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.2|621
1639664060000|2021-12-16 14:14:20|889.6|889.2|889|888.6|889.6|889.2|889|888.6|543
1639664070000|2021-12-16 14:14:30|888.8|888.4|889.2|888.8|889.2|889|888.8|888.4|2838
1639664080000|2021-12-16 14:14:40|889|888.6|889|888.6|889|888.6|889|888.6|0
1639664090000|2021-12-16 14:14:50|889.2||889.2||889.2||889.2||0
1639664100000|2021-12-16 14:15:00|889|888.4|889.2|888.8|889.2|888.8|888.4|888|3625
1639664110000|2021-12-16 14:15:10|889.4|889|889|888.8|889.6|889|889|888.6|3012
1639664120000|2021-12-16 14:15:20|889.2|889|889.2|888.8|889.4|889|889.2|888.8|933
1639664130000|2021-12-16 14:15:30|889|888.6|889|888.6|889|888.6|888.8|888.6|485
1639664140000|2021-12-16 14:15:40|888.8|888.4|888.6|888.2|889|888.6|888.4|888.2|0
1639664150000|2021-12-16 14:15:50|888.8|888.4|888.8|888.6|889|888.6|888.8|888.4|2014
1639664160000|2021-12-16 14:16:00||888.4||888.4||888.6||888.4|0
1639664170000|2021-12-16 14:16:10|889|888.6|889|888.6|889|888.8|889|888.6|60
1639664180000|2021-12-16 14:16:20|888.8||888.8||888.8||888.8||960
1639664190000|2021-12-16 14:16:30|889|888.4|888.6|888.2|889|888.4|888.6|888.2|12
1639664210000|2021-12-16 14:16:50|888.4|888|888.6|888.2|888.6|888.2|888.4|888|0
1639664220000|2021-12-16 14:17:00|888.4|888|888.4|888|888.6|888.4|888.4|888|1252
1639664230000|2021-12-16 14:17:10|888.6|888.2|888.6|888.2|888.6|888.4|888.4|888.2|2926
1639664240000|2021-12-16 14:17:20|888.4|888|888|887.6|888.4|888|887.8|887.6|12245
1639664250000|2021-12-16 14:17:30|888.2|887.8|888.2|887.8|888.4|888|888.2|887.6|374
1639664260000|2021-12-16 14:17:40|888.4|888|888.6|888.2|888.6|888.4|888.4|888|2581
1639664270000|2021-12-16 14:17:50|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|500
1639664280000|2021-12-16 14:18:00|||||||||2484
1639664310000|2021-12-16 14:18:30|888.4|888|888.2|887.8|888.6|888|888.2|887.8|8687
1639664320000|2021-12-16 14:18:40|888.4|888|888.8|888.4|888.8|888.4|888.4|887.8|8857
1639664360000|2021-12-16 14:19:20|889|888.6|889.2|889|889.2|889|889|888.6|7002
1639664420000|2021-12-16 14:20:20||888.8||888.8||888.8||888.8|0
1639664440000|2021-12-16 14:20:40|889|888.6|888.6|888.2|889|888.6|888.4|888.2|3419
1639664450000|2021-12-16 14:20:50|888.8|888.4|888.8|888.6|888.8|888.6|888.8|888.4|0
1639664460000|2021-12-16 14:21:00|889|888.8|889.2|888.8|889.2|888.8|889|888.8|2494
1639664480000|2021-12-16 14:21:20|889|888.6|889.2|888.8|889.2|888.8|889|888.6|111
1639664500000|2021-12-16 14:21:40|889||889||889||889||298
1639664510000|2021-12-16 14:21:50|889.2||889.2||889.2||889.2||0
1639664550000|2021-12-16 14:22:30|889.4|889|889.2|889|889.4|889.2|889.2|889|2139
1639664560000|2021-12-16 14:22:40|889.4||889.4||889.4||889.4||0
1639664570000|2021-12-16 14:22:50|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|5124
1639664580000|2021-12-16 14:23:00|889.4|889|889.4|889|889.6|889|889.2|889|534
1639664610000|2021-12-16 14:23:30||889.2||889||889.2||889|0
1639664620000|2021-12-16 14:23:40|889.6|889.2|889.4|889|889.6|889.2|889.4|889|2988
1639664640000|2021-12-16 14:24:00|889.2|888.8|889.4|889|889.4|889.2|889|888.6|3527
1639664650000|2021-12-16 14:24:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1639664660000|2021-12-16 14:24:20|889.4|889|889|888.6|889.4|889|888.8|888.6|725
1639664670000|2021-12-16 14:24:30|888.8|888.4|888.8|888.4|889|888.4|888.4|888.2|6079
1639664690000|2021-12-16 14:24:50|889|888.6|888.8|888.6|889|888.6|888.8|888.6|1178
1639664700000|2021-12-16 14:25:00|889||889||889||889||1000
1639664710000|2021-12-16 14:25:10|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|634
1639664720000|2021-12-16 14:25:20|888.6||888.8||888.8||888.6||0
1639664750000|2021-12-16 14:25:50|889|888.6|889|888.6|889|888.8|889|888.6|2706
1639664770000|2021-12-16 14:26:10|888.8|888.4|888.8|888.4|889|888.4|888.8|888.4|6251
1639664780000|2021-12-16 14:26:20||888.6||888.4||888.6||888.4|0
1639664790000|2021-12-16 14:26:30|888.6|888.2|888.4|888|888.6|888.2|888.2|888|475
1639664800000|2021-12-16 14:26:40||888.2||888||888.2||888|0
1639664810000|2021-12-16 14:26:50||888.2||888||888.2||888|1259
1639664830000|2021-12-16 14:27:10|888.6|888.2|889|888.6|889|888.6|888.6|888|7441
1639664840000|2021-12-16 14:27:20||888.8||888.8||888.8||888.8|2505
1639664850000|2021-12-16 14:27:30||888.6||888.6||888.6||888.6|0
1639664860000|2021-12-16 14:27:40|888.8|888.4|889|888.6|889|888.8|888.6|888.4|2410
1639664880000|2021-12-16 14:28:00|888.8|888.4|889|888.6|889|888.6|888.6|888.4|3470
1639664930000|2021-12-16 14:28:50||888.8||888.8||888.8||888.6|1060
1639664940000|2021-12-16 14:29:00|889.2|889|889.2|888.8|889.2|889|889|888.8|1805
1639664950000|2021-12-16 14:29:10|889||889||889.2||889||1663
1639664960000|2021-12-16 14:29:20|889.2||889||889.2||889||3243
1639664970000|2021-12-16 14:29:30|888.8|888.6|888.8|888.4|889|888.6|888.6|888.2|4919
1639664980000|2021-12-16 14:29:40|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1639664990000|2021-12-16 14:29:50|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1639665000000|2021-12-16 14:30:00|888.6|888.6|889.8|889.4|890|889.8|888.6|888.4|25859
1639665010000|2021-12-16 14:30:10|889.6|889.2|889|888.6|889.6|889.2|888.8|888.4|4518
1639665020000|2021-12-16 14:30:20|888.8|888.4|888.6|888.2|888.8|888.4|888.4|888.2|11691
1639665030000|2021-12-16 14:30:30|888.8|888.4|889|888.6|889.2|888.8|888.8|888.2|11424
1639665040000|2021-12-16 14:30:40|889.2|888.8|889.8|889.4|889.8|889.4|889.2|888.8|12896
1639665050000|2021-12-16 14:30:50|890|889.6|889.6|889.2|890|889.6|889.6|889.2|57
1639665060000|2021-12-16 14:31:00|889.4|889|890.2|890|890.2|890|889.4|889|26199
1639665070000|2021-12-16 14:31:10||889.8||890||890||889.8|3213
1639665090000|2021-12-16 14:31:30|890|889.8|889.4|889.2|890|889.8|889.4|889.2|3919
1639665100000|2021-12-16 14:31:40|889.6|889|889.8|889.4|890|889.6|889.6|889|996
1639665110000|2021-12-16 14:31:50|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|0
1639665120000|2021-12-16 14:32:00|889.6|889.6|890.2|889.8|890.2|890|889.6|889.4|3209
1639665130000|2021-12-16 14:32:10|890.4|890|890.6|890.2|890.6|890.4|890.4|890|8571
1639665140000|2021-12-16 14:32:20|890.4|890.4|890.4|890|890.6|890.4|890.4|889.8|7238
1639665150000|2021-12-16 14:32:30|890.2|889.8|889.6|889.2|890.2|889.8|889.6|889.2|3390
1639665160000|2021-12-16 14:32:40|889.4|889|889.2|888.8|889.4|889|889|888.6|1895
1639665170000|2021-12-16 14:32:50|889|888.6|889|888.6|889|888.6|888.8|888.6|34
1639665200000|2021-12-16 14:33:20|889.2|888.8|889.2|889|889.6|889.4|889.2|888.6|3304
1639665210000|2021-12-16 14:33:30|889.4|888.8|888.6|888.2|889.4|888.8|888.4|888|9040
1639665220000|2021-12-16 14:33:40|888.4|888|888.4|888|888.4|888.2|887.6|887.4|27658
1639665230000|2021-12-16 14:33:50|888.2|887.8|888.2|887.8|888.4|888|888|887.6|1357
1639665240000|2021-12-16 14:34:00|888|887.6|887.8|887.4|888.2|887.8|887.8|887.4|276
1639665260000|2021-12-16 14:34:20|887.6||887.8||887.8||887.6||821
1639665270000|2021-12-16 14:34:30|887.6||887.8||887.8||887.6||239
1639665280000|2021-12-16 14:34:40|888|887.6|888|887.6|888.4|888|888|887.6|1744
1639665300000|2021-12-16 14:35:00|888.2|887.8|888|887.6|888.4|888|888|887.6|8846
1639665310000|2021-12-16 14:35:10|887.8|887.4|888.6|888.2|888.6|888.4|887.6|887.4|15358
1639665320000|2021-12-16 14:35:20|888.4|888|888.6|888.2|888.6|888.2|888.4|888|0
1639665330000|2021-12-16 14:35:30|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|1106
1639665340000|2021-12-16 14:35:40|888.6|888.2|888.8|888.4|888.8|888.4|888.4|888.2|4035
1639665350000|2021-12-16 14:35:50|888.6|888.6|889|888.8|889|888.8|888.6|888.6|2284
1639665360000|2021-12-16 14:36:00|888.8|888.6|888.4|888.2|889|888.8|888.4|888.2|2065
1639665370000|2021-12-16 14:36:10|888.6|888|888.6|888.2|888.8|888.4|888.6|888|0
1639665380000|2021-12-16 14:36:20|888.4|888.4|888.6|888.2|888.8|888.4|888.4|888.2|3392
1639665390000|2021-12-16 14:36:30|888.4|888|889|888.6|889|888.8|888.4|888|11991
1639665400000|2021-12-16 14:36:40|888.8|888.4|888.4|888.2|888.8|888.6|888.4|888|4018
1639665410000|2021-12-16 14:36:50|888.6|888.4|888.4|888.2|888.8|888.4|888.4|888|3649
1639665420000|2021-12-16 14:37:00|888.6|888.4|888.6|888.2|888.8|888.4|888.6|888.2|1773
1639665430000|2021-12-16 14:37:10|888.8|888.4|889|888.6|889|888.6|888.8|888.4|1155
1639665440000|2021-12-16 14:37:20|888.8|888.8|889|888.6|889|888.8|888.8|888.6|852
1639665450000|2021-12-16 14:37:30|888.8||889||889||888.8||0
1639665460000|2021-12-16 14:37:40|888.8|888.4|888.4|888|888.8|888.4|888.4|888|4367
1639665470000|2021-12-16 14:37:50|888.6|888.4|888.6|888.4|888.6|888.4|888.6|888.4|1008
1639665480000|2021-12-16 14:38:00|888.4|888.2|888.4|888|888.6|888.2|888.4|888|560
1639665490000|2021-12-16 14:38:10|888.6|888.2|887.6|887.2|888.6|888.2|887.4|887.2|21550
1639665500000|2021-12-16 14:38:20|887.4|887|887.4|887|887.6|887.2|887.4|887|5745
1639665510000|2021-12-16 14:38:30|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1639665520000|2021-12-16 14:38:40|887.2|887.2|887.6|887.2|887.8|887.6|887.2|887|8953
1639665530000|2021-12-16 14:38:50|887.8|887.4|888|887.6|888|887.8|887.8|887.4|4970
1639665540000|2021-12-16 14:39:00|887.8|887.4|888|887.8|888|887.8|887.6|887.2|12210
1639665550000|2021-12-16 14:39:10|888.2|888|888.4|888|888.4|888|888|887.8|3905
1639665560000|2021-12-16 14:39:20|888.2|887.8|888.6|888.4|888.8|888.6|888.2|887.8|9217
1639665570000|2021-12-16 14:39:30|888.8||888.8||888.8||888.8||251
1639665580000|2021-12-16 14:39:40|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|66
1639665590000|2021-12-16 14:39:50|888.6|888.2|888.6|888.4|888.8|888.4|888.6|888.2|0
1639665600000|2021-12-16 14:40:00||888.2||888.2||888.2||888.2|0
1639665610000|2021-12-16 14:40:10||888.4||888.2||888.4||888.2|1000
1639665620000|2021-12-16 14:40:20|888.4|888|888.2|887.8|888.4|888|888|887.8|9426
1639665630000|2021-12-16 14:40:30||888||887.8||888||887.8|7936
1639665640000|2021-12-16 14:40:40|888|887.6|888.6|888.2|888.6|888.2|887.8|887.6|24412
1639665650000|2021-12-16 14:40:50|888.4|888|888.6|888.2|888.6|888.2|887.8|887.6|16736
1639665660000|2021-12-16 14:41:00|888.4|888|888.4|888.2|888.6|888.2|888.4|888|0
1639665670000|2021-12-16 14:41:10|888.2|888|888.2|887.8|888.4|888|888|887.8|1068
1639665680000|2021-12-16 14:41:20|888|888|887.6|887.2|888|888|887.6|887.2|1078
1639665700000|2021-12-16 14:41:40|887.4|887|887.6|887.2|887.6|887.2|887.4|887|0
1639665710000|2021-12-16 14:41:50|887.4|887|887.6|887.2|887.6|887.2|887.4|887|0
1639665720000|2021-12-16 14:42:00|887.4|887|887.2|886.8|887.4|887|887|886.6|34
1639665730000|2021-12-16 14:42:10|887.4|887|887.8|887.6|888|887.6|887.4|886.8|8942
1639665740000|2021-12-16 14:42:20|888||888||888||887.8||0
1639665750000|2021-12-16 14:42:30|887.8|887.4|887.4|887|887.8|887.4|887.2|887|4833
1639665760000|2021-12-16 14:42:40|887.2|886.8|887.2|886.8|887.2|886.8|887|886.6|4470
1639665770000|2021-12-16 14:42:50|887|886.6|887.2|886.8|887.2|886.8|886.8|886.4|1647
1639665780000|2021-12-16 14:43:00|887.4|887|887.2|886.8|887.4|887|887|886.6|0
1639665800000|2021-12-16 14:43:20|887.4|887|887.4|887|887.4|887|887.4|887|1165
1639665810000|2021-12-16 14:43:30|887.2||887.4||887.4||887.2||0
1639665820000|2021-12-16 14:43:40|887.2|886.8|887.2|886.8|887.2|886.8|887|886.8|1021
1639665830000|2021-12-16 14:43:50||887||887||887||886.8|0
1639665840000|2021-12-16 14:44:00|887|886.8|886.8|886.4|887|886.8|886.6|886.2|5902
1639665850000|2021-12-16 14:44:10|886.6|886.2|886.8|886.4|886.8|886.4|886.4|886.2|1769
1639665860000|2021-12-16 14:44:20|886.6||886.8||886.8||886.6||0
1639665870000|2021-12-16 14:44:30|886.6|886.2|886.6|886.2|886.8|886.2|886.6|886.2|0
1639665880000|2021-12-16 14:44:40|886.8||886.6||886.8||886.6||0
1639665890000|2021-12-16 14:44:50|886.8||886.8||886.8||886.8||0
1639665900000|2021-12-16 14:45:00|887|886.4|887|886.6|887|886.6|887|886.4|4202
1639665910000|2021-12-16 14:45:10|887.2|886.8|887.2|886.8|887.4|887|887.2|886.6|1945
1639665920000|2021-12-16 14:45:20|887.4|887|887.8|887.4|887.8|887.4|887|886.8|6343
1639665930000|2021-12-16 14:45:30|887.6|887.2|887.8|887.4|887.8|887.4|887.4|887.2|0
1639665940000|2021-12-16 14:45:40|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|0
1639665950000|2021-12-16 14:45:50|888|887.6|888|887.6|888|887.8|888|887.6|1830
1639665960000|2021-12-16 14:46:00|887.8|887.8|887.8|887.6|888|887.8|887.8|887.6|955
1639665970000|2021-12-16 14:46:10|888|887.8|887.6|887.4|888|887.8|887.6|887.4|2598
1639665980000|2021-12-16 14:46:20|887.8|887.2|887.8|887.4|887.8|887.4|887.8|887.2|11016
1639665990000|2021-12-16 14:46:30|887.6|887.2|887.8|887.4|887.8|887.4|887.4|887.2|3726
1639666000000|2021-12-16 14:46:40|887.6|887.2|887.8|887.4|887.8|887.4|887.6|887.2|956
1639666010000|2021-12-16 14:46:50|888|887.6|888|887.6|888|887.6|888|887.6|3018
1639666030000|2021-12-16 14:47:10|887.8||888||888||887.8||0
1639666040000|2021-12-16 14:47:20|887.8|887.4|888|887.6|888|887.6|887.6|887.4|421
1639666050000|2021-12-16 14:47:30|887.8|887.4|887.8|887.4|888|887.6|887.8|887.4|0
1639666060000|2021-12-16 14:47:40|888|887.6|888|887.6|888|887.6|888|887.6|0
1639666070000|2021-12-16 14:47:50|888.2|887.8|888|887.8|888.2|888|888|887.8|2308
1639666080000|2021-12-16 14:48:00||887.6||887.6||887.6||887.6|65
1639666090000|2021-12-16 14:48:10|887.8|887.4|887.6|887.4|888|887.4|887.6|887.4|2848
1639666100000|2021-12-16 14:48:20|887.8|887.6|888|887.6|888|887.6|887.6|887.4|513
1639666110000|2021-12-16 14:48:30||887.8||887.8||887.8||887.8|3027
1639666120000|2021-12-16 14:48:40|888.2|888|888.4|888|888.4|888.2|888.2|888|1317
1639666130000|2021-12-16 14:48:50|888.6|888.2|888.8|888.4|888.8|888.6|888.6|888.2|926
1639666170000|2021-12-16 14:49:30|889|888.6|889.2|888.8|889.2|888.8|889|888.6|5964
1639666180000|2021-12-16 14:49:40|889|888.6|889|888.6|889.4|889|888.8|888.4|3241
1639666190000|2021-12-16 14:49:50|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|5296
1639666200000|2021-12-16 14:50:00|889.4|889|889.2|888.8|889.4|889|889.2|888.8|1312
1639666210000|2021-12-16 14:50:10|889|888.6|888.8|888.4|889|888.8|888.8|888.4|2422
1639666220000|2021-12-16 14:50:20|889|888.6|888.8|888.4|889|888.8|888.8|888.4|2827
1639666230000|2021-12-16 14:50:30|889|888.6|888.4|888|889|888.6|888.4|888|5033
1639666240000|2021-12-16 14:50:40|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|8406
1639666250000|2021-12-16 14:50:50|888.4|888|888|887.6|888.4|888|888|887.6|1376
1639666260000|2021-12-16 14:51:00|888.2|887.8|888|887.6|888.2|887.8|888|887.6|8
1639666270000|2021-12-16 14:51:10|887.8|887.8|888|887.6|888|887.8|887.6|887.4|7635
1639666280000|2021-12-16 14:51:20|887.8|887.8|888.4|888.2|888.4|888.2|887.8|887.6|7183
1639666290000|2021-12-16 14:51:30|888.6|888.4|889|888.6|889.2|889|888.6|888.2|13813
1639666300000|2021-12-16 14:51:40|889.2|888.8|889|888.6|889.2|888.8|889|888.6|0
1639666310000|2021-12-16 14:51:50|889.2|888.8|888.6|888.2|889.2|888.8|888.4|888.2|7151
1639666320000|2021-12-16 14:52:00|888.4|888|888.4|888.2|888.4|888.2|888.2|888|11795
1639666330000|2021-12-16 14:52:10|888.6|888|888.4|888|888.6|888.4|888.2|887.8|5115
1639666340000|2021-12-16 14:52:20|888.6|888.2|889|888.6|889|888.6|888.6|888.2|1195
1639666350000|2021-12-16 14:52:30|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1639666360000|2021-12-16 14:52:40||888.6||888.4||888.6||888.4|0
1639666370000|2021-12-16 14:52:50|888.6|888.2|888.4|888|888.8|888.2|888.4|888|599
1639666380000|2021-12-16 14:53:00|888.2||888.2||888.4||888.2||0
1639666390000|2021-12-16 14:53:10|888|887.8|888|887.6|888|887.8|887.8|887.4|2819
1639666400000|2021-12-16 14:53:20|887.8|887.4|887.4|887|887.8|887.4|887.4|887|4252
1639666410000|2021-12-16 14:53:30|887.6|887.2|887.6|887.2|887.6|887.4|887.4|887.2|4977
1639666420000|2021-12-16 14:53:40|887.4|887|887.4|887|887.4|887|887.2|886.8|1987
1639666430000|2021-12-16 14:53:50|887.6|887.2|887.8|887.6|888|887.8|887.4|887|5854
1639666440000|2021-12-16 14:54:00|887.6|887.4|888|887.6|888|887.6|887.6|887.4|3744
1639666450000|2021-12-16 14:54:10|887.8|887.4|887.6|887.2|887.8|887.4|887.6|887.2|8
1639666460000|2021-12-16 14:54:20|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.2|0
1639666470000|2021-12-16 14:54:30|888|887.6|888.4|888|888.4|888.2|887.8|887.6|2339
1639666480000|2021-12-16 14:54:40||888.2||888.2||888.2||888.2|0
1639666490000|2021-12-16 14:54:50||888||888||888.2||888|0
1639666500000|2021-12-16 14:55:00|888.2|888.2|888|887.6|888.2|888.2|888|887.6|1374
1639666510000|2021-12-16 14:55:10|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1639666520000|2021-12-16 14:55:20|888.4|888|888.4|888|888.4|888.2|888.2|888|2705
1639666530000|2021-12-16 14:55:30|888.2|887.8|887.6|887.4|888.2|887.8|887.6|887.4|2813
1639666540000|2021-12-16 14:55:40|887.4|887.2|887.4|887|887.6|887.2|887.4|887|4513
1639666550000|2021-12-16 14:55:50|887.2|886.8|887.2|886.8|887.2|887|887|886.8|171
1639666560000|2021-12-16 14:56:00|887.4|887|887.4|887|887.4|887.2|887.4|887|6453
1639666570000|2021-12-16 14:56:10|887.6|887.2|887.4|887|887.6|887.2|887.4|887|0
1639666580000|2021-12-16 14:56:20|887.2|886.8|887.2|886.8|887.4|886.8|886.8|886.4|5457
1639666590000|2021-12-16 14:56:30|887|886.6|886.8|886.4|887|886.6|886.6|886.4|2070
1639666610000|2021-12-16 14:56:50|887|886.6|887|886.6|887|886.8|886.8|886.6|5617
1639666620000|2021-12-16 14:57:00|887.2|886.8|887.2|886.8|887.2|887|887|886.8|7992
1639666630000|2021-12-16 14:57:10|887|886.6|886.8|886.4|887.2|886.6|886.6|886.4|5733
1639666640000|2021-12-16 14:57:20|886.6|886.2|886.2|886|886.6|886.2|886.2|886|3113
1639666650000|2021-12-16 14:57:30|886|885.8|886|885.6|886.2|885.8|885.8|885.4|400
1639666660000|2021-12-16 14:57:40|885.8|885.8|886.2|885.8|886.2|886|885.8|885.8|5858
1639666670000|2021-12-16 14:57:50|886||886.2||886.2||886||0
1639666680000|2021-12-16 14:58:00|886|885.6|886|885.6|886|885.6|885.6|885.4|2445
1639666690000|2021-12-16 14:58:10|885.8|885.4|885.8|885.4|886|885.6|885.8|885.4|0
1639666700000|2021-12-16 14:58:20|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885|56
1639666710000|2021-12-16 14:58:30|885.4|885|885.4|885|885.4|885.2|884.8|884.6|7719
1639666720000|2021-12-16 14:58:40|885.2|885.2|885.6|885.2|885.6|885.4|885.2|885.2|4722
1639666740000|2021-12-16 14:59:00|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|9597
1639666750000|2021-12-16 14:59:10||885.4||885.2||885.4||885.2|0
1639666760000|2021-12-16 14:59:20|885.4|885|885.4|885|885.6|885.2|885.2|885|6255
1639666770000|2021-12-16 14:59:30|885.2|884.8|885.4|885|885.4|885|885.2|884.8|29
1639666780000|2021-12-16 14:59:40|885.6|885.2|885.6|885.2|885.6|885.4|885.6|885.2|841
1639666790000|2021-12-16 14:59:50|885.4|885|885.4|885|885.6|885.2|885.4|885|562
1639666800000|2021-12-16 15:00:00|885.6|885.2|886|885.6|886|885.6|885.6|885|3122
1639666810000|2021-12-16 15:00:10|885.8|885.4|886.2|885.8|886.2|885.8|885.6|885.4|4138
1639666820000|2021-12-16 15:00:20|886.4|886|886.4|886|886.6|886.2|886.2|885.8|5428
1639666830000|2021-12-16 15:00:30|886.2|885.8|886.2|886|886.4|886|886.2|885.8|0
1639666840000|2021-12-16 15:00:40|886.4|886.2|886.4|886|886.4|886.2|886.2|886|0
1639666850000|2021-12-16 15:00:50|886.2|885.8|886.2|886|886.2|886|886|885.8|4541
1639666860000|2021-12-16 15:01:00|886|885.8|885.8|885.4|886|885.8|885.6|885.4|2611
1639666870000|2021-12-16 15:01:10|885.6|885.6|885.4|885|885.8|885.6|885.4|885|1485
1639666880000|2021-12-16 15:01:20|885.6|885.2|885.6|885.2|885.6|885.4|885.2|884.8|4899
1639666890000|2021-12-16 15:01:30|885.8|885.4|885.6|885.4|885.8|885.6|885.6|885.2|2335
1639666900000|2021-12-16 15:01:40|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885.2|53
1639666910000|2021-12-16 15:01:50|885.4|885.4|885.2|884.8|885.6|885.4|885.2|884.8|2275
1639666920000|2021-12-16 15:02:00|885.4|885|885.4|885.2|885.4|885.2|885.2|884.8|981
1639666930000|2021-12-16 15:02:10|885.6|885|885.4|885|885.6|885|885.2|884.8|0
1639666940000|2021-12-16 15:02:20|885.2|885.2|885.4|885.2|885.4|885.2|885.2|885.2|600
1639666950000|2021-12-16 15:02:30|885.2|885|885.2|885|885.4|885|885.2|885|1182
1639666960000|2021-12-16 15:02:40|885.4|885.2|885.6|885.2|885.6|885.4|885.4|885.2|6133
1639666980000|2021-12-16 15:03:00||885.4||885.4||885.4||885.4|0
1639666990000|2021-12-16 15:03:10|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885|2450
1639667010000|2021-12-16 15:03:30||885.4||885.4||885.4||885.4|0
1639667020000|2021-12-16 15:03:40|885.8|885.6|885.6|885.2|885.8|885.6|885.4|885|4084
1639667030000|2021-12-16 15:03:50|885.4|885|885.4|885|885.4|885|885.2|885|0
1639667040000|2021-12-16 15:04:00|885.2|884.8|885.2|884.8|885.2|885|884.8|884.4|4576
1639667050000|2021-12-16 15:04:10|885|884.6|884.8|884.4|885|884.8|884.8|884.4|1840
1639667060000|2021-12-16 15:04:20|884.6|884.2|884.6|884.4|884.8|884.4|884.6|884.2|1315
1639667070000|2021-12-16 15:04:30|884.8|884.6|885|884.6|885|884.8|884.6|884.4|8981
1639667080000|2021-12-16 15:04:40|885.2|884.8|885.4|885|885.4|885.2|885.2|884.8|1400
1639667100000|2021-12-16 15:05:00|885.2|885.2|885.2|884.8|885.4|885.2|885|884.8|7605
1639667120000|2021-12-16 15:05:20|885|884.6|885.2|885|885.2|885|884.8|884.6|8081
1639667130000|2021-12-16 15:05:30|885.4|885.2|885.4|885|885.4|885.2|885.4|885|9
1639667140000|2021-12-16 15:05:40|885.2||885.4||885.4||885.2||0
1639667160000|2021-12-16 15:06:00|885.2|885.2|885.4|885.2|885.4|885.2|885.2|885.2|1207
1639667170000|2021-12-16 15:06:10||885||885||885||885|0
1639667180000|2021-12-16 15:06:20||885.2||885.2||885.2||885|0
1639667190000|2021-12-16 15:06:30|885.2|885|885.4|885|885.4|885.2|885.2|885|4326
1639667200000|2021-12-16 15:06:40|885.6|885.2|885.6|885.2|885.6|885.4|885.6|885.2|1738
1639667210000|2021-12-16 15:06:50|885.4||885.6||885.6||885.4||283
1639667220000|2021-12-16 15:07:00|885.4|885|885.4|885|885.4|885|885.2|885|2114
1639667240000|2021-12-16 15:07:20|885.2|884.8|884.8|884.6|885.4|884.8|884.4|884.2|9434
1639667250000|2021-12-16 15:07:30|885|884.4|884.8|884.4|885|884.6|884.8|884.4|1318
1639667260000|2021-12-16 15:07:40|884.6||884.6||884.8||884.6||2710
1639667270000|2021-12-16 15:07:50|884.8|884.2|884.4|884|884.8|884.2|884.2|884|1834
1639667300000|2021-12-16 15:08:20|884.6|884.2|884.8|884.4|885|884.6|884.6|884|8312
1639667310000|2021-12-16 15:08:30|884.6||884.8||884.8||884.6||0
1639667320000|2021-12-16 15:08:40|885|884.6|884.8|884.6|885|884.6|884.8|884.6|73
1639667330000|2021-12-16 15:08:50|885|884.8|884.8|884.6|885|884.8|884.8|884.6|2069
1639667340000|2021-12-16 15:09:00|885|884.8|884.8|884.6|885|884.8|884.8|884.4|2228
1639667350000|2021-12-16 15:09:10|885|884.4|885|884.6|885|884.6|885|884.4|2215
1639667380000|2021-12-16 15:09:40|884.8|884.4|884.4|884.2|885|884.6|884.4|884.2|4084
1639667390000|2021-12-16 15:09:50|884.6||884.4||884.6||884.4||63
1639667400000|2021-12-16 15:10:00|884.6||884.6||884.6||884.6||0
1639667410000|2021-12-16 15:10:10|884.8|884.4|884.8|884.6|885.2|885|884.8|884.2|12066
1639667420000|2021-12-16 15:10:20|884.6|884.4|884.8|884.4|885|884.6|884.6|884.4|2931
1639667430000|2021-12-16 15:10:30|885|884.6|884.8|884.4|885|884.6|884.8|884.4|4052
1639667440000|2021-12-16 15:10:40|885|884.6|885.8|885.4|885.8|885.4|884.8|884.6|21243
1639667450000|2021-12-16 15:10:50|885.6|885.2|885.2|884.8|885.6|885.2|885.2|884.8|112
1639667460000|2021-12-16 15:11:00|885|884.6|885|884.6|885|884.6|884.8|884.6|4075
1639667470000|2021-12-16 15:11:10|885.2|884.8|885.4|885|885.4|885|885.2|884.6|9198
1639667480000|2021-12-16 15:11:20|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|809
1639667490000|2021-12-16 15:11:30|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|2479
1639667500000|2021-12-16 15:11:40|885.6|885.2|885.8|885.4|885.8|885.4|885.4|885.2|1680
1639667510000|2021-12-16 15:11:50|885.6||885.8||885.8||885.6||3332
1639667530000|2021-12-16 15:12:10|885.6|885.2|885.4|885.2|885.6|885.2|885.4|885.2|2325
1639667560000|2021-12-16 15:12:40|885.6|885|885.4|885.2|885.6|885.2|885.4|885|16380
1639667570000|2021-12-16 15:12:50|885.6|885.4|885.6|885.2|885.6|885.4|885.4|885.2|3998
1639667600000|2021-12-16 15:13:20|885.8|885.4|885.8|885.4|885.8|885.6|885.8|885.2|3304
1639667610000|2021-12-16 15:13:30|886|885.6|886.2|885.8|886.2|885.8|886|885.6|1925
1639667620000|2021-12-16 15:13:40|886.4|886|886.4|886|886.8|886.4|886.2|886|7628
1639667670000|2021-12-16 15:14:30|886.2|885.8|886|885.8|886.4|885.8|886|885.8|4968
1639667680000|2021-12-16 15:14:40|885.8|885.6|886|885.6|886|885.6|885.8|885.4|462
1639667690000|2021-12-16 15:14:50|886.2|885.8|886.6|886.2|886.6|886.2|886.2|885.8|8693
1639667700000|2021-12-16 15:15:00|886.4||886.6||886.6||886.4||0
1639667710000|2021-12-16 15:15:10|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|369
1639667730000|2021-12-16 15:15:30|886.6|886.2|886.6|886.2|886.8|886.4|886.4|886.2|1612
1639667740000|2021-12-16 15:15:40|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|0
1639667750000|2021-12-16 15:15:50|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|0
1639667770000|2021-12-16 15:16:10|886.6|886.2|886.8|886.4|886.8|886.4|886.4|886.2|9005
1639667780000|2021-12-16 15:16:20|886.6|886.2|886.6|886.4|886.6|886.4|886.6|886.2|1904
1639667790000|2021-12-16 15:16:30||886.2||886.2||886.2||886.2|1250
1639667800000|2021-12-16 15:16:40|886.4|886|886.4|886|886.6|886|886.2|885.8|874
1639667810000|2021-12-16 15:16:50|886.2|885.8|886.2|886|886.2|886|886.2|885.8|0
1639667820000|2021-12-16 15:17:00|886.4||886.4||886.4||886.4||1514
1639667830000|2021-12-16 15:17:10|886.6|886.2|886.6|886.2|887|886.8|886.6|886|15883
1639667850000|2021-12-16 15:17:30|886.4|886|886.2|886|886.4|886|886.2|886|1309
1639667860000|2021-12-16 15:17:40|886|885.8|885.8|885.4|886|885.8|885.8|885.4|5227
1639667870000|2021-12-16 15:17:50|885.6|885.2|885.6|885.2|885.8|885.4|885.6|885.2|5758
1639667880000|2021-12-16 15:18:00|885.4|885|885.2|884.8|885.4|885.2|885|884.6|12422
1639667890000|2021-12-16 15:18:10|885.4|885|886|885.6|886|885.6|885.4|884.8|28895
1639667910000|2021-12-16 15:18:30|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|0
1639667920000|2021-12-16 15:18:40|886|885.6|886|885.8|886.2|885.8|886|885.6|0
1639667930000|2021-12-16 15:18:50|886.2|885.6|886.2|885.8|886.2|885.8|886.2|885.6|0
1639667940000|2021-12-16 15:19:00|886||886.2||886.2||886||1323
1639667950000|2021-12-16 15:19:10|886.4|886|886.8|886.4|886.8|886.6|886.4|885.8|13171
1639667960000|2021-12-16 15:19:20|886.4|886.2|886.6|886.4|886.6|886.4|886.4|886.2|4689
1639667970000|2021-12-16 15:19:30|886.8|886.6|886.8|886.4|886.8|886.6|886.6|886.4|3829
1639667980000|2021-12-16 15:19:40|886.6|886.6|886.8|886.4|886.8|886.6|886.6|886.4|738
1639668000000|2021-12-16 15:20:00|887|886.6|887|886.6|887|886.6|886.6|886.4|2117
1639668010000|2021-12-16 15:20:10|887.2|886.8|887.2|886.8|887.2|887|887|886.8|2886
1639668020000|2021-12-16 15:20:20|887|887|887.2|887|887.2|887|887|886.8|3771
1639668030000|2021-12-16 15:20:30||886.8||886.8||887||886.8|1155
1639668050000|2021-12-16 15:20:50|887.4|887|887.4|887|887.6|887.4|887.2|886.8|4482
1639668060000|2021-12-16 15:21:00|887|886.8|887.4|887|887.4|887|887|886.8|986
1639668070000|2021-12-16 15:21:10|887.2|886.8|887.4|887|887.4|887|887.2|886.8|645
1639668080000|2021-12-16 15:21:20|887.2|886.8|887.4|887|887.4|887|887.2|886.8|424
1639668090000|2021-12-16 15:21:30|887.2||887.2||887.2||887.2||0
1639668100000|2021-12-16 15:21:40|887|886.8|887.2|886.8|887.2|886.8|887|886.8|1869
1639668160000|2021-12-16 15:22:40|887||887||887||887||2000
1639668180000|2021-12-16 15:23:00|887.2|887|887.2|886.8|887.2|887|887.2|886.8|6917
1639668230000|2021-12-16 15:23:50|887.4|887|887.8|887.4|887.8|887.4|887.2|887|18038
1639668240000|2021-12-16 15:24:00|888|887.6|888.2|887.8|888.2|888|888|887.6|10624
1639668250000|2021-12-16 15:24:10|888.4|888|888.4|888|888.4|888|888.4|888|79
1639668260000|2021-12-16 15:24:20|888.2|887.8|888|887.6|888.2|887.8|887.8|887.6|13161
1639668270000|2021-12-16 15:24:30|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|0
1639668300000|2021-12-16 15:25:00|888|887.6|888|887.8|888.2|887.8|887.8|887.6|11766
1639668310000|2021-12-16 15:25:10|887.8|887.6|888|887.6|888|887.8|887.8|887.6|2372
1639668320000|2021-12-16 15:25:20||887.8||887.6||887.8||887.6|0
1639668340000|2021-12-16 15:25:40||887.8||887.6||887.8||887.6|0
1639668350000|2021-12-16 15:25:50||887.8||887.8||887.8||887.8|9055
1639668360000|2021-12-16 15:26:00|888.2|888|888.4|888|888.6|888.2|888.2|887.8|4871
1639668370000|2021-12-16 15:26:10|888.2|887.8|888.2|887.8|888.2|887.8|887.8|887.6|9400
1639668380000|2021-12-16 15:26:20|888|888|888|887.6|888|888|887.8|887.6|2306
1639668390000|2021-12-16 15:26:30||887.8||887.6||887.8||887.6|0
1639668400000|2021-12-16 15:26:40||887.8||887.8||887.8||887.6|3579
1639668410000|2021-12-16 15:26:50|888.2|888|888.2|887.8|888.2|888|888.2|887.8|1035
1639668420000|2021-12-16 15:27:00|888.4|888|888.4|888|888.6|888.2|888.4|888|1938
1639668430000|2021-12-16 15:27:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|1083
1639668440000|2021-12-16 15:27:20|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|428
1639668450000|2021-12-16 15:27:30|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888.2|0
1639668460000|2021-12-16 15:27:40|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|630
1639668500000|2021-12-16 15:28:20|889|888.6|888.6|888.4|889|888.6|888.6|888.4|8387
1639668510000|2021-12-16 15:28:30|888.8|888.2|888.8|888.4|888.8|888.4|888.8|888.2|0
1639668530000|2021-12-16 15:28:50|889|888.6|888.8|888.4|889.2|888.8|888.8|888.4|5218
1639668540000|2021-12-16 15:29:00|888.6|888.2|888.6|888.2|888.6|888.2|888.4|888.2|1328
1639668600000|2021-12-16 15:30:00|||||||||1588
1639668610000|2021-12-16 15:30:10|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.2|13702
1639668620000|2021-12-16 15:30:20|888.6||888.6||888.6||888.6||0
1639668630000|2021-12-16 15:30:30|888.4|888.2|888.2|888|888.4|888.2|888.2|888|11894
1639668640000|2021-12-16 15:30:40|888.4|888.2|888.4|888|888.4|888.2|888.4|888|1774
1639668650000|2021-12-16 15:30:50|888.2|888.2|888.4|888|888.4|888.2|888.2|888|2933
1639668660000|2021-12-16 15:31:00|888.2|887.8|888|887.6|888.2|887.8|887.8|887.6|5471
1639668670000|2021-12-16 15:31:10|887.8|887.4|887.8|887.4|888|887.6|887.8|887.4|0
1639668680000|2021-12-16 15:31:20|887.6|887.6|887.8|887.4|888|887.8|887.6|887.4|5586
1639668700000|2021-12-16 15:31:40|888|887.6|888.4|888|888.4|888.2|888|887.6|10664
1639668710000|2021-12-16 15:31:50|888.2|887.8|888.2|887.8|888.4|888|888.2|887.8|1046
1639668720000|2021-12-16 15:32:00|888.4|888|888.4|888|888.4|888|888.2|887.8|500
1639668740000|2021-12-16 15:32:20|888.6|888.2|888.4|888|888.6|888.4|888.4|888|5791
1639668750000|2021-12-16 15:32:30||888.2||888||888.2||888|2542
1639668760000|2021-12-16 15:32:40|888.6|888.2|889.2|888.8|889.4|889|888.4|888.2|28577
1639668770000|2021-12-16 15:32:50|889.4|889|889.4|889|889.4|889|889.4|889|0
1639668780000|2021-12-16 15:33:00|889.2|888.8|889.2|888.8|889.2|889|889|888.8|13637
1639668790000|2021-12-16 15:33:10|889|888.6|889|888.6|889.2|888.8|888.8|888.6|3892
1639668800000|2021-12-16 15:33:20|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.4|6366
1639668810000|2021-12-16 15:33:30||888.2||888.2||888.2||888.2|0
1639668820000|2021-12-16 15:33:40|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|4133
1639668840000|2021-12-16 15:34:00|888.6|888.6|889|888.6|889|888.6|888.6|888.4|9714
1639668850000|2021-12-16 15:34:10|888.8|888.4|889.2|888.8|889.4|889|888.8|888.4|3514
1639668890000|2021-12-16 15:34:50|889|888.6|888.8|888.6|889|888.8|888.8|888.6|3393
1639668900000|2021-12-16 15:35:00|888.6|888.4|888.8|888.4|888.8|888.4|888.4|888.2|13985
1639668910000|2021-12-16 15:35:10|889|888.8|889|888.8|889|888.8|889|888.6|5406
1639668920000|2021-12-16 15:35:20|889.2|889|889.2|888.8|889.6|889.2|889|888.8|10823
1639668930000|2021-12-16 15:35:30|889.4|889|889.4|889|889.4|889|889.4|889|250
1639668940000|2021-12-16 15:35:40|889.2|888.8|889.4|889|889.4|889|889|888.8|1471
1639668950000|2021-12-16 15:35:50|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|500
1639668960000|2021-12-16 15:36:00|889.4|889|889.2|888.8|889.4|889|889.2|888.8|960
1639668970000|2021-12-16 15:36:10|889|889|888.8|888.4|889|889|888.6|888.4|5970
1639668990000|2021-12-16 15:36:30||888.6||888.6||888.6||888.4|114
1639669000000|2021-12-16 15:36:40||888.4||888.4||888.4||888.4|0
1639669020000|2021-12-16 15:37:00|889|888.6|889|888.6|889|888.6|889|888.6|7555
1639669030000|2021-12-16 15:37:10|888.8|888.4|888.6|888.2|888.8|888.4|888.4|888.2|3702
1639669040000|2021-12-16 15:37:20|888.8|888.4|888.8|888.4|888.8|888.6|888.6|888.4|7331
1639669070000|2021-12-16 15:37:50|888.6||888.8||888.8||888.6||0
1639669080000|2021-12-16 15:38:00|||||||||80
1639669090000|2021-12-16 15:38:10|||||||||800
1639669140000|2021-12-16 15:39:00|889|888.6|889.2|889|889.2|889|889|888.4|28622
1639669150000|2021-12-16 15:39:10|889.4|889.2|889.4|889|889.4|889.2|889.4|889|4358
1639669160000|2021-12-16 15:39:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|974
1639669170000|2021-12-16 15:39:30|889.4||889.6||889.6||889.4||1378
1639669180000|2021-12-16 15:39:40|889.4|889|889.6|889.2|889.6|889.2|889.4|889|0
1639669190000|2021-12-16 15:39:50|889.4|889|889.4|889|889.6|889.2|889.2|889|6884
1639669200000|2021-12-16 15:40:00|889.2|888.8|889.2|888.8|889.2|888.8|889|888.8|3917
1639669220000|2021-12-16 15:40:20|889|889|889.2|888.8|889.2|889|889|888.8|4267
1639669230000|2021-12-16 15:40:30|889.4|889|889.6|889.2|889.6|889.4|889.4|888.8|7525
1639669250000|2021-12-16 15:40:50|889.4|889|889.2|888.8|889.6|889|889|888.8|9472
1639669260000|2021-12-16 15:41:00|889||889||889||889||0
1639669280000|2021-12-16 15:41:20|889.2|889|889.2|888.8|889.2|889|889|888.8|7301
1639669310000|2021-12-16 15:41:50|889|888.6|888.8|888.4|889|888.6|888.8|888.4|5363
1639669320000|2021-12-16 15:42:00|||||||||600
1639669330000|2021-12-16 15:42:10|889|888.6|889.2|888.8|889.2|889|889|888.4|9374
1639669360000|2021-12-16 15:42:40||889||889||889||889|4194
1639669370000|2021-12-16 15:42:50|889.4|889.2|889.4|889|889.4|889.2|889.2|889|1241
1639669390000|2021-12-16 15:43:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|1043
1639669400000|2021-12-16 15:43:20||889||889||889||889|0
1639669410000|2021-12-16 15:43:30|889|888.8|889.2|888.8|889.2|888.8|889|888.8|1625
1639669420000|2021-12-16 15:43:40|889.4|889|889.4|889|889.6|889.2|889.2|889|4019
1639669430000|2021-12-16 15:43:50|889.6|889.2|889.4|889|889.6|889.2|889.2|889|236
1639669440000|2021-12-16 15:44:00|889.2|888.8|889.2|888.8|889.4|889|889|888.8|7018
1639669450000|2021-12-16 15:44:10|889.4|889|889.2|888.8|889.4|889|889.2|888.8|0
1639669470000|2021-12-16 15:44:30|889|888.6|889.2|888.8|889.2|888.8|888.8|888.6|3901
1639669480000|2021-12-16 15:44:40|889|888.6|889|888.6|889.2|888.8|888.8|888.6|1407
1639669490000|2021-12-16 15:44:50|888.8|888.4|888.8|888.4|889|888.6|888.8|888.4|2711
1639669500000|2021-12-16 15:45:00|888.6|888.6|888.8|888.4|888.8|888.6|888.6|888.2|2460
1639669510000|2021-12-16 15:45:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|57
1639669520000|2021-12-16 15:45:20|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|347
1639669540000|2021-12-16 15:45:40|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1639669550000|2021-12-16 15:45:50||888.6||888.6||888.6||888.6|2754
1639669560000|2021-12-16 15:46:00|889|888.8|889.2|888.8|889.2|888.8|889|888.6|77
1639669580000|2021-12-16 15:46:20|889|888.6|889|888.6|889.2|888.6|888.8|888.6|1144
1639669590000|2021-12-16 15:46:30|888.8||888.8||889||888.8||1460
1639669600000|2021-12-16 15:46:40|888.6|888.4|888.6|888.2|888.8|888.4|888.6|888.2|2152
1639669610000|2021-12-16 15:46:50|888.8|888.4|888.6|888.4|888.8|888.6|888.6|888.4|5787
1639669620000|2021-12-16 15:47:00|888.8|888.2|888.8|888.4|888.8|888.4|888.4|888.2|1414
1639669630000|2021-12-16 15:47:10|888.6||888.8||888.8||888.6||0
1639669640000|2021-12-16 15:47:20|888.6|888.2|888.4|888.2|888.6|888.2|888.4|888.2|568
1639669650000|2021-12-16 15:47:30|888.6||888.6||888.6||888.6||678
1639669660000|2021-12-16 15:47:40||888.4||888.4||888.4||888.4|0
1639669670000|2021-12-16 15:47:50|||||||||4517
1639669680000|2021-12-16 15:48:00|888.8|888.6|888.8|888.6|888.8|888.6|888.6|888.4|2281
1639669690000|2021-12-16 15:48:10|||||||||3348
1639669700000|2021-12-16 15:48:20|889|888.8|889.2|888.8|889.2|888.8|889|888.8|4197
1639669710000|2021-12-16 15:48:30|889.4|889|889|888.6|889.4|889|888.8|888.6|9048
1639669740000|2021-12-16 15:49:00|889.2|888.8|889.6|889.2|889.6|889.4|889.2|888.8|8486
1639669750000|2021-12-16 15:49:10|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.2|0
1639669760000|2021-12-16 15:49:20|890|889.6|890.4|890|890.4|890.2|890|889.4|12877
1639669770000|2021-12-16 15:49:30|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890.2|6809
1639669780000|2021-12-16 15:49:40|890.8|890.4|890.8|890.2|890.8|890.4|890.4|890.2|10857
1639669790000|2021-12-16 15:49:50|890.6|890.4|890.6|890.2|890.8|890.4|890.6|890.2|12214
1639669800000|2021-12-16 15:50:00|890.4|890.4|890.4|890.2|890.6|890.4|890.4|890.2|342
1639669810000|2021-12-16 15:50:10|890.6|890.4|890.6|890.2|890.8|890.6|890.4|890.2|8696
1639669820000|2021-12-16 15:50:20|890.8|890.4|890.8|890.4|890.8|890.6|890.6|890.2|13119
1639669830000|2021-12-16 15:50:30|890.6|890.2|890.6|890.4|890.6|890.4|890.6|890.2|0
1639669840000|2021-12-16 15:50:40|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890.2|335
1639669850000|2021-12-16 15:50:50|890.4|890|890.4|890|890.4|890|890.2|890|2299
1639669860000|2021-12-16 15:51:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|4796
1639669870000|2021-12-16 15:51:10||889.8||889.8||889.8||889.8|2320
1639669880000|2021-12-16 15:51:20|890.2|890|890.2|889.8|890.2|890|890.2|889.8|2676
1639669890000|2021-12-16 15:51:30|890|890|890.2|889.8|890.2|890|890|889.8|673
1639669910000|2021-12-16 15:51:50|890.4|890|890.4|890|890.4|890.2|890.2|889.8|6272
1639669920000|2021-12-16 15:52:00|890.2||890.4||890.4||890.2||0
1639669930000|2021-12-16 15:52:10|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|1172
1639669940000|2021-12-16 15:52:20|890.4|890|890.2|889.8|890.4|890|890.2|889.8|0
1639669950000|2021-12-16 15:52:30||890||890||890||889.8|0
1639669960000|2021-12-16 15:52:40|890.4|890.2|890.4|890|890.4|890.2|890.4|890|2579
1639669970000|2021-12-16 15:52:50|890.6|890.2|890.6|890.2|890.6|890.4|890.4|890.2|5892
1639670010000|2021-12-16 15:53:30|890.4|890.4|890.6|890.2|890.6|890.4|890.4|890.2|1715
1639670020000|2021-12-16 15:53:40|890.4|890|890.4|890|890.6|890.2|890.2|890|4604
1639670080000|2021-12-16 15:54:40|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|6040
1639670090000|2021-12-16 15:54:50||890||889.8||890||889.8|335
1639670100000|2021-12-16 15:55:00|890.4|890|890.2|890|890.4|890|890.2|890|438
1639670110000|2021-12-16 15:55:10|890.4|889.8|890.4|890|890.4|890.2|890.4|889.8|1354
1639670120000|2021-12-16 15:55:20||890.2||890.2||890.2||890.2|0
1639670140000|2021-12-16 15:55:40|890.2|890|890.4|890|890.4|890|890.2|890|801
1639670160000|2021-12-16 15:56:00|890.2|889.8|890|889.6|890.2|889.8|890|889.6|9375
1639670200000|2021-12-16 15:56:40||889.8||889.6||889.8||889.6|3897
1639670230000|2021-12-16 15:57:10|889.8|889.4|889.8|889.6|890|889.6|889.6|889.2|13805
1639670250000|2021-12-16 15:57:30|890|889.8|890|889.8|890|889.8|889.8|889.8|3221
1639670260000|2021-12-16 15:57:40|||||||||1414
1639670270000|2021-12-16 15:57:50|889.8|889.6|890|889.6|890|889.6|889.8|889.6|1807
1639670280000|2021-12-16 15:58:00|889.8||889.8||889.8||889.8||3312
1639670300000|2021-12-16 15:58:20|||||||||600
1639670310000|2021-12-16 15:58:30|889.6|889.4|889.6|889.2|889.6|889.6|889.6|889.2|6052
1639670320000|2021-12-16 15:58:40|889.4|889|889.4|889|889.4|889.2|889.4|889|3903
1639670340000|2021-12-16 15:59:00|889.6|889.2|889.4|889.2|889.8|889.6|889.4|889|12380
1639670350000|2021-12-16 15:59:10|889.6||889.6||889.6||889.6||2708
1639670360000|2021-12-16 15:59:20|889.8|889.4|889.6|889.4|889.8|889.6|889.6|889.2|2527
1639670370000|2021-12-16 15:59:30|889.8|889.2|889.8|889.4|889.8|889.4|889.6|889.2|685
1639670380000|2021-12-16 15:59:40|890|889.6|889.8|889.6|890|889.6|889.8|889.6|723
1639670400000|2021-12-16 16:00:00|890|889.8|890|889.6|890|889.8|889.8|889.6|1953
1639670410000|2021-12-16 16:00:10|889.8|889.4|889.8|889.4|889.8|889.6|889.6|889.4|1472
1639670430000|2021-12-16 16:00:30|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|6533
1639670440000|2021-12-16 16:00:40|889.6||889.6||889.6||889.6||1432
1639670450000|2021-12-16 16:00:50|889.4||889.6||889.6||889.4||5370
1639670460000|2021-12-16 16:01:00|889.4|889.4|889|888.8|889.6|889.4|889|888.8|20902
1639670470000|2021-12-16 16:01:10|888.8|888.6|888.8|888.6|889|888.8|888.8|888.6|4796
1639670480000|2021-12-16 16:01:20|889|888.8|888.8|888.6|889|888.8|888.8|888.6|9166
1639670490000|2021-12-16 16:01:30|889|888.8|889.2|888.8|889.2|889|889|888.8|8240
1639670500000|2021-12-16 16:01:40|889|888.6|889|888.6|889|888.6|889|888.6|3939
1639670510000|2021-12-16 16:01:50|889.2|888.8|889.2|888.8|889.2|889|889.2|888.8|6276
1639670520000|2021-12-16 16:02:00|889|888.6|889|888.6|889|888.6|888.8|888.6|6749
1639670530000|2021-12-16 16:02:10|888.8||888.8||889||888.8||1183
1639670540000|2021-12-16 16:02:20|889|888.8|889|888.6|889|888.8|889|888.6|1021
1639670550000|2021-12-16 16:02:30||888.8||888.6||888.8||888.6|0
1639670590000|2021-12-16 16:03:10|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.4|3084
1639670600000|2021-12-16 16:03:20|888.6|888.2|888.4|888|888.6|888.4|888.4|888|3926
1639670610000|2021-12-16 16:03:30|888.2||888.2||888.2||888.2||859
1639670620000|2021-12-16 16:03:40|888|887.8|888.2|887.8|888.2|888|888|887.8|4149
1639670630000|2021-12-16 16:03:50|888||888.2||888.2||888||0
1639670640000|2021-12-16 16:04:00|888|887.6|888|887.8|888|887.8|888|887.6|0
1639670650000|2021-12-16 16:04:10|888.2|888|888.2|887.8|888.2|888|888|887.8|5900
1639670660000|2021-12-16 16:04:20|888||888.2||888.2||888||1065
1639670670000|2021-12-16 16:04:30|888.4|888|888.4|888.2|888.4|888.2|888.4|888|1952
1639670680000|2021-12-16 16:04:40|||||||||107
1639670700000|2021-12-16 16:05:00|888.2|888|888.4|888|888.4|888|888.2|888|2111
1639670710000|2021-12-16 16:05:10||888.2||888||888.2||888|0
1639670750000|2021-12-16 16:05:50|888.2||888.4||888.4||888.2||1485
1639670760000|2021-12-16 16:06:00|888.2||888.2||888.2||888.2||0
1639670770000|2021-12-16 16:06:10|888|887.8|888|887.8|888|887.8|888|887.8|4683
1639670780000|2021-12-16 16:06:20|||||||||7622
1639670800000|2021-12-16 16:06:40|887.8|887.6|887.6|887.4|887.8|887.6|887.6|887.4|6122
1639670810000|2021-12-16 16:06:50|887.4|887.2|887.4|887.2|887.4|887.4|887.4|887.2|14252
1639670830000|2021-12-16 16:07:10|887.2|887|887.2|887|887.4|887|887.2|887|3712
1639670840000|2021-12-16 16:07:20|887.4|887.2|887.4|887|887.4|887.2|887.2|887|5735
1639670850000|2021-12-16 16:07:30|887.2||887.2||887.2||887.2||0
1639670860000|2021-12-16 16:07:40|887|886.8|887|886.8|887.2|886.8|887|886.8|15461
1639670890000|2021-12-16 16:08:10|886.8|886.6|886.8|886.4|886.8|886.6|886.8|886.4|2954
1639670900000|2021-12-16 16:08:20|||||||||57
1639670920000|2021-12-16 16:08:40|887|886.6|887.6|887.2|887.6|887.2|887|886.4|18414
1639670930000|2021-12-16 16:08:50|887.4|887|887.2|887|887.4|887|887.2|887|5343
1639670940000|2021-12-16 16:09:00|887.4||887.2||887.4||887.2||653
1639670950000|2021-12-16 16:09:10|887.4|886.8|887.6|887.2|887.8|887.4|887.4|886.8|401
1639670960000|2021-12-16 16:09:20|887.8|887.4|887.8|887.4|887.8|887.6|887.8|887.4|237
1639670970000|2021-12-16 16:09:30|887.6||887.8||887.8||887.6||0
1639670990000|2021-12-16 16:09:50|888|887.6|887.8|887.6|888|887.6|887.8|887.6|43
1639671000000|2021-12-16 16:10:00|888||888||888||888||0
1639671020000|2021-12-16 16:10:20|888.2|887.8|888|887.6|888.2|887.8|888|887.6|9714
1639671030000|2021-12-16 16:10:30|888.2|887.8|888.2|888|888.2|888|888.2|887.8|0
1639671040000|2021-12-16 16:10:40|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888|1208
1639671070000|2021-12-16 16:11:10|888.4|888|888.4|888|888.4|888.2|888.4|888|11875
1639671080000|2021-12-16 16:11:20||888.2||888||888.2||888|0
1639671110000|2021-12-16 16:11:50||888.2||888.2||888.2||888|0
1639671120000|2021-12-16 16:12:00|||||||||489
1639671150000|2021-12-16 16:12:30|888.2|888|888.2|888|888.4|888|888|887.8|18255
1639671170000|2021-12-16 16:12:50|888|887.8|888.2|887.8|888.2|888|888|887.8|1952
1639671180000|2021-12-16 16:13:00||888||887.8||888||887.8|0
1639671220000|2021-12-16 16:13:40|888|887.6|887.8|887.6|888|887.8|887.8|887.6|12665
1639671230000|2021-12-16 16:13:50|887.6|887.4|887.6|887.4|887.6|887.4|887.4|887|4013
1639671240000|2021-12-16 16:14:00|887.4|887.2|887.6|887.2|887.6|887.2|887.4|887.2|1696
1639671290000|2021-12-16 16:14:50|887.8|887.4|888|887.6|888|887.6|887.8|887.4|6554
1639671310000|2021-12-16 16:15:10|887.8|887.4|888.6|888.4|888.8|888.4|887.6|887.4|34596
1639671320000|2021-12-16 16:15:20|888.8|888.6|889|888.6|889|888.8|888.6|888.4|14302
1639671330000|2021-12-16 16:15:30|889.2|888.8|888.6|888.2|889.2|889|888.6|888.2|15411
1639671340000|2021-12-16 16:15:40|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|1394
1639671350000|2021-12-16 16:15:50|888.6|888.2|888.8|888.6|888.8|888.6|888.4|888.2|3236
1639671360000|2021-12-16 16:16:00|889|888.8|889|888.6|889.2|888.8|888.8|888.4|8225
1639671370000|2021-12-16 16:16:10|888.8|888.2|888.6|888.2|889|888.4|888.4|888|17598
1639671380000|2021-12-16 16:16:20|888.4|888.4|888.8|888.4|888.8|888.6|888.4|888.4|4147
1639671390000|2021-12-16 16:16:30|889|888.6|889.2|888.8|889.2|888.8|889|888.4|2388
1639671400000|2021-12-16 16:16:40|889|889|889.2|889|889.2|889|889|889|13880
1639671420000|2021-12-16 16:17:00|889.4|889.2|889.2|889|889.4|889.2|889.2|889|750
1639671440000|2021-12-16 16:17:20|889|888.8|889.2|888.8|889.2|888.8|889|888.8|2565
1639671450000|2021-12-16 16:17:30|889|888.6|888.8|888.6|889|888.8|888.8|888.6|10178
1639671460000|2021-12-16 16:17:40|889|888.8|889|888.8|889|888.8|889|888.8|3603
1639671480000|2021-12-16 16:18:00|||||||||1792
1639671490000|2021-12-16 16:18:10|889.2|889|889.2|889|889.2|889|889|888.8|8131
1639671500000|2021-12-16 16:18:20|889|888.8|889|888.8|889|888.8|889|888.8|4984
1639671510000|2021-12-16 16:18:30|889.2||889.2||889.2||889.2||0
1639671520000|2021-12-16 16:18:40|889|888.6|888.4|888|889|888.6|888.4|888|21026
1639671530000|2021-12-16 16:18:50|888.2|887.8|888.6|888.2|888.6|888.2|888.2|887.8|7123
1639671540000|2021-12-16 16:19:00|888.4|888|888.6|888.2|888.6|888.2|888.4|888|0
1639671550000|2021-12-16 16:19:10|888.4|888|888.4|888|888.4|888|888.4|888|29
1639671560000|2021-12-16 16:19:20|888.2|887.8|888.8|888.4|888.8|888.6|888.2|887.8|3123
1639671570000|2021-12-16 16:19:30|888.6||888.6||888.6||888.6||515
1639671580000|2021-12-16 16:19:40|888.4|888.2|888.4|888|888.4|888.2|888.2|888|5890
1639671590000|2021-12-16 16:19:50|888.6|888.2|888.8|888.4|888.8|888.4|888.2|888|8882
1639728070000|2021-12-17 08:01:10|883.6|873.4|879.8|879.4|883.6|879.4|879.6|873.4|2136287
1639728080000|2021-12-17 08:01:20|879.4|879.2|884.8|884|887.8|885.8|879.4|879.2|43040
1639728090000|2021-12-17 08:01:30|885.6|884.8|884.2|882.6|885.6|884.8|884.2|882.4|12916
1639728100000|2021-12-17 08:01:40|884.8|882.8|884.4|883.6|884.8|883.6|884.4|882.8|3743
1639728110000|2021-12-17 08:01:50|884.8|884.2|886.6|885.2|887.6|885.8|884.8|883.8|9126
1639728120000|2021-12-17 08:02:00|886.4|884.8|885.6|884|886.4|884.8|885|884|11174
1639728130000|2021-12-17 08:02:10|885.8|883.8|883.6|881.6|886|884|882.2|881|10011
1639728140000|2021-12-17 08:02:20|883.4|881.4|883|881|884|882.2|882.4|880.8|0
1639728150000|2021-12-17 08:02:30|883.4|881.2|883.6|882|883.6|883.2|883.2|881.2|4800
1639728180000|2021-12-17 08:03:00|883.4||883.2||883.4||883.2||0
1639728200000|2021-12-17 08:03:20|883.6|882.2|883.6|882|883.6|882.4|883.2|882|2669
1639728210000|2021-12-17 08:03:30|883.4||883||883.4||883||0
1639728240000|2021-12-17 08:04:00|882.8||882.6||882.8||882.6||0
1639728250000|2021-12-17 08:04:10|882.8|881.6|881|880|883.2|881.6|881|879.8|47500
1639728260000|2021-12-17 08:04:20|880.8||881||881||880.8||0
1639728270000|2021-12-17 08:04:30||880.2||880.2||880.2||880.2|150
1639728280000|2021-12-17 08:04:40|880.8|880|880.4|880|880.8|880.2|879.6|879.4|9977
1639728290000|2021-12-17 08:04:50|880.2|879.4|880.4|879.4|880.4|879.4|880|879|1101
1639728300000|2021-12-17 08:05:00|880.6|879.2|881.4|880.4|882|880.8|880.6|879.2|13465
1639728310000|2021-12-17 08:05:10|881.6|880.6|881.8|881|882|881|881.6|880.6|0
1639728320000|2021-12-17 08:05:20|881.6|880.8|881.8|880.8|881.8|880.8|881.4|880.8|1
1639728330000|2021-12-17 08:05:30||881||880.8||881||880.8|0
1639728340000|2021-12-17 08:05:40|881.6|881|881.6|880.8|881.6|881|881.6|880.8|0
1639728360000|2021-12-17 08:06:00|881.4|880.6|881.4|880.8|881.6|880.8|881|880.2|1003
1639728380000|2021-12-17 08:06:20|881|880.4|880.8|880.2|881|880.4|880.8|880.2|1572
1639728390000|2021-12-17 08:06:30|881||881||881||881||405
1639728400000|2021-12-17 08:06:40|880.8||881||881||880.8||0
1639728410000|2021-12-17 08:06:50||880.4||880.2||880.4||880.2|0
1639728420000|2021-12-17 08:07:00|880.8||881||881||880.8||0
1639728430000|2021-12-17 08:07:10|880.8||880.8||880.8||880.8||0
1639728440000|2021-12-17 08:07:20|||||||||72
1639728450000|2021-12-17 08:07:30|880.6|880|880.4|879.6|880.8|880|880.2|879.6|899
1639728460000|2021-12-17 08:07:40|880.2|879.2|879.8|879.2|880.4|879.2|879.8|879|57
1639728470000|2021-12-17 08:07:50|880|879.4|880|879.2|880.2|879.6|879.8|879.2|109
1639728480000|2021-12-17 08:08:00|879.8|879.4|880|879.4|880.4|879.8|879.8|879.4|9279
1639728490000|2021-12-17 08:08:10|879.8|879.2|879.8|879|879.8|879.2|879.6|879|4224
1639728500000|2021-12-17 08:08:20|879.6||879.6||879.8||879.6||879
1639728510000|2021-12-17 08:08:30|879.4|878.6|879.4|878.6|879.4|878.6|879.2|878.2|1
1639728520000|2021-12-17 08:08:40|879.2|878.8|879|878.2|879.6|878.8|879|878.2|0
1639728530000|2021-12-17 08:08:50|878.8|878.4|879|878.2|879|878.4|878.8|877.8|0
1639728540000|2021-12-17 08:09:00|878.8|878|878.8|878.2|878.8|878.2|878.8|877.8|0
1639728550000|2021-12-17 08:09:10|879|878.4|879.4|879|879.6|879|878.8|878|9594
1639728560000|2021-12-17 08:09:20|879.2|878.6|878.8|878.2|879.4|878.6|878.6|878.2|1669
1639728590000|2021-12-17 08:09:50|878.6|878.4|878.2|877.4|878.6|878.4|878.2|877.4|3622
1639728600000|2021-12-17 08:10:00|878|877.2|878|877.4|878|877.4|877.8|877.2|0
1639728610000|2021-12-17 08:10:10||877.2||877.2||877.2||877.2|0
1639728630000|2021-12-17 08:10:30|877.8|877.4|877.8|877.2|878|877.4|877.8|877.2|247
1639728640000|2021-12-17 08:10:40|877.6|877|877.4|876.8|877.6|877|877.2|876.6|4231
1639728650000|2021-12-17 08:10:50|877.2|876.6|877.2|876.4|877.4|876.6|876.6|876.4|13314
1639728660000|2021-12-17 08:11:00|877|876.6|877|876.4|877|876.6|877|876.4|0
1639728670000|2021-12-17 08:11:10|876.8|876.2|876.8|876.4|876.8|876.6|876.6|876.2|3406
1639728680000|2021-12-17 08:11:20|876.4|876.2|876.6|876|876.6|876.2|876.2|875.8|32729
1639728690000|2021-12-17 08:11:30|876.8|876.2|877.4|876.8|877.4|876.8|876.8|876.2|5371
1639728710000|2021-12-17 08:11:50|877.2||877.2||877.2||877.2||0
1639728720000|2021-12-17 08:12:00|877|876.4|876.8|876.4|877|876.4|876.6|876|1248
1639728730000|2021-12-17 08:12:10|876.6|876|876.4|876|876.8|876|876.4|876|2
1639728740000|2021-12-17 08:12:20|876.2|875.6|876.6|876|876.6|876|876.2|875.4|4325
1639728750000|2021-12-17 08:12:30|876.4|875.8|876.6|875.8|876.6|875.8|875.6|875.4|15001
1639728760000|2021-12-17 08:12:40||876||876||876||876|0
1639728770000|2021-12-17 08:12:50|876.2|876.2|877.2|876.8|877.2|876.8|876.2|875.8|16684
1639728790000|2021-12-17 08:13:10|877|876.4|877.8|877.2|878|877.2|877|876.4|4743
1639728800000|2021-12-17 08:13:20|878||878||878||877.8||0
1639728810000|2021-12-17 08:13:30|877.8|877.4|878|877.4|878|877.4|877.8|877.4|0
1639728820000|2021-12-17 08:13:40|878.2|877.8|878.8|878.2|879.2|878.4|878.2|877.4|1062
1639728830000|2021-12-17 08:13:50||878.4||878.2||878.4||878.2|531
1639728840000|2021-12-17 08:14:00|878.6|878|878.4|877.6|878.6|878|878.2|877.6|3571
1639728850000|2021-12-17 08:14:10|878.2|877.8|878.2|877.8|878.4|878|878|877.8|13919
1639728860000|2021-12-17 08:14:20|877.8|877.4|878|877.4|878|877.4|877.6|877.2|1100
1639728870000|2021-12-17 08:14:30|877.8||878||878||877.8||0
1639728880000|2021-12-17 08:14:40|877.8||877.8||877.8||877.8||0
1639728890000|2021-12-17 08:14:50|877.6|877.2|877.6|877.2|877.8|877.2|877.6|877.2|1
1639728900000|2021-12-17 08:15:00|877.8|877.4|878|877.6|878|877.6|877.8|877.2|2971
1639728910000|2021-12-17 08:15:10|877.8|877.2|877.4|877.2|878|877.2|877.4|877.2|9184
1639728920000|2021-12-17 08:15:20|877.8|877.4|877.2|877|877.8|877.4|877.2|877|4776
1639728930000|2021-12-17 08:15:30|877|876.8|877.2|876.8|877.2|876.8|877|876.4|4003
1639728940000|2021-12-17 08:15:40|877.4|877|877.2|876.8|877.6|877.2|877.2|876.8|3408
1639728960000|2021-12-17 08:16:00|877.4|877|877.6|877|877.6|877|877.4|876.8|748
1639728970000|2021-12-17 08:16:10|877.8|877.2|878|877.4|878|877.6|877.8|877|5028
1639728980000|2021-12-17 08:16:20|877.8|877.2|877.2|876.6|877.8|877.4|877.2|876.6|547
1639728990000|2021-12-17 08:16:30|877.4|876.8|877.6|877|877.6|877|877.4|876.8|1431
1639729000000|2021-12-17 08:16:40|877.4|876.8|877.8|877.4|877.8|877.4|877.2|876.8|987
1639729010000|2021-12-17 08:16:50|878|877.2|878|877.6|878|877.8|878|877.2|4021
1639729020000|2021-12-17 08:17:00|878.2|877.8|878.4|877.8|878.4|877.8|878.2|877.8|1225
1639729030000|2021-12-17 08:17:10|878.6|878|878.2|877.8|878.6|878.2|878.2|877.8|1676
1639729040000|2021-12-17 08:17:20|878||878||878||878||1000
1639729050000|2021-12-17 08:17:30|877.8|877.6|877.8|877.4|877.8|877.6|877.8|877.4|17
1639729060000|2021-12-17 08:17:40|878|877.6|878|877.4|878|877.8|878|877.2|3372
1639729070000|2021-12-17 08:17:50|877.8|877.2|877.8|877.2|877.8|877.4|877.6|877.2|222
1639729080000|2021-12-17 08:18:00|877.6|877.4|877.2|876.8|877.6|877.4|877.2|876.6|5339
1639729090000|2021-12-17 08:18:10|877|877|877.8|877.4|877.8|877.4|877|876.4|11386
1639729100000|2021-12-17 08:18:20|877.6||877.8||877.8||877.6||170
1639729110000|2021-12-17 08:18:30|878|877.6|877.8|877.4|878.2|878|877.8|877.4|4279
1639729140000|2021-12-17 08:19:00|878|877.6|878|877.8|878|877.8|878|877.4|2402
1639729150000|2021-12-17 08:19:10||877.6||877.4||877.6||877.4|54
1639729160000|2021-12-17 08:19:20|877.8|877.6|878|877.8|878|877.8|877.8|877.4|6588
1639729170000|2021-12-17 08:19:30|878.2||878.2||878.2||878.2||23
1639729180000|2021-12-17 08:19:40|878.4|877.6|877.8|877.4|879|878.4|877.8|877.4|5518
1639729190000|2021-12-17 08:19:50|877.6||877.6||877.6||877.6||1712
1639729200000|2021-12-17 08:20:00|877.4|877.2|877.6|877.2|877.6|877.2|877.4|877.2|2
1639729210000|2021-12-17 08:20:10|877.4|877|877.6|877.2|877.6|877.2|877.2|877|4107
1639729220000|2021-12-17 08:20:20|877.8|877|878|877.8|878|877.8|877.6|877|1677
1639729230000|2021-12-17 08:20:30|877.8|877.6|877.8|877.4|877.8|877.6|877.8|877.4|351
1639729240000|2021-12-17 08:20:40|877.6|877.2|877.8|877.6|877.8|877.6|877.6|877.2|1475
1639729250000|2021-12-17 08:20:50|878|877.8|878.2|877.8|878.2|877.8|878|877.8|1266
1639729260000|2021-12-17 08:21:00|878|877.6|878.2|877.8|878.2|877.8|878|877.6|1121
1639729270000|2021-12-17 08:21:10|878|877.4|878|877.4|878.2|877.8|877.6|877|3058
1639729280000|2021-12-17 08:21:20|877.8|877.6|878.2|877.6|878.2|877.6|877.8|877.6|533
1639729290000|2021-12-17 08:21:30|878||878||878||878||0
1639729300000|2021-12-17 08:21:40|878.2|877.8|878.6|878|878.6|878.2|878.2|877.4|4297
1639729320000|2021-12-17 08:22:00|879.2|878.2|879.4|878.8|879.4|879|879.2|878|14181
1639729330000|2021-12-17 08:22:10||879||879||879||878.8|0
1639729340000|2021-12-17 08:22:20|||||||||42
1639729350000|2021-12-17 08:22:30|879.2|878.8|879|878.6|879.4|879|878.8|878.6|9158
1639729370000|2021-12-17 08:22:50|879.2|878.8|879.4|878.8|879.4|879|879|878.6|1791
1639729380000|2021-12-17 08:23:00|879.8|879|879.8|879.2|880|879.6|879.8|879|515
1639729390000|2021-12-17 08:23:10|880|879.4|880|879.4|880|879.6|880|879.4|0
1639729400000|2021-12-17 08:23:20|879.8|879.6|879.8|879.4|879.8|879.6|879.8|879.4|0
1639729410000|2021-12-17 08:23:30|879.6||879.6||879.8||879.6||0
1639729420000|2021-12-17 08:23:40|879.8||879.8||879.8||879.6||0
1639729430000|2021-12-17 08:23:50|880|879.6|880|879.6|880|879.6|880|879.6|0
1639729440000|2021-12-17 08:24:00|880.2|879.8|880.6|880|880.6|880|880.2|879.6|2020
1639729450000|2021-12-17 08:24:10|880.8|880.2|880.6|880.2|880.8|880.2|880.6|880.2|0
1639729460000|2021-12-17 08:24:20||880.4||880.2||880.4||880.2|0
1639729490000|2021-12-17 08:24:50|880.4|880|880|879.6|880.6|880|880|879.6|654
1639729510000|2021-12-17 08:25:10|879.8|879.8|879.8|879.2|879.8|879.8|879.8|879.2|1127
1639729520000|2021-12-17 08:25:20|879.6|879|879.2|879|879.8|879|879.2|879|0
1639729530000|2021-12-17 08:25:30|879.4|879.2|879.4|879|879.4|879.2|879.2|879|20
1639729540000|2021-12-17 08:25:40|879.6|879.2|880|879.6|880|879.6|879.6|879|6462
1639729550000|2021-12-17 08:25:50|879.8|879.4|879.6|879|880|879.4|879.6|879|1542
1639729560000|2021-12-17 08:26:00|879.8|879.2|879.8|879.2|879.8|879.2|879.8|879|7441
1639729570000|2021-12-17 08:26:10|879.6|879.4|879.8|879.2|879.8|879.6|879.6|879.2|3250
1639729580000|2021-12-17 08:26:20||879.4||879.4||879.4||879.2|0
1639729600000|2021-12-17 08:26:40|880|879.6|879.8|879.4|880|879.6|879.8|879.4|3100
1639729610000|2021-12-17 08:26:50|880|879.6|880.2|879.6|880.2|879.6|880|879.6|778
1639729620000|2021-12-17 08:27:00|880||880.2||880.2||880||0
1639729640000|2021-12-17 08:27:20|880.4|879.8|880.4|880|880.6|880.4|880.4|879.6|13426
1639729650000|2021-12-17 08:27:30|880.2||880.2||880.4||880.2||0
1639729660000|2021-12-17 08:27:40|880.4|880.2|880.4|880|880.4|880.2|880.4|880|905
1639729670000|2021-12-17 08:27:50||880.2||880.2||880.2||880.2|0
1639729680000|2021-12-17 08:28:00|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.2|1252
1639729690000|2021-12-17 08:28:10|880.6|880|880.4|879.8|880.6|880|880.4|879.8|165
1639729710000|2021-12-17 08:28:30|880.6|880|880|879.4|880.6|880|880|879.4|72
1639729720000|2021-12-17 08:28:40|880.2|879.6|880.4|879.6|880.4|879.8|880.2|879.4|0
1639729730000|2021-12-17 08:28:50|880.2|879.4|880|879.4|880.2|879.4|880|879.4|0
1639729740000|2021-12-17 08:29:00|879.8|879|879.6|879|879.8|879|879.6|879|759
1639729750000|2021-12-17 08:29:10|879.8|879.2|879.8|879.4|880.2|879.6|879.6|879|1100
1639729760000|2021-12-17 08:29:20|880|879.2|880|879.4|880|879.4|879.8|879.2|223
1639729770000|2021-12-17 08:29:30|879.8|879.2|880|879.4|880|879.4|879.8|879.2|0
1639729790000|2021-12-17 08:29:50|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|0
1639729800000|2021-12-17 08:30:00|879.4|879.2|879.6|879.2|879.8|879.4|879.4|879|1598
1639729810000|2021-12-17 08:30:10|879.8|879.4|879.4|878.8|879.8|879.4|879.4|878.8|211
1639729820000|2021-12-17 08:30:20|879.6|879|879.4|879|879.6|879|879.2|878.8|985
1639729830000|2021-12-17 08:30:30|879.2|878.8|879.6|879|879.6|879|879.2|878.8|1413
1639729840000|2021-12-17 08:30:40|879.4|878.8|879.4|878.8|879.4|878.8|879.4|878.8|12
1639729860000|2021-12-17 08:31:00|879.6|879|880.4|879.6|880.4|879.6|879.6|879|953
1639729870000|2021-12-17 08:31:10|880.2|879.4|880.4|879.8|880.4|879.8|880.2|879.4|0
1639729880000|2021-12-17 08:31:20|880.2|880|880.8|880.4|880.8|880.4|880.2|880|706
1639729890000|2021-12-17 08:31:30|880.6|880|880.4|879.8|880.8|880.2|880.4|879.8|0
1639729900000|2021-12-17 08:31:40|880.6|880|880.8|880.2|880.8|880.2|880.4|879.8|37
1639729910000|2021-12-17 08:31:50|881|880.4|880.8|880|881|880.4|880.4|879.8|1121
1639729920000|2021-12-17 08:32:00|880.6|880.2|880.8|880.2|881|880.4|880.6|880|4247
1639729930000|2021-12-17 08:32:10|881|880.4|881.2|880.4|881.4|880.8|881|880.4|1031
1639729940000|2021-12-17 08:32:20|881.4|880.6|881.4|880.6|881.4|880.6|881.4|880.6|0
1639729950000|2021-12-17 08:32:30|881.2|880.8|880.8|880.2|881.4|881|880.8|880.2|112
1639729960000|2021-12-17 08:32:40|881|880.4|881.2|880.8|881.4|881|880.8|880.4|284
1639729970000|2021-12-17 08:32:50|881.4||881.2||881.4||881.2||0
1639729980000|2021-12-17 08:33:00|881.4|881|881.6|881.2|881.6|881.2|881.2|880.8|15
1639729990000|2021-12-17 08:33:10|881.4|881|881.4|880.8|881.6|881|881.4|880.8|298
1639730000000|2021-12-17 08:33:20|882|881.4|882|881.4|882.2|881.8|882|881.4|2334
1639730010000|2021-12-17 08:33:30|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1639730020000|2021-12-17 08:33:40||881.6||881.6||881.6||881.6|0
1639730040000|2021-12-17 08:34:00|882|881.8|883|882.4|883.2|882.8|882|881.8|2242
1639730050000|2021-12-17 08:34:10|883.2|882.6|882.2|881.6|883.2|882.6|882.2|881.6|1121
1639730060000|2021-12-17 08:34:20|882.4|881.8|881.8|881.4|882.4|881.8|881.8|881.4|935
1639730070000|2021-12-17 08:34:30|882|881.6|881.8|881.4|882|881.6|881.8|881.4|1
1639730080000|2021-12-17 08:34:40|881.6|881.2|881.6|880.8|882|881.4|881.6|880.8|348
1639730090000|2021-12-17 08:34:50|881.8|881|881.8|881|881.8|881|881.8|881|0
1639730100000|2021-12-17 08:35:00|881.6|880.8|881.8|881.4|881.8|881.4|881.6|880.8|205
1639730110000|2021-12-17 08:35:10|881.6|881|882.2|881.4|882.2|881.4|881.6|881|0
1639730120000|2021-12-17 08:35:20|882|881.2|881.6|881|882|881.2|881.6|881|1
1639730130000|2021-12-17 08:35:30|881.4|880.8|881.8|881|881.8|881|881.4|880.8|0
1639730140000|2021-12-17 08:35:40|881.6|881.2|881.4|880.8|881.8|881.2|881.4|880.8|0
1639730150000|2021-12-17 08:35:50|881.6|881|881.4|880.8|881.8|881.2|881.4|880.8|469
1639730160000|2021-12-17 08:36:00|881.6|881|881|880.4|881.6|881|881|880.4|1112
1639730170000|2021-12-17 08:36:10|881.2|880.2|881.2|880.6|881.2|880.6|881|880.2|0
1639730180000|2021-12-17 08:36:20|881|880.4|881|880.2|881|880.4|881|880.2|0
1639730190000|2021-12-17 08:36:30|880.6|880.4|880.8|880.2|880.8|880.4|880.6|880|1121
1639730200000|2021-12-17 08:36:40|880.6|880|880.4|880|880.6|880.2|880.4|880|0
1639730210000|2021-12-17 08:36:50|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|115
1639730220000|2021-12-17 08:37:00|880.4|879.6|880.6|880|880.6|880|880.4|879.6|1698
1639730230000|2021-12-17 08:37:10|880.2|879.6|880.4|879.8|880.4|879.8|880.2|879.4|1
1639730240000|2021-12-17 08:37:20|880.2|879.6|880.2|879.6|880.4|879.6|880.2|879.4|1078
1639730260000|2021-12-17 08:37:40|880.4|880|881|880.4|881|880.4|880.4|880|3283
1639730270000|2021-12-17 08:37:50|880.8|880.2|881|880.4|881|880.4|880.8|880.2|0
1639730280000|2021-12-17 08:38:00|880.8|880.6|881|880.6|881|880.6|880.8|880.6|0
1639730290000|2021-12-17 08:38:10|880.8|880.4|881|880.4|881|880.4|880.8|880.4|139
1639730300000|2021-12-17 08:38:20|880.8|880.6|881|880.4|881.2|880.6|880.8|880.4|888
1639730310000|2021-12-17 08:38:30|880.8|880.2|881.2|880.4|881.2|880.4|880.6|880.2|421
1639730320000|2021-12-17 08:38:40|881|880.2|880.6|880|881.2|880.4|880.6|880|286
1639730330000|2021-12-17 08:38:50|880.8|880.2|881|880.4|881|880.4|880.6|880|0
1639730340000|2021-12-17 08:39:00|880.8|880.2|880.8|880|880.8|880.2|880.8|880|0
1639730350000|2021-12-17 08:39:10|881|880.2|880.8|880.2|881|880.4|880.8|880.2|0
1639730360000|2021-12-17 08:39:20|880.6|880|881.2|880.6|881.4|880.8|880.6|880|1200
1639730370000|2021-12-17 08:39:30|881.4|880.8|881.2|880.6|881.4|880.8|881.2|880.6|0
1639730380000|2021-12-17 08:39:40|881||881||881||881||0
1639730390000|2021-12-17 08:39:50|880.6|880|880.2|879.6|880.6|880|880.2|879.6|338
1639730400000|2021-12-17 08:40:00|880.4|880|880.2|879.6|880.4|880|880.2|879.6|0
1639730410000|2021-12-17 08:40:10|880.4|879.8|881.2|880.6|881.2|880.6|880.4|879.8|3128
1639730420000|2021-12-17 08:40:20|881|880.4|881|880.4|881.2|880.4|881|880.2|0
1639730430000|2021-12-17 08:40:30|880.8|880.2|880.8|880.2|880.8|880.4|880.8|880.2|57
1639730440000|2021-12-17 08:40:40|880.6|880|881|880.2|881|880.4|880.6|880|490
1639730450000|2021-12-17 08:40:50|881.2|880.4|881.2|880.4|881.2|880.4|881.2|880.4|0
1639730460000|2021-12-17 08:41:00|880.8|880.2|881|880.4|881|880.4|880.8|880.2|0
1639730470000|2021-12-17 08:41:10|881.6|881|881.6|880.8|881.6|881.2|881.4|880.8|880
1639730480000|2021-12-17 08:41:20|881.4|880.6|881.2|880.6|881.4|880.6|881.2|880.6|0
1639730490000|2021-12-17 08:41:30|881|880.4|880.8|880.2|881|880.4|880.8|880.2|0
1639730500000|2021-12-17 08:41:40|881|880.4|880.8|880.2|881|880.4|880.8|880.2|570
1639730510000|2021-12-17 08:41:50|880.6|880.4|880.6|880.2|880.8|880.4|880.6|880.2|0
1639730530000|2021-12-17 08:42:10|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1639730540000|2021-12-17 08:42:20|880.4|880|880.6|880|880.6|880|880.4|879.8|390
1639730550000|2021-12-17 08:42:30|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|1
1639730560000|2021-12-17 08:42:40|880.4|879.8|880.4|879.8|880.4|879.8|880.4|879.8|0
1639730570000|2021-12-17 08:42:50|880.2|879.6|880.4|879.8|880.4|879.8|880.2|879.6|0
1639730580000|2021-12-17 08:43:00|880.2|879.6|880.2|879.8|880.2|879.8|880.2|879.6|341
1639730590000|2021-12-17 08:43:10|880.4|880.2|880.6|880.4|880.6|880.4|880.4|880|3387
1639730600000|2021-12-17 08:43:20|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|957
1639730620000|2021-12-17 08:43:40|880.6||880.8||880.8||880.6||0
1639730630000|2021-12-17 08:43:50|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|187
1639730640000|2021-12-17 08:44:00|880.8|880.4|880.2|880|880.8|880.4|880.2|880|7731
1639730650000|2021-12-17 08:44:10|880.4||880.2||880.4||880.2||2153
1639730700000|2021-12-17 08:45:00|880|879.8|879.8|879.6|880.2|879.8|879.8|879.4|6189
1639730720000|2021-12-17 08:45:20|879.6|879.4|879.6|879.4|879.8|879.4|879.4|879.2|20407
1639730730000|2021-12-17 08:45:30|879.4|879.2|879.4|879|879.4|879.4|879.2|879|710
1639730750000|2021-12-17 08:45:50|879.6|879.2|879.4|879|879.6|879.2|879.4|879|3958
1639730760000|2021-12-17 08:46:00|879.2||879.2||879.2||879.2||1801
1639730770000|2021-12-17 08:46:10|879|878.6|879.4|879|879.4|879|879|878.4|21957
1639730780000|2021-12-17 08:46:20|879.6|879.2|879.6|879.2|879.8|879.4|879.6|879|2739
1639730790000|2021-12-17 08:46:30|879.4||879.4||879.6||879.4||0
1639730800000|2021-12-17 08:46:40||879||879.2||879.2||879|107
1639730810000|2021-12-17 08:46:50|||||||||102
1639730820000|2021-12-17 08:47:00|879.6|879.4|879.6|879.2|879.6|879.4|879.4|879.2|1979
1639730830000|2021-12-17 08:47:10||879.4||879.4||879.4||879.4|0
1639730840000|2021-12-17 08:47:20|879.8|879.6|879.8|879.4|879.8|879.6|879.8|879.4|13
1639730850000|2021-12-17 08:47:30|880|879.8|880|879.4|880|879.8|880|879.4|1176
1639730860000|2021-12-17 08:47:40|880.2|879.6|880.2|879.8|880.4|880.2|880|879.6|4933
1639730870000|2021-12-17 08:47:50|880|880|880.2|879.8|880.2|880|880|879.8|0
1639730890000|2021-12-17 08:48:10|880.4|880|880.6|880.2|880.6|880.2|880.4|879.8|3640
1639730920000|2021-12-17 08:48:40|880.8|880.4|881.2|880.8|881.2|880.8|880.8|880.4|1830
1639730930000|2021-12-17 08:48:50|881|881|880.6|880.2|881.6|881.2|880.6|880.2|17192
1639730940000|2021-12-17 08:49:00|880.8|880.4|881|880.6|881|880.6|880.6|880.4|2885
1639730950000|2021-12-17 08:49:10|||||||||8660
1639730960000|2021-12-17 08:49:20|880.8|880.8|881|880.8|881|880.8|880.8|880.6|859
1639730970000|2021-12-17 08:49:30||880.6||880.6||880.6||880.6|0
1639730990000|2021-12-17 08:49:50|880.8||881||881||880.8||0
1639731000000|2021-12-17 08:50:00|||||||||1000
1639731020000|2021-12-17 08:50:20|881.2|880.8|881.8|881.4|881.8|881.4|881.2|880.8|2792
1639731030000|2021-12-17 08:50:30|882||882||882||882||0
1639731060000|2021-12-17 08:51:00|881.8||881.8||882||881.8||0
1639731070000|2021-12-17 08:51:10|882|881.6|882|881.6|882|881.6|882|881.6|0
1639731090000|2021-12-17 08:51:30|881.8|881.4|881.8|881.4|881.8|881.4|881.6|881.4|3438
1639731110000|2021-12-17 08:51:50|882|881.6|882.2|881.6|882.2|881.8|882|881.6|2258
1639731120000|2021-12-17 08:52:00|882.4|881.8|882.2|881.8|882.4|881.8|882.2|881.8|20
1639731130000|2021-12-17 08:52:10|882|881.6|882.2|882|882.2|882|881.8|881.6|11808
1639731140000|2021-12-17 08:52:20|882|881.8|882.2|881.8|882.2|881.8|882|881.6|2683
1639731150000|2021-12-17 08:52:30|882|881.6|881.8|881.6|882.2|881.6|881.8|881.6|1604
1639731160000|2021-12-17 08:52:40|882|881.8|882.6|882.2|882.6|882.4|882|881.6|16857
1639731180000|2021-12-17 08:53:00||882.4||882.4||882.4||882.4|0
1639731200000|2021-12-17 08:53:20|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|1121
1639731230000|2021-12-17 08:53:50|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|1767
1639731240000|2021-12-17 08:54:00|883|882.6|882.8|882.4|883|882.6|882.6|882.4|409
1639731250000|2021-12-17 08:54:10|883|882.6|883|882.6|883|882.8|882.8|882.6|2601
1639731280000|2021-12-17 08:54:40|883.2|882.8|883.4|883|883.4|883|883.2|882.6|1715
1639731300000|2021-12-17 08:55:00|883.6|883.2|883.6|883.2|883.8|883.2|883.6|883.2|0
1639731320000|2021-12-17 08:55:20|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|8
1639731330000|2021-12-17 08:55:30|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|3225
1639731340000|2021-12-17 08:55:40||883||883.2||883.2||883|0
1639731350000|2021-12-17 08:55:50|883.8|883.4|883.6|883.2|883.8|883.4|883.6|883.2|15
1639731360000|2021-12-17 08:56:00|883.4|883|883.6|883.4|883.6|883.4|883.2|883|1730
1639731370000|2021-12-17 08:56:10|883.4|883.2|883.4|883|883.6|883.2|883.2|883|2421
1639731380000|2021-12-17 08:56:20||883.2||883.2||883.2||883|0
1639731390000|2021-12-17 08:56:30|883.6|883|883.6|883.4|883.8|883.4|883.4|883|10208
1639731400000|2021-12-17 08:56:40|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|1516
1639731410000|2021-12-17 08:56:50|883.8|883.6|883.8|883.6|883.8|883.6|883.8|883.6|692
1639731420000|2021-12-17 08:57:00|884|883.8|884|883.8|884|883.8|884|883.8|27
1639731440000|2021-12-17 08:57:20|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|4362
1639731450000|2021-12-17 08:57:30||883.6||883.4||883.6||883.4|0
1639731460000|2021-12-17 08:57:40|||||||||2500
1639731510000|2021-12-17 08:58:30||883.6||883.6||883.6||883.4|2997
1639731520000|2021-12-17 08:58:40||883.4||883.4||883.4||883.4|114
1639731540000|2021-12-17 08:59:00|883.6|883.2|883.4|883|883.8|883.2|883.4|883|5481
1639731550000|2021-12-17 08:59:10|883.2|882.8|883.2|883|883.2|883|883.2|882.8|10710
1639731570000|2021-12-17 08:59:30|883|882.8|883.2|882.8|883.2|882.8|883|882.8|694
1639731580000|2021-12-17 08:59:40|883|882.6|882.8|882.6|883|882.6|882.8|882.4|165
1639731590000|2021-12-17 08:59:50||882.4||882.6||882.6||882.4|0
1639731600000|2021-12-17 09:00:00|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|775
1639731640000|2021-12-17 09:00:40|882.6|882.2|883.2|882.6|883.2|882.6|882.6|882.2|6189
1639731650000|2021-12-17 09:00:50|883||883||883||883||0
1639731660000|2021-12-17 09:01:00|882.8|882.4|882.8|882.6|883|882.6|882.8|882.4|1185
1639731680000|2021-12-17 09:01:20||882.4||882.4||882.4||882.4|18
1639731690000|2021-12-17 09:01:30|882.6|882.2|882.8|882.4|883|882.6|882.6|882.2|9077
1639731700000|2021-12-17 09:01:40|883||882.8||883||882.8||0
1639731710000|2021-12-17 09:01:50|||||||||597
1639731730000|2021-12-17 09:02:10|883|882.6|883|882.8|883|882.8|883|882.4|19
1639731740000|2021-12-17 09:02:20|883.2|883|883.6|883.2|883.6|883.2|883.2|882.8|3794
1639731750000|2021-12-17 09:02:30|883.4||883.6||883.6||883.4||0
1639731760000|2021-12-17 09:02:40|883.4|883|883|882.6|883.4|883|883|882.6|2883
1639731780000|2021-12-17 09:03:00|883.2|882.8|883|882.6|883.2|882.8|883|882.6|5022
1639731790000|2021-12-17 09:03:10|882.8|882.4|882.6|882.2|883|882.4|882.6|882.2|2153
1639731810000|2021-12-17 09:03:30|882.8|882.4|882.8|882.4|882.8|882.4|882.6|882.4|1000
1639731820000|2021-12-17 09:03:40|882.6|882.2|882.4|882.2|882.8|882.2|882.4|882.2|2637
1639731830000|2021-12-17 09:03:50|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|3873
1639731840000|2021-12-17 09:04:00||882.2||882.4||882.4||882.2|0
1639731870000|2021-12-17 09:04:30||882.2||882.4||882.4||882.2|0
1639731890000|2021-12-17 09:04:50|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1639731900000|2021-12-17 09:05:00|882.4|882|882.2|882|882.6|882|882.2|881.8|1485
1639731930000|2021-12-17 09:05:30|882|881.8|881.6|881.4|882|881.8|881.6|881.2|1236
1639731940000|2021-12-17 09:05:40|881.4|881.2|881.4|881|881.4|881.2|881.4|880.8|0
1639731970000|2021-12-17 09:06:10|881.2|880.8|880.6|880.4|881.4|880.8|880.6|880.2|13933
1639731980000|2021-12-17 09:06:20|||||||||3305
1639731990000|2021-12-17 09:06:30||880.2||880.2||880.2||880.2|0
1639732000000|2021-12-17 09:06:40|880.8|880.4|880.4|880|880.8|880.6|880.4|880|8445
1639732010000|2021-12-17 09:06:50|880.6||880.4||880.6||880.4||0
1639732060000|2021-12-17 09:07:40|880.2|879.8|880.4|880|880.4|880|880|879.4|6651
1639732070000|2021-12-17 09:07:50||879.8||879.8||880||879.8|0
1639732080000|2021-12-17 09:08:00|880.2|879.6|880|879.8|880.2|879.8|880|879.6|0
1639732090000|2021-12-17 09:08:10|880.2|879.6|879.4|879|880.2|879.6|879.4|879|1184
1639732100000|2021-12-17 09:08:20|879.6|879.2|880|879.6|880.2|879.8|879.6|879|14450
1639732110000|2021-12-17 09:08:30|880.2|879.8|880.2|879.8|880.2|879.8|879.8|879.8|70
1639732120000|2021-12-17 09:08:40|880.4|879.6|880.6|880|880.6|880|880.4|879.6|0
1639732130000|2021-12-17 09:08:50|880.4|880.2|880.6|880.4|880.6|880.4|880.4|880.2|0
1639732140000|2021-12-17 09:09:00||880.2||880.2||880.2||880.2|0
1639732160000|2021-12-17 09:09:20|880.8|880.4|881.2|880.8|881.2|880.8|880.8|880.2|2742
1639732170000|2021-12-17 09:09:30|881|880.6|880.8|880.6|881|880.6|880.8|880.6|2446
1639732180000|2021-12-17 09:09:40|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.2|1305
1639732200000|2021-12-17 09:10:00|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880|0
1639732230000|2021-12-17 09:10:30||880.4||880.4||880.4||880.2|1000
1639732240000|2021-12-17 09:10:40||880.2||880.2||880.4||880.2|0
1639732260000|2021-12-17 09:11:00|880.4||880.6||880.6||880.4||0
1639732270000|2021-12-17 09:11:10|880.4||880.4||880.4||880.4||0
1639732280000|2021-12-17 09:11:20|880.6|880|880.6|880.4|880.8|880.6|880.6|880|2895
1639732290000|2021-12-17 09:11:30||880.2||880.2||880.4||880.2|0
1639732300000|2021-12-17 09:11:40|880.4|880|880.2|880|880.6|880|880.2|880|3875
1639732310000|2021-12-17 09:11:50|880|879.8|880.2|879.8|880.8|880.4|879.8|879.6|70312
1639732320000|2021-12-17 09:12:00|880.4|880|879.8|879.6|880.4|880|879.8|879.4|2001
1639732330000|2021-12-17 09:12:10|880||880||880||879.8||30
1639732340000|2021-12-17 09:12:20|879.8||879.8||879.8||879.8||0
1639732350000|2021-12-17 09:12:30|||||||||1021
1639732370000|2021-12-17 09:12:50|879.6|879.4|879.6|879.4|879.8|879.4|879.6|879.2|934
1639732380000|2021-12-17 09:13:00|879.4|879.2|879.4|879|879.6|879.2|879.4|879|3399
1639732390000|2021-12-17 09:13:10|879.6|879.2|879.6|879.2|879.6|879.2|879.4|879|7860
1639732400000|2021-12-17 09:13:20|879.4|879|879|878.6|879.4|879|879|878.6|1
1639732420000|2021-12-17 09:13:40||878.4||878.4||878.6||878.4|0
1639732430000|2021-12-17 09:13:50|878.8|878.2|878.4|878.2|878.8|878.4|878|877.8|8461
1639732440000|2021-12-17 09:14:00|878.6|878.4|878.6|878.2|878.8|878.6|878.4|878.2|6008
1639732450000|2021-12-17 09:14:10|878.4||878.4||878.4||878.4||0
1639732460000|2021-12-17 09:14:20|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.2|3116
1639732470000|2021-12-17 09:14:30|878.6|878.2|878.6|878.4|878.6|878.4|878.6|878.2|0
1639732480000|2021-12-17 09:14:40|||||||||238
1639732510000|2021-12-17 09:15:10|878.8|878.6|879|878.8|879|878.8|878.8|878.6|3277
1639732520000|2021-12-17 09:15:20|879.2|879|879.8|879.2|879.8|879.2|879.2|878.8|1488
1639732530000|2021-12-17 09:15:30|879.6|879|879.6|879.2|879.8|879.4|879.4|879|11124
1639732540000|2021-12-17 09:15:40|879.8|879.4|879.6|879.2|879.8|879.4|879.4|879.2|6074
1639732550000|2021-12-17 09:15:50|879.8|879.4|880|879.6|880.2|879.8|879.8|879.2|614
1639732560000|2021-12-17 09:16:00|880.2||880||880.2||879.8||0
1639732570000|2021-12-17 09:16:10|880.2|879.8|880.4|879.8|880.4|880|880.2|879.6|0
1639732580000|2021-12-17 09:16:20|880.6|880|880|879.6|880.6|880.2|880|879.6|0
1639732590000|2021-12-17 09:16:30|879.8||879.8||880||879.8||0
1639732600000|2021-12-17 09:16:40|880|879.8|880.2|879.8|880.2|879.8|880|879.6|16
1639732610000|2021-12-17 09:16:50|880|879.6|879.8|879.4|880|879.6|879.6|879.2|7
1639732660000|2021-12-17 09:17:40||879.6||879.4||879.6||879.4|0
1639732670000|2021-12-17 09:17:50|879.6||879.6||879.8||879.6||0
1639732680000|2021-12-17 09:18:00|879.8||879.8||879.8||879.6||0
1639732690000|2021-12-17 09:18:10|879.6||879.6||879.6||879.6||0
1639732700000|2021-12-17 09:18:20|879.8|879.6|879.8|879.6|879.8|879.6|879.6|879.4|3107
1639732710000|2021-12-17 09:18:30|880|879.4|881|880.8|881.4|881|880|879.4|27354
1639732720000|2021-12-17 09:18:40|881.2|880.6|881|880.6|881.2|881|881|880.6|6124
1639732740000|2021-12-17 09:19:00|880.8|880.4|880.6|880.2|881|880.4|880.6|880.2|1487
1639732750000|2021-12-17 09:19:10|880.4|880|880|879.6|880.4|880.2|880|879.6|1420
1639732770000|2021-12-17 09:19:30|879.8|879.4|879.8|879.6|880|879.6|879.8|879.4|3
1639732780000|2021-12-17 09:19:40|880|879.8|880.2|880|880.4|880|879.8|879.6|2674
1639732790000|2021-12-17 09:19:50||879.8||879.8||879.8||879.8|0
1639732800000|2021-12-17 09:20:00||879.6||879.8||879.8||879.6|0
1639732820000|2021-12-17 09:20:20|880.4|880|880.6|880.4|880.8|880.4|880.4|880|1950
1639732830000|2021-12-17 09:20:30|880.4|880.2|880.4|880|880.4|880.2|880.4|880|2
1639732840000|2021-12-17 09:20:40|880.2||880.2||880.2||880.2||252
1639732850000|2021-12-17 09:20:50|880|879.8|880|879.8|880|879.8|880|879.6|2386
1639732860000|2021-12-17 09:21:00|880.2||880.2||880.2||880.2||21
1639732870000|2021-12-17 09:21:10|880.4|880|880.4|880|880.4|880|880.2|879.8|805
1639732880000|2021-12-17 09:21:20||879.8||880||880||879.8|0
1639732890000|2021-12-17 09:21:30||879.8||880||880||879.8|0
1639732900000|2021-12-17 09:21:40|880.2|879.8|880.6|880.4|880.6|880.4|880.2|879.8|3981
1639732910000|2021-12-17 09:21:50|880.4|880.2|880|879.4|880.6|880.2|879.8|879.4|4239
1639732920000|2021-12-17 09:22:00|879.8|879.2|879.8|879.4|879.8|879.4|879.8|879.2|0
1639732930000|2021-12-17 09:22:10|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|10000
1639732950000|2021-12-17 09:22:30|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|1310
1639732960000|2021-12-17 09:22:40|880|879.6|880.4|880|880.4|880|880|879.4|6148
1639732970000|2021-12-17 09:22:50|880.6|880.2|880.4|880|880.6|880.2|880.4|880|0
1639732980000|2021-12-17 09:23:00|880.6|880.2|880.8|880.2|880.8|880.4|880.6|880|0
1639732990000|2021-12-17 09:23:10|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.4|0
1639733000000|2021-12-17 09:23:20|880.6|880.2|880.8|880.2|880.8|880.4|880.6|880.2|0
1639733010000|2021-12-17 09:23:30|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.2|934
1639733020000|2021-12-17 09:23:40|881|880.6|881.4|881|881.4|881.2|881|880.6|5565
1639733040000|2021-12-17 09:24:00|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881|198
1639733050000|2021-12-17 09:24:10||881||881.2||881.2||881|0
1639733060000|2021-12-17 09:24:20|881.4|881|881.4|881|881.4|881|881.4|881|22
1639733070000|2021-12-17 09:24:30|881.2|880.8|881.2|881|881.2|881|881.2|880.6|25
1639733080000|2021-12-17 09:24:40|881|880.8|880.8|880.6|881|881|880.8|880.6|4001
1639733090000|2021-12-17 09:24:50|880.6|880.4|880.6|880.4|880.6|880.4|880.4|880.2|1676
1639733100000|2021-12-17 09:25:00|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|6193
1639733140000|2021-12-17 09:25:40||880.6||880.6||880.6||880.6|0
1639733160000|2021-12-17 09:26:00|880.6|880.4|881|880.6|881|880.6|880.4|880.2|7565
1639733170000|2021-12-17 09:26:10|880.8|880.8|881|880.6|881|880.8|880.8|880.4|0
1639733180000|2021-12-17 09:26:20|880.8|880.4|881|880.6|881|880.6|880.8|880.4|2000
1639733190000|2021-12-17 09:26:30|880.8|880.4|880.8|880.4|880.8|880.6|880.8|880.4|0
1639733200000|2021-12-17 09:26:40|881|880.6|881.4|881.2|881.4|881.2|881|880.6|4124
1639733210000|2021-12-17 09:26:50|881.2|881|881.4|881|881.4|881|881.2|881|5158
1639733220000|2021-12-17 09:27:00|881.2|880.8|881|880.6|881.4|881|881|880.6|5022
1639733230000|2021-12-17 09:27:10|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880.2|0
1639733240000|2021-12-17 09:27:20||880||880.2||880.2||880|0
1639733250000|2021-12-17 09:27:30||880||880.2||880.2||880|0
1639733260000|2021-12-17 09:27:40||880||880.2||880.2||880|0
1639733270000|2021-12-17 09:27:50|880.8|880.4|880.8|880.6|880.8|880.6|880.6|880.4|3763
1639733280000|2021-12-17 09:28:00|881|880.8|881|880.6|881|880.8|881|880.6|3284
1639733300000|2021-12-17 09:28:20|880.8||880.8||881||880.8||0
1639733310000|2021-12-17 09:28:30|881|880.4|880.8|880.4|881|880.4|880.6|880.4|1600
1639733320000|2021-12-17 09:28:40|880.6|880.2|880.2|879.8|880.6|880.4|880.2|879.8|3
1639733330000|2021-12-17 09:28:50|880|880|880|879.6|880|880|880|879.6|0
1639733340000|2021-12-17 09:29:00|879.8|879.4|880|879.6|880|879.6|879.8|879.4|0
1639733350000|2021-12-17 09:29:10|879.8|879.8|879.8|879.4|879.8|879.8|879.6|879.4|7612
1639733360000|2021-12-17 09:29:20|||||||||195
1639733380000|2021-12-17 09:29:40|879.6||879.6||879.8||879.6||0
1639733390000|2021-12-17 09:29:50|879.4|879.2|880|879.8|880|879.8|879.4|879|10315
1639733400000|2021-12-17 09:30:00|880.2|879.6|880.6|880.2|880.6|880.4|880.2|879.6|2520
1639733410000|2021-12-17 09:30:10|880.4||880.4||880.4||880.4||0
1639733420000|2021-12-17 09:30:20|880.6||880.6||880.6||880.6||0
1639733430000|2021-12-17 09:30:30|880.8|880.4|880.8|880.4|880.8|880.4|880.6|880.2|0
1639733440000|2021-12-17 09:30:40|881|880.6|881|880.6|881|880.6|880.8|880.6|0
1639733460000|2021-12-17 09:31:00|880.8||880.8||880.8||880.8||0
1639733470000|2021-12-17 09:31:10|881||880.8||881||880.8||0
1639733490000|2021-12-17 09:31:30|880.6|880.4|880.4|880.2|880.6|880.4|880.4|880.2|704
1639733510000|2021-12-17 09:31:50|880.6|880.4|880.6|880.2|880.8|880.4|880.6|880.2|71
1639733520000|2021-12-17 09:32:00|880.4||880.6||880.6||880.4||526
1639733540000|2021-12-17 09:32:20|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.4|0
1639733560000|2021-12-17 09:32:40|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.4|9
1639733580000|2021-12-17 09:33:00|880.6|880.2|880.6|880.4|880.6|880.4|880.6|880.2|1918
1639733590000|2021-12-17 09:33:10|||||||||691
1639733610000|2021-12-17 09:33:30|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|2422
1639733640000|2021-12-17 09:34:00|880.4||880.6||880.6||880.4||517
1639733650000|2021-12-17 09:34:10|880.4||880.6||880.6||880.4||0
1639733680000|2021-12-17 09:34:40|880.4|880.4|880.6|880.2|880.6|880.4|880.2|880|9339
1639733700000|2021-12-17 09:35:00|880.4|880|880.4|880.2|880.4|880.2|880.2|879.8|3120
1639733710000|2021-12-17 09:35:10|880.6|880|880.8|880.4|880.8|880.6|880.6|880|15121
1639733720000|2021-12-17 09:35:20|881|880.6|881.4|881|881.4|881|881|880.6|6654
1639733740000|2021-12-17 09:35:40|881.2||881.2||881.4||881.2||0
1639733760000|2021-12-17 09:36:00|881|880.8|881.2|881|881.2|881|881|880.8|7435
1639733770000|2021-12-17 09:36:10|881.4||881.4||881.4||881.2||79
1639733790000|2021-12-17 09:36:30|881.6|881.2|881.8|881.4|881.8|881.4|881.6|881.2|1819
1639733810000|2021-12-17 09:36:50|882|881.6|881.8|881.4|882|881.6|881.8|881.4|11755
1639733820000|2021-12-17 09:37:00|881.6|881.2|881.6|881.2|881.8|881.2|881.6|881.2|1480
1639733850000|2021-12-17 09:37:30|881.4|881|881.2|881|881.4|881|881.2|881|2040
1639733860000|2021-12-17 09:37:40|881.4|881.2|881.8|881.4|881.8|881.4|881.4|881|2822
1639733870000|2021-12-17 09:37:50|881.6|881.2|881.8|881.4|881.8|881.4|881.6|881.2|0
1639733880000|2021-12-17 09:38:00|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1639733890000|2021-12-17 09:38:10|881.4|881|881.4|881|881.6|881|881.4|881|1787
1639733900000|2021-12-17 09:38:20|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881|0
1639733910000|2021-12-17 09:38:30|881.4|881|882.2|881.8|882.4|881.8|881.4|881|2131
1639733920000|2021-12-17 09:38:40|882|882|882.2|881.8|882.2|882|882|881.6|0
1639733940000|2021-12-17 09:39:00|882||882.2||882.2||882||27
1639733950000|2021-12-17 09:39:10|882.4|882|882.4|882|882.4|882|882.2|882|15
1639733960000|2021-12-17 09:39:20|882.2|881.8|882.4|882.2|882.4|882.2|882.2|881.8|0
1639733970000|2021-12-17 09:39:30|882.6|882|882.4|882.2|882.6|882.2|882.4|882|0
1639733990000|2021-12-17 09:39:50|882.6|882|882.6|882.2|882.6|882.4|882.6|882|135
1639734000000|2021-12-17 09:40:00|882.4|882.4|882.6|882.2|882.8|882.4|882.4|882.2|0
1639734010000|2021-12-17 09:40:10|882.4||882.4||882.4||882.4||0
1639734020000|2021-12-17 09:40:20|882.2|882|881.8|881.6|882.2|882|881.8|881.4|109
1639734030000|2021-12-17 09:40:30|881.6|881.4|882|881.6|882.2|881.8|881.6|881.2|7154
1639734040000|2021-12-17 09:40:40||881.8||881.6||881.8||881.6|0
1639734050000|2021-12-17 09:40:50|881.8|881.4|881.8|881.4|882|881.6|881.8|881.4|1549
1639734060000|2021-12-17 09:41:00|882|881.6|882|881.8|882|881.8|882|881.6|1044
1639734070000|2021-12-17 09:41:10|882.2|882|882|881.8|882.2|882|882|881.8|3673
1639734090000|2021-12-17 09:41:30|881.8|881.6|881.6|881.2|881.8|881.6|881.6|881.2|64
1639734100000|2021-12-17 09:41:40|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|676
1639734110000|2021-12-17 09:41:50|882|881.6|882|881.8|882|881.8|881.8|881.4|13378
1639734120000|2021-12-17 09:42:00|881.8|881.6|882|881.6|882|881.6|881.8|881.4|860
1639734130000|2021-12-17 09:42:10|881.8|881.4|881.8|881.4|882|881.8|881.8|881.4|1527
1639734140000|2021-12-17 09:42:20|882|881.6|881.8|881.6|882|881.6|881.6|881.2|13298
1639734150000|2021-12-17 09:42:30||881.4||881.4||881.4||881.4|0
1639734160000|2021-12-17 09:42:40|882|881.6|882|881.8|882|881.8|882|881.4|6094
1639734180000|2021-12-17 09:43:00|882.2|881.6|882.2|881.8|882.2|882|882|881.6|4200
1639734190000|2021-12-17 09:43:10||882||881.8||882||881.8|0
1639734200000|2021-12-17 09:43:20||882||881.8||882||881.8|235
1639734220000|2021-12-17 09:43:40|882|882|882.2|882|882.2|882|882|882|5369
1639734230000|2021-12-17 09:43:50|882|881.8|882|881.8|882|881.8|882|881.8|1122
1639734240000|2021-12-17 09:44:00|882.2|882|882.2|881.8|882.2|882|882|881.8|2181
1639734250000|2021-12-17 09:44:10|882.4|882|882.4|882|882.4|882.2|882.4|881.8|1649
1639734260000|2021-12-17 09:44:20|882.2||882.4||882.4||882.2||511
1639734270000|2021-12-17 09:44:30|882.2|881.8|882.2|882|882.2|882|882.2|881.8|0
1639734290000|2021-12-17 09:44:50|882|881.8|882.2|882|882.2|882|881.8|881.4|5994
1639734300000|2021-12-17 09:45:00|882|881.8|881.8|881.4|882|881.8|881.8|881.4|1
1639734310000|2021-12-17 09:45:10|881.6|881.2|881.8|881.6|881.8|881.6|881.6|881.2|2083
1639734320000|2021-12-17 09:45:20|||||||||7
1639734330000|2021-12-17 09:45:30|||||||||16
1639734350000|2021-12-17 09:45:50|882|881.8|881.8|881.6|882|881.8|881.8|881.6|4407
1639734360000|2021-12-17 09:46:00|882|881.8|882|881.6|882|881.8|881.8|881.6|946
1639734370000|2021-12-17 09:46:10|882.2|881.8|882.2|882|882.2|882|882.2|881.8|0
1639734380000|2021-12-17 09:46:20|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882|1129
1639734390000|2021-12-17 09:46:30||882||882.2||882.2||882|0
1639734400000|2021-12-17 09:46:40|882.6|882|882.6|882.4|882.6|882.4|882.6|882|154
1639734410000|2021-12-17 09:46:50|882.8|882.2|882.6|882.2|882.8|882.4|882.4|882.2|686
1639734420000|2021-12-17 09:47:00|882.4|882|882.2|881.8|882.6|882|882.2|881.8|1196
1639734430000|2021-12-17 09:47:10|882|881.6|882|881.6|882|881.6|881.8|881.6|16092
1639734440000|2021-12-17 09:47:20|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|1904
1639734480000|2021-12-17 09:48:00|882|882|882.4|882|882.4|882.2|882|881.8|5415
1639734490000|2021-12-17 09:48:10|882.2|881.8|882.6|882.2|882.6|882.2|882.2|881.8|7762
1639734500000|2021-12-17 09:48:20|882.8|882.4|883|882.6|883|882.6|882.8|882.2|4465
1639734510000|2021-12-17 09:48:30|882.8|882.4|883|882.6|883|882.6|882.8|882.4|1500
1639734520000|2021-12-17 09:48:40|882.8|882.4|882.8|882.4|882.8|882.4|882.6|882.2|6
1639734530000|2021-12-17 09:48:50|882.6||882.8||882.8||882.6||0
1639734540000|2021-12-17 09:49:00||882.6||882.4||882.6||882.4|0
1639734560000|2021-12-17 09:49:20|882.6||882.8||882.8||882.6||0
1639734590000|2021-12-17 09:49:50||882.6||882.6||882.6||882.4|2572
1639734600000|2021-12-17 09:50:00|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|0
1639734610000|2021-12-17 09:50:10|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|1961
1639734620000|2021-12-17 09:50:20|882.4|882|882.6|882.2|882.6|882.4|882.2|881.8|7499
1639734630000|2021-12-17 09:50:30|882.8|882.4|882.8|882.4|882.8|882.4|882.6|882.2|8281
1639734640000|2021-12-17 09:50:40|883|882.6|883.2|882.8|883.2|883|883|882.6|5052
1639734650000|2021-12-17 09:50:50||883||883||883||882.8|11
1639734660000|2021-12-17 09:51:00|883.4|882.8|883.8|883.6|884|883.8|883.4|882.8|16061
1639734670000|2021-12-17 09:51:10|883.6|883.4|883.4|883.2|883.6|883.4|883.4|883.2|5500
1639734680000|2021-12-17 09:51:20|883.2|883|883.4|883.2|883.4|883.2|883|882.8|14335
1639734690000|2021-12-17 09:51:30|883.6|883.4|883.8|883.4|883.8|883.6|883.6|883.2|12041
1639734700000|2021-12-17 09:51:40|883.6|883.2|884|883.6|884|883.8|883.6|883.2|12702
1639734720000|2021-12-17 09:52:00|883.8||883.8||883.8||883.8||2416
1639734730000|2021-12-17 09:52:10|883.6|883.4|883.8|883.4|883.8|883.6|883.6|883.4|3313
1639734740000|2021-12-17 09:52:20||883.6||883.6||883.6||883.6|0
1639734760000|2021-12-17 09:52:40|884|883.8|884|883.6|884|883.8|884|883.6|2028
1639734770000|2021-12-17 09:52:50||883.8||883.8||883.8||883.8|0
1639734780000|2021-12-17 09:53:00|884.2|883.6|884.6|884.2|884.6|884.2|884.2|883.6|30515
1639734790000|2021-12-17 09:53:10|884.4|884|884.2|884|884.4|884|884.2|884|3116
1639734800000|2021-12-17 09:53:20|884.4||884.2||884.4||884.2||1846
1639734810000|2021-12-17 09:53:30|884.4|884.2|884.4|884|884.4|884.2|884.4|884|2119
1639734830000|2021-12-17 09:53:50|884.6|884.2|884.6|884.4|884.6|884.4|884.4|884.2|1153
1639734840000|2021-12-17 09:54:00|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|3985
1639734850000|2021-12-17 09:54:10|884.6|884.4|884.4|884.2|884.6|884.4|884.4|884.2|0
1639734860000|2021-12-17 09:54:20|884.6|884.4|884.8|884.4|884.8|884.4|884.6|884.2|912
1639734870000|2021-12-17 09:54:30|884.6|884.2|884.6|884.2|884.6|884.2|884.6|884.2|0
1639734880000|2021-12-17 09:54:40|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|0
1639734890000|2021-12-17 09:54:50|885|884.6|885|884.6|885|884.6|885|884.6|3641
1639734900000|2021-12-17 09:55:00|884.8|884.8|885|884.8|885|884.8|884.8|884.8|0
1639734920000|2021-12-17 09:55:20|884.8|884.6|885|884.6|885|884.6|884.8|884.6|568
1639734930000|2021-12-17 09:55:30|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|1854
1639734940000|2021-12-17 09:55:40|885|884.6|885|884.8|885|884.8|884.8|884.4|44
1639734950000|2021-12-17 09:55:50||884.6||884.6||884.8||884.4|0
1639734960000|2021-12-17 09:56:00|885.2|884.8|885.2|885|885.2|885|885.2|884.6|16505
1639734970000|2021-12-17 09:56:10|885.4|885.2|885.8|885.4|885.8|885.4|885.4|885|5372
1639735000000|2021-12-17 09:56:40|885.6|885.2|885.6|885.2|885.8|885.4|885.6|885.2|2648
1639735020000|2021-12-17 09:57:00|885.4|885.4|885.4|885.2|885.4|885.4|885.4|885|5650
1639735030000|2021-12-17 09:57:10||885||885||885||885|547
1639735040000|2021-12-17 09:57:20|885.6|885.2|885.8|885.4|885.8|885.4|885.6|885.2|1587
1639735060000|2021-12-17 09:57:40||885.6||885.4||885.6||885.4|0
1639735070000|2021-12-17 09:57:50||885.6||885.6||885.6||885.6|187
1639735080000|2021-12-17 09:58:00|886|885.8|886|885.6|886|885.8|886|885.6|459
1639735090000|2021-12-17 09:58:10|885.8|885.4|885.8|885.2|885.8|885.6|885.4|885|7205
1639735100000|2021-12-17 09:58:20|885.6|885.4|885.8|885.4|885.8|885.4|885.6|885.4|0
1639735110000|2021-12-17 09:58:30|886|885.6|886|885.6|886|885.6|886|885.4|499
1639735120000|2021-12-17 09:58:40|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1639735130000|2021-12-17 09:58:50||885.6||885.4||885.6||885.4|2012
1639735140000|2021-12-17 09:59:00|885.6|885.6|885.6|885.2|885.6|885.6|885.4|885|6094
1639735210000|2021-12-17 10:00:10|885.8|885.4|886|885.6|886|885.6|885.8|885.2|4320
1639735240000|2021-12-17 10:00:40|885.8||885.8||885.8||885.8||0
1639735250000|2021-12-17 10:00:50|886|885.8|886.4|885.8|886.4|886|886|885.6|2065
1639735260000|2021-12-17 10:01:00|886.2|885.6|885.8|885.4|886.2|885.6|885.6|885.2|1697
1639735270000|2021-12-17 10:01:10|885.6|885.2|885.4|885|885.8|885.2|885.4|885|3113
1639735290000|2021-12-17 10:01:30|||||||||1976
1639735320000|2021-12-17 10:02:00|885.6|885.2|885.6|885.4|885.6|885.4|885.6|885|3167
1639735360000|2021-12-17 10:02:40||885.2||885.4||885.4||885.2|0
1639735370000|2021-12-17 10:02:50|885.4|885.2|885.6|885.2|885.6|885.2|885.4|885|1357
1639735380000|2021-12-17 10:03:00|885.4|885|885.4|885|885.6|885.2|885.4|885|1070
1639735400000|2021-12-17 10:03:20|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|3406
1639735420000|2021-12-17 10:03:40|885.4|885|885.2|884.8|885.4|885|885.2|884.8|2001
1639735430000|2021-12-17 10:03:50|885|884.6|885.2|884.8|885.2|884.8|885|884.6|0
1639735440000|2021-12-17 10:04:00|885||885.2||885.2||885||0
1639735450000|2021-12-17 10:04:10||885||885||885||885|0
1639735470000|2021-12-17 10:04:30|885|884.8|885.2|884.8|885.2|884.8|885|884.8|150
1639735480000|2021-12-17 10:04:40|885|884.6|885|884.6|885.2|884.6|885|884.6|1128
1639735490000|2021-12-17 10:04:50|885.2|884.8|885|884.6|885.2|884.8|885|884.6|0
1639735500000|2021-12-17 10:05:00|885.2|884.8|885|884.8|885.4|885.2|885|884.8|8289
1639735510000|2021-12-17 10:05:10|885.2||885.2||885.2||885.2||879
1639735520000|2021-12-17 10:05:20|885||885||885||885||0
1639735530000|2021-12-17 10:05:30|885.2|885|885.2|884.8|885.2|885|885|884.8|1198
1639735550000|2021-12-17 10:05:50|885.4|885|885.4|885.2|885.4|885.2|885.4|884.8|3751
1639735560000|2021-12-17 10:06:00|885.6||885.6||885.6||885.6||364
1639735570000|2021-12-17 10:06:10|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|0
1639735580000|2021-12-17 10:06:20|885.8|885.4|885.4|885|885.8|885.4|885.2|885|8552
1639735590000|2021-12-17 10:06:30|885.2|885.2|885.4|885|885.4|885.2|885.2|885|1715
1639735600000|2021-12-17 10:06:40|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|0
1639735610000|2021-12-17 10:06:50||885||884.8||885||884.8|0
1639735620000|2021-12-17 10:07:00|885|884.6|884.6|884.2|885.2|884.6|884.6|884.2|1904
1639735630000|2021-12-17 10:07:10|884.4|884|884.6|884.4|884.6|884.4|884.4|884|599
1639735640000|2021-12-17 10:07:20|884.8|884.6|885|884.6|885|884.6|884.8|884.6|2275
1639735650000|2021-12-17 10:07:30|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|6
1639735660000|2021-12-17 10:07:40||885||884.8||885||884.6|0
1639735680000|2021-12-17 10:08:00|885|884.6|885|884.6|885|884.6|884.8|884.6|0
1639735690000|2021-12-17 10:08:10|884.8||884.8||884.8||884.8||0
1639735700000|2021-12-17 10:08:20|884.6|884.4|884.6|884.2|884.6|884.4|884.4|884|12173
1639735710000|2021-12-17 10:08:30||884.4||884.4||884.4||884.4|141
1639735720000|2021-12-17 10:08:40|884.8|884.6|884.8|884.6|884.8|884.6|884.6|884.6|2808
1639735730000|2021-12-17 10:08:50|885|884.8|885|884.8|885|884.8|885|884.8|0
1639735740000|2021-12-17 10:09:00|885.2|885|885.2|884.8|885.2|885|885.2|884.8|2206
1639735750000|2021-12-17 10:09:10|885|884.6|885|884.6|885|884.6|885|884.6|1312
1639735760000|2021-12-17 10:09:20||884.8||884.6||884.8||884.6|1312
1639735770000|2021-12-17 10:09:30|884.8|884.4|884.6|884.4|885|884.4|884.6|884.4|719
1639735780000|2021-12-17 10:09:40|884.4|884.2|884.6|884.2|884.6|884.2|884.4|884.2|100
1639735790000|2021-12-17 10:09:50|884.4|884|884.4|884|884.4|884|884.4|884|0
1639735800000|2021-12-17 10:10:00|884.2|883.8|884.4|884|884.4|884|884.2|883.8|1979
1639735810000|2021-12-17 10:10:10|884.6|884.2|884.6|884.2|884.6|884.4|884.6|884.2|1906
1639735820000|2021-12-17 10:10:20|884.4|884.4|884.2|883.8|884.4|884.4|884.2|883.8|1886
1639735830000|2021-12-17 10:10:30|884|883.6|884|883.8|884.2|883.8|884|883.6|2173
1639735840000|2021-12-17 10:10:40||883.6||883.6||883.6||883.6|0
1639735850000|2021-12-17 10:10:50|884.2|883.8|883.8|883.6|884.2|883.8|883.8|883.6|13744
1639735860000|2021-12-17 10:11:00|884|883.4|884|883.6|884|883.6|884|883.4|12998
1639735900000|2021-12-17 10:11:40|883.8|883.8|884.2|884|884.2|884|883.8|883.6|7855
1639735910000|2021-12-17 10:11:50|||||||||2470
1639735960000|2021-12-17 10:12:40|884|883.8|884|883.6|884.2|883.8|884|883.6|1671
1639735970000|2021-12-17 10:12:50|883.8|883.8|884|883.6|884|883.8|883.8|883.6|2357
1639735980000|2021-12-17 10:13:00|883.8|883.8|883.8|883.6|883.8|883.8|883.8|883.6|0
1639735990000|2021-12-17 10:13:10|||||||||1000
1639736000000|2021-12-17 10:13:20|884|883.8|884|883.6|884.2|883.8|884|883.6|5597
1639736020000|2021-12-17 10:13:40|884.2|883.8|884.2|883.8|884.2|884|884|883.8|1330
1639736030000|2021-12-17 10:13:50|884|883.6|884.2|883.8|884.2|883.8|884|883.6|699
1639736050000|2021-12-17 10:14:10|884|883.6|884|883.6|884|883.8|884|883.6|0
1639736060000|2021-12-17 10:14:20|883.8||883.8||883.8||883.8||0
1639736080000|2021-12-17 10:14:40|||||||||696
1639736090000|2021-12-17 10:14:50|||||||||2811
1639736100000|2021-12-17 10:15:00|883.6|883.4|884|883.6|884|883.8|883.6|883.4|8816
1639736110000|2021-12-17 10:15:10|883.8||883.8||883.8||883.8||0
1639736120000|2021-12-17 10:15:20|883.6|883.4|883.6|883.4|884.2|883.8|883.6|883.4|23251
1639736130000|2021-12-17 10:15:30|883.4|883.2|883.2|883|883.4|883.2|883.2|883|22077
1639736140000|2021-12-17 10:15:40|883.4|882.8|882.4|882|883.4|882.8|882.4|882|9323
1639736150000|2021-12-17 10:15:50|882.2|881.8|882.4|882|882.4|882|882.2|881.8|827
1639736160000|2021-12-17 10:16:00|882.2|881.8|882.4|882|882.4|882.2|882|881.6|1553
1639736180000|2021-12-17 10:16:20|882.6|882.2|882.8|882.4|882.8|882.6|882.6|882|3689
1639736190000|2021-12-17 10:16:30|883|882.6|883|882.6|883.4|883|883|882.6|0
1639736200000|2021-12-17 10:16:40|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1639736210000|2021-12-17 10:16:50|883.2|882.8|883.4|883|883.4|883|883.2|882.8|0
1639736220000|2021-12-17 10:17:00|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|2411
1639736230000|2021-12-17 10:17:10|883.4||883.6||883.6||883.4||0
1639736240000|2021-12-17 10:17:20|883.8|883.4|884|883.6|884|883.6|883.8|883.4|1092
1639736250000|2021-12-17 10:17:30|883.8|883.4|883.8|883.4|884|883.6|883.8|883.4|0
1639736260000|2021-12-17 10:17:40|884|883.2|883.8|883.4|884|883.4|883.8|883.2|0
1639736270000|2021-12-17 10:17:50|884|883.6|883.8|883.4|884|883.6|883.8|883.4|735
1639736280000|2021-12-17 10:18:00|884|883.2|884|883.6|884|883.6|884|883.2|1193
1639736290000|2021-12-17 10:18:10|884.2|883.8|884|883.6|884.2|883.8|884|883.6|0
1639736300000|2021-12-17 10:18:20|884.2|883.2|884|883.6|884.2|883.6|883.4|883.2|19648
1639736310000|2021-12-17 10:18:30|883.8|883.4|883.4|883|884|883.4|883.4|883|5450
1639736320000|2021-12-17 10:18:40|883.2|882.8|883.2|882.8|883.4|883|883.2|882.8|2872
1639736330000|2021-12-17 10:18:50|883|882.6|882.8|882.4|883|882.6|882.8|882.4|1066
1639736340000|2021-12-17 10:19:00|883|882.6|882.8|882.4|883|882.6|882.8|882.4|8119
1639736350000|2021-12-17 10:19:10|882.6|882.2|882.4|882|882.8|882.2|882.2|881.8|8503
1639736360000|2021-12-17 10:19:20|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|1599
1639736370000|2021-12-17 10:19:30||882.6||882.6||882.6||882.6|0
1639736380000|2021-12-17 10:19:40|882.6|882.4|882.4|882|882.8|882.4|882.4|882|7269
1639736390000|2021-12-17 10:19:50|882.2||882.4||882.4||882.2||22
1639736400000|2021-12-17 10:20:00|882.6|882.2|882.8|882.6|882.8|882.6|882.4|882.2|7069
1639736410000|2021-12-17 10:20:10|883|882.4|882.8|882.4|883|882.4|882.8|882.4|1121
1639736420000|2021-12-17 10:20:20|883|882.6|883|882.6|883.2|882.8|883|882.6|0
1639736430000|2021-12-17 10:20:30|||||||||1237
1639736450000|2021-12-17 10:20:50|882.8|882.4|882.8|882.4|882.8|882.6|882.8|882.4|0
1639736460000|2021-12-17 10:21:00|883|882.8|882.8|882.4|883|882.8|882.8|882.4|1479
1639736470000|2021-12-17 10:21:10|883|882.6|883|882.6|883|882.6|882.8|882.6|0
1639736490000|2021-12-17 10:21:30|882.8|882.8|882.4|882|882.8|882.8|882.4|882|6178
1639736510000|2021-12-17 10:21:50|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|21
1639736520000|2021-12-17 10:22:00|882.8|882.4|882.8|882.4|883|882.8|882.8|882.2|7174
1639736530000|2021-12-17 10:22:10|883|882.6|883|882.6|883|882.6|882.8|882.4|1467
1639736540000|2021-12-17 10:22:20|882.8|882.4|882.8|882.4|882.8|882.4|882.6|882.2|1946
1639736550000|2021-12-17 10:22:30|882.6|882.6|883|882.6|883|882.8|882.6|882.6|3894
1639736560000|2021-12-17 10:22:40||882.8||882.6||882.8||882.6|0
1639736580000|2021-12-17 10:23:00|882.8|882.4|882.6|882.2|883|882.4|882.6|882.2|15330
1639736610000|2021-12-17 10:23:30||882.4||882.2||882.4||882.2|0
1639736620000|2021-12-17 10:23:40|882.8||882.6||882.8||882.6||0
1639736630000|2021-12-17 10:23:50|882.8|882.4|882.6|882.2|882.8|882.6|882.6|882.2|15561
1639736640000|2021-12-17 10:24:00|882.8|882.4|883.2|882.8|883.2|882.8|882.8|882.4|5462
1639736650000|2021-12-17 10:24:10|883.4|883|883.4|883|883.4|883.2|883.4|883|36
1639736660000|2021-12-17 10:24:20||882.8||883||883||882.8|0
1639736670000|2021-12-17 10:24:30|883.2|882.8|883|882.6|883.2|882.8|882.8|882.4|0
1639736680000|2021-12-17 10:24:40|882.8|882.4|883|882.6|883|882.6|882.8|882.4|6983
1639736710000|2021-12-17 10:25:10|882.8|882.4|882.6|882.2|882.8|882.4|882.4|882.2|3725
1639736730000|2021-12-17 10:25:30|882.8|882.4|882.6|882.2|882.8|882.6|882.6|882.2|2463
1639736740000|2021-12-17 10:25:40|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|132
1639736750000|2021-12-17 10:25:50|883|882.6|882.8|882.6|883|882.8|882.8|882.4|10000
1639736760000|2021-12-17 10:26:00|883|882.4|882.6|882.2|883|882.4|882.6|882.2|240
1639736770000|2021-12-17 10:26:10|882.4|882|882.2|881.8|882.4|882.2|882.2|881.8|4157
1639736790000|2021-12-17 10:26:30|882.4|882|882.4|882|882.6|882.2|882.2|881.8|6164
1639736800000|2021-12-17 10:26:40|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882|0
1639736810000|2021-12-17 10:26:50|882.4||882.6||882.6||882.4||0
1639736820000|2021-12-17 10:27:00|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|7
1639736830000|2021-12-17 10:27:10|882.4|882|882.2|881.8|882.4|882|882.2|881.8|1
1639736870000|2021-12-17 10:27:50||882||882||882||882|0
1639736880000|2021-12-17 10:28:00|882.4|882.2|882.6|882.2|882.8|882.4|882.4|882.2|2210
1639736890000|2021-12-17 10:28:10|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1639736900000|2021-12-17 10:28:20|883|882.6|883|882.6|883|882.6|883|882.6|3576
1639736910000|2021-12-17 10:28:30||882.8||882.6||882.8||882.6|0
1639736920000|2021-12-17 10:28:40||882.8||882.6||882.8||882.6|0
1639736940000|2021-12-17 10:29:00|882.8|882.4|882.4|882|883|882.4|882.4|882|1326
1639736960000|2021-12-17 10:29:20|882.2|881.8|882.4|882|882.4|882|882.2|881.8|0
1639736970000|2021-12-17 10:29:30|882.6|882.2|883|882.6|883|882.6|882.6|882|3507
1639736980000|2021-12-17 10:29:40|882.8|882.4|882.4|882|883|882.4|882.4|882|1
1639736990000|2021-12-17 10:29:50|882.6|882.2|882.4|882|882.6|882.2|882.4|882|550
1639737000000|2021-12-17 10:30:00|882.2|881.8|882.2|882|882.4|882|882.2|881.8|0
1639737020000|2021-12-17 10:30:20|882|881.8|882|881.8|882.2|881.8|882|881.8|1407
1639737030000|2021-12-17 10:30:30|882.2||882.2||882.2||882.2||772
1639737040000|2021-12-17 10:30:40|882|882|882.2|881.8|882.2|882|882|881.8|1121
1639737080000|2021-12-17 10:31:20|882.4|882|882.4|882|882.4|882|882.4|882|2988
1639737090000|2021-12-17 10:31:30|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|1604
1639737100000|2021-12-17 10:31:40|882.4|882|882.6|882.2|882.6|882.2|882.4|882|0
1639737120000|2021-12-17 10:32:00|882.8|882.4|882.8|882.4|882.8|882.6|882.8|882.4|1931
1639737130000|2021-12-17 10:32:10|||||||||1282
1639737140000|2021-12-17 10:32:20|883|882.6|882.8|882.6|883.2|882.8|882.8|882.6|4414
1639737150000|2021-12-17 10:32:30|883||882.8||883||882.8||0
1639737160000|2021-12-17 10:32:40|883|882.4|882.8|882.4|883|882.4|882.8|882.4|5061
1639737180000|2021-12-17 10:33:00|882.6|882.6|882.8|882.4|882.8|882.6|882.6|882.4|383
1639737190000|2021-12-17 10:33:10|882.6||882.6||882.8||882.6||0
1639737200000|2021-12-17 10:33:20|882.8||882.6||882.8||882.6||600
1639737210000|2021-12-17 10:33:30|882.4|882.2|882.4|882|882.4|882.2|882.2|882|586
1639737220000|2021-12-17 10:33:40|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|9364
1639737230000|2021-12-17 10:33:50|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|838
1639737240000|2021-12-17 10:34:00|882.6||882.6||882.6||882.6||0
1639737250000|2021-12-17 10:34:10|882.4|882.2|882.2|881.8|882.4|882.2|882.2|881.8|11767
1639737260000|2021-12-17 10:34:20|882|882|882.4|882|882.4|882|882|881.8|4746
1639737270000|2021-12-17 10:34:30|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882|2144
1639737280000|2021-12-17 10:34:40||882.2||882.4||882.4||882.2|0
1639737290000|2021-12-17 10:34:50|882.8|882.6|882.8|882.4|883|882.8|882.8|882.2|5811
1639737300000|2021-12-17 10:35:00|883|882.6|883|882.6|883|882.6|883|882.6|382
1639737310000|2021-12-17 10:35:10|882.8|882.8|883|882.6|883|882.8|882.8|882.6|0
1639737320000|2021-12-17 10:35:20|882.8||882.8||882.8||882.8||0
1639737330000|2021-12-17 10:35:30|883||882.8||883||882.8||0
1639737340000|2021-12-17 10:35:40|883||883||883||883||11
1639737360000|2021-12-17 10:36:00|||||||||1106
1639737370000|2021-12-17 10:36:10|882.8||883||883||882.8||775
1639737380000|2021-12-17 10:36:20|882.8|882.4|882.8|882.4|882.8|882.4|882.6|882.4|914
1639737410000|2021-12-17 10:36:50|882.6|882.2|882.6|882.2|882.8|882.4|882.4|882.2|1731
1639737420000|2021-12-17 10:37:00||882.4||882.2||882.4||882.2|0
1639737430000|2021-12-17 10:37:10|882.8|882.4|882.8|882.4|882.8|882.6|882.6|882.4|3637
1639737440000|2021-12-17 10:37:20|883|882.6|882.8|882.4|883|882.6|882.8|882.4|0
1639737450000|2021-12-17 10:37:30|882.6|882.2|882.6|882.2|882.8|882.4|882.6|882.2|0
1639737460000|2021-12-17 10:37:40|882.8|882.4|882.6|882.2|882.8|882.4|882.6|882.2|0
1639737470000|2021-12-17 10:37:50|882.4|882|882.4|882|882.4|882|882.2|881.8|482
1639737490000|2021-12-17 10:38:10|882.2|881.8|882.2|881.8|882.4|882|882.2|881.8|592
1639737500000|2021-12-17 10:38:20|882.4|882|882.2|881.8|882.4|882|882.2|881.8|0
1639737510000|2021-12-17 10:38:30||882||881.8||882||881.8|0
1639737520000|2021-12-17 10:38:40||882||881.8||882||881.8|0
1639737540000|2021-12-17 10:39:00|882|881.6|882|881.6|882|881.6|881.8|881.6|1
1639737560000|2021-12-17 10:39:20|881.8||881.8||882||881.8||0
1639737590000|2021-12-17 10:39:50|882||882||882||882||2410
1639737600000|2021-12-17 10:40:00|881.8|881.8|882|881.6|882|881.8|881.8|881.6|0
1639737610000|2021-12-17 10:40:10|882.2|881.8|882.8|882.4|882.8|882.4|882.2|881.6|4714
1639737620000|2021-12-17 10:40:20|882.6||882.6||882.6||882.6||0
1639737630000|2021-12-17 10:40:30|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|775
1639737660000|2021-12-17 10:41:00|882.6||882.8||882.8||882.6||0
1639737700000|2021-12-17 10:41:40|882.6||882.8||882.8||882.6||408
1639737710000|2021-12-17 10:41:50|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|1684
1639737720000|2021-12-17 10:42:00|882.2|882|882.4|882|882.4|882.2|882.2|881.8|3936
1639737730000|2021-12-17 10:42:10|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882|6328
1639737740000|2021-12-17 10:42:20|882.6|882.2|882.4|882|882.6|882.2|882.4|882|258
1639737750000|2021-12-17 10:42:30|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1639737760000|2021-12-17 10:42:40||882||881.8||882||881.8|1151
1639737770000|2021-12-17 10:42:50|882|881.6|882|881.6|882|881.6|882|881.6|0
1639737780000|2021-12-17 10:43:00|881.8||882||882||881.8||0
1639737790000|2021-12-17 10:43:10|881.8||881.8||881.8||881.8||0
1639737800000|2021-12-17 10:43:20|||||||||70
1639737810000|2021-12-17 10:43:30|882||882||882||882||32
1639737840000|2021-12-17 10:44:00|881.8|881.4|882.2|881.8|882.2|881.8|881.6|881.4|7825
1639737850000|2021-12-17 10:44:10|882|881.6|882|881.6|882.2|881.8|882|881.6|0
1639737860000|2021-12-17 10:44:20|882.2|881.8|882|881.6|882.2|881.8|882|881.6|0
1639737870000|2021-12-17 10:44:30|882.2|881.8|882|881.6|882.2|881.8|882|881.6|0
1639737880000|2021-12-17 10:44:40|881.8||881.8||881.8||881.8||0
1639737890000|2021-12-17 10:44:50|882||881.8||882||881.8||0
1639737900000|2021-12-17 10:45:00|882||881.8||882||881.8||0
1639737910000|2021-12-17 10:45:10|882|881.8|882.4|882|882.4|882|882|881.8|3896
1639737920000|2021-12-17 10:45:20|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|8246
1639737930000|2021-12-17 10:45:30|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|0
1639737950000|2021-12-17 10:45:50|||||||||301
1639737960000|2021-12-17 10:46:00|882.6|882.4|882.8|882.4|883|882.6|882.6|882.2|4097
1639737970000|2021-12-17 10:46:10|882.6|882.6|882.6|882.2|882.6|882.6|882.6|882.2|0
1639738000000|2021-12-17 10:46:40|||||||||1266
1639738010000|2021-12-17 10:46:50|882.4|882.4|882.4|882|882.6|882.4|882.4|882|3127
1639738020000|2021-12-17 10:47:00|||||||||528
1639738050000|2021-12-17 10:47:30|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|1941
1639738060000|2021-12-17 10:47:40|882.6||882.6||882.6||882.6||0
1639738070000|2021-12-17 10:47:50|882.8||882.8||882.8||882.6||1970
1639738080000|2021-12-17 10:48:00|882.6|882.6|882.8|882.4|882.8|882.6|882.6|882.4|3237
1639738090000|2021-12-17 10:48:10|||||||||1024
1639738100000|2021-12-17 10:48:20|882.6|882.6|882.8|882.4|882.8|882.6|882.6|882.4|2321
1639738130000|2021-12-17 10:48:50|882.6|882.2|882.8|882.4|882.8|882.4|882.4|882.2|6411
1639738140000|2021-12-17 10:49:00|883|882.6|882.8|882.6|883|882.8|882.8|882.4|21204
1639738150000|2021-12-17 10:49:10|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.2|1485
1639738160000|2021-12-17 10:49:20|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|0
1639738180000|2021-12-17 10:49:40|883|882.6|882.8|882.4|883.2|883|882.8|882.4|27393
1639738190000|2021-12-17 10:49:50|882.6|882.2|882.4|882|882.6|882.2|882.2|882|2986
1639738200000|2021-12-17 10:50:00||882.2||882||882.2||882|642
1639738210000|2021-12-17 10:50:10|882.2|882.2|882.4|882.2|882.4|882.2|882.2|882.2|7307
1639738220000|2021-12-17 10:50:20|882.2|882|882.4|882|882.4|882.2|882.2|882|3879
1639738230000|2021-12-17 10:50:30|882.2|882.2|881.8|881.6|882.4|882.2|881.8|881.6|11898
1639738240000|2021-12-17 10:50:40|882|881.4|881.8|881.6|882|881.8|881.6|881.2|4488
1639738250000|2021-12-17 10:50:50|881.6|881.4|881.4|881|881.6|881.4|881|880.6|8536
1639738260000|2021-12-17 10:51:00|881.2|881.2|881.2|880.8|881.4|881.2|881.2|880.8|5659
1639738270000|2021-12-17 10:51:10|881|880.6|880.8|880.6|881|880.8|880.8|880.4|7733
1639738280000|2021-12-17 10:51:20|881|880.4|881|880.6|881|880.8|881|880.4|9557
1639738290000|2021-12-17 10:51:30|880.8|880.4|880.4|880|880.8|880.4|880.4|880|14860
1639738300000|2021-12-17 10:51:40|880.2|879.8|880|879.6|880.2|879.8|879.8|879.6|29718
1639738310000|2021-12-17 10:51:50|880.2|879.8|880.2|879.8|880.2|880|880.2|879.6|2776
1639738320000|2021-12-17 10:52:00|880|880|881|880.8|881|880.8|880|880|10918
1639738330000|2021-12-17 10:52:10|881.2|881|881|880.6|881.2|881|880.8|880.6|12032
1639738340000|2021-12-17 10:52:20|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|1376
1639738350000|2021-12-17 10:52:30|881|881|881|880.6|881|881|881|880.6|4472
1639738360000|2021-12-17 10:52:40|881.2|880.8|881.2|880.8|881.2|881|881.2|880.8|2949
1639738370000|2021-12-17 10:52:50|881|880.6|881|880.6|881|880.6|880.6|880.4|12031
1639738380000|2021-12-17 10:53:00|881.2|880.8|881|880.6|881.2|881|881|880.6|4357
1639738390000|2021-12-17 10:53:10|880.8|880.8|880.8|880.4|881.4|881|880.8|880.4|19397
1639738400000|2021-12-17 10:53:20|880.6|880.2|880.4|880|880.8|880.2|880.4|880|6756
1639738410000|2021-12-17 10:53:30|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|6814
1639738420000|2021-12-17 10:53:40|880.4|880|880.4|880|880.4|880|880.4|880|5125
1639738430000|2021-12-17 10:53:50||880.2||880.2||880.2||880.2|2881
1639738440000|2021-12-17 10:54:00|880.2|880|880.4|880|880.4|880.2|880.2|880|4529
1639738450000|2021-12-17 10:54:10|880.2|880.2|880.8|880.4|880.8|880.6|880.2|880|18062
1639738460000|2021-12-17 10:54:20|880.6|880.6|880.6|880.4|880.8|880.6|880.6|880.4|5950
1639738470000|2021-12-17 10:54:30|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|5929
1639738480000|2021-12-17 10:54:40|881|880.6|881.2|881|881.4|881|881|880.6|7040
1639738490000|2021-12-17 10:54:50|881.4|881.2|881.8|881.4|881.8|881.4|881.4|881.2|1825
1639738500000|2021-12-17 10:55:00|881.6|881.2|881.6|881.2|881.8|881.2|881.4|881.2|3880
1639738510000|2021-12-17 10:55:10|881.4|881.4|881.6|881.2|881.6|881.4|881.4|881|3747
1639738520000|2021-12-17 10:55:20|881.8|881.4|882|881.6|882|881.8|881.6|881.4|7371
1639738530000|2021-12-17 10:55:30|881.8|881.4|881.8|881.4|882|881.6|881.6|881.4|8386
1639738540000|2021-12-17 10:55:40|881.6|881.6|881.6|881.2|881.8|881.6|881.6|881.2|7468
1639738550000|2021-12-17 10:55:50||881.4||881.4||881.4||881.4|2960
1639738560000|2021-12-17 10:56:00|881.4|881.2|881.4|881|881.4|881.2|881.4|881|11028
1639738570000|2021-12-17 10:56:10|881.2||881.4||881.4||881.2||8957
1639738580000|2021-12-17 10:56:20|881.6|881.2|881.4|881.2|881.6|881.4|881.4|881|6297
1639738590000|2021-12-17 10:56:30|||||||||930
1639738600000|2021-12-17 10:56:40|881.2|881|881.4|881|881.4|881.2|881.2|881|8339
1639738610000|2021-12-17 10:56:50|881.2||881.2||881.2||881.2||3483
1639738620000|2021-12-17 10:57:00|881.4||881.2||881.4||881.2||1677
1639738630000|2021-12-17 10:57:10|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881.2|5594
1639738640000|2021-12-17 10:57:20|||||||||2837
1639738650000|2021-12-17 10:57:30|881.6|881.4|881.4|881.2|881.8|881.4|881.4|881.2|13467
1639738660000|2021-12-17 10:57:40|881.6|881.4|881.6|881.2|881.6|881.4|881.4|881.2|4086
1639738670000|2021-12-17 10:57:50||881.4||881.4||881.4||881.4|2270
1639738680000|2021-12-17 10:58:00|881.8|881.2|882|881.8|882|881.8|881.8|881.2|4533
1639738690000|2021-12-17 10:58:10|881.4|881.2|882|881.6|882|881.8|881.4|881.2|65338
1639738700000|2021-12-17 10:58:20|882.2|881.8|882.2|881.8|882.2|882|882|881.8|14378
1639738710000|2021-12-17 10:58:30|882|881.6|882|881.8|882.2|881.8|881.8|881.6|9594
1639738720000|2021-12-17 10:58:40|882.2|882|882.2|881.8|882.2|882|882|881.8|2552
1639738730000|2021-12-17 10:58:50|882|882|882.2|881.8|882.2|882|882|881.8|1248
1639738740000|2021-12-17 10:59:00|882|881.6|881.8|881.4|882|881.6|881.6|881.2|4596
1639738750000|2021-12-17 10:59:10|882|881.6|882|881.8|882|881.8|882|881.6|3391
1639738760000|2021-12-17 10:59:20|882.2|881.6|881.8|881.4|882.2|881.6|881.8|881.4|14975
1639738770000|2021-12-17 10:59:30|882|881.6|882|881.6|882|881.8|881.8|881.4|2543
1639738780000|2021-12-17 10:59:40|882.2|881.8|882.4|881.8|882.6|882.2|882.2|881.8|1812
1639738790000|2021-12-17 10:59:50|882.2|881.6|882.2|881.8|882.2|881.8|882|881.6|4105
1639738800000|2021-12-17 11:00:00|882||882.2||882.2||882||2283
1639738810000|2021-12-17 11:00:10|882|881.6|882|881.6|882|881.6|882|881.6|0
1639738820000|2021-12-17 11:00:20|881.8|881.4|881.6|881.2|882|881.6|881.6|881.2|4466
1639738830000|2021-12-17 11:00:30|881.8|881.4|882.4|882|882.4|882|881.8|881.4|1688
1639738840000|2021-12-17 11:00:40|882.6|882.2|882.6|882.2|882.6|882.4|882.4|882.2|883
1639738850000|2021-12-17 11:00:50|882.8|882.4|882.6|882.4|882.8|882.6|882.6|882.4|12777
1639738860000|2021-12-17 11:01:00|882.4|882.2|882|881.6|882.4|882.2|882|881.6|2826
1639738870000|2021-12-17 11:01:10||881.8||881.8||881.8||881.8|0
1639738880000|2021-12-17 11:01:20|882.2|881.6|882.4|882|882.4|882.2|882|881.6|2057
1639738890000|2021-12-17 11:01:30|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1639738910000|2021-12-17 11:01:50|882|881.6|881.4|881|882|881.6|881.4|881|593
1639738920000|2021-12-17 11:02:00|881.6|881.2|881.6|881.2|881.8|881.6|881.6|881.2|3947
1639738930000|2021-12-17 11:02:10|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|20
1639738940000|2021-12-17 11:02:20|881.8|881.4|881.8|881.4|881.8|881.4|881.6|881.4|0
1639738950000|2021-12-17 11:02:30||881.6||881.6||881.6||881.6|0
1639739000000|2021-12-17 11:03:20||881.4||881.4||881.4||881.4|702
1639739010000|2021-12-17 11:03:30|881.6|881.2|881.4|881.2|881.8|881.4|881.4|881.2|5153
1639739020000|2021-12-17 11:03:40|881.2|881|881|880.8|881.2|881|881|880.6|92
1639739030000|2021-12-17 11:03:50|881.2|880.6|881.4|881|881.4|881|881.2|880.6|7784
1639739040000|2021-12-17 11:04:00|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1639739050000|2021-12-17 11:04:10|881.4|881|880.8|880.4|881.4|881|880.8|880.4|1055
1639739110000|2021-12-17 11:05:10|880.6|880.6|880.8|880.6|880.8|880.6|880.6|880.6|0
1639739120000|2021-12-17 11:05:20|881|880.8|881.4|881.2|881.4|881.2|881|880.8|8770
1639739140000|2021-12-17 11:05:40|881.6|881.4|881.6|881.4|882|881.6|881.6|881.2|6928
1639739150000|2021-12-17 11:05:50|||||||||531
1639739160000|2021-12-17 11:06:00|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|606
1639739170000|2021-12-17 11:06:10|881.4|881.4|881.8|881.4|881.8|881.4|881.4|881.2|0
1639739180000|2021-12-17 11:06:20|881.6|881.2|881.6|881.2|881.8|881.4|881.6|881.2|0
1639739210000|2021-12-17 11:06:50|881.4|881|881|880.8|881.6|881|881|880.6|3380
1639739220000|2021-12-17 11:07:00|880.8|880.6|880.8|880.4|881|880.6|880.6|880.4|1698
1639739240000|2021-12-17 11:07:20|881|880.6|881.2|880.8|881.2|880.8|881|880.4|3109
1639739250000|2021-12-17 11:07:30|881.4|880.6|881.4|881|881.4|881.2|881.4|880.6|1690
1639739270000|2021-12-17 11:07:50|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|1
1639739290000|2021-12-17 11:08:10|881|880.6|880.6|880.2|881|880.6|880.6|880.2|0
1639739300000|2021-12-17 11:08:20|880.4|880|880.4|880|880.4|880|880.4|880|0
1639739310000|2021-12-17 11:08:30|880.2|880.2|880.4|880.2|880.4|880.2|880.2|880.2|1283
1639739330000|2021-12-17 11:08:50|880.6|880.4|880.4|880|880.6|880.4|880.4|880|490
1639739340000|2021-12-17 11:09:00|880.6|880.2|880.8|880.4|880.8|880.6|880.6|880.2|3471
1639739350000|2021-12-17 11:09:10||880.6||880.6||880.6||880.6|0
1639739360000|2021-12-17 11:09:20|881|880.4|880.8|880.4|881|880.4|880.8|880.4|0
1639739390000|2021-12-17 11:09:50|880.6||880.6||880.8||880.6||0
1639739400000|2021-12-17 11:10:00|880.8|880.2|880.6|880.2|880.8|880.2|880.6|880.2|1
1639739410000|2021-12-17 11:10:10|880.8|880.4|880.8|880.6|881|880.8|880.8|880.4|11202
1639739420000|2021-12-17 11:10:20|880.6|880.4|881|880.6|881|880.6|880.6|880.2|1043
1639739430000|2021-12-17 11:10:30|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|1
1639739440000|2021-12-17 11:10:40|880.6|880.2|880.2|880|880.6|880.2|880.2|880|1834
1639739450000|2021-12-17 11:10:50|880.4|880.2|880.2|880|880.4|880.2|880.2|880|4187
1639739460000|2021-12-17 11:11:00|880|879.8|880.2|879.8|880.2|879.8|880|879.6|512
1639739480000|2021-12-17 11:11:20|880|880|880.2|879.8|880.2|880|880|879.8|2000
1639739490000|2021-12-17 11:11:30|880.4|880|880.4|880|880.6|880.2|880.4|879.8|3215
1639739500000|2021-12-17 11:11:40|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|315
1639739510000|2021-12-17 11:11:50|880.6||880.6||880.6||880.6||0
1639739520000|2021-12-17 11:12:00|880.8||880.8||880.8||880.6||0
1639739540000|2021-12-17 11:12:20|881|880.6|881.2|880.8|881.2|881|881|880.6|3493
1639739550000|2021-12-17 11:12:30|881.4|881|881.2|880.8|881.4|881|881.2|880.8|0
1639739560000|2021-12-17 11:12:40|881.4|881|881.6|881.2|881.6|881.2|881.4|881|0
1639739570000|2021-12-17 11:12:50|881.4|881|881.6|881.2|881.6|881.2|881.4|881|0
1639739580000|2021-12-17 11:13:00||881.4||881.2||881.4||881.2|0
1639739590000|2021-12-17 11:13:10|881.4|881|881.2|881|881.4|881|881.2|881|0
1639739600000|2021-12-17 11:13:20|881.4|880.8|881.4|881|881.4|881|881.4|880.8|0
1639739610000|2021-12-17 11:13:30|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|21
1639739620000|2021-12-17 11:13:40|881||881||881.2||881||503
1639739630000|2021-12-17 11:13:50||880.6||880.6||880.6||880.6|1
1639739640000|2021-12-17 11:14:00|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.4|307
1639739660000|2021-12-17 11:14:20|881|880.8|881|880.6|881|880.8|880.8|880.6|16855
1639739670000|2021-12-17 11:14:30|880.8||880.8||880.8||880.8||0
1639739680000|2021-12-17 11:14:40|881|880.8|881|880.6|881|880.8|880.8|880.6|3231
1639739690000|2021-12-17 11:14:50|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880.2|172
1639739720000|2021-12-17 11:15:20|880.8|880.4|880.8|880.6|880.8|880.6|880.6|880.4|771
1639739730000|2021-12-17 11:15:30|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.4|24
1639739780000|2021-12-17 11:16:20||880.6||880.4||880.6||880.4|0
1639739800000|2021-12-17 11:16:40|880.6||880.6||880.6||880.6||0
1639739810000|2021-12-17 11:16:50|880.8||880.8||880.8||880.8||1419
1639739860000|2021-12-17 11:17:40|880.6|880.2|880.4|880|880.8|880.2|880.4|880|1545
1639739870000|2021-12-17 11:17:50|880.2|880.2|880.2|880|880.6|880.2|880.2|880|2417
1639739880000|2021-12-17 11:18:00|880.4|880.2|880.6|880.2|880.8|880.4|880.4|880.2|1813
1639739890000|2021-12-17 11:18:10|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880.2|298
1639739900000|2021-12-17 11:18:20|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.4|0
1639739930000|2021-12-17 11:18:50|880.6|880.4|880.6|880.2|880.6|880.4|880.6|880.2|7684
1639739940000|2021-12-17 11:19:00|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.4|1278
1639739950000|2021-12-17 11:19:10|880.6|880.4|880.6|880.4|880.8|880.4|880.6|880.2|1902
1639739960000|2021-12-17 11:19:20|880.8||880.8||880.8||880.8||0
1639739970000|2021-12-17 11:19:30|880.6||880.6||880.6||880.6||0
1639739980000|2021-12-17 11:19:40|880.8||880.6||880.8||880.6||0
1639740000000|2021-12-17 11:20:00|880.8|880.6|880.8|880.4|880.8|880.6|880.8|880.4|2354
1639740030000|2021-12-17 11:20:30|880.6||880.6||880.6||880.6||0
1639740040000|2021-12-17 11:20:40|880.8|880.6|880.6|880.4|880.8|880.6|880.6|880.4|2896
1639740050000|2021-12-17 11:20:50|||||||||1695
1639740100000|2021-12-17 11:21:40|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|58
1639740120000|2021-12-17 11:22:00||880.4||880.4||880.4||880.4|0
1639740130000|2021-12-17 11:22:10|880.8|880.6|880.8|880.6|880.8|880.6|880.8|880.6|3898
1639740150000|2021-12-17 11:22:30|881|880.8|880.8|880.6|881|880.8|880.8|880.6|1805
1639740160000|2021-12-17 11:22:40|881|880.8|880.8|880.6|881|880.8|880.8|880.6|154
1639740170000|2021-12-17 11:22:50|881|880.8|881|880.6|881.2|881|881|880.6|5656
1639740180000|2021-12-17 11:23:00|881.2|880.8|881|880.6|881.2|881|881|880.6|2720
1639740190000|2021-12-17 11:23:10|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|1388
1639740200000|2021-12-17 11:23:20|881|880.6|881|880.6|881|880.8|881|880.6|0
1639740210000|2021-12-17 11:23:30||880.8||880.8||880.8||880.8|0
1639740220000|2021-12-17 11:23:40|881.2|881|881|880.8|881.2|881|881|880.8|346
1639740230000|2021-12-17 11:23:50|||||||||224
1639740240000|2021-12-17 11:24:00|881.2|881|881.2|881|881.2|881|881|880.8|939
1639740300000|2021-12-17 11:25:00|881.4|881.2|881.2|881|881.4|881.2|881.2|881|2291
1639740310000|2021-12-17 11:25:10|881.4||881.4||881.4||881.4||0
1639740320000|2021-12-17 11:25:20|881.2||881.2||881.4||881.2||0
1639740330000|2021-12-17 11:25:30|881.4||881.4||881.4||881.2||0
1639740340000|2021-12-17 11:25:40|881.2||881.4||881.4||881.2||0
1639740360000|2021-12-17 11:26:00|881.6|881.2|881.4|881|881.6|881.2|881.4|881|1191
1639740370000|2021-12-17 11:26:10|881.2||881.2||881.2||881.2||0
1639740380000|2021-12-17 11:26:20|881|880.8|880.8|880.6|881|880.8|880.8|880.6|106
1639740390000|2021-12-17 11:26:30|881|880.8|880.8|880.4|881.2|880.8|880.8|880.4|1925
1639740400000|2021-12-17 11:26:40|880.6||880.8||880.8||880.6||0
1639740410000|2021-12-17 11:26:50||880.6||880.6||880.6||880.6|0
1639740420000|2021-12-17 11:27:00|881|880.8|881|880.6|881.2|880.8|881|880.6|15
1639740430000|2021-12-17 11:27:10|880.8||881||881||880.8||0
1639740450000|2021-12-17 11:27:30|881.2|880.8|881.2|880.8|881.4|881|881.2|880.8|0
1639740480000|2021-12-17 11:28:00|881.4|881|881.6|881.2|881.6|881.2|881.4|881|26
1639740490000|2021-12-17 11:28:10|881.4||881.6||881.6||881.4||0
1639740500000|2021-12-17 11:28:20|881.4||881.4||881.6||881.4||0
1639740510000|2021-12-17 11:28:30|881.6|881.4|881.6|881.2|881.6|881.4|881.6|881.2|687
1639740540000|2021-12-17 11:29:00|881.8|881.4|881.8|881.6|882|881.6|881.8|881.4|890
1639740550000|2021-12-17 11:29:10|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|1480
1639740570000|2021-12-17 11:29:30|881.6||881.6||881.6||881.6||0
1639740580000|2021-12-17 11:29:40|881.4|881.2|881.4|881|881.4|881.2|881.4|881|6
1639740590000|2021-12-17 11:29:50||881.2||881.2||881.2||881.2|0
1639740600000|2021-12-17 11:30:00|881.6|881.4|882|881.6|882|881.6|881.6|881.2|2332
1639740610000|2021-12-17 11:30:10||881.8||881.8||881.8||881.8|0
1639740620000|2021-12-17 11:30:20||881.6||881.6||881.6||881.6|1173
1639740630000|2021-12-17 11:30:30|881.8||882||882||881.8||3638
1639740640000|2021-12-17 11:30:40|881.8||882||882||881.8||0
1639740650000|2021-12-17 11:30:50|881.8||882||882||881.8||0
1639740660000|2021-12-17 11:31:00|881.8||882||882||881.8||0
1639740670000|2021-12-17 11:31:10|881.8||881.8||881.8||881.8||0
1639740680000|2021-12-17 11:31:20|881.6|881.4|882|881.6|882|881.6|881.6|881.4|1283
1639740700000|2021-12-17 11:31:40|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|0
1639740720000|2021-12-17 11:32:00|882|881.6|882|881.6|882|881.8|882|881.4|3314
1639740740000|2021-12-17 11:32:20|881.8|881.4|882|881.6|882|881.6|881.8|881.4|0
1639740750000|2021-12-17 11:32:30|881.8||882||882||881.8||0
1639740760000|2021-12-17 11:32:40|881.8|881.4|881.8|881.4|882|881.4|881.6|881.4|422
1639740780000|2021-12-17 11:33:00|881.6||881.6||881.8||881.6||0
1639740800000|2021-12-17 11:33:20||881.2||881.2||881.2||881.2|117
1639740900000|2021-12-17 11:35:00||881.4||881.2||881.4||881.2|0
1639740920000|2021-12-17 11:35:20|881.4|881|881.2|881|881.4|881|881.2|881|1305
1639740930000|2021-12-17 11:35:30|881.4||881.2||881.4||881.2||1274
1639740950000|2021-12-17 11:35:50|||||||||993
1639740970000|2021-12-17 11:36:10||880.8||880.8||880.8||880.8|516
1639740980000|2021-12-17 11:36:20|881|880.6|881|880.6|881|880.6|881|880.6|233
1639741000000|2021-12-17 11:36:40|880.8||880.8||880.8||880.8||0
1639741040000|2021-12-17 11:37:20|881|880.8|881|880.6|881.2|880.8|880.8|880.6|4090
1639741160000|2021-12-17 11:39:20|||||||||1
1639741220000|2021-12-17 11:40:20|880.8||880.8||880.8||880.8||0
1639741230000|2021-12-17 11:40:30|881|880.8|881.2|880.8|881.2|881|881|880.8|9100
1639741290000|2021-12-17 11:41:30|881|881|881.2|880.8|881.2|881|881|880.8|3239
1639741310000|2021-12-17 11:41:50|881|880.6|880.8|880.6|881.2|880.6|880.8|880.6|3013
1639741330000|2021-12-17 11:42:10|||||||||433
1639741380000|2021-12-17 11:43:00|880.6|880.4|880.6|880.2|880.6|880.4|880.4|880.2|6133
1639741420000|2021-12-17 11:43:40|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.2|4295
1639741440000|2021-12-17 11:44:00|880.6|880.4|880.6|880.2|880.8|880.4|880.6|880.2|1627
1639741470000|2021-12-17 11:44:30|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1639741490000|2021-12-17 11:44:50|880.6||880.6||880.6||880.6||0
1639741530000|2021-12-17 11:45:30|||||||||1551
1639741610000|2021-12-17 11:46:50|||||||||442
1639741620000|2021-12-17 11:47:00|880.8||880.8||880.8||880.8||14
1639741640000|2021-12-17 11:47:20|880.6||880.6||880.6||880.6||0
1639741660000|2021-12-17 11:47:40|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880.2|1424
1639741690000|2021-12-17 11:48:10|880.2|880|880|879.8|880.2|880|880|879.8|8476
1639741780000|2021-12-17 11:49:40|880.2|879.6|880.4|880|880.4|880|880.2|879.6|8038
1639741790000|2021-12-17 11:49:50||880.2||880.2||880.2||880.2|0
1639741830000|2021-12-17 11:50:30|880.2|880|880.2|879.8|880.2|880|880.2|879.8|66
1639741840000|2021-12-17 11:50:40|||||||||359
1639741850000|2021-12-17 11:50:50|880.4|880|880.4|880|880.4|880.2|880.2|880|2989
1639741870000|2021-12-17 11:51:10|880.6|880.2|880.6|880.4|880.6|880.4|880.4|880|3812
1639741880000|2021-12-17 11:51:20|880.8|880.6|880.8|880.6|880.8|880.6|880.6|880.4|2138
1639741890000|2021-12-17 11:51:30|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.4|0
1639741920000|2021-12-17 11:52:00|880.6||880.6||880.6||880.6||0
1639741930000|2021-12-17 11:52:10|880.8||880.6||880.8||880.6||0
1639741940000|2021-12-17 11:52:20|880.8||880.6||880.8||880.6||0
1639741950000|2021-12-17 11:52:30|880.8||880.8||880.8||880.8||0
1639741960000|2021-12-17 11:52:40|880.6||880.8||880.8||880.6||0
1639741980000|2021-12-17 11:53:00||880.6||880.6||880.6||880.6|1536
1639741990000|2021-12-17 11:53:10|||||||||200
1639742000000|2021-12-17 11:53:20|880.6|880.4|880.8|880.4|880.8|880.4|880.6|880.4|657
1639742010000|2021-12-17 11:53:30|880.6||880.8||880.8||880.6||0
1639742030000|2021-12-17 11:53:50|880.6||880.8||880.8||880.6||0
1639742050000|2021-12-17 11:54:10|880.6||880.6||880.6||880.6||0
1639742060000|2021-12-17 11:54:20|880.4|880.2|880.2|879.8|880.4|880.2|880.2|879.8|1924
1639742080000|2021-12-17 11:54:40|880|879.6|880|879.6|880|879.6|880|879.6|1
1639742120000|2021-12-17 11:55:20|879.8|879.4|879.8|879.6|879.8|879.6|879.8|879.4|4604
1639742130000|2021-12-17 11:55:30|879.6|879.4|880.2|879.8|880.2|880|879.6|879.4|14147
1639742140000|2021-12-17 11:55:40|880||880.2||880.2||880||0
1639742190000|2021-12-17 11:56:30|880.4|880|880.4|880.2|880.6|880.2|880.4|879.8|4778
1639742220000|2021-12-17 11:57:00|880.6|880.4|880.6|880.4|880.8|880.4|880.6|880.2|490
1639742230000|2021-12-17 11:57:10|880.8|880.2|880.6|880.2|880.8|880.6|880.6|880.2|1234
1639742240000|2021-12-17 11:57:20|880.4||880.6||880.6||880.4||0
1639742250000|2021-12-17 11:57:30|880.4||880.4||880.4||880.4||0
1639742260000|2021-12-17 11:57:40|880.6||880.6||880.6||880.4||0
1639742270000|2021-12-17 11:57:50|880.4||880.6||880.6||880.4||0
1639742290000|2021-12-17 11:58:10|880.4||880.6||880.6||880.4||0
1639742300000|2021-12-17 11:58:20|880.4||880.4||880.4||880.4||0
1639742310000|2021-12-17 11:58:30|880.6||880.6||880.6||880.6||0
1639742320000|2021-12-17 11:58:40|880.4||880.6||880.6||880.4||0
1639742330000|2021-12-17 11:58:50|880.4||880.4||880.4||880.4||0
1639742340000|2021-12-17 11:59:00|880.6||880.6||880.6||880.4||0
1639742350000|2021-12-17 11:59:10||880.4||880.2||880.4||880.2|0
1639742370000|2021-12-17 11:59:30|880.4||880.4||880.4||880.4||0
1639742380000|2021-12-17 11:59:40|||||||||772
1639742390000|2021-12-17 11:59:50|880.6||880.6||880.6||880.6||16
1639742400000|2021-12-17 12:00:00||880.4||880.4||880.4||880.4|2364
1639742410000|2021-12-17 12:00:10|880.8|880.6|880.8|880.6|881|880.8|880.8|880.6|9872
1639742420000|2021-12-17 12:00:20|880.6|880.4|880.6|880.4|880.6|880.4|880.6|880.4|1
1639742440000|2021-12-17 12:00:40|880.4|880.2|880.2|879.8|880.4|880.2|880.2|879.8|1464
1639742480000|2021-12-17 12:01:20|880|879.6|880.2|879.8|880.2|879.8|879.8|879.6|7060
1639742490000|2021-12-17 12:01:30|880.4|880|880.6|880.2|880.6|880.2|880.4|879.8|2087
1639742520000|2021-12-17 12:02:00|880.4|880|880.4|880|880.6|880|880.4|880|238
1639742540000|2021-12-17 12:02:20|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1639742550000|2021-12-17 12:02:30|880.4|880|880.4|880|880.4|880|880.4|880|0
1639742570000|2021-12-17 12:02:50|880.2||880.2||880.2||880.2||321
1639742590000|2021-12-17 12:03:10|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|27
1639742610000|2021-12-17 12:03:30|880.4|880|880.4|880|880.4|880|880.4|880|0
1639742630000|2021-12-17 12:03:50|880.2|880.2|880.4|880|880.4|880.2|880.2|880|751
1639742650000|2021-12-17 12:04:10|880.6|880.2|880.6|880.2|880.6|880.2|880.4|880.2|1082
1639742670000|2021-12-17 12:04:30|880.4|880.4|880.6|880.4|880.6|880.4|880.4|880.4|0
1639742680000|2021-12-17 12:04:40|880.4|880.2|880.6|880.2|880.6|880.4|880.4|880.2|1317
1639742700000|2021-12-17 12:05:00|880.4|880|880.2|879.8|880.4|880|880.2|879.8|681
1639742730000|2021-12-17 12:05:30|880|880|880.4|880|880.4|880|880|880|0
1639742740000|2021-12-17 12:05:40|880.2||880.4||880.4||880.2||0
1639742750000|2021-12-17 12:05:50|880.2||880.2||880.2||880.2||0
1639742760000|2021-12-17 12:06:00|880.4|880.2|880.4|880|880.4|880.2|880.2|880|42
1639742770000|2021-12-17 12:06:10||880.2||880.2||880.2||880.2|0
1639742800000|2021-12-17 12:06:40|880.6||880.6||880.6||880.6||63
1639742820000|2021-12-17 12:07:00|880.4||880.6||880.6||880.4||1045
1639742830000|2021-12-17 12:07:10|880.8|880.4|880.6|880.4|880.8|880.6|880.6|880.4|1359
1639742840000|2021-12-17 12:07:20||880.2||880.4||880.4||880.2|0
1639742860000|2021-12-17 12:07:40|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|37
1639742890000|2021-12-17 12:08:10|880.4||880.6||880.6||880.4||0
1639742900000|2021-12-17 12:08:20|880.4||880.4||880.6||880.4||0
1639742920000|2021-12-17 12:08:40|880.2|880|880.2|879.8|880.2|880|880.2|879.8|1
1639742930000|2021-12-17 12:08:50|880||880||880||880||0
1639742980000|2021-12-17 12:09:40|880.2|880|880.2|879.8|880.2|880|880.2|879.8|5583
1639743000000|2021-12-17 12:10:00|880||880||880.2||880||0
1639743010000|2021-12-17 12:10:10|880.2||880.2||880.2||880||0
1639743020000|2021-12-17 12:10:20|880|880|880.2|879.8|880.2|880|880|879.8|16849
1639743030000|2021-12-17 12:10:30|880||880||880||880||1806
1639743040000|2021-12-17 12:10:40|879.8|879.6|879.6|879.4|879.8|879.6|879.6|879.4|14435
1639743050000|2021-12-17 12:10:50|879.8||879.8||879.8||879.8||0
1639743080000|2021-12-17 12:11:20|879.6||879.8||879.8||879.6||87
1639743090000|2021-12-17 12:11:30|879.6||879.8||879.8||879.6||0
1639743110000|2021-12-17 12:11:50|880|879.6|880|879.6|880|879.8|879.8|879.4|12178
1639743120000|2021-12-17 12:12:00|879.8|879.4|879.6|879.4|879.8|879.4|879.6|879.4|0
1639743140000|2021-12-17 12:12:20||879.2||879.2||879.2||879.2|1122
1639743150000|2021-12-17 12:12:30|879.4|879|879.4|879|879.4|879|879.4|879|297
1639743160000|2021-12-17 12:12:40|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|1
1639743170000|2021-12-17 12:12:50||879||878.8||879||878.8|0
1639743180000|2021-12-17 12:13:00|879.4|879|879.4|879|879.4|879|879.4|879|1190
1639743190000|2021-12-17 12:13:10|879.6|879.2|879.4|879|879.6|879.2|879.4|879|2802
1639743200000|2021-12-17 12:13:20|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|0
1639743210000|2021-12-17 12:13:30|879.4|879|879|878.6|879.4|879|879|878.6|272
1639743240000|2021-12-17 12:14:00|879.2|878.8|879.2|878.8|879.2|879|879|878.8|5516
1639743250000|2021-12-17 12:14:10|||||||||398
1639743260000|2021-12-17 12:14:20|||||||||606
1639743270000|2021-12-17 12:14:30|879.4|879|879.6|879.2|879.6|879.2|879.4|879|3584
1639743280000|2021-12-17 12:14:40|879.4|879|879.4|879|879.6|879.2|879.4|879|0
1639743290000|2021-12-17 12:14:50|879.6|879.2|879.6|879.2|879.6|879.4|879.4|879|2594
1639743300000|2021-12-17 12:15:00|879.4||879.4||879.6||879.4||4427
1639743310000|2021-12-17 12:15:10|879.6||879.6||879.6||879.6||935
1639743320000|2021-12-17 12:15:20|879.4|879|879.4|879|879.6|879|879.2|879|1427
1639743330000|2021-12-17 12:15:30|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|1121
1639743340000|2021-12-17 12:15:40|879|878.6|879|878.6|879|878.6|879|878.6|556
1639743360000|2021-12-17 12:16:00|879.4|878.8|879.2|878.8|879.4|879|879|878.6|12321
1639743370000|2021-12-17 12:16:10|879.4|879|879.6|879.2|879.6|879.2|879.2|878.8|2921
1639743400000|2021-12-17 12:16:40|879.4|879|879|878.8|879.4|879|879|878.8|3925
1639743410000|2021-12-17 12:16:50|878.8|878.6|878.8|878.4|878.8|878.6|878.8|878.4|1
1639743420000|2021-12-17 12:17:00|878.6||878.6||878.6||878.6||0
1639743430000|2021-12-17 12:17:10|878.4|878.2|878.6|878.2|878.8|878.4|878.4|878.2|7979
1639743440000|2021-12-17 12:17:20|878.4|878|878.4|878|878.8|878.6|878.4|878|22460
1639743450000|2021-12-17 12:17:30|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|1348
1639743460000|2021-12-17 12:17:40|878.4|878|878.6|878.2|878.6|878.2|878.4|878|601
1639743490000|2021-12-17 12:18:10|878.4|878|878.4|878|878.6|878|878.4|878|1121
1639743500000|2021-12-17 12:18:20|878.6||878.4||878.6||878.4||0
1639743510000|2021-12-17 12:18:30||878.2||878.2||878.2||878.2|0
1639743520000|2021-12-17 12:18:40|878.6|878|878.6|878.2|878.6|878.4|878.6|878|2345
1639743530000|2021-12-17 12:18:50|878.8|878.4|879|878.6|879|878.6|878.8|878.2|4526
1639743540000|2021-12-17 12:19:00|878.8|878.4|878.8|878.4|879|878.6|878.8|878.4|3548
1639743550000|2021-12-17 12:19:10|||||||||1
1639743560000|2021-12-17 12:19:20|878.6|878.2|878.6|878.4|878.8|878.4|878.6|878.2|487
1639743570000|2021-12-17 12:19:30|878.8|878.6|878.8|878.4|878.8|878.6|878.6|878.2|2678
1639743590000|2021-12-17 12:19:50|878.6|878.2|878.8|878.4|878.8|878.4|878.6|878.2|0
1639743600000|2021-12-17 12:20:00|878.6||878.8||878.8||878.6||0
1639743610000|2021-12-17 12:20:10|878.6||878.8||878.8||878.6||0
1639743620000|2021-12-17 12:20:20|879|878.6|879|878.6|879|878.6|879|878.6|5736
1639743630000|2021-12-17 12:20:30|878.8||878.8||878.8||878.8||0
1639743640000|2021-12-17 12:20:40||878.4||878.4||878.4||878.4|2
1639743660000|2021-12-17 12:21:00|879|878.6|879|878.6|879|878.6|879|878.6|3427
1639743670000|2021-12-17 12:21:10||878.8||878.6||878.8||878.6|1090
1639743690000|2021-12-17 12:21:30|878.8||879||879||878.8||270
1639743700000|2021-12-17 12:21:40|878.8|878.4|878.8|878.4|878.8|878.4|878.6|878.4|1658
1639743710000|2021-12-17 12:21:50|878.6|878.2|878.6|878.2|878.8|878.2|878.6|878.2|0
1639743720000|2021-12-17 12:22:00|878.8|878.4|878.8|878.4|878.8|878.4|878.8|878.4|984
1639743730000|2021-12-17 12:22:10|878.6|878.2|878.8|878.4|878.8|878.6|878.6|878.2|18137
1639743740000|2021-12-17 12:22:20|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|0
1639743760000|2021-12-17 12:22:40|||||||||1090
1639743780000|2021-12-17 12:23:00|878.4|878|878.4|878|878.4|878.2|878.2|878|2187
1639743820000|2021-12-17 12:23:40|||||||||732
1639743850000|2021-12-17 12:24:10|878.2|878.2|878.4|878|878.4|878.2|878.2|878|8549
1639743860000|2021-12-17 12:24:20||878.2||878||878.2||878|1023
1639743870000|2021-12-17 12:24:30|878.2||878.2||878.4||878.2||0
1639743880000|2021-12-17 12:24:40|||||||||570
1639743890000|2021-12-17 12:24:50|878|877.8|877.8|877.4|878|877.8|877.8|877.4|13157
1639743900000|2021-12-17 12:25:00|878|877.6|878|877.8|878.2|878|878|877.4|7175
1639743910000|2021-12-17 12:25:10|878.2|878|878.4|878|878.4|878.2|878.2|878|4475
1639743920000|2021-12-17 12:25:20|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|7452
1639743930000|2021-12-17 12:25:30|878.4|878|878.4|878|878.4|878|878.2|877.8|405
1639743950000|2021-12-17 12:25:50|878.2||878.2||878.2||878.2||0
1639743960000|2021-12-17 12:26:00|878|877.8|878.2|878|878.2|878|878|877.8|3447
1639743970000|2021-12-17 12:26:10||877.8||877.8||877.8||877.8|0
1639743980000|2021-12-17 12:26:20|878|877.6|878|877.6|878.2|877.6|877.8|877.6|34
1639743990000|2021-12-17 12:26:30||877.8||877.8||877.8||877.8|1000
1639744000000|2021-12-17 12:26:40||877.6||877.6||877.6||877.6|1993
1639744010000|2021-12-17 12:26:50|877.8|877.4|877.4|877|877.8|877.4|877.2|877|4367
1639744040000|2021-12-17 12:27:20|||||||||610
1639744070000|2021-12-17 12:27:50|877.2||877.2||877.2||877.2||470
1639744080000|2021-12-17 12:28:00|877.4|877.2|877.2|877|877.4|877.2|877.2|877|12007
1639744100000|2021-12-17 12:28:20|||||||||1185
1639744120000|2021-12-17 12:28:40|877|876.8|877.2|876.8|877.2|876.8|877|876.6|36254
1639744130000|2021-12-17 12:28:50|877||877||877.2||877||6825
1639744140000|2021-12-17 12:29:00|877.2|876.6|876.8|876.4|877.2|876.6|876.8|876.4|2020
1639744160000|2021-12-17 12:29:20|876.6|876.2|876.6|876.2|876.6|876.2|876.6|876.2|0
1639744170000|2021-12-17 12:29:30|876.8|876.4|876.8|876.6|876.8|876.6|876.6|876.4|411
1639744180000|2021-12-17 12:29:40||876.4||876.4||876.4||876.4|1679
1639744190000|2021-12-17 12:29:50|877|876.6|877.2|876.8|877.2|877|877|876.4|6991
1639744200000|2021-12-17 12:30:00|877.4|877|877.4|877|877.4|877.2|877.4|877|2904
1639744210000|2021-12-17 12:30:10|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|1498
1639744230000|2021-12-17 12:30:30||877.4||877.2||877.4||877.2|0
1639744260000|2021-12-17 12:31:00|877.4|877|877.4|877|877.4|877.2|877.2|877|21
1639744270000|2021-12-17 12:31:10|877.2|876.8|876.8|876.4|877.2|876.8|876.8|876.4|1347
1639744280000|2021-12-17 12:31:20|877|876.6|877|876.6|877|876.6|877|876.6|21
1639744290000|2021-12-17 12:31:30|876.8|876.4|877|876.6|877|876.6|876.6|876.2|12488
1639744310000|2021-12-17 12:31:50|876.8|876.4|876.8|876.4|876.8|876.6|876.8|876.4|0
1639744320000|2021-12-17 12:32:00|876.6|876.2|876.6|876.2|876.6|876.2|876.6|876.2|691
1639744330000|2021-12-17 12:32:10|876.8|876.4|876.6|876.2|876.8|876.4|876.6|876.2|243
1639744340000|2021-12-17 12:32:20|876.4||876.6||876.6||876.4||3388
1639744350000|2021-12-17 12:32:30|876.8|876.4|876.8|876.4|876.8|876.4|876.4|876.2|3366
1639744360000|2021-12-17 12:32:40|877|876.6|876.8|876.4|877|876.6|876.8|876.4|0
1639744380000|2021-12-17 12:33:00|876.6||876.8||876.8||876.6||242
1639744390000|2021-12-17 12:33:10|877|876.6|877.2|876.8|877.2|876.8|877|876.6|2734
1639744400000|2021-12-17 12:33:20|877|877|876.8|876.6|877|877|876.8|876.6|1216
1639744410000|2021-12-17 12:33:30|||||||||1044
1639744420000|2021-12-17 12:33:40|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|3580
1639744440000|2021-12-17 12:34:00|877|876.6|877|876.6|877|876.8|877|876.4|4016
1639744450000|2021-12-17 12:34:10|876.8|876.4|877|876.6|877|876.6|876.8|876.4|0
1639744460000|2021-12-17 12:34:20|877.2|876.8|877.2|876.8|877.2|876.8|877.2|876.8|0
1639744470000|2021-12-17 12:34:30|||||||||910
1639744480000|2021-12-17 12:34:40|877||877.2||877.2||877||2435
1639744490000|2021-12-17 12:34:50|877|876.6|876.8|876.4|877|876.6|876.6|876.4|20202
1639744500000|2021-12-17 12:35:00|877|876.6|877|876.8|877|876.8|876.8|876.4|5915
1639744520000|2021-12-17 12:35:20|877.2||877||877.2||877||0
1639744530000|2021-12-17 12:35:30|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|11433
1639744540000|2021-12-17 12:35:40|876.6|876.2|876.8|876.4|876.8|876.4|876.4|876.2|4913
1639744550000|2021-12-17 12:35:50|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876.2|0
1639744570000|2021-12-17 12:36:10|877|876.6|877|876.6|877|876.6|877|876.4|1300
1639744580000|2021-12-17 12:36:20|876.8|876.4|876.8|876.4|877|876.6|876.8|876.4|1870
1639744590000|2021-12-17 12:36:30|877|876.6|877|876.6|877|876.6|876.8|876.4|512
1639744610000|2021-12-17 12:36:50|876.8|876.4|877|876.6|877|876.6|876.8|876.4|0
1639744620000|2021-12-17 12:37:00|876.8|876.8|877|876.6|877|876.8|876.8|876.6|1257
1639744630000|2021-12-17 12:37:10|876.8|876.4|876.8|876.6|876.8|876.6|876.8|876.4|1723
1639744640000|2021-12-17 12:37:20|876.6|876.4|876.6|876.4|876.8|876.6|876.6|876.4|712
1639744650000|2021-12-17 12:37:30|876.4|876.2|876.6|876.2|876.6|876.2|876.4|876.2|4892
1639744660000|2021-12-17 12:37:40|||||||||1412
1639744690000|2021-12-17 12:38:10|876.4|876|876.4|876|876.4|876|876.4|876|6907
1639744700000|2021-12-17 12:38:20||876.2||876.2||876.2||876.2|0
1639744710000|2021-12-17 12:38:30|876.2|876|876.2|875.8|876.2|876|875.8|875.6|19196
1639744720000|2021-12-17 12:38:40||876||876||876||876|100
1639744730000|2021-12-17 12:38:50|876.4|876.2|876.2|875.8|876.6|876.2|876.2|875.8|727
1639744740000|2021-12-17 12:39:00|876|875.6|876|875.6|876|875.8|876|875.6|1556
1639744760000|2021-12-17 12:39:20|875.8||876||876||875.8||0
1639744770000|2021-12-17 12:39:30|875.8|875.4|876|875.6|876|875.8|875.6|875.4|9752
1639744780000|2021-12-17 12:39:40|875.8|875.4|875.8|875.4|875.8|875.6|875.6|875.2|5620
1639744790000|2021-12-17 12:39:50|875.6|875.2|875.6|875.2|875.6|875.2|875.6|875.2|1365
1639744810000|2021-12-17 12:40:10|875.4|875|875.4|875|875.4|875|875.4|875|3162
1639744830000|2021-12-17 12:40:30|875.6|875.2|875.6|875.2|875.6|875.2|875.4|875|8124
1639744860000|2021-12-17 12:41:00|875.4|875|875.4|875|875.4|875|875.4|875|1252
1639744880000|2021-12-17 12:41:20||875.2||875||875.2||875|763
1639744890000|2021-12-17 12:41:30|875.2|874.8|875.2|874.8|875.4|875|874.8|874.6|97503
1639744900000|2021-12-17 12:41:40|875||875||875||875||0
1639744910000|2021-12-17 12:41:50|||||||||1863
1639744920000|2021-12-17 12:42:00|875.2|875|875.2|874.8|875.2|875|875|874.8|13682
1639744930000|2021-12-17 12:42:10||875||874.8||875||874.8|0
1639744950000|2021-12-17 12:42:30|875.4|875|875.8|875.4|875.8|875.4|875.4|874.8|11348
1639744960000|2021-12-17 12:42:40|876|875.6|876|875.6|876.4|876|876|875.6|5990
1639744970000|2021-12-17 12:42:50|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|0
1639745020000|2021-12-17 12:43:40|875.6|875.2|875.6|875.4|875.8|875.4|875.4|875|9939
1639745030000|2021-12-17 12:43:50|875.8|875.6|875.8|875.6|875.8|875.6|875.8|875.6|0
1639745040000|2021-12-17 12:44:00|876|875.8|875.8|875.4|876.2|875.8|875.8|875.4|2483
1639745050000|2021-12-17 12:44:10|876|875.6|875.6|875.4|876|875.6|875.6|875.4|6008
1639745070000|2021-12-17 12:44:30|875.4|875.2|875.4|875|875.4|875.2|875.4|875|0
1639745080000|2021-12-17 12:44:40|875.6|875.2|875.6|875.2|875.6|875.2|875.6|875.2|3642
1639745100000|2021-12-17 12:45:00|875.4|875|875.2|874.8|875.4|875.2|875.2|874.8|1956
1639745110000|2021-12-17 12:45:10|875.4|875|875.4|875|875.4|875.2|875.4|874.8|2495
1639745120000|2021-12-17 12:45:20|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|0
1639745130000|2021-12-17 12:45:30||875||874.8||875||874.8|0
1639745140000|2021-12-17 12:45:40|||||||||877
1639745160000|2021-12-17 12:46:00|875||875.2||875.2||875||4980
1639745170000|2021-12-17 12:46:10||875||875||875||875|0
1639745180000|2021-12-17 12:46:20|875.4|875.2|875.4|875|875.6|875.4|875.2|875|8273
1639745200000|2021-12-17 12:46:40|875.6|875.2|875.8|875.4|875.8|875.4|875.6|875.2|200
1639745220000|2021-12-17 12:47:00|876|875.6|876|875.6|876|875.6|875.8|875.4|4354
1639745230000|2021-12-17 12:47:10|875.8|875.4|875.8|875.4|875.8|875.4|875.6|875.4|0
1639745240000|2021-12-17 12:47:20|875.6|875.6|876|875.6|876|875.6|875.6|875.6|0
1639745250000|2021-12-17 12:47:30|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|0
1639745260000|2021-12-17 12:47:40|876|875.6|876|875.6|876|875.6|876|875.6|611
1639745270000|2021-12-17 12:47:50|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|0
1639745280000|2021-12-17 12:48:00|876|875.6|876.2|875.8|876.2|875.8|876|875.6|2467
1639745290000|2021-12-17 12:48:10|876|875.6|875.8|875.6|876.2|875.6|875.8|875.6|125
1639745300000|2021-12-17 12:48:20||875.4||875.6||875.6||875.4|1099
1639745310000|2021-12-17 12:48:30|875.6|875.4|875.6|875.2|875.6|875.4|875.2|875|7830
1639745320000|2021-12-17 12:48:40|875.4|875|875.4|875|875.4|875|875.4|875|0
1639745330000|2021-12-17 12:48:50||875.2||875||875.2||875|0
1639745340000|2021-12-17 12:49:00|875.6|875.2|875.4|875|875.6|875.4|875.4|875|1872
1639745350000|2021-12-17 12:49:10|875.2|875.2|875.2|874.8|875.4|875.2|875.2|874.8|719
1639745360000|2021-12-17 12:49:20|875||875.2||875.2||875||951
1639745370000|2021-12-17 12:49:30|875||875.2||875.2||875||700
1639745380000|2021-12-17 12:49:40|875.4|875|875.2|874.8|875.4|875|875.2|874.8|785
1639745390000|2021-12-17 12:49:50|875.4|875|875.4|875|875.4|875.2|875.2|874.8|0
1639745400000|2021-12-17 12:50:00|875.2|874.8|875|874.8|875.4|875|875|874.8|1629
1639745410000|2021-12-17 12:50:10|||||||||4006
1639745420000|2021-12-17 12:50:20|874.8|874.6|875|874.6|875|874.6|874.8|874.6|2180
1639745430000|2021-12-17 12:50:30|874.8||874.8||874.8||874.8||1951
1639745440000|2021-12-17 12:50:40|||||||||1061
1639745450000|2021-12-17 12:50:50|||||||||100
1639745470000|2021-12-17 12:51:10|874.6|874.4|874.6|874.4|874.8|874.4|874.6|874.4|4074
1639745480000|2021-12-17 12:51:20|874.4|874.2|874.6|874.2|874.6|874.4|874.4|874.2|3713
1639745490000|2021-12-17 12:51:30|874.4|874.4|874.4|874.2|874.6|874.4|874.4|874.2|6857
1639745500000|2021-12-17 12:51:40|874.6|874.4|874.6|874.4|874.6|874.4|874.6|874.4|0
1639745510000|2021-12-17 12:51:50|874.4|874.2|874.8|874.4|874.8|874.4|874.4|874.2|10217
1639745520000|2021-12-17 12:52:00|875|874.6|875|874.6|875|874.6|874.8|874.4|11428
1639745530000|2021-12-17 12:52:10|874.8|874.4|874.8|874.4|875|874.6|874.8|874.4|3160
1639745540000|2021-12-17 12:52:20||874.6||874.4||874.6||874.4|1121
1639745550000|2021-12-17 12:52:30|874.6|874.2|874.4|874.2|874.6|874.2|874.4|874.2|1621
1639745560000|2021-12-17 12:52:40|874.6|874.4|874.2|874|874.6|874.4|874.2|874|8442
1639745570000|2021-12-17 12:52:50|874.4||874.4||874.4||874.4||3902
1639745580000|2021-12-17 12:53:00|874.6|874.2|874.4|874.2|874.8|874.6|874.4|874.2|3653
1639745590000|2021-12-17 12:53:10||874||874||874||874|0
1639745600000|2021-12-17 12:53:20|874.6|874.2|874.6|874.2|874.6|874.2|874.4|874|1867
1639745620000|2021-12-17 12:53:40|874.8|874.4|875|874.6|875|874.6|874.8|874.2|5233
1639745630000|2021-12-17 12:53:50|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|0
1639745640000|2021-12-17 12:54:00|875|874.6|875|874.6|875.2|874.8|874.8|874.6|648
1639745650000|2021-12-17 12:54:10|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|1
1639745660000|2021-12-17 12:54:20|874.4|874|874.4|874|874.4|874|874.4|874|6113
1639745670000|2021-12-17 12:54:30|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|4953
1639745680000|2021-12-17 12:54:40|874.4|874|875|874.6|875|874.6|874.4|873.8|12268
1639745690000|2021-12-17 12:54:50|874.8|874.4|874.8|874.4|875|874.6|874.8|874.4|51
1639745700000|2021-12-17 12:55:00|874.6|874.6|874.8|874.4|874.8|874.6|874.6|874.4|1298
1639745710000|2021-12-17 12:55:10|874.6|874.6|874.6|874.2|874.6|874.6|874.6|874.2|2628
1639745720000|2021-12-17 12:55:20||874.4||874.2||874.4||874.2|1686
1639745730000|2021-12-17 12:55:30||874.4||874.4||874.4||874.4|3522
1639745760000|2021-12-17 12:56:00|||||||||128
1639745790000|2021-12-17 12:56:30|874.8||874.8||874.8||874.8||1636
1639745800000|2021-12-17 12:56:40|874.6||874.6||874.8||874.6||286
1639745810000|2021-12-17 12:56:50|874.8|874.6|875|874.6|875|874.6|874.6|874.6|2350
1639745820000|2021-12-17 12:57:00|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|0
1639745830000|2021-12-17 12:57:10||874.6||874.6||874.6||874.6|0
1639745880000|2021-12-17 12:58:00|874.6|874.4|874.6|874.4|874.8|874.4|874.6|874.4|400
1639745930000|2021-12-17 12:58:50|||||||||2286
1639745950000|2021-12-17 12:59:10|874.4|874.2|874.2|873.8|874.4|874.2|874|873.8|6922
1639745960000|2021-12-17 12:59:20||874||873.8||874||873.8|0
1639745970000|2021-12-17 12:59:30|||||||||1076
1639746000000|2021-12-17 13:00:00|874.4|874|874.6|874.2|874.6|874.2|874.4|874|11445
1639746010000|2021-12-17 13:00:10||874.4||874.4||874.4||874.4|0
1639746020000|2021-12-17 13:00:20|874.8|874.6|874.4|874|875|874.6|874.2|874|15066
1639746030000|2021-12-17 13:00:30|874.2|873.8|874|873.8|874.4|873.8|874|873.8|374
1639746040000|2021-12-17 13:00:40|874.2|874|874.2|874|874.2|874|874.2|874|29
1639746050000|2021-12-17 13:00:50|874|873.8|874|873.8|874|873.8|874|873.8|1
1639746070000|2021-12-17 13:01:10|||||||||2145
1639746080000|2021-12-17 13:01:20|874.2|874|874.2|874|874.2|874|874.2|873.8|2578
1639746090000|2021-12-17 13:01:30|874|873.8|873.8|873.6|874.2|873.8|873.8|873.6|7515
1639746100000|2021-12-17 13:01:40|874|873.4|874.2|873.8|874.2|873.8|874|873.4|511
1639746110000|2021-12-17 13:01:50|874|873.6|874|873.6|874|873.6|874|873.6|0
1639746120000|2021-12-17 13:02:00|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|3909
1639746130000|2021-12-17 13:02:10|874|874|874|873.6|874.2|874|874|873.6|1768
1639746150000|2021-12-17 13:02:30||873.8||873.8||873.8||873.8|0
1639746160000|2021-12-17 13:02:40|874.2|874|874.2|873.8|874.2|874|874.2|873.8|3288
1639746170000|2021-12-17 13:02:50|874.4|874|874.2|873.8|874.4|874|874.2|873.8|0
1639746180000|2021-12-17 13:03:00||874||874||874||874|0
1639746190000|2021-12-17 13:03:10|874.4||874.4||874.4||874.4||15
1639746200000|2021-12-17 13:03:20||874.2||874||874.2||874|0
1639746210000|2021-12-17 13:03:30|874.2|873.8|874.2|874|874.2|874|874.2|873.8|0
1639746220000|2021-12-17 13:03:40|874.4|874.2|874.4|874|874.4|874.2|874.4|874|3284
1639746230000|2021-12-17 13:03:50|874.2||874.4||874.4||874.2||1124
1639746240000|2021-12-17 13:04:00||874.2||874||874.2||874|1121
1639746250000|2021-12-17 13:04:10||874.2||874.2||874.2||874.2|0
1639746260000|2021-12-17 13:04:20|874.6|874|874.8|874.4|874.8|874.4|874.6|874|1614
1639746270000|2021-12-17 13:04:30|875|874.6|875|874.6|875|874.6|875|874.6|0
1639746280000|2021-12-17 13:04:40|875.2|874.8|875.2|874.8|875.2|874.8|875|874.6|0
1639746290000|2021-12-17 13:04:50|875.4|875|875.2|874.8|875.4|875|875.2|874.8|2726
1639746300000|2021-12-17 13:05:00||875||874.8||875||874.8|0
1639746310000|2021-12-17 13:05:10|875|874.6|875.2|874.8|875.2|874.8|875|874.6|0
1639746320000|2021-12-17 13:05:20|875||875.2||875.2||875||0
1639746330000|2021-12-17 13:05:30|875.4|875|875|874.8|875.4|875|875|874.6|6405
1639746340000|2021-12-17 13:05:40||874.6||874.8||874.8||874.6|0
1639746350000|2021-12-17 13:05:50|875.2|875|875.6|875.2|876|875.6|875|874.8|57253
1639746360000|2021-12-17 13:06:00|875.4|875|875.4|875|875.4|875|875.4|875|2471
1639746420000|2021-12-17 13:07:00|875.2|874.8|875.2|874.8|875.4|875|875|874.8|9974
1639746430000|2021-12-17 13:07:10|875|874.6|875|874.6|875|874.6|875|874.6|1267
1639746440000|2021-12-17 13:07:20|874.8|874.4|875|874.6|875|874.6|874.8|874.4|579
1639746450000|2021-12-17 13:07:30|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|3583
1639746470000|2021-12-17 13:07:50|874.4|874.4|874.6|874.2|874.6|874.4|874.4|874.2|5534
1639746490000|2021-12-17 13:08:10|874.4|874|874.2|873.8|874.4|874|874.2|873.8|776
1639746500000|2021-12-17 13:08:20|||||||||2000
1639746510000|2021-12-17 13:08:30|874|873.6|873.8|873.4|874|873.6|873.8|873.4|4220
1639746520000|2021-12-17 13:08:40|873.6|873.2|873.6|873.2|873.8|873.4|873.6|873.2|3700
1639746540000|2021-12-17 13:09:00|873.4|873.4|873.6|873.2|873.6|873.4|873.4|873.2|7093
1639746550000|2021-12-17 13:09:10|873.4|873|873.4|873|873.6|873|873.4|873|6291
1639746560000|2021-12-17 13:09:20||873.2||873.2||873.2||873.2|0
1639746570000|2021-12-17 13:09:30|873.2|873|873.4|873|873.4|873|873.2|873|0
1639746580000|2021-12-17 13:09:40||873.2||873.2||873.2||873.2|0
1639746590000|2021-12-17 13:09:50|873.6|873.4|874|873.6|874|873.8|873.6|873.4|10954
1639746600000|2021-12-17 13:10:00|873.8|873.4|873.8|873.4|874|873.4|873.8|873.4|1
1639746610000|2021-12-17 13:10:10||873.6||873.4||873.6||873.2|2000
1639746630000|2021-12-17 13:10:30||873.2||873.4||873.4||873.2|0
1639746660000|2021-12-17 13:11:00|874|873.6|874.2|873.8|874.4|874|874|873.4|8681
1639746670000|2021-12-17 13:11:10|874.4|874|874.4|874|874.4|874|874.2|873.8|16
1639746740000|2021-12-17 13:12:20|874.2|873.8|874.4|874|874.4|874|874.2|873.8|7953
1639746750000|2021-12-17 13:12:30|874.2|873.8|874.4|874|874.4|874|874.2|873.8|50
1639746770000|2021-12-17 13:12:50|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|0
1639746780000|2021-12-17 13:13:00||874||873.8||874||873.8|0
1639746790000|2021-12-17 13:13:10|874.4|874|874.2|873.8|874.4|874|874.2|873.8|4139
1639746810000|2021-12-17 13:13:30|874.4|874|874.6|874.2|874.6|874.2|874.4|874|1863
1639746830000|2021-12-17 13:13:50|874.4|874|874.4|874|874.4|874|874.2|874|1343
1639746840000|2021-12-17 13:14:00|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874.2|850
1639746850000|2021-12-17 13:14:10||874.4||874.4||874.4||874.4|1082
1639746860000|2021-12-17 13:14:20|874.8|874.6|874.8|874.6|875|874.6|874.6|874.4|2972
1639746890000|2021-12-17 13:14:50||874.4||874.4||874.6||874.4|1
1639746930000|2021-12-17 13:15:30|874.6|874.2|874.4|874.2|874.8|874.2|874.4|874.2|1576
1639746950000|2021-12-17 13:15:50|874.6|874.4|874.6|874.2|874.6|874.4|874.6|874.2|1333
1639746960000|2021-12-17 13:16:00|||||||||642
1639746980000|2021-12-17 13:16:20||874.4||874.2||874.4||874.2|0
1639746990000|2021-12-17 13:16:30|||||||||364
1639747070000|2021-12-17 13:17:50|874.8|874.4|874.6|874.4|874.8|874.6|874.6|874.4|6426
1639747080000|2021-12-17 13:18:00|874.8|874.6|875|874.6|875.2|874.8|874.8|874.6|2686
1639747090000|2021-12-17 13:18:10|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|0
1639747100000|2021-12-17 13:18:20|875||875.2||875.2||875||0
1639747120000|2021-12-17 13:18:40|875||875||875||875||0
1639747130000|2021-12-17 13:18:50|874.8|874.6|875|874.6|875|874.8|874.8|874.6|1602
1639747140000|2021-12-17 13:19:00|874.8|874.4|874.6|874.4|875|874.4|874.6|874.4|717
1639747150000|2021-12-17 13:19:10|874.8|874.6|874.8|874.4|874.8|874.6|874.8|874.4|362
1639747160000|2021-12-17 13:19:20|875|874.6|874.8|874.4|875|874.6|874.8|874.4|694
1639747190000|2021-12-17 13:19:50|874.6||874.6||874.6||874.6||0
1639747200000|2021-12-17 13:20:00|874.8|874.6|875|874.6|875.2|874.8|874.8|874.4|5345
1639747210000|2021-12-17 13:20:10||874.8||874.8||874.8||874.6|173
1639747220000|2021-12-17 13:20:20|874.8|874.6|874.8|874.6|874.8|874.6|874.8|874.6|0
1639747240000|2021-12-17 13:20:40|||||||||14
1639747260000|2021-12-17 13:21:00|874.6|874.4|874.4|874.2|874.6|874.4|874.4|874.2|346
1639747270000|2021-12-17 13:21:10|874.6||874.4||874.6||874.4||2284
1639747280000|2021-12-17 13:21:20|874.2|874|874|873.8|874.4|874.2|874|873.8|6855
1639747320000|2021-12-17 13:22:00|874.2|874|874.2|873.8|874.2|874|874.2|873.8|974
1639747330000|2021-12-17 13:22:10|874.4|874|874.4|874.2|874.4|874.2|874.4|874|6068
1639747340000|2021-12-17 13:22:20||874||874||874||874|16412
1639747350000|2021-12-17 13:22:30|874.2|874.2|874.4|874.2|874.4|874.2|874.2|874.2|400
1639747360000|2021-12-17 13:22:40|874.6|874.4|874.6|874.4|874.6|874.4|874.6|874.4|10502
1639747370000|2021-12-17 13:22:50|874.8|874.6|875|874.6|875|874.6|874.8|874.6|6987
1639747380000|2021-12-17 13:23:00|874.8||875||875||874.8||0
1639747390000|2021-12-17 13:23:10|874.8|874.4|874.8|874.4|874.8|874.4|874.6|874.4|0
1639747400000|2021-12-17 13:23:20|874.6||874.8||874.8||874.6||0
1639747430000|2021-12-17 13:23:50|874.6|874.2|874.6|874.2|874.8|874.2|874.4|874.2|15419
1639747460000|2021-12-17 13:24:20|874.8|874.4|875|874.6|875|874.6|874.8|874.2|8009
1639747480000|2021-12-17 13:24:40|874.8||875||875||874.8||0
1639747510000|2021-12-17 13:25:10||874.8||874.8||874.8||874.6|0
1639747520000|2021-12-17 13:25:20|875.2|875|875.4|875|875.4|875.2|875.2|875|1645
1639747530000|2021-12-17 13:25:30|875.6|875.2|875.6|875.2|875.6|875.2|875.4|875.2|856
1639747540000|2021-12-17 13:25:40|875.4|875|875.2|874.8|875.6|875|875.2|874.8|1512
1639747550000|2021-12-17 13:25:50||875||875||875||875|1297
1639747560000|2021-12-17 13:26:00|875.4|875.2|875.4|875|875.6|875.2|875.4|875|1176
1639747570000|2021-12-17 13:26:10||875.2||875||875.2||875|0
1639747580000|2021-12-17 13:26:20|875.2|874.8|875|874.8|875.2|875|875|874.8|3603
1639747600000|2021-12-17 13:26:40|875.2|875|875.4|875|875.4|875|875.2|874.8|1503
1639747610000|2021-12-17 13:26:50|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|1
1639747620000|2021-12-17 13:27:00|875|874.6|875|874.6|875|874.6|874.8|874.6|116
1639747630000|2021-12-17 13:27:10||874.8||874.6||874.8||874.6|0
1639747640000|2021-12-17 13:27:20||874.8||874.6||874.8||874.6|0
1639747650000|2021-12-17 13:27:30|874.8|874.4|874.6|874.4|874.8|874.4|874.6|874.2|2247
1639747660000|2021-12-17 13:27:40|874.8|874.2|874.8|874.4|875|874.6|874.8|874.2|10618
1639747670000|2021-12-17 13:27:50|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874.2|1399
1639747680000|2021-12-17 13:28:00||874.4||874.2||874.4||874.2|0
1639747700000|2021-12-17 13:28:20|874.4||874.4||874.4||874.4||286
1639747710000|2021-12-17 13:28:30|874.6|874.4|874.6|874.2|874.6|874.4|874.6|874.2|1737
1639747730000|2021-12-17 13:28:50|874.4||874.6||874.6||874.4||1911
1639747750000|2021-12-17 13:29:10|874.4||874.6||874.6||874.4||286
1639747770000|2021-12-17 13:29:30|874.4||874.6||874.6||874.4||0
1639747780000|2021-12-17 13:29:40|874.4||874.4||874.4||874.4||0
1639747790000|2021-12-17 13:29:50|874.2|874|874.2|873.8|874.2|874|874.2|873.8|11249
1639747800000|2021-12-17 13:30:00|874|874|874.2|873.8|874.2|874|874|873.8|5871
1639747810000|2021-12-17 13:30:10|874.4|874|874.4|874.2|874.6|874.2|874.4|874|6924
1639747820000|2021-12-17 13:30:20|874.6|874.4|874.8|874.4|874.8|874.6|874.6|874.4|3107
1639747860000|2021-12-17 13:31:00|874.6|874.6|874.6|874.2|874.6|874.6|874.6|874.2|1621
1639747870000|2021-12-17 13:31:10|874.4||874.4||874.4||874.4||1648
1639747880000|2021-12-17 13:31:20|874.2|874|874.4|874|874.4|874.2|874.2|874|1368
1639747890000|2021-12-17 13:31:30|874.6|874.2|874.6|874.2|874.6|874.2|874.4|874.2|3179
1639747920000|2021-12-17 13:32:00|874.4|874|874|873.6|874.6|874|873.8|873.6|9551
1639747940000|2021-12-17 13:32:20|873.8|873.4|873.8|873.6|874|873.6|873.8|873.4|1406
1639747950000|2021-12-17 13:32:30|873.6|873.4|873.8|873.4|873.8|873.6|873.6|873.2|1167
1639747960000|2021-12-17 13:32:40|874|873.6|874.4|874|874.4|874|874|873.4|8435
1639747970000|2021-12-17 13:32:50|874.2|873.8|874.2|873.8|874.2|873.8|874|873.8|7790
1639747980000|2021-12-17 13:33:00|874.4|874|874.2|873.8|874.4|874.2|874.2|873.8|1223
1639747990000|2021-12-17 13:33:10|874.4|874|874.4|874|874.4|874|874.2|874|1121
1639748010000|2021-12-17 13:33:30|874.2||874.2||874.2||874.2||0
1639748020000|2021-12-17 13:33:40|874.4||874.4||874.4||874.4||1988
1639748030000|2021-12-17 13:33:50|874.2||874.4||874.4||874.2||1768
1639748040000|2021-12-17 13:34:00|874.6|874.2|874.8|874.4|874.8|874.4|874.6|874.2|417
1639748050000|2021-12-17 13:34:10|874.6|874.6|874.8|874.6|874.8|874.6|874.6|874.2|1704
1639748060000|2021-12-17 13:34:20|875||875||875||874.8||18
1639748080000|2021-12-17 13:34:40|874.8|874.4|874.8|874.6|875|874.6|874.6|874.4|6484
1639748090000|2021-12-17 13:34:50|875||874.8||875||874.8||3762
1639748100000|2021-12-17 13:35:00|875||874.8||875||874.8||2039
1639748110000|2021-12-17 13:35:10|||||||||458
1639748120000|2021-12-17 13:35:20|875||874.8||875||874.8||2228
1639748130000|2021-12-17 13:35:30|874.6|874.4|874.8|874.6|874.8|874.6|874.6|874.2|11396
1639748150000|2021-12-17 13:35:50|874.6|874.4|874.4|874|874.6|874.4|874.4|874|9497
1639748160000|2021-12-17 13:36:00|874.6|874.2|874.6|874.2|874.6|874.4|874.4|874|10744
1639748170000|2021-12-17 13:36:10|874.4||874.4||874.4||874.4||0
1639748180000|2021-12-17 13:36:20|874.6||874.4||874.6||874.4||271
1639748200000|2021-12-17 13:36:40|874.6|874.4|874.6|874.4|874.6|874.4|874.6|874.4|16
1639748210000|2021-12-17 13:36:50|874.4|874.2|874.4|874|874.4|874.2|874.4|874|5433
1639748220000|2021-12-17 13:37:00|874.2|873.8|874.6|874.2|874.6|874.4|874|873.8|14837
1639748230000|2021-12-17 13:37:10|874.4|874|874.2|873.8|874.4|874|874.2|873.8|0
1639748250000|2021-12-17 13:37:30|874|873.6|873.8|873.4|874|873.6|873.8|873.4|1410
1639748260000|2021-12-17 13:37:40|873.6|873.2|873.6|873.4|873.6|873.4|873.6|873.2|578
1639748270000|2021-12-17 13:37:50|873.8|873.6|874|873.6|874|873.6|873.6|873.4|1420
1639748280000|2021-12-17 13:38:00|873.8|873.4|873.4|873|873.8|873.4|873.4|873|452
1639748310000|2021-12-17 13:38:30||873.2||873||873.2||873|0
1639748360000|2021-12-17 13:39:20||873.2||873||873.2||873|0
1639748370000|2021-12-17 13:39:30|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|3650
1639748390000|2021-12-17 13:39:50|||||||||15
1639748400000|2021-12-17 13:40:00|873.8|873.4|873.8|873.4|873.8|873.4|873.8|873.4|444
1639748410000|2021-12-17 13:40:10|873.6|873.2|873.4|873.2|873.8|873.2|873.4|873.2|215
1639748420000|2021-12-17 13:40:20|873.6|873.4|873.8|873.4|873.8|873.4|873.6|873.2|3424
1639748470000|2021-12-17 13:41:10|874|873.6|874.2|873.8|874.2|874|874|873.4|9241
1639748480000|2021-12-17 13:41:20|874|873.6|874|873.6|874|873.6|874|873.6|1
1639748500000|2021-12-17 13:41:40|873.8||874||874||873.8||1004
1639748550000|2021-12-17 13:42:30|873.8|873.8|874|873.6|874|873.8|873.8|873.6|2644
1639748570000|2021-12-17 13:42:50||873.8||873.8||873.8||873.8|0
1639748580000|2021-12-17 13:43:00|874.2|874|874.6|874.2|874.6|874.2|874.2|874|4194
1639748590000|2021-12-17 13:43:10||874.4||874.2||874.4||874.2|0
1639748600000|2021-12-17 13:43:20|874.4||874.6||874.6||874.4||0
1639748610000|2021-12-17 13:43:30|874.4|874|874.4|874|874.6|874.2|874.2|874|6644
1639748620000|2021-12-17 13:43:40|874.2||874.4||874.4||874.2||0
1639748640000|2021-12-17 13:44:00|874.2|873.8|873.8|873.4|874.2|873.8|873.4|873.2|43977
1639748650000|2021-12-17 13:44:10||873.6||873.6||873.6||873.6|0
1639748660000|2021-12-17 13:44:20|874|873.4|873.8|873.6|874|873.6|873.8|873.4|2930
1639748670000|2021-12-17 13:44:30|874||874||874||874||0
1639748680000|2021-12-17 13:44:40|873.8||874||874||873.8||178
1639748700000|2021-12-17 13:45:00|873.8||874||874||873.8||1082
1639748710000|2021-12-17 13:45:10|874.2|873.8|874.4|874|874.4|874|874.2|873.8|2473
1639748720000|2021-12-17 13:45:20|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874.2|0
1639748740000|2021-12-17 13:45:40|874.4|874|874.4|874|874.4|874|874.2|874|3169
1639748780000|2021-12-17 13:46:20|874.2|873.8|874.2|873.8|874.2|874|874|873.8|50
1639748800000|2021-12-17 13:46:40|874|873.6|874|873.6|874|873.6|874|873.6|2931
1639748810000|2021-12-17 13:46:50|874.2|873.8|874.6|874.2|874.6|874.2|874.2|873.8|21451
1639748820000|2021-12-17 13:47:00|874.8|874.4|875|874.6|875|874.6|874.8|874.4|0
1639748840000|2021-12-17 13:47:20|874.8|874.4|874.4|874.2|874.8|874.4|874.4|874.2|136
1639748860000|2021-12-17 13:47:40|874.6||874.6||874.6||874.6||463
1639748900000|2021-12-17 13:48:20|874.4|874|874.2|874|874.6|874|874.2|874|2073
1639748910000|2021-12-17 13:48:30|874|873.8|873.8|873.6|874.2|873.8|873.8|873.6|7886
1639748920000|2021-12-17 13:48:40|873.6|873.4|874|873.6|874.2|874|873.6|873.4|17874
1639748930000|2021-12-17 13:48:50|873.8||873.8||873.8||873.8||0
1639748940000|2021-12-17 13:49:00|873.6|873.4|873.6|873.2|873.8|873.4|873.6|873.2|2385
1639748960000|2021-12-17 13:49:20|873.4|873|873.6|873.2|873.6|873.2|873.4|873|2134
1639748970000|2021-12-17 13:49:30|873.4|873.4|873.6|873.2|873.6|873.4|873.4|873.2|2306
1639748980000|2021-12-17 13:49:40|873.8|873.4|873.8|873.4|873.8|873.6|873.8|873.4|3768
1639749000000|2021-12-17 13:50:00||873.6||873.4||873.6||873.4|1121
1639749010000|2021-12-17 13:50:10|874|873.6|873.8|873.6|874|873.6|873.8|873.6|10739
1639749030000|2021-12-17 13:50:30|874||874||874||873.8||3079
1639749050000|2021-12-17 13:50:50|873.8|873.8|874|873.6|874|873.8|873.8|873.6|6365
1639749070000|2021-12-17 13:51:10||873.8||873.8||873.8||873.6|4303
1639749090000|2021-12-17 13:51:30|||||||||189
1639749100000|2021-12-17 13:51:40|||||||||1
1639749110000|2021-12-17 13:51:50|||||||||431
1639749120000|2021-12-17 13:52:00|874.2|874|874.2|873.8|874.2|874|874.2|873.8|2191
1639749130000|2021-12-17 13:52:10||874||874||874||874|9798
1639749140000|2021-12-17 13:52:20|874.4|874.2|874.4|874|874.4|874.2|874.4|874|2006
1639749150000|2021-12-17 13:52:30|874.6|874.2|874.6|874.2|874.6|874.4|874.6|874|3391
1639749160000|2021-12-17 13:52:40|874.4|874|874.4|874.2|874.6|874.2|874.2|874|5202
1639749170000|2021-12-17 13:52:50|874.2|874|874.4|874|874.4|874|874.2|874|310
1639749180000|2021-12-17 13:53:00|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|1
1639749190000|2021-12-17 13:53:10||874||874||874||873.8|0
1639749200000|2021-12-17 13:53:20||873.8||873.8||873.8||873.8|0
1639749220000|2021-12-17 13:53:40|874|873.6|874|873.6|874.2|873.6|873.8|873.6|1644
1639749230000|2021-12-17 13:53:50||873.8||873.8||873.8||873.8|0
1639749240000|2021-12-17 13:54:00|874.2|874|874.2|873.8|874.2|874|874|873.8|4861
1639749290000|2021-12-17 13:54:50|874.4|874|874.2|873.8|874.4|874|874.2|873.8|6322
1639749310000|2021-12-17 13:55:10|874||874.2||874.2||874||0
1639749350000|2021-12-17 13:55:50|874.4|874|874.4|874.2|874.4|874.2|874.4|874|2386
1639749370000|2021-12-17 13:56:10|874.6||874.4||874.6||874.4||65
1639749390000|2021-12-17 13:56:30|874.2|874|874.2|874|874.2|874|874.2|874|2131
1639749410000|2021-12-17 13:56:50|874|873.8|874.2|873.8|874.2|873.8|874|873.8|83
1639749450000|2021-12-17 13:57:30|874|873.6|874.2|873.8|874.2|873.8|873.8|873.6|9960
1639749460000|2021-12-17 13:57:40|874.4|874|874.4|874.2|874.4|874.2|874.4|874|3546
1639749470000|2021-12-17 13:57:50||874||874.2||874.2||874|0
1639749480000|2021-12-17 13:58:00|||||||||1235
1639749490000|2021-12-17 13:58:10|874.6|874.4|874.6|874.2|874.6|874.4|874.4|874.2|4019
1639749510000|2021-12-17 13:58:30|874.4|874|874.4|874|874.4|874|874.4|874|1417
1639749520000|2021-12-17 13:58:40||874.2||874||874.2||874|0
1639749530000|2021-12-17 13:58:50|874.2||874.4||874.4||874.2||2025
1639749550000|2021-12-17 13:59:10|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874.2|2783
1639749570000|2021-12-17 13:59:30|874.8|874.4|874.6|874.4|874.8|874.4|874.6|874.4|2930
1639749590000|2021-12-17 13:59:50|874.8|874.6|874.8|874.6|874.8|874.6|874.8|874.4|820
1639749600000|2021-12-17 14:00:00|875|874.8|875|874.6|875.2|875|875|874.6|8830
1639749610000|2021-12-17 14:00:10|874.8|874.4|874.8|874.4|875|874.4|874.6|874.4|7584
1639749620000|2021-12-17 14:00:20|874.6||874.6||874.8||874.6||400
1639749630000|2021-12-17 14:00:30|874.4|874.2|874.4|874.2|874.6|874.2|874.4|874.2|59
1639749640000|2021-12-17 14:00:40|||||||||37
1639749650000|2021-12-17 14:00:50|874.2|874|874.2|873.8|874.2|874|874|873.8|2133
1639749660000|2021-12-17 14:01:00|874.4|874|874.6|874.2|874.6|874.4|874.4|874|5345
1639749670000|2021-12-17 14:01:10|874.4||874.4||874.4||874.4||0
1639749680000|2021-12-17 14:01:20|874.6|873.8|874.4|874|874.6|874|874|873.8|26338
1639749690000|2021-12-17 14:01:30|874.6|874.2|874.4|874|874.6|874.2|874.4|874|0
1639749730000|2021-12-17 14:02:10|875.2|874.2|874.6|874.2|875.2|875|874.6|874|66848
1639749740000|2021-12-17 14:02:20|874.8|874.4|874.8|874.6|874.8|874.6|874.6|874.4|4473
1639749750000|2021-12-17 14:02:30||874.4||874.4||874.4||874.4|0
1639749770000|2021-12-17 14:02:50|874.6|874.2|874.4|874|874.6|874.2|874.4|874|0
1639749800000|2021-12-17 14:03:20|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|7405
1639749810000|2021-12-17 14:03:30||874||874||874||873.8|287
1639749820000|2021-12-17 14:03:40||873.8||873.8||874||873.8|1549
1639749830000|2021-12-17 14:03:50||874||873.8||874||873.8|0
1639749840000|2021-12-17 14:04:00||874||873.8||874||873.8|0
1639749850000|2021-12-17 14:04:10||874||873.8||874||873.8|0
1639749860000|2021-12-17 14:04:20||874||874||874||874|1858
1639749870000|2021-12-17 14:04:30||873.8||874||874||873.8|0
1639749880000|2021-12-17 14:04:40|874.4|874.2|874.6|874.2|874.6|874.4|874.2|874.2|4027
1639749900000|2021-12-17 14:05:00||874.4||874.4||874.4||874.2|0
1639749910000|2021-12-17 14:05:10|874.8|874.6|875|874.6|875.4|875.2|874.8|874.4|10706
1639749920000|2021-12-17 14:05:20|874.8|874.4|874.8|874.4|874.8|874.4|874.6|874.4|0
1639749930000|2021-12-17 14:05:30|875|874.6|874.2|874|875|874.6|874.2|874|4478
1639749940000|2021-12-17 14:05:40|874.4|874.2|874.2|873.8|874.4|874.2|873.8|873.6|43685
1639749950000|2021-12-17 14:05:50|874||874||874.2||874||0
1639749960000|2021-12-17 14:06:00|874.2|874|874.4|874|874.4|874|874.2|874|4413
1639749980000|2021-12-17 14:06:20|874.2|873.8|874.2|873.8|874.2|873.8|874.2|873.8|0
1639750000000|2021-12-17 14:06:40|874||874.2||874.2||874||0
1639750010000|2021-12-17 14:06:50|874||874.2||874.2||874||300
1639750020000|2021-12-17 14:07:00|874|873.6|874|873.6|874|873.6|874|873.6|2342
1639750030000|2021-12-17 14:07:10|873.8|873.8|873.8|873.4|873.8|873.8|873.8|873.4|1
1639750060000|2021-12-17 14:07:40|873.6||873.8||873.8||873.6||1889
1639750070000|2021-12-17 14:07:50|873.6||873.8||873.8||873.6||1344
1639750120000|2021-12-17 14:08:40||873.6||873.4||873.6||873.4|2000
1639750130000|2021-12-17 14:08:50|873.6||873.6||873.6||873.6||1280
1639750150000|2021-12-17 14:09:10|873.8||873.8||873.8||873.8||2733
1639750160000|2021-12-17 14:09:20|873.6|873.2|873.4|873.2|873.6|873.2|873.2|873|7135
1639750170000|2021-12-17 14:09:30||873||873||873||873|0
1639750190000|2021-12-17 14:09:50|873.2||873.4||873.4||873.2||287
1639750200000|2021-12-17 14:10:00|873.2|873.2|873.4|873|873.4|873.2|873.2|873|289
1639750210000|2021-12-17 14:10:10||873.2||873||873.2||873|3121
1639750240000|2021-12-17 14:10:40|873.2|872.8|872.8|872.4|873.4|872.8|872.6|872.4|38744
1639750250000|2021-12-17 14:10:50|872.6|872.6|873|872.6|873|872.6|872.6|872.6|6977
1639750260000|2021-12-17 14:11:00||872.8||872.8||872.8||872.8|0
1639750270000|2021-12-17 14:11:10|872.8|872.6|872.8|872.4|872.8|872.6|872.8|872.4|2057
1639750310000|2021-12-17 14:11:50|872.6||872.6||872.6||872.6||0
1639750350000|2021-12-17 14:12:30|872.8|872.6|872.8|872.4|872.8|872.6|872.6|872.4|11439
1639750380000|2021-12-17 14:13:00|873|872.6|873|872.6|873|872.6|873|872.6|4385
1639750390000|2021-12-17 14:13:10|873.2|872.8|873.4|873|873.4|873|873.2|872.6|6516
1639750410000|2021-12-17 14:13:30|873.2|873.2|873.4|873|873.4|873.2|873.2|873|102
1639750420000|2021-12-17 14:13:40|873.6|873.2|873.6|873.2|873.6|873.4|873.4|873|15513
1639750430000|2021-12-17 14:13:50|873.8|873.4|873.8|873.4|873.8|873.4|873.6|873.2|0
1639750470000|2021-12-17 14:14:30|873.6|873.2|873.6|873.2|873.6|873.2|873.6|873.2|2793
1639750480000|2021-12-17 14:14:40|873.4|873|873.4|873.2|873.4|873.2|873.2|873|2705
1639750490000|2021-12-17 14:14:50|873.6||873.6||873.6||873.4||4134
1639750500000|2021-12-17 14:15:00|873.8|873.4|873.8|873.4|873.8|873.6|873.8|873.4|2453
1639750510000|2021-12-17 14:15:10||873.6||873.4||873.6||873.4|0
1639750530000|2021-12-17 14:15:30|874|873.6|874|873.6|874.2|873.8|873.8|873.6|10585
1639750540000|2021-12-17 14:15:40|873.8|873.4|874|873.6|874.2|873.8|873.8|873.4|8367
1639750550000|2021-12-17 14:15:50|873.8|873.4|873.6|873.2|873.8|873.4|873.6|873.2|0
1639750560000|2021-12-17 14:16:00|873.8|873.4|873.8|873.6|873.8|873.6|873.8|873.4|0
1639750570000|2021-12-17 14:16:10||873.4||873.4||873.4||873.4|1
1639750580000|2021-12-17 14:16:20|873.6|873.2|873.6|873.2|873.8|873.4|873.6|873.2|851
1639750610000|2021-12-17 14:16:50|873.8|873.4|873.8|873.4|873.8|873.4|873.8|873.4|1083
1639750630000|2021-12-17 14:17:10|874|873.6|873.8|873.4|874|873.6|873.8|873.4|1
1639750640000|2021-12-17 14:17:20|873.6|873.2|873.4|873|873.8|873.2|873.4|873|3448
1639750650000|2021-12-17 14:17:30||873.2||873||873.2||873|1
1639750660000|2021-12-17 14:17:40|873.6|873.2|873.6|873.2|873.6|873.2|873.4|873|109
1639750680000|2021-12-17 14:18:00|873.8|873.4|873.8|873.4|873.8|873.4|873.8|873.2|1000
1639750690000|2021-12-17 14:18:10||873.6||873.4||873.6||873.4|1
1639750700000|2021-12-17 14:18:20||873.6||873.4||873.6||873.4|2
1639750710000|2021-12-17 14:18:30||873.6||873.4||873.6||873.4|0
1639750720000|2021-12-17 14:18:40|874|873.6|873.6|873.2|874|873.6|873.6|873.2|824
1639750730000|2021-12-17 14:18:50|873.8|873.4|873.8|873.4|873.8|873.4|873.6|873.4|342
1639750740000|2021-12-17 14:19:00|874|873.6|874|873.6|874.2|873.8|873.8|873.6|5582
1639750750000|2021-12-17 14:19:10||873.8||873.6||873.8||873.6|0
1639750760000|2021-12-17 14:19:20||873.8||873.6||873.8||873.6|0
1639750770000|2021-12-17 14:19:30||873.8||873.8||873.8||873.6|0
1639750780000|2021-12-17 14:19:40|874.2|874|874.2|873.8|874.2|874|874.2|873.8|34
1639750790000|2021-12-17 14:19:50|874.4|874|874.4|874|874.4|874|874.2|874|0
1639750830000|2021-12-17 14:20:30|874.2||874.2||874.2||874.2||0
1639750840000|2021-12-17 14:20:40|874.4|873.8|874.2|873.8|874.4|873.8|874|873.8|1234
1639750850000|2021-12-17 14:20:50|874|873.6|873.8|873.6|874|873.6|873.8|873.6|4318
1639750860000|2021-12-17 14:21:00|874|873.8|874|873.8|874.2|873.8|874|873.8|3275
1639750870000|2021-12-17 14:21:10||873.6||873.6||873.6||873.6|146
1639750880000|2021-12-17 14:21:20||873.8||873.8||873.8||873.8|0
1639750890000|2021-12-17 14:21:30|873.8|873.6|873.8|873.6|874|873.6|873.8|873.6|3850
1639750920000|2021-12-17 14:22:00|873.6|873.4|873.8|873.4|873.8|873.4|873.6|873.4|2
1639750950000|2021-12-17 14:22:30|873.6|873.6|873.6|873.2|873.8|873.6|873.6|873.2|10832
1639750960000|2021-12-17 14:22:40|873.8|873.4|873.8|873.6|873.8|873.6|873.8|873.2|14768
1639750970000|2021-12-17 14:22:50|874|873.8|874|873.8|874|873.8|874|873.8|501
1639750980000|2021-12-17 14:23:00|||||||||1
1639750990000|2021-12-17 14:23:10|874.2|874|874.4|874.2|874.4|874.2|874.2|874|4111
1639751000000|2021-12-17 14:23:20|874.2|874|874.4|874|874.4|874|874.2|873.8|4500
1639751010000|2021-12-17 14:23:30|874.6|874.2|874.6|874.2|874.6|874.4|874.6|874|3717
1639751030000|2021-12-17 14:23:50|874.8|874.4|874.8|874.4|874.8|874.6|874.8|874.4|0
1639751040000|2021-12-17 14:24:00|875|874.6|875|874.8|875|874.8|874.8|874.4|3100
1639751050000|2021-12-17 14:24:10||874.6||874.6||874.6||874.6|13
1639751060000|2021-12-17 14:24:20|874.8|874.4|874.6|874.4|875|874.4|874.6|874.4|1
1639751080000|2021-12-17 14:24:40|874.8|874.6|874.8|874.4|875|874.6|874.6|874.4|1993
1639751100000|2021-12-17 14:25:00|874.6|874.6|874.8|874.4|874.8|874.6|874.6|874.4|12
1639751120000|2021-12-17 14:25:20|875|874.6|874.8|874.4|875|874.6|874.8|874.4|1620
1639751160000|2021-12-17 14:26:00|874.6|874.6|874.8|874.4|874.8|874.6|874.4|874.2|10351
1639751170000|2021-12-17 14:26:10||874.6||874.4||874.6||874.4|1074
1639751200000|2021-12-17 14:26:40|875|874.6|875|874.8|875|874.8|875|874.4|2335
1639751210000|2021-12-17 14:26:50||874.6||874.6||874.6||874.6|4448
1639751220000|2021-12-17 14:27:00|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|0
1639751230000|2021-12-17 14:27:10|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|0
1639751240000|2021-12-17 14:27:20|874.4|874|874.6|874.4|874.6|874.4|874.4|874|3534
1639751250000|2021-12-17 14:27:30||874.2||874.2||874.2||874.2|1111
1639751260000|2021-12-17 14:27:40|874.4|874|874.4|874|874.4|874|874.4|874|2067
1639751270000|2021-12-17 14:27:50|874.6|874.2|874.6|874.4|874.6|874.4|874.6|874.2|808
1639751280000|2021-12-17 14:28:00|874.8|874.6|874.8|874.4|874.8|874.6|874.6|874.2|3781
1639751290000|2021-12-17 14:28:10|874.6|874.2|874.8|874.4|874.8|874.4|874.6|874.2|1
1639751300000|2021-12-17 14:28:20||874.6||874.6||874.6||874.4|0
1639751310000|2021-12-17 14:28:30||874.4||874.4||874.4||874.4|20
1639751320000|2021-12-17 14:28:40|874.6||874.8||874.8||874.6||380
1639751340000|2021-12-17 14:29:00|874.6|874.2|874.4|874|874.6|874.2|874.4|874|4920
1639751350000|2021-12-17 14:29:10||874.2||874||874.2||874|0
1639751380000|2021-12-17 14:29:40|874.6|874.2|875|874.6|875|874.8|874.6|874|16094
1639751400000|2021-12-17 14:30:00|875.2|874.8|876.4|876|876.8|876.6|875|874.8|39177
1639751410000|2021-12-17 14:30:10|876.2|875.8|876.8|876.4|877.4|877.2|876.2|875.8|13267
1639751420000|2021-12-17 14:30:20|876.6|876.2|877.2|876.8|877.6|877.2|876.4|876.2|27414
1639751430000|2021-12-17 14:30:30|877|876.6|876.8|876.4|877|876.8|876.8|876.2|3096
1639751450000|2021-12-17 14:30:50|876.6|876.2|876|875.8|876.8|876.2|876|875.6|10431
1639751460000|2021-12-17 14:31:00|876.2|875.6|875.6|875.2|876.2|875.6|875.4|875.2|8222
1639751470000|2021-12-17 14:31:10|875.4|875|875|874.6|875.4|875|875|874.6|8247
1639751490000|2021-12-17 14:31:30|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|645
1639751500000|2021-12-17 14:31:40|874.4|874.2|874.2|874|874.6|874.2|874.2|874|514
1639751510000|2021-12-17 14:31:50|874.4|874.2|874.4|874|874.6|874.2|874.2|874|7958
1639751530000|2021-12-17 14:32:10|874.2|873.8|874.2|873.8|874.4|874|874|873.6|7276
1639751540000|2021-12-17 14:32:20|874|873.6|873.8|873.4|874|873.6|873.6|873.2|1676
1639751550000|2021-12-17 14:32:30|873.6|873.2|873.4|873|873.6|873.2|873.4|873|1150
1639751560000|2021-12-17 14:32:40|873.2||873.4||873.4||873.2||0
1639751570000|2021-12-17 14:32:50|873.2|872.8|873.4|873|873.6|873.2|873.2|872.8|12787
1639751580000|2021-12-17 14:33:00|873.6|873.2|874.2|873.8|874.4|874.2|873.6|873|15482
1639751590000|2021-12-17 14:33:10|874.4|874|874.8|874.4|874.8|874.6|874.4|874|3137
1639751600000|2021-12-17 14:33:20|874.6|874.2|874.6|874.2|874.6|874.4|874.4|874.2|0
1639751610000|2021-12-17 14:33:30|874.8|874.4|875|874.6|875|874.6|874.8|874.4|0
1639751620000|2021-12-17 14:33:40|875.2|874.4|875|874.6|875.4|875.2|874.8|874.4|9983
1639751630000|2021-12-17 14:33:50|874.8|874.4|874.8|874.4|875|874.4|874.6|874.2|4899
1639751640000|2021-12-17 14:34:00|875|874.6|875|874.6|875|874.8|875|874.4|2187
1639751650000|2021-12-17 14:34:10|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|5106
1639751660000|2021-12-17 14:34:20|874.4|874|874.2|873.8|874.4|874|874.2|873.8|3405
1639751670000|2021-12-17 14:34:30|874|873.6|874|873.6|874.2|873.8|874|873.6|0
1639751680000|2021-12-17 14:34:40|873.8||874||874||873.8||0
1639751690000|2021-12-17 14:34:50|873.8||874||874||873.8||0
1639751700000|2021-12-17 14:35:00|873.8||874||874||873.8||0
1639751710000|2021-12-17 14:35:10|873.8|873.4|873.6|873.2|874|873.4|873.4|873|2021
1639751720000|2021-12-17 14:35:20|873.4|873|873.4|873|873.4|873|873.2|873|1
1639751730000|2021-12-17 14:35:30|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1639751740000|2021-12-17 14:35:40|873|872.6|872.6|872.2|873|872.6|872.6|872.2|4389
1639751750000|2021-12-17 14:35:50|872.8|872.4|872.6|872.4|872.8|872.4|872.4|872.2|10423
1639751760000|2021-12-17 14:36:00|872.8|872.2|872.4|871.8|872.8|872.2|872|871.8|21181
1639751770000|2021-12-17 14:36:10|872.2|871.6|872|871.6|872.2|871.6|872|871.6|314
1639751780000|2021-12-17 14:36:20|871.8|871.4|871.4|871|871.8|871.4|871.4|871|7461
1639751790000|2021-12-17 14:36:30|871.2|871.2|871.2|871|871.2|871.2|871.2|871|671
1639751800000|2021-12-17 14:36:40|||||||||50464
1639751810000|2021-12-17 14:36:50|871|870.8|871|870.6|871.2|870.8|871|870.6|3568
1639751820000|2021-12-17 14:37:00|870.8|870.4|870.6|870.4|870.8|870.4|870.6|870.4|2561
1639751830000|2021-12-17 14:37:10|870.8|870.6|870.8|870.4|870.8|870.6|870.6|870.4|8773
1639751850000|2021-12-17 14:37:30|870.6|870.2|870.4|870|870.6|870.2|870.4|870|8511
1639751860000|2021-12-17 14:37:40|870.6|870.2|870.6|870.2|870.8|870.4|870.4|870.2|10648
1639751870000|2021-12-17 14:37:50||870.4||870.2||870.4||870.2|0
1639751880000|2021-12-17 14:38:00|870.8|870.4|870.8|870.6|871|870.6|870.8|870.2|4905
1639751890000|2021-12-17 14:38:10|870.6|870.4|870.6|870.2|870.8|870.4|870.6|870.2|11513
1639751900000|2021-12-17 14:38:20|||||||||115
1639751910000|2021-12-17 14:38:30|870.8|870.4|870.8|870.4|870.8|870.4|870.6|870.2|7162
1639751930000|2021-12-17 14:38:50|870.6|870.2|870.6|870.2|870.6|870.4|870.6|870.2|4241
1639751940000|2021-12-17 14:39:00|870.8|870.4|871|870.8|871|870.8|870.6|870.4|9639
1639751950000|2021-12-17 14:39:10|870.8|870.6|871|870.6|871|870.6|870.8|870.6|1500
1639751970000|2021-12-17 14:39:30||870.8||870.6||870.8||870.6|1200
1639751980000|2021-12-17 14:39:40|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.6|31
1639751990000|2021-12-17 14:39:50|871|870.6|871|870.6|871|870.8|871|870.6|0
1639752000000|2021-12-17 14:40:00|871.2|870.8|870.8|870.6|871.2|871|870.8|870.6|8939
1639752010000|2021-12-17 14:40:10|871|870.8|870.8|870.6|871|870.8|870.8|870.6|4373
1639752020000|2021-12-17 14:40:20|871||871||871||870.8||3369
1639752040000|2021-12-17 14:40:40|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.6|1081
1639752060000|2021-12-17 14:41:00|871|870.6|871|870.6|871.2|870.6|871|870.6|4411
1639752070000|2021-12-17 14:41:10|870.8|870.4|870.6|870.2|871|870.4|870.4|870.2|8835
1639752080000|2021-12-17 14:41:20|870.4|870.4|870.8|870.4|870.8|870.4|870.4|870.4|6890
1639752090000|2021-12-17 14:41:30|870.6|870.2|870.6|870.2|870.6|870.2|870.4|870.2|0
1639752100000|2021-12-17 14:41:40|870.4||870.4||870.6||870.4||0
1639752110000|2021-12-17 14:41:50|||||||||8613
1639752120000|2021-12-17 14:42:00|870.6|870.4|870.4|870.2|870.6|870.4|870.4|870.2|515
1639752150000|2021-12-17 14:42:30|870.6|870.4|870.6|870.4|870.6|870.4|870.6|870.4|19
1639752160000|2021-12-17 14:42:40|870.4|870.2|870.4|870.2|870.4|870.2|870.4|870.2|2113
1639752170000|2021-12-17 14:42:50|870.6|870.4|870.4|870.2|870.6|870.4|870.4|870.2|15796
1639752190000|2021-12-17 14:43:10|||||||||4815
1639752200000|2021-12-17 14:43:20|||||||||5275
1639752210000|2021-12-17 14:43:30|||||||||10305
1639752220000|2021-12-17 14:43:40|||||||||1100
1639752230000|2021-12-17 14:43:50|870.2|870|869.6|869.4|870.2|870|869.4|869.2|136578
1639752240000|2021-12-17 14:44:00|869.8|869.6|869.6|869.4|870|869.6|869.6|869.4|23429
1639752250000|2021-12-17 14:44:10|869.8|869.6|869.8|869.4|869.8|869.6|869.8|869.4|7725
1639752260000|2021-12-17 14:44:20||869.6||869.4||869.6||869.4|0
1639752270000|2021-12-17 14:44:30|869.6|869.2|869.4|869.2|869.8|869.2|869.2|869|16334
1639752280000|2021-12-17 14:44:40|869.2|869|869.2|868.8|869.4|869.2|869.2|868.8|19648
1639752290000|2021-12-17 14:44:50|869|868.6|868.8|868.4|869|868.8|868.6|868.4|7779
1639752300000|2021-12-17 14:45:00|869|868.6|869|868.8|869|868.8|869|868.4|7769
1639752310000|2021-12-17 14:45:10|868.8|868.6|868.8|868.4|868.8|868.6|868.8|868.4|0
1639752320000|2021-12-17 14:45:20|869|868.6|869|868.6|869|868.8|868.8|868.4|11000
1639752330000|2021-12-17 14:45:30|869.2|868.8|869.4|869|869.4|869|869.2|868.8|17718
1639752340000|2021-12-17 14:45:40|869.6|869.2|869.6|869.2|869.8|869.4|869.6|869|2262
1639752350000|2021-12-17 14:45:50|869.8|869.4|869.8|869.6|870.4|870|869.8|869.2|29002
1639752360000|2021-12-17 14:46:00|869.6|869.4|869.6|869.2|869.6|869.4|869.4|869|9709
1639752370000|2021-12-17 14:46:10|869.4|869|869.6|869.2|869.8|869.4|869.2|869|10241
1639752400000|2021-12-17 14:46:40||869.4||869.2||869.4||869.2|3098
1639752410000|2021-12-17 14:46:50|869.4|869|869.2|869|869.4|869|869.2|869|4335
1639752420000|2021-12-17 14:47:00|869|868.8|869|868.8|869|868.8|869|868.8|4484
1639752430000|2021-12-17 14:47:10|868.8|868.6|869|868.6|869|868.8|868.8|868.6|8143
1639752440000|2021-12-17 14:47:20|869.2|868.8|869|868.6|869.2|869|869|868.6|11906
1639752450000|2021-12-17 14:47:30|868.8|868.4|868.8|868.4|869|868.6|868.6|868.4|5588
1639752460000|2021-12-17 14:47:40|868.6|868.2|868.6|868.2|868.6|868.4|868.6|868.2|2200
1639752470000|2021-12-17 14:47:50|868.8|868.4|868.8|868.4|868.8|868.6|868.8|868.2|2385
1639752480000|2021-12-17 14:48:00|869|868.6|869.2|869|869.2|869|869|868.4|11449
1639752490000|2021-12-17 14:48:10|869|868.8|869.2|868.8|869.2|868.8|869|868.8|322
1639752500000|2021-12-17 14:48:20|869.4|869|868.8|868.6|869.6|869.2|868.8|868.6|9216
1639752510000|2021-12-17 14:48:30|868.6|868.4|868.6|868.2|868.8|868.4|868.4|868.2|7464
1639752520000|2021-12-17 14:48:40|868.8|868.4|868.6|868.2|869|868.6|868.6|868.2|5364
1639752540000|2021-12-17 14:49:00|868.4|868|868.6|868.2|868.6|868.4|868.2|868|7414
1639752550000|2021-12-17 14:49:10|868.4|868|868.8|868.6|868.8|868.6|868.4|868|8539
1639752560000|2021-12-17 14:49:20|868.6|868.4|868.4|868.2|868.6|868.4|868.4|868.2|1671
1639752570000|2021-12-17 14:49:30|868.6|868.4|868.4|868.2|868.6|868.4|868.4|868.2|1089
1639752580000|2021-12-17 14:49:40|868.6|868.4|869.2|868.8|869.2|869|868.6|868.4|32777
1639752590000|2021-12-17 14:49:50|869.4|869|869.6|869.2|869.6|869.2|869.2|868.8|595
1639752600000|2021-12-17 14:50:00||869||869||869.2||869|0
1639752610000|2021-12-17 14:50:10|869.4|869.2|869.4|869.2|869.6|869.4|869.4|869|1345
1639752620000|2021-12-17 14:50:20|869.2|869|868.8|868.4|869.2|869|868.8|868.4|13539
1639752630000|2021-12-17 14:50:30|869|868.6|868.8|868.4|869.2|868.8|868.8|868.4|19120
1639752640000|2021-12-17 14:50:40|868.6||868.8||868.8||868.6||0
1639752650000|2021-12-17 14:50:50|868.6|868.2|868.4|868.2|868.6|868.2|868.2|868|9362
1639752660000|2021-12-17 14:51:00|868.2|868|868.2|867.8|868.2|868|868.2|867.8|19461
1639752670000|2021-12-17 14:51:10|868|867.6|868.2|867.8|868.2|868|867.8|867.6|10898
1639752680000|2021-12-17 14:51:20|868|867.6|867.8|867.4|868.2|867.6|867.8|867.4|15231
1639752690000|2021-12-17 14:51:30|868|867.6|868|867.6|868.2|867.8|868|867.4|23918
1639752700000|2021-12-17 14:51:40|868.2|867.8|868|867.8|868.2|868|868|867.6|15904
1639752710000|2021-12-17 14:51:50|868.2|868|868.2|868|868.6|868.2|868|867.8|25482
1639752720000|2021-12-17 14:52:00|868.4|867.8|868.2|867.8|868.4|867.8|868.2|867.8|2064
1639752730000|2021-12-17 14:52:10|868|867.6|868|867.6|868|867.8|867.8|867.6|22420
1639752740000|2021-12-17 14:52:20||867.8||867.6||867.8||867.6|10537
1639752750000|2021-12-17 14:52:30|868.2|867.8|868.2|868|868.4|868|868.2|867.8|8215
1639752760000|2021-12-17 14:52:40|868.4|868.2|868.6|868.2|868.6|868.2|868.4|868.2|1401
1639752770000|2021-12-17 14:52:50|868.4|868|868.4|868|868.6|868.2|868.4|868|0
1639752800000|2021-12-17 14:53:20|868.6|868.2|869|868.6|869|868.8|868.4|868|40073
1639752820000|2021-12-17 14:53:40|868.8|868.4|868.8|868.4|869|868.6|868.8|868.4|2764
1639752830000|2021-12-17 14:53:50|868.6|868.2|868.6|868.2|868.8|868.2|868.4|868.2|528
1639752840000|2021-12-17 14:54:00|868.4|868|868.4|868|868.4|868|868.4|868|3993
1639752850000|2021-12-17 14:54:10|868.2|867.8|867.6|867.4|868.2|867.8|867.6|867.2|7966
1639752860000|2021-12-17 14:54:20||867.2||867.2||867.2||867.2|1069
1639752870000|2021-12-17 14:54:30|867.4|867|867.2|866.8|867.4|867|866.8|866.6|27848
1639752880000|2021-12-17 14:54:40|867|867|867|866.6|867.2|867|866.8|866.6|5047
1639752890000|2021-12-17 14:54:50|866.8||867||867||866.8||1000
1639752900000|2021-12-17 14:55:00|866.8|867|866.8|866.4|867.2|867|866.6|866.4|20215
1639752920000|2021-12-17 14:55:20||866.6||866.4||866.6||866.4|1360
1639752940000|2021-12-17 14:55:40|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|7530
1639752950000|2021-12-17 14:55:50|866.8|866.4|866.6|866.2|867|866.8|866.6|866.2|11878
1639752960000|2021-12-17 14:56:00||866.4||866.2||866.4||866.2|5039
1639752970000|2021-12-17 14:56:10||866.4||866.2||866.4||866.2|740
1639752980000|2021-12-17 14:56:20||866.4||866.2||866.4||866.2|955
1639752990000|2021-12-17 14:56:30||866.4||866.4||866.4||866.2|709
1639753000000|2021-12-17 14:56:40||866.2||866.2||866.2||866.2|0
1639753020000|2021-12-17 14:57:00|866.4|866|866.2|865.8|866.6|866|866.2|865.8|9086
1639753030000|2021-12-17 14:57:10|866.4|866|866.2|866|866.6|866.2|866.2|865.8|13895
1639753040000|2021-12-17 14:57:20||865.8||865.8||865.8||865.8|0
1639753050000|2021-12-17 14:57:30|866|865.6|866|865.8|866.2|866|866|865.6|17230
1639753060000|2021-12-17 14:57:40|866.2|865.6|865.8|865.6|866.2|865.6|865.8|865.6|4264
1639753070000|2021-12-17 14:57:50|866||866||866||866||6898
1639753080000|2021-12-17 14:58:00|866.2|865.8|866.2|865.8|866.6|866.2|866.2|865.8|6467
1639753100000|2021-12-17 14:58:20|866||866||866||866||0
1639753110000|2021-12-17 14:58:30|866.2|865.6|865.8|865.6|866.2|865.6|865.8|865.6|153
1639753120000|2021-12-17 14:58:40|866|865.8|866.6|866.2|866.6|866.2|865.8|865.6|8302
1639753130000|2021-12-17 14:58:50|866.8|866.4|867|866.6|867.2|867|866.8|866.4|14948
1639753140000|2021-12-17 14:59:00|866.8|866.4|867.2|866.8|867.2|866.8|866.8|866.4|2603
1639753150000|2021-12-17 14:59:10|867.4|866.6|867.4|867|867.6|867.2|867.2|866.6|0
1639753160000|2021-12-17 14:59:20|867.6|867.2|867.6|867.2|867.8|867.4|867.6|867|2474
1639753170000|2021-12-17 14:59:30|867.8|867.4|868.6|868.4|869|868.8|867.8|867.2|19548
1639753180000|2021-12-17 14:59:40|868.8|868.6|868.8|868.4|868.8|868.6|868.8|868.4|4002
1639753190000|2021-12-17 14:59:50|868.6|868.2|868.6|868.2|868.6|868.2|868.6|868.2|2214
1639753200000|2021-12-17 15:00:00|868.4|868|868.4|868|868.6|868.2|868.2|868|5788
1639753220000|2021-12-17 15:00:20|868.2||868.4||868.4||868.2||0
1639753230000|2021-12-17 15:00:30|868.2|867.8|867.6|867.2|868.4|867.8|867.6|867.2|8957
1639753240000|2021-12-17 15:00:40|867.8|867.4|867.6|867.2|867.8|867.6|867.6|867.2|13139
1639753250000|2021-12-17 15:00:50|867.8|867.4|867.6|867.2|867.8|867.6|867.6|867.2|2165
1639753260000|2021-12-17 15:01:00|867.8|867.4|868.4|867.8|868.4|868|867.6|867.4|5035
1639753270000|2021-12-17 15:01:10|868.2|868|868.6|868.4|868.8|868.4|868.2|867.8|1936
1639753280000|2021-12-17 15:01:20|868.4|868.2|868.6|868.2|868.6|868.2|868.4|868|0
1639753290000|2021-12-17 15:01:30|868.4|868|868.6|868.2|868.6|868.2|868.4|868|0
1639753300000|2021-12-17 15:01:40|868.4|868|869.2|868.6|869.2|868.8|868.4|868|3568
1639753310000|2021-12-17 15:01:50|869|868.4|868.8|868.4|869|868.6|868.8|868.4|405
1639753320000|2021-12-17 15:02:00|869|868.6|869|868.6|869|868.6|868.8|868.6|173
1639753330000|2021-12-17 15:02:10|868.8|868.4|868.4|868|868.8|868.4|868.4|868|4769
1639753340000|2021-12-17 15:02:20|868.2|867.8|868.2|867.8|868.2|867.8|868.2|867.8|0
1639753350000|2021-12-17 15:02:30|868.4|868|868.4|868|868.6|868.4|868.4|867.8|14623
1639753370000|2021-12-17 15:02:50|868.6|868.2|868.4|868.2|868.6|868.4|868.2|868|7999
1639753380000|2021-12-17 15:03:00|868.6|868.4|868.4|868|868.6|868.4|868.4|868|4511
1639753390000|2021-12-17 15:03:10|868.2|868.2|868.4|868|868.4|868.2|868.2|868|32299
1639753400000|2021-12-17 15:03:20|868.6|868.2|868.8|868.4|869|868.6|868.4|868|6722
1639753410000|2021-12-17 15:03:30|869|868.6|869|868.8|869.2|868.8|869|868.4|5341
1639753420000|2021-12-17 15:03:40|869.2|868.6|869.4|869.2|869.4|869.2|869.2|868.4|3766
1639753430000|2021-12-17 15:03:50|869.6|869.4|869.8|869.4|870|869.8|869.6|869.4|59020
1639753440000|2021-12-17 15:04:00|869.6|869.2|869.4|869.2|869.8|869.2|869.4|869.2|1167
1639753450000|2021-12-17 15:04:10|869.6|869.4|869.2|868.8|869.8|869.4|869|868.8|35251
1639753460000|2021-12-17 15:04:20|869|868.6|868.8|868.6|869|868.6|868.8|868.6|593
1639753480000|2021-12-17 15:04:40|||||||||41
1639753490000|2021-12-17 15:04:50|869|868.8|869|868.8|869.2|868.8|868.8|868.6|15975
1639753500000|2021-12-17 15:05:00|869.2|868.6|869.2|868.8|869.2|869|869.2|868.6|1312
1639753510000|2021-12-17 15:05:10|869|868.6|868.6|868.4|869.2|868.6|868.6|868.4|352
1639753520000|2021-12-17 15:05:20|868.8|868.6|868.8|868.4|868.8|868.6|868.8|868.4|4162
1639753530000|2021-12-17 15:05:30|868.6|868.2|868.4|868.2|868.6|868.2|868.4|868.2|883
1639753540000|2021-12-17 15:05:40|868.6|868.4|868.8|868.6|869|868.6|868.6|868.2|8645
1639753550000|2021-12-17 15:05:50|868.6|868.4|868.6|868.2|868.6|868.4|868.4|868.2|5921
1639753560000|2021-12-17 15:06:00|868.8|868.4|868.8|868.4|869|868.6|868.6|868.4|1271
1639753570000|2021-12-17 15:06:10|868.6|868.2|868.6|868.2|868.6|868.4|868.6|868.2|4298
1639753580000|2021-12-17 15:06:20|868.4|868|868.2|868|868.6|868|868.2|868|9467
1639753590000|2021-12-17 15:06:30|868|867.8|868|867.6|868.2|867.8|867.8|867.4|8313
1639753610000|2021-12-17 15:06:50|867.8||867.8||868||867.8||31
1639753620000|2021-12-17 15:07:00|867.6|867.4|867.8|867.4|867.8|867.6|867.6|867.2|3006
1639753630000|2021-12-17 15:07:10||867.6||867.4||867.6||867.4|13
1639753640000|2021-12-17 15:07:20|867.6|867.6|867.8|867.4|867.8|867.6|867.6|867.4|1578
1639753680000|2021-12-17 15:08:00|867.6|867.6|867.8|867.4|867.8|867.6|867.6|867.4|5958
1639753690000|2021-12-17 15:08:10|867.6|867.6|867.6|867.4|867.8|867.6|867.6|867.4|352
1639753700000|2021-12-17 15:08:20|867.8||867.6||867.8||867.6||0
1639753710000|2021-12-17 15:08:30|867.8||867.8||867.8||867.8||830
1639753720000|2021-12-17 15:08:40||867.6||867.6||867.6||867.6|1281
1639753730000|2021-12-17 15:08:50|867.6|867.4|867.6|867.4|867.6|867.4|867.6|867.4|2420
1639753740000|2021-12-17 15:09:00|867.8|867.2|867.6|867.2|867.8|867.2|867.6|867.2|2306
1639753750000|2021-12-17 15:09:10|867.4|867|867.4|867|867.4|867.2|867.4|867|537
1639753790000|2021-12-17 15:09:50|867.2||867.2||867.4||867.2||217
1639753800000|2021-12-17 15:10:00|867.4|866.8|867|866.6|867.4|867|867|866.6|17312
1639753810000|2021-12-17 15:10:10|867.2|866.8|867.8|867.4|867.8|867.4|867.2|866.8|11612
1639753830000|2021-12-17 15:10:30|867.6|867.2|867|866.6|867.6|867.2|867|866.6|19640
1639753840000|2021-12-17 15:10:40|||||||||409
1639753850000|2021-12-17 15:10:50|867.2|866.8|867.4|867|867.4|867|867.2|866.6|9318
1639753870000|2021-12-17 15:11:10||867.2||867||867.2||867|1
1639753880000|2021-12-17 15:11:20||867.2||867||867.2||867|3534
1639753890000|2021-12-17 15:11:30|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|36
1639753900000|2021-12-17 15:11:40|867|866.6|866.8|866.6|867.2|866.6|866.8|866.4|9157
1639753910000|2021-12-17 15:11:50|866.6|866.4|866.8|866.6|866.8|866.6|866.6|866.4|10251
1639753920000|2021-12-17 15:12:00|866.6|866.4|866.8|866.4|866.8|866.6|866.6|866.4|10391
1639753940000|2021-12-17 15:12:20|866.6||866.6||866.6||866.6||651
1639753950000|2021-12-17 15:12:30||866.2||866.2||866.2||866.2|222
1639753960000|2021-12-17 15:12:40|||||||||1000
1639753970000|2021-12-17 15:12:50|866.4|866|866.2|866|866.6|866|866.2|866|3253
1639753980000|2021-12-17 15:13:00|||||||||1262
1639753990000|2021-12-17 15:13:10|866|865.8|865.8|865.6|866|865.8|865.8|865.6|39115
1639754000000|2021-12-17 15:13:20|866||865.8||866||865.8||17081
1639754010000|2021-12-17 15:13:30|865.6|865.4|865.6|865.2|865.8|865.4|865.6|865.2|27982
1639754020000|2021-12-17 15:13:40|865.4||865.6||865.6||865.4||580
1639754030000|2021-12-17 15:13:50||865.4||865.2||865.4||865.2|7825
1639754040000|2021-12-17 15:14:00|865.8|865.4|866|865.6|866.2|865.8|865.8|865.4|8995
1639754060000|2021-12-17 15:14:20||865.8||865.6||865.8||865.6|0
1639754090000|2021-12-17 15:14:50|866.2|865.8|866|865.6|866.2|866|865.8|865.6|10918
1639754100000|2021-12-17 15:15:00|865.8||866||866||865.8||323
1639754110000|2021-12-17 15:15:10|866.2|865.8|866|865.6|866.4|866|866|865.6|12702
1639754120000|2021-12-17 15:15:20|866.2|865.8|866.2|865.8|866.2|866|866|865.6|2741
1639754130000|2021-12-17 15:15:30||865.6||865.8||865.8||865.6|0
1639754140000|2021-12-17 15:15:40|||||||||192
1639754160000|2021-12-17 15:16:00|866|865.6|865.8|865.6|866|865.6|865.8|865.6|3794
1639754170000|2021-12-17 15:16:10|865.6|865.4|865.6|865.2|865.6|865.4|865.6|865.2|454
1639754180000|2021-12-17 15:16:20||865.4||865.4||865.4||865.4|0
1639754190000|2021-12-17 15:16:30|865.8||865.6||865.8||865.6||1256
1639754200000|2021-12-17 15:16:40||865.2||865.2||865.4||865.2|720
1639754210000|2021-12-17 15:16:50|865.4|865|865.4|865|865.4|865|865.2|865|1873
1639754230000|2021-12-17 15:17:10|865.6|865.2|865.4|865.2|865.6|865.2|865.4|865|4250
1639754240000|2021-12-17 15:17:20|865.2|865|865.2|865|865.4|865|865.2|865|3125
1639754260000|2021-12-17 15:17:40|865|864.8|864.8|864.4|865|864.8|864.6|864.4|68812
1639754270000|2021-12-17 15:17:50|864.6|864.2|864.6|864.4|864.6|864.4|864.6|864.2|1817
1639754280000|2021-12-17 15:18:00|864.8|864.2|864.8|864.4|864.8|864.6|864.8|864.2|15776
1639754290000|2021-12-17 15:18:10|865|864.6|865|864.6|865|864.8|864.8|864.4|12417
1639754300000|2021-12-17 15:18:20|864.8|864.4|864.8|864.4|864.8|864.6|864.6|864.4|4511
1639754310000|2021-12-17 15:18:30|865|864.6|865.2|864.8|865.2|865|865|864.4|6287
1639754320000|2021-12-17 15:18:40|||||||||200
1639754330000|2021-12-17 15:18:50|865|864.6|865|864.8|865|864.8|864.8|864.4|112
1639754340000|2021-12-17 15:19:00|865.2|864.6|864.8|864.6|865.2|864.6|864.8|864.6|5979
1639754350000|2021-12-17 15:19:10|864.6|864.4|864.8|864.4|864.8|864.6|864.6|864.4|6804
1639754360000|2021-12-17 15:19:20|864.6|864.2|864.6|864.2|864.8|864.2|864.4|864.2|16986
1639754370000|2021-12-17 15:19:30|864.8|864.4|865.2|864.8|865.2|864.8|864.8|864.2|17857
1639754380000|2021-12-17 15:19:40||865||864.8||865||864.8|4837
1639754390000|2021-12-17 15:19:50|865.4|865|865.6|865.2|865.6|865.2|865.4|864.8|8455
1639754400000|2021-12-17 15:20:00|||||||||3714
1639754410000|2021-12-17 15:20:10|865.4|865|865.4|865|865.4|865|865.2|865|7719
1639754420000|2021-12-17 15:20:20||865.2||865||865.2||865|0
1639754430000|2021-12-17 15:20:30|||||||||2000
1639754440000|2021-12-17 15:20:40|865.2|864.8|865|864.6|865.2|864.8|865|864.6|12556
1639754450000|2021-12-17 15:20:50||864.8||864.8||864.8||864.8|0
1639754460000|2021-12-17 15:21:00|865.2|865|865.6|865.2|865.6|865.2|865.2|864.8|8077
1639754470000|2021-12-17 15:21:10|865.4|865|865.4|865|865.6|865|865.2|865|531
1639754480000|2021-12-17 15:21:20|865.6|865.2|866|865.6|866.2|866|865.6|865.2|17709
1639754490000|2021-12-17 15:21:30|865.8||866||866||865.8||41
1639754500000|2021-12-17 15:21:40|866.2|865.8|866.2|865.8|866.2|866|866|865.6|9138
1639754510000|2021-12-17 15:21:50|||||||||700
1639754520000|2021-12-17 15:22:00|866|865.6|866|865.6|866.2|865.6|866|865.6|3068
1639754530000|2021-12-17 15:22:10|865.8|865.4|865.6|865.2|866|865.4|865.6|865.2|14016
1639754540000|2021-12-17 15:22:20|865.4|865|865|864.6|865.4|865|865|864.6|25582
1639754550000|2021-12-17 15:22:30|864.8||864.8||864.8||864.8||966
1639754560000|2021-12-17 15:22:40|864.6|864.4|864.6|864.2|864.8|864.4|864.6|864.2|1448
1639754580000|2021-12-17 15:23:00|864.8|864.4|865.6|865.2|865.6|865.4|864.8|864.2|23373
1639754590000|2021-12-17 15:23:10|865.8|865.4|865.8|865.4|866|865.6|865.8|865.4|2902
1639754600000|2021-12-17 15:23:20|865.6|865.2|865.6|865.2|865.6|865.2|865.6|865.2|2238
1639754610000|2021-12-17 15:23:30|865.4||865.4||865.6||865.4||0
1639754620000|2021-12-17 15:23:40|865.6||865.4||865.6||865.4||1811
1639754630000|2021-12-17 15:23:50||865||865||865||865|316
1639754650000|2021-12-17 15:24:10|865.2|864.8|864.8|864.4|865.2|864.8|864.8|864.4|9528
1639754660000|2021-12-17 15:24:20|865|864.6|864.8|864.4|865|864.6|864.6|864.4|1157
1639754670000|2021-12-17 15:24:30|864.6|864.6|864.8|864.4|864.8|864.6|864.6|864.4|4500
1639754680000|2021-12-17 15:24:40|865|864.6|865.2|865|865.8|865.6|865|864.6|32425
1639754690000|2021-12-17 15:24:50|865.4||865.2||865.4||865.2||914
1639754700000|2021-12-17 15:25:00|865.4|865.2|865.4|865|865.6|865.2|865.4|865|4214
1639754710000|2021-12-17 15:25:10|865.2|864.8|864.8|864.4|865.4|864.8|864.8|864.4|8310
1639754720000|2021-12-17 15:25:20|864.6|864.2|864.6|864.2|864.8|864.6|864.6|864.2|19353
1639754730000|2021-12-17 15:25:30||864.4||864.2||864.4||864.2|496
1639754770000|2021-12-17 15:26:10|864.4|864.4|865.2|864.8|865.2|864.8|864.4|864.2|21012
1639754780000|2021-12-17 15:26:20|865.4|865|865.2|865|865.6|865.2|865.2|865|601
1639754790000|2021-12-17 15:26:30|865.4||865.4||865.4||865.4||1210
1639754800000|2021-12-17 15:26:40|865.6|865.2|865.4|865|866|865.6|865.4|865|7991
1639754810000|2021-12-17 15:26:50|865.6|865.2|865.4|865.2|865.6|865.2|865.4|865.2|704
1639754820000|2021-12-17 15:27:00|865.6|865.4|865.8|865.6|866.2|865.8|865.6|865.4|6163
1639754830000|2021-12-17 15:27:10|865.6|865.4|865.8|865.4|865.8|865.4|865.6|865.4|210
1639754840000|2021-12-17 15:27:20|866|865.6|865.8|865.4|866|865.6|865.8|865.4|560
1639754850000|2021-12-17 15:27:30|866|865.6|866|865.6|866|865.6|865.8|865.6|3663
1639754860000|2021-12-17 15:27:40|866.2|865.8|866.2|865.8|866.2|865.8|866|865.6|2130
1639754870000|2021-12-17 15:27:50|866|865.6|866.2|865.8|866.2|865.8|865.8|865.6|2041
1639754880000|2021-12-17 15:28:00|866.4|866|866.2|866|866.4|866.2|866.2|865.8|1344
1639754890000|2021-12-17 15:28:10|866.4|865.8|865.8|865.6|866.4|865.8|865.8|865.4|5009
1639754900000|2021-12-17 15:28:20|866|865.4|866|865.8|866|865.8|865.8|865.4|2929
1639754910000|2021-12-17 15:28:30|865.8|865.6|866|865.6|866|865.6|865.8|865.4|1866
1639754920000|2021-12-17 15:28:40|866.2|865.8|866.2|865.8|866.2|865.8|866.2|865.8|6929
1639754930000|2021-12-17 15:28:50|866|865.6|866|865.6|866|865.6|866|865.6|794
1639754940000|2021-12-17 15:29:00|866.2|865.8|866.6|866.2|866.6|866.2|866.2|865.6|8099
1639754950000|2021-12-17 15:29:10|866.8|866.4|867|866.6|867.2|866.8|866.8|866.2|4517
1639754960000|2021-12-17 15:29:20|866.8|866.4|867|866.6|867|866.6|866.8|866.4|1500
1639754990000|2021-12-17 15:29:50|867.2|866.8|867.2|866.8|867.2|867|867.2|866.8|303
1639755000000|2021-12-17 15:30:00|867|866.6|866.8|866.6|867|866.6|866.6|866.4|601
1639755010000|2021-12-17 15:30:10|867|866.4|866.6|866.4|867.2|866.8|866.6|866.4|925
1639755020000|2021-12-17 15:30:20|866.4|866.2|866.2|865.8|866.6|866.2|866.2|865.8|4885
1639755030000|2021-12-17 15:30:30|866.4|866|866.2|866|866.4|866|866.2|865.8|0
1639755040000|2021-12-17 15:30:40|866.4|866.2|866.4|866.2|866.6|866.2|866.4|866.2|4198
1639755060000|2021-12-17 15:31:00|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.4|3963
1639755070000|2021-12-17 15:31:10|866.8|866.6|866.8|866.4|867|866.6|866.8|866.4|3002
1639755080000|2021-12-17 15:31:20|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|2385
1639755090000|2021-12-17 15:31:30|866.8|866.4|866.8|866.6|867|866.6|866.8|866.4|5766
1639755100000|2021-12-17 15:31:40||866.4||866.4||866.4||866.4|2
1639755110000|2021-12-17 15:31:50|867|866.6|867|866.6|867.2|866.8|867|866.6|2855
1639755120000|2021-12-17 15:32:00|866.8|866.4|866.6|866.2|867|866.6|866.6|866.2|1794
1639755130000|2021-12-17 15:32:10|866.8|866.4|867|866.6|867|866.8|866.8|866.2|3864
1639755140000|2021-12-17 15:32:20|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|0
1639755160000|2021-12-17 15:32:40|866.6||866.6||866.6||866.6||0
1639755180000|2021-12-17 15:33:00|866.8|866.6|867|866.6|867|866.6|866.8|866.4|6469
1639755190000|2021-12-17 15:33:10|||||||||500
1639755200000|2021-12-17 15:33:20|867.2|866.8|867.2|867|867.6|867.4|866.8|866.6|48384
1639755230000|2021-12-17 15:33:50|867.4|867.2|867.6|867.4|867.8|867.6|867.4|867|12859
1639755240000|2021-12-17 15:34:00|867.8||867.8||867.8||867.6||0
1639755250000|2021-12-17 15:34:10|868|867.6|868|867.6|868|867.8|868|867.6|1598
1639755310000|2021-12-17 15:35:10|868.2|867.8|868.8|868.6|869|868.8|868.2|867.6|15200
1639755320000|2021-12-17 15:35:20|869|868.4|869|868.6|869|868.8|868.8|868.4|2652
1639755330000|2021-12-17 15:35:30|868.8|868.4|868.6|868.2|868.8|868.6|868.4|868.2|7646
1639755350000|2021-12-17 15:35:50||868.4||868.2||868.4||868.2|0
1639755360000|2021-12-17 15:36:00|868.8|868.4|868.8|868.4|868.8|868.4|868.8|868.4|249
1639755370000|2021-12-17 15:36:10||868.6||868.4||868.6||868.4|0
1639755380000|2021-12-17 15:36:20|869|868.6|869.2|868.8|869.2|868.8|869|868.4|5068
1639755390000|2021-12-17 15:36:30|869||869||869||869||117
1639755400000|2021-12-17 15:36:40|868.8|868.6|869|868.6|869|868.6|868.8|868.6|731
1639755410000|2021-12-17 15:36:50|869.2|868.8|869.2|868.8|869.2|868.8|869|868.8|1654
1639755420000|2021-12-17 15:37:00|869.4|869|869.8|869.6|869.8|869.6|869.2|868.8|25413
1639755430000|2021-12-17 15:37:10|870||870||870||869.8||6
1639755440000|2021-12-17 15:37:20|870.2|869.8|870.2|870|870.6|870.4|870|869.8|17630
1639755450000|2021-12-17 15:37:30|||||||||3547
1639755470000|2021-12-17 15:37:50|870.4|870.2|870.2|869.8|870.6|870.2|870|869.8|5656
1639755480000|2021-12-17 15:38:00|870|869.6|870|869.6|870|869.6|869.8|869.6|1972
1639755490000|2021-12-17 15:38:10||869.8||869.8||869.8||869.8|358
1639755520000|2021-12-17 15:38:40||869.6||869.6||869.6||869.6|39
1639755530000|2021-12-17 15:38:50|870.2|869.8|870.4|870|870.4|870|870.2|869.6|13048
1639755540000|2021-12-17 15:39:00|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|1114
1639755550000|2021-12-17 15:39:10|870|869.6|869.6|869.2|870.2|869.6|869.4|869.2|10687
1639755560000|2021-12-17 15:39:20||869.4||869.4||869.4||869.4|1778
1639755570000|2021-12-17 15:39:30|869.8|869.6|869.8|869.4|869.8|869.6|869.6|869.4|8459
1639755600000|2021-12-17 15:40:00|869.6|869.2|869.8|869.4|869.8|869.4|869.4|869.2|16172
1639755610000|2021-12-17 15:40:10|869.6|869.2|869.6|869.2|869.8|869.4|869.6|869.2|0
1639755630000|2021-12-17 15:40:30|869.4|869|869.2|869|869.4|869|869.2|869|603
1639755640000|2021-12-17 15:40:40|869.4||869.4||869.4||869.4||0
1639755650000|2021-12-17 15:40:50|869.2|868.8|869|868.6|869.4|868.8|868.8|868.6|3807
1639755660000|2021-12-17 15:41:00|868.8|868.4|868.8|868.4|868.8|868.4|868.8|868.4|700
1639755680000|2021-12-17 15:41:20|868.6|868.2|868.6|868.2|868.6|868.2|868.4|868.2|1164
1639755690000|2021-12-17 15:41:30|868.8|868.4|868.6|868.4|868.8|868.6|868.6|868.4|5441
1639755700000|2021-12-17 15:41:40||868.2||868.2||868.2||868.2|0
1639755710000|2021-12-17 15:41:50|868.4|868|868.4|868.2|868.6|868.2|868.4|868|1863
1639755720000|2021-12-17 15:42:00|868.6|868.4|868.6|868.4|868.8|868.6|868.6|868.2|11303
1639755730000|2021-12-17 15:42:10|868.8|868.6|869|868.8|869.2|869|868.8|868.4|6552
1639755740000|2021-12-17 15:42:20|868.8|868.6|869.2|868.8|869.2|868.8|868.8|868.6|1507
1639755760000|2021-12-17 15:42:40|869.4|869|869.4|869|869.4|869|869.4|869|0
1639755770000|2021-12-17 15:42:50|869.2|868.8|869|868.8|869.2|869|868.8|868.6|17528
1639755780000|2021-12-17 15:43:00|869.2|869|869.2|868.8|869.4|869.2|869.2|868.8|8725
1639755790000|2021-12-17 15:43:10|869|868.6|869|868.6|869|868.8|869|868.6|0
1639755800000|2021-12-17 15:43:20|869.2|868.8|869.2|868.8|869.6|869.4|869|868.6|13300
1639755810000|2021-12-17 15:43:30|869.4|869|869.6|869.2|869.6|869.2|869.4|868.8|5164
1639755820000|2021-12-17 15:43:40|869.4|869|869.2|868.8|869.4|869|869.2|868.8|14
1639755840000|2021-12-17 15:44:00||869||868.8||869||868.8|595
1639755860000|2021-12-17 15:44:20||869||868.8||869||868.8|0
1639755870000|2021-12-17 15:44:30||869||868.8||869||868.8|1000
1639755880000|2021-12-17 15:44:40||869||868.8||869||868.8|154
1639755890000|2021-12-17 15:44:50||869||868.8||869||868.8|0
1639755900000|2021-12-17 15:45:00||869||868.8||869||868.8|0
1639755910000|2021-12-17 15:45:10||869||868.8||869||868.8|0
1639755920000|2021-12-17 15:45:20|869|869|869|868.8|869|869|869|868.8|6502
1639755940000|2021-12-17 15:45:40|869.2|869|869.4|869.2|869.6|869.2|869.2|868.8|9017
1639755950000|2021-12-17 15:45:50||869||869.2||869.2||869|0
1639755960000|2021-12-17 15:46:00|869.2|869|869.4|869.2|869.4|869.2|869|868.8|8541
1639755970000|2021-12-17 15:46:10|869.2|869|869.2|869|869.2|869.2|869.2|869|0
1639755980000|2021-12-17 15:46:20|869|868.8|869|868.8|869|868.8|869|868.8|437
1639755990000|2021-12-17 15:46:30|||||||||358
1639756000000|2021-12-17 15:46:40|869.2|869|869.2|869|869.4|869|869.2|869|1432
1639756010000|2021-12-17 15:46:50|||||||||729
1639756030000|2021-12-17 15:47:10|869|868.8|869|868.6|869|868.8|869|868.6|679
1639756040000|2021-12-17 15:47:20||868.8||868.8||868.8||868.6|900
1639756050000|2021-12-17 15:47:30|869.2|869|869.4|869|869.4|869.2|869.2|868.8|8913
1639756060000|2021-12-17 15:47:40|869.2|869.2|869.2|868.8|869.4|869.2|869.2|868.8|4701
1639756070000|2021-12-17 15:47:50|869.4|869|869.4|869.2|869.4|869.2|869.4|869|2275
1639756080000|2021-12-17 15:48:00|869.6|869.4|869.6|869.2|869.6|869.4|869.6|869.2|2877
1639756090000|2021-12-17 15:48:10|869.4||869.4||869.4||869.4||1914
1639756100000|2021-12-17 15:48:20|869.2|869|869.4|869.2|869.4|869.2|869.2|869|441
1639756110000|2021-12-17 15:48:30|869.2|869|869.2|869|869.2|869|869.2|868.8|1402
1639756120000|2021-12-17 15:48:40|869|868.8|869|868.8|869|868.8|869|868.8|747
1639756140000|2021-12-17 15:49:00|869.2|869|869.2|868.8|869.2|869|869.2|868.8|5492
1639756150000|2021-12-17 15:49:10||869||869||869||869|1782
1639756170000|2021-12-17 15:49:30||868.8||869||869||868.8|75
1639756180000|2021-12-17 15:49:40|869.4|869.2|870.2|869.8|870.2|870|869.4|869.2|22472
1639756190000|2021-12-17 15:49:50|870.4|870|870.6|870.2|870.6|870.4|870.4|870|118
1639756200000|2021-12-17 15:50:00|870.4|870|870.4|870|870.4|870.2|870.4|870|1173
1639756210000|2021-12-17 15:50:10|870.2|869.8|869.4|869|870.2|869.8|869.4|869|15284
1639756220000|2021-12-17 15:50:20||869.2||869||869.2||869|1023
1639756240000|2021-12-17 15:50:40|869.6|869.2|869.6|869.2|869.8|869.6|869.6|869|11439
1639756250000|2021-12-17 15:50:50|869.8|869.4|869.8|869.4|869.8|869.6|869.6|869.4|3313
1639756260000|2021-12-17 15:51:00|870|869.6|870|869.6|870|869.8|869.8|869.6|0
1639756270000|2021-12-17 15:51:10|869.8|869.4|869.8|869.4|870|869.6|869.6|869.4|22377
1639756300000|2021-12-17 15:51:40|870|869.6|870.2|870|870.2|870|870|869.6|8973
1639756310000|2021-12-17 15:51:50|870|869.8|870|869.8|870.2|869.8|870|869.6|3000
1639756320000|2021-12-17 15:52:00|870.2|870|870.8|870.4|870.8|870.6|870.2|869.8|11537
1639756330000|2021-12-17 15:52:10|871|870.6|871.2|870.8|871.2|871|870.8|870.4|6456
1639756340000|2021-12-17 15:52:20|871.4|871|871.6|871.4|871.8|871.6|871.4|870.8|17522
1639756350000|2021-12-17 15:52:30|871.4|871.2|871.4|871.2|871.6|871.2|871.4|871|873
1639756360000|2021-12-17 15:52:40|871.6|871.4|871.6|871.2|871.8|871.6|871.6|871.2|9171
1639756370000|2021-12-17 15:52:50||871.4||871.2||871.4||871.2|0
1639756390000|2021-12-17 15:53:10|871.8|871.4|871.8|871.4|871.8|871.6|871.6|871.4|5489
1639756430000|2021-12-17 15:53:50|872|871.6|872.2|871.8|872.2|872|872|871.6|13796
1639756440000|2021-12-17 15:54:00|872|871.6|871.8|871.4|872.2|871.6|871.8|871.4|2581
1639756460000|2021-12-17 15:54:20||871.6||871.4||871.6||871.4|0
1639756470000|2021-12-17 15:54:30|872|871.6|872|871.6|872.2|872|872|871.6|9735
1639756480000|2021-12-17 15:54:40|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|2512
1639756490000|2021-12-17 15:54:50|872|871.6|872|871.6|872|871.8|871.8|871.4|3770
1639756520000|2021-12-17 15:55:20|871.8|871.4|871.8|871.4|871.8|871.6|871.6|871.4|17797
1639756550000|2021-12-17 15:55:50|871.6|871.2|871.4|871|871.8|871.2|871.4|871|11038
1639756560000|2021-12-17 15:56:00|871.2|871.2|871.2|871|871.4|871.2|871.2|871|42
1639756570000|2021-12-17 15:56:10|871|870.8|871|870.6|871|870.8|871|870.6|5683
1639756580000|2021-12-17 15:56:20|870.8|870.8|870.8|870.4|870.8|870.8|870.8|870.4|996
1639756600000|2021-12-17 15:56:40|870.6||870.6||870.6||870.6||0
1639756620000|2021-12-17 15:57:00|870.4|870.2|870.4|870.2|870.4|870.2|870.4|870.2|1989
1639756630000|2021-12-17 15:57:10|870.6|870|870.2|869.8|870.6|870.2|870.2|869.8|29328
1639756640000|2021-12-17 15:57:20||870||870||870||869.8|12700
1639756650000|2021-12-17 15:57:30||869.8||869.8||869.8||869.8|2184
1639756660000|2021-12-17 15:57:40||870||870||870||870|600
1639756670000|2021-12-17 15:57:50|870.4|870.2|870.6|870.2|870.6|870.4|870.4|870.2|14641
1639756680000|2021-12-17 15:58:00||870.4||870.4||870.4||870.4|5465
1639756690000|2021-12-17 15:58:10|870.8|870.6|871|870.6|871|870.8|870.8|870.6|5848
1639756700000|2021-12-17 15:58:20|870.8|870.8|871|870.6|871|870.8|870.8|870.6|3677
1639756740000|2021-12-17 15:59:00|870.8||870.8||870.8||870.8||0
1639756750000|2021-12-17 15:59:10|870.6|870.4|870.6|870.4|870.8|870.4|870.4|870.2|8392
1639756760000|2021-12-17 15:59:20|870.8|870.6|870.8|870.4|870.8|870.6|870.6|870.4|6146
1639756770000|2021-12-17 15:59:30|870.6|870.2|870.6|870.2|870.6|870.2|870.4|870.2|4328
1639756780000|2021-12-17 15:59:40|870.4|870|870.4|870|870.4|870|870.4|870|884
1639756790000|2021-12-17 15:59:50|870.2|869.8|869.8|869.6|870.2|869.8|869.8|869.6|6460
1639756800000|2021-12-17 16:00:00|869.6|869.4|869.6|869.4|869.6|869.4|869.4|869.2|4273
1639756810000|2021-12-17 16:00:10|869.8|869.2|869.8|869.4|869.8|869.6|869.6|869.2|1485
1639756820000|2021-12-17 16:00:20|870|869.6|870.2|869.8|870.2|869.8|870|869.6|10488
1639756830000|2021-12-17 16:00:30|870.4|870|870.2|869.8|870.4|870|870.2|869.8|0
1639756840000|2021-12-17 16:00:40|870||870||870||870||1261
1639756850000|2021-12-17 16:00:50|870.2|870|870.4|870|870.4|870|870.2|870|3189
1639756860000|2021-12-17 16:01:00|870.2||870.4||870.4||870.2||506
1639756870000|2021-12-17 16:01:10|870.6|870.2|871|870.6|871.2|870.8|870.6|870|17206
1639756880000|2021-12-17 16:01:20||870.8||870.8||870.8||870.6|0
1639756890000|2021-12-17 16:01:30|871.2|871|871.2|871|871.2|871|871|870.8|3256
1639756900000|2021-12-17 16:01:40|871|870.8|871.2|870.8|871.2|870.8|871|870.8|3590
1639756910000|2021-12-17 16:01:50|871|870.6|870.6|870.2|871|870.6|870.6|870.2|8759
1639756920000|2021-12-17 16:02:00|870.4||870.4||870.4||870.4||0
1639756930000|2021-12-17 16:02:10|||||||||1000
1639756950000|2021-12-17 16:02:30|870.6||870.6||870.6||870.6||3232
1639756960000|2021-12-17 16:02:40|870.4|870.4|870.6|870.2|870.6|870.4|870.4|870.2|0
1639756980000|2021-12-17 16:03:00|||||||||500
1639757000000|2021-12-17 16:03:20|870.4|870|870.2|869.8|870.4|870|870|869.8|5866
1639757040000|2021-12-17 16:04:00|870.4|870|870.4|870.2|870.4|870.2|870.2|870|11391
1639757050000|2021-12-17 16:04:10|870.2|870|870.2|870|870.2|870|870.2|870|1311
1639757060000|2021-12-17 16:04:20|870|869.8|870.2|869.8|870.2|869.8|870|869.8|281
1639757070000|2021-12-17 16:04:30||870||869.8||870||869.8|300
1639757090000|2021-12-17 16:04:50|870|869.6|869.8|869.6|870.2|869.6|869.8|869.4|1
1639757100000|2021-12-17 16:05:00||869.4||869.6||869.6||869.4|10055
1639757110000|2021-12-17 16:05:10|870|869.8|869.8|869.6|870|869.8|869.8|869.6|2321
1639757120000|2021-12-17 16:05:20|870|869.8|870|869.8|870.2|869.8|870|869.6|4687
1639757130000|2021-12-17 16:05:30|869.8|869.6|869.6|869.4|870|869.6|869.6|869.4|4055
1639757140000|2021-12-17 16:05:40|869.8|869.6|869.8|869.6|869.8|869.6|869.8|869.6|1197
1639757150000|2021-12-17 16:05:50|||||||||1450
1639757160000|2021-12-17 16:06:00|870|869.8|870|869.6|870|869.8|870|869.6|3364
1639757170000|2021-12-17 16:06:10|870.2|869.8|870.2|870|870.4|870.2|870.2|869.8|2949
1639757180000|2021-12-17 16:06:20|870|869.8|870|869.8|870|869.8|870|869.8|5029
1639757190000|2021-12-17 16:06:30|870.2|870|870.2|869.8|870.2|870|870.2|869.8|4205
1639757230000|2021-12-17 16:07:10|870|869.6|870|869.8|870|869.8|870|869.6|0
1639757240000|2021-12-17 16:07:20|870.2|870|870.2|869.8|870.2|870|870.2|869.8|0
1639757260000|2021-12-17 16:07:40||870||869.8||870||869.8|0
1639757280000|2021-12-17 16:08:00|||||||||1045
1639757300000|2021-12-17 16:08:20|870.4|870|870.2|870|870.4|870.2|870.2|870|11284
1639757310000|2021-12-17 16:08:30|||||||||890
1639757320000|2021-12-17 16:08:40|870.4|870.2|870.4|870.2|870.6|870.2|870.4|870.2|1057
1639757330000|2021-12-17 16:08:50|870.6|870.4|870.8|870.4|870.8|870.6|870.6|870.4|42
1639757340000|2021-12-17 16:09:00|870.6|870.6|870.6|870.2|870.6|870.6|870.6|870.2|8791
1639757370000|2021-12-17 16:09:30|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.4|5486
1639757410000|2021-12-17 16:10:10||870.6||870.6||870.6||870.6|855
1639757420000|2021-12-17 16:10:20|871|870.8|871|870.8|871|870.8|871|870.6|57
1639757430000|2021-12-17 16:10:30|871.2|871|871|870.8|871.2|871|871|870.8|982
1639757440000|2021-12-17 16:10:40|871.2|871|871.4|871|871.4|871|871.2|870.8|0
1639757450000|2021-12-17 16:10:50|871.2|871.2|871.2|871|871.4|871.2|871.2|871|6830
1639757470000|2021-12-17 16:11:10|871.4|871.2|871.4|871.2|871.4|871.2|871.4|871.2|6557
1639757480000|2021-12-17 16:11:20|871.6|871.4|872|871.6|872|871.6|871.6|871.4|2470
1639757490000|2021-12-17 16:11:30|871.8|871.4|871.4|871|871.8|871.4|871.2|871|30058
1639757500000|2021-12-17 16:11:40||871.2||871||871.2||871|2000
1639757510000|2021-12-17 16:11:50|||||||||1424
1639757520000|2021-12-17 16:12:00|871.6|871.2|872.2|871.8|872.2|871.8|871.6|871|21217
1639757530000|2021-12-17 16:12:10|872|871.6|872|871.6|872|871.8|872|871.6|4881
1639757540000|2021-12-17 16:12:20|872.2|871.8|872|871.6|872.2|872|871.8|871.6|22838
1639757550000|2021-12-17 16:12:30|871.8|871.8|872|871.6|872|871.8|871.8|871.6|5741
1639757570000|2021-12-17 16:12:50|872.2|871.8|872.2|871.8|872.2|872|872.2|871.8|1878
1639757580000|2021-12-17 16:13:00|872|871.6|872|871.6|872|871.8|872|871.6|4432
1639757590000|2021-12-17 16:13:10|872.2|871.8|872.2|871.8|872.2|872|872.2|871.6|10295
1639757600000|2021-12-17 16:13:20||872||872||872||872|0
1639757620000|2021-12-17 16:13:40|872.4|872.2|872.2|872|872.4|872.2|872.2|872|11446
1639757630000|2021-12-17 16:13:50|872.4|872.2|873|872.6|873|872.8|872.4|872|16792
1639757640000|2021-12-17 16:14:00|872.8|872.4|872.8|872.4|873|872.6|872.6|872.4|3037
1639757650000|2021-12-17 16:14:10|872.6|872.6|872.4|872|872.6|872.6|872.2|872|18464
1639757660000|2021-12-17 16:14:20|872.2|871.8|872|871.6|872.2|871.8|871.8|871.6|2249
1639757670000|2021-12-17 16:14:30|871.8|871.4|871.8|871.6|871.8|871.6|871.8|871.4|1516
1639757680000|2021-12-17 16:14:40||871.4||871.6||871.6||871.4|58
1639757690000|2021-12-17 16:14:50|||||||||2258
1639757700000|2021-12-17 16:15:00|872|871.8|872|871.8|872.2|872|872|871.6|4469
1639757710000|2021-12-17 16:15:10|871.8|871.6|871.8|871.4|872|871.6|871.8|871.4|1008
1639757720000|2021-12-17 16:15:20|871.6|871.8|871.8|871.4|872.2|871.8|871.6|871.4|25387
1639757730000|2021-12-17 16:15:30||871.6||871.4||871.6||871.4|3874
1639757740000|2021-12-17 16:15:40|872|871.6|872.4|872|872.4|872.2|872|871.4|4904
1639757750000|2021-12-17 16:15:50|872.2|871.8|871.6|871.4|872.2|871.8|871.6|871.4|5424
1639757760000|2021-12-17 16:16:00|871.8|871.6|871.8|871.4|871.8|871.6|871.8|871.4|3088
1639757770000|2021-12-17 16:16:10|872|871.6|872.2|871.8|872.2|872|872|871.4|7617
1639757780000|2021-12-17 16:16:20|872.4|872|872.4|872|872.4|872|872.4|871.8|3412
1639757790000|2021-12-17 16:16:30|872.6|872.2|872.4|872|872.6|872.4|872.4|872|9829
1639757800000|2021-12-17 16:16:40|872.6|872.2|872.8|872.4|872.8|872.4|872.6|872|9958
1639757810000|2021-12-17 16:16:50|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|656
1639757830000|2021-12-17 16:17:10|872.4|872|872.2|872|872.6|872|872.2|872|4784
1639757840000|2021-12-17 16:17:20|872|871.8|872|871.6|872.2|872|871.8|871.6|12428
1639757850000|2021-12-17 16:17:30||871.8||871.8||871.8||871.6|1199
1639757860000|2021-12-17 16:17:40|872.2|872|872.2|871.8|872.2|872|872.2|871.8|1238
1639757870000|2021-12-17 16:17:50|||||||||1477
1639757880000|2021-12-17 16:18:00|872|871.6|871.8|871.4|872|871.6|871.8|871.4|554
1639757890000|2021-12-17 16:18:10||871.6||871.4||871.6||871.4|1070
1639757910000|2021-12-17 16:18:30|872|871.6|872.2|871.8|872.2|871.8|872|871.4|24738
1639757920000|2021-12-17 16:18:40|872|872|872.2|871.8|872.2|872|872|871.8|1741
1639757930000|2021-12-17 16:18:50|872|872|872|871.8|872|872|872|871.8|1789
1639757940000|2021-12-17 16:19:00|872.2|872|872.2|871.8|872.2|872|872|871.8|3652
1639757950000|2021-12-17 16:19:10|872||872.2||872.2||872||14100
1639757960000|2021-12-17 16:19:20||872||871.8||872||871.8|4653
1639757970000|2021-12-17 16:19:30|||||||||344
1639757980000|2021-12-17 16:19:40|872||872.2||872.2||872||3869
1639757990000|2021-12-17 16:19:50|872.6|872|872|871.8|872.6|872.4|872|871.8|28033
1639987230000|2021-12-20 08:00:30|859.8|857.6|856.8|855.4|860|859|856.8|855.2|313992
1639987240000|2021-12-20 08:00:40|||||||||11
1639987250000|2021-12-20 08:00:50|856.4|855.6|857.4|856.2|857.4|856.2|856.4|855.6|9282
1639987260000|2021-12-20 08:01:00|857.2|856.6|857.8|856.6|857.8|857|857.2|856.2|17757
1639987270000|2021-12-20 08:01:10|857.6|856.4|857.2|855.4|857.6|856.4|857.2|855.4|3352
1639987280000|2021-12-20 08:01:20|857.4||857.4||857.4||857.2||0
1639987290000|2021-12-20 08:01:30|857|855.6|856.8|855.4|857|856.6|856.8|855.4|3248
1639987300000|2021-12-20 08:01:40|||||||||2575
1639987310000|2021-12-20 08:01:50|||||||||900
1639987320000|2021-12-20 08:02:00|856|855.2|853.2|851.4|856.4|855.2|853.2|851.2|97492
1639987330000|2021-12-20 08:02:10|853|851.8|853.6|852.2|853.6|853.4|853|851.8|24558
1639987340000|2021-12-20 08:02:20|853.8|852.8|855.2|853.6|855.6|854|853.8|852.8|14836
1639987350000|2021-12-20 08:02:30|855|853.4|853.8|852.6|855|853.4|853.8|852.6|13748
1639987360000|2021-12-20 08:02:40|||||||||59
1639987370000|2021-12-20 08:02:50|852.6|852.4|853.6|852.8|853.8|853.2|852.6|852|10766
1639987380000|2021-12-20 08:03:00|854|853|852.8|851.2|854|853.6|852.8|851.2|13621
1639987390000|2021-12-20 08:03:10|852.6||852.6||852.6||852.6||0
1639987420000|2021-12-20 08:03:40||851.4||851.4||851.4||851.4|294
1639987430000|2021-12-20 08:03:50||851.2||851.2||851.2||851.2|1720
1639987440000|2021-12-20 08:04:00|851.8|851.4|851.8|851.2|851.8|851.6|851.6|851.2|10214
1639987450000|2021-12-20 08:04:10|851.6|851|851.6|851.2|851.6|851.2|851.6|851|25232
1639987460000|2021-12-20 08:04:20|851.4||851.6||851.6||851.4||1321
1639987470000|2021-12-20 08:04:30||851||851||851.2||851|13614
1639987480000|2021-12-20 08:04:40|851.4|850.6|848|846.6|851.4|851|848|846.2|284469
1639987490000|2021-12-20 08:04:50|847.8|846|848.6|846.8|849|847.2|847.4|845.4|19914
1639987500000|2021-12-20 08:05:00|848.8|847.6|850.4|849|851.6|850.2|848.8|847.6|39920
1639987510000|2021-12-20 08:05:10|850.2|848.8|850.2|848.6|850.2|848.8|850.2|848.6|0
1639987520000|2021-12-20 08:05:20|850|849|849.2|848|850.2|850|849.2|848|39436
1639987530000|2021-12-20 08:05:30|849|846.6|847.4|846|849|846.6|847.4|846|4835
1639987540000|2021-12-20 08:05:40|847.6|846.2|849.8|848.6|850.4|849.2|847.6|846.2|63536
1639987550000|2021-12-20 08:05:50|850|848.8|850.2|849.2|850.6|849.6|850|848.8|100
1639987560000|2021-12-20 08:06:00|850.4|849.4|851.4|850.4|852|850.6|850.4|849|11652
1639987570000|2021-12-20 08:06:10|852.2|850.6|851.6|850.4|852.2|850.8|851.6|850.4|605
1639987580000|2021-12-20 08:06:20|851.4|850|851.4|850.4|851.4|850.6|851|849.8|1805
1639987590000|2021-12-20 08:06:30|851.6|850.6|851.6|850.6|851.6|850.8|851.4|850.6|0
1639987600000|2021-12-20 08:06:40|852.2|850.8|849.4|848.4|852.2|852|849.4|848.4|40849
1639987610000|2021-12-20 08:06:50|849.6|848.6|849.2|848.2|849.6|848.6|849|848|0
1639987630000|2021-12-20 08:07:10|849.4|848.4|850.4|849.4|850.4|849.6|849.4|848.4|22790
1639987640000|2021-12-20 08:07:20|850.6|850.2|851|850|851.2|850.4|850.6|849.4|2375
1639987660000|2021-12-20 08:07:40|851.2|850.4|851.4|850.6|851.8|851.2|851.2|850.4|6313
1639987670000|2021-12-20 08:07:50|851.2||851||851.2||851||314
1639987680000|2021-12-20 08:08:00|851.2|850.4|850.2|849.2|851.2|850.6|850.2|849|8445
1639987690000|2021-12-20 08:08:10|850|849|849.8|849|850|849.2|849.8|849|0
1639987710000|2021-12-20 08:08:30|850|849.4|850.4|849.4|850.6|850|850|849.2|16424
1639987720000|2021-12-20 08:08:40|850|849.2|850.6|849.8|850.6|849.8|850|849|5691
1639987730000|2021-12-20 08:08:50|850.4|849.6|850.6|849.6|850.6|849.8|850.4|849.4|0
1639987740000|2021-12-20 08:09:00|850.4|849.4|850.2|849.2|850.4|849.4|850|849|2493
1639987750000|2021-12-20 08:09:10|850|849|849.8|849|850|849.2|849.8|849|853
1639987760000|2021-12-20 08:09:20|849.6|849.2|849.8|849|849.8|849.2|849.2|849|12744
1639987770000|2021-12-20 08:09:30|849.6|849.2|849.4|848.8|849.6|849.2|849.2|848.8|9449
1639987780000|2021-12-20 08:09:40|849.6|848.6|849|848.4|849.6|848.8|849|848.4|1098
1639987790000|2021-12-20 08:09:50|848.8|848.2|849.2|848.2|849.8|849.2|848.8|848.2|26178
1639987800000|2021-12-20 08:10:00|849|848.4|848.8|848|849.2|848.4|848.8|848|717
1639987810000|2021-12-20 08:10:10|848.6|848.2|848.8|848.2|848.8|848.2|848.6|848.2|7160
1639987820000|2021-12-20 08:10:20|848.6|848|848.4|847.8|848.8|848|848.2|847.8|4518
1639987830000|2021-12-20 08:10:30|848.6|848|848.8|848|848.8|848.2|848.4|847.8|2231
1639987840000|2021-12-20 08:10:40|848.4|848.2|848.2|847.6|848.8|848.2|848.2|847.6|5713
1639987850000|2021-12-20 08:10:50|848|847.4|847.6|846.6|848.2|847.4|847.4|846.6|3551
1639987860000|2021-12-20 08:11:00|847.4|846.4|847|846.2|847.4|846.6|847|846|2291
1639987870000|2021-12-20 08:11:10|847.2|846.4|847.6|846.8|847.8|847.2|847|846.4|5445
1639987880000|2021-12-20 08:11:20|847.8|847|847.2|846.8|848|847.8|847.2|846.8|2095
1639987890000|2021-12-20 08:11:30|847|846.6|846.6|846|847|846.6|846.4|846|1686
1639987900000|2021-12-20 08:11:40|846.8|846.2|846.6|845.8|846.8|846.4|846.2|845.4|29121
1639987910000|2021-12-20 08:11:50|846.4|845.6|846.4|845.6|846.6|845.6|845.6|845.2|10844
1639987920000|2021-12-20 08:12:00|846.2|845.4|846|845.4|846.2|845.6|845.6|845.2|1312
1639987930000|2021-12-20 08:12:10|846.2|845.6|846.2|845.6|846.4|846|846|845.6|3343
1639987940000|2021-12-20 08:12:20|846|845.4|846|845.2|846.2|845.6|845.8|845.2|28793
1639987950000|2021-12-20 08:12:30|845.4|845|845.8|845.2|846|845.4|845.2|845|7854
1639987960000|2021-12-20 08:12:40|845.6|845|845.6|845|845.8|845.2|845.2|845|4073
1639987970000|2021-12-20 08:12:50|845.8|845.2|845.8|845|845.8|845.2|845.6|845|1354
1639987980000|2021-12-20 08:13:00|845.6|844.8|844.8|844.2|845.6|844.8|844.2|843.4|67942
1639987990000|2021-12-20 08:13:10|844.6|844|844|843|844.8|844.4|843.8|843|30046
1639988000000|2021-12-20 08:13:20|843.8|843.2|844|843.2|844|843.2|843.8|843|10
1639988010000|2021-12-20 08:13:30|843.8|843|843.6|843|843.8|843|843.4|843|1621
1639988020000|2021-12-20 08:13:40|843.4|842.8|843.4|842.8|843.4|843.2|843.4|842.8|123
1639988030000|2021-12-20 08:13:50|843.6|843|843.4|842.8|843.6|843|843.4|842.8|1693
1639988040000|2021-12-20 08:14:00|843.2||843.4||843.4||843.2||1332
1639988050000|2021-12-20 08:14:10|843.2|843|843.2|842.8|843.4|843|843|842.8|7627
1639988060000|2021-12-20 08:14:20|843||843.4||843.4||843||1043
1639988070000|2021-12-20 08:14:30||843||842.8||843||842.8|3085
1639988080000|2021-12-20 08:14:40||843||843||843||842.8|0
1639988100000|2021-12-20 08:15:00|843.2|842.8|842.8|842.2|843.2|843|842.8|842.2|7814
1639988110000|2021-12-20 08:15:10|842.6|842.4|842.8|842.2|843|842.6|842.6|842.2|4073
1639988120000|2021-12-20 08:15:20||842.4||842.2||842.4||842.2|4875
1639988130000|2021-12-20 08:15:30|842.6|842.6|843.2|842.6|843.2|842.6|842.6|842.4|8246
1639988150000|2021-12-20 08:15:50|843|842.8|843.2|842.8|843.2|842.8|843|842.8|375
1639988160000|2021-12-20 08:16:00|843|842.6|843.2|842.8|843.2|842.8|843|842.6|2060
1639988170000|2021-12-20 08:16:10|843.4|843|843.8|843|843.8|843.4|843.4|843|11914
1639988180000|2021-12-20 08:16:20|843.6|842.8|843|842.8|843.8|843.2|843|842.6|14590
1639988190000|2021-12-20 08:16:30|843.2|843|843.4|843.2|843.4|843.2|843.2|843|1760
1639988200000|2021-12-20 08:16:40||843||843||843||842.8|342
1639988210000|2021-12-20 08:16:50|843.2|843.2|843.4|843.2|843.4|843.2|843.2|843.2|1992
1639988220000|2021-12-20 08:17:00|843.2|843|844|843.6|844|843.6|843.2|843|26522
1639988230000|2021-12-20 08:17:10|844.2|843.4|844|843.6|844.4|844|844|843.4|30361
1639988240000|2021-12-20 08:17:20|843.8|843.4|844|843.6|844.4|844.2|843.8|843.4|71207
1639988250000|2021-12-20 08:17:30|843.8|843.4|843.8|843.2|844|843.4|843.4|843|8178
1639988260000|2021-12-20 08:17:40|844|843.4|844.2|843.8|845.2|844.6|844|843.4|127670
1639988270000|2021-12-20 08:17:50|844|843.6|844.8|844.4|844.8|844.4|844|843.6|52196
1639988280000|2021-12-20 08:18:00|844.6|844.2|845|844.8|845.2|844.8|844.6|844|5574
1639988290000|2021-12-20 08:18:10|845.2|844.6|845.4|844.8|845.6|845.2|845.2|844.6|2831
1639988300000|2021-12-20 08:18:20||845||845||845||845|0
1639988310000|2021-12-20 08:18:30|845.2|844.8|845.2|844.6|845.2|844.8|844.8|844.2|2360
1639988320000|2021-12-20 08:18:40||844.8||844.8||844.8||844.8|0
1639988330000|2021-12-20 08:18:50|845.4|845|845.2|844.6|845.4|845|845.2|844.6|0
1639988340000|2021-12-20 08:19:00|845|844.8|845|844.6|845|844.8|845|844.6|0
1639988350000|2021-12-20 08:19:10|845.2|844.8|845.2|844.6|845.2|844.8|845.2|844.6|0
1639988360000|2021-12-20 08:19:20|845.8|844.8|846|845.6|846|845.8|845.4|844.8|20907
1639988370000|2021-12-20 08:19:30|845.8|845.4|845.8|845.4|845.8|845.6|845.8|845.4|0
1639988380000|2021-12-20 08:19:40|846|845.6|846|845.6|846|845.8|845.8|845.6|6148
1639988390000|2021-12-20 08:19:50|845.8|845.4|845.6|845|846|845.4|845.6|844.8|6546
1639988400000|2021-12-20 08:20:00|845.4|844.8|844.8|844.4|845.4|844.8|844.8|844.4|2787
1639988410000|2021-12-20 08:20:10|844.6|844.2|844|843.6|844.8|844.2|844|843.4|24107
1639988420000|2021-12-20 08:20:20|843.8|843.4|843.8|843|843.8|843.4|843.8|843|637
1639988430000|2021-12-20 08:20:30||843.2||843.2||843.4||843|0
1639988440000|2021-12-20 08:20:40||843.4||843.2||843.4||843.2|1200
1639988450000|2021-12-20 08:20:50|843.6|843.4|843.6|843.2|843.8|843.4|843.6|843.2|6377
1639988460000|2021-12-20 08:21:00|843.4|843|843.2|842.6|843.8|843|842.6|842.4|31588
1639988470000|2021-12-20 08:21:10|843.4|842.8|843.8|843.2|843.8|843.4|843.2|842.8|8614
1639988480000|2021-12-20 08:21:20|843.6|843.4|843.4|843|843.8|843.6|843.4|843|6877
1639988490000|2021-12-20 08:21:30|843.2|842.8|843.2|842.6|843.2|842.8|843|842.4|2120
1639988500000|2021-12-20 08:21:40|843|842.4|843|842.4|843|842.4|842.6|842.4|6017
1639988520000|2021-12-20 08:22:00|842.8||842.8||843||842.8||5270
1639988530000|2021-12-20 08:22:10|842.6|842.6|842.6|842|842.8|842.6|842.6|842|20811
1639988540000|2021-12-20 08:22:20|842.8|842.2|842.4|841.8|842.8|842.2|842.2|841.8|13853
1639988550000|2021-12-20 08:22:30|842.2|841.6|841.6|841|842.2|841.6|841.6|841|10997
1639988560000|2021-12-20 08:22:40|841.4|840.8|841.4|841|841.4|841|841.2|840.8|24239
1639988570000|2021-12-20 08:22:50|841.6|841.2|841.6|841.2|841.8|841.6|841.4|841|59192
1639988580000|2021-12-20 08:23:00|842|841|842.4|841.8|842.4|841.8|842|841|38940
1639988590000|2021-12-20 08:23:10|842.2|841.6|842.4|841.8|842.4|841.8|842.2|841.6|5211
1639988600000|2021-12-20 08:23:20|842.6|842|842.8|842.4|842.8|842.4|842.6|841.8|9229
1639988610000|2021-12-20 08:23:30|842.6|842.6|842.4|841.6|842.6|842.6|842.4|841.6|6773
1639988620000|2021-12-20 08:23:40|842.2|841.4|841.6|841|842.2|841.4|841.6|841|14
1639988630000|2021-12-20 08:23:50|841.8|841.2|842.4|841.8|842.8|842.2|841.8|841.2|5604
1639988640000|2021-12-20 08:24:00|842.6|842|843.2|842.6|843.2|842.8|842.6|842|421
1639988650000|2021-12-20 08:24:10|843.4|842.8|843.4|842.8|843.4|843|843.4|842.8|796
1639988660000|2021-12-20 08:24:20|843.2|843|843.4|843|843.4|843|842.6|842|34432
1639988670000|2021-12-20 08:24:30|843.6|843.2|844|843.4|844|843.6|843.6|843|13538
1639988680000|2021-12-20 08:24:40|844.2|843.6|844.2|843.4|845.2|844.4|844.2|843.4|24094
1639988690000|2021-12-20 08:24:50|844|843.6|844.8|844.2|845|844.6|843.6|843.4|13473
1639988700000|2021-12-20 08:25:00|844.6|844|844.4|843.8|844.8|844.2|844|843.8|60003
1639988710000|2021-12-20 08:25:10|844.6|844|844.8|844.2|844.8|844.4|844.6|844|9252
1639988720000|2021-12-20 08:25:20|844.6|844|844.6|844|844.8|844.2|844.2|843.8|6673
1639988730000|2021-12-20 08:25:30|844.8|844.2|845|844.4|845|844.6|844.8|844.2|7390
1639988740000|2021-12-20 08:25:40|845.2|844.6|845.2|844.8|845.2|844.8|845.2|844.6|1477
1639988750000|2021-12-20 08:25:50|845|845|845.2|844.8|845.2|845|845|844.6|2786
1639988760000|2021-12-20 08:26:00|845.4|845|845.8|845.4|845.8|845.4|845.4|845|9033
1639988770000|2021-12-20 08:26:10|845.6|845.6|845.6|845.2|845.8|845.6|845.6|845.2|4592
1639988780000|2021-12-20 08:26:20|845.8|845.4|845.8|845.4|845.8|845.4|845.8|845.2|338
1639988790000|2021-12-20 08:26:30||845.2||845.6||845.6||845.2|0
1639988800000|2021-12-20 08:26:40|846|845.8|846.4|846|846.4|846|845.8|845.8|8460
1639988810000|2021-12-20 08:26:50|846.6|846.2|846.8|846.2|847|846.4|846.6|846|599
1639988820000|2021-12-20 08:27:00|847|846.4|846.8|846.2|847|846.6|846.6|846.2|28988
1639988830000|2021-12-20 08:27:10|846.6|846|846.6|846|846.6|846.2|846.2|846|7580
1639988840000|2021-12-20 08:27:20|846.8|846.2|847.2|846.6|847.4|846.8|846.8|846.2|3613
1639988850000|2021-12-20 08:27:30|847.4|846.8|847.2|846.6|847.4|847.2|847.2|846.6|1387
1639988860000|2021-12-20 08:27:40|847|846.4|846.4|845.8|847|846.4|846.4|845.8|14397
1639988870000|2021-12-20 08:27:50||846||846||846||845.8|3073
1639988880000|2021-12-20 08:28:00||846.2||846.2||846.2||846.2|671
1639988890000|2021-12-20 08:28:10|846.6|846.4|846.8|846.2|846.8|846.4|846.6|846|1747
1639988900000|2021-12-20 08:28:20|847|846.4|847|846.4|847|846.4|846.8|846.2|0
1639988910000|2021-12-20 08:28:30|847.2|846.6|847.4|846.8|847.4|847|847.2|846.6|1341
1639988920000|2021-12-20 08:28:40||847||847||847.2||847|4167
1639988930000|2021-12-20 08:28:50||846.8||846.8||847||846.8|48
1639988950000|2021-12-20 08:29:10|847.2|847|847.2|846.8|847.4|847.2|847.2|846.8|11669
1639988960000|2021-12-20 08:29:20|847|846.6|847|846.4|847|846.8|847|846.4|19482
1639988970000|2021-12-20 08:29:30|847.2|846.6|847.4|847|847.4|847.2|847.2|846.6|4453
1639988980000|2021-12-20 08:29:40||847.2||847||847.2||847|931
1639989000000|2021-12-20 08:30:00||847.2||847.2||847.2||847|11906
1639989010000|2021-12-20 08:30:10|847.6||847.6||847.6||847.6||4922
1639989020000|2021-12-20 08:30:20|847.8|847.4|848.2|847.6|848.2|847.8|847.8|847.4|9255
1639989030000|2021-12-20 08:30:30|848|847.4|848.2|847.8|848.2|847.8|848|847.4|5900
1639989060000|2021-12-20 08:31:00|848.4|848|848.2|847.8|848.6|848.2|848.2|847.8|2198
1639989070000|2021-12-20 08:31:10|848|847.6|847.8|847.4|848.4|847.8|847.8|847.4|17496
1639989080000|2021-12-20 08:31:20||847.6||847.4||847.6||847.4|4172
1639989090000|2021-12-20 08:31:30|848|847.6|847.6|847.2|848|847.6|847.4|847|11021
1639989100000|2021-12-20 08:31:40|847.8|847.4|848|847.4|848|847.6|847.8|847.4|2689
1639989110000|2021-12-20 08:31:50|847.8|847.6|848|847.4|848.2|847.6|847.8|847.4|12
1639989120000|2021-12-20 08:32:00|848.2|847.6|847.8|847.2|848.2|847.6|847.6|847|1421
1639989130000|2021-12-20 08:32:10|847.6|847|846.8|846.4|847.8|847|846.6|846.4|77144
1639989140000|2021-12-20 08:32:20|||||||||60
1639989150000|2021-12-20 08:32:30|846.6||846.8||846.8||846.6||9377
1639989160000|2021-12-20 08:32:40|846.6|846.2|845.8|845.2|846.6|846.2|845.8|845.2|10137
1639989170000|2021-12-20 08:32:50|845.6|845.4|846.2|845.6|846.2|845.6|845.6|845.2|8972
1639989180000|2021-12-20 08:33:00||845.8||845.6||845.8||845.6|417
1639989190000|2021-12-20 08:33:10|846|845.8|846.2|845.6|846.2|846|846|845.6|6000
1639989200000|2021-12-20 08:33:20|846|845.4|845.6|845.2|846.2|845.4|845.4|845|5019
1639989210000|2021-12-20 08:33:30|845.4|845|845.4|845|845.6|845|845.4|845|0
1639989220000|2021-12-20 08:33:40|845.2|844.8|844.8|844.4|845.2|844.8|844.6|844.2|3749
1639989230000|2021-12-20 08:33:50|845|844.6|845|844.4|845|844.6|844.8|844.4|2783
1639989250000|2021-12-20 08:34:10||844.6||844.6||844.8||844.6|3428
1639989260000|2021-12-20 08:34:20|845.2|844.8|845.4|845|845.4|845|845.2|844.6|2404
1639989270000|2021-12-20 08:34:30|845.6|845.2|845.6|845.4|845.6|845.4|845.6|845.2|1339
1639989280000|2021-12-20 08:34:40|845.4|845.2|845.2|844.8|845.4|845.2|845.2|844.8|3762
1639989290000|2021-12-20 08:34:50|845|844.6|845|844.6|845|844.6|844.8|844.4|283
1639989300000|2021-12-20 08:35:00|845.2|844.8|845.6|845.2|845.6|845.2|845.2|844.8|5545
1639989310000|2021-12-20 08:35:10|845.8|845.4|845.8|845.2|845.8|845.4|845.8|845.2|1656
1639989320000|2021-12-20 08:35:20|845.6||845.6||845.8||845.4||3180
1639989330000|2021-12-20 08:35:30|845.4|845|844.8|844.2|845.4|845|844.8|844.2|3678
1639989340000|2021-12-20 08:35:40|844.6|844|844.2|843.8|844.6|844|844.2|843.6|1458
1639989350000|2021-12-20 08:35:50|844|844|844|843.4|844|844|844|843.4|3382
1639989360000|2021-12-20 08:36:00|843.8|843.2|843.4|843|843.8|843.2|843.4|843|1688
1639989370000|2021-12-20 08:36:10|843.2|842.8|842.6|842.2|843.6|842.8|842.6|842|18376
1639989380000|2021-12-20 08:36:20|842.4|842|842.6|842|842.6|842|842.4|842|535
1639989390000|2021-12-20 08:36:30|842.4|841.8|842.4|841.8|842.4|841.8|842|841.6|3773
1639989400000|2021-12-20 08:36:40|842.2||842.2||842.2||842.2||0
1639989410000|2021-12-20 08:36:50|842|841.6|842.2|841.8|842.4|842|842|841.6|8303
1639989420000|2021-12-20 08:37:00|842|841.6|842.2|841.8|842.2|841.8|842|841.6|2897
1639989430000|2021-12-20 08:37:10|842|841.6|841.4|841|842.2|841.6|841.4|841|18376
1639989440000|2021-12-20 08:37:20|841.6||841.4||841.6||841.4||1441
1639989450000|2021-12-20 08:37:30|841.2|840.8|841.2|840.8|841.2|840.8|841.2|840.8|10966
1639989460000|2021-12-20 08:37:40|841|840.6|841|840.6|841.2|841|841|840.6|11250
1639989470000|2021-12-20 08:37:50|841.2|840.8|841.4|841|841.4|841|841.2|840.8|5256
1639989480000|2021-12-20 08:38:00|841.2|840.8|840.8|840.4|841.4|840.8|840.8|840.4|10394
1639989490000|2021-12-20 08:38:10|840.6|840.6|840.8|840.4|841.2|840.6|840.6|840.4|11646
1639989500000|2021-12-20 08:38:20|841|840.6|841|840.4|841|840.6|841|840.4|0
1639989510000|2021-12-20 08:38:30|840.8|840.2|840.8|840.2|841|840.8|840.6|840|33207
1639989530000|2021-12-20 08:38:50|840.6|840|838.2|837.8|840.6|840|838.2|837.8|213593
1639989540000|2021-12-20 08:39:00|838.4|837.6|839.4|838.8|839.4|838.8|838.4|837.4|20882
1639989550000|2021-12-20 08:39:10|839.2|838.6|838.2|837.8|839.4|838.6|838.2|837.8|13734
1639989560000|2021-12-20 08:39:20|838.4|838.2|837.8|837.4|838.4|838.2|837.8|837.4|67259
1639989570000|2021-12-20 08:39:30|838|837.6|838|837.4|838.2|837.6|838|837.4|8031
1639989580000|2021-12-20 08:39:40|838.2|838|837.8|837.4|838.2|838|837.6|837.4|62888
1639989590000|2021-12-20 08:39:50|837.6|837|838|837.4|838|837.4|837.6|837|20624
1639989600000|2021-12-20 08:40:00|837.8|837.2|838|837.4|838|837.4|837.8|837.2|0
1639989610000|2021-12-20 08:40:10|838.2|837.6|838.2|837.4|838.4|838.2|837.6|837|89672
1639989620000|2021-12-20 08:40:20|838.4|837.6|838.4|837.8|838.4|838|838.4|837.6|1860
1639989640000|2021-12-20 08:40:40|838.2|837.6|838.4|837.8|838.4|837.8|838|837.4|4469
1639989660000|2021-12-20 08:41:00|838.2||838.2||838.2||838.2||2885
1639989670000|2021-12-20 08:41:10|838.4||838.4||838.4||838.4||250
1639989680000|2021-12-20 08:41:20|838.2|838|838.4|837.8|838.4|838|838.2|837.8|1195
1639989690000|2021-12-20 08:41:30|838.2|837.4|838|837.4|838.4|837.4|838|837.4|4176
1639989720000|2021-12-20 08:42:00|837.8|837.2|836.8|836.2|838|837.2|836.6|836|80119
1639989730000|2021-12-20 08:42:10|836.6||836.6||836.8||836.6||204
1639989740000|2021-12-20 08:42:20|836.8|836.4|837|836.6|837|836.6|836.8|836.4|21169
1639989750000|2021-12-20 08:42:30|836.8|836.4|836.6|836.4|836.8|836.4|836.4|836|6999
1639989760000|2021-12-20 08:42:40|836.8|836.6|837.2|836.6|837.2|836.6|836.8|836.6|4207
1639989780000|2021-12-20 08:43:00|||||||||1500
1639989790000|2021-12-20 08:43:10|837.4|836.8|838.4|838|838.4|838|837.4|836.8|16721
1639989800000|2021-12-20 08:43:20|838.6|838.2|838.6|838|838.8|838.2|838.6|838|1806
1639989810000|2021-12-20 08:43:30|838.8||838.8||838.8||838.8||0
1639989820000|2021-12-20 08:43:40|838.6|838.2|839|838.4|839.2|839|838.6|838|23619
1639989830000|2021-12-20 08:43:50|839.2|838.6|839.2|838.6|839.2|838.8|839.2|838.6|1785
1639989840000|2021-12-20 08:44:00|839.4|838.8|839.4|838.8|839.4|838.8|839.4|838.8|820
1639989860000|2021-12-20 08:44:20|839.6|839|839.6|839.2|839.8|839.4|839.6|838.8|14495
1639989870000|2021-12-20 08:44:30|839.4|839|839.6|839|839.6|839.2|839.2|838.6|2365
1639989890000|2021-12-20 08:44:50|839.4|838.8|838.8|838.2|839.6|838.8|838.6|838|12920
1639989900000|2021-12-20 08:45:00|838.6|838|839.2|838.6|839.4|838.8|838.4|838|10359
1639989910000|2021-12-20 08:45:10|839.4|838.8|839.2|838.8|839.4|839|839|838.6|5472
1639989920000|2021-12-20 08:45:20|839|838.6|839.2|838.6|839.2|838.6|839|838.6|614
1639989930000|2021-12-20 08:45:30|839.4|838.8|839|838.6|839.4|838.8|839|838.6|2028
1639989940000|2021-12-20 08:45:40|839.2|838.8|839.4|838.8|839.4|838.8|839.2|838.6|0
1639989950000|2021-12-20 08:45:50|839.6|839|839.4|838.8|839.6|839.2|839.2|838.8|1788
1639989960000|2021-12-20 08:46:00|839.2|839|839.6|839.2|839.6|839.2|839.2|839|0
1639989970000|2021-12-20 08:46:10|839.4|839|839.6|839|839.6|839.2|839.4|838.8|1280
1639989980000|2021-12-20 08:46:20|839.4|839.2|839.2|838.6|839.6|839.2|839|838.6|3186
1639990000000|2021-12-20 08:46:40||838.8||838.8||838.8||838.6|0
1639990010000|2021-12-20 08:46:50|839|838.6|839.2|838.8|839.4|839|839|838.6|21727
1639990020000|2021-12-20 08:47:00|839|838.6|839|838.6|839.2|838.8|838.8|838.6|6876
1639990030000|2021-12-20 08:47:10|839.2|838.8|839.2|838.8|839.2|838.8|839|838.6|130
1639990040000|2021-12-20 08:47:20|839|838.6|839|838.4|839|838.6|838.6|838.4|16471
1639990050000|2021-12-20 08:47:30|838.8|838.6|839|838.6|839|838.6|838.6|838.4|8260
1639990060000|2021-12-20 08:47:40||838.8||838.6||838.8||838.4|4826
1639990070000|2021-12-20 08:47:50|839.2|838.8|839|838.4|839.4|839|838.8|838.4|9537
1639990080000|2021-12-20 08:48:00|838.8|838.6|839|838.6|839|838.6|838.8|838.4|784
1639990090000|2021-12-20 08:48:10|839.2|838.8|839.2|838.6|839.2|838.8|839|838.6|488
1639990100000|2021-12-20 08:48:20|839|838.8|838.6|838|839|838.8|838.4|838|7359
1639990110000|2021-12-20 08:48:30|838.8|838.2|838.6|838.2|838.8|838.2|838.6|838|0
1639990120000|2021-12-20 08:48:40|838.4|838|838.6|838|838.6|838.2|838.4|838|1541
1639990130000|2021-12-20 08:48:50|838.4|837.8|837.4|836.8|838.4|837.8|837.4|836.8|6188
1639990140000|2021-12-20 08:49:00|837.6|837|837.4|836.8|837.8|837.4|837.2|836.6|8943
1639990150000|2021-12-20 08:49:10|837.2|836.6|837|836.4|837.2|836.6|836.8|836.4|2565
1639990160000|2021-12-20 08:49:20|837.2|836.6|837|836.4|837.4|836.8|837|836.4|18160
1639990170000|2021-12-20 08:49:30|837.2|836.6|837.2|836.8|837.4|837|837.2|836.6|12930
1639990180000|2021-12-20 08:49:40|837.4||837.4||837.4||837.4||0
1639990190000|2021-12-20 08:49:50|837.2||837.4||837.4||837.2||0
1639990200000|2021-12-20 08:50:00||837||836.8||837||836.8|12238
1639990220000|2021-12-20 08:50:20|837.2|837|837.4|837|837.4|837|837.2|836.8|1037
1639990230000|2021-12-20 08:50:30|837.2|836.8|836.4|836|837.4|836.8|836.4|836|23419
1639990240000|2021-12-20 08:50:40|836.6|836.2|836.6|836.2|836.6|836.4|836.4|836|15776
1639990250000|2021-12-20 08:50:50|836.4|836|836.4|835.8|836.6|836|836|835.8|50498
1639990260000|2021-12-20 08:51:00|836.6|836|835.8|835.2|836.6|836.2|835.8|835.2|13637
1639990270000|2021-12-20 08:51:10|835.6|835|835.4|834.8|835.6|835.2|835.2|834.6|21823
1639990280000|2021-12-20 08:51:20|835.2|834.6|835.2|834.6|835.2|834.6|835|834.6|11962
1639990310000|2021-12-20 08:51:50|834.8|835|835.6|835|835.8|835.2|834.8|834.6|53173
1639990320000|2021-12-20 08:52:00|835.4|835.2|835.4|835|835.8|835.6|835.4|835|19172
1639990330000|2021-12-20 08:52:10|835.6|834.8|835.4|834.8|835.6|835|835.4|834.8|0
1639990340000|2021-12-20 08:52:20|835.6|835|835.8|835.6|835.8|835.6|835.6|835|8476
1639990350000|2021-12-20 08:52:30|836|835.8|836|835.6|836|835.8|836|835.6|5619
1639990360000|2021-12-20 08:52:40|835.8|835.8|836.4|835.8|836.4|836|835.8|835.8|6789
1639990370000|2021-12-20 08:52:50|836.6|836|836.4|836|836.8|836.4|836.4|836|45906
1639990380000|2021-12-20 08:53:00|836.6|835.8|836.2|835.6|836.6|835.8|836.2|835.6|11404
1639990390000|2021-12-20 08:53:10|836.4|835.8|836.4|836|836.4|836|836.4|835.8|1555
1639990400000|2021-12-20 08:53:20|836.6|836.2|837|836.4|837.4|836.8|836.4|836.2|11818
1639990410000|2021-12-20 08:53:30||836.6||836.6||836.6||836.6|550
1639990420000|2021-12-20 08:53:40|837.2|836.8|837.8|837.4|837.8|837.4|837.2|836.6|4768
1639990430000|2021-12-20 08:53:50|837.6|837.2|838|837.4|838|837.4|837.4|836.8|7141
1639990440000|2021-12-20 08:54:00|837.8|837.2|838|837.4|838|837.4|837.8|837.2|1000
1639990450000|2021-12-20 08:54:10|837.8|837.2|837.8|837.2|838|837.4|837.8|837.2|0
1639990460000|2021-12-20 08:54:20|837.6|837|837.8|837|837.8|837.2|837.6|837|0
1639990470000|2021-12-20 08:54:30|837.6||837.6||837.8||837.6||0
1639990480000|2021-12-20 08:54:40||837.2||837||837.2||837|0
1639990490000|2021-12-20 08:54:50|837.8|837.2|838|837.6|838.2|837.6|837.8|837|882
1639990500000|2021-12-20 08:55:00|837.8|837.4|838|837.4|838.2|837.6|837.8|837.2|2622
1639990510000|2021-12-20 08:55:10|838.2|837.6|838|837.4|838.2|837.6|838|837.4|8000
1639990520000|2021-12-20 08:55:20|838.4|837.6|837.8|837.4|838.6|838.2|837.6|837.4|30890
1639990530000|2021-12-20 08:55:30|838|837.6|838|837.4|838|837.6|838|837.4|1066
1639990540000|2021-12-20 08:55:40|837.8||838||838||837.8||0
1639990550000|2021-12-20 08:55:50|838.2|837.6|838.2|837.4|838.2|837.8|838|837.4|8856
1639990560000|2021-12-20 08:56:00|838|837.6|837.8|837.4|838|837.6|837.8|837.4|0
1639990570000|2021-12-20 08:56:10|837.6|837.2|837.6|837.2|837.6|837.2|837.6|837|600
1639990580000|2021-12-20 08:56:20|837.4|837|837.6|837.2|837.6|837.2|837.4|836.8|2700
1639990590000|2021-12-20 08:56:30|837.4|837|837|836.4|837.4|837|837|836.4|100
1639990600000|2021-12-20 08:56:40|836.8|836.2|836.4|835.8|836.8|836.2|836.2|835.8|6120
1639990610000|2021-12-20 08:56:50|836.2||836.2||836.4||836.2||0
1639990620000|2021-12-20 08:57:00|836.4|836|836.8|836.4|836.8|836.6|836.4|835.8|6387
1639990630000|2021-12-20 08:57:10||836.2||836.2||836.2||836.2|0
1639990640000|2021-12-20 08:57:20||836.4||836.2||836.4||836.2|250
1639990650000|2021-12-20 08:57:30|836.6|836|836.8|836.2|836.8|836.4|836.2|836|26097
1639990660000|2021-12-20 08:57:40|837|836.4|837.2|836.8|837.2|837|837|836.4|3951
1639990670000|2021-12-20 08:57:50||837||836.8||837||836.8|1000
1639990680000|2021-12-20 08:58:00|837.4|837|837.6|837.2|837.6|837.2|837.4|837|2400
1639990690000|2021-12-20 08:58:10|837.8|837.4|837.6|837|838|837.6|837.2|836.8|4827
1639990700000|2021-12-20 08:58:20|837.4|836.8|837|836.4|837.4|836.8|837|836.4|3113
1639990710000|2021-12-20 08:58:30|837.2|836.6|838|837.4|838|837.4|837.2|836.6|9159
1639990720000|2021-12-20 08:58:40|837.8|837.6|838|837.6|838|837.8|837.8|837.6|2845
1639990740000|2021-12-20 08:59:00|838.2|837.8|838|837.4|838.4|838|837.6|837.4|5131
1639990750000|2021-12-20 08:59:10||837.6||837.4||837.6||837.4|0
1639990760000|2021-12-20 08:59:20|837.8|837.2|838|837.4|838|837.6|837.4|837|3123
1639990770000|2021-12-20 08:59:30|837.8|837.6|838|837.4|838|837.8|837.8|837.4|5034
1639990780000|2021-12-20 08:59:40|837.8|837.6|838|837.4|838|837.6|837.8|837.4|4750
1639990790000|2021-12-20 08:59:50|837.8||837.8||837.8||837.8||540
1639990800000|2021-12-20 09:00:00|837.6|837.2|836.6|836.2|838|837.6|836.6|836.2|29383
1639990810000|2021-12-20 09:00:10|836.8|836|837.4|837|837.6|837.2|836.4|836|25478
1639990820000|2021-12-20 09:00:20|837.6|837.2|837.6|837.2|837.6|837.2|837.6|837.2|549
1639990830000|2021-12-20 09:00:30|837.8|837|837.8|837.2|837.8|837.6|837.4|837|12247
1639990840000|2021-12-20 09:00:40|837.6||837.6||837.6||837.6||0
1639990860000|2021-12-20 09:01:00|837.4|837.4|837.6|837|837.6|837.4|837.4|837|8844
1639990880000|2021-12-20 09:01:20|837.2|836.6|836.8|836.2|837.2|836.8|836.8|836.2|11257
1639990900000|2021-12-20 09:01:40|837|836.4|837|836.4|837.2|836.8|836.8|836.4|4414
1639990910000|2021-12-20 09:01:50||836.6||836.6||836.6||836.6|0
1639990930000|2021-12-20 09:02:10|837.2|836.8|837.2|836.8|837.2|836.8|837|836.8|5135
1639990940000|2021-12-20 09:02:20||837||836.8||837||836.8|11267
1639990960000|2021-12-20 09:02:40|837|836.6|837|836.6|837.2|836.6|836.8|836.4|3463
1639990970000|2021-12-20 09:02:50|836.8|836.4|837.2|836.6|837.2|836.6|836.8|836.4|0
1639990980000|2021-12-20 09:03:00|837|836.8|837.4|837|837.4|837.2|837|836.8|17245
1639991000000|2021-12-20 09:03:20|837.6|837.2|837.6|837.4|837.6|837.4|837.6|837.2|1111
1639991010000|2021-12-20 09:03:30|837.4|837.2|837.6|837|837.6|837.2|837.4|837|8055
1639991030000|2021-12-20 09:03:50|837.4|837.2|837.6|837|837.6|837.2|837.4|837|1105
1639991040000|2021-12-20 09:04:00|837.4|837.2|837.4|837|837.6|837.2|837.4|837|749
1639991060000|2021-12-20 09:04:20|837.2|836.8|837.4|837|837.4|837|837.2|836.8|7305
1639991070000|2021-12-20 09:04:30|837.6|837.2|837.4|837|837.8|837.4|837.4|837|2030
1639991080000|2021-12-20 09:04:40|837.2|836.8|837.2|836.8|837.2|836.8|837.2|836.8|0
1639991090000|2021-12-20 09:04:50|837|836.6|837|836.6|837|836.6|836.4|836|12615
1639991100000|2021-12-20 09:05:00|836.8|836.4|836.8|836.4|837|836.6|836.4|836|4501
1639991110000|2021-12-20 09:05:10|837|836.6|837|836.6|837|836.6|836.8|836.6|193
1639991120000|2021-12-20 09:05:20||836.4||836.4||836.6||836.4|0
1639991130000|2021-12-20 09:05:30|836.8|836.2|836.2|836|837|836.2|836.2|836|2747
1639991140000|2021-12-20 09:05:40|836|835.8|836.2|835.6|836.2|835.8|836|835.6|4908
1639991150000|2021-12-20 09:05:50|836|835.4|835.6|835.2|836.2|835.6|835.4|835|13269
1639991160000|2021-12-20 09:06:00|835.4|835|835.2|834.8|835.8|835.4|835|834.8|40619
1639991170000|2021-12-20 09:06:10|835|835|835.6|835|835.6|835.2|835|835|11135
1639991180000|2021-12-20 09:06:20|835.4|834.8|835.6|835|835.6|835|835.2|834.8|5123
1639991190000|2021-12-20 09:06:30|835.4|835.2|835.4|835|835.4|835.2|835.2|834.8|7353
1639991200000|2021-12-20 09:06:40|835.2|834.8|835.2|834.8|835.4|834.8|835|834.8|25708
1639991210000|2021-12-20 09:06:50|835.4|835|835.2|834.8|835.4|835|835.2|834.8|8201
1639991220000|2021-12-20 09:07:00|835||835.2||835.2||835||7240
1639991230000|2021-12-20 09:07:10|835.4|835|835.4|835.2|835.4|835.2|835.4|835|4
1639991240000|2021-12-20 09:07:20|835.6|835.4|835.6|835.2|835.6|835.4|835.4|835.2|4018
1639991250000|2021-12-20 09:07:30|835.4|835|835.4|835|835.4|835|835.2|834.8|765
1639991260000|2021-12-20 09:07:40|835.6||835.6||835.6||835.6||0
1639991270000|2021-12-20 09:07:50|835.8|835.2|835.8|835.4|835.8|835.4|835.8|835.2|3177
1639991280000|2021-12-20 09:08:00|835.6|835.2|835.6|835|835.6|835.2|835.4|835|1204
1639991290000|2021-12-20 09:08:10|835.4||835.4||835.4||835.4||0
1639991300000|2021-12-20 09:08:20|835.6|835.2|835.6|835.2|835.8|835.4|835.6|835|5721
1639991310000|2021-12-20 09:08:30|835.8|835.6|836|835.6|836|835.6|835.8|835.6|575
1639991320000|2021-12-20 09:08:40||835.8||835.6||835.8||835.6|5200
1639991330000|2021-12-20 09:08:50|835.8|835.4|836|835.4|836|835.6|835.6|835.2|11703
1639991340000|2021-12-20 09:09:00|836.2|835.6|835.8|835.4|836.2|836|835.8|835.4|400
1639991360000|2021-12-20 09:09:20||835.6||835.6||835.6||835.6|0
1639991370000|2021-12-20 09:09:30|836|835.8|836.4|836|836.4|836|836|835.6|17731
1639991390000|2021-12-20 09:09:50|836.2||836.4||836.4||836.2||68
1639991400000|2021-12-20 09:10:00|836.6|836.2|836.8|836.4|837|836.6|836.6|836.2|3503
1639991410000|2021-12-20 09:10:10|837|836.6|837|836.6|837|836.6|837|836.6|250
1639991430000|2021-12-20 09:10:30|836.8|836.4|837.6|837.2|837.6|837.2|836.8|836.4|1213
1639991440000|2021-12-20 09:10:40|837.4|837|837|836.6|837.4|837|837|836.6|4915
1639991450000|2021-12-20 09:10:50|836.8|836.4|836.8|836.2|837|836.6|836.6|836.2|6768
1639991460000|2021-12-20 09:11:00|836.6|836|835.8|835.4|836.6|836|835.6|835.2|7135
1639991470000|2021-12-20 09:11:10|836|835.2|836.4|836|836.4|836|836|835.2|3139
1639991500000|2021-12-20 09:11:40|836.6|836.2|836.6|836.2|836.8|836.4|836.6|836|1885
1639991510000|2021-12-20 09:11:50|836.4|836|836.2|835.8|836.4|836|836|835.6|9065
1639991520000|2021-12-20 09:12:00|836.4||836.4||836.4||836.4||1390
1639991530000|2021-12-20 09:12:10|836.2|836|836.2|835.8|836.2|836|836.2|835.8|2512
1639991540000|2021-12-20 09:12:20|836.4|836|836.4|836|836.4|836|836.4|836|2240
1639991550000|2021-12-20 09:12:30|836.6|836.2|836.2|835.8|836.8|836.4|836.2|835.8|16803
1639991560000|2021-12-20 09:12:40|836|835.6|836|835.6|836.2|836|835.8|835.4|4258
1639991570000|2021-12-20 09:12:50|836.2|835.8|836|835.4|836.2|835.8|836|835.4|242
1639991580000|2021-12-20 09:13:00|835.8|835.6|836.2|835.6|836.2|835.8|835.8|835.4|0
1639991590000|2021-12-20 09:13:10|836.4|835.8|836.4|835.8|836.4|836|836.2|835.6|5334
1639991600000|2021-12-20 09:13:20|836.2|836|836.2|835.8|836.2|836|836|835.8|0
1639991610000|2021-12-20 09:13:30|836.4|836|836.2|835.8|836.4|836|836.2|835.8|1103
1639991620000|2021-12-20 09:13:40|836||836.2||836.2||836||0
1639991630000|2021-12-20 09:13:50|836.4|836|836.4|836|836.4|836|836.4|836|1627
1639991640000|2021-12-20 09:14:00|836.2|835.8|835.2|835|836.2|835.8|835.2|835|6984
1639991650000|2021-12-20 09:14:10|835.4|835.2|835.4|835|835.6|835.2|835.2|835|8040
1639991660000|2021-12-20 09:14:20|835.6|835.2|835.6|835.2|835.6|835.2|835.6|835|12382
1639991670000|2021-12-20 09:14:30|835.4|835|835.4|835|835.6|835.2|835.4|835|48
1639991680000|2021-12-20 09:14:40|835.6|834.8|835|834.6|835.6|834.8|835|834.6|37344
1639991690000|2021-12-20 09:14:50|834.8||834.8||835||834.8||2759
1639991700000|2021-12-20 09:15:00|835|834.8|835|834.6|835.2|835|834.8|834.6|11075
1639991710000|2021-12-20 09:15:10|835.2|834.8|835|834.6|835.2|834.8|835|834.6|574
1639991720000|2021-12-20 09:15:20|835.2|834.8|835|834.6|835.2|834.8|835|834.6|500
1639991730000|2021-12-20 09:15:30|834.8|834.8|835.2|834.6|835.2|834.8|834.8|834.6|4989
1639991740000|2021-12-20 09:15:40|835|834.8|835.2|834.8|835.2|835|835|834.8|709
1639991750000|2021-12-20 09:15:50|835|834.6|834.8|834.6|835|834.6|834.8|834.6|2167
1639991760000|2021-12-20 09:16:00|835|834.4|834|833.8|835|834.4|834|833.8|48330
1639991770000|2021-12-20 09:16:10|833.8|833.6|833.8|833.4|833.8|833.6|833.8|833.4|7087
1639991790000|2021-12-20 09:16:30|||||||||1000
1639991800000|2021-12-20 09:16:40|833.6|833.2|834.2|833.8|834.2|834|833.4|833.2|17863
1639991820000|2021-12-20 09:17:00|834.4|834|834.4|834|834.8|834.4|834.2|834|12157
1639991830000|2021-12-20 09:17:10|834.6|834.2|834.8|834.2|834.8|834.4|834.4|834.2|2522
1639991840000|2021-12-20 09:17:20|834.6|834.4|835|834.6|835|834.6|834.6|834|7510
1639991850000|2021-12-20 09:17:30|835.2|834.8|835|834.6|835.2|834.8|835|834.6|6086
1639991860000|2021-12-20 09:17:40|835.2||835.2||835.2||835||0
1639991870000|2021-12-20 09:17:50|835.4|834.8|834.6|834.2|835.4|835|834.6|834.2|9131
1639991880000|2021-12-20 09:18:00|834.8|834.4|835.2|835|835.2|835|834.6|834.4|2479
1639991890000|2021-12-20 09:18:10|835|834.8|835|834.4|835.2|834.8|835|834.4|5262
1639991900000|2021-12-20 09:18:20|835.2|834.6|835.2|834.6|835.2|834.8|835.2|834.4|0
1639991910000|2021-12-20 09:18:30|835|834.8|835.2|834.8|835.2|834.8|835|834.6|727
1639991920000|2021-12-20 09:18:40|835|834.6|835.2|834.8|835.2|835|835|834.6|1615
1639991930000|2021-12-20 09:18:50|835.4|835|835.4|835|835.4|835.2|835.4|835|2567
1639991960000|2021-12-20 09:19:20||835.2||835.2||835.2||835.2|582
1639991970000|2021-12-20 09:19:30|||||||||846
1639991980000|2021-12-20 09:19:40|835.6|835.4|835.8|835.4|835.8|835.6|835.4|835.2|26832
1639991990000|2021-12-20 09:19:50|835.6|835.2|835.6|835.2|835.6|835.2|835.6|835.2|3340
1639992000000|2021-12-20 09:20:00|835.8||835.8||835.8||835.8||0
1639992010000|2021-12-20 09:20:10|835.6|835|835.6|835.2|835.6|835.2|835.4|835|8129
1639992020000|2021-12-20 09:20:20|||||||||100
1639992030000|2021-12-20 09:20:30|835.4|835|835.2|834.8|835.4|835|835|834.8|43526
1639992040000|2021-12-20 09:20:40|||||||||1048
1639992050000|2021-12-20 09:20:50|835.4|835|835|834.4|835.4|835.2|834.8|834.4|21505
1639992060000|2021-12-20 09:21:00|834.8|834.6|834.4|834|835|834.6|834.2|834|3800
1639992070000|2021-12-20 09:21:10|834.2|833.8|834.2|833.6|834.2|833.8|833.8|833.4|18942
1639992080000|2021-12-20 09:21:20|834|833.8|834.2|833.8|834.4|834|834|833.6|4774
1639992090000|2021-12-20 09:21:30|834|833.6|833.8|833.4|834.2|833.8|833.8|833.4|648
1639992100000|2021-12-20 09:21:40|833.6|833.2|833.6|833.2|833.6|833.2|833.4|833|3238
1639992110000|2021-12-20 09:21:50|833.4|833|833.6|833|833.6|833.2|833.4|833|2461
1639992120000|2021-12-20 09:22:00|833.4|833.2|833.6|833.2|833.6|833.2|833.4|833|2270
1639992130000|2021-12-20 09:22:10|833.4||833.6||833.6||833.4||123
1639992140000|2021-12-20 09:22:20|833.8|833.4|833.8|833.4|833.8|833.4|833.8|833.4|0
1639992150000|2021-12-20 09:22:30|833.6|833.6|833.6|833.2|833.6|833.6|833.6|833.2|15709
1639992160000|2021-12-20 09:22:40|833.4|833|833.6|833.2|833.6|833.2|833|832.6|7423
1639992170000|2021-12-20 09:22:50|833.8|833.4|834|833.4|834|833.6|833.8|833.4|2054
1639992180000|2021-12-20 09:23:00|833.8|833.2|833.6|833.2|833.8|833.2|833.6|833.2|200
1639992190000|2021-12-20 09:23:10|833.8|833|833.2|832.8|833.8|833|833.2|832.6|1075
1639992200000|2021-12-20 09:23:20|833.4|832.6|833.4|833|833.6|833|833.2|832.6|1196
1639992210000|2021-12-20 09:23:30|833.6||833.4||833.6||833.4||0
1639992230000|2021-12-20 09:23:50|833.6|833.4|833.6|833.2|833.6|833.4|833.6|833|2583
1639992240000|2021-12-20 09:24:00|833.4|833.4|833.6|833|833.6|833.4|833.4|833|1679
1639992250000|2021-12-20 09:24:10|833.4|833.2|833.6|833|833.6|833.2|833.4|833|0
1639992260000|2021-12-20 09:24:20|833.8|833.2|833.8|833.2|833.8|833.4|833.8|833.2|350
1639992270000|2021-12-20 09:24:30|833.6|833.4|833.6|833|834|833.4|833.6|833|161
1639992280000|2021-12-20 09:24:40|833.4|832.8|833.2|832.8|833.4|832.8|833.2|832.8|4121
1639992290000|2021-12-20 09:24:50|833|832.6|833|832.6|833|832.6|832.6|832.4|2386
1639992300000|2021-12-20 09:25:00|833.2|832.8|833.8|833.2|833.8|833.4|833.2|832.6|17551
1639992310000|2021-12-20 09:25:10|833.6|833.4|833.6|833.2|833.8|833.4|833.6|833.2|51
1639992320000|2021-12-20 09:25:20|833.4|833|834|833.6|834|833.8|833.2|833|21905
1639992330000|2021-12-20 09:25:30|833.8|833.4|833.8|833.2|833.8|833.4|833.8|833.2|279
1639992340000|2021-12-20 09:25:40|834|833.4|833.8|833.4|834|833.6|833.6|833.4|7885
1639992350000|2021-12-20 09:25:50|834|833.6|834|833.6|834|833.6|833.8|833.6|0
1639992360000|2021-12-20 09:26:00|833.8|833.4|833.6|833.2|834|833.4|833.6|833.2|800
1639992370000|2021-12-20 09:26:10|833.4|833|833.4|833|833.4|833|833.4|833|45
1639992390000|2021-12-20 09:26:30|833.2|833.2|833.4|833.2|833.4|833.2|833.2|833.2|1185
1639992400000|2021-12-20 09:26:40|833.2|833|833.2|832.8|833.4|833|833.2|832.8|3517
1639992410000|2021-12-20 09:26:50|833|832.6|832.8|832.6|833.2|832.6|832.8|832.6|0
1639992420000|2021-12-20 09:27:00|832.6|832.4|832.8|832.4|832.8|832.4|832.6|832.4|10383
1639992430000|2021-12-20 09:27:10|||||||||77
1639992440000|2021-12-20 09:27:20|833|832.6|833.2|832.6|833.2|832.8|833|832.4|637
1639992450000|2021-12-20 09:27:30|833|832.8|833.4|832.8|833.4|833.2|833|832.8|6754
1639992460000|2021-12-20 09:27:40|833.6|833|833.6|833|833.8|833.4|833.4|833|2747
1639992470000|2021-12-20 09:27:50|833.4||833.4||833.4||833.4||0
1639992480000|2021-12-20 09:28:00|833.6|833.2|833.6|833|833.6|833.2|833.4|833|468
1639992490000|2021-12-20 09:28:10|833.8|833.2|833.8|833.4|833.8|833.4|833.6|833.2|0
1639992510000|2021-12-20 09:28:30||833.6||833.4||833.6||833.4|1190
1639992520000|2021-12-20 09:28:40|834|833.6|834.2|833.6|834.2|833.8|834|833.4|6420
1639992530000|2021-12-20 09:28:50|834.4|833.8|834.8|834.4|834.8|834.4|834.4|833.8|7197
1639992540000|2021-12-20 09:29:00|835|834.6|835|834.6|835|834.8|835|834.4|5319
1639992550000|2021-12-20 09:29:10|835.2|834.8|834.8|834.2|835.4|835|834.6|834.2|8682
1639992560000|2021-12-20 09:29:20|834.6|834.4|834.6|834.2|834.6|834.4|834.6|834|2240
1639992570000|2021-12-20 09:29:30|834.4|834|834.6|834|834.6|834.2|834.4|834|0
1639992580000|2021-12-20 09:29:40|834.4|834.2|834.8|834.4|834.8|834.6|834.4|834|10921
1639992600000|2021-12-20 09:30:00|835|834.6|834.8|834.2|835|834.8|834.6|834|19682
1639992610000|2021-12-20 09:30:10|835|834.4|835|834.6|835|834.8|835|834.2|6324
1639992630000|2021-12-20 09:30:30|835.2|834.8|835.2|834.8|835.2|834.8|835.2|834.6|6000
1639992640000|2021-12-20 09:30:40|835.4|834.6|835|834.6|835.6|835|835|834.6|4535
1639992650000|2021-12-20 09:30:50|834.8|834.4|835|834.6|835|834.6|834.6|834.4|5970
1639992660000|2021-12-20 09:31:00|834.8|834.4|835.4|835|835.4|835|834.8|834.4|12272
1639992670000|2021-12-20 09:31:10||835.2||835||835.2||835|0
1639992680000|2021-12-20 09:31:20|835.6|835.2|836|835.4|836|835.8|835.6|835.2|2130
1639992690000|2021-12-20 09:31:30||835.6||835.6||835.6||835.6|0
1639992700000|2021-12-20 09:31:40|835.8|835.4|835.8|835.4|836|835.6|835.8|835.4|842
1639992710000|2021-12-20 09:31:50|836||836||836||835.8||0
1639992720000|2021-12-20 09:32:00|836.2|835.6|836.2|835.8|836.4|836.2|836.2|835.6|6229
1639992730000|2021-12-20 09:32:10|836|836|836|835.6|836|836|836|835.6|3667
1639992740000|2021-12-20 09:32:20|836.2|835.8|836.2|835.8|836.2|835.8|836.2|835.6|0
1639992750000|2021-12-20 09:32:30|||||||||117
1639992760000|2021-12-20 09:32:40|836.4|836|836.6|836.2|837|836.6|836.4|836|5039
1639992770000|2021-12-20 09:32:50|836.4|836|836.4|836|836.6|836|836.2|836|3559
1639992780000|2021-12-20 09:33:00|836.6|836.2|836.6|836|836.6|836.2|836.4|836|5011
1639992790000|2021-12-20 09:33:10|836.8|836.2|837|836.4|837|836.6|836.8|836.2|612
1639992820000|2021-12-20 09:33:40|837.2|836.6|836.6|836.2|837.4|837|836.6|836.2|16544
1639992830000|2021-12-20 09:33:50|836.8|836.4|837.2|836.8|837.4|836.8|836.8|836.4|10901
1639992840000|2021-12-20 09:34:00|837.4|837|837.4|836.8|837.4|837.2|837.2|836.8|3978
1639992860000|2021-12-20 09:34:20|837.2|837|837.4|837|837.6|837.2|837.2|836.8|2398
1639992870000|2021-12-20 09:34:30|837.6|837.2|837.8|837.2|837.8|837.4|837.6|837|4938
1639992880000|2021-12-20 09:34:40|837.6|837.4|837.8|837.2|837.8|837.4|837.6|837.2|0
1639992890000|2021-12-20 09:34:50|838|837.4|838|837.6|838|837.8|837.8|837.2|9041
1639992900000|2021-12-20 09:35:00|838.4|837.8|839.2|839|839.4|839|838.4|837.6|43296
1639992910000|2021-12-20 09:35:10|839.4|839.2|839.4|838.8|839.4|839.2|838.8|838.6|13278
1639992920000|2021-12-20 09:35:20|839.2|839|839.6|839|839.6|839|839.2|838.8|200
1639992930000|2021-12-20 09:35:30|839.4|838.8|839.4|839|839.4|839|839.2|838.8|0
1639992940000|2021-12-20 09:35:40|839.2|838.8|839.4|838.8|839.4|839|839.2|838.8|4727
1639992950000|2021-12-20 09:35:50|839.6|839|839.4|838.8|839.6|839.2|839.4|838.8|13692
1639992960000|2021-12-20 09:36:00|839.2|839|839.4|839|839.6|839.4|839|839|10280
1639992970000|2021-12-20 09:36:10|839.2|838.8|839.2|838.6|839.4|838.8|839|838.6|14041
1639992980000|2021-12-20 09:36:20||838.8||838.6||838.8||838.6|0
1639992990000|2021-12-20 09:36:30|839.4|838.8|839|838.6|839.4|839|838.8|838.4|11822
1639993000000|2021-12-20 09:36:40|839.2|838.4|839.2|838.8|839.2|839|838.8|838.4|6436
1639993010000|2021-12-20 09:36:50|839|838.6|839.2|838.6|839.4|838.8|839|838.6|647
1639993020000|2021-12-20 09:37:00||838.8||838.6||839||838.6|703
1639993030000|2021-12-20 09:37:10|839|838.4|838.4|838|839|838.4|838.4|838|3905
1639993040000|2021-12-20 09:37:20|838.2|837.8|838.2|837.8|838.2|838|838.2|837.8|3977
1639993060000|2021-12-20 09:37:40|838|837.6|838.2|837.8|838.2|837.8|838|837.6|148
1639993070000|2021-12-20 09:37:50|838.4|838|838.6|838.2|838.6|838.2|838.4|838|9698
1639993080000|2021-12-20 09:38:00|838.4|838|838.4|838|838.6|838.2|838.4|838|0
1639993090000|2021-12-20 09:38:10|838.6|838.2|838.6|838|838.6|838.2|838.4|838|1689
1639993110000|2021-12-20 09:38:30|838.4||838.4||838.6||838.2||8884
1639993120000|2021-12-20 09:38:40|838.6||838.6||838.6||838.6||0
1639993130000|2021-12-20 09:38:50|838.4|838.2|838.6|838.2|838.6|838.2|838.4|838.2|3735
1639993140000|2021-12-20 09:39:00|838.4||838.6||838.6||838.4||1299
1639993170000|2021-12-20 09:39:30|838.4|838|838|837.6|838.4|838|838|837.6|14065
1639993180000|2021-12-20 09:39:40|838.2|837.8|838|837.6|838.2|837.8|838|837.6|247
1639993190000|2021-12-20 09:39:50|838.2|837.8|838.6|838.2|838.6|838.2|838.2|837.8|11986
1639993200000|2021-12-20 09:40:00|838.8|838.4|839|838.6|839.2|838.8|838.8|838.4|3160
1639993210000|2021-12-20 09:40:10|839.2|838.8|839.2|838.8|839.2|839|839|838.6|36078
1639993220000|2021-12-20 09:40:20|839|838.6|839.2|838.6|839.2|838.8|839|838.6|493
1639993230000|2021-12-20 09:40:30|839||839||839.2||839||0
1639993240000|2021-12-20 09:40:40|839.2||839||839.2||839||346
1639993250000|2021-12-20 09:40:50|839.2|838.8|839.2|838.8|839.2|839|839.2|838.6|2847
1639993260000|2021-12-20 09:41:00|839.4|839|839.2|838.8|839.4|839|839.2|838.8|1991
1639993270000|2021-12-20 09:41:10|839|838.6|838.4|837.8|839|838.6|838|837.8|7455
1639993280000|2021-12-20 09:41:20|838.2|838|838|837.8|838.2|838|838|837.8|1063
1639993290000|2021-12-20 09:41:30|||||||||1486
1639993300000|2021-12-20 09:41:40|837.8|837.6|838|837.6|838|837.8|837.8|837.6|5194
1639993310000|2021-12-20 09:41:50|837.8|837.4|837.8|837.4|837.8|837.4|837.8|837.4|0
1639993330000|2021-12-20 09:42:10|838|837.6|838|837.8|838|837.8|838|837.6|1403
1639993340000|2021-12-20 09:42:20|838.2|837.6|838.2|837.8|838.2|837.8|838.2|837.6|5
1639993350000|2021-12-20 09:42:30|838.4|838|839|838.6|839|838.6|838.4|838|2037
1639993360000|2021-12-20 09:42:40|838.8|838.8|839.2|838.8|839.4|838.8|838.8|838.8|1800
1639993370000|2021-12-20 09:42:50|839.4||839.2||839.4||839.2||0
1639993380000|2021-12-20 09:43:00|839.4||839.2||839.4||839.2||191
1639993390000|2021-12-20 09:43:10|839|838.6|838.6|838.2|839.2|838.6|838.6|838.2|13995
1639993400000|2021-12-20 09:43:20||838.4||838.4||838.4||838.4|1500
1639993410000|2021-12-20 09:43:30||838.2||838.2||838.2||838.2|0
1639993420000|2021-12-20 09:43:40|838.8|838.4|838.8|838.4|838.8|838.4|838.8|838.4|1259
1639993430000|2021-12-20 09:43:50|838.6|838.6|838.6|838.4|838.6|838.6|838.6|838.4|2000
1639993440000|2021-12-20 09:44:00|||||||||1153
1639993450000|2021-12-20 09:44:10|838.8|838.2|838.6|838|838.8|838.2|838.2|838|9708
1639993460000|2021-12-20 09:44:20|838.8|838.2|838.4|838|838.8|838.2|838.4|838|0
1639993470000|2021-12-20 09:44:30|838.6|838.2|838.6|838.2|838.6|838.2|838.4|838.2|0
1639993480000|2021-12-20 09:44:40|838.8|838.4|838.8|838.4|838.8|838.6|838.8|838.4|6426
1639993490000|2021-12-20 09:44:50|838.6|838.2|838.8|838.2|838.8|838.2|838.6|838.2|970
1639993500000|2021-12-20 09:45:00|838.6|838|838|837.6|838.6|838|838|837.6|4374
1639993510000|2021-12-20 09:45:10|838.2|837.8|838.6|838.2|838.8|838.4|838.2|837.6|2021
1639993520000|2021-12-20 09:45:20|838.4||838.4||838.6||838.4||0
1639993530000|2021-12-20 09:45:30|838.6|838.4|838.6|838.2|838.8|838.4|838.6|838.2|1185
1639993540000|2021-12-20 09:45:40|838.4|838|838.4|838|838.8|838|838.4|838|2013
1639993550000|2021-12-20 09:45:50|838.6|838.2|838.6|838.2|838.8|838.2|838.4|838|4000
1639993560000|2021-12-20 09:46:00|838.8|838.4|839.2|838.8|839.2|838.8|838.8|838.4|2273
1639993570000|2021-12-20 09:46:10|839|838.6|839|838.6|839|838.8|838.8|838.4|13703
1639993580000|2021-12-20 09:46:20|838.8|838.4|839|838.6|839.2|838.6|838.8|838.4|0
1639993590000|2021-12-20 09:46:30|839.2|838.8|839.2|838.8|839.2|838.8|839|838.8|483
1639993600000|2021-12-20 09:46:40|||||||||464
1639993610000|2021-12-20 09:46:50|839|838.6|838.8|838.4|839|838.6|838.6|838.4|2372
1639993620000|2021-12-20 09:47:00|839||838.8||839||838.8||0
1639993630000|2021-12-20 09:47:10|838.6||838.8||838.8||838.6||714
1639993650000|2021-12-20 09:47:30|839|838.6|838.8|838.6|839|838.6|838.8|838.6|0
1639993660000|2021-12-20 09:47:40||838.4||838.4||838.4||838.4|371
1639993680000|2021-12-20 09:48:00|839|838.6|839|838.8|839|838.8|839|838.6|4813
1639993690000|2021-12-20 09:48:10|839.2|839|839.4|839|839.4|839.2|839.2|838.8|2878
1639993700000|2021-12-20 09:48:20|839.6|839.2|839.4|839.2|839.6|839.4|839.4|839.2|6019
1639993710000|2021-12-20 09:48:30|839.6|839.4|839.8|839.4|839.8|839.4|839.6|839.4|232
1639993720000|2021-12-20 09:48:40|839.6|839.2|839.4|839.2|839.6|839.2|839.4|839.2|1062
1639993730000|2021-12-20 09:48:50||839||839.2||839.2||839|0
1639993740000|2021-12-20 09:49:00|839.6|839|839.2|838.8|839.6|839|838.8|838.6|4639
1639993750000|2021-12-20 09:49:10|839.4|839|839.2|838.8|839.4|839|839.2|838.8|1543
1639993760000|2021-12-20 09:49:20|839|839|838.6|838.4|839.2|839|838.6|838.2|7815
1639993770000|2021-12-20 09:49:30|838.4|838.2|838.2|838|838.4|838.2|838.2|838|11410
1639993780000|2021-12-20 09:49:40|838|837.8|838.8|838.4|839|838.6|838|837.8|5925
1639993790000|2021-12-20 09:49:50|839|838.6|839|838.6|839.2|839|838.8|838.4|8986
1639993800000|2021-12-20 09:50:00|838.8|838.8|839|838.6|839|838.8|838.8|838.6|419
1639993810000|2021-12-20 09:50:10|839.2||839||839.2||839||1239
1639993820000|2021-12-20 09:50:20|839.2|838.8|839.6|839.2|839.6|839.2|839|838.8|8651
1639993830000|2021-12-20 09:50:30|839.4|839|839.4|839|839.6|839.2|839.4|839|4871
1639993840000|2021-12-20 09:50:40||839.2||839.2||839.2||839.2|493
1639993860000|2021-12-20 09:51:00||839||839||839.2||839|4221
1639993870000|2021-12-20 09:51:10|839.2||839.2||839.2||839.2||102
1639993880000|2021-12-20 09:51:20|839.4|839.2|839.6|839.2|839.8|839.6|839.4|839.2|2874
1639993890000|2021-12-20 09:51:30|839.8|839.4|839.8|839.4|839.8|839.4|839.8|839.4|0
1639993900000|2021-12-20 09:51:40|839.6|839.2|839.6|839.4|839.8|839.4|839.6|839.2|753
1639993910000|2021-12-20 09:51:50|||||||||900
1639993920000|2021-12-20 09:52:00|839.8|839.2|839.8|839.4|839.8|839.6|839.6|839.2|4746
1639993930000|2021-12-20 09:52:10|840|839.6|840|839.6|840.2|839.8|840|839.4|3715
1639993940000|2021-12-20 09:52:20|839.8|839.4|839.8|839.4|839.8|839.4|839.8|839.4|48
1639993950000|2021-12-20 09:52:30|839.6|839.2|839.6|839.2|839.6|839.4|839.2|838.8|5911
1639993960000|2021-12-20 09:52:40|839.8|839|839.4|839|839.8|839.2|839.4|839|3253
1639993970000|2021-12-20 09:52:50|839.6|839.2|839.8|839.4|839.8|839.4|839.4|839.2|111
1639993980000|2021-12-20 09:53:00||839.6||839.4||839.6||839.4|0
1639993990000|2021-12-20 09:53:10|||||||||100
1639994000000|2021-12-20 09:53:20|839.6|839.2|839.6|839.2|839.6|839.4|839.4|839.2|5429
1639994010000|2021-12-20 09:53:30|839.8|839.4|840|839.6|840|839.6|839.8|839.4|10260
1639994020000|2021-12-20 09:53:40|839.8|839.4|840|839.4|840|839.6|839.8|839.4|1004
1639994030000|2021-12-20 09:53:50|839.8||839.8||839.8||839.8||0
1639994040000|2021-12-20 09:54:00|839.6|839.2|839.4|839.2|839.6|839.2|839.4|839|5557
1639994050000|2021-12-20 09:54:10||839||839||839.2||839|488
1639994060000|2021-12-20 09:54:20||839.2||839||839.2||839|0
1639994070000|2021-12-20 09:54:30|839.2|838.8|838.8|838.6|839.4|838.8|838.8|838.6|4933
1639994080000|2021-12-20 09:54:40|838.6|838.4|838.4|838|838.6|838.4|838.4|838|2292
1639994090000|2021-12-20 09:54:50||838.2||838||838.2||838|668
1639994110000|2021-12-20 09:55:10||838.2||838||838.2||838|8362
1639994120000|2021-12-20 09:55:20||838.2||838||838.2||838|521
1639994150000|2021-12-20 09:55:50|838.2|837.8|838.4|838|838.4|838|838|837.8|2867
1639994170000|2021-12-20 09:56:10|838.6|838.2|838.6|838.2|838.6|838.2|838.6|838|5476
1639994180000|2021-12-20 09:56:20|838.8|838.4|839|838.6|839|838.6|838.8|838.4|2902
1639994190000|2021-12-20 09:56:30|839.2|838.4|839.2|838.8|839.2|838.8|839|838.4|10659
1639994200000|2021-12-20 09:56:40|839|838.6|839|838.6|839|838.6|838.8|838.6|4232
1639994210000|2021-12-20 09:56:50|839.2|838.8|839|838.6|839.2|838.8|839|838.6|60
1639994220000|2021-12-20 09:57:00|839.2|838.8|839.2|838.8|839.2|839|839.2|838.8|117
1639994230000|2021-12-20 09:57:10|839|838.6|839|838.6|839|838.6|839|838.6|2994
1639994240000|2021-12-20 09:57:20|839.2|838.8|839.2|838.8|839.2|839|839|838.6|4436
1639994250000|2021-12-20 09:57:30|839||839.2||839.2||839||2750
1639994260000|2021-12-20 09:57:40|839||839.2||839.2||839||231
1639994270000|2021-12-20 09:57:50|839|838.2|839.2|838.8|839.2|839|838.2|838|98327
1639994280000|2021-12-20 09:58:00|839|838.6|838.4|838|839|838.6|838.2|837.8|5018
1639994290000|2021-12-20 09:58:10|838.2|837.8|838.4|837.8|838.4|838|838.2|837.8|1066
1639994300000|2021-12-20 09:58:20||838||838||838||837.8|0
1639994310000|2021-12-20 09:58:30|838.6|838.2|838.4|838|839|838.6|838.4|838|10265
1639994320000|2021-12-20 09:58:40|838.6|838.2|838.8|838.4|838.8|838.6|838.6|838.2|12011
1639994330000|2021-12-20 09:58:50|839|838.6|839.2|838.8|839.2|838.8|839|838.6|6534
1639994340000|2021-12-20 09:59:00|839.4|839|839.8|839.6|839.8|839.6|839.4|839|8311
1639994350000|2021-12-20 09:59:10|840|839.8|840.4|840|840.6|840|840|839.6|2507
1639994360000|2021-12-20 09:59:20|840.8|840.2|840.8|840.6|841|840.8|840.4|840|72608
1639994370000|2021-12-20 09:59:30|841||840.8||841||840.8||0
1639994380000|2021-12-20 09:59:40|841||841||841||841||0
1639994390000|2021-12-20 09:59:50||840.8||840.8||840.8||840.6|10040
1639994400000|2021-12-20 10:00:00|841.2|841|841.8|841.4|842|841.6|841.2|840.8|9229
1639994410000|2021-12-20 10:00:10|842|841.6|842|841.6|842|841.6|841.8|841.6|0
1639994420000|2021-12-20 10:00:20|842.2|841.8|842.4|842|842.8|842.4|842.2|841.6|6590
1639994430000|2021-12-20 10:00:30|842.2|841.8|842.2|841.8|842.4|842.2|842.2|841.8|2389
1639994440000|2021-12-20 10:00:40|842.4|842|842.4|842|842.4|842|842.4|842|0
1639994450000|2021-12-20 10:00:50|842.2|841.8|842.4|841.8|842.4|842|842|841.8|10985
1639994460000|2021-12-20 10:01:00|842.6|842|842.6|842.2|842.6|842.4|842.4|841.8|5534
1639994470000|2021-12-20 10:01:10|842.8|842.4|843.4|842.8|843.4|842.8|842.8|842.4|1531
1639994480000|2021-12-20 10:01:20|843.2|842.6|843|842.6|843.2|842.8|843|842.6|0
1639994490000|2021-12-20 10:01:30|843.2|842.8|843.2|842.6|843.4|842.8|843|842.6|0
1639994500000|2021-12-20 10:01:40|843.4|842.8|843.4|843|843.4|843|843.2|842.6|0
1639994510000|2021-12-20 10:01:50|843.6|843.2|843.4|843.2|843.6|843.4|843.4|843|9089
1639994520000|2021-12-20 10:02:00||843||843||843.2||843|770
1639994530000|2021-12-20 10:02:10|843.6|843.2|843.8|843.4|843.8|843.4|843.6|843.2|1902
1639994540000|2021-12-20 10:02:20|844|843.6|844.2|843.8|844.4|844|844|843.6|3306
1639994550000|2021-12-20 10:02:30|844|843.6|844.2|843.6|844.2|843.8|844|843.6|3244
1639994560000|2021-12-20 10:02:40|844.4|843.8|844.6|844.2|844.6|844.2|844.4|843.6|200
1639994570000|2021-12-20 10:02:50|844.4|844|844.2|843.8|844.4|844|844.2|843.8|905
1639994580000|2021-12-20 10:03:00|844.4|844|844.4|844|844.4|844.2|844.4|843.8|952
1639994590000|2021-12-20 10:03:10|844.6|844.2|844.8|844.4|844.8|844.4|844.6|844|586
1639994600000|2021-12-20 10:03:20|844.6|844.2|844.8|844.4|844.8|844.4|844.6|844.2|0
1639994610000|2021-12-20 10:03:30|844.6|844.2|844.8|844.4|844.8|844.4|844.6|844.2|0
1639994620000|2021-12-20 10:03:40|844.6|844.2|844.6|844.2|844.6|844.2|844.6|844.2|1962
1639994630000|2021-12-20 10:03:50|844.4|844.4|844.4|844|844.4|844.4|844.4|844|8852
1639994640000|2021-12-20 10:04:00|844.2|843.8|843.8|843.4|844.4|843.8|843.8|843.4|4204
1639994650000|2021-12-20 10:04:10|843.6|843.2|843.8|843.2|843.8|843.4|843.6|843.2|0
1639994660000|2021-12-20 10:04:20|843.6|843.4|843.8|843.6|843.8|843.6|843.6|843.2|203
1639994670000|2021-12-20 10:04:30|843.6|843.4|843.8|843.2|843.8|843.4|843.4|843|1000
1639994680000|2021-12-20 10:04:40|843.6|843.4|843.8|843.4|843.8|843.4|843.6|843.2|0
1639994690000|2021-12-20 10:04:50|844|843.6|844.4|844|844.4|844|843.8|843.6|14661
1639994700000|2021-12-20 10:05:00|844.2|843.6|844.2|844|844.4|844|843.8|843.6|32428
1639994710000|2021-12-20 10:05:10|844.4|843.8|844|843.6|844.4|843.8|844|843.4|1277
1639994720000|2021-12-20 10:05:20|844.2|843.8|844.2|843.8|844.2|843.8|844.2|843.6|0
1639994730000|2021-12-20 10:05:30|844|843.6|844.2|843.8|844.2|843.8|844|843.6|4671
1639994740000|2021-12-20 10:05:40||844||844||844||844|381
1639994760000|2021-12-20 10:06:00|844.4|844.2|844.6|844.2|844.8|844.4|844.4|844|3046
1639994770000|2021-12-20 10:06:10|844.4|844|844.4|844|844.4|844|844.4|844|220
1639994790000|2021-12-20 10:06:30|844.2|843.8|843.8|843.4|844.2|843.8|843.8|843.4|10312
1639994810000|2021-12-20 10:06:50|844|843.6|844.2|843.8|844.4|843.8|844|843.6|1398
1639994820000|2021-12-20 10:07:00|844.4|844|844.4|844|844.4|844|844.4|844|0
1639994830000|2021-12-20 10:07:10|844.2|843.8|844.4|843.8|844.4|844|844.2|843.8|912
1639994840000|2021-12-20 10:07:20|844.6|844|844.8|844.4|844.8|844.4|844.6|843.8|1673
1639994850000|2021-12-20 10:07:30|844.6|844.2|844.8|844.4|844.8|844.4|844.6|844.2|253
1639994870000|2021-12-20 10:07:50|845|844.6|844.6|844.4|845|844.6|844.6|844.4|1357
1639994880000|2021-12-20 10:08:00|844.8|844.6|845|844.6|845|844.6|844.8|844.6|722
1639994890000|2021-12-20 10:08:10|844.8|844.4|845|844.6|845|844.6|844.6|844.2|5149
1639994900000|2021-12-20 10:08:20|844.8|844.4|844.8|844.4|844.8|844.4|844.8|844.4|0
1639994910000|2021-12-20 10:08:30|845|844.6|845|844.4|845|844.6|844.8|844.4|0
1639994920000|2021-12-20 10:08:40|844.8|844.6|844.6|844.2|845|844.6|844.6|844.2|0
1639994930000|2021-12-20 10:08:50|844.8||844.6||844.8||844.6||4750
1639994940000|2021-12-20 10:09:00|844.8|844|844.4|844|844.8|844|844.2|843.8|2419
1639994950000|2021-12-20 10:09:10|844.2|843.8|844.2|843.8|844.2|843.8|844.2|843.8|0
1639994960000|2021-12-20 10:09:20|844|843.6|844|843.6|844.2|843.8|844|843.4|2359
1639994970000|2021-12-20 10:09:30|843.8|843.4|844.4|844|844.4|844|843.8|843.4|14636
1639994980000|2021-12-20 10:09:40|844.2|843.8|844.4|844|844.4|844|844.2|843.8|2648
1639995000000|2021-12-20 10:10:00|844.2||844.4||844.4||844.2||7972
1639995010000|2021-12-20 10:10:10|844.6|844.2|844.6|844.2|844.6|844.2|844.6|844.2|3312
1639995020000|2021-12-20 10:10:20|844.8|844.4|844.8|844.6|844.8|844.6|844.8|844.4|154
1639995030000|2021-12-20 10:10:30|845|844.4|845|844.6|845.2|844.8|845|844.4|2729
1639995040000|2021-12-20 10:10:40|844.8|844.4|844.8|844.4|844.8|844.4|844.6|844.2|489
1639995050000|2021-12-20 10:10:50|845|844.6|845|844.4|845|844.6|844.8|844.4|0
1639995060000|2021-12-20 10:11:00|844.8|844.6|845|844.4|845|844.6|844.8|844.4|299
1639995070000|2021-12-20 10:11:10|844.8|844.6|845|844.6|845.2|844.6|844.8|844.6|0
1639995080000|2021-12-20 10:11:20|845.2|844.8|845.4|845|845.4|845|845.2|844.8|3147
1639995090000|2021-12-20 10:11:30|845.2|844.8|844.8|844.4|845.4|844.8|844.8|844.4|27482
1639995100000|2021-12-20 10:11:40|||||||||40
1639995110000|2021-12-20 10:11:50|844.6|844.2|844.6|844|844.6|844.2|844.4|844|4214
1639995120000|2021-12-20 10:12:00|844.8|844.2|844.8|844.4|844.8|844.4|844.8|844|141
1639995130000|2021-12-20 10:12:10|845|844.2|845|844.6|845|844.6|845|844.2|1026
1639995140000|2021-12-20 10:12:20||844.4||844.6||844.6||844.4|0
1639995150000|2021-12-20 10:12:30||844.4||844.6||844.6||844.4|500
1639995160000|2021-12-20 10:12:40|844.8|844.4|844.8|844.4|844.8|844.4|844.8|844.2|1439
1639995170000|2021-12-20 10:12:50|844.6|844.2|844.6|844.2|844.8|844.4|844.6|844.2|1000
1639995180000|2021-12-20 10:13:00|844.8|844.4|844.8|844.4|845|844.4|844.8|844.4|706
1639995190000|2021-12-20 10:13:10||844.6||844.4||844.6||844.4|8823
1639995200000|2021-12-20 10:13:20|844.6|844.2|844.8|844.4|844.8|844.4|844.6|844.2|2512
1639995210000|2021-12-20 10:13:30||844.6||844.4||844.6||844.4|710
1639995220000|2021-12-20 10:13:40|844.6|844.2|844.8|844.2|844.8|844.4|844.4|844.2|961
1639995230000|2021-12-20 10:13:50|845|844.4|845.2|844.8|845.2|845|845|844.4|13968
1639995240000|2021-12-20 10:14:00|845|845|845.2|844.8|845.2|845|845|844.8|1500
1639995260000|2021-12-20 10:14:20||845||845||845||845|3670
1639995270000|2021-12-20 10:14:30|845.4|844.8|845|844.6|845.4|844.8|845|844.6|6401
1639995280000|2021-12-20 10:14:40|845.2||845||845.2||845||0
1639995300000|2021-12-20 10:15:00|845.2|844.8|845.2|844.8|845.2|844.8|845.2|844.8|154
1639995310000|2021-12-20 10:15:10|845|844.6|845.2|844.8|845.2|844.8|845|844.6|0
1639995320000|2021-12-20 10:15:20|845|844.6|845|844.6|845.2|844.6|845|844.6|1200
1639995330000|2021-12-20 10:15:30||844.8||844.8||844.8||844.8|0
1639995340000|2021-12-20 10:15:40||844.6||844.6||844.6||844.6|1643
1639995350000|2021-12-20 10:15:50|844.8|844.4|844.6|844.2|844.8|844.4|844.6|844.2|6218
1639995360000|2021-12-20 10:16:00|844.8|844.4|844.8|844.4|845|844.6|844.8|844.2|2008
1639995370000|2021-12-20 10:16:10|845|844.6|845|844.6|845|844.6|845|844.6|0
1639995380000|2021-12-20 10:16:20|845.2|844.8|845.4|845|845.4|845|845.2|844.8|7825
1639995390000|2021-12-20 10:16:30|845.6|845.2|845.6|845.2|845.6|845.4|845.4|845|3789
1639995400000|2021-12-20 10:16:40|845.4|845.4|845.6|845.2|845.6|845.4|845.4|844.8|27808
1639995410000|2021-12-20 10:16:50|845.4|845|845.2|844.8|845.4|845|844.8|844.4|10056
1639995420000|2021-12-20 10:17:00|845|844.6|845.4|845|845.4|845.2|845|844.6|4458
1639995430000|2021-12-20 10:17:10|845.2|844.8|845.2|844.8|845.2|844.8|845.2|844.8|0
1639995440000|2021-12-20 10:17:20||845||845||845||844.8|0
1639995450000|2021-12-20 10:17:30|845.4||845.2||845.4||845.2||0
1639995460000|2021-12-20 10:17:40|845|844.8|845|844.8|845|844.8|845|844.6|2712
1639995470000|2021-12-20 10:17:50|845.2|845|845.2|845|845.2|845|845.2|845|3793
1639995480000|2021-12-20 10:18:00|845.4|844.8|845.2|844.8|845.4|845|845.2|844.8|604
1639995490000|2021-12-20 10:18:10|845|844.6|845.4|845|845.4|845|845|844.6|4492
1639995500000|2021-12-20 10:18:20|845.2|844.8|845.2|844.8|845.4|844.8|845.2|844.8|0
1639995510000|2021-12-20 10:18:30|845|844.6|844.6|844.2|845.2|844.6|844.4|844.2|7134
1639995520000|2021-12-20 10:18:40|844.4|844|844.4|844|844.4|844|844.4|844|0
1639995530000|2021-12-20 10:18:50|844.6|844.2|844.8|844.4|845|844.6|844.6|844.2|13061
1639995540000|2021-12-20 10:19:00|844.6|844.2|844.4|844|844.8|844.4|844.2|844|5898
1639995550000|2021-12-20 10:19:10|844.2||844.2||844.2||844.2||2484
1639995560000|2021-12-20 10:19:20|844.4|844.2|844.6|844.2|844.6|844.2|844.2|844|11208
1639995570000|2021-12-20 10:19:30|844.8|844.4|844.8|844.4|845|844.4|844.8|844.4|0
1639995580000|2021-12-20 10:19:40|845|844.6|845.2|844.8|845.2|844.8|845|844.6|350
1639995620000|2021-12-20 10:20:20|845.4|845|845.4|845|845.6|845.2|845.4|845|3005
1639995630000|2021-12-20 10:20:30|845.2|845.2|845.6|845.2|845.6|845.2|845.2|845|11014
1639995640000|2021-12-20 10:20:40|845.8|845.4|845.4|845.2|845.8|845.4|845.4|845.2|5335
1639995660000|2021-12-20 10:21:00|845.2|845|845|844.6|845.4|845.2|845|844.6|3636
1639995670000|2021-12-20 10:21:10||844.8||844.6||844.8||844.6|0
1639995680000|2021-12-20 10:21:20|844.8|844.4|844.8|844.4|844.8|844.4|844.8|844.4|249
1639995690000|2021-12-20 10:21:30|844.6|844.2|844.6|844.4|844.6|844.4|844.6|844.2|0
1639995700000|2021-12-20 10:21:40|844.8|844.6|845.6|845.2|845.6|845.2|844.8|844.6|6375
1639995710000|2021-12-20 10:21:50|845.8|845|845.8|845.4|846|845.6|845.4|845|478
1639995720000|2021-12-20 10:22:00|845.6|845.2|846|845.6|846|845.6|845.6|845.2|239
1639995730000|2021-12-20 10:22:10|845.8|845.4|846.2|845.8|846.2|845.8|845.8|845.4|123
1639995740000|2021-12-20 10:22:20|846|845.6|846|845.6|846|845.6|846|845.6|63
1639995750000|2021-12-20 10:22:30|845.8|845.4|846|845.6|846.2|845.6|845.8|845.4|2462
1639995760000|2021-12-20 10:22:40|846.2||846||846.2||846||0
1639995790000|2021-12-20 10:23:10|846.2|845.8|846|845.6|846.2|846|846|845.6|2000
1639995800000|2021-12-20 10:23:20|846.2||846||846.2||846||0
1639995810000|2021-12-20 10:23:30|845.8|845.4|845.8|845.4|845.8|845.4|845.6|845.2|10274
1639995820000|2021-12-20 10:23:40|845.6|845.2|845.6|845.2|845.6|845.2|845.6|845.2|2573
1639995830000|2021-12-20 10:23:50|845.8|845.4|846|845.6|846.2|845.8|845.8|845.4|3029
1639995840000|2021-12-20 10:24:00|845.8|845.8|845.6|845.2|845.8|845.8|845.6|845.2|1000
1639995850000|2021-12-20 10:24:10|845.8|845.4|845.8|845.4|846|845.6|845.6|845.2|2300
1639995860000|2021-12-20 10:24:20|846|845.6|846|845.6|846|845.6|846|845.6|3300
1639995870000|2021-12-20 10:24:30|845.8|845.4|845.8|845.4|846|845.6|845.4|845.2|14338
1639995880000|2021-12-20 10:24:40|846|845.6|846|845.6|846|845.8|846|845.6|1564
1639995890000|2021-12-20 10:24:50|845.8|845.4|846|845.6|846|845.6|845.8|845.4|0
1639995900000|2021-12-20 10:25:00|845.8|845.4|845.6|845.2|845.8|845.4|845.6|845.2|1994
1639995910000|2021-12-20 10:25:10|||||||||105
1639995930000|2021-12-20 10:25:30|845.4|845|845.6|845.2|845.6|845.4|845.4|845|1024
1639995960000|2021-12-20 10:26:00|845.4|845|845.4|845|845.4|845|845.2|845|2093
1639995970000|2021-12-20 10:26:10|845.6|845.2|845.8|845.4|845.8|845.4|845.6|845|1215
1639995980000|2021-12-20 10:26:20|846|845.6|845.8|845.4|846|845.6|845.8|845.4|13065
1639996000000|2021-12-20 10:26:40|846|845.6|845.4|845|846|845.6|845.4|845|5633
1639996010000|2021-12-20 10:26:50|845.2|845.2|845.4|845.2|845.4|845.2|845.2|845|4118
1639996020000|2021-12-20 10:27:00|845.2|845|845.4|845|845.4|845|845.2|845|2250
1639996030000|2021-12-20 10:27:10||845.2||845.2||845.2||845.2|0
1639996050000|2021-12-20 10:27:30|845.6|845.4|845.6|845.4|845.6|845.4|845.6|845.4|0
1639996060000|2021-12-20 10:27:40|845.8||845.8||845.8||845.8||3102
1639996070000|2021-12-20 10:27:50|846|845.6|845.8|845.4|846|845.6|845.8|845.4|3761
1639996080000|2021-12-20 10:28:00|846|845.6|845.6|845.4|846|845.8|845.6|845.4|8719
1639996090000|2021-12-20 10:28:10|845.4|845.2|845.4|845|845.6|845.2|845.2|845|5214
1639996100000|2021-12-20 10:28:20|845.6|845.2|845.6|845.2|845.6|845.2|845.6|845.2|0
1639996110000|2021-12-20 10:28:30|845.4|845|845.4|845|845.6|845.2|845.4|845|1720
1639996120000|2021-12-20 10:28:40|845.6|845.2|845.8|845.4|845.8|845.6|845.4|845|7027
1639996130000|2021-12-20 10:28:50|845.6|845.2|846|845.6|846|845.6|845.6|845.2|0
1639996140000|2021-12-20 10:29:00|845.8|845.4|844.8|844.4|845.8|845.4|844.8|844.4|14258
1639996150000|2021-12-20 10:29:10|844.6|844.2|844.6|844.4|844.6|844.4|844.2|843.8|15168
1639996160000|2021-12-20 10:29:20||844.2||844.2||844.2||844.2|0
1639996170000|2021-12-20 10:29:30|844.8|844.4|844.6|844.4|844.8|844.6|844.6|844.4|5000
1639996180000|2021-12-20 10:29:40||844.2||844.2||844.4||844.2|2536
1639996190000|2021-12-20 10:29:50|844.8|844.4|844.8|844.4|844.8|844.6|844.6|844.4|6561
1639996200000|2021-12-20 10:30:00|845|844.6|845.2|844.8|845.2|845|844.8|844.6|2885
1639996210000|2021-12-20 10:30:10|845|844.6|844.6|844.2|845|844.6|844.6|844.2|2280
1639996220000|2021-12-20 10:30:20|844.4|844|845|844.6|845|844.6|844.2|844|8911
1639996230000|2021-12-20 10:30:30|844.8|844.4|845|844.6|845|844.6|844.8|844.4|438
1639996240000|2021-12-20 10:30:40|844.8|844.4|844.6|844.2|844.8|844.4|844.6|844.2|2571
1639996250000|2021-12-20 10:30:50|844.8|844.4|844.8|844.4|845|844.6|844.6|844.4|0
1639996260000|2021-12-20 10:31:00|844.6||844.8||844.8||844.6||508
1639996270000|2021-12-20 10:31:10|844.6|844.2|844.4|844|844.6|844.2|844.4|844|2025
1639996280000|2021-12-20 10:31:20|844.6|844.2|844.2|843.8|844.6|844.2|844|843.8|8058
1639996290000|2021-12-20 10:31:30|844.4|844|844.2|843.8|844.4|844|844.2|843.8|258
1639996300000|2021-12-20 10:31:40|||||||||1000
1639996310000|2021-12-20 10:31:50|844.4|844|844.2|843.8|844.4|844|844.2|843.8|400
1639996320000|2021-12-20 10:32:00|844|844|844.2|843.8|844.4|844|844|843.8|1651
1639996330000|2021-12-20 10:32:10|844.4|844|844.2|843.8|844.4|844|844|843.8|2507
1639996340000|2021-12-20 10:32:20|844.4|844|844.4|844|844.4|844|844.2|843.8|249
1639996350000|2021-12-20 10:32:30|844.2|843.8|844.2|843.8|844.4|844|844.2|843.8|1982
1639996360000|2021-12-20 10:32:40|844.4|844|844.4|844|844.4|844|844.2|843.8|200
1639996370000|2021-12-20 10:32:50|844.2|843.8|844.2|843.8|844.4|844|844.2|843.8|239
1639996380000|2021-12-20 10:33:00|844.4|844|844|843.6|844.4|844|844|843.6|2825
1639996390000|2021-12-20 10:33:10|844.2|843.8|844.2|843.8|844.2|843.8|844.2|843.8|0
1639996400000|2021-12-20 10:33:20|844.4|843.6|844.4|844|844.4|844.2|844.2|843.6|2744
1639996410000|2021-12-20 10:33:30|844.2|843.8|844.2|843.8|844.2|843.8|844.2|843.8|0
1639996430000|2021-12-20 10:33:50|844|843.6|844|843.6|844|843.6|844|843.6|510
1639996440000|2021-12-20 10:34:00|844.2|843.8|844.2|843.8|844.2|843.8|843.8|843.4|7578
1639996470000|2021-12-20 10:34:30|844.4|844|844.4|844|844.4|844.2|844.4|844|9219
1639996480000|2021-12-20 10:34:40|844.2|843.8|844|843.6|844.2|843.8|843.8|843.4|7703
1639996490000|2021-12-20 10:34:50|843.8|843.4|844|843.6|844|843.6|843.8|843.4|1199
1639996500000|2021-12-20 10:35:00|843.8|843.4|844|843.8|844.2|843.8|843.8|843.4|4
1639996510000|2021-12-20 10:35:10||843.6||843.6||843.6||843.6|0
1639996520000|2021-12-20 10:35:20|844.2|843.8|844.2|843.8|844.2|843.8|844|843.6|14203
1639996540000|2021-12-20 10:35:40|844.4|844|844.4|844|844.6|844.4|844.2|843.8|15986
1639996550000|2021-12-20 10:35:50|844.6|844.2|845|844.6|845|844.8|844.6|844.2|13725
1639996560000|2021-12-20 10:36:00|845.2|844.8|845.2|844.8|845.2|845|845|844.8|1200
1639996570000|2021-12-20 10:36:10|845|844.6|845.2|844.8|845.2|844.8|844.6|844.4|44633
1639996580000|2021-12-20 10:36:20|845|845|845.2|844.8|845.2|845|845|844.6|623
1639996600000|2021-12-20 10:36:40|845.4|845|845.4|845|845.4|845|845|844.8|8570
1639996610000|2021-12-20 10:36:50|845.2|844.8|845.2|845|845.4|845|845.2|844.8|10023
1639996620000|2021-12-20 10:37:00|845|844.8|845.2|844.8|845.4|845|845|844.6|21193
1639996630000|2021-12-20 10:37:10|845|844.6|844.6|844.2|845|844.6|844.4|844|18196
1639996640000|2021-12-20 10:37:20|844.4|844|844.8|844.4|844.8|844.4|844.4|844|24609
1639996650000|2021-12-20 10:37:30|844.6||844.8||844.8||844.6||4323
1639996680000|2021-12-20 10:38:00|844.6|844.2|844.8|844.4|844.8|844.4|844.6|844.2|8061
1639996690000|2021-12-20 10:38:10|844.6|844.2|844.6|844|844.6|844.2|844.4|844|15514
1639996700000|2021-12-20 10:38:20||844.2||844.2||844.4||844.2|0
1639996710000|2021-12-20 10:38:30|844.4|844|844.6|844.4|844.6|844.4|844.4|844|19476
1639996720000|2021-12-20 10:38:40|844.4|844.2|844.6|844.2|844.6|844.2|844.4|844|5187
1639996740000|2021-12-20 10:39:00|844.4|844|844.6|844.2|844.6|844.2|844.4|844|346
1639996750000|2021-12-20 10:39:10|844.4|844.4|844.6|844.2|844.6|844.4|844.4|844.2|1400
1639996760000|2021-12-20 10:39:20||844.4||844.4||844.4||844.4|0
1639996770000|2021-12-20 10:39:30|844.8|844.6|844.8|844.6|845|844.6|844.8|844.4|2011
1639996780000|2021-12-20 10:39:40|845|844.8|845.2|845|845.2|845|845|844.6|1899
1639996790000|2021-12-20 10:39:50|845.4|845.2|845.8|845.4|845.8|845.6|845.2|845.2|26583
1639996800000|2021-12-20 10:40:00|845.6|845.2|845.6|845.2|845.8|845.4|845.6|845.2|6974
1639996810000|2021-12-20 10:40:10|845.8|845.4|845.6|845.2|845.8|845.4|845.6|845.2|0
1639996820000|2021-12-20 10:40:20|845.8|845.4|845.8|845.4|845.8|845.6|845.8|845.4|1416
1639996830000|2021-12-20 10:40:30|846|845.6|846|845.6|846|845.6|846|845.6|8295
1639996850000|2021-12-20 10:40:50|845.8|845.8|846.4|846|846.4|846|845.8|845.6|21354
1639996860000|2021-12-20 10:41:00|846.6|846.2|846.4|846|846.6|846.2|846.4|846|3173
1639996870000|2021-12-20 10:41:10|846.2|845.8|846.2|845.8|846.2|846|846.2|845.8|2747
1639996880000|2021-12-20 10:41:20|846|846|846|845.6|846|846|846|845.6|4035
1639996890000|2021-12-20 10:41:30|846.2|845.8|846.2|845.8|846.2|846|846.2|845.8|267
1639996910000|2021-12-20 10:41:50|846.4|846|846.4|846|846.4|846|846.4|845.8|0
1639996930000|2021-12-20 10:42:10|846.6|846.2|847|846.6|847|846.8|846.6|846.2|6923
1639996940000|2021-12-20 10:42:20|847.2|846.8|847.6|847.2|847.8|847.4|847.2|846.8|11976
1639996950000|2021-12-20 10:42:30|847.8|847.4|847.8|847.4|847.8|847.4|847.6|847.4|0
1639996960000|2021-12-20 10:42:40|847.6|847.2|847.6|847.2|847.8|847.2|847.6|847.2|0
1639996970000|2021-12-20 10:42:50|847.8|847.4|847.8|847.4|847.8|847.4|847.6|847.2|1564
1639997010000|2021-12-20 10:43:30|848|847.6|848|847.6|848|847.8|848|847.6|1703
1639997030000|2021-12-20 10:43:50|848.2|847.8|848.2|848|848.2|848|848.2|847.8|2169
1639997050000|2021-12-20 10:44:10|848.4|848.2|848.6|848.2|848.6|848.4|848.4|848|4151
1639997060000|2021-12-20 10:44:20|848.4|848|848.4|848|848.4|848.2|848.4|848|2485
1639997080000|2021-12-20 10:44:40|848.6|848.2|848.6|848.2|848.6|848.2|848.4|848.2|0
1639997090000|2021-12-20 10:44:50|848.4|848|848.2|847.8|848.4|848|848.2|847.8|2455
1639997100000|2021-12-20 10:45:00|848|847.6|847.8|847.6|848|847.6|847.8|847.4|6976
1639997110000|2021-12-20 10:45:10||847.4||847.6||847.6||847.4|0
1639997120000|2021-12-20 10:45:20||847.4||847.6||847.6||847.4|0
1639997130000|2021-12-20 10:45:30||847.4||847.4||847.6||847.4|0
1639997140000|2021-12-20 10:45:40||847.6||847.4||847.6||847.4|4423
1639997160000|2021-12-20 10:46:00|847.6||847.8||847.8||847.6||0
1639997180000|2021-12-20 10:46:20|848|847.6|848|847.6|848|847.8|848|847.4|8373
1639997190000|2021-12-20 10:46:30|848.2|847.8|848.2|847.8|848.4|847.8|848.2|847.8|0
1639997200000|2021-12-20 10:46:40|848.4|848|848.6|848.2|848.6|848.2|848.2|847.8|5442
1639997210000|2021-12-20 10:46:50|848.4|848|848.4|848|848.6|848.2|848.4|848|0
1639997230000|2021-12-20 10:47:10|848.6|848.2|848.4|848|848.6|848.2|848.2|848|522
1639997240000|2021-12-20 10:47:20|848.2|847.8|847.8|847.4|848.4|847.8|847.8|847.4|1987
1639997250000|2021-12-20 10:47:30|848||847.8||848||847.8||0
1639997260000|2021-12-20 10:47:40|848|847.2|847.4|847|848|847.2|847.4|847|1329
1639997270000|2021-12-20 10:47:50||847.2||847||847.2||847|0
1639997290000|2021-12-20 10:48:10||847.2||847||847.2||847|254
1639997300000|2021-12-20 10:48:20|847.2|846.8|847|846.6|847.2|846.8|846.8|846.4|5603
1639997310000|2021-12-20 10:48:30|847.2|846.8|847.2|846.8|847.2|846.8|847|846.6|254
1639997320000|2021-12-20 10:48:40|847||847.2||847.4||847||244
1639997340000|2021-12-20 10:49:00|847.4||847.2||847.4||847.2||0
1639997350000|2021-12-20 10:49:10|847||847||847.2||847||549
1639997360000|2021-12-20 10:49:20|847.2|847|847.6|847.2|847.6|847.4|847|846.8|8604
1639997370000|2021-12-20 10:49:30|847.4|847|847.6|847.2|847.6|847.2|847.4|847|1640
1639997380000|2021-12-20 10:49:40|||||||||11725
1639997390000|2021-12-20 10:49:50|847.8|847.4|847.6|847.4|847.8|847.6|847.6|847.2|568
1639997400000|2021-12-20 10:50:00|847.8|847.2|847.6|847.2|847.8|847.4|847.2|847|3434
1639997410000|2021-12-20 10:50:10|847.8|847.4|848|847.6|848|847.6|847.8|847.2|1307
1639997420000|2021-12-20 10:50:20|847.8|847.4|847.2|847|847.8|847.4|846.8|846.6|22863
1639997430000|2021-12-20 10:50:30|847|846.8|846.8|846.6|847.2|846.8|846.8|846.6|2740
1639997440000|2021-12-20 10:50:40|846.6|846.4|846.6|846.2|846.6|846.4|846.4|846.2|1768
1639997450000|2021-12-20 10:50:50|846.8|846.4|846.6|846.2|846.8|846.4|846.6|846.2|7352
1639997460000|2021-12-20 10:51:00|846.4|846|846.4|846|846.6|846|846.4|846|2074
1639997470000|2021-12-20 10:51:10|846.6|846.2|846.8|846.4|847|846.6|846.4|846.2|12150
1639997480000|2021-12-20 10:51:20|846.6|846.2|846.6|846.2|846.8|846.2|846.6|846.2|0
1639997490000|2021-12-20 10:51:30|846.4|846|846.4|846|846.6|846|846.2|845.8|5842
1639997500000|2021-12-20 10:51:40|||||||||4750
1639997510000|2021-12-20 10:51:50|846.2|845.8|846.2|845.8|846.2|846|846|845.8|777
1639997520000|2021-12-20 10:52:00|846.4|846|846.4|846.2|846.6|846.4|846.2|845.8|11527
1639997530000|2021-12-20 10:52:10|846|845.8|846.6|846.2|846.6|846.2|846|845.8|21447
1639997540000|2021-12-20 10:52:20|846.8|846.4|846.8|846.4|847|846.6|846.8|846.2|3374
1639997550000|2021-12-20 10:52:30|847|846.6|847|846.8|847|846.8|846.4|846|4213
1639997560000|2021-12-20 10:52:40|847.2||847.2||847.2||847.2||0
1639997570000|2021-12-20 10:52:50|847|846.6|847|846.6|847|846.6|846.8|846.4|8185
1639997580000|2021-12-20 10:53:00|846.8|846.4|847|846.6|847.2|846.8|846.8|846.4|808
1639997590000|2021-12-20 10:53:10|847.2|846.8|847|846.8|847.2|846.8|847|846.6|1209
1639997600000|2021-12-20 10:53:20|847.2|847|847|846.6|847.2|847|847|846.6|6795
1639997610000|2021-12-20 10:53:30|847.2|846.8|847.2|846.8|847.2|846.8|847.2|846.8|0
1639997620000|2021-12-20 10:53:40|847.4|847|847.2|846.8|847.6|847.2|847.2|846.8|4676
1639997630000|2021-12-20 10:53:50|847.4||847||847.4||847||1944
1639997640000|2021-12-20 10:54:00|847.2|847|847|846.6|847.2|847|847|846.6|4665
1639997650000|2021-12-20 10:54:10|847.2||847||847.2||847||0
1639997660000|2021-12-20 10:54:20|847.2|846.8|847|846.6|847.2|846.8|847|846.6|337
1639997670000|2021-12-20 10:54:30|847.2|846.8|847.2|846.8|847.2|846.8|847.2|846.8|0
1639997680000|2021-12-20 10:54:40|847.4|847|847.4|847|847.4|847.2|847|846.8|7612
1639997690000|2021-12-20 10:54:50|847.6|847.2|848.4|848|848.6|848.2|847.6|847.2|57699
1639997700000|2021-12-20 10:55:00|848.6|847.8|848.2|847.8|848.6|847.8|848.2|847.8|2581
1639997710000|2021-12-20 10:55:10|848.4||848.2||848.4||848.2||0
1639997720000|2021-12-20 10:55:20|848.4|848|848.4|848|848.6|848.2|848.4|848|6183
1639997740000|2021-12-20 10:55:40|848.2|847.8|848.4|848|848.4|848|848.2|847.8|0
1639997750000|2021-12-20 10:55:50|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|3078
1639997760000|2021-12-20 10:56:00|848.4|848|848.4|848|848.4|848|848.4|848|0
1639997770000|2021-12-20 10:56:10|848.2|847.8|848.4|848|848.4|848|848.2|847.8|458
1639997780000|2021-12-20 10:56:20|848.2|847.8|848.2|847.8|848.4|848|848.2|847.8|1543
1639997800000|2021-12-20 10:56:40|848.4|848|848.6|848.2|848.6|848.2|848.4|848|247
1639997810000|2021-12-20 10:56:50|848.2|848|848.6|848.2|848.6|848.2|848.2|848|6228
1639997820000|2021-12-20 10:57:00|848.8|848.4|848.8|848.4|848.8|848.4|848.6|848.2|1370
1639997830000|2021-12-20 10:57:10|849|848.6|848.8|848.4|849|848.6|848.6|848.4|1067
1639997850000|2021-12-20 10:57:30|849|848.6|849|848.6|849|848.6|849|848.6|751
1639997860000|2021-12-20 10:57:40|848.8|848.4|848.2|848|848.8|848.4|848.2|848|3271
1639997870000|2021-12-20 10:57:50|848.4|847.8|848.4|848|848.4|848|848|847.8|429
1639997880000|2021-12-20 10:58:00|848.6|848.2|848.4|848|848.6|848.2|848.2|848|1020
1639997890000|2021-12-20 10:58:10|848.6||848.4||848.6||848.4||0
1639997900000|2021-12-20 10:58:20|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|2181
1639997910000|2021-12-20 10:58:30|848.4|848|848.2|847.8|848.4|848|848.2|847.8|263
1639997920000|2021-12-20 10:58:40||848||847.8||848||847.8|254
1639997930000|2021-12-20 10:58:50|848.4|848|848.4|848|848.4|848.2|848.4|848|1600
1639997940000|2021-12-20 10:59:00|848.2|847.8|848.2|847.8|848.4|848|848.2|847.8|0
1639997950000|2021-12-20 10:59:10|848.4|848|848.4|848|848.4|848|848.2|847.8|1407
1639997960000|2021-12-20 10:59:20|848.2||848.4||848.4||848.2||0
1639997980000|2021-12-20 10:59:40||848.2||848.2||848.2||848.2|0
1639997990000|2021-12-20 10:59:50|848.6|848|848.8|848.4|848.8|848.4|848.6|848|3604
1639998000000|2021-12-20 11:00:00|849|848.6|848.8|848.4|849|848.6|848.8|848.4|739
1639998010000|2021-12-20 11:00:10|849||848.8||849||848.8||0
1639998020000|2021-12-20 11:00:20|849|848.6|848.4|848.2|849|848.6|848.4|848.2|3855
1639998030000|2021-12-20 11:00:30|848.6|848|848.4|848|848.6|848.2|848.2|848|4850
1639998040000|2021-12-20 11:00:40|848.2||848.4||848.4||848.2||0
1639998050000|2021-12-20 11:00:50|848.2|847.8|848.2|847.8|848.4|847.8|848|847.8|1534
1639998070000|2021-12-20 11:01:10|848|847.6|847.8|847.4|848|847.6|847.8|847.4|7612
1639998080000|2021-12-20 11:01:20|848|847.6|847.8|847.4|848|847.6|847.8|847.4|0
1639998090000|2021-12-20 11:01:30|848|847.6|848|847.6|848|847.6|848|847.6|0
1639998100000|2021-12-20 11:01:40|847.8|847.4|847.8|847.4|847.8|847.4|847.8|847.4|159
1639998140000|2021-12-20 11:02:20|847.6|847.2|847.4|847.2|847.6|847.2|847.4|847|2130
1639998150000|2021-12-20 11:02:30|847.6|847|847.8|847.4|847.8|847.6|847.6|847|15878
1639998160000|2021-12-20 11:02:40|848|847.6|848|847.8|848.2|848|847.8|847.4|6369
1639998170000|2021-12-20 11:02:50|848.2|847.6|848|847.6|848.2|847.6|847.8|847.4|479
1639998190000|2021-12-20 11:03:10|848.2|847.8|848|847.6|848.2|847.8|848|847.6|0
1639998200000|2021-12-20 11:03:20||847.8||847.8||847.8||847.8|0
1639998210000|2021-12-20 11:03:30|847.8|847.6|847.6|847.2|847.8|847.6|847.6|847.2|2123
1639998220000|2021-12-20 11:03:40|847.4|847|847.6|847.2|847.8|847.4|847.4|847|249
1639998230000|2021-12-20 11:03:50|847.8|847.4|847.8|847.6|848|847.6|847.8|847.4|0
1639998240000|2021-12-20 11:04:00|848|847.4|847.8|847.4|848|847.4|847.8|847.4|3638
1639998250000|2021-12-20 11:04:10|848|847.6|848|847.6|848|847.6|848|847.6|0
1639998260000|2021-12-20 11:04:20|847.8|847.4|847.6|847.2|847.8|847.4|847.6|847.2|2349
1639998270000|2021-12-20 11:04:30|847.4||847.6||847.6||847.4||0
1639998280000|2021-12-20 11:04:40|847.4||847.4||847.6||847.4||249
1639998290000|2021-12-20 11:04:50|847.6|847.4|847.4|847.2|847.6|847.4|847.4|847.2|273
1639998300000|2021-12-20 11:05:00|847.6|847.4|847.6|847.2|847.6|847.4|847.4|847.2|320
1639998320000|2021-12-20 11:05:20|847.4|847|847.4|847|847.6|847|847.4|847|2535
1639998350000|2021-12-20 11:05:50|847.6|847.2|847.4|847.2|847.6|847.4|847.4|847.2|1160
1639998360000|2021-12-20 11:06:00|847.6|847.4|847.6|847.4|847.6|847.4|847.6|847.4|505
1639998370000|2021-12-20 11:06:10|847.8|847.6|847.8|847.4|847.8|847.6|847.8|847.4|1712
1639998380000|2021-12-20 11:06:20||847.6||847.4||847.6||847.4|1000
1639998390000|2021-12-20 11:06:30|848|847.6|848|847.6|848|847.8|847.8|847.4|1595
1639998400000|2021-12-20 11:06:40|848.2|847.8|848|847.6|848.2|848|847.8|847.6|2792
1639998410000|2021-12-20 11:06:50|847.8|847.4|847.8|847.4|848|847.6|847.8|847.4|512
1639998420000|2021-12-20 11:07:00|847.6|847.2|847.6|847.4|847.6|847.4|847.6|847.2|3030
1639998430000|2021-12-20 11:07:10|847.8|847.6|847.6|847.2|847.8|847.6|847.4|847.2|1811
1639998440000|2021-12-20 11:07:20|847.8|847.4|847.8|847.4|847.8|847.4|847.6|847.4|0
1639998450000|2021-12-20 11:07:30|848|847.6|848|847.6|848|847.6|848|847.6|386
1639998460000|2021-12-20 11:07:40|847.8|847.4|847.8|847.4|847.8|847.4|847.8|847.4|1645
1639998480000|2021-12-20 11:08:00|847.6|847.2|847.4|847|847.8|847.2|847.2|847|3282
1639998490000|2021-12-20 11:08:10|847.6|847.2|847.6|847.2|847.6|847.2|847.6|847.2|0
1639998510000|2021-12-20 11:08:30|847.4|847|847.4|847|847.4|847|847.4|847|908
1639998520000|2021-12-20 11:08:40|847.6|847.2|847.6|847.2|847.6|847.2|847.6|847.2|433
1639998530000|2021-12-20 11:08:50|847.4||847.4||847.6||847.4||7175
1639998540000|2021-12-20 11:09:00|847.6|847.4|847.4|847.2|847.6|847.4|847.4|847|3925
1639998550000|2021-12-20 11:09:10|||||||||10919
1639998570000|2021-12-20 11:09:30|847.2|847|848|847.6|848|847.6|847.2|847|9451
1639998580000|2021-12-20 11:09:40|848.2|847.8|848.4|848|848.4|848|848.2|847.8|2466
1639998600000|2021-12-20 11:10:00|||||||||1370
1639998640000|2021-12-20 11:10:40|848.2|847.8|847.8|847.6|848.2|847.8|847.8|847.6|737
1639998650000|2021-12-20 11:10:50||847.4||847.6||847.6||847.4|0
1639998660000|2021-12-20 11:11:00|848.2|847.4|848.2|847.8|848.2|847.8|848.2|847.4|3837
1639998680000|2021-12-20 11:11:20|848.4|848|848.4|848.2|848.6|848.4|848.4|848|10705
1639998690000|2021-12-20 11:11:30|848.2|848|848.6|848.2|848.6|848.2|848.2|848|1648
1639998700000|2021-12-20 11:11:40|848.4||848.6||848.6||848.4||0
1639998710000|2021-12-20 11:11:50|||||||||500
1639998720000|2021-12-20 11:12:00|848.8|848.4|848.8|848.4|849|848.6|848.8|848.2|205
1639998730000|2021-12-20 11:12:10|849|848.6|849|848.6|849|848.6|848.8|848.4|0
1639998740000|2021-12-20 11:12:20|848.8|848.4|848.8|848.6|849|848.6|848.8|848.4|1884
1639998750000|2021-12-20 11:12:30||848.4||848.4||848.6||848.4|5500
1639998760000|2021-12-20 11:12:40|849|848.6|849|848.6|849|848.8|848.8|848.6|4976
1639998770000|2021-12-20 11:12:50|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|7
1639998780000|2021-12-20 11:13:00||849||848.8||849||848.8|251
1639998790000|2021-12-20 11:13:10|849|848.6|849.2|848.8|849.2|848.8|849|848.6|1665
1639998800000|2021-12-20 11:13:20|849|848.6|849|848.6|849.2|848.6|849|848.6|16
1639998810000|2021-12-20 11:13:30|||||||||1506
1639998820000|2021-12-20 11:13:40|848.8|848.4|848.8|848.4|848.8|848.4|848.8|848.4|2335
1639998860000|2021-12-20 11:14:20|849|848.6|849|848.6|849|848.6|849|848.4|2873
1639998870000|2021-12-20 11:14:30|||||||||99
1639998890000|2021-12-20 11:14:50|849.2|848.8|849|848.6|849.2|849|849|848.6|9460
1639998910000|2021-12-20 11:15:10|848.8||848.8||848.8||848.8||1708
1639998920000|2021-12-20 11:15:20|848.6|848.4|848.6|848.2|848.6|848.4|848.6|848.2|3861
1639998930000|2021-12-20 11:15:30||848.4||848.4||848.4||848.4|59
1639998940000|2021-12-20 11:15:40|848.4|848.2|848.4|848.2|848.4|848.2|848.4|848.2|2058
1639998950000|2021-12-20 11:15:50|848.2|848|848|847.8|848.2|848|848|847.8|1858
1639998960000|2021-12-20 11:16:00|847.8|847.6|847.8|847.4|847.8|847.6|847.8|847.4|1073
1639998980000|2021-12-20 11:16:20|||||||||2000
1639999000000|2021-12-20 11:16:40|848|847.6|847.8|847.6|848|847.6|847.8|847.4|2283
1639999010000|2021-12-20 11:16:50|848|847.4|848|847.8|848|847.8|848|847.4|4878
1639999020000|2021-12-20 11:17:00|847.8|847.6|847.8|847.4|847.8|847.6|847.8|847.4|1683
1639999030000|2021-12-20 11:17:10||847.6||847.6||847.6||847.6|0
1639999040000|2021-12-20 11:17:20|848|847.4|847.8|847.4|848|847.4|847.8|847.4|797
1639999130000|2021-12-20 11:18:50|847.6|847.2|847.4|847.2|847.8|847.2|847.4|847.2|3191
1639999140000|2021-12-20 11:19:00||847||847||847||847|5323
1639999150000|2021-12-20 11:19:10|847.2|846.8|847.2|846.8|847.4|846.8|846.8|846.6|11494
1639999160000|2021-12-20 11:19:20|||||||||939
1639999170000|2021-12-20 11:19:30|847||847||847||847||305
1639999180000|2021-12-20 11:19:40|847.2|846.6|847|846.6|847.2|846.6|847|846.6|5825
1639999200000|2021-12-20 11:20:00|846.8|846.4|846.6|846.4|847|846.4|846.6|846.4|9403
1639999210000|2021-12-20 11:20:10|846.8|846.6|847|846.6|847|846.6|846.6|846.4|9600
1639999230000|2021-12-20 11:20:30|847.2|846.8|847|846.6|847.2|847|847|846.4|1801
1639999240000|2021-12-20 11:20:40|846.8|846.4|846.4|846.2|846.8|846.6|846.4|846.2|1233
1639999250000|2021-12-20 11:20:50|846.2|846|846.2|845.8|846.4|846|846.2|845.8|25864
1639999260000|2021-12-20 11:21:00|846|845.6|846|845.6|846|845.8|846|845.6|362
1639999290000|2021-12-20 11:21:30|845.8|845.4|845.8|845.4|845.8|845.4|845.6|845.2|2059
1639999300000|2021-12-20 11:21:40|845.6|845.2|845.6|845.2|845.8|845.4|845.6|845.2|5336
1639999310000|2021-12-20 11:21:50|845.8|845.4|846|845.6|846|845.8|845.6|845.2|15233
1639999320000|2021-12-20 11:22:00|846.2|845.8|846.4|846|846.4|846|846.2|845.8|2387
1639999330000|2021-12-20 11:22:10|846.2||846.2||846.2||846.2||1239
1639999340000|2021-12-20 11:22:20|846.4|846.2|846.4|846|846.4|846.2|846.4|846|1151
1639999350000|2021-12-20 11:22:30|846.2||846.4||846.4||846.2||333
1639999370000|2021-12-20 11:22:50|846.6|846.2|846.4|846|846.6|846.4|846.4|846|3285
1639999380000|2021-12-20 11:23:00|846.6|846.2|846.6|846.2|846.6|846.2|846.4|846|316
1639999390000|2021-12-20 11:23:10|846.4|846|846.6|846.2|846.6|846.4|846.2|846|2953
1639999400000|2021-12-20 11:23:20|846.4|846|846.4|846|846.4|846|846.4|846|162
1639999430000|2021-12-20 11:23:50|846.6|846.2|846.6|846.2|846.6|846.2|846.6|846.2|0
1639999460000|2021-12-20 11:24:20|846.4||846.6||846.6||846.4||69
1639999480000|2021-12-20 11:24:40|||||||||86
1639999500000|2021-12-20 11:25:00|846.4||846.6||846.6||846.4||354
1639999520000|2021-12-20 11:25:20|846.4|846|846.4|846|846.4|846|846.4|846|5810
1639999530000|2021-12-20 11:25:30|846.6|846.2|846.4|846|846.6|846.2|846.4|846|4328
1639999540000|2021-12-20 11:25:40|846.6|846.2|846.6|846.2|846.6|846.2|846.6|846.2|9
1639999560000|2021-12-20 11:26:00|846.4|846|846.4|846|846.4|846.2|846.2|846|1758
1639999570000|2021-12-20 11:26:10|846.2||846.4||846.4||846.2||0
1639999580000|2021-12-20 11:26:20|846.2|845.8|846.4|846.2|846.4|846.2|846|845.8|8431
1639999590000|2021-12-20 11:26:30|846.6|846.4|846.6|846.2|846.6|846.4|846.6|846.2|3579
1639999600000|2021-12-20 11:26:40|846.4|846|846.4|846|846.4|846|846.4|846|2175
1639999620000|2021-12-20 11:27:00|846.6|846.2|846.6|846.2|846.6|846.2|846.6|846.2|117
1639999630000|2021-12-20 11:27:10|846.4|846|846.6|846.2|846.6|846.2|846.4|846|838
1639999640000|2021-12-20 11:27:20|846.4|846|846|845.8|846.4|846|846|845.8|3285
1639999650000|2021-12-20 11:27:30|846.2|846|846.2|845.8|846.4|846|846.2|845.8|3921
1639999670000|2021-12-20 11:27:50|846|846|846.4|846|846.4|846|846|846|5
1639999680000|2021-12-20 11:28:00|846.2|845.8|846.4|846|846.4|846.2|846.2|845.8|2313
1639999690000|2021-12-20 11:28:10|846.6|846.2|846.4|846|847|846.6|846.4|846|7611
1639999710000|2021-12-20 11:28:30||846.2||846.2||846.2||846.2|0
1639999730000|2021-12-20 11:28:50|||||||||149
1639999750000|2021-12-20 11:29:10|846.6|846.4|846.6|846.2|846.6|846.4|846.4|846.2|4988
1639999760000|2021-12-20 11:29:20|846.4||846.4||846.4||846.4||101
1639999770000|2021-12-20 11:29:30|846.6||846.6||846.6||846.6||1375
1639999780000|2021-12-20 11:29:40|||||||||2341
1639999790000|2021-12-20 11:29:50|846.8|846.4|846.8|846.4|847|846.6|846.8|846.4|2684
1639999800000|2021-12-20 11:30:00|846.6|846.2|846.6|846.4|846.8|846.4|846.6|846.2|806
1639999810000|2021-12-20 11:30:10|846.8||846.8||846.8||846.8||0
1639999840000|2021-12-20 11:30:40|846.6|846.2|846.4|846|846.8|846.2|846.4|846|1846
1639999890000|2021-12-20 11:31:30||846.2||846.2||846.2||846.2|0
1639999900000|2021-12-20 11:31:40|846.6|846.4|846.6|846.4|846.8|846.4|846.6|846.4|4493
1639999910000|2021-12-20 11:31:50|846.8||846.8||846.8||846.8||20
1639999920000|2021-12-20 11:32:00|847|846.6|847|846.8|847|846.8|847|846.6|4000
1639999940000|2021-12-20 11:32:20|||||||||165
1639999950000|2021-12-20 11:32:30|||||||||1172
1639999960000|2021-12-20 11:32:40|846.8|846.6|847|846.6|847|846.6|846.8|846.6|2579
1639999970000|2021-12-20 11:32:50||846.8||846.6||846.8||846.6|1188
1639999980000|2021-12-20 11:33:00|846.8||847||847||846.8||0
1640000000000|2021-12-20 11:33:20|846.8||847||847||846.8||0
1640000020000|2021-12-20 11:33:40|847.2|846.8|847.2|846.8|847.2|846.8|847.2|846.8|0
1640000030000|2021-12-20 11:33:50|847|847|847.6|847.2|847.6|847.2|847|846.8|7540
1640000060000|2021-12-20 11:34:20|847.4|847|847.4|847|847.4|847|847.2|846.8|3486
1640000070000|2021-12-20 11:34:30|847.2||847.4||847.4||847.2||0
1640000080000|2021-12-20 11:34:40|847.2||847.2||847.4||847.2||0
1640000100000|2021-12-20 11:35:00|||||||||925
1640000110000|2021-12-20 11:35:10|847.4|847.2|847.4|847|847.4|847.2|847.4|847|1011
1640000120000|2021-12-20 11:35:20||847.2||847||847.2||847|296
1640000130000|2021-12-20 11:35:30|847.2||847.4||847.4||847.2||0
1640000140000|2021-12-20 11:35:40|847.2|847.2|847.6|847.2|847.6|847.2|847|846.6|3977
1640000150000|2021-12-20 11:35:50|847.4|847|847.6|847.2|847.6|847.2|847.4|847|0
1640000160000|2021-12-20 11:36:00|||||||||1225
1640000170000|2021-12-20 11:36:10|||||||||1000
1640000180000|2021-12-20 11:36:20|847.4|847|847.2|846.8|847.4|847|847.2|846.8|523
1640000220000|2021-12-20 11:37:00|847.4|847|847.4|847|847.4|847|847.4|847|914
1640000230000|2021-12-20 11:37:10|847.2||847.4||847.4||847.2||0
1640000250000|2021-12-20 11:37:30|847.2||847.4||847.4||847.2||0
1640000280000|2021-12-20 11:38:00|847.2|846.8|847.2|846.8|847.4|846.8|847.2|846.8|2095
1640000290000|2021-12-20 11:38:10|847|847|847.2|846.8|847.4|847|847|846.8|1408
1640000300000|2021-12-20 11:38:20|847.4|847|848|847.6|848|847.6|847.4|847|7465
1640000320000|2021-12-20 11:38:40|848.2|847.8|848.2|847.8|848.2|847.8|848|847.6|14
1640000330000|2021-12-20 11:38:50|848.4|848|848.4|848|848.4|848|848.4|848|961
1640000340000|2021-12-20 11:39:00|848.2|847.8|848.2|847.8|848.4|848|848|847.8|4438
1640000350000|2021-12-20 11:39:10|848.4|848|848.4|848|848.4|848.2|848.4|848|2587
1640000360000|2021-12-20 11:39:20|848.6|848.2|848.6|848.2|848.6|848.4|848.2|848|35711
1640000370000|2021-12-20 11:39:30||848.4||848.4||848.4||848.2|0
1640000380000|2021-12-20 11:39:40|848.8|848.6|848.8|848.4|848.8|848.6|848.6|848.4|3684
1640000390000|2021-12-20 11:39:50|848.6|848.6|849.2|848.8|849.2|848.8|848.6|848.2|7229
1640000400000|2021-12-20 11:40:00|849|848.6|849.2|848.8|849.4|849.2|848.8|848.4|32308
1640000410000|2021-12-20 11:40:10||849||848.8||849||848.8|20485
1640000440000|2021-12-20 11:40:40||849||848.8||849||848.8|5011
1640000460000|2021-12-20 11:41:00|||||||||5
1640000470000|2021-12-20 11:41:10||849||849||849||849|7421
1640000480000|2021-12-20 11:41:20|849|848.8|849.2|849|849.2|849|849|848.8|14300
1640000490000|2021-12-20 11:41:30|||||||||4155
1640000510000|2021-12-20 11:41:50|849|848.8|849|848.6|849|848.8|849|848.6|5878
1640000520000|2021-12-20 11:42:00|848.8|848.8|849.2|848.8|849.2|849|848.8|848.6|3294
1640000530000|2021-12-20 11:42:10|849|848.6|849|848.6|849|848.6|849|848.6|1089
1640000540000|2021-12-20 11:42:20|848.8|848.4|848.6|848.2|848.8|848.4|848.4|848|2742
1640000550000|2021-12-20 11:42:30|848.4||848.4||848.4||848.4||0
1640000560000|2021-12-20 11:42:40|848.2|848|848.2|847.8|848.4|848|848.2|847.8|1977
1640000570000|2021-12-20 11:42:50|848.4|848|848.2|847.8|848.4|848|848.2|847.8|1259
1640000580000|2021-12-20 11:43:00|848.4|848|848.2|847.8|848.4|848|848.2|847.8|661
1640000590000|2021-12-20 11:43:10|848.4|848|848.2|847.8|848.4|848|848.2|847.8|382
1640000600000|2021-12-20 11:43:20|848.4|848|848.2|847.8|848.8|848.6|847.8|847.6|46631
1640000610000|2021-12-20 11:43:30|||||||||502
1640000630000|2021-12-20 11:43:50|848|847.6|848|847.8|848|847.8|847.8|847.6|10089
1640000640000|2021-12-20 11:44:00|848.2|848|848.2|847.8|848.4|848.2|848|847.8|15220
1640000650000|2021-12-20 11:44:10|848|847.6|847.6|847.4|848|847.6|847.6|847.4|1305
1640000660000|2021-12-20 11:44:20||847.2||847.2||847.2||847.2|300
1640000670000|2021-12-20 11:44:30||847.4||847.4||847.4||847.4|0
1640000680000|2021-12-20 11:44:40|847.8|847.2|847.8|847.4|847.8|847.6|847.8|847.2|22511
1640000700000|2021-12-20 11:45:00|848|847.6|848|847.6|848|847.6|848|847.6|0
1640000710000|2021-12-20 11:45:10|847.8|847.4|847.8|847.4|848|847.4|847.6|847.4|278
1640000720000|2021-12-20 11:45:20|848|847.6|848|847.8|848.2|847.8|848|847.6|1849
1640000750000|2021-12-20 11:45:50|848.2||848.2||848.2||848.2||112
1640000760000|2021-12-20 11:46:00|848.4|848|848.2|848|848.4|848.2|848.2|848|15146
1640000770000|2021-12-20 11:46:10|848.4||848.2||848.4||848.2||229
1640000780000|2021-12-20 11:46:20|848.4||848.2||848.4||848.2||0
1640000790000|2021-12-20 11:46:30|848.4||848.4||848.4||848.2||63
1640000800000|2021-12-20 11:46:40|848.2|847.8|848.2|847.8|848.2|848|848|847.8|4989
1640000810000|2021-12-20 11:46:50|848|847.6|847.8|847.4|848|847.6|847.8|847.4|3904
1640000830000|2021-12-20 11:47:10|847.6||847.8||847.8||847.6||6593
1640000850000|2021-12-20 11:47:30|847.6|847.2|847.4|847.2|847.6|847.2|847.4|847.2|2870
1640000860000|2021-12-20 11:47:40|847.2|847|847.4|847|847.4|847|847.2|847|242
1640000870000|2021-12-20 11:47:50|847.2|846.8|847.2|846.8|847.2|846.8|847.2|846.8|5427
1640000890000|2021-12-20 11:48:10|847.4|847|847.4|847|847.4|847.2|847.2|847|7812
1640000900000|2021-12-20 11:48:20|847.2||847.4||847.4||847.2||753
1640000910000|2021-12-20 11:48:30|847.2|846.8|847.2|846.8|847.2|846.8|847.2|846.8|1027
1640000920000|2021-12-20 11:48:40|847.4|847|847.4|847.2|847.4|847.2|847.2|846.8|249
1640000930000|2021-12-20 11:48:50|847.6|847.4|847.8|847.4|847.8|847.4|847.6|847.4|1666
1640000940000|2021-12-20 11:49:00|847.6||847.8||847.8||847.6||0
1640000950000|2021-12-20 11:49:10|847.6|847.6|847.8|847.6|847.8|847.6|847.6|847.6|13
1640000990000|2021-12-20 11:49:50|847.6|847.4|847.6|847.4|847.8|847.4|847.6|847.4|2385
1640001000000|2021-12-20 11:50:00|847.4|847.2|847.4|847|847.4|847.2|847.2|847|3167
1640001010000|2021-12-20 11:50:10|847.2|846.8|847.2|846.8|847.2|846.8|847.2|846.8|1316
1640001030000|2021-12-20 11:50:30|847||847||847.2||847||0
1640001040000|2021-12-20 11:50:40|846.8|846.6|847|846.6|847|846.6|846.8|846.6|13
1640001050000|2021-12-20 11:50:50|847.2|846.8|847|846.6|847.2|846.8|847|846.6|116
1640001060000|2021-12-20 11:51:00|847.2|846.8|847|846.6|847.2|846.8|847|846.6|1222
1640001070000|2021-12-20 11:51:10|847.2|846.8|847.2|846.8|847.4|847|847.2|846.8|256
1640001080000|2021-12-20 11:51:20|847.4|847|847.2|847|847.6|847.4|847.2|846.8|13019
1640001090000|2021-12-20 11:51:30|847.4||847.4||847.4||847.4||0
1640001110000|2021-12-20 11:51:50|847.2||847.2||847.4||847.2||529
1640001120000|2021-12-20 11:52:00|847.4|847.2|847.6|847.2|847.6|847.4|847.2|847|7333
1640001130000|2021-12-20 11:52:10|847.8|847.4|847.6|847.2|848|847.6|847.6|847.2|239
1640001140000|2021-12-20 11:52:20|847.8|847.4|847.6|847.2|847.8|847.4|847.6|847.2|0
1640001150000|2021-12-20 11:52:30|847.8|847.4|847.6|847.2|847.8|847.4|847.6|847.2|0
1640001160000|2021-12-20 11:52:40|847.4|847.4|848|847.6|848|847.8|847.4|847.4|490
1640001170000|2021-12-20 11:52:50|848.2|847.8|848.2|847.8|848.4|848|848.2|847.8|1200
1640001180000|2021-12-20 11:53:00|848||848.2||848.2||848||0
1640001200000|2021-12-20 11:53:20|848|848|848|847.8|848|848|848|847.8|6764
1640001210000|2021-12-20 11:53:30|848.2||848.2||848.2||848.2||0
1640001230000|2021-12-20 11:53:50|||||||||1000
1640001240000|2021-12-20 11:54:00||848||847.8||848||847.8|0
1640001280000|2021-12-20 11:54:40||848||847.8||848||847.8|1502
1640001290000|2021-12-20 11:54:50|848|848|848.2|847.8|848.2|848|848|847.8|425
1640001300000|2021-12-20 11:55:00|848||848||848||848||0
1640001310000|2021-12-20 11:55:10|847.8|847.6|847.8|847.6|847.8|847.6|847.8|847.6|2008
1640001320000|2021-12-20 11:55:20|847.6|847.4|847.4|847|847.8|847.4|847.2|847|2617
1640001330000|2021-12-20 11:55:30|847.6|847.2|847.4|847|847.6|847.2|847.4|847|92
1640001340000|2021-12-20 11:55:40|847.6|847.2|847.4|847.2|847.6|847.2|847.4|847.2|488
1640001350000|2021-12-20 11:55:50|847.6|847.4|847.8|847.4|847.8|847.4|847.4|847.4|7
1640001360000|2021-12-20 11:56:00||847.6||847.6||847.6||847.6|0
1640001370000|2021-12-20 11:56:10|847.6|847.4|847.8|847.4|847.8|847.4|847.6|847.4|1862
1640001380000|2021-12-20 11:56:20|847.6||847.8||847.8||847.6||0
1640001400000|2021-12-20 11:56:40|847.6||847.8||847.8||847.6||502
1640001420000|2021-12-20 11:57:00|848|847.6|848|847.6|848.2|847.8|848|847.4|1597
1640001430000|2021-12-20 11:57:10|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|209
1640001440000|2021-12-20 11:57:20|848|847.6|848|847.6|848.2|847.8|848|847.6|1466
1640001450000|2021-12-20 11:57:30|848.2|847.8|848|847.6|848.2|847.8|848|847.6|0
1640001460000|2021-12-20 11:57:40|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|1749
1640001470000|2021-12-20 11:57:50|848.4|848|848.2|848|848.4|848|848.2|847.8|0
1640001480000|2021-12-20 11:58:00|848.4|848.2|848.6|848.2|848.6|848.2|848.4|848.2|4559
1640001490000|2021-12-20 11:58:10|848.8|848.4|848.6|848.2|848.8|848.6|848.4|848.2|4439
1640001500000|2021-12-20 11:58:20|848.4||848.4||848.4||848.4||0
1640001510000|2021-12-20 11:58:30|848.2|848|848.4|848|848.4|848|848.2|848|2842
1640001520000|2021-12-20 11:58:40|848.6|848.2|848.6|848.2|848.6|848.2|848.6|848.2|0
1640001540000|2021-12-20 11:59:00|848.8|848.4|849|848.6|849|848.8|848.8|848.4|5201
1640001550000|2021-12-20 11:59:10|848.8||848.8||848.8||848.8||0
1640001560000|2021-12-20 11:59:20|||||||||164
1640001570000|2021-12-20 11:59:30|848.6|848.4|848.6|848.4|848.6|848.4|848.6|848.4|106
1640001580000|2021-12-20 11:59:40|848.8||848.8||848.8||848.6||0
1640001590000|2021-12-20 11:59:50|848.6|848.6|848.8|848.4|848.8|848.6|848.6|848.4|0
1640001600000|2021-12-20 12:00:00|||||||||60
1640001620000|2021-12-20 12:00:20|848.6|848.2|849|848.6|849|848.8|848.6|848.2|3113
1640001630000|2021-12-20 12:00:30|849.2|848.8|849.2|849|849.2|849|849.2|848.8|1943
1640001650000|2021-12-20 12:00:50|||||||||147
1640001660000|2021-12-20 12:01:00|||||||||1951
1640001680000|2021-12-20 12:01:20|||||||||239
1640001690000|2021-12-20 12:01:30||848.8||848.8||848.8||848.8|1685
1640001740000|2021-12-20 12:02:20|849|848.6|848.8|848.4|849|848.6|848.8|848.4|481
1640001750000|2021-12-20 12:02:30|848.6|848.2|848.6|848.2|848.6|848.4|848.4|848|4641
1640001760000|2021-12-20 12:02:40|848.4||848.6||848.6||848.4||668
1640001780000|2021-12-20 12:03:00|848.8|848.4|848.6|848.4|848.8|848.4|848.6|848.4|1356
1640001790000|2021-12-20 12:03:10|848.8||848.8||848.8||848.6||0
1640001800000|2021-12-20 12:03:20|848.6||848.6||848.8||848.6||6295
1640001810000|2021-12-20 12:03:30|848.4|848.2|848.6|848.2|848.6|848.2|848.4|848.2|616
1640001820000|2021-12-20 12:03:40|848.4||848.6||848.6||848.4||59
1640001840000|2021-12-20 12:04:00|848.4||848.6||848.6||848.4||251
1640001850000|2021-12-20 12:04:10||848.4||848.2||848.4||848.2|0
1640001860000|2021-12-20 12:04:20|848.4|848.4|848.6|848.4|848.6|848.4|848.4|848.4|0
1640001880000|2021-12-20 12:04:40|848.4|848.2|848.4|848|848.4|848.2|848.2|848|2934
1640001890000|2021-12-20 12:04:50|848.6|848.2|848.6|848.2|848.6|848.2|848.6|848.2|200
1640001900000|2021-12-20 12:05:00|848.8|848.4|848.8|848.4|849|848.6|848.8|848.4|148
1640001910000|2021-12-20 12:05:10|849|848.6|848.8|848.4|849|848.6|848.8|848.4|1510
1640001920000|2021-12-20 12:05:20|848.6|848.2|848.4|848|848.6|848.2|848.4|848|427
1640001930000|2021-12-20 12:05:30|848.2||848.4||848.4||848.2||0
1640001940000|2021-12-20 12:05:40||848.2||848||848.2||848|408
1640001950000|2021-12-20 12:05:50||848.2||848||848.2||848|0
1640001960000|2021-12-20 12:06:00|848.2|847.8|848.4|848|848.4|848|848.2|847.8|309
1640001970000|2021-12-20 12:06:10|848.6|848.2|848.6|848.2|848.6|848.2|848.6|848|207
1640001980000|2021-12-20 12:06:20|848.4|848|848.8|848.4|848.8|848.4|848.4|848|0
1640001990000|2021-12-20 12:06:30|849|848.6|849.2|849|849.2|849|849|848.6|1749
1640002000000|2021-12-20 12:06:40||848.8||848.8||849||848.8|207
1640002010000|2021-12-20 12:06:50||849||848.8||849||848.8|0
1640002020000|2021-12-20 12:07:00||849||848.8||849||848.8|0
1640002030000|2021-12-20 12:07:10|849||849.2||849.2||849||1300
1640002040000|2021-12-20 12:07:20|849.4|849|849.4|849.2|849.4|849.2|849.4|849|15501
1640002050000|2021-12-20 12:07:30||849||849||849||849|0
1640002070000|2021-12-20 12:07:50||849.2||849||849.2||849|157
1640002080000|2021-12-20 12:08:00|||||||||59
1640002110000|2021-12-20 12:08:30|849.2|849.2|849.4|849|849.4|849.2|849.2|849|2632
1640002140000|2021-12-20 12:09:00|849.2|848.8|849.2|848.8|849.2|849|849|848.8|4747
1640002150000|2021-12-20 12:09:10||849||849||849||848.8|4473
1640002160000|2021-12-20 12:09:20|849.4|848.8|849.4|849|849.4|849|849.4|848.8|192
1640002170000|2021-12-20 12:09:30|||||||||5270
1640002180000|2021-12-20 12:09:40|849.2||849.4||849.4||849.2||5
1640002190000|2021-12-20 12:09:50|849.2|848.8|849.2|848.8|849.4|848.8|848.8|848.6|4714
1640002200000|2021-12-20 12:10:00|849|849|849.2|849|849.4|849|849|849|258
1640002210000|2021-12-20 12:10:10|849|848.8|849|848.8|849|848.8|849|848.8|0
1640002220000|2021-12-20 12:10:20|849.2|849|849.4|849|849.4|849.2|849.2|849|14723
1640002230000|2021-12-20 12:10:30|849.2||849.4||849.4||849.2||0
1640002240000|2021-12-20 12:10:40|849.2||849.4||849.4||849.2||3221
1640002250000|2021-12-20 12:10:50|||||||||2000
1640002260000|2021-12-20 12:11:00|849.2|848.8|849.4|849|849.4|849|849.2|848.8|14942
1640002280000|2021-12-20 12:11:20||849.2||849.2||849.2||849.2|0
1640002300000|2021-12-20 12:11:40||849||849||849.2||849|2170
1640002310000|2021-12-20 12:11:50|849.6|849.2|849.6|849.2|849.6|849.2|849.6|849|1403
1640002320000|2021-12-20 12:12:00|849.4|849|849.4|849.2|849.4|849.2|849.4|849|0
1640002330000|2021-12-20 12:12:10|849.6||849.6||849.6||849.6||0
1640002360000|2021-12-20 12:12:40|849.4|849|849.4|849|849.4|849|849.4|849|2825
1640002380000|2021-12-20 12:13:00||849.2||849.2||849.2||849.2|0
1640002390000|2021-12-20 12:13:10|849.2|849|849.2|849|849.2|849|849.2|848.8|6351
1640002400000|2021-12-20 12:13:20|849|848.8|849.2|848.8|849.2|848.8|849|848.8|544
1640002410000|2021-12-20 12:13:30||849||849||849||848.8|0
1640002430000|2021-12-20 12:13:50||848.8||848.8||848.8||848.8|48
1640002440000|2021-12-20 12:14:00|849.4|849|849.4|849|849.4|849|849.4|849|2857
1640002450000|2021-12-20 12:14:10|849.2||849.2||849.2||849.2||0
1640002460000|2021-12-20 12:14:20|849.4||849.4||849.4||849.4||0
1640002470000|2021-12-20 12:14:30|849.2||849.2||849.2||849.2||0
1640002480000|2021-12-20 12:14:40|849.4||849.4||849.4||849.2||1940
1640002490000|2021-12-20 12:14:50|||||||||2139
1640002510000|2021-12-20 12:15:10|849.2|849.2|849.2|849|849.4|849.2|849.2|849|2975
1640002520000|2021-12-20 12:15:20||848.8||848.8||848.8||848.8|423
1640002530000|2021-12-20 12:15:30|849|848.6|848.8|848.4|849|848.6|848.8|848.4|711
1640002540000|2021-12-20 12:15:40|848.6||848.6||848.6||848.6||8595
1640002550000|2021-12-20 12:15:50|||||||||2018
1640002560000|2021-12-20 12:16:00|||||||||816
1640002570000|2021-12-20 12:16:10|848.4|848.2|848.4|848.2|848.4|848.2|848.4|848.2|3370
1640002590000|2021-12-20 12:16:30|848.2|848|848|847.6|848.2|848|848|847.6|11058
1640002600000|2021-12-20 12:16:40|848.2|847.8|848.2|847.8|848.2|847.8|848|847.6|699
1640002610000|2021-12-20 12:16:50|848|847.6|848|847.8|848|847.8|847.8|847.6|7159
1640002620000|2021-12-20 12:17:00||847.6||847.6||847.6||847.6|0
1640002630000|2021-12-20 12:17:10|||||||||198
1640002640000|2021-12-20 12:17:20|847.8|847.4|847.6|847.2|848|847.6|847.6|847.2|11738
1640002670000|2021-12-20 12:17:50|847.4|847.4|847.6|847.2|847.8|847.4|847.4|847.2|4967
1640002690000|2021-12-20 12:18:10|847.8|847.4|847.8|847.4|847.8|847.6|847.8|847.4|9426
1640002700000|2021-12-20 12:18:20|847.6||847.8||847.8||847.6||0
1640002710000|2021-12-20 12:18:30|847.6|847.6|847.8|847.4|848|847.8|847.6|847.4|3280
1640002720000|2021-12-20 12:18:40|847.6||847.8||847.8||847.6||0
1640002730000|2021-12-20 12:18:50|847.6|847.2|847.4|847.2|847.8|847.2|847.4|847|10561
1640002740000|2021-12-20 12:19:00|847.6|847.4|848|847.8|848|847.8|847.6|847.2|2982
1640002750000|2021-12-20 12:19:10|847.8|847.6|848|847.6|848|847.6|847.8|847.6|9851
1640002780000|2021-12-20 12:19:40|848.2|847.8|848.4|848|848.4|848.2|848.2|847.8|7199
1640002790000|2021-12-20 12:19:50|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|0
1640002800000|2021-12-20 12:20:00|848.4|848|848.4|848|848.4|848|848.4|848|8142
1640002810000|2021-12-20 12:20:10||848.2||848||848.2||848|200
1640002820000|2021-12-20 12:20:20|848.6|848.2|848.2|848|848.8|848.6|848.2|848|7684
1640002830000|2021-12-20 12:20:30|848.4|847.8|848.2|847.8|848.4|847.8|848|847.6|7169
1640002840000|2021-12-20 12:20:40||848||847.8||848||847.8|0
1640002850000|2021-12-20 12:20:50|848.4|848|848.2|848|848.6|848.2|848.2|848|505
1640002860000|2021-12-20 12:21:00|848.4||848.4||848.4||848.4||300
1640002870000|2021-12-20 12:21:10|848.2|847.8|848|847.6|848.4|847.8|848|847.6|1773
1640002880000|2021-12-20 12:21:20|847.8|847.8|848.2|847.8|848.2|847.8|847.8|847.8|521
1640002890000|2021-12-20 12:21:30|848|847.6|848|847.6|848|847.6|848|847.6|0
1640002900000|2021-12-20 12:21:40|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|0
1640002910000|2021-12-20 12:21:50|848||848||848.2||848||0
1640002920000|2021-12-20 12:22:00|848.2|848|848.2|847.8|848.4|848|848|847.8|0
1640002940000|2021-12-20 12:22:20|848||848.2||848.2||848||400
1640002950000|2021-12-20 12:22:30|848.4|848|848.2|847.8|848.4|848|848.2|847.8|0
1640002960000|2021-12-20 12:22:40|848.4|848|848.4|848|848.4|848|848.4|848|483
1640002970000|2021-12-20 12:22:50|848.6|848.2|848.8|848.4|848.8|848.4|848.4|848.2|700
1640002980000|2021-12-20 12:23:00||848.6||848.4||848.6||848.4|0
1640002990000|2021-12-20 12:23:10|848.6|848.6|849|848.8|849|848.8|848.6|848.6|483
1640003000000|2021-12-20 12:23:20|||||||||1251
1640003010000|2021-12-20 12:23:30|848.8|848.6|848.8|848.4|848.8|848.6|848.8|848.4|1257
1640003020000|2021-12-20 12:23:40|849|848.6|848.8|848.4|849|848.6|848.8|848.4|4
1640003030000|2021-12-20 12:23:50|849|848.6|848.8|848.4|849|848.8|848.8|848.4|775
1640003040000|2021-12-20 12:24:00|849|848.6|849|848.6|849|848.6|848.8|848.4|0
1640003070000|2021-12-20 12:24:30|||||||||443
1640003080000|2021-12-20 12:24:40|849.2|848.8|849.4|849|849.4|849|849.2|848.8|737
1640003100000|2021-12-20 12:25:00|849.2||849.2||849.4||849.2||5
1640003110000|2021-12-20 12:25:10|849|848.8|849|848.8|849.2|848.8|849|848.8|2150
1640003120000|2021-12-20 12:25:20|849.2|848.6|849|848.8|849.2|848.8|849|848.6|2995
1640003130000|2021-12-20 12:25:30||848.6||848.6||848.6||848.6|0
1640003140000|2021-12-20 12:25:40|848.8|848.4|848.8|848.4|849|848.4|848.6|848.4|248
1640003150000|2021-12-20 12:25:50|849|848.6|848.8|848.4|849|848.6|848.8|848.4|239
1640003160000|2021-12-20 12:26:00|849|848.6|849|848.6|849|848.6|849|848.6|7517
1640003180000|2021-12-20 12:26:20|848.8|848.4|848.8|848.4|849|848.4|848.8|848.4|5782
1640003190000|2021-12-20 12:26:30|848.6||848.8||848.8||848.6||1110
1640003200000|2021-12-20 12:26:40|848.6||848.6||848.6||848.6||0
1640003210000|2021-12-20 12:26:50|848.4|848.2|848.6|848.4|848.6|848.4|848.4|848.2|1283
1640003220000|2021-12-20 12:27:00|848.8|848.2|848.6|848.2|848.8|848.2|848.6|848.2|0
1640003230000|2021-12-20 12:27:10|848.8|848.4|848.6|848.2|848.8|848.4|848.6|848.2|0
1640003240000|2021-12-20 12:27:20|848.8|848.4|848.6|848.2|848.8|848.4|848.6|848.2|5
1640003250000|2021-12-20 12:27:30|848.8|848.4|848.6|848.2|848.8|848.4|848.6|848.2|256
1640003260000|2021-12-20 12:27:40|848.4|848|848|847.6|848.4|848.2|847.8|847.4|2809
1640003270000|2021-12-20 12:27:50|847.8|847.4|847.8|847.4|847.8|847.4|847.8|847.4|1255
1640003280000|2021-12-20 12:28:00|848|847.6|847.8|847.4|848|847.6|847.8|847.4|246
1640003290000|2021-12-20 12:28:10|848|847.6|848|847.6|848|847.6|848|847.6|0
1640003300000|2021-12-20 12:28:20|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|6389
1640003310000|2021-12-20 12:28:30|848.4|848|848.2|847.8|848.4|848.2|848.2|847.8|7645
1640003320000|2021-12-20 12:28:40|848|847.6|847.8|847.4|848.2|847.8|847.8|847.4|4600
1640003330000|2021-12-20 12:28:50|848|847.6|847.8|847.4|848|847.6|847.8|847.4|0
1640003340000|2021-12-20 12:29:00|848|847.6|848|847.6|848|847.6|848|847.6|1325
1640003350000|2021-12-20 12:29:10|847.8|847.4|847.8|847.4|848|847.6|847.8|847.4|103
1640003360000|2021-12-20 12:29:20|848|847.6|848.2|847.8|848.2|847.8|847.8|847.4|41
1640003380000|2021-12-20 12:29:40|848.4|848|848.4|848|848.4|848|848.4|848|1188
1640003390000|2021-12-20 12:29:50|848.2|847.8|848.2|847.8|848.2|847.8|848|847.8|3200
1640003400000|2021-12-20 12:30:00|848.4|848|848.2|848|848.4|848|848.2|848|254
1640003410000|2021-12-20 12:30:10|848.4|848.2|848.6|848.4|848.6|848.4|848.4|848.2|499
1640003420000|2021-12-20 12:30:20|848.8||848.8||848.8||848.6||0
1640003430000|2021-12-20 12:30:30|848.6|848.6|848.6|848.4|848.8|848.6|848.6|848.4|3354
1640003440000|2021-12-20 12:30:40|848.8|848.6|849.2|848.8|849.2|848.8|848.8|848.6|4179
1640003450000|2021-12-20 12:30:50|849|848.6|849|848.6|849|848.6|849|848.6|22
1640003460000|2021-12-20 12:31:00|849.2|848.8|849.2|848.8|849.4|849|849|848.6|7224
1640003470000|2021-12-20 12:31:10|849.4|849|849.4|849|849.4|849.2|849.2|849|2618
1640003480000|2021-12-20 12:31:20|849.6|849.2|849.4|849|849.6|849.2|849|848.8|22354
1640003490000|2021-12-20 12:31:30|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|957
1640003510000|2021-12-20 12:31:50|849.4|849|849.2|848.8|849.4|849|849.2|848.8|0
1640003530000|2021-12-20 12:32:10|849.4|849|849.4|849|849.4|849.2|849.2|849|3726
1640003540000|2021-12-20 12:32:20|849.2||849.4||849.4||849.2||5
1640003550000|2021-12-20 12:32:30|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|1497
1640003560000|2021-12-20 12:32:40|849|848.6|849|848.6|849|848.6|849|848.6|2579
1640003570000|2021-12-20 12:32:50|849.2|848.8|849|848.6|849.2|848.8|849|848.6|0
1640003580000|2021-12-20 12:33:00|849.2|848.8|849|848.6|849.2|848.8|849|848.6|0
1640003590000|2021-12-20 12:33:10|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|566
1640003600000|2021-12-20 12:33:20|849||849.2||849.2||849||5
1640003610000|2021-12-20 12:33:30|||||||||1000
1640003630000|2021-12-20 12:33:50|849||849||849||849||1482
1640003640000|2021-12-20 12:34:00|848.8|848.6|849|848.6|849|848.6|848.8|848.6|1427
1640003650000|2021-12-20 12:34:10|848.8||849||849||848.8||0
1640003670000|2021-12-20 12:34:30|849.2|848.8|849.2|848.8|849.2|849|849.2|848.8|2004
1640003690000|2021-12-20 12:34:50|849||849.2||849.2||849||1247
1640003700000|2021-12-20 12:35:00|849||849.2||849.2||849||0
1640003720000|2021-12-20 12:35:20|849||849||849||849||0
1640003730000|2021-12-20 12:35:30|849.2||849.2||849.2||849||1469
1640003760000|2021-12-20 12:36:00||849||849||849||849|5
1640003770000|2021-12-20 12:36:10|849.4|849.2|849.4|849.2|849.4|849.2|849.4|849|12584
1640003780000|2021-12-20 12:36:20|849.6||849.4||849.6||849.4||1062
1640003790000|2021-12-20 12:36:30|849.6||849.6||849.6||849.6||21
1640003810000|2021-12-20 12:36:50|849.8|849.4|849.6|849.4|849.8|849.4|849.6|849.4|244
1640003820000|2021-12-20 12:37:00|849.4|849.2|849.6|849.2|849.6|849.2|849.4|849.2|13635
1640003830000|2021-12-20 12:37:10|849.8|849.4|849.6|849.4|849.8|849.6|849.6|849.4|4547
1640003840000|2021-12-20 12:37:20|849.4|849.2|849.6|849.4|849.6|849.4|849.4|849.2|2390
1640003850000|2021-12-20 12:37:30|849.8||849.6||849.8||849.6||1306
1640003860000|2021-12-20 12:37:40|849.4|849.2|849.4|849.2|849.4|849.2|849.4|849.2|2936
1640003880000|2021-12-20 12:38:00|849.6||849.6||849.6||849.6||115
1640003910000|2021-12-20 12:38:30|849.8|849.4|849.8|849.4|849.8|849.6|849.8|849.4|3126
1640003940000|2021-12-20 12:39:00|||||||||2587
1640003950000|2021-12-20 12:39:10|850|849.6|850.2|850|850.2|850|850|849.6|36148
1640003960000|2021-12-20 12:39:20||849.8||849.8||849.8||849.8|1878
1640003970000|2021-12-20 12:39:30|850|850|850.2|849.8|850.2|850|850|849.8|5
1640003990000|2021-12-20 12:39:50|850.4|850|850.4|850|850.4|850|850.4|850|0
1640004000000|2021-12-20 12:40:00|850.2|849.8|850.2|849.8|850.2|849.8|850.2|849.8|2698
1640004010000|2021-12-20 12:40:10|850.4|850|850.4|850|850.4|850|850.4|850|0
1640004020000|2021-12-20 12:40:20|850.2|849.8|850.2|849.8|850.4|850|850.2|849.8|156
1640004030000|2021-12-20 12:40:30|850|849.6|850|849.6|850|849.6|850|849.6|2753
1640004040000|2021-12-20 12:40:40|850.2|849.8|850.2|849.8|850.2|850|850|849.6|318
1640004050000|2021-12-20 12:40:50|850|849.6|850|849.6|850.2|849.8|850|849.6|0
1640004060000|2021-12-20 12:41:00|850.2|849.8|850|849.6|850.2|849.8|850|849.6|1271
1640004070000|2021-12-20 12:41:10|850.2|849.8|850|849.6|850.2|849.8|850|849.6|0
1640004080000|2021-12-20 12:41:20|850.2|849.8|850.2|849.8|850.2|849.8|850.2|849.8|0
1640004090000|2021-12-20 12:41:30|||||||||1246
1640004100000|2021-12-20 12:41:40|850||850||850.2||850||1708
1640004110000|2021-12-20 12:41:50|850.2||850.2||850.2||850.2||0
1640004140000|2021-12-20 12:42:20|850||850.2||850.2||850||0
1640004150000|2021-12-20 12:42:30|||||||||5
1640004160000|2021-12-20 12:42:40||850||850||850||849.8|1021
1640004170000|2021-12-20 12:42:50|850.4|849.8|850.4|850|850.4|850|850.2|849.8|51
1640004180000|2021-12-20 12:43:00|850.2|849.8|850.4|850|850.4|850|850.2|849.8|0
1640004190000|2021-12-20 12:43:10|850.6|850.2|850.6|850.2|850.6|850.2|850.6|850|0
1640004210000|2021-12-20 12:43:30|850.4|850|850.4|850|850.4|850.2|850.2|850|2288
1640004220000|2021-12-20 12:43:40|850.6|850.2|850.6|850.2|850.6|850.2|850.6|850.2|0
1640004230000|2021-12-20 12:43:50|850.8|850.4|850.8|850.4|850.8|850.4|850.6|850.2|0
1640004240000|2021-12-20 12:44:00|851|850.6|851|850.6|851|850.6|850.8|850.6|0
1640004250000|2021-12-20 12:44:10|850.8|850.4|850.8|850.4|850.8|850.4|850.8|850.4|0
1640004260000|2021-12-20 12:44:20|850.6||850.6||850.6||850.6||1050
1640004270000|2021-12-20 12:44:30|850.8||850.8||850.8||850.8||388
1640004290000|2021-12-20 12:44:50|850.6||850.8||850.8||850.6||1342
1640004310000|2021-12-20 12:45:10|850.6|850.2|850.6|850.2|850.8|850.2|850.4|850.2|2937
1640004330000|2021-12-20 12:45:30|||||||||5
1640004340000|2021-12-20 12:45:40|850.8|850.4|850.8|850.4|851|850.8|850.4|850.2|41858
1640004350000|2021-12-20 12:45:50|850.6|850.2|850.2|849.8|850.8|850.2|850|849.8|6767
1640004360000|2021-12-20 12:46:00|850||850.2||850.2||850||0
1640004370000|2021-12-20 12:46:10|850||850||850.2||850||0
1640004380000|2021-12-20 12:46:20|850.2||850||850.2||850||3572
1640004390000|2021-12-20 12:46:30|850.2|849.6|849.8|849.4|850.2|849.6|849.6|849.4|1828
1640004400000|2021-12-20 12:46:40|850|849.6|849.6|849.2|850|849.6|849.6|849.2|259
1640004410000|2021-12-20 12:46:50|849.4|849|849.8|849.4|849.8|849.4|849.4|849|12229
1640004420000|2021-12-20 12:47:00|849.6|849.2|849.4|849|849.8|849.2|849.4|849|3596
1640004430000|2021-12-20 12:47:10|849.2|849.2|849.2|849|849.4|849.2|849.2|849|1652
1640004450000|2021-12-20 12:47:30|||||||||5
1640004470000|2021-12-20 12:47:50|849.4|848.8|849|848.6|849.4|848.8|849|848.6|9937
1640004480000|2021-12-20 12:48:00|848.8|848.4|849|848.6|849|848.6|848.6|848.4|11274
1640004490000|2021-12-20 12:48:10|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|10863
1640004500000|2021-12-20 12:48:20|849|849|849|848.6|849.2|849|849|848.6|1331
1640004510000|2021-12-20 12:48:30|849.2|848.8|849|848.6|849.2|849|849|848.6|714
1640004530000|2021-12-20 12:48:50|848.8|848.4|848.6|848.2|848.8|848.4|848.6|848.2|3249
1640004540000|2021-12-20 12:49:00|848.4|848|848.6|848.4|848.6|848.4|848.4|848|2548
1640004550000|2021-12-20 12:49:10|848.8|848.6|849|848.6|849|848.6|848.8|848.6|1564
1640004570000|2021-12-20 12:49:30|848.8|848.4|848.8|848.6|849|848.6|848.8|848.4|3109
1640004580000|2021-12-20 12:49:40|849|848.4|849|848.4|849|848.6|848.8|848.4|1555
1640004590000|2021-12-20 12:49:50|848.8|848.6|849|848.6|849|848.6|848.8|848.4|700
1640004600000|2021-12-20 12:50:00|848.8|848.4|848.8|848.6|849|848.6|848.8|848.4|0
1640004610000|2021-12-20 12:50:10|848.6|848.4|848.8|848.4|848.8|848.4|848.6|848.4|728
1640004630000|2021-12-20 12:50:30|||||||||5
1640004640000|2021-12-20 12:50:40|848.6|848.6|848.8|848.4|848.8|848.6|848.6|848.4|0
1640004650000|2021-12-20 12:50:50||848.6||848.6||848.6||848.4|0
1640004660000|2021-12-20 12:51:00||848.4||848.4||848.6||848.4|0
1640004670000|2021-12-20 12:51:10|849|848.6|849|848.6|849|848.6|849|848.6|179
1640004680000|2021-12-20 12:51:20|848.8|848.4|848.8|848.4|848.8|848.4|848.8|848.4|1799
1640004690000|2021-12-20 12:51:30|848.6|848.2|848.6|848.2|848.8|848.4|848.4|848.2|5703
1640004710000|2021-12-20 12:51:50|848.8|848.4|848.8|848.4|848.8|848.4|848.8|848.4|0
1640004720000|2021-12-20 12:52:00||848.6||848.4||848.6||848.4|0
1640004730000|2021-12-20 12:52:10|848.6|848.6|848.8|848.6|849|848.6|848.6|848.6|26509
1640004740000|2021-12-20 12:52:20|848.6|848.4|848.6|848.2|848.6|848.4|848.4|848.2|549
1640004760000|2021-12-20 12:52:40|848.4||848.6||848.6||848.4||5511
1640004770000|2021-12-20 12:52:50|848.4|848|848.4|848|848.4|848|848.4|848|2491
1640004780000|2021-12-20 12:53:00|848.6|848.2|848.4|848|848.6|848.2|848.4|848|2692
1640004790000|2021-12-20 12:53:10|848.6|848.2|848.6|848.2|848.6|848.2|848.4|848.2|1425
1640004800000|2021-12-20 12:53:20|848.8|848.4|848.6|848.4|848.8|848.4|848.6|848.4|2493
1640004810000|2021-12-20 12:53:30|848.4|848.2|848.4|848.2|848.4|848.2|848.4|848.2|2740
1640004820000|2021-12-20 12:53:40|848.6||848.6||848.6||848.6||177
1640004830000|2021-12-20 12:53:50|848.4|848|848.2|847.8|848.4|848.2|848|847.8|6003
1640004840000|2021-12-20 12:54:00|848|847.6|847.8|847.4|848|847.6|847.8|847.4|572
1640004860000|2021-12-20 12:54:20|847.6|847.2|847.4|847.2|847.6|847.4|847.4|847|10122
1640004870000|2021-12-20 12:54:30|847.2|847|847|846.6|847.4|847|847|846.6|1265
1640004880000|2021-12-20 12:54:40|846.8||847||847||846.8||0
1640004890000|2021-12-20 12:54:50|847.2|846.8|847|846.8|847.4|847|847|846.6|7394
1640004900000|2021-12-20 12:55:00|||||||||950
1640004910000|2021-12-20 12:55:10|847.2|847|847.2|846.8|847.2|847|847.2|846.8|182
1640004920000|2021-12-20 12:55:20|847|846.6|846.8|846.6|847|846.6|846.8|846.6|2381
1640004930000|2021-12-20 12:55:30|847||847||847||847||0
1640004940000|2021-12-20 12:55:40|847.2|846.8|847|846.8|847.2|846.8|847|846.8|0
1640004950000|2021-12-20 12:55:50|||||||||2500
1640004960000|2021-12-20 12:56:00|847.2|847|847.2|846.8|847.4|847|847|846.8|49
1640004970000|2021-12-20 12:56:10|847||847||847.2||847||0
1640004980000|2021-12-20 12:56:20|846.8|846.6|847|846.6|847|846.6|846.8|846.6|2704
1640004990000|2021-12-20 12:56:30|847.2|846.8|847|846.6|847.4|847|847|846.6|2000
1640005000000|2021-12-20 12:56:40|846.8||846.8||847||846.8||292
1640005010000|2021-12-20 12:56:50|847||847||847||846.8||0
1640005020000|2021-12-20 12:57:00|846.8||847||847||846.8||200
1640005030000|2021-12-20 12:57:10|846.8||846.8||847||846.8||0
1640005040000|2021-12-20 12:57:20|847|846.8|847|846.6|847|846.8|847|846.6|1000
1640005050000|2021-12-20 12:57:30||846.8||846.6||846.8||846.6|0
1640005080000|2021-12-20 12:58:00||846.8||846.6||846.8||846.6|2399
1640005110000|2021-12-20 12:58:30|||||||||1238
1640005140000|2021-12-20 12:59:00||846.8||846.6||846.8||846.6|261
1640005150000|2021-12-20 12:59:10|846.8|846.4|846.8|846.6|847|846.6|846.8|846.4|588
1640005160000|2021-12-20 12:59:20|847||846.8||847||846.8||0
1640005170000|2021-12-20 12:59:30|847||847||847||847||0
1640005180000|2021-12-20 12:59:40|846.8||846.8||847||846.8||0
1640005200000|2021-12-20 13:00:00|847|846.8|847|846.8|847.2|846.8|847|846.6|5066
1640005210000|2021-12-20 13:00:10|847.2||847.2||847.2||847||1814
1640005240000|2021-12-20 13:00:40|847.4|847|847.4|847.2|847.4|847.2|847.2|846.8|5872
1640005250000|2021-12-20 13:00:50|847.6|847|847.6|847.2|847.6|847.2|847.6|847|275
1640005260000|2021-12-20 13:01:00|847.4||847.4||847.6||847.4||0
1640005270000|2021-12-20 13:01:10|847.6||847.6||847.6||847.6||60
1640005280000|2021-12-20 13:01:20|847.4|847.4|847.6|847.2|847.8|847.4|847.4|847.2|861
1640005290000|2021-12-20 13:01:30|||||||||1000
1640005310000|2021-12-20 13:01:50|847.4||847.6||847.6||847.4||1172
1640005320000|2021-12-20 13:02:00|847.4|847|847.2|847|847.6|847|847.2|847|3312
1640005330000|2021-12-20 13:02:10|847|846.8|846.8|846.4|847.2|847|846.6|846.4|8206
1640005340000|2021-12-20 13:02:20|847|846.6|847|846.6|847|846.8|847|846.6|863
1640005370000|2021-12-20 13:02:50|||||||||1256
1640005380000|2021-12-20 13:03:00|847.2|846.8|847.2|846.8|847.4|847|847.2|846.6|831
1640005390000|2021-12-20 13:03:10|847|846.6|846.6|846.4|847|846.6|846.6|846.4|292
1640005400000|2021-12-20 13:03:20|846.8|846.6|847|846.8|847|846.8|846.8|846.6|39
1640005410000|2021-12-20 13:03:30|847.2|846.6|847|846.6|847.2|846.6|847|846.6|0
1640005440000|2021-12-20 13:04:00||846.8||846.6||846.8||846.6|281
1640005460000|2021-12-20 13:04:20|847.2|846.8|847.2|846.8|847.2|846.8|847.2|846.8|207
1640005470000|2021-12-20 13:04:30|847.4|847|847.2|847|847.4|847|847.2|846.8|134
1640005480000|2021-12-20 13:04:40||846.8||847||847||846.8|10
1640005490000|2021-12-20 13:04:50||846.8||846.8||846.8||846.8|0
1640005500000|2021-12-20 13:05:00|847||847.2||847.2||847||4163
1640005510000|2021-12-20 13:05:10|847||847||847||847||0
1640005530000|2021-12-20 13:05:30||846.6||846.6||846.6||846.6|1265
1640005540000|2021-12-20 13:05:40||846.8||846.6||846.8||846.6|0
1640005560000|2021-12-20 13:06:00||846.8||846.6||846.8||846.6|917
1640005570000|2021-12-20 13:06:10|||||||||1500
1640005580000|2021-12-20 13:06:20||846.8||846.6||846.8||846.6|1767
1640005600000|2021-12-20 13:06:40||846.8||846.8||846.8||846.8|0
1640005610000|2021-12-20 13:06:50|847.2||847.2||847.2||847||5638
1640005620000|2021-12-20 13:07:00|847|846.6|847|846.6|847|846.6|847|846.6|1608
1640005630000|2021-12-20 13:07:10|846.8|846.4|846.6|846.2|846.8|846.4|846.6|846.2|2987
1640005650000|2021-12-20 13:07:30|||||||||1
1640005670000|2021-12-20 13:07:50|846.4|846.4|846.4|846.2|846.6|846.4|846.4|846.2|203
1640005690000|2021-12-20 13:08:10|846.2|846|846.2|846|846.4|846|846.2|846|2912
1640005700000|2021-12-20 13:08:20|846.4|846.2|846|845.8|846.4|846.2|846|845.8|1705
1640005710000|2021-12-20 13:08:30|846.2||846||846.2||846||357
1640005720000|2021-12-20 13:08:40|845.8|845.6|845.8|845.4|845.8|845.8|845.8|845.4|1257
1640005730000|2021-12-20 13:08:50||845.6||845.6||845.6||845.6|0
1640005740000|2021-12-20 13:09:00|846|845.8|846|845.6|846|845.8|845.8|845.6|6179
1640005760000|2021-12-20 13:09:20|845.8|845.4|845.8|845.4|845.8|845.4|845.6|845.4|1482
1640005770000|2021-12-20 13:09:30|845.6|845.6|845.8|845.4|845.8|845.6|845.6|845.4|134
1640005780000|2021-12-20 13:09:40|845.6||845.8||845.8||845.6||6681
1640005790000|2021-12-20 13:09:50||845.6||845.4||845.6||845.4|0
1640005800000|2021-12-20 13:10:00||845.6||845.6||845.6||845.6|0
1640005810000|2021-12-20 13:10:10||845.4||845.4||845.4||845.4|6707
1640005820000|2021-12-20 13:10:20||845.6||845.6||845.6||845.6|1341
1640005830000|2021-12-20 13:10:30||845.4||845.4||845.4||845.4|0
1640005840000|2021-12-20 13:10:40|845.6|845.6|845.6|845.4|845.8|845.6|845.4|845.2|9179
1640005850000|2021-12-20 13:10:50|845.8|845.6|845.8|845.6|845.8|845.6|845.8|845.4|9148
1640005860000|2021-12-20 13:11:00|846|845.4|846|845.6|846|845.6|845.6|845.4|10373
1640005870000|2021-12-20 13:11:10|845.8|845.4|845.8|845.4|845.8|845.4|845.6|845.4|0
1640005890000|2021-12-20 13:11:30|||||||||1285
1640005920000|2021-12-20 13:12:00|846|845.6|845.8|845.4|846|845.6|845.8|845.4|883
1640005930000|2021-12-20 13:12:10|845.6|845.2|845.8|845.4|845.8|845.4|845.4|845.2|4093
1640005940000|2021-12-20 13:12:20|846|845.6|845.8|845.4|846|845.6|845.8|845.4|0
1640005950000|2021-12-20 13:12:30|846|845.6|846|845.6|846|845.6|846|845.6|0
1640005960000|2021-12-20 13:12:40|846.2|845.8|846.2|845.8|846.2|845.8|846.2|845.8|1771
1640005970000|2021-12-20 13:12:50|846|845.6|846|845.6|846.2|845.8|846|845.6|0
1640005980000|2021-12-20 13:13:00|846.2|845.8|846|845.6|846.2|845.8|846|845.6|0
1640005990000|2021-12-20 13:13:10|846.2|845.8|846|845.6|846.2|845.8|846|845.6|0
1640006000000|2021-12-20 13:13:20|846.2|845.8|846|845.6|846.2|845.8|846|845.6|0
1640006010000|2021-12-20 13:13:30|||||||||20
1640006020000|2021-12-20 13:13:40|845.8|845.4|845.8|845.4|845.8|845.4|845.8|845.4|1582
1640006030000|2021-12-20 13:13:50|845.6|845.2|845.6|845.2|845.6|845.2|845.6|845.2|206
1640006040000|2021-12-20 13:14:00|845.8|845.4|845.8|845.4|845.8|845.6|845.6|845.4|6364
1640006050000|2021-12-20 13:14:10|846|845.6|846|845.6|846|845.6|846|845.6|0
1640006060000|2021-12-20 13:14:20|846.2|845.8|845.8|845.6|846.2|845.8|845.8|845.6|1175
1640006070000|2021-12-20 13:14:30|846||845.8||846||845.8||0
1640006080000|2021-12-20 13:14:40|846||846||846||846||0
1640006090000|2021-12-20 13:14:50|845.8||845.8||845.8||845.8||281
1640006100000|2021-12-20 13:15:00|845.6|845.4|845.6|845.2|845.8|845.4|845.6|845.2|7084
1640006130000|2021-12-20 13:15:30|845.8|845.4|845.8|845.4|845.8|845.4|845.8|845.4|0
1640006140000|2021-12-20 13:15:40|845.6|845.2|845.6|845.2|845.6|845.2|845.6|845.2|0
1640006150000|2021-12-20 13:15:50|845.8|845.4|845.8|845.4|845.8|845.4|845.8|845.4|2592
1640006160000|2021-12-20 13:16:00|845.6|845.2|845.6|845.2|845.8|845.4|845.6|845.2|613
1640006210000|2021-12-20 13:16:50|||||||||2012
1640006220000|2021-12-20 13:17:00|845.8|845.4|845.8|845.4|845.8|845.4|845.8|845.2|142
1640006230000|2021-12-20 13:17:10|845.6|845.2|845.6|845.2|845.6|845.2|845.6|845.2|2199
1640006240000|2021-12-20 13:17:20|845.4|845|845.4|845|845.4|845|845.2|845|3268
1640006250000|2021-12-20 13:17:30|845.2||845.2||845.2||845.2||180
1640006260000|2021-12-20 13:17:40|845|844.8|845|844.8|845|844.8|845|844.8|3218
1640006270000|2021-12-20 13:17:50|845.2|845|845.2|844.8|845.2|845|845.2|844.8|14099
1640006300000|2021-12-20 13:18:20|845.4|845|845.2|845|845.4|845|845.2|845|1246
1640006310000|2021-12-20 13:18:30|||||||||526
1640006320000|2021-12-20 13:18:40|845.4||845.4||845.4||845.4||0
1640006340000|2021-12-20 13:19:00|845.2|845.2|845.4|845|845.4|845.2|845.2|845|447
1640006350000|2021-12-20 13:19:10|845.6|845.2|845.8|845.6|845.8|845.6|845.6|845|5926
1640006360000|2021-12-20 13:19:20|846||846||846||846||1622
1640006380000|2021-12-20 13:19:40|845.8||846||846||845.8||1256
1640006400000|2021-12-20 13:20:00|846.2|845.8|845.6|845.2|846.2|846|845.6|845.2|19289
1640006410000|2021-12-20 13:20:10|845.4|845|845.4|845|845.6|845|845.4|845|0
1640006430000|2021-12-20 13:20:30|||||||||857
1640006440000|2021-12-20 13:20:40|||||||||120
1640006450000|2021-12-20 13:20:50|845.2|844.8|845.2|844.8|845.4|844.8|845|844.8|4530
1640006480000|2021-12-20 13:21:20|845.4|845|845.4|845.2|845.4|845.2|845.4|845|8458
1640006490000|2021-12-20 13:21:30|845.6||845.6||845.6||845.4||2092
1640006500000|2021-12-20 13:21:40|845.4||845.6||845.6||845.4||251
1640006510000|2021-12-20 13:21:50|845.8|845.4|845.8|845.4|845.8|845.4|845.8|845.4|6117
1640006520000|2021-12-20 13:22:00|846|845.6|846|845.6|846|845.6|846|845.6|2482
1640006530000|2021-12-20 13:22:10|845.8|845.4|845.8|845.4|846|845.4|845.8|845.4|390
1640006540000|2021-12-20 13:22:20|845.6|845.2|845.4|845.2|845.6|845.2|845.4|845.2|1966
1640006550000|2021-12-20 13:22:30|845.2|845|845.2|844.8|845.2|845|845.2|844.8|2308
1640006570000|2021-12-20 13:22:50|845.4|845|845.6|845.2|845.6|845.2|845.4|845|1408
1640006590000|2021-12-20 13:23:10|845.4||845.4||845.6||845.4||1954
1640006600000|2021-12-20 13:23:20|||||||||14
1640006610000|2021-12-20 13:23:30|845.2|845|845.4|845|845.4|845|845.2|845|9
1640006620000|2021-12-20 13:23:40|845.2|844.8|845.2|844.8|845.2|844.8|845.2|844.8|1977
1640006640000|2021-12-20 13:24:00|845.4|845|845.4|845|845.4|845|845.4|845|0
1640006660000|2021-12-20 13:24:20|845.2|844.8|845.2|844.8|845.4|844.8|845.2|844.8|5378
1640006680000|2021-12-20 13:24:40|845.4|845|845.4|845|845.4|845|845.4|845|361
1640006700000|2021-12-20 13:25:00|845.2|844.8|845.2|844.8|845.2|844.8|845|844.8|698
1640006730000|2021-12-20 13:25:30|845.4|845|845.2|844.8|845.4|845|845.2|844.8|8737
1640006740000|2021-12-20 13:25:40|845.4|845|845.4|845|845.4|845|845.4|845|292
1640006760000|2021-12-20 13:26:00|845.2|844.8|845.4|845|845.4|845|845.2|844.8|3179
1640006780000|2021-12-20 13:26:20|845.2|844.8|845.4|845|845.4|845|845.2|844.8|0
1640006800000|2021-12-20 13:26:40|845.6|845.2|846|845.6|846|845.8|845.6|845.2|1867
1640006810000|2021-12-20 13:26:50||845.8||845.6||845.8||845.6|979
1640006820000|2021-12-20 13:27:00|845.8|845.4|845.8|845.4|845.8|845.6|845.6|845.2|15841
1640006830000|2021-12-20 13:27:10|845.6|845.2|845.8|845.4|845.8|845.4|845.6|845.2|0
1640006840000|2021-12-20 13:27:20|846|845.6|845.8|845.4|846|845.6|845.8|845.4|5898
1640006850000|2021-12-20 13:27:30|846|845.6|845.8|845.6|846|845.6|845.8|845.6|0
1640006860000|2021-12-20 13:27:40|846||845.8||846||845.8||0
1640006870000|2021-12-20 13:27:50|846||845.8||846||845.8||0
1640006880000|2021-12-20 13:28:00|846||846||846||845.8||1373
1640006890000|2021-12-20 13:28:10|845.8|845.4|846|845.6|846|845.6|845.6|845.4|2268
1640006910000|2021-12-20 13:28:30|845.8|845.4|846|845.6|846|845.6|845.8|845.4|52
1640006920000|2021-12-20 13:28:40|845.8|845.4|846|845.6|846|845.6|845.8|845.4|0
1640006930000|2021-12-20 13:28:50|845.8|845.4|846|845.6|846|845.6|845.8|845.4|0
1640006940000|2021-12-20 13:29:00|845.8|845.4|845.8|845.4|846|845.6|845.8|845.4|0
1640006960000|2021-12-20 13:29:20|845.6|845.6|845.6|845.4|845.8|845.6|845.6|845.4|1883
1640006970000|2021-12-20 13:29:30|845.8||845.8||845.8||845.8||0
1640006980000|2021-12-20 13:29:40|845.6|845.2|845.4|845|845.6|845.2|845.4|845|3727
1640006990000|2021-12-20 13:29:50|845.6|845.2|845.6|845.2|845.6|845.2|845.4|845|297
1640007000000|2021-12-20 13:30:00|845.4|845|845.6|845.2|845.6|845.2|845.2|844.8|281
1640007010000|2021-12-20 13:30:10|845.4|845|845.6|845.2|845.6|845.2|845.4|845|3171
1640007020000|2021-12-20 13:30:20|845.4||845.4||845.6||845.4||505
1640007030000|2021-12-20 13:30:30|||||||||5095
1640007040000|2021-12-20 13:30:40|845.6|845|845.8|845.6|845.8|845.6|845.4|845|20537
1640007050000|2021-12-20 13:30:50|845.6|845.4|845.6|845.2|845.6|845.4|845.4|845|11508
1640007060000|2021-12-20 13:31:00|845.2|845|845.2|845|845.4|845|845.2|844.8|0
1640007070000|2021-12-20 13:31:10|845.4|845.2|845.4|845|845.4|845.2|845.4|845|2781
1640007080000|2021-12-20 13:31:20|845.6|845.2|845.4|845|845.6|845.4|845.4|845|6869
1640007100000|2021-12-20 13:31:40|845.6|845.2|845.6|845.2|845.6|845.2|845.6|845.2|0
1640007110000|2021-12-20 13:31:50|845.4|845|845.6|845.2|845.6|845.2|845.4|845|644
1640007120000|2021-12-20 13:32:00|845.4|845.4|845.6|845.2|845.6|845.4|845.4|845.2|8414
1640007130000|2021-12-20 13:32:10||845.4||845.2||845.4||845.2|1228
1640007140000|2021-12-20 13:32:20||845.4||845.4||845.4||845.2|1971
1640007160000|2021-12-20 13:32:40|||||||||994
1640007170000|2021-12-20 13:32:50||845.2||845.2||845.2||845.2|320
1640007180000|2021-12-20 13:33:00|845.4|845|845.2|845|845.4|845|845.2|845|4897
1640007190000|2021-12-20 13:33:10|845.4|844.8|845.2|844.8|845.4|844.8|845.2|844.8|53
1640007210000|2021-12-20 13:33:30|845.4|845|845.4|845|845.4|845|845.4|845|1600
1640007230000|2021-12-20 13:33:50||845.2||845||845.2||845|0
1640007250000|2021-12-20 13:34:10|845.6|845.2|845.6|845.2|845.8|845.4|845.6|845.2|1860
1640007260000|2021-12-20 13:34:20|845.8|845.4|845.6|845.2|846.2|845.8|845.6|845.2|35603
1640007270000|2021-12-20 13:34:30|||||||||4885
1640007280000|2021-12-20 13:34:40||845.4||845.4||845.4||845.2|303
1640007290000|2021-12-20 13:34:50|845.8|845.2|845.6|845.2|845.8|845.4|845.6|845.2|12170
1640007300000|2021-12-20 13:35:00|845.8|845.4|845.8|845.4|845.8|845.4|845.6|845.4|3180
1640007310000|2021-12-20 13:35:10|845.6||845.8||845.8||845.6||0
1640007330000|2021-12-20 13:35:30|845.6||845.8||845.8||845.6||3595
1640007350000|2021-12-20 13:35:50|845.6||845.6||845.8||845.6||2225
1640007360000|2021-12-20 13:36:00|845.4|845.2|845.6|845.2|845.6|845.2|845.4|845.2|8001
1640007370000|2021-12-20 13:36:10||845.4||845.4||845.4||845.4|0
1640007390000|2021-12-20 13:36:30|845.4|845.2|845.4|845.2|845.6|845.2|845.4|845.2|2175
1640007400000|2021-12-20 13:36:40|845.2|845|845.2|845|845.4|845.2|845.2|845|3839
1640007410000|2021-12-20 13:36:50|845.4|844.8|845|844.8|845.4|844.8|845|844.8|2462
1640007420000|2021-12-20 13:37:00|844.8|844.6|844.8|844.6|845|844.6|844.8|844.6|3052
1640007430000|2021-12-20 13:37:10||844.4||844.4||844.4||844.4|10
1640007440000|2021-12-20 13:37:20|844.6|844.2|844.6|844.2|844.6|844.4|844.4|844.2|5906
1640007460000|2021-12-20 13:37:40|844.8|844.4|844.8|844.6|844.8|844.6|844.8|844.4|10184
1640007470000|2021-12-20 13:37:50|845|844.8|845|844.8|845.2|844.8|844.8|844.6|3438
1640007480000|2021-12-20 13:38:00||844.6||844.6||844.6||844.6|300
1640007490000|2021-12-20 13:38:10||844.8||844.6||844.8||844.6|1543
1640007520000|2021-12-20 13:38:40||844.8||844.6||844.8||844.6|0
1640007550000|2021-12-20 13:39:10|845.2|844.8|845.2|844.8|845.2|844.8|845.2|844.6|3281
1640007570000|2021-12-20 13:39:30|845||845.2||845.2||845||607
1640007580000|2021-12-20 13:39:40||845||845||845||845|1251
1640007600000|2021-12-20 13:40:00|845.4|845.2|845.4|845|845.4|845.2|845.2|845|1535
1640007610000|2021-12-20 13:40:10|845.6|845.2|845.4|845.2|845.6|845.2|845.4|845.2|1256
1640007630000|2021-12-20 13:40:30|845.6||845.4||845.6||845.4||0
1640007640000|2021-12-20 13:40:40|845.2|845|845.4|845|845.4|845|845|844.8|18857
1640007650000|2021-12-20 13:40:50|845.2|844.8|845|844.6|845.2|844.8|845|844.6|2621
1640007660000|2021-12-20 13:41:00|845.2|844.8|845.2|844.8|845.2|844.8|845.2|844.8|0
1640007670000|2021-12-20 13:41:10|845|844.6|845|844.6|845|844.6|845|844.6|0
1640007680000|2021-12-20 13:41:20||844.8||844.6||844.8||844.6|300
1640007700000|2021-12-20 13:41:40|844.8||845||845||844.8||91
1640007780000|2021-12-20 13:43:00|844.8|844.4|844.6|844.2|844.8|844.4|844.6|844.2|4675
1640007790000|2021-12-20 13:43:10|||||||||273
1640007800000|2021-12-20 13:43:20|844.8|844.4|844.8|844.4|844.8|844.4|844.6|844.4|550
1640007810000|2021-12-20 13:43:30|844.6||844.6||844.6||844.6||36
1640007850000|2021-12-20 13:44:10|844.4|844.2|844|843.6|844.4|844.2|844|843.6|8700
1640007860000|2021-12-20 13:44:20|843.8|843.4|843.6|843.2|843.8|843.6|843.6|843.2|4708
1640007870000|2021-12-20 13:44:30|843.4|843|843.4|843.2|843.4|843.2|843.4|843|0
1640007880000|2021-12-20 13:44:40|843.6||843.6||843.6||843.6||1437
1640007890000|2021-12-20 13:44:50|843.4||843.6||843.6||843.4||287
1640007900000|2021-12-20 13:45:00|843.4||843.6||843.6||843.4||1122
1640007920000|2021-12-20 13:45:20|843.4||843.6||843.6||843.4||419
1640007930000|2021-12-20 13:45:30|843.4||843.6||843.6||843.4||9
1640007940000|2021-12-20 13:45:40|843.4||843.4||843.4||843.4||0
1640007950000|2021-12-20 13:45:50|||||||||3311
1640007960000|2021-12-20 13:46:00|843.2|843|843.4|843|843.4|843|843.2|843|223
1640007970000|2021-12-20 13:46:10|||||||||1400
1640007990000|2021-12-20 13:46:30|843.6|843.2|843.6|843.2|843.6|843.4|843.6|843|3001
1640008030000|2021-12-20 13:47:10|843.8|843.4|843.8|843.4|843.8|843.4|843.8|843.4|1857
1640008050000|2021-12-20 13:47:30||843.6||843.6||843.6||843.6|4096
1640008060000|2021-12-20 13:47:40||843.4||843.4||843.4||843.4|281
1640008070000|2021-12-20 13:47:50|843.6|843.2|843.6|843.2|843.8|843.4|843.4|843.2|3138
1640008090000|2021-12-20 13:48:10|843.4||843.6||843.6||843.4||3626
1640008100000|2021-12-20 13:48:20|843.4|843|843.4|843|843.4|843|843.4|843|9
1640008110000|2021-12-20 13:48:30|843.2||843.4||843.4||843.2||7577
1640008120000|2021-12-20 13:48:40|843.2|842.8|843.2|842.8|843.4|843.2|843|842.6|30782
1640008130000|2021-12-20 13:48:50|843|843|843.2|842.8|843.2|843|843|842.6|5725
1640008140000|2021-12-20 13:49:00|843|842.6|843.2|842.8|843.2|843|843|842.6|310
1640008150000|2021-12-20 13:49:10|843.4|843|843.4|843|843.4|843|843.4|843|0
1640008160000|2021-12-20 13:49:20|843.8|843.2|843.4|843|843.8|843.6|843.4|843|23921
1640008170000|2021-12-20 13:49:30|843.6|843.2|843.6|843.2|843.8|843.4|843.6|843.2|0
1640008180000|2021-12-20 13:49:40|843.8|843.4|843.8|843.4|843.8|843.4|843.6|843.4|0
1640008190000|2021-12-20 13:49:50||843.6||843.6||843.6||843.4|687
1640008200000|2021-12-20 13:50:00|844|843.4|844.2|844|844.2|844|844|843.4|9814
1640008210000|2021-12-20 13:50:10|844.4|844.2|844.4|844|844.4|844.2|844.4|844|6776
1640008220000|2021-12-20 13:50:20|844.2|843.8|843.6|843.4|844.2|843.8|843.6|843.4|11723
1640008230000|2021-12-20 13:50:30|843.8||843.8||843.8||843.8||0
1640008240000|2021-12-20 13:50:40|844|843.6|844|843.4|844|843.8|844|843.4|11345
1640008250000|2021-12-20 13:50:50|843.8|843.6|843.8|843.4|844|843.6|843.8|843.4|0
1640008260000|2021-12-20 13:51:00|844|843.6|843.8|843.4|844|843.6|843.8|843.4|1365
1640008270000|2021-12-20 13:51:10|843.6||843.8||843.8||843.6||9
1640008280000|2021-12-20 13:51:20|843.6||843.6||843.8||843.6||278
1640008290000|2021-12-20 13:51:30|843.8|843.2|843.6|843.2|843.8|843.2|843.6|843.2|3830
1640008300000|2021-12-20 13:51:40|843.4|843|843.4|843|843.4|843.2|843.4|843|490
1640008320000|2021-12-20 13:52:00||843.2||843||843.2||843|0
1640008340000|2021-12-20 13:52:20|843.2||843.4||843.4||843.2||2820
1640008360000|2021-12-20 13:52:40||843.2||843||843.2||843|1000
1640008370000|2021-12-20 13:52:50||843.2||843.2||843.2||843.2|0
1640008380000|2021-12-20 13:53:00|843.6|843.4|843.6|843.2|843.6|843.4|843.6|843.2|1
1640008400000|2021-12-20 13:53:20|843.8|843.4|843.8|843.4|843.8|843.4|843.8|843.4|1824
1640008410000|2021-12-20 13:53:30|844|843.6|844|843.6|844|843.6|844|843.6|1408
1640008420000|2021-12-20 13:53:40|844.2|843.8|844|843.8|844.2|843.8|844|843.6|1531
1640008430000|2021-12-20 13:53:50|844.2||844.2||844.2||844||0
1640008440000|2021-12-20 13:54:00|844|844|844.2|843.8|844.2|844|844|843.8|755
1640008450000|2021-12-20 13:54:10|844||844.2||844.2||844||0
1640008460000|2021-12-20 13:54:20|844|843.6|843.8|843.6|844|843.6|843.8|843.6|1903
1640008490000|2021-12-20 13:54:50|844|843.8|844.2|843.8|844.4|844|844|843.8|744
1640008500000|2021-12-20 13:55:00|844.4|844|844.4|844|844.4|844|844.2|844|2383
1640008510000|2021-12-20 13:55:10|844.6|844.2|844.6|844.2|844.8|844.4|844.6|844.2|2830
1640008520000|2021-12-20 13:55:20|844.8|844.4|844.6|844.4|844.8|844.4|844.6|844.4|60
1640008530000|2021-12-20 13:55:30||844.2||844.2||844.2||844.2|2106
1640008540000|2021-12-20 13:55:40|844.8|844.4|844.6|844.2|844.8|844.4|844.4|844.2|1000
1640008550000|2021-12-20 13:55:50|844.4|844.4|844.6|844.2|844.6|844.4|844.4|844.2|175
1640008560000|2021-12-20 13:56:00|844.4|844.4|844.4|844.2|844.6|844.4|844.4|844.2|1000
1640008570000|2021-12-20 13:56:10|844.6|844.4|844.6|844.4|844.6|844.4|844.6|844.4|1134
1640008580000|2021-12-20 13:56:20||844.2||844.2||844.2||844.2|200
1640008590000|2021-12-20 13:56:30|844.8|844.4|844.8|844.4|844.8|844.6|844.6|844.2|1555
1640008600000|2021-12-20 13:56:40|845|844.6|844.8|844.6|845|844.6|844.8|844.6|0
1640008610000|2021-12-20 13:56:50|845|844.4|844.8|844.4|845|844.4|844.6|844.4|387
1640008620000|2021-12-20 13:57:00|844.6||844.6||844.6||844.6||0
1640008630000|2021-12-20 13:57:10|844.8|844.6|844.8|844.4|845|844.8|844.8|844.4|2212
1640008640000|2021-12-20 13:57:20|845|844.6|845|844.6|845|844.6|844.8|844.4|1000
1640008650000|2021-12-20 13:57:30|844.8|844.4|845|844.6|845|844.6|844.8|844.4|0
1640008670000|2021-12-20 13:57:50|844.8|844.4|844.8|844.6|844.8|844.6|844.8|844.4|292
1640008680000|2021-12-20 13:58:00|845|844.8|845|844.6|845|844.8|845|844.6|505
1640008690000|2021-12-20 13:58:10|845.2|844.8|845.2|844.8|845.2|844.8|845.2|844.8|1605
1640008700000|2021-12-20 13:58:20|845|844.6|845.2|844.8|845.2|844.8|845|844.6|677
1640008710000|2021-12-20 13:58:30|845||845.2||845.2||845||0
1640008720000|2021-12-20 13:58:40|845.4|845|845.4|845|845.4|845|845.2|845|21
1640008730000|2021-12-20 13:58:50|845.6|845.2|845.6|845.2|845.6|845.4|845.6|845.2|5047
1640008740000|2021-12-20 13:59:00|845.4|845.4|845.4|845|845.6|845.4|845.4|845|303
1640008760000|2021-12-20 13:59:20||845.2||845||845.2||845|0
1640008770000|2021-12-20 13:59:30||845.2||845||845.2||845|603
1640008790000|2021-12-20 13:59:50|||||||||300
1640008810000|2021-12-20 14:00:10||845.2||845.2||845.2||845|7072
1640008820000|2021-12-20 14:00:20|845.6|845|845.6|845.2|845.6|845.4|845.4|845|4567
1640008840000|2021-12-20 14:00:40|845.4|845|845.2|844.8|845.4|845|845.2|844.8|7101
1640008860000|2021-12-20 14:01:00||845||844.8||845||844.8|0
1640008870000|2021-12-20 14:01:10|845||845.2||845.2||845||1303
1640008890000|2021-12-20 14:01:30|845||845.2||845.2||845||4578
1640008900000|2021-12-20 14:01:40|845.4|845|845.4|845|845.4|845.2|845.4|845|4603
1640008920000|2021-12-20 14:02:00||845.2||845.2||845.2||845.2|105
1640008940000|2021-12-20 14:02:20|845.6|845.4|845.8|845.4|845.8|845.4|845.6|845.4|746
1640008950000|2021-12-20 14:02:30|845.6|845.2|845.6|845.2|845.6|845.2|845.4|845.2|2775
1640008960000|2021-12-20 14:02:40|845.8|845.4|845.8|845.4|845.8|845.4|845.8|845.4|0
1640008980000|2021-12-20 14:03:00|845.6|845.2|845.8|845.4|845.8|845.4|845.6|845.2|0
1640008990000|2021-12-20 14:03:10|845.6||845.8||845.8||845.6||481
1640009030000|2021-12-20 14:03:50|845.6|845.2|845.6|845.2|845.6|845.4|845.4|845.2|6017
1640009040000|2021-12-20 14:04:00|845.4|845|845.6|845.2|845.6|845.2|845.2|845|12071
1640009050000|2021-12-20 14:04:10|845.8|845.4|845.6|845.2|845.8|845.4|845.6|845.2|2526
1640009060000|2021-12-20 14:04:20|845.4|845|845.6|845.2|845.6|845.2|845.4|845|2572
1640009080000|2021-12-20 14:04:40|845.4|845|845.4|845|845.4|845|845.4|845|0
1640009090000|2021-12-20 14:04:50|845.6|845.2|845.4|845|845.6|845.2|845.4|845|690
1640009100000|2021-12-20 14:05:00|845.6|845.2|845.6|845.2|845.6|845.2|845.6|845.2|0
1640009110000|2021-12-20 14:05:10|845.8|845.4|845.8|845.6|845.8|845.6|845.6|845.4|2334
1640009120000|2021-12-20 14:05:20|846|845.4|845.8|845.4|846|845.4|845.6|845.4|2772
1640009130000|2021-12-20 14:05:30|845.6||845.8||845.8||845.6||3498
1640009140000|2021-12-20 14:05:40|845.6|845.2|845.6|845.2|845.8|845.2|845.6|845.2|2183
1640009150000|2021-12-20 14:05:50|845.8||845.6||845.8||845.6||0
1640009160000|2021-12-20 14:06:00|845.8|845.4|845.6|845.2|845.8|845.4|845.6|845.2|0
1640009170000|2021-12-20 14:06:10|845.4|845|845.6|845.2|845.6|845.2|845.2|845|8581
1640009190000|2021-12-20 14:06:30|845.4|845|845.4|845|845.4|845|845.4|845|209
1640009240000|2021-12-20 14:07:20|845.6|845.2|845.6|845.2|845.6|845.2|845.4|845|2833
1640009250000|2021-12-20 14:07:30|845.4||845.6||845.6||845.4||1661
1640009260000|2021-12-20 14:07:40||845.4||845.4||845.4||845.4|69
1640009270000|2021-12-20 14:07:50|845.8|845.6|845.8|845.4|845.8|845.6|845.6|845.4|6498
1640009280000|2021-12-20 14:08:00|846|845.6|846|845.6|846|845.6|845.8|845.6|315
1640009290000|2021-12-20 14:08:10|845.8|845.4|845.8|845.4|845.8|845.6|845.4|845.2|32796
1640009300000|2021-12-20 14:08:20|845.6|845.6|845.8|845.4|845.8|845.6|845.6|845.4|8583
1640009310000|2021-12-20 14:08:30|845.6|845.2|845.8|845.4|845.8|845.6|845.6|845.2|7954
1640009330000|2021-12-20 14:08:50||845.6||845.4||845.6||845.4|116
1640009360000|2021-12-20 14:09:20|||||||||948
1640009370000|2021-12-20 14:09:30|846|845.6|846.2|845.8|846.2|846|846|845.4|9199
1640009380000|2021-12-20 14:09:40|846.4|846|846.2|845.8|846.6|846.2|846|845.8|6697
1640009390000|2021-12-20 14:09:50||846||846||846||846|0
1640009400000|2021-12-20 14:10:00|846.4|846.2|846.4|846|846.4|846.2|846.2|846|600
1640009410000|2021-12-20 14:10:10|846.6|846.2|846.6|846.2|846.6|846.2|846.4|846.2|0
1640009420000|2021-12-20 14:10:20|846.4|846|846.4|846|846.6|846.2|846.4|846|0
1640009430000|2021-12-20 14:10:30|846.6|846.2|846.4|846|846.6|846.2|846.4|846|0
1640009440000|2021-12-20 14:10:40|846.6|846.2|846.4|846|846.6|846.2|846.4|846|0
1640009450000|2021-12-20 14:10:50|846.6|846.2|846.6|846.2|846.6|846.2|846.6|846.2|0
1640009460000|2021-12-20 14:11:00|846.4|846|846.6|846.2|846.6|846.2|846.4|846|689
1640009470000|2021-12-20 14:11:10|846.8|846.4|846.2|845.8|846.8|846.6|846|845.6|17468
1640009500000|2021-12-20 14:11:40|846.4|846|846.4|846|846.4|846.2|846.4|845.8|1893
1640009510000|2021-12-20 14:11:50|846.6|846.2|846.8|846.4|846.8|846.4|846.6|846.2|0
1640009520000|2021-12-20 14:12:00|847|846.6|847.2|846.8|847.2|847|847|846.6|1318
1640009530000|2021-12-20 14:12:10|847|846.6|847.2|846.8|847.2|846.8|847|846.6|200
1640009540000|2021-12-20 14:12:20|847|846.6|846.8|846.4|847|846.6|846.6|846.4|1744
1640009560000|2021-12-20 14:12:40|846.6|846.2|846.6|846.2|846.8|846.2|846.4|846.2|8097
1640009570000|2021-12-20 14:12:50|846.8|846.4|847|846.6|847|846.8|846.8|846.4|1308
1640009580000|2021-12-20 14:13:00|847.2|846.8|847.2|846.8|847.2|846.8|847|846.6|0
1640009590000|2021-12-20 14:13:10|847|846.6|847.2|847|847.2|847|846.8|846.4|2055
1640009600000|2021-12-20 14:13:20|847.4|847.2|847.4|847|847.4|847.2|847.2|847|459
1640009610000|2021-12-20 14:13:30|847.2||847.4||847.4||847.2||404
1640009620000|2021-12-20 14:13:40|847.6|847.2|847.6|847.2|847.6|847.4|847.2|847|4847
1640009650000|2021-12-20 14:14:10|||||||||112
1640009660000|2021-12-20 14:14:20|||||||||297
1640009670000|2021-12-20 14:14:30|847.4|847|847.4|847|847.4|847.2|847.2|847|5077
1640009680000|2021-12-20 14:14:40|847.6|847.2|847.6|847.2|847.6|847.2|847.4|847|794
1640009700000|2021-12-20 14:15:00||847.4||847.2||847.4||847.2|0
1640009710000|2021-12-20 14:15:10|847.8|847.4|847.8|847.4|848|847.6|847.8|847.4|6178
1640009720000|2021-12-20 14:15:20|847.6|847.6|848|847.6|848|847.6|847.6|847.4|2386
1640009740000|2021-12-20 14:15:40|847.8|847.4|848|847.4|848|847.8|847.8|847.4|5169
1640009750000|2021-12-20 14:15:50|847.8|847.6|848|847.6|848|847.8|847.8|847.6|1062
1640009760000|2021-12-20 14:16:00|848.2|847.8|848|847.6|848.2|848|847.8|847.6|5487
1640009770000|2021-12-20 14:16:10|847.8||848||848||847.8||0
1640009780000|2021-12-20 14:16:20|847.8|847.4|847.8|847.4|847.8|847.4|847.6|847.4|2361
1640009800000|2021-12-20 14:16:40|847.6||847.6||847.6||847.6||3267
1640009810000|2021-12-20 14:16:50|847.8||847.8||847.8||847.6||872
1640009820000|2021-12-20 14:17:00|847.6|847.6|847.6|847.4|847.8|847.6|847.6|847.4|2882
1640009830000|2021-12-20 14:17:10|847.8||847.8||847.8||847.6||248
1640009840000|2021-12-20 14:17:20|847.6||847.8||847.8||847.6||13
1640009850000|2021-12-20 14:17:30|848|847.6|847.8|847.4|848|847.6|847.8|847.4|1796
1640009860000|2021-12-20 14:17:40||847.6||847.6||847.6||847.4|1739
1640009870000|2021-12-20 14:17:50|848|847.8|848|847.6|848.2|847.8|848|847.6|191
1640009880000|2021-12-20 14:18:00||847.8||847.8||847.8||847.6|1460
1640009890000|2021-12-20 14:18:10|847.8|847.6|847.6|847.2|847.8|847.6|847.6|847.2|8165
1640009900000|2021-12-20 14:18:20|847.8|847.4|848|847.6|848|847.6|847.6|847.4|812
1640009910000|2021-12-20 14:18:30|||||||||739
1640009930000|2021-12-20 14:18:50|847.8||848||848||847.8||783
1640009940000|2021-12-20 14:19:00|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|667
1640009950000|2021-12-20 14:19:10|848|847.6|848|847.8|848.2|847.8|848|847.6|191
1640009960000|2021-12-20 14:19:20|848.2||848||848.2||848||1086
1640009970000|2021-12-20 14:19:30|||||||||2247
1640009980000|2021-12-20 14:19:40|||||||||89
1640009990000|2021-12-20 14:19:50|||||||||431
1640010000000|2021-12-20 14:20:00|848.2||848||848.2||848||1258
1640010010000|2021-12-20 14:20:10|848.2|847.6|848|847.6|848.2|847.6|848|847.6|5883
1640010020000|2021-12-20 14:20:20|847.8|847.8|848|847.6|848.2|847.8|847.8|847.6|100
1640010030000|2021-12-20 14:20:30|848.2|847.8|848.2|847.8|848.2|847.8|848|847.6|2672
1640010040000|2021-12-20 14:20:40|||||||||1240
1640010060000|2021-12-20 14:21:00|848.4|848|848.6|848.2|848.6|848.2|848.4|847.8|7575
1640010070000|2021-12-20 14:21:10|848.8|848.4|848.8|848.4|848.8|848.4|848.8|848.4|2838
1640010080000|2021-12-20 14:21:20|849|848.6|849|848.6|849|848.6|849|848.6|800
1640010110000|2021-12-20 14:21:50|849.2|848.8|849|848.8|849.2|848.8|849|848.6|9476
1640010120000|2021-12-20 14:22:00|848.8|848.6|849|848.6|849|848.8|848.8|848.6|1432
1640010140000|2021-12-20 14:22:20|848.8||849||849||848.8||2265
1640010160000|2021-12-20 14:22:40||848.8||848.6||848.8||848.6|0
1640010170000|2021-12-20 14:22:50|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|138
1640010180000|2021-12-20 14:23:00|||||||||1003
1640010190000|2021-12-20 14:23:10||849||849||849||849|0
1640010200000|2021-12-20 14:23:20|849|848.8|849|848.8|849|848.8|849|848.8|3723
1640010210000|2021-12-20 14:23:30|849.2||849.2||849.2||849.2||735
1640010220000|2021-12-20 14:23:40|849||849.2||849.2||849||1100
1640010240000|2021-12-20 14:24:00|849|848.6|849|848.6|849.2|848.6|848.8|848.6|13886
1640010260000|2021-12-20 14:24:20||848.8||848.6||848.8||848.6|6090
1640010270000|2021-12-20 14:24:30|849.2|848.8|849|848.6|849.2|848.8|849|848.6|3759
1640010280000|2021-12-20 14:24:40|849.2|848.8|849.2|848.8|849.2|848.8|849|848.6|0
1640010290000|2021-12-20 14:24:50|||||||||705
1640010300000|2021-12-20 14:25:00|849|848.6|849|848.6|849|848.6|849|848.6|2726
1640010310000|2021-12-20 14:25:10|848.8|848.4|849|848.6|849|848.6|848.8|848.4|2412
1640010320000|2021-12-20 14:25:20|848.8|848.4|848.8|848.4|848.8|848.6|848.4|848.2|12397
1640010340000|2021-12-20 14:25:40|||||||||59
1640010350000|2021-12-20 14:25:50|848.6||848.8||848.8||848.6||819
1640010360000|2021-12-20 14:26:00|849|848.6|849.4|849.2|849.4|849.2|848.6|848.4|37593
1640010370000|2021-12-20 14:26:10|849.6||849.6||849.6||849.6||2551
1640010390000|2021-12-20 14:26:30|850|849.4|850|849.6|850|849.8|849.6|849.2|45408
1640010400000|2021-12-20 14:26:40|849.8|849.4|849.6|849.2|850|849.8|849.6|849.2|7956
1640010420000|2021-12-20 14:27:00|849.8|849.4|849.8|849.4|849.8|849.4|849.6|849.4|615
1640010430000|2021-12-20 14:27:10|849.6|849.2|849.6|849.2|849.8|849.2|849.6|849.2|375
1640010440000|2021-12-20 14:27:20|849.8|849.4|850.2|849.8|850.2|849.8|849.6|849.4|21174
1640010450000|2021-12-20 14:27:30|850||850||850||850||1130
1640010460000|2021-12-20 14:27:40|850.2|850|850.2|849.8|850.2|850|850.2|849.8|7616
1640010470000|2021-12-20 14:27:50||850||849.8||850||849.8|1400
1640010480000|2021-12-20 14:28:00|850|850|850.4|850|850.6|850.4|850|849.8|23769
1640010490000|2021-12-20 14:28:10|850.6|850.2|850.6|850.2|850.6|850.2|850.4|850|2845
1640010500000|2021-12-20 14:28:20|850.4|850|850.4|850|850.6|850|850.4|850|3461
1640010510000|2021-12-20 14:28:30||850.2||850||850.2||850|1779
1640010520000|2021-12-20 14:28:40|850.6|850.2|850.6|850.2|850.6|850.2|850.4|850|1009
1640010530000|2021-12-20 14:28:50|850.4|850|850.6|850.2|850.6|850.2|850.4|850|1553
1640010540000|2021-12-20 14:29:00|850.8|850.4|850.8|850.4|850.8|850.4|850.8|850.4|6576
1640010550000|2021-12-20 14:29:10|851|850.6|851|850.8|851|850.8|851|850.6|2571
1640010560000|2021-12-20 14:29:20|850.8|850.6|850.8|850.6|850.8|850.6|850.8|850.6|10701
1640010570000|2021-12-20 14:29:30|851|850.8|851|850.8|851|850.8|851|850.6|6919
1640010580000|2021-12-20 14:29:40|850.8|850.6|851|850.6|851|850.6|850.8|850.6|17
1640010590000|2021-12-20 14:29:50|850.8||850.8||851||850.8||1276
1640010600000|2021-12-20 14:30:00|850.6|850.4|847.8|847.4|850.8|850.6|847.6|847.2|41527
1640010610000|2021-12-20 14:30:10|847.6|847.2|846.8|846.2|847.6|847.2|846.4|846|17460
1640010620000|2021-12-20 14:30:20|846.6|846.4|847.2|846.6|847.4|847|846.4|846.4|17194
1640010630000|2021-12-20 14:30:30|847|846.8|847|846.6|847|846.8|846.8|846.2|210
1640010640000|2021-12-20 14:30:40|847.2|846.8|845.8|845.4|847.4|847.2|845.8|845.2|36453
1640010650000|2021-12-20 14:30:50|846|845.6|846.2|845.6|846.4|845.8|846|845.6|2858
1640010660000|2021-12-20 14:31:00|846|846|846.4|846|847|846.4|846|845.6|9804
1640010670000|2021-12-20 14:31:10|846.2|846.2|846.6|846.4|847.2|846.8|846.2|845.6|48899
1640010680000|2021-12-20 14:31:20|846.8|846.2|846.6|846.2|847|846.4|846.4|846|3688
1640010690000|2021-12-20 14:31:30|846.8|846.4|847|846.6|847.2|846.6|846.6|846.4|1571
1640010700000|2021-12-20 14:31:40|846.8|846.4|847.4|847|847.6|847|846.8|846.4|4917
1640010710000|2021-12-20 14:31:50|847.6||847.4||847.6||847.4||250
1640010720000|2021-12-20 14:32:00|847.6|847.2|848.4|848|848.4|848|847.6|847.2|10366
1640010730000|2021-12-20 14:32:10|848.2|847.8|847.8|847.4|848.4|848.2|847.6|847.4|30367
1640010740000|2021-12-20 14:32:20|847.6|847.2|847|846.6|847.6|847.2|847|846.4|14347
1640010750000|2021-12-20 14:32:30|846.8|846.4|847|846.6|847.2|846.6|846.6|846.2|4579
1640010760000|2021-12-20 14:32:40|847.2|846.4|847.2|846.8|847.4|847|847|846.4|6656
1640010770000|2021-12-20 14:32:50|847.4||847.4||847.4||847.2||0
1640010780000|2021-12-20 14:33:00|847.2|847|847|846.4|848|847.4|846.6|846.4|20739
1640010790000|2021-12-20 14:33:10|846.8|846.6|846.6|846.2|847|846.6|846.6|846.2|9
1640010800000|2021-12-20 14:33:20|846.4|846.4|846.4|846|846.8|846.4|846.4|846|4770
1640010810000|2021-12-20 14:33:30|846.2|845.8|846.4|846|846.6|846.2|846|845.6|2404
1640010820000|2021-12-20 14:33:40|846.2|845.8|846.2|845.8|846.4|846|846.2|845.8|4376
1640010830000|2021-12-20 14:33:50|846|845.6|846|845.6|846.2|845.8|846|845.6|10187
1640010840000|2021-12-20 14:34:00|845.8|845.4|844.8|844.2|845.8|845.4|844.2|844|35113
1640010850000|2021-12-20 14:34:10|844.6|844.4|844.8|844.4|844.8|844.6|844.6|844.4|5255
1640010860000|2021-12-20 14:34:20|844.6|844.2|844.6|844.2|844.8|844.4|844.4|844.2|4223
1640010870000|2021-12-20 14:34:30|844.4|844.4|845.4|845|845.4|845|844.4|844.4|9401
1640010880000|2021-12-20 14:34:40|845.6|845.2|846|845.4|846|845.6|845.6|845|9391
1640010890000|2021-12-20 14:34:50|845.8||845.8||846||845.6||760
1640010900000|2021-12-20 14:35:00|845.6|845.2|845.4|845|845.8|845.2|845.2|845|2828
1640010910000|2021-12-20 14:35:10|845.2||845.4||845.4||845.2||2062
1640010920000|2021-12-20 14:35:20|845.6|845.2|845.8|845.4|846|845.6|845.6|845.2|3565
1640010930000|2021-12-20 14:35:30|845.6|845.6|845.6|845.2|845.8|845.6|845.6|845.2|8125
1640010940000|2021-12-20 14:35:40|845.4|845.4|846.8|846.4|846.8|846.4|845.4|845.4|5088
1640010950000|2021-12-20 14:35:50|846.6|846.2|846.6|846.2|846.8|846.2|846.6|846.2|809
1640010960000|2021-12-20 14:36:00|846.4||846.6||846.6||846.4||6050
1640010970000|2021-12-20 14:36:10|846.8|846.4|846.8|846.4|847|846.4|846.8|846.4|1053
1640010980000|2021-12-20 14:36:20|846.6|846.2|846.6|846.2|846.8|846.4|846.4|846.2|3782
1640010990000|2021-12-20 14:36:30|846.4|846|846|845.6|846.6|846.2|846|845.4|6360
1640011000000|2021-12-20 14:36:40|845.8|845.4|846.8|846.4|846.8|846.4|845.8|845.4|8872
1640011020000|2021-12-20 14:37:00|847|846.6|847|846.6|847.2|846.8|846.8|846.6|3150
1640011030000|2021-12-20 14:37:10|847.2|846.8|847|846.6|847.2|846.8|847|846.6|4
1640011040000|2021-12-20 14:37:20|847.2||847||847.2||847||0
1640011050000|2021-12-20 14:37:30|847.2|846.8|847|846.8|847.4|847|847|846.8|692
1640011060000|2021-12-20 14:37:40|847.2||847.2||847.4||847||0
1640011070000|2021-12-20 14:37:50|847.4|847|847.4|847|847.4|847|847.2|847|0
1640011080000|2021-12-20 14:38:00|847.2|846.8|847.2|846.8|847.4|847|847.2|846.8|60
1640011090000|2021-12-20 14:38:10|847.4||847.2||847.4||847.2||2658
1640011100000|2021-12-20 14:38:20|847.4|846.6|846.8|846.4|847.4|846.6|846.8|846.4|6339
1640011110000|2021-12-20 14:38:30|847|846.2|846.6|846.2|847|846.4|846.4|846.2|13252
1640011120000|2021-12-20 14:38:40|846.4|846|846.2|845.8|846.6|846.2|846.2|845.8|771
1640011130000|2021-12-20 14:38:50|846.4|845.6|846.2|845.8|846.4|845.8|846|845.4|6
1640011140000|2021-12-20 14:39:00|846|845.6|846.6|846.2|846.6|846.2|846|845.6|1390
1640011160000|2021-12-20 14:39:20|846.4|846|846.4|846|846.6|846|846.2|845.8|1942
1640011170000|2021-12-20 14:39:30|846.2|845.8|846.6|846.4|846.6|846.4|846.2|845.8|0
1640011180000|2021-12-20 14:39:40|846.4|846.2|846.4|846|846.6|846.2|846.2|845.8|500
1640011190000|2021-12-20 14:39:50|846.2|845.8|846.6|846.2|846.6|846.2|846.2|845.8|0
1640011200000|2021-12-20 14:40:00|846.4|846|846.2|845.8|846.6|846.2|845.2|845|44583
1640011210000|2021-12-20 14:40:10|846|846|846|845.6|846.4|846|845.8|845.6|12840
1640011220000|2021-12-20 14:40:20|||||||||3500
1640011230000|2021-12-20 14:40:30|845.8|845.4|845.2|844.8|846|845.4|845|844.8|19854
1640011240000|2021-12-20 14:40:40|845|844.6|844.4|844|845.2|844.8|844.4|844|27343
1640011250000|2021-12-20 14:40:50|844.2|843.6|844.4|843.8|844.4|844|844|843.6|1535
1640011260000|2021-12-20 14:41:00|844.2|843.6|843.8|843.4|844.2|843.6|843.2|843|10801
1640011270000|2021-12-20 14:41:10|843.6|843.2|843.4|843|843.6|843.2|843.2|843|4757
1640011280000|2021-12-20 14:41:20||843.2||843.2||843.2||843|0
1640011290000|2021-12-20 14:41:30||843||843||843.2||843|0
1640011300000|2021-12-20 14:41:40|843.6|843.2|843.6|843|843.6|843.2|843.4|843|4
1640011310000|2021-12-20 14:41:50|843.4|842.8|843.2|842.6|843.6|842.8|843|842.6|800
1640011320000|2021-12-20 14:42:00|843|842.8|843.4|843|843.4|843|843|842.8|1039
1640011330000|2021-12-20 14:42:10|843.2|843.2|843.8|843.4|843.8|843.4|843.2|842.8|8473
1640011340000|2021-12-20 14:42:20|844|843.6|844|843.6|844|843.6|843.8|843.6|504
1640011350000|2021-12-20 14:42:30|844.2|843.8|844.8|844.2|844.8|844.4|844.2|843.6|16809
1640011360000|2021-12-20 14:42:40||844.4||844.4||844.4||844.4|0
1640011370000|2021-12-20 14:42:50|845|844.6|845.4|844.8|845.6|845|844.8|844.4|21995
1640011380000|2021-12-20 14:43:00|845.2|844.6|844.6|844|845.2|844.6|844.4|844|15192
1640011390000|2021-12-20 14:43:10|844.4|844.2|844.6|844|844.6|844.2|844.4|844|2508
1640011400000|2021-12-20 14:43:20|844.8|844.2|844.8|844.4|845|844.6|844.8|844|66
1640011410000|2021-12-20 14:43:30|844.6|844.6|845|844.6|845|844.6|844.6|844.4|5027
1640011420000|2021-12-20 14:43:40|844.8|844.4|844.8|844.4|845|844.6|844.8|844.4|365
1640011430000|2021-12-20 14:43:50|845|844.6|844.8|844.4|845|844.6|844.8|844.4|970
1640011440000|2021-12-20 14:44:00|844.6|844.2|844.8|844.4|844.8|844.4|844.4|844|1766
1640011450000|2021-12-20 14:44:10|844.6|844.2|843.8|843.4|844.6|844.4|843.8|843.4|5098
1640011460000|2021-12-20 14:44:20|844|843.2|843.8|843.4|844|843.4|843.6|843.2|730
1640011470000|2021-12-20 14:44:30|843.6|843.6|844|843.6|844|843.8|843.6|843.2|9149
1640011480000|2021-12-20 14:44:40|844.2|843.8|844.2|843.8|844.2|843.8|844.2|843.8|600
1640011490000|2021-12-20 14:44:50|844.4|844|845|844.6|845.2|844.8|844.2|843.8|26668
1640011500000|2021-12-20 14:45:00|844.8|844.4|844|843.6|844.8|844.4|843.6|843.4|21927
1640011510000|2021-12-20 14:45:10|843.8|843.4|843.2|842.8|844|843.6|842.8|842.6|31207
1640011520000|2021-12-20 14:45:20|843.4|843|843.2|842.6|843.4|843|843|842.6|3784
1640011530000|2021-12-20 14:45:30|843|842.4|842.6|842.2|843|842.6|842|841.6|59991
1640011540000|2021-12-20 14:45:40|842.8|842.4|843|842.6|843|842.6|842.8|842.4|3033
1640011550000|2021-12-20 14:45:50||842.4||842.6||842.6||842.4|6994
1640011560000|2021-12-20 14:46:00|842.8|842.8|843.2|842.8|843.2|842.8|842.8|842.8|3225
1640011570000|2021-12-20 14:46:10|843.6|843|843.6|843.2|843.6|843.2|843.2|842.8|4652
1640011580000|2021-12-20 14:46:20|843.4||843.6||843.6||843.4||5000
1640011590000|2021-12-20 14:46:30||843.4||843.4||843.4||843.4|0
1640011600000|2021-12-20 14:46:40|843.4|843.2|844|843.6|844|843.6|843.4|843.2|10141
1640011610000|2021-12-20 14:46:50|843.8|843.4|844|843.6|844|843.6|843.6|843.2|3935
1640011620000|2021-12-20 14:47:00|||||||||1000
1640011630000|2021-12-20 14:47:10|843.8|843.4|843.6|843.4|843.8|843.6|843.6|843.4|12239
1640011640000|2021-12-20 14:47:20|843.4|843.2|843.2|842.8|843.4|843.2|843.2|842.8|1092
1640011650000|2021-12-20 14:47:30|843.4|843|843.4|842.8|843.4|843|843.2|842.8|981
1640011660000|2021-12-20 14:47:40|843.2|843|843.4|842.8|843.4|843|843.2|842.8|0
1640011670000|2021-12-20 14:47:50|843.2|843|843.6|843|843.6|843|843|842.6|4620
1640011680000|2021-12-20 14:48:00|843.4|842.8|843.4|842.8|843.6|843|843.2|842.8|3325
1640011690000|2021-12-20 14:48:10|843.2|843|843|842.4|843.4|843|843|842.4|5352
1640011700000|2021-12-20 14:48:20|843.2|842.6|843.2|842.8|843.2|842.8|843.2|842.6|371
1640011710000|2021-12-20 14:48:30|||||||||1000
1640011720000|2021-12-20 14:48:40|843.4|843|843.4|843|843.6|843|843.4|843|1274
1640011730000|2021-12-20 14:48:50|843.6|842.8|843.2|842.8|843.6|842.8|843.2|842.8|3289
1640011740000|2021-12-20 14:49:00|843||843.2||843.2||843||0
1640011750000|2021-12-20 14:49:10|843|842.6|843.2|842.8|843.2|842.8|842.8|842.6|3822
1640011760000|2021-12-20 14:49:20|843|842.6|842.6|842.2|843.2|842.6|842.4|842.2|3425
1640011780000|2021-12-20 14:49:40|842.4|842|842.4|842|842.6|842.2|842.2|842|6928
1640011790000|2021-12-20 14:49:50|842.2||842.4||842.4||842.2||0
1640011800000|2021-12-20 14:50:00|||||||||967
1640011810000|2021-12-20 14:50:10|842.6|842.2|842.4|842.2|842.6|842.4|842.4|842.2|2008
1640011820000|2021-12-20 14:50:20|842.6|842.4|842.6|842.4|842.6|842.4|842.6|842.4|2372
1640011830000|2021-12-20 14:50:30|842.8|842.2|843|842.6|843|842.8|842.8|842.2|3684
1640011840000|2021-12-20 14:50:40|842.8|842.4|842.8|842.6|843|842.6|842.8|842.4|0
1640011850000|2021-12-20 14:50:50|843|842.4|843|842.8|843|842.8|843|842.4|6050
1640011860000|2021-12-20 14:51:00|843.2|842.6|843.2|843|843.4|843|843.2|842.6|1237
1640011870000|2021-12-20 14:51:10|843|842.8|843.2|842.8|843.2|842.8|842.8|842.6|8423
1640011880000|2021-12-20 14:51:20|843.4|843|843.4|843|843.4|843.2|843.4|843|1845
1640011890000|2021-12-20 14:51:30|843.6|843.2|843.4|842.8|843.6|843.4|843.2|842.8|4877
1640011900000|2021-12-20 14:51:40|843.2|843|843.2|842.8|843.4|843|843|842.8|439
1640011910000|2021-12-20 14:51:50|843|842.6|842.6|842.4|843|842.6|842.6|842.4|4055
1640011920000|2021-12-20 14:52:00|842.4|842.2|842.6|842.2|842.6|842.2|842.4|842|28
1640011930000|2021-12-20 14:52:10|842.4||842.4||842.4||842.4||564
1640011940000|2021-12-20 14:52:20|842|842|841.8|841.4|842.4|842|841.8|841.4|12648
1640011950000|2021-12-20 14:52:30|841.6|841.2|841.8|841.6|841.8|841.6|841.6|841.2|687
1640011960000|2021-12-20 14:52:40|842||842.2||842.2||841.8||4284
1640011970000|2021-12-20 14:52:50|842|841.8|842|841.8|842.2|841.8|842|841.8|0
1640011980000|2021-12-20 14:53:00|842.2||842||842.2||842||2100
1640011990000|2021-12-20 14:53:10|841.8|841.6|841.8|841.4|841.8|841.6|841.4|841|344
1640012000000|2021-12-20 14:53:20|841.6|841.2|841.4|841|841.6|841.4|841.4|841|0
1640012010000|2021-12-20 14:53:30|841.6|841.2|842|841.6|842|841.6|841.4|841.2|1507
1640012020000|2021-12-20 14:53:40|841.8|841.8|842.2|841.8|842.4|841.8|841.8|841.6|734
1640012030000|2021-12-20 14:53:50|842.4|841.6|842.6|842.2|842.6|842.2|842|841.6|12625
1640012040000|2021-12-20 14:54:00||842.4||842.4||842.4||842.2|3659
1640012050000|2021-12-20 14:54:10|842.8|842.6|843|842.6|843|842.6|842.8|842.6|333
1640012060000|2021-12-20 14:54:20|842.8|842.4|842.8|842.4|843.2|843|842.8|842.4|16548
1640012070000|2021-12-20 14:54:30|843|842.6|842.8|842.4|843|842.6|842.8|842.4|144
1640012080000|2021-12-20 14:54:40|843|842.2|842.6|842.2|843|842.2|842.6|842.2|4154
1640012090000|2021-12-20 14:54:50|842.8|842.4|843.2|842.8|843.2|842.8|842.6|842.2|6628
1640012100000|2021-12-20 14:55:00|843||843.2||843.2||843||50
1640012110000|2021-12-20 14:55:10|843.4|843|843.8|843.6|843.8|843.6|843.4|843|21545
1640012120000|2021-12-20 14:55:20|843.6|843.4|843.8|843.4|844|843.6|843.6|843.2|2318
1640012130000|2021-12-20 14:55:30|844|843.6|844.2|843.8|844.2|844|844|843.6|3022
1640012140000|2021-12-20 14:55:40|844.4|844|845.2|844.8|845.4|845|844.2|843.8|27787
1640012150000|2021-12-20 14:55:50|845.4|845|845.6|845.2|845.6|845.2|845.2|844.8|0
1640012160000|2021-12-20 14:56:00|845.4|845|845.6|845.4|845.6|845.4|845.4|845|5402
1640012170000|2021-12-20 14:56:10|845.4|845.2|845.4|845|845.4|845.2|845.4|845|1411
1640012180000|2021-12-20 14:56:20|||||||||1019
1640012190000|2021-12-20 14:56:30|845.6|845.2|845.8|845.6|845.8|845.6|845.6|845.2|3010
1640012200000|2021-12-20 14:56:40|845.6|845.4|845.8|845.2|845.8|845.4|845.6|845.2|6335
1640012210000|2021-12-20 14:56:50|845.6|845.4|846|845.6|846.2|846|845.6|845.2|26643
1640012220000|2021-12-20 14:57:00|846.2|845.8|846.4|845.8|846.4|845.8|846|845.6|1540
1640012230000|2021-12-20 14:57:10|846.2|846|847|846.4|847|846.6|846.2|845.6|2189
1640012240000|2021-12-20 14:57:20|846.8|846.6|847.2|846.8|847.2|846.8|846.8|846.4|14796
1640012250000|2021-12-20 14:57:30|847|847|847.2|846.8|847.2|847|846.8|846.4|3924
1640012260000|2021-12-20 14:57:40|847|846.6|846.8|846.6|847.2|846.6|846.8|846.6|8723
1640012270000|2021-12-20 14:57:50|846.6|846.4|846.2|845.8|846.8|846.6|846|845.8|6838
1640012280000|2021-12-20 14:58:00|846|845.6|845.8|845.6|846.2|845.8|845.8|845.6|5705
1640012290000|2021-12-20 14:58:10|845.6|845.4|845.6|845.2|845.6|845.4|845.6|845.2|4649
1640012300000|2021-12-20 14:58:20|845.4|845|845.2|845|845.6|845.2|845.2|845|9656
1640012310000|2021-12-20 14:58:30|845.4|845.2|845.4|845|845.8|845.4|845.2|845|27689
1640012320000|2021-12-20 14:58:40|845.6|845.2|845.8|845.2|846|845.4|845.6|845.2|1125
1640012330000|2021-12-20 14:58:50|845.6|845.4|845.8|845.4|845.8|845.4|845.6|845.2|0
1640012340000|2021-12-20 14:59:00|846|845.6|846.2|845.6|846.2|845.8|846|845.6|3655
1640012350000|2021-12-20 14:59:10|846|845.4|846.2|845.8|846.2|845.8|846|845.4|0
1640012360000|2021-12-20 14:59:20|846|846|846.8|846.4|846.8|846.4|846|846|3836
1640012370000|2021-12-20 14:59:30|847|846.6|847|846.6|847|846.6|847|846.6|356
1640012380000|2021-12-20 14:59:40|846.8|846.4|847|846.6|847|846.6|846.6|846.4|1385
1640012390000|2021-12-20 14:59:50|847.2|846.8|847.8|847.4|848|847.4|847.2|846.8|9559
1640012400000|2021-12-20 15:00:00|847.6|847.2|847.6|847|847.6|847.4|847.4|847|8045
1640012410000|2021-12-20 15:00:10|847.8|847.2|847.6|847|847.8|847.4|847.4|847|2090
1640012420000|2021-12-20 15:00:20||847.2||847.2||847.2||847.2|0
1640012430000|2021-12-20 15:00:30|847.8|847.4|848.2|847.6|848.2|847.8|847.8|847.4|2401
1640012440000|2021-12-20 15:00:40|848|847.8|848.2|847.8|848.2|847.8|848|847.6|0
1640012450000|2021-12-20 15:00:50|848|847.6|848.2|847.8|848.2|847.8|848|847.6|1069
1640012460000|2021-12-20 15:01:00|848|847.6|848|847.6|848.2|847.8|848|847.6|1076
1640012470000|2021-12-20 15:01:10|847.8|847.4|848|847.6|848|847.6|847.6|847.4|7790
1640012480000|2021-12-20 15:01:20|848.2|847.8|848.2|847.8|848.4|847.8|848.2|847.8|0
1640012490000|2021-12-20 15:01:30|848.4|848|848.4|848|848.6|848|848.4|848|996
1640012500000|2021-12-20 15:01:40|848.2|847.8|848.4|847.8|848.4|848|848.2|847.8|4929
1640012510000|2021-12-20 15:01:50|848.2||848.2||848.2||848.2||0
1640012520000|2021-12-20 15:02:00|848|848|848.4|848|848.4|848|848|848|1428
1640012530000|2021-12-20 15:02:10|848.6|848.2|849|848.6|849|848.6|848.6|848.2|9430
1640012540000|2021-12-20 15:02:20|849.2|848.8|849.6|849|849.6|849.2|849.2|848.8|0
1640012550000|2021-12-20 15:02:30|849.8|849.2|849.8|849.4|849.8|849.4|849.8|849.2|1037
1640012560000|2021-12-20 15:02:40|850|849.6|850.2|849.6|850.4|849.8|850|849.6|17778
1640012570000|2021-12-20 15:02:50|850|849.8|850.2|849.8|850.2|849.8|850|849.8|0
1640012580000|2021-12-20 15:03:00|850|849.6|850|849.6|850|849.8|849.8|849.6|4150
1640012590000|2021-12-20 15:03:10|850.2|849.8|850.2|849.8|850.2|849.8|850.2|849.8|601
1640012600000|2021-12-20 15:03:20|850|849.6|850|849.6|850|849.6|850|849.6|1216
1640012620000|2021-12-20 15:03:40|850.2|849.8|850.2|849.8|850.2|849.8|850.2|849.8|6340
1640012630000|2021-12-20 15:03:50|850|849.6|849.6|849.2|850|849.6|849.6|849.2|4669
1640012640000|2021-12-20 15:04:00|849.8|849|850|849.8|850|849.8|849.8|849|3223
1640012650000|2021-12-20 15:04:10|849.8|849.6|849.8|849.6|849.8|849.8|849.8|849.6|2563
1640012660000|2021-12-20 15:04:20|850|849.4|850|849.6|850|849.6|849.6|849|8404
1640012670000|2021-12-20 15:04:30|849.8|849.2|850.2|849.8|850.2|849.8|849.4|849.2|33950
1640012680000|2021-12-20 15:04:40|850.4|850|850.6|850.2|850.8|850.2|850.4|850|9221
1640012690000|2021-12-20 15:04:50|850.4|850|850|849.6|850.6|850|850|849.6|2947
1640012700000|2021-12-20 15:05:00|850.2|849.8|850.2|849.8|850.2|849.8|850|849.6|1276
1640012710000|2021-12-20 15:05:10|850.4||850.2||850.4||850.2||0
1640012720000|2021-12-20 15:05:20|||||||||91
1640012730000|2021-12-20 15:05:30|850.4|850|850.4|849.8|850.4|850|850.2|849.8|0
1640012740000|2021-12-20 15:05:40|850.2|850|850.4|850|850.4|850|850.2|850|1877
1640012750000|2021-12-20 15:05:50|850.6|850.2|851|850.6|851|850.6|850.6|850|18162
1640012760000|2021-12-20 15:06:00|||||||||597
1640012770000|2021-12-20 15:06:10|850.8|850.8|851.4|850.8|851.6|851|850.8|850.6|64681
1640012780000|2021-12-20 15:06:20|851.2|851|851.4|851|851.4|851|851.2|851|294
1640012790000|2021-12-20 15:06:30|851.6|851.2|851.8|851.4|851.8|851.4|851.6|851.2|6314
1640012800000|2021-12-20 15:06:40|851.6|851.2|851.8|851.2|851.8|851.2|851.4|851.2|21844
1640012810000|2021-12-20 15:06:50||851.4||851.6||851.6||851.4|2819
1640012820000|2021-12-20 15:07:00|852||852||852||852||4082
1640012830000|2021-12-20 15:07:10|851.8|851.8|852.2|851.8|852.2|851.8|851.8|851.6|6002
1640012840000|2021-12-20 15:07:20|852|851.6|852.4|852|852.4|852|852|851.6|2211
1640012850000|2021-12-20 15:07:30|852.2|852.2|852.6|852.2|852.6|852.2|852.2|852.2|8643
1640012860000|2021-12-20 15:07:40|852.4|852|852|851.6|852.6|852|851.8|851.6|24652
1640012870000|2021-12-20 15:07:50|851.8|851.4|852.2|851.6|852.2|851.6|851.6|851.4|3865
1640012880000|2021-12-20 15:08:00|852|851.8|851.6|851.4|852.2|851.8|851.6|851.4|17583
1640012890000|2021-12-20 15:08:10|851.4|851.2|851|850.6|851.6|851.2|851|850.6|146
1640012900000|2021-12-20 15:08:20|850.8|850.4|850.6|850.2|850.8|850.4|850.4|850.2|7024
1640012910000|2021-12-20 15:08:30|850.8|850.4|850.8|850.2|850.8|850.4|850.4|850.2|2799
1640012920000|2021-12-20 15:08:40|851|850.4|851|850.8|851|850.8|850.8|850.2|4667
1640012930000|2021-12-20 15:08:50|850.8|850.6|850.6|850.2|850.8|850.6|850.6|850.2|3053
1640012940000|2021-12-20 15:09:00|850.8|850.4|850.8|850.4|850.8|850.4|850.8|850.2|274
1640012950000|2021-12-20 15:09:10||850.2||850.4||850.4||850.2|59
1640012960000|2021-12-20 15:09:20|850.6|850.2|850.4|850.2|850.6|850.2|850.4|850.2|11968
1640012970000|2021-12-20 15:09:30|850.6|850.4|850.8|850.4|850.8|850.4|850.6|850.2|0
1640012980000|2021-12-20 15:09:40|851|850.6|851|850.6|851|850.8|851|850.6|1577
1640012990000|2021-12-20 15:09:50|||||||||915
1640013000000|2021-12-20 15:10:00|850.8|850.4|850.6|850.4|850.8|850.4|850.6|850.4|898
1640013010000|2021-12-20 15:10:10|850.8||850.8||850.8||850.8||548
1640013020000|2021-12-20 15:10:20|||||||||1286
1640013030000|2021-12-20 15:10:30||850.6||850.6||850.6||850.6|405
1640013040000|2021-12-20 15:10:40|850.6|850.4|850.8|850.4|850.8|850.6|850.6|850.4|2788
1640013060000|2021-12-20 15:11:00||850.6||850.6||850.6||850.4|80
1640013070000|2021-12-20 15:11:10||850.4||850.6||850.6||850.4|0
1640013080000|2021-12-20 15:11:20|851|850.4|851|850.6|851|850.6|850.6|850.4|1230
1640013090000|2021-12-20 15:11:30|850.8||851||851||850.8||1022
1640013100000|2021-12-20 15:11:40|851.2|850.8|851.2|850.8|851.2|850.8|851|850.6|1118
1640013110000|2021-12-20 15:11:50|851|850.6|851|850.6|851|850.6|851|850.6|0
1640013120000|2021-12-20 15:12:00|850.8||851||851||850.8||1391
1640013140000|2021-12-20 15:12:20||850.8||850.8||850.8||850.8|0
1640013150000|2021-12-20 15:12:30|851.2|851|850.8|850.6|851.2|851|850.8|850.6|5276
1640013160000|2021-12-20 15:12:40|851|850.4|850.6|850.4|851|850.4|850.6|850.4|1093
1640013170000|2021-12-20 15:12:50|850.8||850.8||850.8||850.8||0
1640013180000|2021-12-20 15:13:00|850.6||850.8||850.8||850.6||0
1640013220000|2021-12-20 15:13:40|850.6|850.2|850.6|850.4|850.8|850.4|850.4|850.2|4970
1640013230000|2021-12-20 15:13:50|850.8|850.6|850.6|850.4|850.8|850.6|850.6|850.4|10102
1640013240000|2021-12-20 15:14:00|850.8|850.6|850.8|850.4|850.8|850.6|850.6|850.4|6451
1640013250000|2021-12-20 15:14:10|851|850.6|851|850.8|851|850.8|851|850.6|1952
1640013260000|2021-12-20 15:14:20|850.8|850.6|850.8|850.4|850.8|850.6|850.6|850.4|2995
1640013270000|2021-12-20 15:14:30|851|850.6|851|850.6|851|850.6|851|850.6|100
1640013280000|2021-12-20 15:14:40|851.2|850.8|851.4|851|851.4|851.2|851|850.6|52512
1640013330000|2021-12-20 15:15:30|851.2||851.4||851.4||851.2||15718
1640013350000|2021-12-20 15:15:50|851.6|851.2|851.6|851.2|851.6|851.2|851.4|851|16204
1640013360000|2021-12-20 15:16:00|851.8|851.4|851.8|851.4|851.8|851.6|851.6|851.4|7948
1640013370000|2021-12-20 15:16:10|852|851.6|852.2|851.8|852.2|851.8|851.8|851.4|3466
1640013390000|2021-12-20 15:16:30|852.4|852|852.6|852.4|852.6|852.4|852.2|852|12011
1640013400000|2021-12-20 15:16:40|852.4|852.2|852.4|852.2|852.4|852.2|852.4|852.2|2286
1640013410000|2021-12-20 15:16:50|852.6|852|852.6|852.2|852.6|852.2|852|851.8|19137
1640013420000|2021-12-20 15:17:00||852||852.2||852.2||852|0
1640013430000|2021-12-20 15:17:10|852.8|852.4|853.2|853|853.2|853|852.8|852.2|23081
1640013440000|2021-12-20 15:17:20|853.4|853.2|853.6|853.2|853.8|853.4|853.4|853|8115
1640013460000|2021-12-20 15:17:40|853.8|853.4|853.8|853.4|853.8|853.4|853.8|853.4|706
1640013470000|2021-12-20 15:17:50|854|853.6|854.2|853.8|854.4|854|854|853.6|6045
1640013480000|2021-12-20 15:18:00|854.4|854|854.2|853.8|854.4|854.2|854|853.6|6975
1640013490000|2021-12-20 15:18:10|854.4|854|854.4|854|854.4|854|854.4|854|0
1640013500000|2021-12-20 15:18:20|854.6|854.2|854.6|854.2|854.6|854.2|854.6|854.2|339
1640013520000|2021-12-20 15:18:40|854.8||854.6||854.8||854.6||2500
1640013530000|2021-12-20 15:18:50|854.8|854.4|854.8|854.4|855|854.6|854.6|854.4|4794
1640013540000|2021-12-20 15:19:00|854.6|854.6|855|854.6|855|854.6|854.6|854.4|6072
1640013550000|2021-12-20 15:19:10|855.2|854.8|855.2|854.8|855.2|854.8|855.2|854.6|12414
1640013560000|2021-12-20 15:19:20|855|854.6|855.2|854.6|855.4|855|854.8|854.6|12718
1640013580000|2021-12-20 15:19:40|855|854.8|854.4|854|855|854.8|854.2|854|10886
1640013590000|2021-12-20 15:19:50|854.6|854.2|854.6|854|854.6|854.2|854.4|854|935
1640013600000|2021-12-20 15:20:00|854.8|854.2|855|854.6|855|854.6|854.6|854.2|2049
1640013610000|2021-12-20 15:20:10|855.2|854.8|855.4|854.8|855.4|855|855.2|854.8|84
1640013620000|2021-12-20 15:20:20|855.2||855.4||855.4||855.2||500
1640013630000|2021-12-20 15:20:30|855.2||855.2||855.4||855.2||0
1640013640000|2021-12-20 15:20:40|855|854.6|854|853.8|855|854.6|854|853.6|14387
1640013650000|2021-12-20 15:20:50|||||||||1451
1640013660000|2021-12-20 15:21:00|854.2||854.2||854.2||854.2||707
1640013670000|2021-12-20 15:21:10|854|854|854.6|854|854.6|854.2|854|853.8|12809
1640013680000|2021-12-20 15:21:20|854.4|854.2|854.4|854|854.6|854.2|854.4|854|0
1640013690000|2021-12-20 15:21:30|854.6|854.2|854.4|854|854.6|854.2|854.4|854|0
1640013700000|2021-12-20 15:21:40|854.6||854.4||854.6||854.4||0
1640013710000|2021-12-20 15:21:50|854.2|853.8|854|853.4|854.4|853.8|853.2|853|34713
1640013720000|2021-12-20 15:22:00|853.8|853.2|853.6|853.2|853.8|853.2|853.2|853|16981
1640013730000|2021-12-20 15:22:10|853.8|853.4|853.8|853.4|853.8|853.4|853.8|853.4|4521
1640013740000|2021-12-20 15:22:20|854|853.6|853.8|853.2|854.2|853.8|853.4|853.2|14315
1640013750000|2021-12-20 15:22:30|853.6|853|853|852.6|853.6|853|853|852.6|7125
1640013760000|2021-12-20 15:22:40|852.8|852.4|852.6|852.2|852.8|852.4|852.2|852|15390
1640013790000|2021-12-20 15:23:10|852.8|852.4|852.6|852.2|852.8|852.4|852.6|852.2|5583
1640013800000|2021-12-20 15:23:20|852.8|852.4|852.6|852.2|852.8|852.4|852.6|852.2|388
1640013810000|2021-12-20 15:23:30|852.8|852.4|852.6|852.4|852.8|852.4|852.4|852.2|3565
1640013820000|2021-12-20 15:23:40|852.4|852.2|852.2|851.8|852.6|852.2|852.2|851.8|5422
1640013830000|2021-12-20 15:23:50|852.4|852|852.6|852.2|852.6|852.2|852.2|852|528
1640013840000|2021-12-20 15:24:00|852.4|852|852.4|852|852.4|852|852.4|852|0
1640013850000|2021-12-20 15:24:10|852.6|852.2|852.4|852|852.6|852.2|852.4|852|0
1640013870000|2021-12-20 15:24:30|852.2|851.8|851.8|851.4|852.4|851.8|851.8|851.4|3141
1640013890000|2021-12-20 15:24:50|852|851.6|851.8|851.4|852|851.6|851.8|851.4|0
1640013910000|2021-12-20 15:25:10|851.6|851.2|851|850.6|851.8|851.2|851|850.6|5840
1640013920000|2021-12-20 15:25:20|||||||||123
1640013940000|2021-12-20 15:25:40|850.8|850.4|851|850.4|851|850.4|850.6|850|13318
1640013950000|2021-12-20 15:25:50|850.8||850.8||851||850.8||0
1640013960000|2021-12-20 15:26:00|850.6|850.2|850.4|850|850.6|850.2|850.4|850|2180
1640013970000|2021-12-20 15:26:10||850.2||850||850.2||850|3256
1640013980000|2021-12-20 15:26:20|850.2|849.8|850.4|850|850.4|850|850|849.6|10803
1640014000000|2021-12-20 15:26:40|850.2|849.8|850.2|849.8|850.4|850.2|850.2|849.8|7738
1640014010000|2021-12-20 15:26:50|850.4|850|850.4|850|850.4|850|850.4|850|1259
1640014020000|2021-12-20 15:27:00|850.2|849.8|850.2|850|850.4|850|850|849.8|1632
1640014030000|2021-12-20 15:27:10|850.4|850.2|850.4|850.2|850.4|850.2|850.2|850|2285
1640014040000|2021-12-20 15:27:20|850.6|850|851|850.6|851|850.6|850.6|850|2344
1640014050000|2021-12-20 15:27:30|850.8||850.8||851||850.8||0
1640014060000|2021-12-20 15:27:40|851|850.4|850.2|849.8|851|850.4|850.2|849.8|17541
1640014070000|2021-12-20 15:27:50|850.4|850|850.4|850|850.4|850|850.4|850|3927
1640014080000|2021-12-20 15:28:00|850.2|849.8|849.8|849.6|850.4|849.8|849.8|849.6|4713
1640014100000|2021-12-20 15:28:20|850|849.8|850|849.8|850|849.8|850|849.6|807
1640014110000|2021-12-20 15:28:30|849.8|849.6|850.4|850|850.4|850|849.8|849.6|2228
1640014120000|2021-12-20 15:28:40|850|849.8|849.8|849.4|850|849.8|849.8|849.4|13214
1640014130000|2021-12-20 15:28:50|849.6|849.2|849.8|849.4|849.8|849.4|849.6|849.2|0
1640014140000|2021-12-20 15:29:00|849.6|849.2|849.4|849.2|849.6|849.2|849.2|849|1299
1640014150000|2021-12-20 15:29:10|849.2|849|849.2|849|849.4|849.2|849|848.6|20533
1640014160000|2021-12-20 15:29:20||848.8||848.8||848.8||848.8|0
1640014170000|2021-12-20 15:29:30|849.4|849|849.4|849|849.4|849|849.4|849|3604
1640014180000|2021-12-20 15:29:40|849.2|849.2|849.6|849.2|849.6|849.4|849.2|849.2|3823
1640014190000|2021-12-20 15:29:50|849.4||849.4||849.4||849.4||1803
1640014200000|2021-12-20 15:30:00|849.6|849.4|848.8|848.4|849.8|849.4|848.8|848.4|25984
1640014210000|2021-12-20 15:30:10|848.6|848.2|848.6|848.2|848.6|848.2|848.6|848.2|0
1640014220000|2021-12-20 15:30:20|848.4|848|848.2|847.8|848.6|848|847.8|847.6|21152
1640014230000|2021-12-20 15:30:30|||||||||34574
1640014240000|2021-12-20 15:30:40||848||847.8||848||847.8|28757
1640014250000|2021-12-20 15:30:50||848||847.8||848||847.8|0
1640014260000|2021-12-20 15:31:00|848.4|848|848.2|848|848.4|848|848.2|848|6595
1640014270000|2021-12-20 15:31:10|848|847.8|848|847.6|848.2|847.8|847.6|847.4|18836
1640014280000|2021-12-20 15:31:20|848.2|847.8|848.4|848|848.4|848|848|847.8|4168
1640014290000|2021-12-20 15:31:30|848.6|848.2|848.8|848.4|848.8|848.4|848.6|848.2|6191
1640014300000|2021-12-20 15:31:40|849|848.6|848.8|848.4|849|848.6|848.8|848.4|751
1640014310000|2021-12-20 15:31:50|849|848.6|848.8|848.4|849|848.6|848.8|848.4|0
1640014320000|2021-12-20 15:32:00|849|848.6|849|848.6|849|848.6|849|848.6|5235
1640014340000|2021-12-20 15:32:20|848.8|848.8|848.6|848.4|849|848.8|848.6|848.4|6950
1640014350000|2021-12-20 15:32:30|848.8|848.6|848.8|848.6|848.8|848.6|848.8|848.4|931
1640014360000|2021-12-20 15:32:40|849||849||849||849||1369
1640014370000|2021-12-20 15:32:50|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|735
1640014380000|2021-12-20 15:33:00|849|849|849.6|849.2|849.6|849.2|849|849|7595
1640014390000|2021-12-20 15:33:10|849.4|849|849.2|849|849.4|849|849.2|848.8|6079
1640014400000|2021-12-20 15:33:20|849.4|849.2|849.6|849.2|849.6|849.2|849.4|849.2|947
1640014410000|2021-12-20 15:33:30|849.4||849.6||849.6||849.4||2677
1640014420000|2021-12-20 15:33:40|849.8|849.4|849.8|849.4|849.8|849.4|849.8|849.2|2924
1640014430000|2021-12-20 15:33:50|849.6||849.8||849.8||849.6||0
1640014440000|2021-12-20 15:34:00|849.6||849.8||849.8||849.6||490
1640014450000|2021-12-20 15:34:10|849.6|849.2|849.6|849.2|849.6|849.4|849.4|849.2|4560
1640014460000|2021-12-20 15:34:20|||||||||1368
1640014470000|2021-12-20 15:34:30|849.8||849.6||849.8||849.6||0
1640014480000|2021-12-20 15:34:40|849.8|849.4|849.6|849.2|849.8|849.4|849.6|849.2|3000
1640014490000|2021-12-20 15:34:50|849.8|849.4|849.6|849.2|849.8|849.4|849.6|849.2|2000
1640014500000|2021-12-20 15:35:00|849.4|849|848.8|848.4|849.4|849|848.8|848.4|18970
1640014520000|2021-12-20 15:35:20|849|848.6|849|848.6|849.2|848.8|848.8|848.4|6230
1640014530000|2021-12-20 15:35:30|848.8|848.4|849|848.6|849|848.8|848.8|848.4|49
1640014540000|2021-12-20 15:35:40|848.8||849||849||848.8||887
1640014550000|2021-12-20 15:35:50|848.8|848.8|848.6|848.2|848.8|848.8|848.6|848.2|5775
1640014560000|2021-12-20 15:36:00|848.4|848|848.4|848|848.4|848|848.4|848|1212
1640014570000|2021-12-20 15:36:10|848.2|847.8|847.8|847.4|848.2|847.8|847.8|847.4|520
1640014580000|2021-12-20 15:36:20|848|847.6|848.2|847.8|848.2|847.8|848|847.4|10935
1640014590000|2021-12-20 15:36:30||848||848||848||847.8|1967
1640014600000|2021-12-20 15:36:40|848.4|848.2|848|847.6|848.4|848.2|847.8|847.6|5846
1640014610000|2021-12-20 15:36:50|847.8||848||848||847.8||1135
1640014620000|2021-12-20 15:37:00|847.8|847.4|847.8|847.4|847.8|847.6|847.6|847.4|272
1640014630000|2021-12-20 15:37:10|847.6|847.2|847.6|847.4|847.8|847.4|847.4|847|43649
1640014650000|2021-12-20 15:37:30|847.8||847.8||847.8||847.8||1238
1640014660000|2021-12-20 15:37:40|848|847.6|848|847.6|848|847.6|847.8|847.6|218
1640014670000|2021-12-20 15:37:50|847.8|847.4|848|847.6|848|847.6|847.8|847.4|0
1640014690000|2021-12-20 15:38:10||847.8||847.8||847.8||847.8|1335
1640014700000|2021-12-20 15:38:20|847.8|847.6|848|847.6|848|847.6|847.8|847.6|2575
1640014720000|2021-12-20 15:38:40|||||||||1503
1640014730000|2021-12-20 15:38:50|847.8|847.4|847|846.8|848|847.4|846.8|846.6|34815
1640014740000|2021-12-20 15:39:00|847.2|847|847.2|846.8|847.4|847|847.2|846.8|7429
1640014760000|2021-12-20 15:39:20|847|846.6|847|846.8|847.2|846.8|846.8|846.6|22709
1640014780000|2021-12-20 15:39:40|846.8|846.6|847.4|847.2|847.4|847.2|846.8|846.6|28124
1640014790000|2021-12-20 15:39:50|847.6|847.4|847.6|847.2|847.6|847.4|847.6|847.2|26
1640014800000|2021-12-20 15:40:00|||||||||15
1640014810000|2021-12-20 15:40:10|847.4|847|847.6|847.2|847.6|847.2|847.2|847|25435
1640014820000|2021-12-20 15:40:20|847.4|847|847.2|846.8|847.4|847|847.2|846.8|3093
1640014830000|2021-12-20 15:40:30|847|846.6|846.6|846.2|847|846.8|846.4|846.2|55007
1640014840000|2021-12-20 15:40:40|846.8|846.4|846.8|846.4|846.8|846.4|846.8|846.4|196
1640014860000|2021-12-20 15:41:00|846.6|846.2|846.6|846|846.8|846.2|846.4|846|3622
1640014870000|2021-12-20 15:41:10|846.4|846.2|846.4|846|846.6|846.2|846.2|846|2670
1640014880000|2021-12-20 15:41:20|846.2|845.8|846.2|845.6|846.4|846|845.4|845.2|38640
1640014890000|2021-12-20 15:41:30|846|845.8|846.2|845.8|846.4|845.8|846|845.6|0
1640014900000|2021-12-20 15:41:40|846.4|846|846.6|846.2|846.6|846.2|846.4|845.8|676
1640014910000|2021-12-20 15:41:50|846.4|846|846.6|846.2|846.6|846.2|846.4|846|0
1640014920000|2021-12-20 15:42:00|846.4|846|846.4|846|846.6|846|846.2|846|3241
1640014960000|2021-12-20 15:42:40|846.2|845.8|845.6|845.2|846.4|845.8|845.6|845.2|12823
1640014980000|2021-12-20 15:43:00|845.8|845.4|845.4|845.2|845.8|845.4|845.4|845.2|6047
1640014990000|2021-12-20 15:43:10|845.6|845|845|844.8|845.6|845.2|844.8|844.6|20026
1640015010000|2021-12-20 15:43:30|845.2|844.6|844.8|844.4|845.2|844.6|844.8|844.2|2990
1640015020000|2021-12-20 15:43:40|844.6|844.2|844.6|844.4|844.6|844.4|844.6|844.2|7100
1640015030000|2021-12-20 15:43:50||844.2||844.4||844.4||844|3147
1640015040000|2021-12-20 15:44:00|844.8||844.8||844.8||844.8||9
1640015050000|2021-12-20 15:44:10|845|844.6|845|844.6|845|844.6|845|844.6|1102
1640015090000|2021-12-20 15:44:50|845.2|844.8|845.4|845|845.6|845|845.2|844.8|5882
1640015100000|2021-12-20 15:45:00|845.2|844.8|844.8|844.4|845.2|844.8|844.8|844.4|6470
1640015110000|2021-12-20 15:45:10|844.6|844.2|844.6|844.2|844.8|844.4|844.4|844|10281
1640015130000|2021-12-20 15:45:30|844.4|844|845|844.6|845.2|845|844.4|844|62754
1640015140000|2021-12-20 15:45:40|844.8|844.8|845.4|845.2|845.6|845.2|844.8|844.4|23480
1640015150000|2021-12-20 15:45:50|845.6||845.6||845.6||845.6||0
1640015160000|2021-12-20 15:46:00|845.8|845.4|845.4|845.2|845.8|845.4|845.4|845.2|2283
1640015170000|2021-12-20 15:46:10|845.6|845.4|845.6|845.4|845.6|845.4|845.6|845.4|870
1640015180000|2021-12-20 15:46:20|845.4|845.2|845.4|845.2|845.4|845.4|845.4|845.2|1429
1640015200000|2021-12-20 15:46:40|845.6|845.4|845.6|845.4|845.6|845.4|845.6|845.2|3000
1640015210000|2021-12-20 15:46:50||845.2||845.2||845.4||845.2|2307
1640015220000|2021-12-20 15:47:00|845.4|845|845.2|844.8|845.6|845|844.6|844.4|34242
1640015230000|2021-12-20 15:47:10|845.4|845|845.6|845.4|845.8|845.4|845.4|845|4872
1640015240000|2021-12-20 15:47:20|845.4|845.2|845.4|845|845.4|845.2|845.4|845|5361
1640015250000|2021-12-20 15:47:30||845.2||845.2||845.2||845.2|200
1640015260000|2021-12-20 15:47:40||845||845.2||845.2||845|0
1640015270000|2021-12-20 15:47:50|845.6||845.6||845.6||845.4||521
1640015280000|2021-12-20 15:48:00|845.4|845|845.4|845|845.6|845.2|845.2|845|8343
1640015290000|2021-12-20 15:48:10|845.2|844.8|845.2|844.8|845.4|845|845|844.6|13746
1640015300000|2021-12-20 15:48:20|845||845||845.2||845||0
1640015310000|2021-12-20 15:48:30|845.2||845.2||845.2||845||710
1640015340000|2021-12-20 15:49:00|845|844.6|844.6|844.2|845.2|844.6|844.6|844.2|6946
1640015350000|2021-12-20 15:49:10|844.4||844.6||844.6||844.4||1407
1640015360000|2021-12-20 15:49:20|844.4|844|844.4|844|844.6|844|844.2|844|2264
1640015370000|2021-12-20 15:49:30|844.2|843.8|844|843.8|844.4|843.8|844|843.6|6581
1640015380000|2021-12-20 15:49:40|844.2|843.6|844.2|843.8|844.4|844|844|843.6|9779
1640015400000|2021-12-20 15:50:00|844|844|844.4|844|844.4|844.2|843.6|843.4|40566
1640015410000|2021-12-20 15:50:10|844.6|844.2|844.6|844.2|844.8|844.6|844.2|843.8|19999
1640015420000|2021-12-20 15:50:20|844.4|844|844.8|844.4|844.8|844.4|844.4|844|1494
1640015430000|2021-12-20 15:50:30|844.6|844.2|844.2|844|844.8|844.2|844.2|843.8|37860
1640015440000|2021-12-20 15:50:40|844|843.8|843.8|843.6|844.2|843.8|843.8|843.6|215
1640015450000|2021-12-20 15:50:50||843.4||843.4||843.4||843.4|0
1640015460000|2021-12-20 15:51:00|843.6|843.2|843.4|843|843.8|843.4|843.2|842.6|69000
1640015470000|2021-12-20 15:51:10|843.6|842.8|843.4|843|843.6|843.2|843.4|842.8|4
1640015480000|2021-12-20 15:51:20|843.2||843.4||843.4||843.2||4800
1640015490000|2021-12-20 15:51:30|843.2|842.8|843.4|843|843.4|843|842.8|842.6|28563
1640015510000|2021-12-20 15:51:50|843.6|843.2|843.8|843.4|843.8|843.4|843.6|843.2|8815
1640015520000|2021-12-20 15:52:00|843.6|843.2|843.8|843.4|843.8|843.4|843.2|843|23865
1640015560000|2021-12-20 15:52:40|843.6||843.8||843.8||843.6||0
1640015570000|2021-12-20 15:52:50|843.6|843.2|843.4|843|843.8|843.2|843.4|843|6160
1640015580000|2021-12-20 15:53:00|843.2|842.8|842.6|842.2|843.2|842.8|842.6|842.2|4503
1640015590000|2021-12-20 15:53:10|842.4|842|842.6|842.2|842.6|842.2|842.4|842|0
1640015610000|2021-12-20 15:53:30|842.4|842|842.6|842.2|842.6|842.4|842.4|842|18357
1640015620000|2021-12-20 15:53:40|842.4||842.6||842.6||842.4||7000
1640015630000|2021-12-20 15:53:50|842.4|842|842.4|842|842.4|842|842.2|842|8245
1640015640000|2021-12-20 15:54:00|842.6|842.2|842.4|842|842.6|842.2|842.4|842|2377
1640015650000|2021-12-20 15:54:10|842.2|841.8|842.4|842|842.4|842|841.8|841.4|34564
1640015660000|2021-12-20 15:54:20|842.6|842.2|842.6|842.2|842.6|842.2|842.6|842.2|1377
1640015680000|2021-12-20 15:54:40|842.4|841.8|842.6|842.2|842.6|842.2|842|841.8|26531
1640015700000|2021-12-20 15:55:00||842||842.2||842.4||842|5024
1640015710000|2021-12-20 15:55:10|842.4|842.4|842.6|842.4|842.6|842.4|842|841.8|21947
1640015720000|2021-12-20 15:55:20|842.8|842.6|842.8|842.4|843.2|842.8|842.8|842.4|5643
1640015730000|2021-12-20 15:55:30|842.6|842.2|842.4|842|842.8|842.4|842.4|842|1000
1640015740000|2021-12-20 15:55:40|842.6|842.2|842.6|842.2|842.6|842.4|842.4|842.2|61673
1640015750000|2021-12-20 15:55:50|842.4|842|842.8|842.4|842.8|842.4|842|841.8|27453
1640015760000|2021-12-20 15:56:00|842.6||842.8||842.8||842.6||2442
1640015770000|2021-12-20 15:56:10|842.6|842.2|842.4|842|842.6|842.2|842.2|842|8325
1640015780000|2021-12-20 15:56:20|842.2|842.2|842.2|841.8|842.2|842.2|842|841.6|46304
1640015790000|2021-12-20 15:56:30|842|841.6|842.2|841.6|842.2|841.8|842|841.6|8434
1640015800000|2021-12-20 15:56:40||841.8||841.8||841.8||841.8|1046
1640015810000|2021-12-20 15:56:50|||||||||333
1640015830000|2021-12-20 15:57:10|842|841.6|841.8|841.6|842|841.6|841.8|841.4|6322
1640015840000|2021-12-20 15:57:20|841.6|841.4|841.6|841.2|841.8|841.4|841.6|841.2|2466
1640015860000|2021-12-20 15:57:40||841.4||841.4||841.4||841.4|0
1640015870000|2021-12-20 15:57:50||841.2||841.2||841.2||841.2|0
1640015880000|2021-12-20 15:58:00|841.4|841.4|841.6|841.2|841.6|841.4|841.4|841.2|13610
1640015890000|2021-12-20 15:58:10|841.8|841.4|842|841.6|842|841.6|841.8|841.4|8913
1640015900000|2021-12-20 15:58:20|841.8||842.2||842.2||841.8||7861
1640015910000|2021-12-20 15:58:30|842|841.8|842.2|841.8|842.2|841.8|842|841.8|1697
1640015940000|2021-12-20 15:59:00|842.4|842|842.2|842|842.4|842.2|842.2|841.8|5582
1640015950000|2021-12-20 15:59:10|842.4|842.2|842.4|842|842.6|842.2|842.4|842|204
1640015960000|2021-12-20 15:59:20|842.6|842.2|842.4|842|842.6|842.2|842.4|842|636
1640015970000|2021-12-20 15:59:30|842.6|842.2|842.4|842|842.6|842.2|842.4|842|51
1640015990000|2021-12-20 15:59:50|842.6|842.2|842.6|842.2|842.6|842.2|842.4|842|1361
1640016000000|2021-12-20 16:00:00|842.4|842|842.4|842|842.6|842.2|842.4|842|0
1640016010000|2021-12-20 16:00:10|842.6|842.2|842.6|842.2|842.6|842.2|842.6|842.2|0
1640016020000|2021-12-20 16:00:20|842.4|842.4|842.8|842.4|842.8|842.6|842.4|842.4|1887
1640016030000|2021-12-20 16:00:30|843|842.6|843|842.6|843|842.6|843|842.6|826
1640016040000|2021-12-20 16:00:40|843.4|842.8|843|842.6|843.4|843.2|843|842.6|27124
1640016050000|2021-12-20 16:00:50|||||||||1805
1640016060000|2021-12-20 16:01:00|842.8||843||843||842.8||0
1640016070000|2021-12-20 16:01:10|843.2|842.8|843|842.6|843.2|843|843|842.6|15110
1640016080000|2021-12-20 16:01:20||842.8||842.6||842.8||842.6|3093
1640016090000|2021-12-20 16:01:30|842.8|842.4|842.8|842.4|842.8|842.4|842.6|842.4|20440
1640016100000|2021-12-20 16:01:40|842.6|842.2|842.6|842.4|842.6|842.4|842.4|842.2|11792
1640016110000|2021-12-20 16:01:50|842.8||842.8||842.8||842.6||4612
1640016120000|2021-12-20 16:02:00|842.6|842.2|842.8|842.4|842.8|842.4|842.6|842.2|2624
1640016130000|2021-12-20 16:02:10|842.6|842.6|842.8|842.4|842.8|842.6|842.6|842.4|8252
1640016140000|2021-12-20 16:02:20|||||||||1506
1640016150000|2021-12-20 16:02:30|842.6||842.6||842.6||842.6||0
1640016160000|2021-12-20 16:02:40|842.4|842.2|842.6|842.2|842.8|842.4|842.4|842.2|5254
1640016240000|2021-12-20 16:04:00|||||||||1623
1640016260000|2021-12-20 16:04:20|842.8|842.4|842.8|842.4|842.8|842.4|842.6|842.4|7735
1640016270000|2021-12-20 16:04:30|842.6||842.8||842.8||842.6||3539
1640016280000|2021-12-20 16:04:40|842.6||842.8||842.8||842.6||300
1640016300000|2021-12-20 16:05:00|842.6|842.2|843|842.4|843|842.4|842.6|842.2|2485
1640016320000|2021-12-20 16:05:20|842.8|842.2|843|842.6|843.2|842.6|842.8|842.2|17519
1640016330000|2021-12-20 16:05:30|843.2|842.4|842.8|842.4|843.2|842.4|842.8|842.4|244
1640016340000|2021-12-20 16:05:40|843|842.6|843|842.4|843.2|842.6|843|842.4|1505
1640016350000|2021-12-20 16:05:50|843.2|842.6|843|842.6|843.2|842.6|842.8|842.4|9299
1640016360000|2021-12-20 16:06:00|842.8|842.4|842.8|842.2|843|842.6|842.8|842.2|0
1640016370000|2021-12-20 16:06:10|842.6|842.4|843|842.4|843|842.6|842.6|842.4|1881
1640016380000|2021-12-20 16:06:20|843.2|842.6|842.8|842.2|843.2|842.6|842.8|842.2|359
1640016390000|2021-12-20 16:06:30|843|842.4|842.4|842|843|842.4|842.4|842|28
1640016400000|2021-12-20 16:06:40|842.8|842.2|842.6|842|842.8|842.2|842.6|842|0
1640016410000|2021-12-20 16:06:50|842.2|841.6|842|841.4|842.2|841.6|842|841.4|2699
1640016420000|2021-12-20 16:07:00|842.4|841.6|842.2|841.6|842.4|841.8|842|841.6|1659
1640016430000|2021-12-20 16:07:10|842|841.4|842|841.4|842|841.4|842|841.4|0
1640016460000|2021-12-20 16:07:40|842.2|841.6|842|841.4|842.2|841.6|842|841.4|117
1640016470000|2021-12-20 16:07:50|841.8|841.2|842|841.6|842.2|841.6|841.8|841.2|3346
1640016480000|2021-12-20 16:08:00|842.4|841.8|842.2|841.6|842.4|841.8|842.2|841.6|2618
1640016490000|2021-12-20 16:08:10|842.6|842.2|842.4|842|842.6|842.2|842.4|842|0
1640016500000|2021-12-20 16:08:20|842.6|842.2|842.6|842|842.6|842.2|842.6|842|0
1640016530000|2021-12-20 16:08:50|842.4|841.8|842.4|841.8|842.6|842|842|841.6|944
1640016540000|2021-12-20 16:09:00|842.2|841.6|842.2|841.6|842.2|841.6|842.2|841.6|1400
1640016550000|2021-12-20 16:09:10|842.4|841.8|842.4|841.8|842.4|842|842.4|841.8|1100
1640016560000|2021-12-20 16:09:20|842.6|842.2|842.4|842|842.6|842.2|842.4|842|1910
1640016570000|2021-12-20 16:09:30|842.8|842.2|843|842.4|843|842.4|842.8|842.2|1309
1640016590000|2021-12-20 16:09:50|842.8|842.2|843|842.4|843|842.4|842.6|842.2|3735
1640016600000|2021-12-20 16:10:00|842.6|842|842.8|842.2|842.8|842.2|842.6|842|1200
1640016610000|2021-12-20 16:10:10|843|842.4|842.8|842.2|843|842.4|842.8|842.2|0
1640016620000|2021-12-20 16:10:20|843|842.4|842.8|842.2|843|842.4|842.8|842.2|126
1640016630000|2021-12-20 16:10:30|843|842.4|843|842.4|843|842.4|843|842.4|0
1640016640000|2021-12-20 16:10:40|842.6|842|842.8|842.2|842.8|842.2|842.6|842|1214
1640016650000|2021-12-20 16:10:50|842.6|842|842.6|842|842.6|842|842.6|842|300
1640016660000|2021-12-20 16:11:00|842.4|841.8|842.4|842|842.4|842|842.2|841.6|200
1640016670000|2021-12-20 16:11:10|842.2|841.8|842.6|842|842.6|842|842.2|841.8|6
1640016680000|2021-12-20 16:11:20|842.4|841.8|841.8|841.2|842.4|841.8|841.8|841.2|788
1640016690000|2021-12-20 16:11:30|842|841.4|842|841.4|842|841.4|842|841.4|0
1640016700000|2021-12-20 16:11:40|841.8|841.2|841.8|841.2|841.8|841.2|841.8|841.2|170
1640016710000|2021-12-20 16:11:50|841.6|841.4|841.8|841.4|841.8|841.4|841.6|841.4|1605
1640016720000|2021-12-20 16:12:00|841.6|841|841.6|841|841.6|841|841.6|841|0
1640016730000|2021-12-20 16:12:10|841.8|841.2|841.4|840.8|841.8|841.2|841.4|840.8|0
1640016740000|2021-12-20 16:12:20|841.6|841|841.8|841.2|841.8|841.2|841.6|841|658
1640016760000|2021-12-20 16:12:40|841.6|841|841.4|841|841.8|841.4|841.4|841|1059
1640016770000|2021-12-20 16:12:50|841.6|840.8|841.6|841|841.6|841|841.4|840.8|319
1640016780000|2021-12-20 16:13:00|841.4|840.8|841|840.4|841.4|840.8|841|840.4|0
1640016790000|2021-12-20 16:13:10|840.8|840.2|841|840.4|841|840.4|840.6|840|432
1640016800000|2021-12-20 16:13:20|840.6|840|840.8|840.2|840.8|840.2|840.6|840|5061
1640016810000|2021-12-20 16:13:30|840.6|840|840.4|839.8|840.6|840|840.4|839.8|0
1640016830000|2021-12-20 16:13:50|840.6|840|840.6|840|840.6|840|840.2|839.8|0
1640016840000|2021-12-20 16:14:00|840.2|839.6|840.4|839.8|840.4|839.8|840.2|839.6|815
1640016850000|2021-12-20 16:14:10|||||||||721
1640016860000|2021-12-20 16:14:20|840.2|839.6|840.8|840.2|840.8|840.2|840.2|839.6|3155
1640016870000|2021-12-20 16:14:30|840.6|840|840.6|840|840.8|840.2|840.4|839.8|600
1640016880000|2021-12-20 16:14:40|840.4|839.8|840.4|839.8|840.4|839.8|840.4|839.8|0
1640016890000|2021-12-20 16:14:50|840|839.6|840.2|839.8|840.2|839.8|840|839.6|197
1640016900000|2021-12-20 16:15:00|840|839.4|839.8|839.2|840|839.4|839.6|839|2906
1640016910000|2021-12-20 16:15:10|839.6|839|839.8|839.2|839.8|839.2|839.4|839|751
1640016920000|2021-12-20 16:15:20|839.6|839|839.6|839.2|839.6|839.2|839.4|839|1852
1640016930000|2021-12-20 16:15:30|839.4|839|839.4|838.8|839.4|839|839.4|838.8|14376
1640016950000|2021-12-20 16:15:50|839.2|838.6|839.2|838.8|839.4|839|839.2|838.6|245
1640016960000|2021-12-20 16:16:00|839.4|839|839.4|838.8|839.4|839|839|838.6|1746
1640016970000|2021-12-20 16:16:10||839||839||839||839|0
1640016980000|2021-12-20 16:16:20|||||||||77
1640016990000|2021-12-20 16:16:30|839.6|839.2|839.6|839.2|839.6|839.2|839.6|839.2|1187
1640017000000|2021-12-20 16:16:40|839.4|839|839.4|839|839.4|839|839.4|839|1962
1640017010000|2021-12-20 16:16:50|839.6|839.2|840|839.4|840|839.4|839.6|839|1919
1640017020000|2021-12-20 16:17:00|839.8|839.2|839.6|839|839.8|839.2|839.6|839|1157
1640017030000|2021-12-20 16:17:10|839.8|839.2|839.8|839.4|839.8|839.4|839.8|839.2|0
1640017040000|2021-12-20 16:17:20|839.6|839.2|839.6|839|839.6|839.2|839.6|839|0
1640017050000|2021-12-20 16:17:30|839.8|839.2|839.8|839.4|839.8|839.4|839.6|839.2|720
1640017060000|2021-12-20 16:17:40|839.6|839.2|839.8|839.2|839.8|839.4|839.6|839|1493
1640017070000|2021-12-20 16:17:50|839.6|838.8|839.6|839|839.6|839|839.4|838.8|211
1640017080000|2021-12-20 16:18:00|839.4|838.8|839.4|838.8|839.4|838.8|839.2|838.8|0
1640017090000|2021-12-20 16:18:10|839.2|838.6|839.2|838.8|839.4|838.8|839|838.6|1755
1640017100000|2021-12-20 16:18:20|839.4|838.6|839.4|838.8|839.4|838.8|839.2|838.6|824
1640017110000|2021-12-20 16:18:30|839.2|838.6|839.8|839.4|839.8|839.4|839.2|838.6|1499
1640017120000|2021-12-20 16:18:40|839.6|839.2|839.6|839.2|839.8|839.4|839.6|839.2|1416
1640017130000|2021-12-20 16:18:50|839.8|839.4|839.8|839.4|839.8|839.4|839.8|839.4|0
1640017140000|2021-12-20 16:19:00|839.6|839.2|839.6|839|839.8|839.2|839.6|839|0
1640017150000|2021-12-20 16:19:10|839.4||839.4||839.4||839.4||0
1640017160000|2021-12-20 16:19:20|839.6|839.2|839.8|839.2|839.8|839.2|839.4|839|133
1640017170000|2021-12-20 16:19:30|839.6|839|839.6|839|839.6|839|839.6|839|0
1640017180000|2021-12-20 16:19:40|839.8|839.2|840.2|839.6|840.2|839.6|839.6|839|2509
1640017190000|2021-12-20 16:19:50|840|839.4|840.6|840|840.6|840|840|839.4|84
1640073690000|2021-12-21 08:01:30|852.6|825|851.6|850.4|852.6|850.6|851|825|49
1640073700000|2021-12-21 08:01:40|850.4|850|853.2|852.2|853.2|852.2|850.4|850|10616
1640073710000|2021-12-21 08:01:50|853.4|852.4|852.4|851.4|854|853|851.4|850.8|11249
1640073720000|2021-12-21 08:02:00|852.2|851.2|851|850.4|852.4|851.2|850.8|850.4|15510
1640073730000|2021-12-21 08:02:10|850.8|850.2|850.6|849.8|851|850.2|850.2|849|30673
1640073740000|2021-12-21 08:02:20|850.8|850|850.4|849.6|850.8|850.4|850|849.4|28272
1640073750000|2021-12-21 08:02:30|850.6|849.8|851|849.8|851|850|850.6|849.8|583
1640073760000|2021-12-21 08:02:40||850||850||850||850|11111
1640073770000|2021-12-21 08:02:50||849.8||849.8||849.8||849.8|1432
1640073780000|2021-12-21 08:03:00||850||850||850.2||850|5956
1640073790000|2021-12-21 08:03:10||850.2||850.4||850.4||850.2|2045
1640073800000|2021-12-21 08:03:20|||||||||1369
1640073810000|2021-12-21 08:03:30|||||||||687
1640073820000|2021-12-21 08:03:40|||||||||536
1640073830000|2021-12-21 08:03:50|||||||||498
1640073840000|2021-12-21 08:04:00|850.6|850.6|850.8|850.4|851|850.8|850.4|850.2|31446
1640073850000|2021-12-21 08:04:10|850.6|850.2|849.2|848.2|850.8|850.2|848.6|847.8|52659
1640073860000|2021-12-21 08:04:20|849.4|848.4|849.4|848.2|849.4|848.4|849.4|848.2|8920
1640073870000|2021-12-21 08:04:30|||||||||911
1640073880000|2021-12-21 08:04:40|849.2|848.4|849.4|848.4|849.4|848.4|849.2|848.4|4030
1640073890000|2021-12-21 08:04:50|849.2|848.6|850.2|849.4|850.2|849.4|849.2|848.6|6799
1640073900000|2021-12-21 08:05:00||849.6||849.6||849.6||849.6|1389
1640073930000|2021-12-21 08:05:30|850|849.8|850.6|849.8|850.6|850|850|849.8|8649
1640073940000|2021-12-21 08:05:40|850.8|850|850.6|849.8|850.8|850.2|850|849.8|3653
1640073950000|2021-12-21 08:05:50||850||850||850||850|408
1640073960000|2021-12-21 08:06:00|850.8|850.2|851.2|850.4|851.2|850.4|850.6|850|10875
1640073970000|2021-12-21 08:06:10|851.6|850.6|852.2|851.2|852.2|851.2|851.6|850.6|436
1640073980000|2021-12-21 08:06:20|851.8|851.4|851.6|851.2|851.8|851.4|851.6|851.2|891
1640073990000|2021-12-21 08:06:30|851.4|851|851.2|850.8|851.6|851.2|851.2|850.8|10665
1640074000000|2021-12-21 08:06:40|851.4|851|851.8|851.4|851.8|851.6|851.4|850.8|12230
1640074010000|2021-12-21 08:06:50|851.6|851.2|851|850.2|851.6|851.2|851|850.2|8338
1640074020000|2021-12-21 08:07:00|851.2|850.4|851.8|851|851.8|851.2|851.2|850.4|10790
1640074030000|2021-12-21 08:07:10||851.2||851.2||851.4||851.2|861
1640074080000|2021-12-21 08:08:00|851.6|851|851.6|851.2|851.6|851.2|851.6|851|5099
1640074100000|2021-12-21 08:08:20|851.4|851|852.2|851.6|852.4|851.8|851.4|850.8|19973
1640074110000|2021-12-21 08:08:30|852.4|851.8|852.4|851.8|852.4|852.2|852.2|851.6|9754
1640074120000|2021-12-21 08:08:40||852||851.8||852.2||851.8|6338
1640074130000|2021-12-21 08:08:50||852||852||852||852|0
1640074140000|2021-12-21 08:09:00|||||||||890
1640074150000|2021-12-21 08:09:10|852.6|852.2|852.6|852.2|852.6|852.4|852.6|852|6793
1640074160000|2021-12-21 08:09:20|852.4|852|852.6|852|852.6|852|852.4|852|5821
1640074190000|2021-12-21 08:09:50||852.2||852.2||852.4||852.2|5481
1640074200000|2021-12-21 08:10:00|852.8|852.4|852.8|852.4|852.8|852.4|852.6|852.2|8459
1640074210000|2021-12-21 08:10:10|852.6|852.2|852.6|852.2|852.8|852.4|852.6|852|16518
1640074220000|2021-12-21 08:10:20|852.8|852.4|853|852.8|853|852.8|852.8|852.2|10652
1640074230000|2021-12-21 08:10:30|853.2|852.6|853.2|852.8|853.2|853|852.8|852.6|33411
1640074240000|2021-12-21 08:10:40|853|852.6|853.2|852.8|853.2|852.8|853|852.6|2970
1640074260000|2021-12-21 08:11:00||853||853||853||853|2982
1640074270000|2021-12-21 08:11:10|853.4|853.2|854|853.6|854|853.6|853.2|853|16719
1640074280000|2021-12-21 08:11:20|854.2|853.8|855.2|855|855.2|855|854.2|853.8|21435
1640074290000|2021-12-21 08:11:30|855.4|855.2|856|855.6|856|855.8|855.2|855.2|19647
1640074300000|2021-12-21 08:11:40|856.2|855.8|856.4|856|856.4|856.2|856|855.6|3775
1640074320000|2021-12-21 08:12:00|856.6|856.2|856.4|856|857|856.6|856.2|855.8|30718
1640074330000|2021-12-21 08:12:10|856.2|855.8|856.4|856|856.4|856.2|856.2|855.8|18961
1640074340000|2021-12-21 08:12:20||856.2||856.2||856.2||856|2792
1640074350000|2021-12-21 08:12:30|856.6|856.4|856.8|856.4|856.8|856.6|856.2|856|23769
1640074360000|2021-12-21 08:12:40|856.6|856.2|856.6|856.2|856.6|856.2|856.4|856.2|2169
1640074370000|2021-12-21 08:12:50|856.4|856|856.4|856|856.4|856|856.4|856|3349
1640074380000|2021-12-21 08:13:00|856.6|856.2|856.6|856.2|856.6|856.2|856.6|856.2|1738
1640074390000|2021-12-21 08:13:10|856.8|856.4|856.8|856.4|856.8|856.4|856.8|856.2|4223
1640074400000|2021-12-21 08:13:20|856.6|856.2|857.2|856.6|857.2|856.8|856.6|856.2|11034
1640074410000|2021-12-21 08:13:30|857.4|856.8|857.8|857.6|857.8|857.6|857.4|856.8|9216
1640074420000|2021-12-21 08:13:40|857.4|857.2|858.2|858|858.2|858|857.4|857|22475
1640074430000|2021-12-21 08:13:50|858|857.8|858.2|857.8|858.2|857.8|858|857.8|4091
1640074440000|2021-12-21 08:14:00|858|857.6|857.8|857.6|858.2|857.6|857.8|857.4|10904
1640074450000|2021-12-21 08:14:10|858|857.8|858|857.6|858.2|857.8|858|857.6|4145
1640074460000|2021-12-21 08:14:20|858.2|857.8|858.2|857.6|858.2|857.8|858.2|857.6|0
1640074470000|2021-12-21 08:14:30||857.8||857.8||857.8||857.6|2289
1640074480000|2021-12-21 08:14:40|858.4|858|858.6|858.2|858.6|858.2|858.4|857.8|6611
1640074490000|2021-12-21 08:14:50|||||||||958
1640074500000|2021-12-21 08:15:00|858.8|858.4|859|858.6|859|858.8|858.8|858.4|2698
1640074510000|2021-12-21 08:15:10|859.2|858.8|858.6|858.4|859.4|859|858.6|858.2|24985
1640074520000|2021-12-21 08:15:20||858.2||858.2||858.4||858.2|8204
1640074530000|2021-12-21 08:15:30|858.8|858.4|858.8|858.4|859|858.6|858.8|858.2|2740
1640074540000|2021-12-21 08:15:40|859|858.2|858.6|858.2|859|858.2|858.4|858.2|9646
1640074550000|2021-12-21 08:15:50|858.8|858.4|859.4|859|859.4|859|858.8|858.2|3458
1640074560000|2021-12-21 08:16:00|859.6|859.2|859.4|859|859.6|859.2|859.2|858.8|813
1640074570000|2021-12-21 08:16:10|859.6|859.2|859|858.6|859.6|859.4|859|858.6|30316
1640074580000|2021-12-21 08:16:20|858.8|858.4|859|858.4|859|858.4|858.6|858.2|5106
1640074590000|2021-12-21 08:16:30||858.6||858.4||858.6||858.4|0
1640074600000|2021-12-21 08:16:40|859.2|858.6|859|858.4|859.2|858.8|859|858.4|13
1640074610000|2021-12-21 08:16:50|858.8|858.6|857.8|857.2|859.2|859|857.8|857.2|33883
1640074620000|2021-12-21 08:17:00|858|857.4|858.8|858.2|858.8|858.2|858|857.4|2789
1640074630000|2021-12-21 08:17:10|858.6|858.4|858|857.6|858.6|858.4|858|857.6|11365
1640074640000|2021-12-21 08:17:20|857.8|857.4|857.4|857.2|857.8|857.4|857.4|857|5085
1640074650000|2021-12-21 08:17:30|857.2|857|857|856.6|857.4|857|857|856.6|3830
1640074670000|2021-12-21 08:17:50|857.2|856.8|858|857.6|858|857.6|857.2|856.6|3722
1640074680000|2021-12-21 08:18:00|857.8|857.4|857.8|857.6|857.8|857.6|857.6|857.4|2305
1640074690000|2021-12-21 08:18:10|858|857.8|858.4|858|858.4|858.2|858|857.6|6106
1640074700000|2021-12-21 08:18:20|858.8|857.8|859|858.6|859.2|858.8|858.4|857.8|5973
1640074710000|2021-12-21 08:18:30|858.8|858.4|858.4|858|859|858.4|858.2|858|11562
1640074720000|2021-12-21 08:18:40|858.2|857.8|858|857.6|858.2|857.8|858|857.6|4649
1640074740000|2021-12-21 08:19:00|858.2|857.8|858.4|858|858.6|858|858.2|857.6|51
1640074750000|2021-12-21 08:19:10|858.2|857.8|858|857.6|858.2|857.8|857.8|857.6|5334
1640074760000|2021-12-21 08:19:20|858.2|858|858.8|858.2|859|858.6|858.2|857.8|31600
1640074770000|2021-12-21 08:19:30||858.4||858.4||858.4||858.4|500
1640074780000|2021-12-21 08:19:40|858.6|858.2|858.6|858.2|858.6|858.2|858.6|858.2|19
1640074790000|2021-12-21 08:19:50|858.8|858.4|859.6|859|859.6|859|858.8|858.4|4385
1640074800000|2021-12-21 08:20:00|859.4|859.2|859.4|859|859.6|859.2|858.8|858.4|20113
1640074810000|2021-12-21 08:20:10||858.8||859||859||858.8|1192
1640074820000|2021-12-21 08:20:20|859.6|859.2|859.8|859.6|859.8|859.6|859.6|859|26243
1640074830000|2021-12-21 08:20:30|859.6|859.4|860.2|860|860.2|860|859.6|859.4|18119
1640074840000|2021-12-21 08:20:40|860.4|860.2|860.4|860|860.4|860.2|860.2|860|363
1640074850000|2021-12-21 08:20:50|860.6|860.2|860.4|860|860.6|860.2|860.4|860|0
1640074860000|2021-12-21 08:21:00|860.6|860.2|860.4|860|860.6|860.2|860.4|860|0
1640074870000|2021-12-21 08:21:10|860.6|860.2|860.6|860.2|861|860.6|860.6|860.2|3421
1640074880000|2021-12-21 08:21:20|860.4|860.4|860.8|860.2|860.8|860.4|860.4|860.2|2106
1640074890000|2021-12-21 08:21:30|860.6|860|860.4|860|860.6|860|860|859.8|11338
1640074900000|2021-12-21 08:21:40|860.2|859.8|860|859.6|860.2|859.8|860|859.6|7667
1640074920000|2021-12-21 08:22:00|859.8|859.4|859.4|859|860|859.4|859.4|859|4115
1640074930000|2021-12-21 08:22:10|859.6|859.2|859.8|859.4|859.8|859.6|859.6|859|3293
1640074940000|2021-12-21 08:22:20|860|859.6|860.8|860.4|860.8|860.4|860|859.4|2140
1640074950000|2021-12-21 08:22:30|860.6|860.6|860.8|860.4|860.8|860.6|860.6|860.4|6457
1640074960000|2021-12-21 08:22:40|860.6|860.2|860.8|860.4|860.8|860.4|860.6|860.2|10481
1640074970000|2021-12-21 08:22:50|861|860.6|861|860.6|861|860.8|860.8|860.4|17219
1640074980000|2021-12-21 08:23:00||860.4||860.4||860.6||860.4|0
1640074990000|2021-12-21 08:23:10||860.6||860.4||860.6||860.4|0
1640075000000|2021-12-21 08:23:20||860.6||860.6||860.6||860.6|0
1640075010000|2021-12-21 08:23:30|860.8|860.4|861|860.6|861|860.6|860.8|860.4|2072
1640075030000|2021-12-21 08:23:50|860.8|860.4|860.4|860|861|860.4|860.4|860|24663
1640075040000|2021-12-21 08:24:00||860.2||860||860.2||860|1744
1640075050000|2021-12-21 08:24:10|860.2|859.8|859.2|858.8|860.4|859.8|859|858.4|23955
1640075060000|2021-12-21 08:24:20|859.4|859|859.6|859.2|859.6|859.4|859.2|858.8|4527
1640075070000|2021-12-21 08:24:30|859.8|859.4|859.8|859.2|860|859.6|859.8|859.2|834
1640075080000|2021-12-21 08:24:40|859.6|859.4|859.6|859.2|859.6|859.4|859.6|859.2|0
1640075090000|2021-12-21 08:24:50|||||||||990
1640075100000|2021-12-21 08:25:00|859.4|859|859.4|859.2|859.4|859.2|859.4|859|5877
1640075110000|2021-12-21 08:25:10|859.2|859|859|858.6|859.2|859.2|859|858.6|3769
1640075120000|2021-12-21 08:25:20|858.8|858.4|858.4|858|859|858.6|858.4|858|8363
1640075130000|2021-12-21 08:25:30|858.2|857.8|858.2|857.8|858.2|857.8|857.6|857.2|9670
1640075140000|2021-12-21 08:25:40|858|857.6|857.6|857.2|858|857.6|857.6|857.2|3483
1640075150000|2021-12-21 08:25:50|857.4|857|857.2|856.6|857.4|857|857.2|856.6|1826
1640075160000|2021-12-21 08:26:00|857|856.4|856.8|856.6|857|856.6|856.2|855.8|10671
1640075170000|2021-12-21 08:26:10||856.4||856.4||856.6||856.4|599
1640075180000|2021-12-21 08:26:20|856.6|856.6|856.4|855.6|856.8|856.6|856|855.6|14011
1640075190000|2021-12-21 08:26:30|856.2|855.8|856|855.6|856.2|855.8|855.8|855.6|560
1640075200000|2021-12-21 08:26:40|855.8|855.8|856|855.6|856|855.8|855.6|855.2|14486
1640075210000|2021-12-21 08:26:50|856.4|855.8|856.4|856|856.4|856|856.2|855.6|4637
1640075220000|2021-12-21 08:27:00|856.2|855.8|856.4|856|856.4|856|856|855.8|2016
1640075230000|2021-12-21 08:27:10|856.2|855.8|856|855.8|856.2|855.8|856|855.8|1842
1640075250000|2021-12-21 08:27:30|855.8|855.6|855.8|855.6|856|855.6|855.8|855.6|3069
1640075260000|2021-12-21 08:27:40|856|855.8|856.2|855.8|856.4|855.8|855.8|855.6|15874
1640075270000|2021-12-21 08:27:50|856|855.2|855.8|855.4|856|855.8|855.4|855.2|15820
1640075280000|2021-12-21 08:28:00|856|855.6|856.2|855.8|856.2|856|856|855.6|8405
1640075310000|2021-12-21 08:28:30|856|855.6|856.2|855.8|856.2|855.8|855.8|855.4|3637
1640075320000|2021-12-21 08:28:40|856|855.6|856|855.6|856|855.6|855.8|855.6|8446
1640075330000|2021-12-21 08:28:50|856.2|855.8|856.4|855.8|856.4|856|856.2|855.6|3442
1640075340000|2021-12-21 08:29:00||856||856||856||855.8|0
1640075350000|2021-12-21 08:29:10|856.2|855.8|856.2|855.8|856.4|856|856|855.6|11475
1640075360000|2021-12-21 08:29:20|856|855.6|856.2|855.6|856.2|856|856|855.6|494
1640075370000|2021-12-21 08:29:30|856|855.8|856.2|855.8|856.2|855.8|856|855.8|0
1640075380000|2021-12-21 08:29:40|856.4|856|856.8|856.4|856.8|856.4|856.4|855.8|4120
1640075390000|2021-12-21 08:29:50||856.6||856.4||856.6||856.4|4000
1640075400000|2021-12-21 08:30:00|856.6|856.2|856.6|856.2|856.6|856.2|856.6|856.2|6004
1640075410000|2021-12-21 08:30:10|856.8|856.4|857.2|856.6|857.8|857.2|856.6|856.2|42032
1640075420000|2021-12-21 08:30:20|857|856.2|857.2|856.8|857.2|856.8|856.6|856|15776
1640075430000|2021-12-21 08:30:30|857.4|857|857.6|857.2|857.6|857.2|857.4|856.8|1620
1640075440000|2021-12-21 08:30:40|857.8|857.4|857.8|857.2|857.8|857.4|857.8|857.2|12
1640075450000|2021-12-21 08:30:50|858|857.4|859|858.6|859.2|858.6|858|857.2|19693
1640075460000|2021-12-21 08:31:00|858.8|858.4|858.4|857.8|859|858.4|858.4|857.8|445
1640075470000|2021-12-21 08:31:10|858.2|858|858.2|857.6|858.2|858|858|857.4|232
1640075480000|2021-12-21 08:31:20|858|857.4|858.2|857.8|858.2|857.8|858|857.4|5236
1640075490000|2021-12-21 08:31:30|858.4|857.6|858.4|857.8|858.4|858.2|858.2|857.6|11831
1640075500000|2021-12-21 08:31:40|858.8|858|858.6|858.4|859|858.4|858.6|858|1986
1640075510000|2021-12-21 08:31:50|858.8||858.8||859||858.8||290
1640075520000|2021-12-21 08:32:00|858.6|858.2|858.8|858.4|858.8|858.4|858.6|858.2|2761
1640075530000|2021-12-21 08:32:10|859|858.6|859|858.6|859.2|858.8|859|858.4|30640
1640075540000|2021-12-21 08:32:20|||||||||613
1640075550000|2021-12-21 08:32:30|858.8|858.4|858.6|858.2|859|858.4|858.6|858.2|9288
1640075560000|2021-12-21 08:32:40|858.4|858|858|857.6|858.6|858|858|857.6|3984
1640075570000|2021-12-21 08:32:50|857.8|857.8|858|857.6|858|857.8|857.8|857.6|4963
1640075610000|2021-12-21 08:33:30||857.8||857.6||857.8||857.6|9129
1640075630000|2021-12-21 08:33:50|857.8||857.8||857.8||857.8||0
1640075640000|2021-12-21 08:34:00||857.4||857.4||857.6||857.4|10976
1640075660000|2021-12-21 08:34:20|857.6|857.6|858|857.8|858.2|858|857.6|857.4|24266
1640075670000|2021-12-21 08:34:30|858.2|857.6|858.2|857.6|858.2|857.6|858.2|857.6|0
1640075690000|2021-12-21 08:34:50||857.8||857.8||857.8||857.8|0
1640075700000|2021-12-21 08:35:00||858||858||858||858|428
1640075710000|2021-12-21 08:35:10|858|857.8|858|857.8|858|857.8|858|857.8|1258
1640075720000|2021-12-21 08:35:20|858.2|858|858.8|858.2|858.8|858.2|858.2|858|3052
1640075730000|2021-12-21 08:35:30|859|858.4|859|858.6|859|858.8|859|858.4|6960
1640075760000|2021-12-21 08:36:00|859.2|858.8|859.6|859.2|859.6|859.2|859|858.8|21206
1640075770000|2021-12-21 08:36:10|859.4||859.4||859.4||859.4||0
1640075780000|2021-12-21 08:36:20|859.2|859|859|858.8|859.2|859|859|858.8|16111
1640075790000|2021-12-21 08:36:30|859.2|858.6|859.4|859|859.4|859|859.2|858.6|4405
1640075800000|2021-12-21 08:36:40|859.2|858.8|859.6|859.4|859.6|859.4|859.2|858.8|3896
1640075810000|2021-12-21 08:36:50|859.4|859.2|859.6|859.2|859.6|859.2|859.4|859|1161
1640075850000|2021-12-21 08:37:30|859.4|859|859.4|859.2|859.6|859.2|859.2|859|2737
1640075860000|2021-12-21 08:37:40|859.6|859.4|859.6|859.4|859.6|859.4|859.4|859.2|4158
1640075870000|2021-12-21 08:37:50|859.8|859.6|859.8|859.4|860|859.8|859.8|859.4|18365
1640075880000|2021-12-21 08:38:00|859.6||859.8||859.8||859.6||111
1640075890000|2021-12-21 08:38:10|860|859.6|860.4|860|860.4|860.2|860|859.4|17905
1640075900000|2021-12-21 08:38:20|860.6|860.2|860.8|860.4|861|860.6|860.6|860|5811
1640075910000|2021-12-21 08:38:30||860.6||860.4||860.6||860.4|5776
1640075920000|2021-12-21 08:38:40|860.6|860.6|861|860.8|861|860.8|860|859.8|42879
1640075930000|2021-12-21 08:38:50|861.2|861|861.4|861|861.4|861|861|860.8|38878
1640075940000|2021-12-21 08:39:00|861.6|861.2|861.6|861.2|861.8|861.4|861.4|861|2507
1640075950000|2021-12-21 08:39:10|861.8|861.4|861.6|861.2|862|861.8|861.6|861.2|9978
1640075960000|2021-12-21 08:39:20|861.8|861.4|861.6|861.2|861.8|861.4|861.6|861.2|14
1640075970000|2021-12-21 08:39:30|861.8|861.4|861.6|861.2|861.8|861.4|861.6|861.2|616
1640075980000|2021-12-21 08:39:40|861.4|861.4|862|861.6|862|861.6|861|860.8|28302
1640075990000|2021-12-21 08:39:50|862.2|861.8|862.4|862|862.6|862.2|862.2|861.6|18246
1640076000000|2021-12-21 08:40:00|862.6|862.2|862.6|862.2|862.8|862.4|862.4|862|1050
1640076010000|2021-12-21 08:40:10|862.8|862|863|862.6|863|862.6|862.4|862|25791
1640076020000|2021-12-21 08:40:20|862.8|862.4|862.8|862.4|862.8|862.4|862.8|862.4|4398
1640076030000|2021-12-21 08:40:30|863|862.6|862.8|862.2|863|862.8|862.6|862.2|15325
1640076040000|2021-12-21 08:40:40|863|862.4|862.8|862.2|863|862.4|862.8|862.2|0
1640076050000|2021-12-21 08:40:50|863|862.4|862.8|862.4|863.4|863|862.8|862.2|18997
1640076060000|2021-12-21 08:41:00|863|862.2|862.8|862.2|863|862.4|862.8|862.2|0
1640076070000|2021-12-21 08:41:10||862.4||862.4||862.4||862.4|0
1640076080000|2021-12-21 08:41:20|862.6|862.2|862.6|862.4|862.6|862.4|862.4|862|10563
1640076090000|2021-12-21 08:41:30|862.8|862.6|863.4|863|863.4|863|862.8|862.6|6497
1640076100000|2021-12-21 08:41:40|863.6|863.2|863.4|863|863.6|863.2|863.4|862.8|413
1640076110000|2021-12-21 08:41:50|863.2|862.8|863.4|863|863.4|863|863.2|862.8|2254
1640076120000|2021-12-21 08:42:00|863.2|862.8|863.6|863.2|863.6|863.2|863|862.8|58388
1640076130000|2021-12-21 08:42:10|863.8|863.4|863.8|863.2|864.4|864.2|863.4|862.8|81405
1640076140000|2021-12-21 08:42:20|863.6|863|862.6|862.2|863.6|863|862.6|862.2|7749
1640076150000|2021-12-21 08:42:30|862.8|862.4|863|862.6|863|862.6|862.6|862.2|2893
1640076160000|2021-12-21 08:42:40|862.8|862.4|862.4|861.8|862.8|862.4|862.4|861.8|1674
1640076170000|2021-12-21 08:42:50|862.6|862|862.2|861.8|862.6|862.2|862.2|861.8|10475
1640076180000|2021-12-21 08:43:00|862|862|862|861.6|862.2|862|862|861.6|4731
1640076190000|2021-12-21 08:43:10|861.8|861.4|861.6|861.2|862|861.4|861.4|860.8|32809
1640076200000|2021-12-21 08:43:20|861.8|861.4|862.2|861.8|862.2|861.8|861.8|861.4|2559
1640076210000|2021-12-21 08:43:30|862||862.2||862.2||862||5
1640076230000|2021-12-21 08:43:50|862||862.2||862.2||862||180
1640076240000|2021-12-21 08:44:00|862||862||862||862||0
1640076250000|2021-12-21 08:44:10|862.2||862.2||862.2||862.2||5
1640076260000|2021-12-21 08:44:20|862.4|862|862.6|862.2|862.6|862.2|862.4|861.8|1782
1640076270000|2021-12-21 08:44:30|862.8|862.4|863.2|862.8|863.4|863|862.8|862.2|68118
1640076280000|2021-12-21 08:44:40|863.4|862.6|863.2|862.6|863.4|862.8|863|862.6|4713
1640076290000|2021-12-21 08:44:50|863|862.4|863|862.6|863|862.8|862.8|862.2|8286
1640076300000|2021-12-21 08:45:00|862.8|862.4|863.4|863|863.4|863.2|862.8|862.4|67494
1640076310000|2021-12-21 08:45:10|863.2|863.2|863|862.8|863.4|863.2|863|862.8|2030
1640076320000|2021-12-21 08:45:20|863.2|863|863.2|863|863.4|863|863.2|862.8|11234
1640076330000|2021-12-21 08:45:30|863.4|862.8|863.4|862.8|863.4|862.8|863.4|862.8|601
1640076340000|2021-12-21 08:45:40|863.2||863.4||863.4||863.2||0
1640076360000|2021-12-21 08:46:00|863.2|863|863.2|862.8|863.4|863|863.2|862.8|2200
1640076380000|2021-12-21 08:46:20||863||862.8||863||862.8|1147
1640076390000|2021-12-21 08:46:30|863.4|863|863.4|863|863.4|863|863.4|862.8|1562
1640076400000|2021-12-21 08:46:40|863.2|862.8|863.2|862.8|863.2|862.8|863|862.8|10278
1640076410000|2021-12-21 08:46:50|863.4|863|863.2|863|863.4|863|863.2|862.8|3281
1640076420000|2021-12-21 08:47:00||862.8||863||863||862.8|0
1640076440000|2021-12-21 08:47:20|863|862.8|863.2|863|863.2|863|863|862.8|18432
1640076450000|2021-12-21 08:47:30|863|862.8|863.4|863|863.4|863|863|862.8|10379
1640076460000|2021-12-21 08:47:40|863.6|863.2|863.4|863|863.8|863.4|863.4|863|26505
1640076470000|2021-12-21 08:47:50|863.6|863.2|864|863.4|864|863.6|863.6|863|25659
1640076480000|2021-12-21 08:48:00|864.2|863.6|864.2|863.8|864.2|864|864.2|863.6|15418
1640076490000|2021-12-21 08:48:10|864|864|864.2|864|864.4|864.2|864|863.8|25727
1640076500000|2021-12-21 08:48:20|864.4|864.2|864.4|864.2|864.4|864.2|864.4|864.2|2676
1640076510000|2021-12-21 08:48:30|864.6||864.4||864.6||864.4||5998
1640076520000|2021-12-21 08:48:40|864.6|864.4|865.2|865|865.4|865.2|864.6|864.4|24065
1640076540000|2021-12-21 08:49:00|865.4|865.2|865.4|865|865.4|865.2|865.4|865|233
1640076550000|2021-12-21 08:49:10|865.2|865.2|865.4|865.2|865.6|865.4|865.2|865|8618
1640076560000|2021-12-21 08:49:20|865.2|865|864.8|864.4|865.4|865|864.8|864.4|9873
1640076570000|2021-12-21 08:49:30|865|864.2|864.4|864|865|864.2|864.4|863.8|10778
1640076580000|2021-12-21 08:49:40||864.2||864.2||864.2||864.2|0
1640076590000|2021-12-21 08:49:50||864||864.2||864.2||864|0
1640076610000|2021-12-21 08:50:10|864.6|864.4|865.4|865.2|865.4|865.2|864.6|864.4|29827
1640076620000|2021-12-21 08:50:20|865.6|865.4|865.6|865.2|865.6|865.4|865.4|865.2|1173
1640076630000|2021-12-21 08:50:30|865.4||865.6||865.6||865.4||1488
1640076640000|2021-12-21 08:50:40|865.4|865|865.6|865.2|865.8|865.4|865.2|865|9694
1640076650000|2021-12-21 08:50:50||865.4||865.4||865.4||865.2|2818
1640076660000|2021-12-21 08:51:00|865.8|865.6|865.8|865.6|865.8|865.6|865.8|865.4|1610
1640076680000|2021-12-21 08:51:20|866|865.8|866|865.6|866.2|866|866|865.4|2601
1640076690000|2021-12-21 08:51:30|865.8|865.8|865.6|865.2|865.8|865.8|865.6|865|2258
1640076710000|2021-12-21 08:51:50|865.4|865|865.4|865|865.4|865|865.4|865|0
1640076720000|2021-12-21 08:52:00|865.6|865.2|865.6|865.4|865.6|865.4|865.4|865|11937
1640076730000|2021-12-21 08:52:10|865.4|865.2|865.6|865|865.8|865.4|865.2|865|10490
1640076740000|2021-12-21 08:52:20|865.4|865.2|865.4|865|865.6|865.2|865.4|865|0
1640076750000|2021-12-21 08:52:30|865.6|865.2|865.4|865|865.6|865.2|865.4|865|5
1640076770000|2021-12-21 08:52:50|865.2|864.8|865.2|864.8|865.4|864.8|864.6|864.2|20400
1640076790000|2021-12-21 08:53:10|865.4|865|866.2|865.8|866.4|865.8|865.4|864.8|29067
1640076800000|2021-12-21 08:53:20|866.4|866|866.2|865.8|866.4|866|866.2|865.8|0
1640076810000|2021-12-21 08:53:30|866|865.6|866.2|865.6|866.2|865.6|865.8|865.6|5081
1640076820000|2021-12-21 08:53:40|866.4|865.8|866.4|865.8|866.4|866|866.4|865.6|161
1640076830000|2021-12-21 08:53:50|866.2|865.6|866.2|865.8|866.2|866|866|865.6|4936
1640076840000|2021-12-21 08:54:00|866.4|865.6|866.4|865.8|866.4|865.8|866.4|865.6|0
1640076850000|2021-12-21 08:54:10|866.2|866|866.2|865.8|866.2|866|866.2|865.8|0
1640076860000|2021-12-21 08:54:20|866|865.6|865.6|865|866|865.6|865.2|865|11600
1640076870000|2021-12-21 08:54:30|865.4|865.2|865.6|865.2|865.6|865.2|865.4|865|1129
1640076880000|2021-12-21 08:54:40|865.8|865.4|865.8|865.2|865.8|865.4|865.6|865.2|994
1640076890000|2021-12-21 08:54:50|865.6|865.4|865.4|865|865.6|865.4|865.4|865|1126
1640076900000|2021-12-21 08:55:00|865.6||865.4||865.6||865.4||0
1640076910000|2021-12-21 08:55:10|865.2||865.2||865.2||865.2||0
1640076920000|2021-12-21 08:55:20|865.4|865.2|865.6|865|865.8|865.2|865.4|865|2956
1640076930000|2021-12-21 08:55:30|865.8|865.2|865.6|865.2|865.8|865.2|865.6|865.2|1195
1640076940000|2021-12-21 08:55:40|865.4|865|865.4|865|865.4|865|865.4|865|621
1640076950000|2021-12-21 08:55:50|865.2|864.8|865.2|864.6|865.2|864.8|865.2|864.6|11783
1640076960000|2021-12-21 08:56:00|865|864.4|864.8|864.4|865|864.4|864.4|864|2840
1640076970000|2021-12-21 08:56:10|865|864.6|865|864.6|865|864.8|865|864.4|1527
1640076980000|2021-12-21 08:56:20|864.8|864.4|864.8|864.4|864.8|864.4|864.8|864.4|0
1640076990000|2021-12-21 08:56:30|865|864.6|865|864.6|865|864.6|865|864.4|4982
1640077000000|2021-12-21 08:56:40|865.2|864.4|865.4|865|865.4|865|865.2|864.4|7789
1640077010000|2021-12-21 08:56:50|865.2|864.8|865.6|865.2|865.8|865.2|865.2|864.8|4285
1640077020000|2021-12-21 08:57:00|865.4|865|865.2|864.8|865.6|865|865.2|864.8|5645
1640077030000|2021-12-21 08:57:10||865||864.8||865||864.8|0
1640077040000|2021-12-21 08:57:20|865|864.6|865|864.6|865|864.6|865|864.6|4652
1640077050000|2021-12-21 08:57:30|864.8|864.4|865.2|864.8|865.2|864.8|864.8|864.4|10009
1640077060000|2021-12-21 08:57:40|865|865|864.8|864.6|865.2|865|864.8|864.6|10808
1640077070000|2021-12-21 08:57:50|864.6|864.4|864.6|864|864.8|864.4|864.4|864|3953
1640077080000|2021-12-21 08:58:00|864.4|863.8|864.2|863.6|864.4|863.8|864.2|863.6|2196
1640077090000|2021-12-21 08:58:10|864.4|863.8|866|865.4|866|865.4|864.4|863.8|3208
1640077100000|2021-12-21 08:58:20|865.8|865.6|865.8|865.4|866|865.6|865.8|865.4|1917
1640077110000|2021-12-21 08:58:30|865.6|865.2|865.8|865.2|865.8|865.4|865.6|865.2|2656
1640077120000|2021-12-21 08:58:40|865.6|865|865.8|865.4|865.8|865.6|865.4|865|18375
1640077130000|2021-12-21 08:58:50|||||||||5
1640077140000|2021-12-21 08:59:00|865.6|865.2|865.6|865.2|865.6|865.2|865.6|865.2|1147
1640077150000|2021-12-21 08:59:10|865.8|865.4|865.8|865.6|866|865.8|865.6|865.2|17305
1640077160000|2021-12-21 08:59:20|865.6|865.4|865.6|865.2|865.8|865.6|865.6|865.2|5704
1640077170000|2021-12-21 08:59:30|865.8|865.4|865.8|865.4|865.8|865.4|865.8|865.4|0
1640077180000|2021-12-21 08:59:40|865.6|865.2|866.2|865.6|866.4|866.2|865.4|865.2|13027
1640077190000|2021-12-21 08:59:50|866|865.4|865.8|865.2|866|865.4|865.8|865.2|5
1640077200000|2021-12-21 09:00:00|865.6|865|865.8|865.2|865.8|865.2|865.4|865|7589
1640077210000|2021-12-21 09:00:10|866|865.4|865.8|865.4|866|865.6|865.8|865.4|0
1640077220000|2021-12-21 09:00:20|866|865.2|865.8|865.4|866|865.4|865.6|865.2|11355
1640077230000|2021-12-21 09:00:30||865.2||865.4||865.4||865.2|0
1640077240000|2021-12-21 09:00:40||865.2||865.2||865.4||865.2|0
1640077250000|2021-12-21 09:00:50|865.6|865|865|864.8|865.6|865|864.8|864.4|25029
1640077260000|2021-12-21 09:01:00|865.2|865|865.2|865|865.2|865|865.2|864.8|0
1640077270000|2021-12-21 09:01:10|865|864.8|864.4|864|865|864.8|864.2|864|8898
1640077280000|2021-12-21 09:01:20|864.2|863.8|864.2|863.8|864.4|863.8|863.8|863.4|1367
1640077290000|2021-12-21 09:01:30|864|863.6|863.8|863.4|864|863.6|863.8|863.4|2774
1640077310000|2021-12-21 09:01:50|863.6|863.2|863.6|863.2|863.8|863.4|863.4|863|6148
1640077320000|2021-12-21 09:02:00|863.4|863|863|862.6|863.6|863|863|862.6|2481
1640077330000|2021-12-21 09:02:10|862.8|862.4|862.6|862.4|862.8|862.4|862.6|862.4|0
1640077340000|2021-12-21 09:02:20|862.4|862.2|862.4|862.2|862.6|862.4|862.4|862|2944
1640077350000|2021-12-21 09:02:30|862.6|862|862.8|862.4|862.8|862.6|862.6|862|2484
1640077360000|2021-12-21 09:02:40|862.6|862.2|862.4|862|862.6|862.2|862.4|862|1132
1640077370000|2021-12-21 09:02:50|862.6|862.2|862.8|862.4|862.8|862.4|862.6|862.2|2033
1640077390000|2021-12-21 09:03:10|862.6|862.2|862.2|861.8|862.8|862.2|862.2|861.8|3013
1640077400000|2021-12-21 09:03:20|862.4|862|862.2|862|862.4|862|862.2|862|1101
1640077420000|2021-12-21 09:03:40|862.4|862.2|862.4|862.2|862.4|862.2|862.4|862.2|4561
1640077430000|2021-12-21 09:03:50|||||||||1478
1640077440000|2021-12-21 09:04:00|862.6||862.6||862.6||862.6||600
1640077450000|2021-12-21 09:04:10|862.8|862.4|863|862.4|863|862.4|862.8|862.4|3322
1640077460000|2021-12-21 09:04:20|862.8||862.8||862.8||862.8||0
1640077470000|2021-12-21 09:04:30|||||||||410
1640077490000|2021-12-21 09:04:50|862.6|862.2|862.2|861.8|862.8|862.2|862.2|861.8|1994
1640077500000|2021-12-21 09:05:00|862.4|862|863|862.4|863|862.4|862.4|862|1015
1640077510000|2021-12-21 09:05:10|862.8|862.2|862.6|862.2|862.8|862.2|862.4|862|4395
1640077520000|2021-12-21 09:05:20|862.4||862.4||862.4||862.4||0
1640077530000|2021-12-21 09:05:30|862.6|862.4|863|862.4|863|862.6|862.6|862.4|5
1640077540000|2021-12-21 09:05:40|863.2|862.6|863.4|863|863.4|863|863.2|862.6|1224
1640077550000|2021-12-21 09:05:50|863.6|863.2|864|863.6|864|863.6|863.6|863.2|715
1640077560000|2021-12-21 09:06:00|863.8|863.4|863.2|862.6|863.8|863.4|863|862.6|7751
1640077570000|2021-12-21 09:06:10|863|862.4|862.6|862.2|863|862.4|862.6|862|1613
1640077580000|2021-12-21 09:06:20||862||862.2||862.2||862|0
1640077590000|2021-12-21 09:06:30|862.4|862|862|861.6|862.4|862|861.8|861.4|1194
1640077600000|2021-12-21 09:06:40|861.8|861.4|862|861.6|862|861.8|861.8|861.4|5271
1640077610000|2021-12-21 09:06:50|||||||||5
1640077620000|2021-12-21 09:07:00|861.8|861.4|861.8|861.4|861.8|861.6|861.8|861.4|1579
1640077630000|2021-12-21 09:07:10|861.6||861.6||861.6||861.6||0
1640077640000|2021-12-21 09:07:20|861.8|861.6|862|861.6|862.2|861.6|861.8|861.6|3578
1640077650000|2021-12-21 09:07:30|861.8|861.4|861.8|861.4|861.8|861.4|861.6|861.4|625
1640077670000|2021-12-21 09:07:50|862|861.6|861.8|861.4|862|861.6|861.6|861.4|1752
1640077680000|2021-12-21 09:08:00|861.6|861.2|861.4|861.2|861.8|861.2|861.4|861|2303
1640077690000|2021-12-21 09:08:10|861.6|861.4|862|861.6|862|861.6|861.6|861.4|2
1640077700000|2021-12-21 09:08:20|862.2|861.8|862.6|862.4|862.6|862.4|862.2|861.6|7140
1640077710000|2021-12-21 09:08:30|862.8|862.6|862.8|862.6|862.8|862.6|862.8|862.6|587
1640077720000|2021-12-21 09:08:40||862.4||862.6||862.6||862.4|10478
1640077730000|2021-12-21 09:08:50|862.6|862.4|862.6|862.2|862.6|862.4|862.6|862.2|1162
1640077740000|2021-12-21 09:09:00|862.4||862.4||862.6||862.4||0
1640077750000|2021-12-21 09:09:10|862.6|862|862.2|862|862.6|862|862.2|862|63
1640077760000|2021-12-21 09:09:20|862.4|861.8|862.4|862.2|862.6|862.4|862.4|861.8|11425
1640077770000|2021-12-21 09:09:30|862.6|862.4|862.8|862.6|863|862.8|862.6|862.2|19898
1640077780000|2021-12-21 09:09:40|862.6|862.4|863|862.4|863|862.6|862.6|862.2|1714
1640077790000|2021-12-21 09:09:50|862.8|862.2|862.6|862.2|862.8|862.2|862.4|862.2|2474
1640077800000|2021-12-21 09:10:00|862.8|862.4|862.8|862.4|862.8|862.4|862.4|862.2|406
1640077810000|2021-12-21 09:10:10|863|862.6|863.2|862.8|863.2|863|862.8|862.4|13112
1640077820000|2021-12-21 09:10:20|863|862.6|863.2|863|863.4|863|863|862.6|687
1640077830000|2021-12-21 09:10:30|863|862.8|863.4|862.8|863.4|862.8|863|862.6|771
1640077840000|2021-12-21 09:10:40|863.2|863|863|862.8|863.2|863|863|862.6|0
1640077850000|2021-12-21 09:10:50|863.2|863|863.4|862.8|863.4|863|863.2|862.8|1006
1640077860000|2021-12-21 09:11:00|863.6|863|863.2|862.8|863.8|863.6|863.2|862.8|27199
1640077870000|2021-12-21 09:11:10|863.4|863|863.2|863|863.4|863|863.2|863|0
1640077880000|2021-12-21 09:11:20|863.4|862.8|863|862.8|863.4|862.8|863|862.8|507
1640077890000|2021-12-21 09:11:30|863.2|862.6|863.2|862.8|863.4|863.2|863|862.6|9560
1640077900000|2021-12-21 09:11:40|863.4||863.2||863.4||863.2||0
1640077910000|2021-12-21 09:11:50|863.4|863|863.6|863|863.6|863.2|863.2|863|3858
1640077920000|2021-12-21 09:12:00|863.4||863.6||863.6||863.4||0
1640077930000|2021-12-21 09:12:10||863.2||863.2||863.4||863|576
1640077940000|2021-12-21 09:12:20|863.8|863.6|863|862.8|863.8|863.6|863|862.6|12066
1640077950000|2021-12-21 09:12:30|863.2||863.2||863.2||863.2||1874
1640077970000|2021-12-21 09:12:50|863||863.2||863.2||863||0
1640077980000|2021-12-21 09:13:00|||||||||5
1640078000000|2021-12-21 09:13:20|863.4|863|863.6|863.4|863.8|863.6|863.4|862.8|5356
1640078010000|2021-12-21 09:13:30|863.4|863.2|863.6|863|863.6|863.2|863.4|863|626
1640078020000|2021-12-21 09:13:40|863.4||863.4||863.6||863.4||0
1640078030000|2021-12-21 09:13:50|863.6||863.6||863.6||863.4||0
1640078040000|2021-12-21 09:14:00|863.4|862.8|863.6|863.2|863.6|863.2|863.2|862.8|14855
1640078050000|2021-12-21 09:14:10|863.4|863|863.6|863|863.6|863|863.4|862.8|180
1640078070000|2021-12-21 09:14:30|863.4||863.4||863.4||863.4||0
1640078090000|2021-12-21 09:14:50||863.2||863||863.2||863|0
1640078100000|2021-12-21 09:15:00|863.6|863.2|863.6|863.2|863.6|863.2|863.6|863.2|1888
1640078110000|2021-12-21 09:15:10|863.8|863.4|864|863.6|864|863.6|863.6|863.2|7208
1640078120000|2021-12-21 09:15:20|863.8||863.8||863.8||863.8||0
1640078130000|2021-12-21 09:15:30|863.6|863.4|863.6|863.4|863.6|863.4|863.6|863.4|8
1640078140000|2021-12-21 09:15:40|863.8|863.6|864|863.6|864|863.6|863.8|863.6|1976
1640078150000|2021-12-21 09:15:50|863.8|863.4|863.8|863.4|863.8|863.4|863.8|863.4|0
1640078170000|2021-12-21 09:16:10|864|863.6|863.8|863.6|864|863.8|863.8|863.4|2220
1640078180000|2021-12-21 09:16:20|864|863.8|863.8|863.4|864|863.8|863.8|863.4|4973
1640078190000|2021-12-21 09:16:30|863.6|863.2|863.4|863|863.8|863.4|863.2|862.8|7349
1640078200000|2021-12-21 09:16:40|863.6|863.2|863.6|863.2|863.6|863.2|863.6|863.2|2
1640078210000|2021-12-21 09:16:50|863.4|863|863.6|863|863.6|863|863.4|863|2313
1640078220000|2021-12-21 09:17:00|863.4|862.8|863.2|862.8|863.4|862.8|863.2|862.8|1687
1640078230000|2021-12-21 09:17:10|863||863.2||863.4||863||5
1640078250000|2021-12-21 09:17:30|863||863||863||863||0
1640078270000|2021-12-21 09:17:50|862.8|862.6|862.8|862.6|863|862.6|862.8|862.6|5443
1640078280000|2021-12-21 09:18:00|862.6|862.4|862.8|862.4|862.8|862.4|862.6|862.4|1281
1640078290000|2021-12-21 09:18:10|863|862.6|863|862.4|863|862.6|863|862.4|3186
1640078300000|2021-12-21 09:18:20||862.6||862.6||862.6||862.6|5
1640078310000|2021-12-21 09:18:30|862.8|862.4|862.8|862.4|862.8|862.4|862.8|862.4|2123
1640078320000|2021-12-21 09:18:40||862.6||862.6||862.6||862.4|0
1640078330000|2021-12-21 09:18:50||862.4||862.4||862.4||862.4|1675
1640078360000|2021-12-21 09:19:20|862.6||862.8||862.8||862.6||5
1640078370000|2021-12-21 09:19:30|862.6||862.6||862.6||862.6||2880
1640078380000|2021-12-21 09:19:40|862.4|862.2|862.4|862|862.4|862.2|862.4|862|2549
1640078430000|2021-12-21 09:20:30|862.2|862.2|862.4|862|862.4|862.2|862.2|862|698
1640078440000|2021-12-21 09:20:40|862.6|862.2|863|862.6|863|862.6|862.6|862.2|4178
1640078450000|2021-12-21 09:20:50|863.2|862.8|863.4|862.8|863.4|862.8|863.2|862.8|1379
1640078460000|2021-12-21 09:21:00|863.6|863|863.4|863|863.6|863.2|863.2|863|707
1640078470000|2021-12-21 09:21:10||863.2||863||863.2||863|0
1640078480000|2021-12-21 09:21:20||863.2||863.2||863.2||863.2|0
1640078490000|2021-12-21 09:21:30|863.2|863|863.2|863|863.2|863|863.2|863|2104
1640078500000|2021-12-21 09:21:40|863.4|863.2|863.6|863.4|863.8|863.4|863.4|863.2|1702
1640078510000|2021-12-21 09:21:50|863.8|863.6|864.6|864.2|864.6|864.2|863.8|863.4|11726
1640078520000|2021-12-21 09:22:00|864.8|864.4|864.8|864.6|864.8|864.6|864.8|864.4|0
1640078530000|2021-12-21 09:22:10|864.6|864.4|864.6|864.4|864.6|864.4|864.6|864.4|3698
1640078540000|2021-12-21 09:22:20|864.8|864.2|864.4|864|864.8|864.2|864.4|864|2842
1640078550000|2021-12-21 09:22:30|864.2||864.2||864.2||864.2||0
1640078560000|2021-12-21 09:22:40|864.4|864.2|864.4|864.2|864.4|864.2|864.2|863.8|6970
1640078570000|2021-12-21 09:22:50||864||864||864||864|2681
1640078580000|2021-12-21 09:23:00|864.2|863.8|864|863.8|864.2|863.8|864|863.8|1449
1640078590000|2021-12-21 09:23:10|863.8|863.6|863.6|863.2|863.8|863.6|863.4|863|6522
1640078600000|2021-12-21 09:23:20|863.8|863.4|864.4|864|864.4|864|863.8|863.4|4264
1640078610000|2021-12-21 09:23:30|864.2|864.2|864.8|864.6|864.8|864.6|864.2|864.2|4382
1640078620000|2021-12-21 09:23:40|||||||||2639
1640078630000|2021-12-21 09:23:50|865||865||865||865||1869
1640078650000|2021-12-21 09:24:10|865.2|864.8|865|864.6|865.2|865|865|864.6|6797
1640078670000|2021-12-21 09:24:30|864.8||864.8||864.8||864.8||0
1640078680000|2021-12-21 09:24:40|864.6|864.4|863.6|863.2|864.6|864.4|863.6|863.2|18431
1640078690000|2021-12-21 09:24:50||863||863.2||863.2||863|0
1640078700000|2021-12-21 09:25:00|863.8|863.4|863.6|863.4|864|863.6|863.6|863.4|4821
1640078710000|2021-12-21 09:25:10|863.4|863.2|864.2|863.8|864.2|863.8|863.2|863|12436
1640078720000|2021-12-21 09:25:20|864.4|863.6|864.2|863.8|864.4|863.8|864.2|863.6|1050
1640078730000|2021-12-21 09:25:30|863.8|863.6|864.2|863.8|864.2|863.8|863.8|863.6|200
1640078740000|2021-12-21 09:25:40|864|864|864.8|864.4|864.8|864.4|864|864|3987
1640078750000|2021-12-21 09:25:50|864.6||864.6||864.6||864.6||546
1640078760000|2021-12-21 09:26:00|864.4|864.2|864.8|864.6|864.8|864.6|864.4|864.2|11066
1640078770000|2021-12-21 09:26:10|865|864.8|865.2|864.8|865.2|864.8|865|864.6|29
1640078780000|2021-12-21 09:26:20|865|865|865.4|865.2|865.4|865.2|865|865|3000
1640078790000|2021-12-21 09:26:30|865.6|865.4|866|865.6|866|865.6|865.6|865.4|2045
1640078800000|2021-12-21 09:26:40|865.8|865.8|867.2|866.8|867.2|866.8|865.8|865.8|40599
1640078810000|2021-12-21 09:26:50|867|866.6|866.6|866.2|867.2|866.6|866.2|866|7472
1640078820000|2021-12-21 09:27:00|866.8||866.4||866.8||866.4||2031
1640078830000|2021-12-21 09:27:10|866.6|866.4|866.2|865.8|866.8|866.4|866|865.8|5434
1640078850000|2021-12-21 09:27:30|866.4|866|866.4|865.8|866.6|866.2|866.2|865.6|7605
1640078860000|2021-12-21 09:27:40|866.2||866.2||866.2||866||6000
1640078870000|2021-12-21 09:27:50|866.4|866|866.4|866|866.4|866|866.4|865.8|7
1640078880000|2021-12-21 09:28:00|866.2|865.8|865.8|865.6|866.2|865.8|865.8|865.6|763
1640078890000|2021-12-21 09:28:10|866||865.8||866||865.8||0
1640078910000|2021-12-21 09:28:30|865.6|865.4|865.6|865.2|865.6|865.4|865.6|865.2|41
1640078930000|2021-12-21 09:28:50|||||||||5
1640078940000|2021-12-21 09:29:00|865.4|865|864.8|864.6|865.4|865|864.8|864.2|5988
1640078950000|2021-12-21 09:29:10|865|864.8|865.2|864.8|865.2|864.8|865|864.8|47
1640078980000|2021-12-21 09:29:40|865|865|865.8|865.2|865.8|865.2|865|864.8|4294
1640078990000|2021-12-21 09:29:50|865.6|865|865.6|865|865.8|865|865.6|865|5
1640079000000|2021-12-21 09:30:00|865.8|865.2|865.6|865.2|865.8|865.4|865.6|865|0
1640079030000|2021-12-21 09:30:30|865.4||865.6||865.6||865.4||8
1640079040000|2021-12-21 09:30:40|865.4|865.4|866|865.4|866|865.4|865.4|865.4|1740
1640079050000|2021-12-21 09:30:50|865.8||865.8||865.8||865.8||5
1640079060000|2021-12-21 09:31:00|866||866||866||866||0
1640079090000|2021-12-21 09:31:30||865.6||865.6||865.8||865.6|0
1640079100000|2021-12-21 09:31:40|865.8|865.4|865.4|865|865.8|865.4|865.2|865|11232
1640079110000|2021-12-21 09:31:50||865.2||865.2||865.2||865.2|5
1640079120000|2021-12-21 09:32:00|865.6|865.4|865.6|865.2|865.6|865.4|865.6|865.2|235
1640079140000|2021-12-21 09:32:20|865.8|865.4|865.8|865.4|866|865.6|865.6|865.2|5538
1640079150000|2021-12-21 09:32:30|865.6|865.2|865.4|865.2|865.8|865.4|865.4|865.2|52
1640079160000|2021-12-21 09:32:40|865.6||865.8||865.8||865.4||1591
1640079170000|2021-12-21 09:32:50|865.6||865.6||865.6||865.6||5
1640079180000|2021-12-21 09:33:00|865.4|865|865.4|865|865.4|865|865.4|865|3672
1640079190000|2021-12-21 09:33:10|865.2|864.8|865.2|864.6|865.4|864.8|865|864.6|13311
1640079200000|2021-12-21 09:33:20|865.4|864.8|865.6|865.4|865.6|865.4|865.2|864.8|4450
1640079210000|2021-12-21 09:33:30|865.4|865.2|865.4|865|865.6|865.4|865.2|865|43259
1640079220000|2021-12-21 09:33:40|865.6|865.2|865.4|865|865.8|865.4|865.4|865|4121
1640079230000|2021-12-21 09:33:50|865.6|865.2|865.6|865.2|865.6|865.2|865.6|865.2|5
1640079240000|2021-12-21 09:34:00|865.4|865|865.6|865.2|865.6|865.2|865.4|865|0
1640079250000|2021-12-21 09:34:10|865.4|865|865.8|865.4|865.8|865.4|865.4|865|2336
1640079260000|2021-12-21 09:34:20|865.6|865.2|865.8|865.4|865.8|865.4|865.6|865.2|4957
1640079270000|2021-12-21 09:34:30|866|865.6|866.4|865.8|866.4|866|866|865.4|6214
1640079280000|2021-12-21 09:34:40|866.2||866||866.2||866||0
1640079300000|2021-12-21 09:35:00|866.2|866|866.8|866.2|866.8|866.2|866.2|866|4206
1640079330000|2021-12-21 09:35:30|867|866.4|867|866.6|867|866.6|867|866.4|1542
1640079340000|2021-12-21 09:35:40|866.8|866.8|867|866.6|867|866.8|866.8|866.6|5
1640079360000|2021-12-21 09:36:00||866.8||866.6||866.8||866.6|5
1640079370000|2021-12-21 09:36:10|866.8|866.4|866.6|866.2|867.2|866.4|866.6|866.2|4321
1640079380000|2021-12-21 09:36:20|866.4|866|866.2|866|866.6|866.2|866.2|866|583
1640079390000|2021-12-21 09:36:30|866.4|865.8|865.8|865.6|866.4|865.8|865.8|865.4|3491
1640079400000|2021-12-21 09:36:40|866|865.8|866|865.6|866.2|865.8|866|865.6|2171
1640079410000|2021-12-21 09:36:50||865.8||865.8||865.8||865.6|2255
1640079420000|2021-12-21 09:37:00||865.6||865.6||865.6||865.6|1858
1640079430000|2021-12-21 09:37:10|866.2|865.8|866.6|866.2|866.6|866.2|866.2|865.6|1317
1640079450000|2021-12-21 09:37:30|866.4|866.4|866.4|866|866.6|866.4|866.2|866|1855
1640079460000|2021-12-21 09:37:40|866.6|866.2|866.4|866|866.6|866.2|866.4|866|0
1640079470000|2021-12-21 09:37:50||866.2||866.2||866.2||866.2|0
1640079480000|2021-12-21 09:38:00|866.6|866|866.8|866.4|867|866.6|866.6|866|7
1640079490000|2021-12-21 09:38:10|867|866.6|867|866.6|867.2|866.6|867|866.6|1005
1640079500000|2021-12-21 09:38:20|867.2|866.8|867|866.8|867.2|866.8|867|866.6|3066
1640079510000|2021-12-21 09:38:30|866.8|866.6|866.8|866.6|866.8|866.6|866.8|866.6|2501
1640079520000|2021-12-21 09:38:40|867|866.4|866.8|866.4|867|866.4|866.6|866.4|2069
1640079530000|2021-12-21 09:38:50|866.6||866.6||866.6||866.6||0
1640079540000|2021-12-21 09:39:00||866.2||866.2||866.2||866.2|2587
1640079550000|2021-12-21 09:39:10|866.4|866|866.2|865.8|866.4|866|866|865.8|1206
1640079570000|2021-12-21 09:39:30|866|865.6|865.8|865.4|866.2|865.6|865.8|865.4|5661
1640079580000|2021-12-21 09:39:40|865.6|865.2|865.6|865.2|865.6|865.2|865.4|865.2|2372
1640079600000|2021-12-21 09:40:00|865.8|865.4|865.8|865.4|865.8|865.6|865.8|865.2|8162
1640079610000|2021-12-21 09:40:10|865.6|865.6|865.4|865|865.6|865.6|865.2|865|1425
1640079620000|2021-12-21 09:40:20|865.6|865.2|865.4|865|865.6|865.2|865.4|865|0
1640079630000|2021-12-21 09:40:30|865.2|865.2|865|864.6|865.6|865.2|864.8|864.6|10718
1640079640000|2021-12-21 09:40:40|864.8|864.4|864.8|864.4|864.8|864.4|864.8|864.4|1951
1640079650000|2021-12-21 09:40:50|864.6||864.6||864.6||864.6||0
1640079660000|2021-12-21 09:41:00|864.8|864.6|864.8|864.4|864.8|864.6|864.8|864.4|1591
1640079680000|2021-12-21 09:41:20|||||||||5
1640079700000|2021-12-21 09:41:40|864.6|864.6|864.8|864.4|864.8|864.6|864.6|864.4|10302
1640079710000|2021-12-21 09:41:50|864.6||864.8||864.8||864.6||1599
1640079720000|2021-12-21 09:42:00||864.6||864.4||864.6||864.4|0
1640079740000|2021-12-21 09:42:20|864.6|864.2|864.8|864.4|864.8|864.6|864.4|864|9312
1640079750000|2021-12-21 09:42:30||864.6||864.4||864.6||864.4|0
1640079760000|2021-12-21 09:42:40|865|864.6|865|864.6|865|864.8|865|864.6|3
1640079770000|2021-12-21 09:42:50|865.2|864.8|865.4|865.2|865.4|865.2|865.2|864.8|1310
1640079790000|2021-12-21 09:43:10|865.6|865.4|865.8|865.4|865.8|865.4|865.4|865.2|840
1640079800000|2021-12-21 09:43:20|865.6|865.2|865.8|865.4|865.8|865.6|865.6|865.2|5
1640079810000|2021-12-21 09:43:30||865.2||865.2||865.2||865.2|0
1640079820000|2021-12-21 09:43:40|865.6||865.6||865.8||865.6||0
1640079830000|2021-12-21 09:43:50|865.4|865|865|864.8|865.4|865|865|864.6|7563
1640079840000|2021-12-21 09:44:00|864.8|864.6|865|864.6|865|864.6|864.8|864.4|919
1640079850000|2021-12-21 09:44:10|864.8|864.4|864.4|864.2|864.8|864.4|864.4|864.2|4
1640079860000|2021-12-21 09:44:20|864.2|864|864.6|864.2|864.6|864.2|864.2|864|44
1640079870000|2021-12-21 09:44:30|864.4|864|864.2|864|864.4|864|864|863.8|0
1640079880000|2021-12-21 09:44:40|864.4||864.4||864.4||864.4||0
1640079890000|2021-12-21 09:44:50|864.2||864.4||864.4||864.2||5
1640079900000|2021-12-21 09:45:00|864.6|864.2|865.4|864.8|865.4|864.8|864.6|864|6770
1640079910000|2021-12-21 09:45:10||865||865||865.2||865|0
1640079920000|2021-12-21 09:45:20|||||||||5
1640079930000|2021-12-21 09:45:30|865.2||865.2||865.2||865.2||0
1640079940000|2021-12-21 09:45:40|||||||||434
1640079960000|2021-12-21 09:46:00|865.4|865.2|865.4|865|865.6|865.2|865.2|865|2882
1640079970000|2021-12-21 09:46:10|865.6|864.8|865|864.6|865.6|864.8|864.8|864.6|2577
1640079980000|2021-12-21 09:46:20|865.2|864.8|865|864.6|865.4|865|865|864.6|7827
1640079990000|2021-12-21 09:46:30|865.2|864.8|865.2|864.8|865.2|864.8|865.2|864.6|2975
1640080000000|2021-12-21 09:46:40|865.4|865|865.2|864.8|865.4|865|865|864.8|7300
1640080010000|2021-12-21 09:46:50|865|865|865.4|865|865.4|865|865|864.8|2803
1640080020000|2021-12-21 09:47:00|865.6|865.2|865.8|865.4|866.2|865.8|865.6|865.2|334
1640080030000|2021-12-21 09:47:10|866|865.6|866|865.6|866|865.8|865.6|865.4|11680
1640080040000|2021-12-21 09:47:20|866.2|865.8|866.2|865.8|866.2|865.8|866|865.6|6816
1640080050000|2021-12-21 09:47:30|866|865.6|866.4|866|866.4|866|865.8|865.6|20451
1640080070000|2021-12-21 09:47:50|866.2||866.2||866.2||866.2||0
1640080080000|2021-12-21 09:48:00|866|865.8|865.8|865.6|866.2|865.8|865.8|865.6|4779
1640080100000|2021-12-21 09:48:20|866|865.4|865.6|865.2|866|865.4|865.6|865.2|2832
1640080110000|2021-12-21 09:48:30|865.4|865|865.6|865.2|865.6|865.2|865.4|865|0
1640080120000|2021-12-21 09:48:40|865.4|864.8|864.8|864.4|865.8|864.8|864.6|864.4|27724
1640080130000|2021-12-21 09:48:50|865|864.6|864.8|864.4|865|864.8|864.8|864.4|5945
1640080140000|2021-12-21 09:49:00|864.6|864.2|864.4|864.2|864.6|864.2|864.4|864|1502
1640080150000|2021-12-21 09:49:10|864.2|864|864.2|863.8|864.2|864|864.2|863.8|869
1640080160000|2021-12-21 09:49:20|864|863.6|863.6|863|864|863.6|863.6|863|1079
1640080170000|2021-12-21 09:49:30|863.4|863.2|863.4|863|863.4|863.2|863.4|863|0
1640080180000|2021-12-21 09:49:40|863.6|863.2|863.6|863.4|863.6|863.4|863.4|863.2|6970
1640080190000|2021-12-21 09:49:50|863.8|863.6|863.6|863.4|863.8|863.6|863.4|863.2|7749
1640080200000|2021-12-21 09:50:00|863.8|863.6|864.4|864.2|864.4|864.2|863.8|863.4|24213
1640080220000|2021-12-21 09:50:20|864.2|864|864.2|864|864.2|864|864.2|863.8|7275
1640080250000|2021-12-21 09:50:50|864|863.8|863.8|863.6|864|863.8|863.8|863.6|6770
1640080270000|2021-12-21 09:51:10|864|863.8|864|863.8|864|863.8|864|863.8|3216
1640080280000|2021-12-21 09:51:20||863.6||863.6||863.6||863.6|591
1640080300000|2021-12-21 09:51:40|864.2|863.8|864.2|863.6|864.2|864|864.2|863.6|1825
1640080310000|2021-12-21 09:51:50|864.4|863.8|864.2|863.8|864.4|864.2|864.2|863.8|2397
1640080340000|2021-12-21 09:52:20|864|863.6|864|863.6|864|863.6|863.8|863.6|4089
1640080350000|2021-12-21 09:52:30||863.8||863.6||863.8||863.6|0
1640080370000|2021-12-21 09:52:50|864.2|863.8|864|863.6|864.2|864|864|863.6|5
1640080380000|2021-12-21 09:53:00|863.8||863.8||863.8||863.8||0
1640080390000|2021-12-21 09:53:10|864|863.8|864|863.6|864|863.8|864|863.6|399
1640080400000|2021-12-21 09:53:20|864.2|863.8|864.4|864|864.4|864.2|864.2|863.6|6549
1640080410000|2021-12-21 09:53:30||864.2||864.2||864.2||864.2|5
1640080420000|2021-12-21 09:53:40|864.6||864.6||864.6||864.4||1757
1640080430000|2021-12-21 09:53:50|864.4|864.4|864.6|864.2|864.6|864.4|864.4|864.2|1615
1640080460000|2021-12-21 09:54:20|864.4|864|864.4|864|864.4|864.2|864.2|864|11789
1640080470000|2021-12-21 09:54:30|||||||||5
1640080480000|2021-12-21 09:54:40|864.6|864.2|864.6|864.2|864.6|864.2|864.4|864.2|3429
1640080490000|2021-12-21 09:54:50|864.4|864|864.2|864|864.4|864|864.2|864|7702
1640080500000|2021-12-21 09:55:00|864.4||864.4||864.4||864.4||5
1640080510000|2021-12-21 09:55:10|864.2|864.2|864.4|864|864.4|864.2|864.2|864|336
1640080520000|2021-12-21 09:55:20|864.6|864.2|864.6|864.2|864.6|864.2|864.6|864.2|2096
1640080530000|2021-12-21 09:55:30|864.4|864|864.2|863.8|864.4|864|864|863.8|3112
1640080540000|2021-12-21 09:55:40|864.4|864|864.4|864|864.4|864|864.2|863.8|0
1640080550000|2021-12-21 09:55:50|864.2|863.8|864|863.6|864.4|863.8|864|863.6|9271
1640080560000|2021-12-21 09:56:00||863.8||863.8||863.8||863.8|0
1640080570000|2021-12-21 09:56:10|863.8|863.6|863.6|863.4|864|863.6|863.6|863.4|10322
1640080580000|2021-12-21 09:56:20|863.4|863.2|863.6|863.4|863.6|863.4|863.4|863.2|776
1640080590000|2021-12-21 09:56:30|863.4|863.2|863.6|863.2|863.6|863.2|863.4|863.2|4027
1640080600000|2021-12-21 09:56:40|863.8|863.4|863.6|863.4|863.8|863.4|863.6|863.4|7317
1640080610000|2021-12-21 09:56:50|863.4|863.2|863.4|863.2|863.4|863.2|863.2|863|8450
1640080620000|2021-12-21 09:57:00|863.6|863.4|864|863.6|864|863.6|863.6|863.4|4619
1640080650000|2021-12-21 09:57:30|863.8||864||864||863.8||2679
1640080670000|2021-12-21 09:57:50||863.8||863.6||863.8||863.6|1346
1640080680000|2021-12-21 09:58:00|863.8|863.4|863.8|863.6|864|863.6|863.8|863.4|6330
1640080690000|2021-12-21 09:58:10|864|863.8|864|863.8|864|863.8|864|863.6|544
1640080700000|2021-12-21 09:58:20|864.2||864.2||864.2||864.2||172
1640080720000|2021-12-21 09:58:40|864.4|864|864.4|864|864.4|864|864.4|864|53
1640080740000|2021-12-21 09:59:00|864.2|863.8|863.2|863|864.2|864|863|862.8|28078
1640080750000|2021-12-21 09:59:10|863.4|863.2|863.4|863|863.4|863.2|863.4|863|1518
1640080760000|2021-12-21 09:59:20||863.2||863||863.2||863|0
1640080770000|2021-12-21 09:59:30|863.2|862.8|863.4|862.8|863.4|863|863|862.8|887
1640080780000|2021-12-21 09:59:40|863.2|863|863.4|863|863.4|863|863.2|862.8|0
1640080800000|2021-12-21 10:00:00|863.6|863.2|863.6|863.4|863.8|863.4|863.6|863|5067
1640080820000|2021-12-21 10:00:20|863.8|863.6|863.8|863.4|863.8|863.6|863.6|863.4|4528
1640080830000|2021-12-21 10:00:30|863.6|863.2|863.4|863.2|863.6|863.2|863.4|863.2|4108
1640080860000|2021-12-21 10:01:00|863.2|863|863|862.6|863.2|863|862.8|862.6|2843
1640080870000|2021-12-21 10:01:10|862.8|862.4|862.6|862.2|863|862.4|862.6|862.2|3279
1640080900000|2021-12-21 10:01:40|862.8|862.4|863|862.6|863|862.6|862.8|862.2|3761
1640080910000|2021-12-21 10:01:50|862.8|862.4|862.8|862.4|862.8|862.4|862.6|862.2|5307
1640080920000|2021-12-21 10:02:00|863|862.6|863|862.6|863.2|863|862.8|862.4|21740
1640080930000|2021-12-21 10:02:10|862.8||863||863||862.8||0
1640080960000|2021-12-21 10:02:40|862.8|862.4|862.6|862.4|862.8|862.4|862.6|862.4|3265
1640080980000|2021-12-21 10:03:00|862.8|862.6|862.6|862.4|862.8|862.6|862.6|862.4|2296
1640080990000|2021-12-21 10:03:10|862.8|862.6|862.8|862.4|862.8|862.6|862.8|862.4|1908
1640081000000|2021-12-21 10:03:20|863|862.6|863|862.6|863|862.8|863|862.6|5247
1640081010000|2021-12-21 10:03:30|863.2|862.8|863|862.6|863.4|863|863|862.6|6766
1640081020000|2021-12-21 10:03:40|862.8|862.4|862.6|862.2|863|862.4|862.4|862.2|20055
1640081030000|2021-12-21 10:03:50|862.8|862.4|862.8|862.4|862.8|862.4|862.8|862.2|0
1640081040000|2021-12-21 10:04:00||862.6||862.4||862.6||862.4|0
1640081060000|2021-12-21 10:04:20|862.6|862.2|862.6|862.2|862.6|862.2|862.4|862.2|10573
1640081070000|2021-12-21 10:04:30|862.8|862.4|862.4|862.2|862.8|862.4|862.4|862.2|8611
1640081080000|2021-12-21 10:04:40|862.6|862.4|862.4|862.2|862.6|862.4|862.4|862.2|765
1640081090000|2021-12-21 10:04:50|862.6|862.4|862.6|862.2|862.6|862.4|862.4|862.2|1326
1640081100000|2021-12-21 10:05:00|862.8|862.4|862.6|862.2|862.8|862.6|862.2|862|17955
1640081110000|2021-12-21 10:05:10|862.8|862.4|862.6|862.2|862.8|862.4|862.6|862.2|17868
1640081120000|2021-12-21 10:05:20|862.8|862.4|862.8|862.4|862.8|862.6|862.8|862.4|4321
1640081130000|2021-12-21 10:05:30||862.6||862.4||862.6||862.4|0
1640081140000|2021-12-21 10:05:40|862.6|862.2|862.2|862|862.8|862.2|862.2|861.8|8758
1640081150000|2021-12-21 10:05:50|862.4|862.2|862.6|862.2|862.6|862.2|862.4|862.2|6673
1640081180000|2021-12-21 10:06:20|862.8|862.4|862.4|862|862.8|862.4|862.2|862|25048
1640081200000|2021-12-21 10:06:40||862.2||862||862.2||862|0
1640081220000|2021-12-21 10:07:00|862.2|861.8|862.4|862|862.4|862|861.8|861.4|20019
1640081230000|2021-12-21 10:07:10|862.6|862.2|862.8|862.4|862.8|862.4|862.6|862|4363
1640081240000|2021-12-21 10:07:20|862.6|862.2|862.8|862.6|862.8|862.6|862.6|862.2|10379
1640081250000|2021-12-21 10:07:30|863|862.8|863.2|862.8|863.2|862.8|863|862.8|1370
1640081260000|2021-12-21 10:07:40|863|862.6|863.4|863|863.8|863.4|862.8|862.6|27072
1640081280000|2021-12-21 10:08:00|863.6|863.2|863.6|863.2|863.6|863.2|863.4|863.2|4640
1640081290000|2021-12-21 10:08:10|863.8|863.4|863.6|863.4|864|863.8|863.6|863.2|4172
1640081300000|2021-12-21 10:08:20|863.8|863.2|863.2|863|863.8|863.2|863.2|863|20532
1640081310000|2021-12-21 10:08:30|863.4|863.2|863.8|863.4|863.8|863.4|863.4|863.2|23082
1640081320000|2021-12-21 10:08:40|863.6|863.6|863.8|863.6|863.8|863.6|863.6|863.4|2378
1640081330000|2021-12-21 10:08:50|863.6|863.4|862.8|862.4|863.6|863.4|862.4|862.2|20496
1640081340000|2021-12-21 10:09:00|863|862.6|863.4|863|863.8|863.4|863|862.4|18046
1640081350000|2021-12-21 10:09:10|863.6|863.2|863.8|863.4|863.8|863.6|863.6|863|9213
1640081370000|2021-12-21 10:09:30|864|863.6|864.2|863.8|864.2|864|864|863.6|4494
1640081380000|2021-12-21 10:09:40|864|863.6|863.6|863.2|864|863.8|863.6|863.2|9705
1640081400000|2021-12-21 10:10:00||863.4||863.2||863.4||863.2|2081
1640081410000|2021-12-21 10:10:10|863.8|863.4|864|863.8|864.2|863.8|863.8|863.4|9304
1640081420000|2021-12-21 10:10:20|864.2|863.6|864|863.6|864.2|863.8|863.6|863.4|21843
1640081430000|2021-12-21 10:10:30|864.2|863.8|864.4|864|864.4|864|864.2|863.8|3483
1640081460000|2021-12-21 10:11:00|864.6|864.2|864.2|864|864.6|864.2|864.2|864|5388
1640081470000|2021-12-21 10:11:10|864.4|864.2|864.6|864.2|864.6|864.2|864.4|864|10499
1640081480000|2021-12-21 10:11:20|864.4|864|864.4|864|864.4|864|864.2|864|1220
1640081500000|2021-12-21 10:11:40|864.6|864.2|864.8|864.6|865.2|864.8|864.6|864.2|12240
1640081520000|2021-12-21 10:12:00|865|864.8|866|865.6|866|865.6|865|864.8|14325
1640081530000|2021-12-21 10:12:10||865.4||865.6||865.6||865.4|1000
1640081540000|2021-12-21 10:12:20|866.2|865.4|866.2|866|866.8|866.4|866.2|865.4|12151
1640081550000|2021-12-21 10:12:30|866.4|866.2|866.6|866.2|866.6|866.4|866.4|866.2|6290
1640081560000|2021-12-21 10:12:40|866.8|866.4|866.8|866.4|866.8|866.6|866.8|866.4|4033
1640081570000|2021-12-21 10:12:50||866.6||866.4||866.6||866.4|0
1640081580000|2021-12-21 10:13:00|866.6|866|867.2|866.8|867.2|866.8|866.2|866|20681
1640081590000|2021-12-21 10:13:10||866.6||866.6||866.8||866.6|0
1640081600000|2021-12-21 10:13:20|867|866.8|867|866.6|867|866.8|867|866.6|0
1640081610000|2021-12-21 10:13:30|866.6|866.4|867|866.8|867|866.8|866.6|866.4|25000
1640081620000|2021-12-21 10:13:40|866.8|866.6|866.2|866|867|866.6|866.2|866|8886
1640081630000|2021-12-21 10:13:50|866|865.8|865.8|865.6|866|865.8|865.8|865.6|286
1640081640000|2021-12-21 10:14:00|866||865.8||866||865.8||174
1640081650000|2021-12-21 10:14:10|865.6|865.4|866|865.6|866|865.6|865.6|865.4|1615
1640081660000|2021-12-21 10:14:20|865.8|865.4|866|865.4|866|865.6|865.4|865.2|17609
1640081670000|2021-12-21 10:14:30||865.6||865.6||865.6||865.6|0
1640081690000|2021-12-21 10:14:50|866.2|865.8|866.6|866.2|866.6|866.2|866.2|865.6|14624
1640081700000|2021-12-21 10:15:00|866.8|866.4|867|866.6|867|866.6|866.6|866.4|24656
1640081710000|2021-12-21 10:15:10|867.2|866.8|867.4|867|867.4|867|867.2|866.4|24296
1640081720000|2021-12-21 10:15:20||867.2||867.2||867.2||867|11846
1640081730000|2021-12-21 10:15:30|867.2|867|867|866.4|867.4|867|867|866.4|395
1640081740000|2021-12-21 10:15:40|866.8|866.6|866.8|866.4|867|866.6|866.4|866.2|6650
1640081750000|2021-12-21 10:15:50|867|866.6|867|866.6|867|866.6|867|866.4|0
1640081760000|2021-12-21 10:16:00||866.8||866.8||866.8||866.8|88
1640081770000|2021-12-21 10:16:10|867.2|867|867.4|867|867.4|867|867|867|872
1640081780000|2021-12-21 10:16:20|867.2|867.2|867|866.8|867.2|867.2|867|866.8|6722
1640081790000|2021-12-21 10:16:30|867.2|867|867.4|866.8|867.8|867.4|867.2|866.8|20887
1640081800000|2021-12-21 10:16:40|867.6|867|867.6|867|867.6|867.2|867.4|867|0
1640081810000|2021-12-21 10:16:50|867.4|867.2|867.8|867.2|867.8|867.2|867.4|867|2
1640081820000|2021-12-21 10:17:00|867.6|867.4|867.8|867.2|867.8|867.6|867.4|867.2|2731
1640081830000|2021-12-21 10:17:10|867.6||867.6||867.6||867.6||0
1640081850000|2021-12-21 10:17:30|867.4|867|867|866.6|867.6|867|867|866.6|2260
1640081860000|2021-12-21 10:17:40|867.2|866.8|867|866.6|867.2|867|867|866.6|2175
1640081880000|2021-12-21 10:18:00|867.2|866.8|867.8|867.4|867.8|867.4|867.2|866.6|5977
1640081900000|2021-12-21 10:18:20|867.6||867.8||867.8||867.6||0
1640081940000|2021-12-21 10:19:00|868|867.6|867.8|867.6|868|867.8|867.8|867.6|1174
1640081950000|2021-12-21 10:19:10|868.6|867.4|868.8|868.4|868.8|868.6|868.6|867.4|56967
1640081960000|2021-12-21 10:19:20|868.6|868.2|868.6|868.4|868.8|868.4|868.6|868.2|1348
1640081970000|2021-12-21 10:19:30|868.8||868.8||868.8||868.8||123
1640081980000|2021-12-21 10:19:40|868.6|868.6|868.6|868.4|868.6|868.6|868.6|868.2|6489
1640081990000|2021-12-21 10:19:50|868.8||868.8||868.8||868.8||0
1640082000000|2021-12-21 10:20:00|868.6|868.6|868.6|868.4|868.6|868.6|868.6|868.4|1604
1640082010000|2021-12-21 10:20:10|868.8|868.6|869.6|869.2|869.6|869.4|868.8|868.6|36378
1640082020000|2021-12-21 10:20:20|869.4||869.6||869.6||869.4||6350
1640082030000|2021-12-21 10:20:30||869.4||869.2||869.4||869.2|24067
1640082050000|2021-12-21 10:20:50|869.4|869|869.4|869|869.6|869.2|869.4|869|1842
1640082060000|2021-12-21 10:21:00|869.6|869.2|869.6|869.4|869.6|869.4|869.6|869.2|1742
1640082070000|2021-12-21 10:21:10|||||||||3570
1640082080000|2021-12-21 10:21:20||869.2||869.2||869.2||869.2|684
1640082090000|2021-12-21 10:21:30|869.4|869.4|869.6|869.4|869.6|869.4|869.4|869.4|5838
1640082100000|2021-12-21 10:21:40|869.4|869.2|869.6|869.2|869.6|869.4|869.4|869|3201
1640082120000|2021-12-21 10:22:00||869.4||869.4||869.4||869.4|0
1640082130000|2021-12-21 10:22:10|869.8|869.6|869.8|869.4|869.8|869.6|869.6|869.4|5327
1640082150000|2021-12-21 10:22:30|869.6|869.2|869.6|869.2|869.8|869.4|869.6|869.2|2770
1640082160000|2021-12-21 10:22:40|869.8|869.4|869.8|869.4|869.8|869.4|869.6|869.2|0
1640082170000|2021-12-21 10:22:50||869.2||869.4||869.4||869.2|0
1640082190000|2021-12-21 10:23:10|869.6|869.2|869.6|869.2|869.6|869.2|869.6|869.2|1930
1640082200000|2021-12-21 10:23:20|869.8|869.4|869.8|869.4|869.8|869.4|869.8|869.2|0
1640082210000|2021-12-21 10:23:30||869.2||869.4||869.4||869.2|0
1640082220000|2021-12-21 10:23:40|869.6|869.2|869.4|869.2|869.6|869.2|869.4|869|3612
1640082240000|2021-12-21 10:24:00|869.6|869.4|869.8|869.4|869.8|869.4|869.6|869.4|55
1640082250000|2021-12-21 10:24:10||869.2||869.2||869.2||869.2|0
1640082260000|2021-12-21 10:24:20|869.6|869|868.8|868.4|869.6|869|868.8|868.4|0
1640082270000|2021-12-21 10:24:30|869|868.6|869|868.6|869|868.6|869|868.4|10217
1640082280000|2021-12-21 10:24:40|868.8|868.4|868.8|868.4|869|868.6|868.8|868.4|0
1640082290000|2021-12-21 10:24:50|869|868.6|868.8|868.6|869.2|868.8|868.8|868.6|694
1640082300000|2021-12-21 10:25:00|869|868.4|868.8|868.4|869|868.6|868.8|868.4|100
1640082310000|2021-12-21 10:25:10||868.6||868.4||868.6||868.4|0
1640082320000|2021-12-21 10:25:20|868.6||868.6||868.6||868.6||1564
1640082330000|2021-12-21 10:25:30|868.4|868.2|869.4|869|869.6|869.2|868.2|867.8|6650
1640082340000|2021-12-21 10:25:40|869.6|869.2|869.6|869.2|869.6|869.2|869.6|869|0
1640082350000|2021-12-21 10:25:50|869.8|869.4|869.8|869.2|869.8|869.4|869.6|869.2|0
1640082360000|2021-12-21 10:26:00|869.6|869.4|869.8|869.4|869.8|869.4|869.6|869.4|0
1640082370000|2021-12-21 10:26:10|869.6||869.6||869.8||869.6||0
1640082380000|2021-12-21 10:26:20|869.4|869.2|869|868.6|869.6|869.4|869|868.4|2417
1640082390000|2021-12-21 10:26:30|869.2|868.8|869|868.6|869.2|868.8|869|868.6|0
1640082400000|2021-12-21 10:26:40|869.2|868.8|869.4|869|869.4|869|869.2|868.6|2029
1640082420000|2021-12-21 10:27:00|869.2|868.8|869|868.6|869.4|868.8|868.8|868.4|5748
1640082450000|2021-12-21 10:27:30|868.8|868.4|869|868.8|869|868.8|868.6|868.4|17363
1640082470000|2021-12-21 10:27:50|868.8|868.6|868.6|868.2|868.8|868.6|868.4|868.2|1848
1640082480000|2021-12-21 10:28:00|868.8|868|867.8|867.4|868.8|868|867.8|867.4|262
1640082490000|2021-12-21 10:28:10|867.6|867.2|867.2|867|867.8|867.4|867.2|867|265
1640082500000|2021-12-21 10:28:20|867.4|866.8|866.8|866.4|867.4|866.8|866.8|866.4|5018
1640082510000|2021-12-21 10:28:30|867|866.6|866.8|866.2|867|866.6|866.8|866.2|0
1640082520000|2021-12-21 10:28:40|866.6||866.6||866.8||866.6||1247
1640082530000|2021-12-21 10:28:50|866.8|866.4|866.8|866.4|867.4|867|866.8|866.2|3258
1640082560000|2021-12-21 10:29:20|866.6||866.8||866.8||866.6||9572
1640082570000|2021-12-21 10:29:30|867|866.6|867|866.6|867.2|866.8|867|866.6|591
1640082580000|2021-12-21 10:29:40|867.2|866.8|867.4|867|867.4|867|867.2|866.8|0
1640082590000|2021-12-21 10:29:50|867.2|866.8|867.4|867|867.6|867.2|867.2|866.8|5794
1640082600000|2021-12-21 10:30:00|867.2|866.8|867.4|867|867.4|867|867.2|866.8|1513
1640082610000|2021-12-21 10:30:10|867.2|866.8|866.8|866.4|867.4|866.8|866.8|866.4|7851
1640082620000|2021-12-21 10:30:20|867|866.6|867.2|866.6|867.2|866.8|867|866.6|5014
1640082630000|2021-12-21 10:30:30||866.8||866.6||866.8||866.6|0
1640082640000|2021-12-21 10:30:40|867|866.4|866.8|866.4|867|866.4|866.8|866.4|0
1640082650000|2021-12-21 10:30:50|867|866.2|866.4|866.2|867|866.2|866.4|866.2|2594
1640082660000|2021-12-21 10:31:00|866.6|866|866.6|866.2|866.6|866.4|866.4|866|4001
1640082670000|2021-12-21 10:31:10|866.8|866.4|866.8|866.4|867|866.6|866.6|866.4|5235
1640082680000|2021-12-21 10:31:20|867||867||867||866.8||0
1640082690000|2021-12-21 10:31:30|866.8||867||867||866.8||0
1640082700000|2021-12-21 10:31:40|866.8||866.8||867||866.8||0
1640082710000|2021-12-21 10:31:50|866.6||866.8||866.8||866.6||6340
1640082720000|2021-12-21 10:32:00|866.6|866.2|866.8|866.4|866.8|866.4|866.6|866.2|1163
1640082730000|2021-12-21 10:32:10|866.6|866.2|866.6|866.2|866.8|866.2|866.6|866.2|597
1640082740000|2021-12-21 10:32:20|866.8|866.4|866.8|866.4|866.8|866.4|866.6|866.4|65
1640082770000|2021-12-21 10:32:50|866.6||866.8||866.8||866.6||0
1640082780000|2021-12-21 10:33:00|866.6||866.8||866.8||866.6||1162
1640082820000|2021-12-21 10:33:40||866.6||866.6||866.6||866.6|0
1640082830000|2021-12-21 10:33:50|867||866.8||867||866.8||1698
1640082840000|2021-12-21 10:34:00|867|866.8|867.6|867|867.6|867|867|866.8|3304
1640082850000|2021-12-21 10:34:10|867.4|867.2|867.4|867|867.6|867.2|867.2|867|6746
1640082860000|2021-12-21 10:34:20|867.6||867.4||867.6||867.4||0
1640082870000|2021-12-21 10:34:30|867.2||867.4||867.4||867.2||0
1640082880000|2021-12-21 10:34:40|867.6|867.2|867.6|867.2|867.8|867.4|867.6|867.2|9619
1640082890000|2021-12-21 10:34:50|867.4|867.4|867.6|867.2|867.8|867.4|867.4|867.2|3
1640082900000|2021-12-21 10:35:00|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|0
1640082920000|2021-12-21 10:35:20|867.6|867.2|867.6|867.2|867.6|867.4|867.4|867.2|2001
1640082930000|2021-12-21 10:35:30|867.8|867.4|867.6|867.4|867.8|867.4|867.6|867.2|1488
1640082940000|2021-12-21 10:35:40|867.8|867.2|867.4|867|867.8|867.2|867.2|867|2106
1640082950000|2021-12-21 10:35:50|867.2||867.4||867.4||867.2||0
1640082960000|2021-12-21 10:36:00|867.2||867.4||867.4||867.2||5000
1640082990000|2021-12-21 10:36:30|867.6|867.2|867.8|867.4|867.8|867.4|867.6|867|2998
1640083000000|2021-12-21 10:36:40|868|867.6|868|867.6|868|867.8|868|867.6|1863
1640083010000|2021-12-21 10:36:50|868.2|867.8|868.2|867.8|868.2|867.8|868|867.8|0
1640083040000|2021-12-21 10:37:20|868|868|867.8|867.4|868.2|868|867.6|867.4|17027
1640083050000|2021-12-21 10:37:30|867.6|867.2|867.6|867.2|867.8|867.2|867.4|867|68
1640083080000|2021-12-21 10:38:00|867.4||867.6||867.6||867.4||0
1640083090000|2021-12-21 10:38:10|867.4||867.6||867.6||867.4||0
1640083100000|2021-12-21 10:38:20|867.4|867.4|867.6|867.2|867.6|867.4|867.4|867.2|1246
1640083140000|2021-12-21 10:39:00|867.4|867|867|866.6|867.4|867|867|866.6|4444
1640083150000|2021-12-21 10:39:10|866.8||866.8||866.8||866.8||0
1640083180000|2021-12-21 10:39:40|||||||||1231
1640083190000|2021-12-21 10:39:50|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.4|0
1640083200000|2021-12-21 10:40:00|866.8|866.6|866.8|866.4|866.8|866.6|866.8|866.4|3729
1640083220000|2021-12-21 10:40:20|866.6||866.6||866.8||866.6||900
1640083230000|2021-12-21 10:40:30|866.8|866.6|866.6|866.4|866.8|866.6|866.6|866.4|1067
1640083240000|2021-12-21 10:40:40|866.8|866.6|867|866.8|867|866.8|866.8|866.6|13830
1640083250000|2021-12-21 10:40:50|867.2|867|867.2|866.8|867.2|867|867.2|866.8|6664
1640083270000|2021-12-21 10:41:10|867.4|867|867.8|867.4|867.8|867.4|867.4|866.8|283
1640083280000|2021-12-21 10:41:20|867.6|867.2|867.6|867.2|867.6|867.2|867.4|867.2|2887
1640083320000|2021-12-21 10:42:00|867.4|867|866.6|866.4|867.4|867|866.6|866.4|8753
1640083330000|2021-12-21 10:42:10||866.2||866.2||866.2||866.2|0
1640083350000|2021-12-21 10:42:30|866.8|866.4|867.2|866.8|867.2|866.8|866.8|866.2|744
1640083370000|2021-12-21 10:42:50|867||867.2||867.2||867||0
1640083380000|2021-12-21 10:43:00|867||867.2||867.2||867||0
1640083420000|2021-12-21 10:43:40||867||866.8||867||866.8|0
1640083430000|2021-12-21 10:43:50|867|866.6|867|866.6|867|866.6|866.8|866.6|1649
1640083450000|2021-12-21 10:44:10|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|697
1640083460000|2021-12-21 10:44:20|867|866.6|867|866.6|867|866.6|867|866.6|0
1640083470000|2021-12-21 10:44:30|867.2|866.8|867.2|866.8|867.2|866.8|867|866.8|0
1640083480000|2021-12-21 10:44:40|867|866.6|867.2|866.8|867.2|866.8|867|866.6|0
1640083490000|2021-12-21 10:44:50|867.4|867|867.4|867|867.4|867.2|867.2|867|1425
1640083500000|2021-12-21 10:45:00|867.6|867.2|867.4|867|867.6|867.2|867.4|867|0
1640083530000|2021-12-21 10:45:30|867.2|866.8|867.2|866.8|867.2|866.8|867|866.8|78
1640083540000|2021-12-21 10:45:40|867||867||867||867||0
1640083550000|2021-12-21 10:45:50|||||||||375
1640083570000|2021-12-21 10:46:10|867.2|867|867.4|867|867.6|867.2|867.2|867|4289
1640083580000|2021-12-21 10:46:20|867.6|867.2|867.6|867.2|867.6|867.2|867.6|867.2|795
1640083590000|2021-12-21 10:46:30|867.4|867.4|867.4|867|867.8|867.4|867.2|867|17816
1640083600000|2021-12-21 10:46:40|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1640083620000|2021-12-21 10:47:00|867|866.6|867.2|866.8|867.2|866.8|866.8|866.4|1523
1640083630000|2021-12-21 10:47:10|867|866.4|867|866.6|867.2|866.6|866.8|866.4|13500
1640083640000|2021-12-21 10:47:20|866.8|866.4|867.2|866.8|867.2|866.8|866.6|866.4|3742
1640083650000|2021-12-21 10:47:30|867|867|867|866.8|867|867|867|866.8|203
1640083660000|2021-12-21 10:47:40|867.2||867.2||867.2||867||2072
1640083670000|2021-12-21 10:47:50||867||867||867||867|1636
1640083680000|2021-12-21 10:48:00|867.4|867.2|867.4|867|867.4|867.2|867.2|867|3002
1640083690000|2021-12-21 10:48:10|867.2||867.4||867.4||867.2||1121
1640083700000|2021-12-21 10:48:20||867.2||867.2||867.2||867.2|0
1640083710000|2021-12-21 10:48:30||867||867.2||867.2||867|0
1640083720000|2021-12-21 10:48:40|867.2|867|866.8|866.4|867.4|867|866.8|866.4|3249
1640083730000|2021-12-21 10:48:50|867|866.6|867.2|866.8|867.2|866.8|867|866.6|697
1640083740000|2021-12-21 10:49:00|867.4|867|867.4|867|867.6|867.2|867.4|866.8|0
1640083750000|2021-12-21 10:49:10||867.2||867.2||867.2||867.2|0
1640083760000|2021-12-21 10:49:20|867.2|867|867.4|867|867.4|867|867.2|866.8|4535
1640083770000|2021-12-21 10:49:30|867.2||867.4||867.4||867.2||0
1640083780000|2021-12-21 10:49:40|867.2||867.4||867.4||867.2||0
1640083790000|2021-12-21 10:49:50|867.2||867.2||867.4||867.2||300
1640083800000|2021-12-21 10:50:00|867.4|867.2|867.2|867|867.4|867.2|867.2|867|6726
1640083820000|2021-12-21 10:50:20|867.4|867.2|867.4|867|867.4|867.2|867.4|867|16
1640083830000|2021-12-21 10:50:30||867.2||867||867.2||867|0
1640083840000|2021-12-21 10:50:40||867.2||867||867.2||867|0
1640083850000|2021-12-21 10:50:50|||||||||35
1640083860000|2021-12-21 10:51:00|867.2|867.2|867.6|867.2|867.6|867.4|867.2|867|14326
1640083870000|2021-12-21 10:51:10|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|0
1640083880000|2021-12-21 10:51:20|868|867.6|868|867.6|868|867.6|868|867.6|259
1640083920000|2021-12-21 10:52:00|867.8|867.4|867.2|866.8|868|867.4|867|866.8|2072
1640083930000|2021-12-21 10:52:10|867|866.6|867|866.6|867.2|866.6|867|866.6|4527
1640083940000|2021-12-21 10:52:20|866.8|866.4|866.6|866.2|866.8|866.4|866.4|866.2|1397
1640083950000|2021-12-21 10:52:30|866.4||866.4||866.6||866.4||0
1640083970000|2021-12-21 10:52:50|866.6|866.4|866.8|866.4|866.8|866.4|866.6|866.4|33
1640083980000|2021-12-21 10:53:00||866.6||866.4||866.6||866.4|0
1640084000000|2021-12-21 10:53:20|866.6||866.6||866.6||866.6||0
1640084010000|2021-12-21 10:53:30|866.8|866.6|866.8|866.4|867.2|867|866.8|866.4|3226
1640084020000|2021-12-21 10:53:40|867|866.6|866.8|866.6|867|866.6|866.8|866.4|340
1640084030000|2021-12-21 10:53:50|867|866.4|866.8|866.4|867|866.4|866.8|866.4|0
1640084050000|2021-12-21 10:54:10|867|866.6|867|866.8|867|866.8|867|866.6|45
1640084070000|2021-12-21 10:54:30|867.2|867|867.2|866.8|867.2|867|867.2|866.8|1157
1640084090000|2021-12-21 10:54:50||867||867||867||867|0
1640084120000|2021-12-21 10:55:20|867.4|867.2|867.4|867|867.6|867.2|867.4|867|2
1640084130000|2021-12-21 10:55:30||867.2||867||867.2||867|0
1640084150000|2021-12-21 10:55:50||867.2||867.2||867.2||867.2|238
1640084160000|2021-12-21 10:56:00|867.6|867.4|867.6|867.4|867.6|867.4|867.6|867.4|8
1640084180000|2021-12-21 10:56:20|867.4|867.2|867.6|867.2|867.6|867.2|867.4|867.2|2334
1640084230000|2021-12-21 10:57:10|867.4|867|867.4|867|867.4|867|867.2|867|3142
1640084240000|2021-12-21 10:57:20|||||||||1165
1640084260000|2021-12-21 10:57:40|867.2||867.2||867.2||867.2||0
1640084270000|2021-12-21 10:57:50|867.4|867.2|867.4|867.2|867.4|867.2|867.4|867.2|679
1640084280000|2021-12-21 10:58:00||867||867||867||867|0
1640084300000|2021-12-21 10:58:20|867.6|867.2|867.6|867.2|867.6|867.4|867.6|867.2|899
1640084330000|2021-12-21 10:58:50|||||||||5000
1640084370000|2021-12-21 10:59:30|867.4||867.4||867.6||867.4||0
1640084400000|2021-12-21 11:00:00|867.6|867|867.4|867|867.6|867|867.2|867|4382
1640084410000|2021-12-21 11:00:10|867.6|867.2|867.6|867.2|867.6|867.2|867.6|867.2|0
1640084460000|2021-12-21 11:01:00|867.4|867|866.8|866.4|867.4|867|866.8|866.4|5178
1640084470000|2021-12-21 11:01:10||866.6||866.4||866.6||866.4|0
1640084480000|2021-12-21 11:01:20|866.6|866.2|866.4|866|866.6|866.2|866.4|866|0
1640084500000|2021-12-21 11:01:40|866.6|866.2|866.8|866.4|866.8|866.4|866.6|866|3922
1640084530000|2021-12-21 11:02:10|866.6||866.8||866.8||866.6||2000
1640084590000|2021-12-21 11:03:10|866.6||866.8||866.8||866.6||3209
1640084630000|2021-12-21 11:03:50|867|866.6|867|866.8|867|866.8|867|866.4|3716
1640084640000|2021-12-21 11:04:00|867.2|867|867.6|867.2|867.6|867.2|867.2|866.8|3600
1640084650000|2021-12-21 11:04:10||867.4||867.4||867.4||867.4|0
1640084660000|2021-12-21 11:04:20||867.2||867.2||867.2||867.2|0
1640084670000|2021-12-21 11:04:30|867.8|867.4|868|867.6|868|867.6|867.6|867.2|6950
1640084690000|2021-12-21 11:04:50|868.2|867.8|868.4|868.2|868.4|868.2|868.2|867.8|27909
1640084700000|2021-12-21 11:05:00|868.2|868|868.2|868|868.4|868.2|868.2|868|13675
1640084730000|2021-12-21 11:05:30|868.4|868.2|868.4|868|868.4|868.2|868.4|868|2074
1640084750000|2021-12-21 11:05:50|868.6|868.2|868.8|868.6|868.8|868.6|868.6|868|5889
1640084760000|2021-12-21 11:06:00|869||869||869||869||0
1640084770000|2021-12-21 11:06:10|868.8|868.4|868.8|868.4|868.8|868.6|868.8|868.4|5122
1640084800000|2021-12-21 11:06:40|869|868.6|869|868.6|869|868.6|869|868.6|0
1640084810000|2021-12-21 11:06:50|868.8|868.4|869|868.6|869|868.6|868.6|868.4|3203
1640084850000|2021-12-21 11:07:30|868.8|868.4|868|867.6|868.8|868.4|868|867.6|13544
1640084860000|2021-12-21 11:07:40|867.8|867.4|868|867.6|868|867.6|867.8|867.4|497
1640084870000|2021-12-21 11:07:50||867.8||867.6||867.8||867.6|0
1640084880000|2021-12-21 11:08:00|868.2|867.8|868.6|868.2|868.6|868.2|868.2|867.8|822
1640084900000|2021-12-21 11:08:20|868.4||868.4||868.4||868.4||0
1640084910000|2021-12-21 11:08:30|868.2|868|868.4|868|868.4|868|868.2|867.8|60
1640084970000|2021-12-21 11:09:30|868.6|868.2|868.8|868.4|868.8|868.6|868.6|868|5606
1640084980000|2021-12-21 11:09:40|869|868.6|869.2|868.8|869.2|869|869|868.6|1761
1640084990000|2021-12-21 11:09:50|869|868.6|868.6|868.2|869|868.6|868.6|868.2|2225
1640085000000|2021-12-21 11:10:00|868.4|868.4|868.4|868|868.4|868.4|868.2|868|697
1640085010000|2021-12-21 11:10:10|868.2|867.8|868|867.6|868.2|867.8|868|867.6|50
1640085030000|2021-12-21 11:10:30|867.8||868||868||867.8||0
1640085040000|2021-12-21 11:10:40|867.8|867.4|867.8|867.4|867.8|867.4|867.6|867.4|1302
1640085060000|2021-12-21 11:11:00|867.6||867.8||867.8||867.6||3
1640085100000|2021-12-21 11:11:40|867.6|867.2|867.2|866.8|867.6|867.2|867.2|866.8|4151
1640085120000|2021-12-21 11:12:00|867||867.2||867.2||867||1733
1640085130000|2021-12-21 11:12:10|867.4|867|867.4|867|867.4|867|867.4|867|15
1640085140000|2021-12-21 11:12:20|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1640085150000|2021-12-21 11:12:30||867||866.8||867||866.8|0
1640085160000|2021-12-21 11:12:40|867|866.6|866.8|866.6|867|866.6|866.8|866.6|0
1640085170000|2021-12-21 11:12:50|867|866.8|867.2|866.8|867.2|866.8|867|866.8|2152
1640085190000|2021-12-21 11:13:10|867|866.6|867.2|866.8|867.2|866.8|867|866.6|0
1640085200000|2021-12-21 11:13:20|867|866.6|867|866.6|867.2|866.6|867|866.6|0
1640085210000|2021-12-21 11:13:30|867.2|866.8|867|866.6|867.2|866.8|866.8|866.6|1212
1640085250000|2021-12-21 11:14:10|866.8||866.8||866.8||866.8||2565
1640085260000|2021-12-21 11:14:20|866.6|866.4|866.6|866.4|866.8|866.4|866.6|866.4|10
1640085270000|2021-12-21 11:14:30|||||||||1520
1640085280000|2021-12-21 11:14:40|||||||||350
1640085290000|2021-12-21 11:14:50|866.8||866.8||866.8||866.6||4450
1640085330000|2021-12-21 11:15:30|866.6||866.8||866.8||866.6||304
1640085350000|2021-12-21 11:15:50|866.6|866.2|866.4|866|866.6|866.2|866.2|866|875
1640085370000|2021-12-21 11:16:10|866.2||866.4||866.4||866.2||19
1640085380000|2021-12-21 11:16:20|866.2||866.4||866.4||866.2||0
1640085390000|2021-12-21 11:16:30|866.6|866.2|867|866.6|867|866.6|866.6|866|11191
1640085400000|2021-12-21 11:16:40|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1640085420000|2021-12-21 11:17:00|867|866.6|867.2|866.8|867.2|867|866.8|866.6|12715
1640085430000|2021-12-21 11:17:10|867.4|867|867.4|867.2|867.4|867.2|867.4|867|36
1640085450000|2021-12-21 11:17:30|867.2|867|866.8|866.4|867.4|867|866.6|866.2|9168
1640085460000|2021-12-21 11:17:40|867|866.6|867|866.6|867|866.8|867|866.6|1500
1640085470000|2021-12-21 11:17:50|867.2|866.8|867.2|866.8|867.2|867|867|866.6|4804
1640085480000|2021-12-21 11:18:00|867.4|867|867.4|867|867.4|867|867.2|867|518
1640085490000|2021-12-21 11:18:10|867.2||867.2||867.2||867.2||34
1640085500000|2021-12-21 11:18:20|867.4|867.2|867.4|867|867.4|867.2|867.4|867|971
1640085510000|2021-12-21 11:18:30|867.2|866.8|867.2|866.8|867.4|867|867.2|866.8|4632
1640085520000|2021-12-21 11:18:40|867.4|867|867.4|867|867.4|867|867.4|867|0
1640085550000|2021-12-21 11:19:10|867.6|867.2|868|867.6|868|867.8|867.6|867|2636
1640085560000|2021-12-21 11:19:20|867.8|867.4|867.8|867.4|867.8|867.6|867.6|867.4|2219
1640085570000|2021-12-21 11:19:30|867.6|867.2|867.8|867.4|867.8|867.4|867.6|867.2|0
1640085580000|2021-12-21 11:19:40|868|867.6|867.8|867.6|868|867.6|867.8|867.4|0
1640085600000|2021-12-21 11:20:00|867.6|867.4|867.6|867.4|867.6|867.4|867.6|867.4|10
1640085610000|2021-12-21 11:20:10|867.8|867.2|866.8|866.4|867.8|867.2|866.8|866.4|3583
1640085620000|2021-12-21 11:20:20|867|866.6|866.8|866.4|867|866.6|866.8|866.4|0
1640085650000|2021-12-21 11:20:50|867|866.6|866.8|866.4|867|866.6|866.8|866.4|256
1640085660000|2021-12-21 11:21:00|866.6|866.6|867|866.6|867|866.6|866.6|866.6|2010
1640085700000|2021-12-21 11:21:40|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|0
1640085760000|2021-12-21 11:22:40|867|866.6|866.8|866.6|867|866.8|866.8|866.6|3806
1640085770000|2021-12-21 11:22:50|867|866.4|866.8|866.4|867|866.4|866.8|866.4|0
1640085780000|2021-12-21 11:23:00|866.6|866.2|866.6|866.2|866.8|866.2|866.4|866.2|9224
1640085790000|2021-12-21 11:23:10|||||||||2000
1640085820000|2021-12-21 11:23:40|866.8|866.4|867|866.6|867|866.8|866.8|866.2|1652
1640085830000|2021-12-21 11:23:50|866.8||867||867||866.8||0
1640085840000|2021-12-21 11:24:00|866.8||867||867||866.8||289
1640085860000|2021-12-21 11:24:20|866.8||867||867||866.8||0
1640085870000|2021-12-21 11:24:30|866.8|866.4|866.6|866.2|867|866.4|866.4|866.2|31542
1640085880000|2021-12-21 11:24:40|866.4||866.6||866.6||866.4||271
1640085890000|2021-12-21 11:24:50|866.8|866.4|866.6|866.4|866.8|866.6|866.6|866.4|7056
1640085900000|2021-12-21 11:25:00|866.8|866.2|866.6|866.2|866.8|866.2|866.4|866.2|2833
1640085910000|2021-12-21 11:25:10|866.4||866.4||866.4||866.4||0
1640085920000|2021-12-21 11:25:20|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.2|0
1640085930000|2021-12-21 11:25:30|866.8|866.6|866.8|866.4|866.8|866.6|866.6|866.4|1900
1640085940000|2021-12-21 11:25:40|866.6|866.2|866.4|866.2|866.6|866.2|866.4|866.2|3714
1640085950000|2021-12-21 11:25:50|866.2|866|866.4|866|866.4|866|866.2|866|0
1640085960000|2021-12-21 11:26:00|866.2|865.8|866.4|866|866.4|866.2|866.2|865.8|2362
1640085970000|2021-12-21 11:26:10|866.2|865.8|866.4|866|866.4|866|866.2|865.8|0
1640085980000|2021-12-21 11:26:20||866.2||866.2||866.2||866.2|0
1640085990000|2021-12-21 11:26:30|866.6|866.4|866.4|866.2|866.8|866.4|866.4|866.2|649
1640086010000|2021-12-21 11:26:50|866.6|866|866.6|866.2|866.6|866.4|866.6|866|4949
1640086020000|2021-12-21 11:27:00|866.4|866|866.6|866.2|866.6|866.2|866.4|866|0
1640086030000|2021-12-21 11:27:10|866.8|866.4|867|866.6|867|866.6|866.8|866.4|0
1640086040000|2021-12-21 11:27:20|866.8|866.4|867|866.6|867|866.6|866.8|866.4|0
1640086070000|2021-12-21 11:27:50|867.2|866.8|867.4|867|867.4|867|867.2|866.6|1472
1640086080000|2021-12-21 11:28:00|867.6|867.2|867.6|867.2|867.6|867.4|867.4|867.2|877
1640086090000|2021-12-21 11:28:10|867.4||867.6||867.6||867.4||1455
1640086110000|2021-12-21 11:28:30|867.8|867.4|867.8|867.4|868|867.8|867.8|867.4|3766
1640086130000|2021-12-21 11:28:50|867.6|867.2|867.6|867.2|867.6|867.2|867.4|867.2|2955
1640086150000|2021-12-21 11:29:10|867.8|867.4|867.8|867.4|867.8|867.6|867.8|867.2|5419
1640086160000|2021-12-21 11:29:20||867.6||867.6||867.6||867.4|1380
1640086170000|2021-12-21 11:29:30|867.6|867.4|867.8|867.4|867.8|867.4|867.6|867.4|2986
1640086190000|2021-12-21 11:29:50|867.6|867.6|867.8|867.4|867.8|867.6|867.6|867.4|360
1640086200000|2021-12-21 11:30:00||867.6||867.6||867.6||867.6|460
1640086210000|2021-12-21 11:30:10|867.6|867.4|867.6|867.2|867.8|867.4|867.6|867.2|10
1640086220000|2021-12-21 11:30:20|867.8|867.4|867.6|867.4|867.8|867.4|867.6|867.2|0
1640086230000|2021-12-21 11:30:30|867.8|867|867|866.8|867.8|867|867|866.8|23419
1640086240000|2021-12-21 11:30:40|867.2|867|867.2|866.8|867.4|867|867.2|866.8|666
1640086300000|2021-12-21 11:31:40|867||867||867||867||2
1640086310000|2021-12-21 11:31:50|867.2|867|867.2|866.8|867.2|867|867.2|866.8|2314
1640086320000|2021-12-21 11:32:00|867.4|867|867.4|867|867.4|867|867.4|867|0
1640086330000|2021-12-21 11:32:10|867.2||867.2||867.2||867.2||0
1640086340000|2021-12-21 11:32:20|867|866.8|867|866.6|867.2|866.8|866.8|866.6|3889
1640086350000|2021-12-21 11:32:30|866.8||867||867||866.8||0
1640086360000|2021-12-21 11:32:40|866.8||867||867||866.8||0
1640086370000|2021-12-21 11:32:50|||||||||17
1640086420000|2021-12-21 11:33:40|||||||||500
1640086470000|2021-12-21 11:34:30|866.8|866.4|866.6|866.2|867|866.4|866.4|866.2|11254
1640086480000|2021-12-21 11:34:40|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|0
1640086490000|2021-12-21 11:34:50|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|0
1640086530000|2021-12-21 11:35:30|866.8|866.4|867|866.8|867|866.8|866.8|866.2|4446
1640086540000|2021-12-21 11:35:40|867.2|867|867.6|867.2|867.6|867.4|867.2|867|30487
1640086550000|2021-12-21 11:35:50|867.8|867.4|867.8|867.6|867.8|867.6|867.8|867.2|5332
1640086560000|2021-12-21 11:36:00|868|867.8|868.4|868|868.4|868|868|867.8|0
1640086570000|2021-12-21 11:36:10|868.2||868.2||868.2||868.2||0
1640086580000|2021-12-21 11:36:20|868.4|868.2|868.4|868.2|868.6|868.4|868.4|868.2|3894
1640086590000|2021-12-21 11:36:30|868.6|868.4|868.6|868.4|868.6|868.4|868.4|868.2|1166
1640086600000|2021-12-21 11:36:40|868.8|868.6|869|868.6|869|868.6|868.8|868.6|1736
1640086660000|2021-12-21 11:37:40|868.8|868.4|868.4|868.2|869|868.4|868.4|868.2|6852
1640086670000|2021-12-21 11:37:50|868.2|868|868|867.8|868.2|868|868|867.8|213
1640086680000|2021-12-21 11:38:00|868.2|868|868.4|868|868.4|868.2|868.2|867.8|2115
1640086690000|2021-12-21 11:38:10|868.2|867.8|868.2|867.8|868.4|868|868.2|867.8|0
1640086700000|2021-12-21 11:38:20|868.4|868|868.2|867.8|868.4|868|868.2|867.8|0
1640086710000|2021-12-21 11:38:30|868||868.2||868.2||868||0
1640086720000|2021-12-21 11:38:40|868||868||868||868||0
1640086730000|2021-12-21 11:38:50|868.2|868|868.2|867.8|868.2|868|868.2|867.8|0
1640086760000|2021-12-21 11:39:20|868|867.6|868|867.6|868|867.6|867.8|867.6|807
1640086770000|2021-12-21 11:39:30|867.8|867.4|867.6|867.2|867.8|867.4|867.6|867.2|1446
1640086780000|2021-12-21 11:39:40|867.8|867.4|867.6|867.4|867.8|867.4|867.6|867.4|0
1640086790000|2021-12-21 11:39:50||867.2||867.2||867.2||867.2|0
1640086800000|2021-12-21 11:40:00|867.4|867.4|867.6|867.4|867.6|867.4|867.4|867.4|2576
1640086810000|2021-12-21 11:40:10||867.2||867.2||867.2||867.2|0
1640086860000|2021-12-21 11:41:00||867.4||867.4||867.4||867.4|0
1640086870000|2021-12-21 11:41:10|867.4|867.2|867.4|867.2|867.6|867.2|867.4|867.2|2471
1640086880000|2021-12-21 11:41:20|867.6|867.4|867.6|867.2|867.6|867.4|867.6|867.2|713
1640086890000|2021-12-21 11:41:30|867.4|867.4|867.6|867.2|867.6|867.4|867.4|867.2|0
1640086900000|2021-12-21 11:41:40|867.4||867.4||867.6||867.4||61
1640086910000|2021-12-21 11:41:50|867.2|867|867.2|866.8|867.2|867|867|866.6|0
1640086920000|2021-12-21 11:42:00|867|866.6|867|866.6|867|866.6|867|866.6|0
1640086930000|2021-12-21 11:42:10|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1640086940000|2021-12-21 11:42:20|867|866.6|867|866.8|867|866.8|867|866.6|0
1640086950000|2021-12-21 11:42:30|866.8|866.6|867|866.6|867|866.8|866.8|866.6|88
1640086990000|2021-12-21 11:43:10|866.8||866.8||866.8||866.8||0
1640087000000|2021-12-21 11:43:20|866.6|866.4|866.8|866.4|866.8|866.4|866.6|866.4|1640
1640087010000|2021-12-21 11:43:30||866.6||866.4||866.6||866.4|0
1640087020000|2021-12-21 11:43:40|867|866.6|867|866.8|867|866.8|867|866.6|669
1640087030000|2021-12-21 11:43:50|866.8|866.6|867|866.6|867|866.6|866.8|866.4|13
1640087040000|2021-12-21 11:44:00||866.8||866.6||866.8||866.6|0
1640087090000|2021-12-21 11:44:50|866.8|866.4|867|866.6|867|866.6|866.6|866.2|12398
1640087100000|2021-12-21 11:45:00|866.8|866.4|866.6|866.4|866.8|866.4|866.6|866.4|1585
1640087110000|2021-12-21 11:45:10|866.4|866.2|866.6|866.2|866.6|866.2|866.4|866.2|633
1640087120000|2021-12-21 11:45:20|866.4||866.6||866.6||866.4||0
1640087130000|2021-12-21 11:45:30|866.4||866.4||866.4||866.4||0
1640087150000|2021-12-21 11:45:50|866.2|866|866.2|866|866.2|866|866.2|866|0
1640087180000|2021-12-21 11:46:20|866.4|866.2|866.6|866.2|866.6|866.4|866.4|866.2|1996
1640087190000|2021-12-21 11:46:30|866.4||866.4||866.4||866.4||0
1640087200000|2021-12-21 11:46:40|866.6||866.6||866.6||866.4||0
1640087210000|2021-12-21 11:46:50|866.4||866.4||866.6||866.4||920
1640087220000|2021-12-21 11:47:00|866.6|866.4|866.6|866.4|866.8|866.4|866.6|866.4|3679
1640087240000|2021-12-21 11:47:20|866.4|866.2|866.4|866.2|866.4|866.2|866.4|866.2|6070
1640087250000|2021-12-21 11:47:30|866.6|866.4|866.6|866.2|866.6|866.4|866.4|866.2|1121
1640087270000|2021-12-21 11:47:50|866.4||866.6||866.6||866.4||1277
1640087280000|2021-12-21 11:48:00|866.4||866.4||866.4||866.4||0
1640087290000|2021-12-21 11:48:10|866.6||866.6||866.6||866.6||0
1640087360000|2021-12-21 11:49:20||866.4||866.4||866.4||866.4|1929
1640087390000|2021-12-21 11:49:50|866.8|866.6|866.8|866.6|867|866.6|866.8|866.6|49
1640087410000|2021-12-21 11:50:10|867|866.8|867.4|867|867.4|867|867|866.6|4421
1640087420000|2021-12-21 11:50:20|867.2||867.2||867.2||867.2||1531
1640087430000|2021-12-21 11:50:30|867.4||867.4||867.4||867.4||0
1640087440000|2021-12-21 11:50:40|867.2|866.8|867|866.6|867.2|866.8|867|866.6|3219
1640087450000|2021-12-21 11:50:50|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|0
1640087470000|2021-12-21 11:51:10|867|866.6|867|866.6|867|866.8|867|866.6|1332
1640087480000|2021-12-21 11:51:20|866.8||867||867||866.8||1663
1640087490000|2021-12-21 11:51:30||866.8||866.8||866.8||866.8|0
1640087510000|2021-12-21 11:51:50|||||||||3649
1640087530000|2021-12-21 11:52:10|||||||||125593
1640087540000|2021-12-21 11:52:20|867.2|867|867.4|867|867.4|867|867.2|867|1643
1640087550000|2021-12-21 11:52:30|867.2||867.4||867.4||867.2||0
1640087590000|2021-12-21 11:53:10|867.2|866.8|867|866.8|867.2|866.8|867|866.8|2695
1640087630000|2021-12-21 11:53:50|866.8|866.6|866.8|866.4|867|866.6|866.4|866.2|18852
1640087640000|2021-12-21 11:54:00|866.6|866.2|866.6|866.2|866.6|866.2|866.4|866.2|1376
1640087730000|2021-12-21 11:55:30|866.4||866.6||866.6||866.4||2471
1640087810000|2021-12-21 11:56:50|866.8|866.4|866.6|866.4|866.8|866.6|866.6|866.2|8918
1640087820000|2021-12-21 11:57:00|866.4|866.2|866.4|866.2|866.4|866.2|866.4|866.2|616
1640087880000|2021-12-21 11:58:00|866.6|866.4|866.6|866.4|866.6|866.4|866.4|866.4|87
1640087890000|2021-12-21 11:58:10|866.4|866.2|866.4|866.2|866.4|866.2|866.4|866.2|1267
1640087910000|2021-12-21 11:58:30|866.2|866|866.2|865.8|866.2|866|866|865.8|9111
1640087930000|2021-12-21 11:58:50||866||866||866||866|0
1640087940000|2021-12-21 11:59:00||865.8||865.8||865.8||865.8|0
1640087960000|2021-12-21 11:59:20|866|865.6|865.8|865.6|866|865.6|865.8|865.6|8451
1640087970000|2021-12-21 11:59:30||865.4||865.6||865.6||865.4|0
1640087990000|2021-12-21 11:59:50|866|865.8|866|865.6|866|865.8|866|865.6|54
1640088000000|2021-12-21 12:00:00|865.8||865.8||865.8||865.8||0
1640088010000|2021-12-21 12:00:10|866|865.8|866.6|866.2|866.6|866.2|866|865.6|17492
1640088020000|2021-12-21 12:00:20|866.4||866.4||866.4||866.4||0
1640088040000|2021-12-21 12:00:40|866.2|866|866.4|866|866.4|866|866.2|866|898
1640088060000|2021-12-21 12:01:00|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|0
1640088080000|2021-12-21 12:01:20|866.4||866.4||866.6||866.4||0
1640088090000|2021-12-21 12:01:30|866.2|866|865.6|865.4|866.2|866|865.6|865.4|14151
1640088100000|2021-12-21 12:01:40||865.2||865.2||865.2||865.2|0
1640088110000|2021-12-21 12:01:50|865.8|865.4|866|865.8|866|865.8|865.8|865.2|2022
1640088130000|2021-12-21 12:02:10|||||||||1796
1640088150000|2021-12-21 12:02:30|866.2|866|866.6|866.2|866.6|866.2|866.2|866|3185
1640088160000|2021-12-21 12:02:40|866.8|866.4|867|866.6|867|866.6|866.8|866.2|5804
1640088190000|2021-12-21 12:03:10||866.8||866.8||866.8||866.8|0
1640088200000|2021-12-21 12:03:20|867.2|866.6|867.2|866.8|867.2|867|866.8|866.6|13129
1640088210000|2021-12-21 12:03:30|867|867|867|866.6|867|867|866.8|866.4|2701
1640088220000|2021-12-21 12:03:40|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|112
1640088230000|2021-12-21 12:03:50||867||866.8||867||866.8|1121
1640088240000|2021-12-21 12:04:00|867.4|867|867.4|867|867.4|867|867.4|867|0
1640088270000|2021-12-21 12:04:30|867.2||867.2||867.2||867.2||0
1640088280000|2021-12-21 12:04:40|867.4||867.4||867.4||867.4||0
1640088300000|2021-12-21 12:05:00|867.6|867.2|867.8|867.4|867.8|867.4|867.4|867.2|424
1640088310000|2021-12-21 12:05:10|867.6|867.2|867.4|867|867.6|867.4|867.2|867|44
1640088340000|2021-12-21 12:05:40|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|3504
1640088350000|2021-12-21 12:05:50|867|866.6|867|866.6|867|866.6|867|866.6|266
1640088360000|2021-12-21 12:06:00|866.8|866.4|866.8|866.6|866.8|866.6|866.8|866.4|0
1640088370000|2021-12-21 12:06:10||866.4||866.6||866.6||866.4|0
1640088380000|2021-12-21 12:06:20|867|866.4|866.6|866.4|867|866.4|866.6|866.4|1057
1640088390000|2021-12-21 12:06:30|866.8||866.8||866.8||866.8||6104
1640088400000|2021-12-21 12:06:40|866.6|866.6|866.6|866.2|866.6|866.6|866.6|866.2|0
1640088410000|2021-12-21 12:06:50|866.4|866|866.2|866|866.6|866|866.2|866|404
1640088450000|2021-12-21 12:07:30|866.4|866.2|866.6|866.4|866.8|866.6|866.4|866|8171
1640088460000|2021-12-21 12:07:40|866.8||866.8||866.8||866.8||0
1640088500000|2021-12-21 12:08:20|866.6|866.6|866.8|866.4|866.8|866.6|866.6|866.4|552
1640088530000|2021-12-21 12:08:50|866.6|866.2|866.4|866|866.6|866.2|866.4|866|1456
1640088560000|2021-12-21 12:09:20|866.2|865.8|866.2|865.8|866.2|865.8|866|865.8|6
1640088570000|2021-12-21 12:09:30|866||866.2||866.2||866||2846
1640088600000|2021-12-21 12:10:00||866||866||866||865.8|0
1640088610000|2021-12-21 12:10:10||865.8||866||866||865.8|0
1640088630000|2021-12-21 12:10:30|866|865.8|866.2|865.8|866.2|865.8|866|865.8|1484
1640088640000|2021-12-21 12:10:40|866||866||866||866||0
1640088660000|2021-12-21 12:11:00|865.8|865.6|866|865.6|866|865.6|865.8|865.6|945
1640088670000|2021-12-21 12:11:10||865.8||865.6||865.8||865.6|0
1640088690000|2021-12-21 12:11:30||865.8||865.6||865.8||865.6|0
1640088710000|2021-12-21 12:11:50|||||||||1000
1640088780000|2021-12-21 12:13:00|865.8|865.4|865.6|865.4|866|865.4|865.6|865.4|1639
1640088810000|2021-12-21 12:13:30|865.4|865.2|865.6|865.2|865.6|865.2|865.4|865.2|2208
1640088830000|2021-12-21 12:13:50|865.4||865.4||865.6||865.4||0
1640088850000|2021-12-21 12:14:10|865.6|865.4|865.6|865.4|865.6|865.4|865.6|865.4|1106
1640088870000|2021-12-21 12:14:30|865.8|865.6|865.8|865.6|866|865.6|865.8|865.6|4352
1640088930000|2021-12-21 12:15:30|865.6|865.4|865.8|865.4|865.8|865.6|865.6|865.4|7838
1640088950000|2021-12-21 12:15:50||865.6||865.6||865.6||865.6|0
1640088960000|2021-12-21 12:16:00|866|865.8|866|865.6|866|865.8|866|865.6|1467
1640088990000|2021-12-21 12:16:30|865.8||865.8||865.8||865.8||0
1640089000000|2021-12-21 12:16:40|866||866||866||866||0
1640089010000|2021-12-21 12:16:50|865.8|865.4|865.8|865.4|866|865.4|865.6|865.4|1254
1640089030000|2021-12-21 12:17:10||865.6||865.6||865.6||865.4|0
1640089040000|2021-12-21 12:17:20|||||||||129
1640089050000|2021-12-21 12:17:30||865.4||865.4||865.4||865.4|0
1640089070000|2021-12-21 12:17:50||865.6||865.4||865.6||865.4|0
1640089140000|2021-12-21 12:19:00|865.6|865.2|865.4|865.2|865.6|865.2|865.4|865.2|4222
1640089160000|2021-12-21 12:19:20|||||||||600
1640089170000|2021-12-21 12:19:30|865.6|865|865.4|865|865.6|865|865.2|865|1786
1640089230000|2021-12-21 12:20:30||865.2||865||865.2||865|0
1640089250000|2021-12-21 12:20:50||865.2||865.2||865.2||865.2|0
1640089260000|2021-12-21 12:21:00||865||865||865.2||865|0
1640089300000|2021-12-21 12:21:40|865.2|865.2|865.2|865|865.2|865.2|865.2|865|570
1640089320000|2021-12-21 12:22:00|865.4|865.2|865.4|865.2|865.4|865.2|865.4|865.2|5235
1640089330000|2021-12-21 12:22:10|||||||||4300
1640089340000|2021-12-21 12:22:20|865.6||865.6||865.6||865.6||0
1640089370000|2021-12-21 12:22:50|865.4||865.4||865.4||865.4||159
1640089380000|2021-12-21 12:23:00|865.6||865.4||865.6||865.4||0
1640089400000|2021-12-21 12:23:20|865.6|865.4|865.6|865.4|865.6|865.4|865.6|865.4|4583
1640089420000|2021-12-21 12:23:40|865.8|865.6|865.6|865.4|865.8|865.6|865.6|865.4|2310
1640089430000|2021-12-21 12:23:50|865.4|865.2|865.4|865.2|865.4|865.2|865.4|865.2|815
1640089440000|2021-12-21 12:24:00|865.2|865|865.2|865|865.4|865|865.2|865|561
1640089450000|2021-12-21 12:24:10|865.4||865.4||865.4||865.4||2
1640089480000|2021-12-21 12:24:40||865.2||865||865.2||865|0
1640089500000|2021-12-21 12:25:00|865.6|865.2|865.6|865.4|865.6|865.4|865.6|865|257
1640089510000|2021-12-21 12:25:10|865.8|865.6|865.8|865.6|865.8|865.6|865.8|865.4|556
1640089520000|2021-12-21 12:25:20|865.6|865.4|865.8|865.4|865.8|865.4|865.6|865.4|43
1640089530000|2021-12-21 12:25:30||865.6||865.6||865.6||865.6|0
1640089550000|2021-12-21 12:25:50|866|865.8|866.4|866|866.4|866|866|865.8|6103
1640089580000|2021-12-21 12:26:20||866.2||866||866.2||866|0
1640089630000|2021-12-21 12:27:10|||||||||300
1640089650000|2021-12-21 12:27:30||866.2||866.2||866.2||866.2|0
1640089660000|2021-12-21 12:27:40|866.6||866.6||866.6||866.6||3927
1640089690000|2021-12-21 12:28:10|866.8|866.4|867|866.6|867|866.8|866.8|866.2|3265
1640089720000|2021-12-21 12:28:40|||||||||662
1640089730000|2021-12-21 12:28:50|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1640089760000|2021-12-21 12:29:20|867.4|867|867.4|867|867.4|867|867.4|867|0
1640089780000|2021-12-21 12:29:40||867.2||867.2||867.2||867|0
1640089790000|2021-12-21 12:29:50||867||867||867||867|342
1640089810000|2021-12-21 12:30:10|867.2|867.2|867.2|867|867.2|867.2|867.2|867|1473
1640089830000|2021-12-21 12:30:30|867|866.8|867.2|866.8|867.2|866.8|867|866.8|2586
1640089840000|2021-12-21 12:30:40|867|866.6|867|866.6|867|866.6|867|866.6|3425
1640089850000|2021-12-21 12:30:50|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1640089860000|2021-12-21 12:31:00|867|866.6|867|866.8|867|866.8|867|866.6|0
1640089910000|2021-12-21 12:31:50|867.2||867||867.2||867||1121
1640089920000|2021-12-21 12:32:00|||||||||638
1640089950000|2021-12-21 12:32:30|867.2|867|867.2|867|867.2|867|867.2|867|4159
1640089970000|2021-12-21 12:32:50||866.8||866.8||866.8||866.8|634
1640089990000|2021-12-21 12:33:10|867||867||867||867||251
1640090000000|2021-12-21 12:33:20|866.8|866.6|866.6|866.4|866.8|866.6|866.6|866.4|2741
1640090010000|2021-12-21 12:33:30|866.8||866.8||866.8||866.8||0
1640090050000|2021-12-21 12:34:10||866.6||866.6||866.6||866.6|2
1640090140000|2021-12-21 12:35:40|866.6|866.4|866.8|866.4|866.8|866.4|866.6|866.4|5949
1640090160000|2021-12-21 12:36:00||866.6||866.4||866.6||866.4|242
1640090200000|2021-12-21 12:36:40||866.6||866.4||866.6||866.4|0
1640090210000|2021-12-21 12:36:50||866.6||866.6||866.6||866.6|0
1640090220000|2021-12-21 12:37:00|867|866.8|867.2|867|867.2|867|867|866.8|4953
1640090240000|2021-12-21 12:37:20|||||||||8
1640090280000|2021-12-21 12:38:00|867.4|867.2|867.2|866.8|867.4|867.2|867|866.8|10054
1640090290000|2021-12-21 12:38:10|867|866.6|866.8|866.4|867|866.6|866.8|866.4|846
1640090300000|2021-12-21 12:38:20|866.6||866.6||866.8||866.6||2000
1640090320000|2021-12-21 12:38:40|||||||||59
1640090340000|2021-12-21 12:39:00|866.4|866.2|866.4|866|866.6|866.4|866.2|866|1299
1640090350000|2021-12-21 12:39:10|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|0
1640090390000|2021-12-21 12:39:50|866.4|866|866.4|866|866.6|866|866.2|866|1760
1640090410000|2021-12-21 12:40:10|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|0
1640090420000|2021-12-21 12:40:20|866.4|866|866.4|866|866.4|866|866.4|866|0
1640090450000|2021-12-21 12:40:50|866.2||866.2||866.2||866.2||414
1640090460000|2021-12-21 12:41:00|866|865.8|866|865.8|866|865.8|866|865.8|1317
1640090510000|2021-12-21 12:41:50|866.2|866|866.4|866|866.4|866|866.2|866|2308
1640090520000|2021-12-21 12:42:00|866.2|865.8|866.4|866.2|866.4|866.2|866|865.8|7384
1640090530000|2021-12-21 12:42:10|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.4|0
1640090560000|2021-12-21 12:42:40|866.4|866.2|866.4|866.2|866.6|866.2|866.4|866.2|1084
1640090570000|2021-12-21 12:42:50|866.2|866|866.4|866|866.4|866|866.2|866|35
1640090580000|2021-12-21 12:43:00||866.2||866.2||866.2||866.2|250
1640090600000|2021-12-21 12:43:20|866.2|866|866.4|866|866.4|866|866.2|866|29
1640090630000|2021-12-21 12:43:50||866.2||866.2||866.2||866.2|0
1640090640000|2021-12-21 12:44:00|866.2|866|866.2|866|866.4|866|866.2|866|1203
1640090660000|2021-12-21 12:44:20|866.4||866.4||866.4||866.4||0
1640090670000|2021-12-21 12:44:30|866.2|865.8|866.2|865.8|866.4|865.8|866|865.8|6584
1640090700000|2021-12-21 12:45:00|866.4|866|866.4|866|866.4|866|866.2|866|271
1640090710000|2021-12-21 12:45:10|866.2||866.2||866.2||866.2||0
1640090730000|2021-12-21 12:45:30|866|865.8|866|865.8|866|865.8|866|865.8|0
1640090760000|2021-12-21 12:46:00|866.2|866|866|865.8|866.2|866|866|865.8|574
1640090790000|2021-12-21 12:46:30|866.2|866|866.2|866|866.2|866|866.2|866|48
1640090800000|2021-12-21 12:46:40|866.4|866.2|866.4|866|866.4|866.2|866.4|866|2138
1640090830000|2021-12-21 12:47:10||866.2||866.2||866.2||866.2|0
1640090840000|2021-12-21 12:47:20|866.6|866.4|866.6|866.4|866.8|866.4|866.6|866.4|1390
1640090850000|2021-12-21 12:47:30|866.4|866.2|866.6|866.2|866.6|866.2|866.4|866.2|841
1640090860000|2021-12-21 12:47:40|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|534
1640090900000|2021-12-21 12:48:20|866.6|866.2|866.8|866.4|866.8|866.4|866.4|866.2|1349
1640090940000|2021-12-21 12:49:00|867|866.6|867|866.6|867|866.6|867|866.6|502
1640090950000|2021-12-21 12:49:10|867.2|866.8|867|866.6|867.2|866.8|866.8|866.6|6444
1640090960000|2021-12-21 12:49:20|866.8|866.4|866.6|866.4|866.8|866.4|866.6|866.4|1072
1640090980000|2021-12-21 12:49:40|866.4|866.2|866.4|866.2|866.6|866.2|866.4|866.2|2731
1640091010000|2021-12-21 12:50:10|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.4|5547
1640091050000|2021-12-21 12:50:50|866.8|866.6|867|866.6|867|866.6|866.6|866.6|4190
1640091060000|2021-12-21 12:51:00|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.8|0
1640091090000|2021-12-21 12:51:30|867|866.6|867|866.6|867|866.6|866.8|866.6|340
1640091140000|2021-12-21 12:52:20|866.8||866.8||866.8||866.8||2913
1640091160000|2021-12-21 12:52:40|867||867||867||867||12
1640091170000|2021-12-21 12:52:50|867.2|866.8|867.2|866.8|867.2|867|867|866.6|4315
1640091180000|2021-12-21 12:53:00|867.4|867|867.2|866.8|867.4|867|867.2|866.8|2431
1640091200000|2021-12-21 12:53:20|867.4|867|867.2|866.8|867.4|867|867|866.8|0
1640091210000|2021-12-21 12:53:30|||||||||1000
1640091230000|2021-12-21 12:53:50|867.4|867|867.4|867|867.4|867|867.4|867|0
1640091280000|2021-12-21 12:54:40|867.2|866.8|867.2|866.8|867.2|866.8|867|866.8|1729
1640091310000|2021-12-21 12:55:10||867||867||867||867|0
1640091350000|2021-12-21 12:55:50|867|866.8|867|866.8|867|866.8|867|866.8|1897
1640091360000|2021-12-21 12:56:00|867.2||867.2||867.2||867.2||0
1640091390000|2021-12-21 12:56:30|||||||||2369
1640091400000|2021-12-21 12:56:40|867|866.6|866.8|866.6|867|866.6|866.8|866.6|272
1640091430000|2021-12-21 12:57:10|866.6|866.4|866.8|866.4|866.8|866.6|866.6|866.4|5299
1640091450000|2021-12-21 12:57:30|866.6||866.8||866.8||866.6||0
1640091470000|2021-12-21 12:57:50|866.6||866.8||866.8||866.6||0
1640091480000|2021-12-21 12:58:00||866.6||866.4||866.6||866.4|1000
1640091530000|2021-12-21 12:58:50|866.6|866.2|866.4|866.2|866.6|866.2|866.4|866.2|2877
1640091540000|2021-12-21 12:59:00|866.2|866|866.4|866|866.4|866|866.2|866|8
1640091550000|2021-12-21 12:59:10|866.2||866.2||866.4||866.2||1700
1640091560000|2021-12-21 12:59:20|||||||||1000
1640091570000|2021-12-21 12:59:30|866|865.8|866.2|865.8|866.2|865.8|866|865.8|110
1640091600000|2021-12-21 13:00:00|866||866.2||866.2||866||893
1640091640000|2021-12-21 13:00:40|866||866.2||866.2||866||0
1640091650000|2021-12-21 13:00:50|866|865.6|866|865.6|866|865.8|865.8|865.6|3960
1640091660000|2021-12-21 13:01:00|865.8|865.8|866|865.6|866|865.8|865.8|865.6|863
1640091670000|2021-12-21 13:01:10|866.2|865.8|866.2|866|866.2|866|866.2|865.6|3568
1640091680000|2021-12-21 13:01:20|866|865.8|866.2|865.8|866.2|865.8|866|865.8|0
1640091720000|2021-12-21 13:02:00|866.4|866|866.8|866.6|867|866.6|866.4|865.8|10076
1640091730000|2021-12-21 13:02:10||866.4||866.6||866.6||866.4|0
1640091740000|2021-12-21 13:02:20|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.4|5
1640091760000|2021-12-21 13:02:40|866.8||866.8||866.8||866.8||0
1640091770000|2021-12-21 13:02:50||866.6||866.4||866.6||866.4|315
1640091780000|2021-12-21 13:03:00||866.6||866.6||866.6||866.4|0
1640091800000|2021-12-21 13:03:20|867|866.8|867|866.6|867|866.8|866.8|866.6|2172
1640091810000|2021-12-21 13:03:30|866.8|866.4|866.8|866.4|866.8|866.4|866.4|866.2|5197
1640091840000|2021-12-21 13:04:00|866.6|866.6|866.6|866.4|866.6|866.6|866.6|866.4|534
1640091850000|2021-12-21 13:04:10|866.8||866.8||866.8||866.8||0
1640091870000|2021-12-21 13:04:30||866.6||866.6||866.6||866.6|0
1640091880000|2021-12-21 13:04:40||866.4||866.4||866.4||866.4|0
1640091910000|2021-12-21 13:05:10|867|866.6|867.4|867|867.4|867|867|866.4|4343
1640091950000|2021-12-21 13:05:50||867.2||867.2||867.2||867.2|0
1640091960000|2021-12-21 13:06:00|867.6|867.4|867.4|867.2|867.6|867.4|867.2|867|4268
1640091970000|2021-12-21 13:06:10||867||867||867.2||867|3000
1640091980000|2021-12-21 13:06:20|867.2|867.2|867.2|866.8|867.4|867.2|867.2|866.8|2372
1640091990000|2021-12-21 13:06:30|867||867.2||867.2||867||1504
1640092000000|2021-12-21 13:06:40|867||867||867||867||0
1640092010000|2021-12-21 13:06:50|867.2|866.6|867|866.6|867.2|866.6|866.8|866.4|17478
1640092020000|2021-12-21 13:07:00|866.8||866.8||866.8||866.8||0
1640092040000|2021-12-21 13:07:20|867|866.8|867|866.8|867|866.8|866.8|866.6|1233
1640092050000|2021-12-21 13:07:30||866.6||866.6||866.6||866.6|0
1640092060000|2021-12-21 13:07:40|866.8||867||867||866.8||0
1640092070000|2021-12-21 13:07:50|||||||||3010
1640092090000|2021-12-21 13:08:10|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|1510
1640092100000|2021-12-21 13:08:20|867|866.6|867|866.6|867|866.6|867|866.6|0
1640092110000|2021-12-21 13:08:30|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|0
1640092120000|2021-12-21 13:08:40||866.6||866.6||866.6||866.4|704
1640092130000|2021-12-21 13:08:50||866.4||866.4||866.4||866.4|0
1640092140000|2021-12-21 13:09:00||866.6||866.6||866.6||866.4|3086
1640092150000|2021-12-21 13:09:10|866.6|866.4|866.6|866.4|866.6|866.6|866.6|866.4|30
1640092160000|2021-12-21 13:09:20|866.4|866.2|866.4|866.2|866.4|866.2|866.4|866.2|19
1640092170000|2021-12-21 13:09:30|866.6|866.4|866.6|866.2|866.6|866.4|866.6|866.2|1492
1640092180000|2021-12-21 13:09:40|866.4|866|866.2|865.8|866.6|866.2|866.2|865.8|26707
1640092190000|2021-12-21 13:09:50|866||866||866||866||0
1640092200000|2021-12-21 13:10:00|866.2|866|865.8|865.6|866.2|866|865.8|865.6|6249
1640092210000|2021-12-21 13:10:10|865.6|865.4|865.6|865.4|865.6|865.4|865.6|865.4|15
1640092240000|2021-12-21 13:10:40|865.8||865.8||865.8||865.8||0
1640092270000|2021-12-21 13:11:10|865.6||865.6||865.6||865.6||0
1640092310000|2021-12-21 13:11:50|865.4|865.2|865.6|865.2|865.6|865.2|865.4|865.2|472
1640092320000|2021-12-21 13:12:00|865.8|865.4|865.8|865.6|865.8|865.6|865.8|865.4|3253
1640092330000|2021-12-21 13:12:10||865.4||865.4||865.4||865.4|0
1640092360000|2021-12-21 13:12:40|865.6|865.2|865.6|865.4|865.6|865.4|865.6|865.2|2967
1640092390000|2021-12-21 13:13:10|865.8|865.6|865.8|865.4|865.8|865.6|865.8|865.4|1498
1640092400000|2021-12-21 13:13:20|||||||||10
1640092420000|2021-12-21 13:13:40||865.6||865.6||865.6||865.6|1522
1640092430000|2021-12-21 13:13:50|866|865.8|866|865.8|866|865.8|866|865.8|5405
1640092450000|2021-12-21 13:14:10|865.8|865.6|865.8|865.6|865.8|865.6|865.8|865.6|1457
1640092470000|2021-12-21 13:14:30|866|865.8|866|865.8|866|865.8|866|865.8|1221
1640092480000|2021-12-21 13:14:40|||||||||711
1640092510000|2021-12-21 13:15:10|866.2|866|866.4|866|866.4|866|866.2|866|5
1640092520000|2021-12-21 13:15:20|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866.2|0
1640092560000|2021-12-21 13:16:00||866.4||866.4||866.4||866.4|550
1640092570000|2021-12-21 13:16:10|866.4|866.2|866.6|866.2|866.6|866.2|866.4|866.2|584
1640092600000|2021-12-21 13:16:40|866.8|866.4|866.6|866.2|866.8|866.4|866.4|866.2|2571
1640092620000|2021-12-21 13:17:00|866.8|866.4|866.8|866.6|867|866.6|866.8|866.2|7330
1640092680000|2021-12-21 13:18:00|867|866.8|867|866.8|867|866.8|867|866.6|1342
1640092690000|2021-12-21 13:18:10|867.2||867.2||867.2||867.2||58
1640092700000|2021-12-21 13:18:20|867|866.6|867|866.6|867|866.6|867|866.6|1862
1640092720000|2021-12-21 13:18:40||866.8||866.6||866.8||866.6|0
1640092730000|2021-12-21 13:18:50||866.8||866.6||866.8||866.6|0
1640092750000|2021-12-21 13:19:10||866.8||866.8||866.8||866.8|0
1640092760000|2021-12-21 13:19:20|||||||||300
1640092780000|2021-12-21 13:19:40|||||||||49
1640092800000|2021-12-21 13:20:00|866.8|866.6|867|866.6|867|866.6|866.8|866.6|2705
1640092810000|2021-12-21 13:20:10|||||||||1500
1640092830000|2021-12-21 13:20:30|866.8||867||867||866.8||0
1640092840000|2021-12-21 13:20:40||866.8||866.6||866.8||866.6|0
1640092870000|2021-12-21 13:21:10||866.8||866.8||866.8||866.8|0
1640092880000|2021-12-21 13:21:20|||||||||58
1640092900000|2021-12-21 13:21:40|866.8|866.6|867|866.6|867|866.6|866.8|866.6|1412
1640092910000|2021-12-21 13:21:50||866.8||866.8||866.8||866.8|0
1640092930000|2021-12-21 13:22:10|867.2|867|867.4|867|867.4|867|867.2|867|2716
1640092940000|2021-12-21 13:22:20|867.2||867.4||867.4||867.2||881
1640092950000|2021-12-21 13:22:30|867.2||867.2||867.4||867.2||0
1640092960000|2021-12-21 13:22:40|867|866.8|866.8|866.6|867|866.8|866.8|866.6|1594
1640092980000|2021-12-21 13:23:00|867|866.8|867.2|866.8|867.2|866.8|867|866.8|39
1640092990000|2021-12-21 13:23:10||867||866.8||867||866.8|0
1640093000000|2021-12-21 13:23:20|867|866.6|867.2|866.8|867.2|866.8|867|866.6|5092
1640093010000|2021-12-21 13:23:30|867|866.6|867|866.6|867|866.6|867|866.6|0
1640093040000|2021-12-21 13:24:00||866.8||866.8||866.8||866.8|0
1640093060000|2021-12-21 13:24:20|866.8|866.6|866.8|866.6|866.8|866.6|866.8|866.6|224
1640093120000|2021-12-21 13:25:20|867|866.8|867.2|866.8|867.2|866.8|867|866.8|1184
1640093150000|2021-12-21 13:25:50|867||867.2||867.2||867||200
1640093240000|2021-12-21 13:27:20||867||867||867||867|0
1640093270000|2021-12-21 13:27:50|867.4|867.2|867.4|867.2|867.4|867.2|867.4|867.2|39
1640093290000|2021-12-21 13:28:10|867.6||867.4||867.6||867.4||200
1640093340000|2021-12-21 13:29:00|867.6|867.4|867.6|867.2|867.6|867.4|867.6|867.2|34
1640093360000|2021-12-21 13:29:20|||||||||71
1640093390000|2021-12-21 13:29:50||867.4||867.2||867.4||867.2|0
1640093400000|2021-12-21 13:30:00|867.4|867.4|867.4|867.2|867.4|867.4|867.4|867.2|1666
1640093410000|2021-12-21 13:30:10|867.6||867.6||867.6||867.6||0
1640093440000|2021-12-21 13:30:40|867.4|867|867.4|867|867.4|867|867.2|867|5282
1640093480000|2021-12-21 13:31:20||867.2||867.2||867.2||867.2|1351
1640093500000|2021-12-21 13:31:40|867.6|867|867.2|867|867.6|867|867.2|867|331
1640093530000|2021-12-21 13:32:10|867.4|867.2|868.2|868|868.2|868|867.4|867.2|18127
1640093540000|2021-12-21 13:32:20|868|867.8|868|867.6|868|867.8|868|867.6|1550
1640093550000|2021-12-21 13:32:30||867.8||867.8||867.8||867.8|0
1640093560000|2021-12-21 13:32:40|868.2||868.2||868.2||868.2||0
1640093570000|2021-12-21 13:32:50|868||868.2||868.2||868||0
1640093600000|2021-12-21 13:33:20|868|867.6|868|867.6|868.2|867.6|867.8|867.4|4059
1640093610000|2021-12-21 13:33:30|868.2|867.8|868|867.6|868.2|867.8|868|867.6|0
1640093620000|2021-12-21 13:33:40|868.2|867.8|868|867.6|868.2|867.8|868|867.6|0
1640093650000|2021-12-21 13:34:10||867.8||867.6||867.8||867.6|0
1640093660000|2021-12-21 13:34:20|868.2|867.8|868.2|868|868.2|868|868.2|867.8|3399
1640093680000|2021-12-21 13:34:40|868.4|868.2|868.4|868|868.4|868.2|868.4|868|8661
1640093690000|2021-12-21 13:34:50|868.6|868.2|868.2|868|868.6|868.2|868.2|868|2391
1640093700000|2021-12-21 13:35:00|868.4||868.4||868.4||868.4||28
1640093740000|2021-12-21 13:35:40|868.8|868.2|868.4|868.2|868.8|868.6|868.4|868|31791
1640093750000|2021-12-21 13:35:50|868.6|868.4|868.6|868.4|868.6|868.4|868.6|868.4|1235
1640093760000|2021-12-21 13:36:00|868.8|868.6|868.8|868.4|868.8|868.6|868.8|868.4|2517
1640093840000|2021-12-21 13:37:20|868.6|868.2|868.4|868.2|868.6|868.2|868.4|868.2|2839
1640093850000|2021-12-21 13:37:30|868.2|868|868.4|868|868.4|868|868.2|867.8|2754
1640093860000|2021-12-21 13:37:40|868.2|868.2|868.4|868|868.4|868.2|868.2|868|0
1640093870000|2021-12-21 13:37:50|868.2||868.2||868.2||868.2||0
1640093900000|2021-12-21 13:38:20||867.8||867.8||867.8||867.8|0
1640093930000|2021-12-21 13:38:50||868||868||868||868|0
1640093960000|2021-12-21 13:39:20|868.4|868.2|868.4|868.2|868.4|868.2|868.4|868.2|2867
1640093970000|2021-12-21 13:39:30||868||868||868||868|0
1640093980000|2021-12-21 13:39:40||868.2||868||868.2||868|0
1640093990000|2021-12-21 13:39:50||868.2||868||868.2||868|636
1640094000000|2021-12-21 13:40:00||868.2||868||868.2||868|0
1640094080000|2021-12-21 13:41:20|868.2|867.8|868.2|867.8|868.2|867.8|868|867.8|4439
1640094120000|2021-12-21 13:42:00||868||867.8||868||867.8|0
1640094150000|2021-12-21 13:42:30|868.4|868|868.4|868|868.4|868|868.4|868|0
1640094160000|2021-12-21 13:42:40||868.2||868||868.2||868|6209
1640094230000|2021-12-21 13:43:50|868.2|867.8|868.2|867.8|868.2|867.8|868|867.8|11626
1640094250000|2021-12-21 13:44:10|868|867.6|867.8|867.4|868|867.6|867.6|867.4|5562
1640094270000|2021-12-21 13:44:30|867.6|867.6|867.6|867.2|867.6|867.6|867.6|867.2|7490
1640094280000|2021-12-21 13:44:40|||||||||1448
1640094300000|2021-12-21 13:45:00|867.4|867.4|867.6|867.2|867.6|867.4|867.4|867.2|589
1640094310000|2021-12-21 13:45:10|867.4|867|867.2|867|867.4|867|867|866.8|5070
1640094340000|2021-12-21 13:45:40|||||||||58
1640094360000|2021-12-21 13:46:00|867|866.8|867|866.8|867|866.8|867|866.8|1683
1640094370000|2021-12-21 13:46:10|867.2||867||867.2||867||0
1640094410000|2021-12-21 13:46:50|867.2|866.6|866.8|866.4|867.2|866.6|866.6|866.4|1918
1640094450000|2021-12-21 13:47:30|867|866.6|867.2|866.8|867.2|867|867|866.6|7530
1640094460000|2021-12-21 13:47:40||867||867||867||866.8|7
1640094480000|2021-12-21 13:48:00||866.8||866.8||866.8||866.8|381
1640094490000|2021-12-21 13:48:10|867||867.2||867.2||867||0
1640094510000|2021-12-21 13:48:30|867.4|867|867.4|867|867.4|867.2|867.2|866.8|3983
1640094520000|2021-12-21 13:48:40|867.2||867.4||867.4||867.2||0
1640094550000|2021-12-21 13:49:10|867.2||867.4||867.4||867.2||0
1640094560000|2021-12-21 13:49:20|867.2||867.4||867.4||867.2||0
1640094580000|2021-12-21 13:49:40|867.2|866.8|867.4|867|867.4|867|867|866.6|8698
1640094630000|2021-12-21 13:50:30|867.6|867.2|867.8|867.4|867.8|867.4|867.6|867|4338
1640094640000|2021-12-21 13:50:40|||||||||96
1640094670000|2021-12-21 13:51:10|867.6|867.6|867.6|867.4|867.6|867.6|867.6|867.4|1121
1640094680000|2021-12-21 13:51:20|867.8||867.8||867.8||867.8||1100
1640094700000|2021-12-21 13:51:40|867.6||867.8||867.8||867.6||1448
1640094720000|2021-12-21 13:52:00||867.6||867.6||867.6||867.6|0
1640094730000|2021-12-21 13:52:10|868|867.8|868.2|867.8|868.2|867.8|867.8|867.6|170
1640094740000|2021-12-21 13:52:20|868||868.2||868.2||868||0
1640094810000|2021-12-21 13:53:30||868||867.8||868||867.8|1716
1640094860000|2021-12-21 13:54:20||868||868||868||868|0
1640094880000|2021-12-21 13:54:40|868|867.8|868.2|867.8|868.2|867.8|868|867.8|2260
1640094890000|2021-12-21 13:54:50|868||868.2||868.2||868||2257
1640094910000|2021-12-21 13:55:10|868|867.6|868|867.8|868|867.8|868|867.6|432
1640094950000|2021-12-21 13:55:50|867.8|867.6|868|867.6|868|867.6|867.8|867.6|10
1640094980000|2021-12-21 13:56:20|||||||||650
1640095000000|2021-12-21 13:56:40|868.2|867.8|867.8|867.4|868.2|867.8|867.8|867.4|19256
1640095010000|2021-12-21 13:56:50|867.6||867.6||867.6||867.6||0
1640095020000|2021-12-21 13:57:00|867.4|867.2|867.4|867.2|867.4|867.2|867.4|867.2|1541
1640095030000|2021-12-21 13:57:10|867.6||867.4||867.6||867.4||0
1640095040000|2021-12-21 13:57:20|867.6|867.4|867.4|867.2|867.6|867.4|867.4|867.2|1756
1640095060000|2021-12-21 13:57:40|867.6|867.4|867.6|867.2|867.6|867.4|867.6|867.2|1583
1640095120000|2021-12-21 13:58:40|867.4|867|867.2|867|867.4|867|867.2|867|6820
1640095130000|2021-12-21 13:58:50|867|866.8|867.2|866.8|867.6|867.4|867|866.8|15442
1640095140000|2021-12-21 13:59:00||867||866.8||867||866.8|0
1640095150000|2021-12-21 13:59:10||867||866.8||867||866.8|0
1640095170000|2021-12-21 13:59:30|867.4|867|867.8|867.4|867.8|867.6|867.4|867|31659
1640095180000|2021-12-21 13:59:40|867.6|867.2|867.6|867.2|867.6|867.2|867.4|867.2|21
1640095190000|2021-12-21 13:59:50||867.4||867.4||867.4||867.4|0
1640095200000|2021-12-21 14:00:00|867.8|867.2|867.4|867.2|867.8|867.2|867.4|867|2444
1640095210000|2021-12-21 14:00:10|867.8|867.6|867.6|867.4|867.8|867.6|867.6|867.4|18488
1640095230000|2021-12-21 14:00:30|867.8|867.6|868.6|868.2|868.8|868.6|867.8|867.4|65905
1640095240000|2021-12-21 14:00:40||868.4||868.2||868.4||868.2|0
1640095250000|2021-12-21 14:00:50|868.8|868.4|868.6|868.4|868.8|868.6|868.6|868.4|9805
1640095260000|2021-12-21 14:01:00|868.4|868.2|868.4|868|868.6|868.2|868.2|868|2371
1640095270000|2021-12-21 14:01:10|868.2|867.8|867.8|867.4|868.2|867.8|867.8|867.4|5162
1640095280000|2021-12-21 14:01:20|868|867.6|867.8|867.6|868|867.6|867.8|867.6|1000
1640095290000|2021-12-21 14:01:30||867.4||867.4||867.4||867.4|1179
1640095300000|2021-12-21 14:01:40||867.6||867.6||867.6||867.6|0
1640095310000|2021-12-21 14:01:50|868|867.8|868.2|867.8|868.4|868.2|868|867.6|35514
1640095320000|2021-12-21 14:02:00|||||||||1533
1640095340000|2021-12-21 14:02:20|868||868||868||868||706
1640095350000|2021-12-21 14:02:30|867.8|867.6|868.6|868.2|868.6|868.2|867.8|867.6|7380
1640095360000|2021-12-21 14:02:40|868.8|868.4|868.6|868.4|868.8|868.4|868.6|868.4|0
1640095370000|2021-12-21 14:02:50|868.4|868.2|868.4|868.2|868.6|868.4|868.4|868.2|3655
1640095390000|2021-12-21 14:03:10|868.6|868.4|869|868.8|869|868.8|868.6|868.2|4681
1640095400000|2021-12-21 14:03:20|869.2|869|869.2|868.8|869.4|869.2|869.2|868.8|20121
1640095410000|2021-12-21 14:03:30||869||869||869||869|0
1640095420000|2021-12-21 14:03:40|869.4|869.2|870|869.6|870|869.6|869.4|869|7311
1640095450000|2021-12-21 14:04:10|870.2|869.8|870|869.6|870.2|870|870|869.6|25502
1640095460000|2021-12-21 14:04:20|869.8|869.4|869.8|869.4|869.8|869.4|869.6|869.2|10214
1640095470000|2021-12-21 14:04:30||869.2||869.2||869.4||869.2|0
1640095480000|2021-12-21 14:04:40|869.6||869.6||869.6||869.6||0
1640095490000|2021-12-21 14:04:50|869.8|869.4|869.8|869.4|869.8|869.4|869.8|869.4|0
1640095500000|2021-12-21 14:05:00|870|869.6|870|869.6|870|869.8|870|869.6|108
1640095510000|2021-12-21 14:05:10|870.2|869.8|870.2|870|870.4|870.2|870.2|869.6|27931
1640095520000|2021-12-21 14:05:20|870.4|869.8|870.8|870.2|870.8|870.4|870.4|869.8|6686
1640095530000|2021-12-21 14:05:30|870.6|870.4|870.8|870.4|870.8|870.4|870.6|870.4|0
1640095540000|2021-12-21 14:05:40|871|870.6|870.6|870.2|871.2|870.8|870.6|870.2|10330
1640095550000|2021-12-21 14:05:50|870.4|870|870.2|870|870.4|870|870.2|869.8|2429
1640095570000|2021-12-21 14:06:10|870.4|869.8|870|869.6|870.6|870.4|870|869.6|24154
1640095590000|2021-12-21 14:06:30|870.2||870||870.2||870||0
1640095600000|2021-12-21 14:06:40|869.8|869.8|869.6|869|870.2|870|869.4|869|10206
1640095610000|2021-12-21 14:06:50|869.4|869.2|869.6|869.2|869.6|869.2|869.4|869|0
1640095620000|2021-12-21 14:07:00|869.4|869|869.6|869|869.6|869|869.4|869|1109
1640095630000|2021-12-21 14:07:10|869.4||869.4||869.6||869.4||0
1640095670000|2021-12-21 14:07:50||869.2||869.2||869.2||869.2|867
1640095680000|2021-12-21 14:08:00|869.2|869|869.2|868.8|869.2|869|869.2|868.8|4924
1640095690000|2021-12-21 14:08:10|869||869||869||869||0
1640095700000|2021-12-21 14:08:20|869.2||869.2||869.2||869.2||55
1640095720000|2021-12-21 14:08:40|869.4|869|869.4|869|869.4|869.2|869.4|869|617
1640095730000|2021-12-21 14:08:50|||||||||3200
1640095740000|2021-12-21 14:09:00|869.2|868.8|869|868.6|869.2|868.8|868.8|868.6|4208
1640095790000|2021-12-21 14:09:50|869.2|868.8|869.4|869|869.4|869|869.2|868.8|59
1640095800000|2021-12-21 14:10:00|||||||||9432
1640095820000|2021-12-21 14:10:20||869.2||869.2||869.2||869.2|0
1640095840000|2021-12-21 14:10:40|869.6||869.6||869.6||869.6||4495
1640095850000|2021-12-21 14:10:50|869.4|869.4|869.6|869.2|869.6|869.4|869.4|869.2|2711
1640095900000|2021-12-21 14:11:40|||||||||2408
1640095930000|2021-12-21 14:12:10||869.4||869.4||869.4||869.4|797
1640095940000|2021-12-21 14:12:20|869.4|869.2|869.4|869.2|869.6|869.2|869.4|869.2|4435
1640095950000|2021-12-21 14:12:30|869.2|869|869.4|869|869.4|869|869.2|869|465
1640095960000|2021-12-21 14:12:40|869.2||869.4||869.4||869.2||0
1640095990000|2021-12-21 14:13:10|869.2|868.8|869|868.6|869.2|868.8|869|868.6|2598
1640096040000|2021-12-21 14:14:00|868.8|868.4|868.6|868.4|868.8|868.4|868.6|868.4|141
1640096050000|2021-12-21 14:14:10|868.8|868.6|869|868.6|869|868.6|868.8|868.6|2963
1640096090000|2021-12-21 14:14:50|869.2|868.8|869.4|869|869.4|869|869.2|868.6|5348
1640096100000|2021-12-21 14:15:00|869.2||869.2||869.2||869.2||4156
1640096110000|2021-12-21 14:15:10|||||||||1271
1640096120000|2021-12-21 14:15:20|869.4|869.2|869.4|869|869.6|869.4|869.4|869|8993
1640096190000|2021-12-21 14:16:30|869.2|868.8|868.8|868.4|869.4|868.8|868.8|868.4|4751
1640096200000|2021-12-21 14:16:40||868.6||868.6||868.6||868.6|0
1640096210000|2021-12-21 14:16:50||868.4||868.6||868.6||868.4|0
1640096220000|2021-12-21 14:17:00||868.4||868.4||868.4||868.4|0
1640096240000|2021-12-21 14:17:20|868.6|868.2|868.6|868.2|868.6|868.2|868.6|868.2|0
1640096250000|2021-12-21 14:17:30||868.4||868.4||868.4||868.4|0
1640096260000|2021-12-21 14:17:40|868.8|868.6|868.6|868.4|868.8|868.6|868.6|868.4|22051
1640096270000|2021-12-21 14:17:50|868.8|868.6|868.8|868.4|868.8|868.6|868.6|868.2|4628
1640096290000|2021-12-21 14:18:10|869|868.6|868.6|868.2|869|868.6|868.6|868.2|8191
1640096300000|2021-12-21 14:18:20|868.8|868.4|868.8|868.4|868.8|868.4|868.8|868.4|951
1640096360000|2021-12-21 14:19:20|869|868.6|869|868.8|869|868.8|869|868.4|7102
1640096370000|2021-12-21 14:19:30|869.2|869|869.6|869.2|869.6|869.2|869.2|869|49
1640096400000|2021-12-21 14:20:00||869.4||869.2||869.4||869.2|0
1640096410000|2021-12-21 14:20:10|869.8|869.4|869.6|869.4|869.8|869.6|869.6|869.2|5009
1640096420000|2021-12-21 14:20:20|869.4|869.2|869.6|869.2|869.6|869.4|869.4|869.2|426
1640096430000|2021-12-21 14:20:30|869.4|869|869.4|869|869.4|869|869.2|869|3023
1640096470000|2021-12-21 14:21:10|869.2|868.8|869|868.8|869.2|868.8|869|868.8|3534
1640096480000|2021-12-21 14:21:20|||||||||1784
1640096490000|2021-12-21 14:21:30|869.2|869|869|868.8|869.2|869|869|868.8|3445
1640096500000|2021-12-21 14:21:40|869.2|869|869.2|868.8|869.2|869|869.2|868.8|2197
1640096570000|2021-12-21 14:22:50|869|869|868.8|868.4|869.2|869|868.8|868.4|4448
1640096580000|2021-12-21 14:23:00|868.6|868.6|868.6|868.4|868.6|868.6|868.6|868.2|437
1640096590000|2021-12-21 14:23:10||868.2||868.2||868.2||868.2|712
1640096610000|2021-12-21 14:23:30||868.4||868.2||868.4||868.2|0
1640096630000|2021-12-21 14:23:50|868.4|868.4|868.6|868.2|868.6|868.4|868.4|868.2|2568
1640096640000|2021-12-21 14:24:00|868.4||868.4||868.4||868.4||0
1640096660000|2021-12-21 14:24:20|868.6|868.4|868.6|868.2|868.6|868.4|868.4|868.2|3845
1640096690000|2021-12-21 14:24:50||868.4||868.2||868.4||868.2|1143
1640096710000|2021-12-21 14:25:10|868.4||868.4||868.4||868.4||0
1640096730000|2021-12-21 14:25:30|868.2|868|868.4|868|868.6|868.2|868.2|868|5708
1640096750000|2021-12-21 14:25:50||868.2||868.2||868.2||868.2|0
1640096760000|2021-12-21 14:26:00||868||868||868||868|0
1640096780000|2021-12-21 14:26:20|868.2||868.2||868.2||868.2||52
1640096790000|2021-12-21 14:26:30|868|867.8|868|867.6|868|867.8|868|867.6|1209
1640096800000|2021-12-21 14:26:40|867.8|867.4|867.8|867.4|867.8|867.4|867.6|867.4|0
1640096820000|2021-12-21 14:27:00|867.6||867.6||867.6||867.6||0
1640096830000|2021-12-21 14:27:10|867.8||867.8||867.8||867.8||983
1640096850000|2021-12-21 14:27:30||867.6||867.6||867.6||867.6|699
1640096860000|2021-12-21 14:27:40|868|867.8|868|867.6|868|867.8|868|867.6|2433
1640096870000|2021-12-21 14:27:50|868.2|867.8|868|867.8|868.2|868|868|867.8|1884
1640096880000|2021-12-21 14:28:00|868.2|867.6|868.2|867.8|868.2|867.8|868.2|867.6|4749
1640096890000|2021-12-21 14:28:10|868|868|868|867.8|868|868|868|867.8|2623
1640096900000|2021-12-21 14:28:20|868.2||868.2||868.2||868||0
1640096920000|2021-12-21 14:28:40|868||868||868||868||0
1640096930000|2021-12-21 14:28:50|867.8|867.6|867.8|867.6|867.8|867.6|867.8|867.6|2488
1640096940000|2021-12-21 14:29:00|||||||||93
1640096950000|2021-12-21 14:29:10|||||||||58
1640096960000|2021-12-21 14:29:20|||||||||2500
1640096970000|2021-12-21 14:29:30|||||||||126
1640096980000|2021-12-21 14:29:40|868|867.8|867.8|867.6|868|867.8|867.8|867.6|1924
1640096990000|2021-12-21 14:29:50|867.6|867.4|867.8|867.4|867.8|867.4|867.6|867.4|1148
1640097000000|2021-12-21 14:30:00|867.6|867.6|868|867.6|868|867.6|867.4|867.2|17464
1640097010000|2021-12-21 14:30:10|867.8|867.4|867.8|867.4|868|867.4|867.6|867.4|12089
1640097020000|2021-12-21 14:30:20|868|867.6|868|867.8|868|867.8|868|867.4|411
1640097030000|2021-12-21 14:30:30||867.6||867.6||867.8||867.6|1086
1640097040000|2021-12-21 14:30:40|868.2|867.8|868.4|868.2|868.6|868.2|868.2|867.8|4827
1640097050000|2021-12-21 14:30:50|868.2|868|868.8|868.6|869|868.8|868.2|868|19267
1640097060000|2021-12-21 14:31:00|868.6|868.4|868.8|868.6|868.8|868.6|868.6|868.4|5913
1640097070000|2021-12-21 14:31:10|869|868.8|869|868.6|869|868.8|869|868.6|1385
1640097110000|2021-12-21 14:31:50|868.8|868.4|868.6|868.4|869|868.4|868.6|868.4|2351
1640097120000|2021-12-21 14:32:00|868.4|868.2|868.6|868.2|868.6|868.4|868.4|868.2|478
1640097130000|2021-12-21 14:32:10|868.4||868.6||868.6||868.4||1445
1640097150000|2021-12-21 14:32:30||868.4||868.2||868.4||868.2|0
1640097160000|2021-12-21 14:32:40|868.8|868.4|868.6|868.4|868.8|868.6|868.6|868.2|2903
1640097170000|2021-12-21 14:32:50|868.4|868.2|868.4|868|868.6|868.2|868.2|868|4190
1640097180000|2021-12-21 14:33:00|868.2|868.2|868.2|868|868.4|868.2|868.2|868|4
1640097190000|2021-12-21 14:33:10|868.4|868.2|868.8|868.4|869|868.6|868.4|868.2|1388
1640097240000|2021-12-21 14:34:00|868.6|868.6|868.8|868.4|868.8|868.6|868.6|868.4|2440
1640097270000|2021-12-21 14:34:30|869|868.6|869.8|869.4|869.8|869.6|869|868.4|12404
1640097280000|2021-12-21 14:34:40|870|869.6|870|869.6|870|869.6|870|869.6|438
1640097290000|2021-12-21 14:34:50|870.2|869.8|870|869.8|870.2|870|870|869.8|5086
1640097300000|2021-12-21 14:35:00|870.2||870.2||870.2||870||3907
1640097310000|2021-12-21 14:35:10||870||870||870||869.8|128
1640097320000|2021-12-21 14:35:20||869.8||870||870||869.8|2557
1640097330000|2021-12-21 14:35:30|870.4|870.2|873|872.6|873|872.8|870.2|870|118254
1640097340000|2021-12-21 14:35:40|872.8|872.8|872.6|872.2|873|872.8|872.6|872.2|13499
1640097360000|2021-12-21 14:36:00|872.8|872.4|873.8|873.4|873.8|873.6|872.8|872.4|13480
1640097370000|2021-12-21 14:36:10|873.6|873.6|873.6|873.2|873.8|873.6|873.4|873.2|11305
1640097380000|2021-12-21 14:36:20|873.8|873.4|873.8|873.4|873.8|873.6|873.6|873.2|539
1640097400000|2021-12-21 14:36:40|874|873.6|874.4|874.2|874.8|874.6|874|873.4|16089
1640097410000|2021-12-21 14:36:50|874.6|874|875|874.6|875|874.8|874.2|873.8|76902
1640097420000|2021-12-21 14:37:00|874.8|874.4|874.6|874.2|874.8|874.4|874.6|874.2|9594
1640097430000|2021-12-21 14:37:10|874.8|874.4|875|874.4|875|874.6|874.8|874.4|5065
1640097440000|2021-12-21 14:37:20|874.8|874.6|875|874.8|875|874.8|874.8|874.6|13784
1640097450000|2021-12-21 14:37:30|875.2|875|875.8|875.4|876|875.8|875.2|874.8|5048
1640097480000|2021-12-21 14:38:00|876|875.6|876.2|875.8|876.2|876|876|875.4|15093
1640097490000|2021-12-21 14:38:10|876|875.6|876|875.6|876|875.6|876|875.6|3454
1640097500000|2021-12-21 14:38:20|875.8|875.4|875.4|875|875.8|875.4|875.4|875|11055
1640097510000|2021-12-21 14:38:30|875.2|874.8|875.6|875.2|875.6|875.2|875.2|874.8|36
1640097530000|2021-12-21 14:38:50|875.4|875|875.4|875|875.6|875|875.4|874.8|405
1640097560000|2021-12-21 14:39:20|||||||||28
1640097570000|2021-12-21 14:39:30|875.2||875.2||875.2||875.2||0
1640097580000|2021-12-21 14:39:40|875|874.8|875|874.6|875|874.8|874.8|874.6|6628
1640097590000|2021-12-21 14:39:50|875.2|874.8|875.2|874.6|875.2|875|875|874.6|3846
1640097600000|2021-12-21 14:40:00|875|874.8|875|874.8|875.2|874.8|875|874.6|3462
1640097610000|2021-12-21 14:40:10|874.8|874.6|875|874.8|875|874.8|874.8|874.6|5276
1640097620000|2021-12-21 14:40:20|875.2|875|875|874.6|875.2|875|874.8|874.4|3894
1640097630000|2021-12-21 14:40:30|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|0
1640097640000|2021-12-21 14:40:40|874.6||874.8||874.8||874.6||0
1640097660000|2021-12-21 14:41:00|874.6|874.2|874.6|874|874.8|874.2|874|873.6|13535
1640097670000|2021-12-21 14:41:10|874.4|874.2|874.6|874|874.6|874.2|874.2|873.8|67
1640097680000|2021-12-21 14:41:20|874.4|873.8|874.2|873.6|874.6|874|874|873.6|2979
1640097690000|2021-12-21 14:41:30|874|873.4|873.8|873.4|874|873.6|873.6|873.4|1769
1640097700000|2021-12-21 14:41:40|874|873.6|874.2|873.6|874.4|874|874|873.4|28653
1640097710000|2021-12-21 14:41:50|874|873.8|874|873.4|874|873.8|874|873.4|589
1640097720000|2021-12-21 14:42:00|873.8|873.2|873.2|872.8|874|873.2|873.2|872.8|753
1640097730000|2021-12-21 14:42:10|873.4|873|873.8|873.4|874.2|874|873.4|873|7307
1640097740000|2021-12-21 14:42:20|873.6|873.2|873.6|873.4|873.6|873.4|873.6|873.2|298
1640097750000|2021-12-21 14:42:30|873.4|873.2|873.6|873.2|873.6|873.2|873.4|873.2|1121
1640097760000|2021-12-21 14:42:40|874|873.4|874.2|873.8|874.2|873.8|874|873.2|1751
1640097770000|2021-12-21 14:42:50|874|873.6|873.6|873.2|874|873.6|873.6|873.2|12647
1640097780000|2021-12-21 14:43:00|873.4|873.4|873.6|873.2|873.6|873.4|873.4|873.2|4384
1640097790000|2021-12-21 14:43:10|873.4|873|872.8|872.4|873.6|873|872.8|872.4|8754
1640097800000|2021-12-21 14:43:20|872.6|872.2|872|871.4|872.8|872.4|871.8|871.4|22167
1640097810000|2021-12-21 14:43:30|871.8|871.2|871.8|871.4|872|871.4|871.8|871.2|100
1640097820000|2021-12-21 14:43:40|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|500
1640097830000|2021-12-21 14:43:50|871.4|871|871.4|871|871.4|871|871.2|871|1698
1640097840000|2021-12-21 14:44:00|871.6|871.2|871.6|871|871.6|871.4|871.4|871|10510
1640097850000|2021-12-21 14:44:10|871.4|871.2|871.6|871.2|871.6|871.2|871.4|871.2|0
1640097860000|2021-12-21 14:44:20|871.4|871|871.2|871|871.4|871|871|870.6|722
1640097870000|2021-12-21 14:44:30|871.4|871.2|871.4|871|871.4|871.2|871.2|870.8|2669
1640097880000|2021-12-21 14:44:40|871.2|870.6|870.6|870.2|871.2|870.6|870.2|869.8|72882
1640097890000|2021-12-21 14:44:50|870.8|870.4|871|870.6|871|870.6|870.8|870.2|8090
1640097900000|2021-12-21 14:45:00|871.2|870.8|871.2|870.8|871.4|871|871.2|870.8|5716
1640097910000|2021-12-21 14:45:10|871.4|871|871.6|871.2|871.8|871.2|871.4|870.8|2442
1640097920000|2021-12-21 14:45:20|871.8|871.4|871.8|871.4|872.2|871.6|871.8|871.2|2398
1640097930000|2021-12-21 14:45:30|871.6||871.6||871.8||871.6||0
1640097940000|2021-12-21 14:45:40|871.8|871.6|871.8|871.4|872|871.6|871.8|871.4|3044
1640097950000|2021-12-21 14:45:50|872|871.6|872|871.6|872|871.8|872|871.6|1811
1640097960000|2021-12-21 14:46:00|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.4|1435
1640097980000|2021-12-21 14:46:20|871.6|871.2|870.8|870.4|871.8|871.2|870.6|870.4|7245
1640097990000|2021-12-21 14:46:30|871|870.8|871.2|870.8|871.2|870.8|871|870.6|6406
1640098000000|2021-12-21 14:46:40|871.4|871|871|870.6|871.6|871.2|871|870.6|60249
1640098010000|2021-12-21 14:46:50|870.8|870.4|870.8|870.6|871|870.6|870.4|870.2|7220
1640098020000|2021-12-21 14:47:00|871.2|870.8|871.4|870.8|871.4|870.8|871.2|870.8|8936
1640098030000|2021-12-21 14:47:10|871.6|871|871.4|870.8|871.6|871|871.2|870.8|0
1640098040000|2021-12-21 14:47:20|871.6|871|871.8|871.4|872|871.4|871.6|870.8|3122
1640098050000|2021-12-21 14:47:30|872||872||872||871.8||0
1640098060000|2021-12-21 14:47:40|871.8|871.2|871.6|871.4|871.8|871.4|871.6|871.2|2186
1640098070000|2021-12-21 14:47:50|871.4|871.2|871.4|871.2|871.6|871.2|871.4|871.2|2367
1640098080000|2021-12-21 14:48:00|871.6|871.4|871.6|871.2|871.8|871.6|871.6|871.2|2412
1640098090000|2021-12-21 14:48:10||871.4||871.2||871.4||871.2|1230
1640098100000|2021-12-21 14:48:20||871.4||871.4||871.4||871.2|1208
1640098110000|2021-12-21 14:48:30|871.8|871.6|871.8|871.4|872|871.6|871.6|871.4|8156
1640098120000|2021-12-21 14:48:40|872|871.6|873|872.4|873.2|873|872|871.4|36435
1640098130000|2021-12-21 14:48:50|873.2|872.6|874|873.6|874.2|873.8|873|872.4|11543
1640098140000|2021-12-21 14:49:00|874.2|873.8|874.4|873.8|874.4|874|874.2|873.8|2322
1640098150000|2021-12-21 14:49:10|874.2|873.6|874|873.6|874.2|873.6|874|873.6|474
1640098170000|2021-12-21 14:49:30|874.2|873.8|873|872.6|874.2|874|873|872.6|12966
1640098180000|2021-12-21 14:49:40|872.8|872.4|872.8|872.6|872.8|872.6|872.6|872.4|3391
1640098190000|2021-12-21 14:49:50|872.6|872.4|873.4|872.8|873.6|873.4|872.6|872.4|86586
1640098200000|2021-12-21 14:50:00|873.2|873|873.4|873|873.4|873|873.2|872.8|662
1640098210000|2021-12-21 14:50:10|873.6|873.2|874.2|873.8|874.2|873.8|873.6|873.2|4914
1640098220000|2021-12-21 14:50:20|874|873.6|873.4|873.2|874|873.6|873.4|873.2|2467
1640098240000|2021-12-21 14:50:40|||||||||105
1640098250000|2021-12-21 14:50:50|873.6|873.4|873.8|873.6|873.8|873.6|873.6|873.4|3424
1640098260000|2021-12-21 14:51:00|874|873.8|874.6|874.2|874.8|874.4|874|873.8|3347
1640098270000|2021-12-21 14:51:10|874.4|874.4|874.6|874.4|874.6|874.4|874.4|874|2820
1640098290000|2021-12-21 14:51:30|874.8|874.6|874.4|873.8|875|874.6|874.2|873.8|14322
1640098300000|2021-12-21 14:51:40|874.2|873.6|873.6|873.2|874.2|873.6|873.6|873.2|7719
1640098310000|2021-12-21 14:51:50|873.8|873.4|873.6|873.2|873.8|873.6|873.6|873.2|2968
1640098320000|2021-12-21 14:52:00|873.4|873|873|872.8|873.4|873|873|872.8|1705
1640098330000|2021-12-21 14:52:10|873.2||873.2||873.4||873.2||553
1640098350000|2021-12-21 14:52:30||873||872.8||873||872.8|2370
1640098380000|2021-12-21 14:53:00|873|872.6|872.6|872.2|873|872.6|872.6|872.2|5313
1640098390000|2021-12-21 14:53:10|872.4|872|872.6|872|872.6|872.2|872.4|872|0
1640098400000|2021-12-21 14:53:20|872.4|872.2|872.4|872|872.6|872.2|872.4|872|0
1640098410000|2021-12-21 14:53:30|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872|0
1640098420000|2021-12-21 14:53:40|872.8|872.4|872.8|872.6|873|872.6|872.8|872.4|3720
1640098430000|2021-12-21 14:53:50|872.6|872.4|872.8|872.4|872.8|872.6|872.6|872.4|4267
1640098440000|2021-12-21 14:54:00|872.6|872.2|872.8|872.4|872.8|872.4|872.4|872.2|1558
1640098450000|2021-12-21 14:54:10|873|872.6|873|872.6|873.4|873|873|872.6|5141
1640098460000|2021-12-21 14:54:20|873.2||872.8||873.2||872.8||0
1640098470000|2021-12-21 14:54:30|872.6|872.4|873|872.4|873|872.6|872.6|872.4|1060
1640098480000|2021-12-21 14:54:40|872.8|872.2|872.6|872.2|872.8|872.2|872.4|872|6388
1640098490000|2021-12-21 14:54:50||872.4||872.4||872.4||872.2|0
1640098500000|2021-12-21 14:55:00|872.4|872.2|872.2|872|872.4|872.4|872.2|872|939
1640098510000|2021-12-21 14:55:10|872.4|872.2|872.6|872.2|872.6|872.2|872.2|872.2|68
1640098520000|2021-12-21 14:55:20|872.4|872|872.6|872.2|872.6|872.2|872.4|872|1353
1640098530000|2021-12-21 14:55:30|872.4|872|872|871.6|872.4|872|872|871.6|78
1640098540000|2021-12-21 14:55:40|872.2|871.8|872.4|871.8|872.4|872|872.2|871.8|2503
1640098550000|2021-12-21 14:55:50|872.2|872|872|871.8|872.4|872|872|871.6|18480
1640098560000|2021-12-21 14:56:00|872.2|872|872.4|871.8|872.4|872|872.2|871.8|1131
1640098570000|2021-12-21 14:56:10|872.2|872|872.2|871.8|872.4|872|872.2|871.8|0
1640098590000|2021-12-21 14:56:30||872||871.8||872||871.8|0
1640098600000|2021-12-21 14:56:40|872||872||872||872||0
1640098610000|2021-12-21 14:56:50|871.8|871.6|871.4|871.2|871.8|871.6|871.4|871|4486
1640098620000|2021-12-21 14:57:00|871.2|871|871.2|871|871.4|871.2|871.2|871|2
1640098640000|2021-12-21 14:57:20|871.4|871.2|871.8|871.6|871.8|871.6|871.4|871.2|4688
1640098650000|2021-12-21 14:57:30|872|871.8|872.4|872|872.6|872|872|871.8|1441
1640098660000|2021-12-21 14:57:40|872.2|871.8|872.2|871.8|872.2|871.8|872|871.8|59
1640098670000|2021-12-21 14:57:50|872|871.6|872|871.6|872.2|871.6|872|871.6|22
1640098700000|2021-12-21 14:58:20||871.8||871.8||871.8||871.8|0
1640098710000|2021-12-21 14:58:30|872.2|872|872.2|871.8|872.2|872|872.2|871.8|2653
1640098720000|2021-12-21 14:58:40|872.4||872.2||872.4||872.2||0
1640098740000|2021-12-21 14:59:00|872.6|872|873.2|872.8|873.2|873|872.6|872|16291
1640098750000|2021-12-21 14:59:10|873|872.6|872.6|872.2|873.2|872.6|872.6|872.2|1693
1640098770000|2021-12-21 14:59:30|872.4|872|873|872.4|873|872.6|872.2|871.8|32407
1640098780000|2021-12-21 14:59:40|872.8|872.6|873|872.6|873.2|872.8|872.8|872.6|2550
1640098790000|2021-12-21 14:59:50|872.8|872.4|872.8|872.4|873|872.6|872.8|872.4|0
1640098800000|2021-12-21 15:00:00|873|872.6|873.4|873|873.4|873.2|873|872.4|3769
1640098810000|2021-12-21 15:00:10||873.2||873.2||873.2||873.2|0
1640098820000|2021-12-21 15:00:20|873.6|873.4|874.2|873.8|874.4|874|873.6|873.2|41627
1640098830000|2021-12-21 15:00:30|874.4|874|874.2|873.8|874.4|874|874.2|873.8|538
1640098840000|2021-12-21 15:00:40|874|873.6|873.6|873.2|874|873.8|873.6|873.2|8659
1640098850000|2021-12-21 15:00:50|873.4|873|873.4|873|873.6|873.2|873.2|873|21616
1640098860000|2021-12-21 15:01:00|873.6|873.2|873.6|873.2|873.6|873.2|873.4|873.2|3775
1640098870000|2021-12-21 15:01:10|873.8|873.4|874.8|874.4|875|874.8|873.8|873.4|13200
1640098880000|2021-12-21 15:01:20|875|874.6|875|874.6|875.2|875|875|874.6|4985
1640098890000|2021-12-21 15:01:30|874.8|874.4|874.8|874.4|875|874.4|874.8|874.4|3840
1640098900000|2021-12-21 15:01:40|874.6|874.2|874.4|874|874.6|874.2|874.2|873.8|18003
1640098910000|2021-12-21 15:01:50|874.2|873.8|873.8|873.4|874.2|873.8|873.8|873.4|61
1640098920000|2021-12-21 15:02:00|874|873.6|874|873.6|874|873.6|874|873.4|0
1640098930000|2021-12-21 15:02:10|873.8|873.4|873.8|873.4|874|873.4|873.8|873.4|2595
1640098940000|2021-12-21 15:02:20|874|873.6|874.4|873.8|874.4|873.8|874|873.4|1233
1640098950000|2021-12-21 15:02:30|874.2|874|874.2|873.8|874.2|874|874.2|873.8|0
1640098960000|2021-12-21 15:02:40|874.4|874|874.2|874|874.4|874|874.2|874|4741
1640098970000|2021-12-21 15:02:50|874.4|874.2|874.4|874|874.4|874.2|874.4|874|3067
1640098980000|2021-12-21 15:03:00|874.2|873.8|874|873.6|874.2|873.8|873.8|873.4|6952
1640098990000|2021-12-21 15:03:10|874.2|873.4|873.2|872.8|874.2|873.4|873.2|872.8|18701
1640099000000|2021-12-21 15:03:20|873.4|873|873.4|873.2|873.6|873.2|873.2|873|1391
1640099010000|2021-12-21 15:03:30|873.6|873.4|874.2|873.8|874.4|874.2|873.6|873.2|5520
1640099020000|2021-12-21 15:03:40|874.4|873.6|874.2|873.8|874.4|874|874.2|873.6|0
1640099030000|2021-12-21 15:03:50|874|873.6|873.6|873.2|874|873.6|873.6|873|921
1640099040000|2021-12-21 15:04:00||873.4||873.4||873.4||873.4|0
1640099050000|2021-12-21 15:04:10|873.4|873.2|873.8|873.4|873.8|873.6|873.4|873.2|3326
1640099060000|2021-12-21 15:04:20|874|873.6|873.8|873.4|874|873.6|873.6|873.4|0
1640099070000|2021-12-21 15:04:30||873.6||873.4||873.6||873.4|7188
1640099090000|2021-12-21 15:04:50|874|873.6|873.8|873.6|874|873.6|873.8|873.4|9078
1640099100000|2021-12-21 15:05:00|874|873.8|874.2|874|874.2|874|874|873.6|1385
1640099110000|2021-12-21 15:05:10|874.4|873.8|874.2|873.8|874.4|873.8|874.2|873.8|504
1640099120000|2021-12-21 15:05:20||874||873.8||874||873.8|0
1640099130000|2021-12-21 15:05:30|874.4|874|874.4|874|874.4|874.2|874.2|873.8|37
1640099140000|2021-12-21 15:05:40|874|873.8|874.2|873.8|874.2|874|874|873.8|890
1640099150000|2021-12-21 15:05:50|874.4|874|874.4|874|874.4|874.2|874.4|873.8|29
1640099170000|2021-12-21 15:06:10|874.2|873.8|874.2|873.8|874.2|873.8|874|873.8|9011
1640099180000|2021-12-21 15:06:20||874||873.8||874||873.8|0
1640099200000|2021-12-21 15:06:40|874|873.6|874.2|873.8|874.2|873.8|873.8|873.6|8832
1640099210000|2021-12-21 15:06:50|874|873.6|874.2|873.8|874.2|873.8|874|873.6|0
1640099220000|2021-12-21 15:07:00||874||874||874||874|3527
1640099260000|2021-12-21 15:07:40|874|873.8|874.2|873.8|874.2|873.8|874|873.8|3337
1640099270000|2021-12-21 15:07:50|874|873.6|873.8|873.4|874|873.8|873.8|873.4|1966
1640099280000|2021-12-21 15:08:00|874|873.6|874|873.6|874|873.6|874|873.4|116
1640099290000|2021-12-21 15:08:10|874.2|873.8|874.2|873.8|874.2|874|874.2|873.8|2546
1640099310000|2021-12-21 15:08:30|874.4|874|874|873.6|874.4|874.2|873.8|873.6|22147
1640099320000|2021-12-21 15:08:40|873.8|873.4|873.8|873.4|873.8|873.4|873.8|873.4|891
1640099330000|2021-12-21 15:08:50|873.6||873.6||873.8||873.6||0
1640099340000|2021-12-21 15:09:00|873.8|873.6|873.8|873.6|873.8|873.6|873.6|873.4|1135
1640099350000|2021-12-21 15:09:10|874|873.8|874|873.6|874.2|873.8|873.8|873.6|57
1640099380000|2021-12-21 15:09:40||873.8||873.6||873.8||873.6|2
1640099390000|2021-12-21 15:09:50|874.2|873.8|876|875.6|876.2|876|874.2|873.6|85702
1640099400000|2021-12-21 15:10:00|876.2|875.8|876.2|875.6|876.4|876.2|876.2|875.6|3740
1640099410000|2021-12-21 15:10:10||875.8||875.8||875.8||875.6|0
1640099420000|2021-12-21 15:10:20|876|875.6|875.6|875.2|876|875.8|875.4|875.2|13771
1640099440000|2021-12-21 15:10:40|875.4|875.4|876|875.4|876|875.6|875.4|875.2|3864
1640099450000|2021-12-21 15:10:50|875.8|875.2|875.8|875.2|876|875.4|875.4|875.2|11179
1640099460000|2021-12-21 15:11:00|876|875.4|876|875.4|876|875.4|876|875.4|0
1640099470000|2021-12-21 15:11:10|876.2|875.6|876.4|876|876.6|876.2|876.2|875.4|31326
1640099480000|2021-12-21 15:11:20|876.2|875.8|876|875.6|876.2|876|876|875.6|1158
1640099490000|2021-12-21 15:11:30|875.8|875.4|875.8|875.4|876|875.8|875.6|875.2|13085
1640099500000|2021-12-21 15:11:40|875.6|875.2|875.6|875.2|875.6|875.4|875.6|875.2|500
1640099530000|2021-12-21 15:12:10|875.8|875.4|876|875.6|876.4|876|875.8|875.2|68692
1640099550000|2021-12-21 15:12:30|875.8|875.4|875|874.8|875.8|875.4|875|874.8|2917
1640099560000|2021-12-21 15:12:40|875.2||875||875.2||875||0
1640099590000|2021-12-21 15:13:10|875.2|874.6|875|874.6|875.2|874.6|874.8|874.4|1347
1640099600000|2021-12-21 15:13:20|875.2|874.8|875|874.6|875.2|875|874.8|874.6|4577
1640099630000|2021-12-21 15:13:50|874.8|874.4|874.8|874.4|875|874.6|874.6|874.4|8259
1640099640000|2021-12-21 15:14:00|875|874.6|874.8|874.4|875|874.6|874.8|874.4|745
1640099650000|2021-12-21 15:14:10|875|874.6|875.2|875|875.2|875|874.8|874.6|2173
1640099660000|2021-12-21 15:14:20|875.4|874.8|875.4|875|875.6|875.2|875.4|874.8|6
1640099670000|2021-12-21 15:14:30|875.6|875.2|875.6|875.2|875.8|875.4|875.4|875.2|100
1640099680000|2021-12-21 15:14:40||875.4||875.2||875.4||875.2|0
1640099700000|2021-12-21 15:15:00|876|875.4|876.4|876.2|876.6|876.4|876|875.2|21897
1640099710000|2021-12-21 15:15:10|876.6|876.4|876.6|876.4|876.6|876.4|876.6|876.4|0
1640099730000|2021-12-21 15:15:30|876.8|876.6|876.8|876.6|876.8|876.6|876.8|876.6|7
1640099740000|2021-12-21 15:15:40|877|876.4|876.4|876.2|877|876.4|876.4|876.2|9810
1640099750000|2021-12-21 15:15:50|876.2|876|876.2|875.6|876.4|876|876|875.6|8036
1640099760000|2021-12-21 15:16:00|876|875.8|876|875.6|876.2|875.8|876|875.6|1602
1640099790000|2021-12-21 15:16:30|875.8|875.4|875.4|875.2|875.8|875.4|875.4|875.2|116
1640099800000|2021-12-21 15:16:40|875.6|875.4|875.8|875.4|875.8|875.4|875.6|875.2|3162
1640099810000|2021-12-21 15:16:50|875.6|875.2|875.6|875.2|875.8|875.4|875.2|875|1408
1640099820000|2021-12-21 15:17:00|875.4|875|875.4|875|875.4|875.2|875.4|875|378
1640099830000|2021-12-21 15:17:10|875.6|875.2|875.4|875|875.6|875.2|875.4|875|739
1640099860000|2021-12-21 15:17:40||875.2||875||875.2||875|0
1640099870000|2021-12-21 15:17:50|875.2|875.2|875.4|875|875.4|875.2|875.2|875|559
1640099880000|2021-12-21 15:18:00|875.6|875.2|876|875.6|876|875.8|875.4|875.2|215
1640099890000|2021-12-21 15:18:10|876.2|875.8|876.4|876|876.6|876.2|876.2|875.8|16058
1640099900000|2021-12-21 15:18:20|876.2|875.8|876.2|875.8|876.2|875.8|876|875.8|3663
1640099910000|2021-12-21 15:18:30|876|875.6|875.8|875.4|876|875.6|875.8|875.4|2425
1640099940000|2021-12-21 15:19:00|876|875.6|875.8|875.6|876|875.6|875.8|875.6|857
1640099950000|2021-12-21 15:19:10|875.6|875.4|875.8|875.4|875.8|875.6|875.6|875.4|2534
1640099970000|2021-12-21 15:19:30|875.6|875.6|875.6|875.4|875.6|875.6|875.6|875.4|910
1640099980000|2021-12-21 15:19:40|875.4|875.2|875.4|875|875.4|875.2|875.2|875|857
1640099990000|2021-12-21 15:19:50|875.6|875.2|875.8|875.4|875.8|875.6|875.6|875|6979
1640100000000|2021-12-21 15:20:00|876|875.6|876.2|875.8|876.2|875.8|876|875.4|2193
1640100010000|2021-12-21 15:20:10|876|875.6|876.2|875.8|876.2|876|876|875.6|4005
1640100020000|2021-12-21 15:20:20|876.4|876|876.8|876.4|876.8|876.4|876.4|876|0
1640100030000|2021-12-21 15:20:30|876.6|876.2|876.4|876|876.8|876.6|876.2|876|2508
1640100040000|2021-12-21 15:20:40|876.6|876.2|876.6|876.2|876.8|876.4|876.4|876|1788
1640100060000|2021-12-21 15:21:00|876.8|876.4|876.6|876.2|876.8|876.4|876.6|876.2|4210
1640100070000|2021-12-21 15:21:10|876.8|876.4|876.6|876.2|876.8|876.6|876.6|876.2|1891
1640100080000|2021-12-21 15:21:20|876.8|876.4|876.6|876.4|876.8|876.4|876.6|876.4|0
1640100090000|2021-12-21 15:21:30||876.2||876.2||876.4||876.2|0
1640100110000|2021-12-21 15:21:50|876.4||876.4||876.4||876.4||0
1640100120000|2021-12-21 15:22:00|876.2|876|876|875.8|876.2|876|876|875.6|4394
1640100130000|2021-12-21 15:22:10|876.2|876|876.6|876.2|877|876.4|876|875.8|55942
1640100140000|2021-12-21 15:22:20|876.4|876|876.4|876|876.6|876|876.2|875.8|1685
1640100150000|2021-12-21 15:22:30|876.2|875.8|876.2|875.8|876.2|875.8|876.2|875.8|778
1640100160000|2021-12-21 15:22:40|876|876|876|875.8|876|876|876|875.8|0
1640100170000|2021-12-21 15:22:50|876.2|876|876.2|875.8|876.4|876.2|876|875.8|5538
1640100180000|2021-12-21 15:23:00||876||876||876||876|0
1640100190000|2021-12-21 15:23:10|876.4|876.2|876.2|875.8|876.4|876.2|876.2|875.8|8523
1640100220000|2021-12-21 15:23:40|876|875.6|875.8|875.4|876.2|875.6|875.6|875.4|15597
1640100240000|2021-12-21 15:24:00|876|875.6|876.2|875.8|876.2|876|876|875.6|1541
1640100260000|2021-12-21 15:24:20||876||875.8||876||875.8|0
1640100280000|2021-12-21 15:24:40|876|876|876.2|875.8|876.2|876|876|875.8|20466
1640100290000|2021-12-21 15:24:50|876|875.6|875.6|875.4|876.2|875.6|875.6|875.4|6447
1640100310000|2021-12-21 15:25:10|875.4|875.2|875.4|875.2|875.6|875.2|875.4|875.2|15
1640100320000|2021-12-21 15:25:20|875.6|875|875.6|875.2|875.6|875.2|875.4|875|2879
1640100330000|2021-12-21 15:25:30||875.4||875.4||875.4||875.4|0
1640100340000|2021-12-21 15:25:40|875.8|875.6|876|875.8|876|875.8|875.8|875.4|3794
1640100350000|2021-12-21 15:25:50||875.6||875.6||875.6||875.6|0
1640100360000|2021-12-21 15:26:00|875.8|875.4|875.8|875.4|875.8|875.6|875.6|875.4|679
1640100370000|2021-12-21 15:26:10|875.6|875.2|875.6|875.2|875.6|875.4|875.4|875.2|1491
1640100380000|2021-12-21 15:26:20|875.4|875|874.8|874.4|875.4|875.2|874.6|874.4|7082
1640100390000|2021-12-21 15:26:30|874.6|874.2|874.8|874.4|874.8|874.6|874.6|874.2|1838
1640100400000|2021-12-21 15:26:40|874.6|874.6|874.6|874.2|874.6|874.6|874.6|874.2|351
1640100410000|2021-12-21 15:26:50|874.4|874|874.2|873.8|874.4|874|874.2|873.8|352
1640100420000|2021-12-21 15:27:00|874|874|874|873.6|874|874|874|873.6|568
1640100430000|2021-12-21 15:27:10||873.8||873.6||873.8||873.6|9197
1640100440000|2021-12-21 15:27:20|873.8|873.4|873.6|873.2|873.8|873.4|873.6|873.2|10254
1640100450000|2021-12-21 15:27:30|873.4|873|873.4|873|873.4|873|873.2|873|1289
1640100460000|2021-12-21 15:27:40|873.2|872.8|873.2|872.8|873.2|873|873|872.8|1830
1640100470000|2021-12-21 15:27:50|873|872.6|873.4|873.2|873.4|873.2|872.8|872.4|3097
1640100480000|2021-12-21 15:28:00|873.6|873|873.2|873|873.6|873.2|873.2|872.8|365
1640100490000|2021-12-21 15:28:10|873|872.8|873|872.8|873|872.8|872.8|872.6|433
1640100500000|2021-12-21 15:28:20|872.8|872.6|873.4|873|873.4|873|872.8|872.6|1022
1640100510000|2021-12-21 15:28:30|873.2|872.8|873.2|873|873.4|873|873.2|872.8|0
1640100520000|2021-12-21 15:28:40|873|872.8|873.2|872.8|873.2|872.8|873|872.6|1961
1640100530000|2021-12-21 15:28:50|873|872.6|873.2|872.8|873.2|872.8|872.6|872.4|4376
1640100550000|2021-12-21 15:29:10|873|872.6|873.2|872.8|873.2|872.8|873|872.6|5
1640100560000|2021-12-21 15:29:20|873|872.6|873.8|873.4|874|873.6|873|872.6|6225
1640100590000|2021-12-21 15:29:50|873.6|873.2|873|872.6|873.6|873.2|872.8|872.4|7408
1640100600000|2021-12-21 15:30:00|873.2|872.8|873.4|873.2|873.6|873.2|872.8|872.6|16962
1640100610000|2021-12-21 15:30:10|873.6|873.4|873.8|873.4|874|873.6|873.4|873.2|529
1640100620000|2021-12-21 15:30:20|873.6|873.2|873.8|873.4|873.8|873.4|873.6|873.2|4350
1640100630000|2021-12-21 15:30:30|873.6|873.2|873.8|873.6|873.8|873.6|873.6|873.2|0
1640100640000|2021-12-21 15:30:40|874|873.4|873.8|873.4|874|873.8|873.6|873.2|1073
1640100650000|2021-12-21 15:30:50|874|873.6|874|873.6|874|873.6|874|873.4|0
1640100670000|2021-12-21 15:31:10|874.2|873.8|874.2|873.8|874.2|874|874.2|873.6|8166
1640100680000|2021-12-21 15:31:20|874.4|874|874.4|874|874.6|874.2|874|873.8|3376
1640100690000|2021-12-21 15:31:30|874.6|874.2|874.4|874|874.6|874.4|874.2|873.8|8889
1640100700000|2021-12-21 15:31:40|874.2|873.8|874.2|873.8|874.4|874|874.2|873.8|0
1640100720000|2021-12-21 15:32:00|874||874.2||874.2||874||0
1640100730000|2021-12-21 15:32:10|874|873.6|874|873.8|874|873.8|873.8|873.6|9
1640100740000|2021-12-21 15:32:20|873.8|873.6|874|873.6|874|873.6|873.6|873.4|708
1640100750000|2021-12-21 15:32:30||873.8||873.6||873.8||873.6|0
1640100780000|2021-12-21 15:33:00|873.8|873.4|873.4|873.2|873.8|873.4|873.4|873.2|3625
1640100790000|2021-12-21 15:33:10|873.6|873|873.2|873|873.6|873|873.2|872.8|12
1640100800000|2021-12-21 15:33:20|873|872.8|872.8|872.4|873|873|872.6|872.4|3344
1640100810000|2021-12-21 15:33:30|873|872.6|872.8|872.6|873|872.6|872.8|872.6|694
1640100820000|2021-12-21 15:33:40||872.4||872.6||872.6||872.4|4262
1640100830000|2021-12-21 15:33:50|873|872.8|873|872.8|873|872.8|873|872.8|636
1640100840000|2021-12-21 15:34:00|872.8|872.6|872.6|872.2|872.8|872.6|872.6|872.2|1183
1640100850000|2021-12-21 15:34:10|872.8|872.4|872.6|872.2|872.8|872.4|872.6|872.2|0
1640100860000|2021-12-21 15:34:20|872.8|872.4|872.6|872.4|872.8|872.4|872.6|872.2|404
1640100870000|2021-12-21 15:34:30|872.4|872.2|872.4|872.2|872.6|872.2|872.4|872|1079
1640100880000|2021-12-21 15:34:40|872.6|872|872.6|872.4|872.8|872.6|872.4|872|11408
1640100890000|2021-12-21 15:34:50|872.8|872.2|872.6|872.2|872.8|872.4|872.6|872.2|0
1640100900000|2021-12-21 15:35:00|872.8|872.4|873.4|873|873.6|873.4|872.8|872.2|17375
1640100910000|2021-12-21 15:35:10|873.2|873.2|873.2|873|873.4|873.2|873.2|873|5029
1640100920000|2021-12-21 15:35:20|873|872.8|873.4|873|873.4|873|873|872.6|356
1640100930000|2021-12-21 15:35:30|873.2|872.8|873.2|873|873.2|873|873.2|872.8|0
1640100940000|2021-12-21 15:35:40||872.8||872.8||873||872.8|0
1640100950000|2021-12-21 15:35:50|873|872.6|873.2|872.8|873.2|872.8|872.4|872.2|28266
1640100960000|2021-12-21 15:36:00||873||873||873||873|566
1640100970000|2021-12-21 15:36:10|873.4|873.2|873.6|873.2|873.6|873.4|873.4|873|4118
1640100980000|2021-12-21 15:36:20|873.4|873|873.4|873|873.4|873.2|873|872.8|17533
1640100990000|2021-12-21 15:36:30|873.2||873.2||873.2||873.2||0
1640101000000|2021-12-21 15:36:40|873.4|872.8|873.2|872.8|873.4|872.8|873.2|872.8|666
1640101010000|2021-12-21 15:36:50|873|872.6|873.2|872.8|873.2|872.8|873|872.6|0
1640101030000|2021-12-21 15:37:10||873||873||873||873|750
1640101040000|2021-12-21 15:37:20||872.8||872.8||872.8||872.8|0
1640101050000|2021-12-21 15:37:30||873||872.8||873||872.8|345
1640101060000|2021-12-21 15:37:40|873|872.6|872.8|872.4|873.2|872.6|872.8|872.4|1745
1640101070000|2021-12-21 15:37:50||872.6||872.6||872.6||872.6|1874
1640101080000|2021-12-21 15:38:00|872.6|872.4|872.6|872.4|872.6|872.4|872.6|872.4|533
1640101090000|2021-12-21 15:38:10|872.4|872.2|872.4|872.2|872.6|872.2|872.4|872|14
1640101100000|2021-12-21 15:38:20|872.6||872.4||872.6||872.4||0
1640101110000|2021-12-21 15:38:30|872.6|872.4|872.6|872.2|872.6|872.4|872.6|872.2|5377
1640101120000|2021-12-21 15:38:40|872.4||872.4||872.4||872.4||939
1640101130000|2021-12-21 15:38:50|872.6||872.6||872.6||872.6||1760
1640101140000|2021-12-21 15:39:00||872.4||872.4||872.4||872.2|3488
1640101150000|2021-12-21 15:39:10|872.8|872.6|873.4|873|873.4|873|872.6|872.4|14853
1640101160000|2021-12-21 15:39:20|873.2|873.2|873.4|873|873.4|873.2|873.2|872.8|3476
1640101170000|2021-12-21 15:39:30|873.2||873.2||873.2||873.2||0
1640101180000|2021-12-21 15:39:40||872.8||872.8||872.8||872.8|1000
1640101190000|2021-12-21 15:39:50|873|872.4|873.2|872.8|873.2|872.8|872.6|872.4|25220
1640101210000|2021-12-21 15:40:10|873|872.6|873|872.8|873|872.8|872.8|872.4|1957
1640101220000|2021-12-21 15:40:20|873.2|873|873|872.6|873.2|873|873|872.6|2401
1640101230000|2021-12-21 15:40:30|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1640101240000|2021-12-21 15:40:40|873|873|873.2|873|873.2|873|873|873|100
1640101250000|2021-12-21 15:40:50|873|872.8|873|872.6|873|872.8|873|872.6|97
1640101260000|2021-12-21 15:41:00|873.2|872.8|873.2|873|873.2|873|873.2|872.6|4149
1640101270000|2021-12-21 15:41:10|873.4|873.2|873.4|873|873.6|873.2|873.2|872.8|2461
1640101290000|2021-12-21 15:41:30|873.2||873.2||873.4||873.2||2000
1640101300000|2021-12-21 15:41:40|873.4|873.2|873.4|873|873.4|873.2|873.2|873|2058
1640101320000|2021-12-21 15:42:00|873.2|872.8|873|872.6|873.4|872.8|873|872.6|10010
1640101330000|2021-12-21 15:42:10|873.2|872.8|873.2|872.8|873.2|872.8|873.2|872.8|0
1640101340000|2021-12-21 15:42:20|873.4|873|873.4|873|873.4|873.2|873.4|873|1401
1640101360000|2021-12-21 15:42:40|873.2|872.8|873.4|873|873.4|873|873.2|872.8|0
1640101370000|2021-12-21 15:42:50|873.2|872.8|873|872.8|873.2|873|873|872.6|1831
1640101380000|2021-12-21 15:43:00|873.2|872.6|873.2|872.8|873.2|873|873|872.6|3461
1640101390000|2021-12-21 15:43:10|873.4|873|873.2|873|873.4|873|873.2|872.8|2912
1640101400000|2021-12-21 15:43:20|873.4||873.2||873.4||873.2||0
1640101410000|2021-12-21 15:43:30|873.4||873.4||873.4||873.2||0
1640101420000|2021-12-21 15:43:40|873.2||873.4||873.4||873.2||0
1640101430000|2021-12-21 15:43:50|873.2||873.2||873.4||873.2||710
1640101440000|2021-12-21 15:44:00||872.8||872.8||872.8||872.8|863
1640101450000|2021-12-21 15:44:10|873.4|873|873.4|873|873.4|873|873.4|873|0
1640101460000|2021-12-21 15:44:20|873.6|873.2|874.2|874|874.2|874|873.4|873.2|16165
1640101470000|2021-12-21 15:44:30||873.8||873.8||873.8||873.8|305
1640101500000|2021-12-21 15:45:00|874|873.6|874|873.8|874.2|873.8|873.6|873.4|33308
1640101510000|2021-12-21 15:45:10|873.8|873.6|873.8|873.4|873.8|873.8|873.8|873.4|298
1640101520000|2021-12-21 15:45:20|873.6|873.2|873.4|873.2|873.6|873.2|873.4|873.2|587
1640101530000|2021-12-21 15:45:30|873.6|873.4|873.4|873.2|873.6|873.4|873.2|873|22318
1640101540000|2021-12-21 15:45:40|873.6|873.4|873.8|873.4|874|873.6|873.6|873.2|3108
1640101550000|2021-12-21 15:45:50|873.6|873.2|873.4|873.2|873.6|873.4|873.4|873.2|1202
1640101560000|2021-12-21 15:46:00|873.6|873.4|873.8|873.4|873.8|873.4|873.6|873.2|0
1640101570000|2021-12-21 15:46:10|873.6|873.2|873.6|873.2|873.8|873.4|873.4|873.2|44
1640101580000|2021-12-21 15:46:20|873.8|873.4|873.6|873.2|873.8|873.4|873.4|873.2|1497
1640101590000|2021-12-21 15:46:30||873.4||873.2||873.4||873.2|0
1640101600000|2021-12-21 15:46:40|873.8|873.4|873.8|873.4|873.8|873.6|873.6|873.4|1267
1640101620000|2021-12-21 15:47:00||873.6||873.6||873.6||873.6|587
1640101630000|2021-12-21 15:47:10|874|873.8|873.6|873.4|874|873.8|873.6|873.4|4026
1640101640000|2021-12-21 15:47:20|873.8|873.6|873.8|873.4|873.8|873.6|873.8|873.4|1190
1640101650000|2021-12-21 15:47:30|874|873.6|874|873.6|874|873.8|874|873.6|543
1640101660000|2021-12-21 15:47:40|873.8|873.4|873.8|873.4|873.8|873.6|873.6|873.4|5000
1640101670000|2021-12-21 15:47:50|873.6||873.6||873.6||873.6||0
1640101680000|2021-12-21 15:48:00|873.8|873.6|873.8|873.4|874|873.6|873.8|873.4|2058
1640101700000|2021-12-21 15:48:20||873.6||873.4||873.6||873.4|718
1640101710000|2021-12-21 15:48:30||873.6||873.6||873.6||873.4|0
1640101720000|2021-12-21 15:48:40|873.6|873.4|873.8|873.4|873.8|873.4|873.6|873.4|3251
1640101730000|2021-12-21 15:48:50|||||||||2370
1640101780000|2021-12-21 15:49:40|874|873.6|874.2|873.8|874.2|873.8|874|873.4|9388
1640101790000|2021-12-21 15:49:50|874|873.6|874|873.6|874|873.6|873.8|873.6|1545
1640101800000|2021-12-21 15:50:00|873.8|873.4|873.8|873.4|873.8|873.6|873.8|873.4|2626
1640101810000|2021-12-21 15:50:10|874|873.6|874|873.6|874|873.8|874|873.4|6997
1640101820000|2021-12-21 15:50:20|873.8|873.8|874|873.8|874|873.8|873.8|873.6|5108
1640101830000|2021-12-21 15:50:30|874.2|874|874.2|873.8|874.4|874.2|874|873.8|12415
1640101840000|2021-12-21 15:50:40|874.4|874|874.4|874|874.4|874.2|874.4|874|4406
1640101850000|2021-12-21 15:50:50|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874|355
1640101870000|2021-12-21 15:51:10|874.4|874|874.4|874|874.6|874.2|874|873.8|6218
1640101880000|2021-12-21 15:51:20|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874|0
1640101890000|2021-12-21 15:51:30|874.8|874.4|875|874.6|875|874.8|874.6|874.4|10655
1640101900000|2021-12-21 15:51:40||874.8||874.8||874.8||874.8|0
1640101910000|2021-12-21 15:51:50|875.2|875|875.4|875|875.4|875.2|875.2|875|1090
1640101930000|2021-12-21 15:52:10||875.2||875.2||875.2||875.2|0
1640101940000|2021-12-21 15:52:20|875.6|875.4|875.6|875.2|875.6|875.4|875.6|875.2|315
1640101960000|2021-12-21 15:52:40|||||||||641
1640101970000|2021-12-21 15:52:50|875.8|875.4|875.8|875.4|875.8|875.6|875.8|875.4|137
1640101990000|2021-12-21 15:53:10|875.6|875.2|875.4|875|875.6|875.2|875.2|875|3236
1640102000000|2021-12-21 15:53:20||875.2||875.2||875.2||875.2|0
1640102010000|2021-12-21 15:53:30|875.6||875.4||875.6||875.4||1044
1640102020000|2021-12-21 15:53:40|875.6|875.4|875.8|875.4|876|875.6|875.6|875.2|7547
1640102060000|2021-12-21 15:54:20|875.6|875.2|875.6|875.2|875.6|875.2|875.4|875.2|4379
1640102080000|2021-12-21 15:54:40|875.4|875|875.4|875.2|875.4|875.2|875.4|875|939
1640102100000|2021-12-21 15:55:00|875.6|875.4|875.6|875.4|875.6|875.4|875.6|875.2|2977
1640102120000|2021-12-21 15:55:20|||||||||1298
1640102130000|2021-12-21 15:55:30|875.4|875.2|875.4|875.2|875.6|875.2|875.4|875.2|2737
1640102140000|2021-12-21 15:55:40|||||||||4709
1640102160000|2021-12-21 15:56:00|875.6|875.4|875.6|875.4|875.6|875.4|875.6|875.2|5622
1640102170000|2021-12-21 15:56:10||875.2||875.2||875.2||875.2|94
1640102180000|2021-12-21 15:56:20||875.4||875.2||875.4||875.2|0
1640102190000|2021-12-21 15:56:30||875.4||875.2||875.4||875.2|11
1640102210000|2021-12-21 15:56:50|875.4||875.4||875.4||875.4||0
1640102220000|2021-12-21 15:57:00|875.6||875.6||875.6||875.6||3112
1640102240000|2021-12-21 15:57:20|875.4|875|875|874.8|875.6|875|875|874.8|12856
1640102250000|2021-12-21 15:57:30|875.2|875|875.2|875|875.2|875|875.2|875|5009
1640102290000|2021-12-21 15:58:10|875.4|875.2|875.4|875.2|875.6|875.2|875.4|875.2|958
1640102300000|2021-12-21 15:58:20|875.2|875|875.4|875|875.4|875|875.2|875|4765
1640102310000|2021-12-21 15:58:30|875.2||875.2||875.2||875.2||0
1640102320000|2021-12-21 15:58:40|875|874.8|875.2|874.8|875.2|875|875|874.8|7042
1640102330000|2021-12-21 15:58:50|875||875||875||875||0
1640102370000|2021-12-21 15:59:30|875.2|875|875.2|875|875.2|875|875.2|875|4486
1640102410000|2021-12-21 16:00:10|875.4|874.8|874.6|874.2|875.4|874.8|874.6|874.2|19760
1640102420000|2021-12-21 16:00:20|874.4|874|874.2|873.8|874.6|874|874.2|873.8|9298
1640102430000|2021-12-21 16:00:30||874||873.8||874||873.8|0
1640102440000|2021-12-21 16:00:40||874||874||874||874|3146
1640102450000|2021-12-21 16:00:50|874.4|874.2|874.4|874|874.4|874.2|874.2|874|2741
1640102460000|2021-12-21 16:01:00|874.6|874.2|874.6|874.2|874.6|874.4|874.4|874.2|5545
1640102470000|2021-12-21 16:01:10||874.4||874.4||874.4||874.4|0
1640102480000|2021-12-21 16:01:20|874.4|874.2|874.4|874.2|874.4|874.2|874.2|874|3254
1640102490000|2021-12-21 16:01:30|874.6|874.4|874.8|874.4|874.8|874.6|874.6|874.4|3661
1640102500000|2021-12-21 16:01:40|874.6|874.6|874.6|874.4|874.8|874.6|874.6|874.4|577
1640102510000|2021-12-21 16:01:50|||||||||112
1640102520000|2021-12-21 16:02:00|||||||||2826
1640102530000|2021-12-21 16:02:10|874.8|874.6|874.8|874.4|875|874.8|874.8|874.4|32065
1640102540000|2021-12-21 16:02:20|874.6|874.6|874.6|874.4|874.8|874.6|874.6|874.4|1908
1640102550000|2021-12-21 16:02:30|874.8|874.6|874.8|874.6|874.8|874.6|874.8|874.6|739
1640102560000|2021-12-21 16:02:40|||||||||1565
1640102570000|2021-12-21 16:02:50|875|874.8|875|874.6|875|874.8|874.8|874.6|2243
1640102580000|2021-12-21 16:03:00||874.8||874.8||874.8||874.8|6033
1640102590000|2021-12-21 16:03:10|||||||||1355
1640102610000|2021-12-21 16:03:30|||||||||3447
1640102630000|2021-12-21 16:03:50|874.8|874.6|874.8|874.4|874.8|874.6|874.6|874.4|6326
1640102640000|2021-12-21 16:04:00|874.6||874.6||874.8||874.6||2504
1640102650000|2021-12-21 16:04:10|874.4|874.2|874.6|874.4|874.6|874.4|874.4|874.2|6340
1640102660000|2021-12-21 16:04:20||874.2||874.2||874.2||874.2|717
1640102680000|2021-12-21 16:04:40|874.8|874.4|874.6|874.4|875|874.8|874.6|874.2|7668
1640102690000|2021-12-21 16:04:50|874.8|874.6|874.6|874.2|874.8|874.6|874.4|874.2|36002
1640102710000|2021-12-21 16:05:10|874.8|874.4|874.4|874.2|874.8|874.6|874.4|874.2|22671
1640102720000|2021-12-21 16:05:20|874.6|874.4|874.8|874.4|874.8|874.6|874.6|874.4|4326
1640102730000|2021-12-21 16:05:30|875|874.6|874.8|874.6|875|874.8|874.8|874.4|6729
1640102740000|2021-12-21 16:05:40|875|874.8|875|874.6|875|874.8|875|874.6|1201
1640102750000|2021-12-21 16:05:50|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.4|6336
1640102760000|2021-12-21 16:06:00|875|874.6|875|874.6|875|874.8|874.6|874.4|25600
1640102770000|2021-12-21 16:06:10|874.8||875||875||874.8||0
1640102780000|2021-12-21 16:06:20|875.2|874.8|875.2|874.8|875.2|875|875.2|874.6|53480
1640102790000|2021-12-21 16:06:30|875|874.6|875|874.6|875.2|874.6|875|874.6|573
1640102800000|2021-12-21 16:06:40|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.6|0
1640102820000|2021-12-21 16:07:00|875.4|875|875.4|875|875.4|875|875.4|875|7489
1640102830000|2021-12-21 16:07:10|875.6|875.2|875.4|875.2|875.6|875.2|875.4|875.2|0
1640102850000|2021-12-21 16:07:30|875.2|875|875.2|875|875.4|875|875.2|875|1411
1640102860000|2021-12-21 16:07:40|875.4|875.2|875.4|875|875.4|875.2|875.4|875|5578
1640102870000|2021-12-21 16:07:50|875.2|875.2|874.8|874.6|875.4|875.2|874.8|874.6|12329
1640102880000|2021-12-21 16:08:00|874.6|874.4|874.6|874.4|874.8|874.6|874.6|874.4|12618
1640102890000|2021-12-21 16:08:10|874.8|874.6|874.8|874.4|874.8|874.6|874.6|874.4|2761
1640102900000|2021-12-21 16:08:20|874.6|874.6|874.8|874.4|874.8|874.6|874.6|874.4|399
1640102910000|2021-12-21 16:08:30|874.6|874.6|874.6|874.4|874.8|874.6|874.6|874.4|6783
1640102920000|2021-12-21 16:08:40|874.4|874.2|875|874.6|875|874.8|874.4|874.2|18902
1640102940000|2021-12-21 16:09:00||874.8||874.8||874.8||874.8|0
1640102950000|2021-12-21 16:09:10|875.2|875|875.4|875|875.4|875|875.2|875|11
1640102980000|2021-12-21 16:09:40|875.2||875.2||875.4||875.2||0
1640102990000|2021-12-21 16:09:50|875|874.8|875|874.6|875|874.8|874.8|874.6|6735
1640103000000|2021-12-21 16:10:00|875.2|874.8|875.4|875|875.4|875.2|875.2|874.6|6151
1640103010000|2021-12-21 16:10:10|875.2|874.8|875|874.8|875.4|875|875|874.6|2305
1640103020000|2021-12-21 16:10:20||874.6||874.6||874.6||874.6|587
1640103040000|2021-12-21 16:10:40|874.8||875||875||874.8||2000
1640103050000|2021-12-21 16:10:50|874.8|874.8|874.8|874.6|875|874.8|874.8|874.6|7945
1640103060000|2021-12-21 16:11:00|875|874.8|875|874.6|875|874.8|875|874.6|837
1640103070000|2021-12-21 16:11:10|875.2|874.8|875.4|875.2|875.4|875.2|875.2|874.8|32101
1640103080000|2021-12-21 16:11:20|||||||||4095
1640103100000|2021-12-21 16:11:40|875.6|875.4|875.6|875.2|875.6|875.4|875.6|875.2|11968
1640103110000|2021-12-21 16:11:50|875.4||875.4||875.4||875.4||0
1640103150000|2021-12-21 16:12:30|||||||||3
1640103180000|2021-12-21 16:13:00|875.6|875.4|875.8|875.6|876.2|876|875.6|875.4|30314
1640103190000|2021-12-21 16:13:10|||||||||4511
1640103200000|2021-12-21 16:13:20|||||||||5175
1640103210000|2021-12-21 16:13:30|875.6|875.4|875.6|875.4|875.6|875.4|875.6|875.4|703
1640103220000|2021-12-21 16:13:40|875.4|875.2|875.6|875.2|875.6|875.4|875.4|875|18666
1640103240000|2021-12-21 16:14:00||875.4||875.4||875.4||875.4|100
1640103250000|2021-12-21 16:14:10|875.8|875.6|876|875.6|876|875.8|875.8|875.6|2764
1640103280000|2021-12-21 16:14:40|875.8|875.8|875.8|875.4|876|875.8|875.6|875.4|7252
1640103290000|2021-12-21 16:14:50|875.6|875.6|875.8|875.6|875.8|875.6|875.6|875.4|3472
1640103300000|2021-12-21 16:15:00|875.6|875.4|875.6|875.2|875.8|875.4|875.4|875.2|143
1640103310000|2021-12-21 16:15:10|875.4|875.4|875.4|875.2|875.6|875.4|875.4|875.2|4544
1640103320000|2021-12-21 16:15:20|||||||||300
1640103330000|2021-12-21 16:15:30|875.2|875|875.2|875|875.2|875|875.2|874.8|2777
1640103340000|2021-12-21 16:15:40||874.8||874.8||874.8||874.8|10
1640103350000|2021-12-21 16:15:50|875|875|875.2|874.8|875.2|875|875|874.8|2658
1640103360000|2021-12-21 16:16:00|875.4|875|875.4|875|875.4|875.2|875.4|875|3236
1640103420000|2021-12-21 16:17:00|875.6|875.2|875.6|875.4|875.6|875.4|875.6|875.2|5233
1640103430000|2021-12-21 16:17:10|875.8|875.6|875.6|875.4|875.8|875.6|875.6|875.4|26102
1640103440000|2021-12-21 16:17:20|875.8|875.6|875.8|875.6|875.8|875.6|875.8|875.4|793
1640103450000|2021-12-21 16:17:30||875.4||875.4||875.4||875.4|700
1640103470000|2021-12-21 16:17:50|875.6||875.6||875.6||875.6||2823
1640103480000|2021-12-21 16:18:00|||||||||4090
1640103490000|2021-12-21 16:18:10|875.8|875.6|876|875.8|876|875.8|875.8|875.6|3386
1640103500000|2021-12-21 16:18:20|876.2|876|876.4|876|876.4|876|876.2|876|1435
1640103520000|2021-12-21 16:18:40|876.2|876.2|876.2|876|876.4|876.2|876|875.8|12881
1640103530000|2021-12-21 16:18:50|876.4|876.2|876.4|876|876.4|876.2|876.4|876|595
1640103540000|2021-12-21 16:19:00|876.2|875.8|876.4|876.2|876.4|876.2|876.2|875.8|4146
1640103570000|2021-12-21 16:19:30|876.2|876|876.4|876.2|876.4|876.2|876.2|876|10637
1640103580000|2021-12-21 16:19:40|876.6|876.4|876.6|876.4|876.6|876.4|876.6|876.2|64
1640103590000|2021-12-21 16:19:50|876.4|876.2|876.4|876|876.6|876.2|876.4|876|1228
1640160060000|2021-12-22 08:01:00|874|868.8|871.6|871|874|871|871.6|868.8|83537
1640160070000|2021-12-22 08:01:10|871.8|871.2|872.2|871.2|873.4|872.8|871.8|871|11770
1640160080000|2021-12-22 08:01:20|872.4|871.4|872|870.8|872.4|872.2|872|870.8|290
1640160090000|2021-12-22 08:01:30|871.8|870.6|871.6|870.6|871.8|870.6|871.4|870.4|0
1640160100000|2021-12-22 08:01:40|871.4|870.4|871.6|870.6|872|871.4|871.2|870.2|4706
1640160110000|2021-12-22 08:01:50|871.4|870.4|871|870|871.4|870.4|871|870|539
1640160120000|2021-12-22 08:02:00|870.8|870.2|870.6|870|870.8|870.4|870.4|870|6414
1640160130000|2021-12-22 08:02:10||870.2||870||870.2||870|1177
1640160150000|2021-12-22 08:02:30|870.4|870.2|870.6|870|870.6|870.2|870.4|870|5052
1640160160000|2021-12-22 08:02:40|870.2||870.2||870.2||870.2||483
1640160170000|2021-12-22 08:02:50|870.6|870.2|870.6|870|870.6|870.2|870.6|870|1037
1640160190000|2021-12-22 08:03:10|870.4||870.4||870.4||870.4||166
1640160200000|2021-12-22 08:03:20|870.2|869.6|869.4|868.2|870.4|869.6|869.4|868.2|1997
1640160210000|2021-12-22 08:03:30|869.2|868|869.4|869.2|869.4|869.2|869.2|868|2074
1640160220000|2021-12-22 08:03:40|||||||||1016
1640160230000|2021-12-22 08:03:50|||||||||458
1640160240000|2021-12-22 08:04:00|||||||||392
1640160250000|2021-12-22 08:04:10||868.8||868.6||868.8||868.4|3044
1640160290000|2021-12-22 08:04:50||868.8||868.6||868.8||868.6|0
1640160300000|2021-12-22 08:05:00||868.8||868.8||868.8||868.8|0
1640160310000|2021-12-22 08:05:10||868.6||868.6||868.6||868.6|0
1640160320000|2021-12-22 08:05:20||868.8||868.8||868.8||868.6|0
1640160330000|2021-12-22 08:05:30||869.2||869||869.2||869|358
1640160340000|2021-12-22 08:05:40||869.2||869.2||869.2||869|2266
1640160350000|2021-12-22 08:05:50||869||868.8||869||868.8|0
1640160360000|2021-12-22 08:06:00||869.2||868.8||869.2||868.8|4554
1640160400000|2021-12-22 08:06:40|869.2|868.6|868.8|868.4|869.2|868.6|868.8|868.4|7660
1640160410000|2021-12-22 08:06:50|||||||||58
1640160420000|2021-12-22 08:07:00||868.6||868.4||868.6||868.4|5555
1640160430000|2021-12-22 08:07:10|868.6|868.2|868.2|867.6|868.8|868.2|868.2|867.6|6624
1640160440000|2021-12-22 08:07:20|868|867.4|867.8|867.4|868|867.4|867.8|867.4|39
1640160450000|2021-12-22 08:07:30|868||868||868||867.8||0
1640160460000|2021-12-22 08:07:40|867.8|867.2|867.8|867.2|867.8|867.2|867.8|867.2|295
1640160470000|2021-12-22 08:07:50|867.6||867.6||867.6||867.6||0
1640160480000|2021-12-22 08:08:00|867.4|867|867.4|866.6|867.4|867|867.4|866.6|880
1640160490000|2021-12-22 08:08:10|867.2||867.2||867.2||867.2||0
1640160510000|2021-12-22 08:08:30|867||867||867||867||0
1640160520000|2021-12-22 08:08:40|866.8|866.4|867|866.4|867|866.6|866.8|866|9198
1640160530000|2021-12-22 08:08:50|867.2|866.6|867|866.8|867.4|866.8|867|866.6|9638
1640160540000|2021-12-22 08:09:00|867.2|867.2|868.2|867.6|868.4|868|867|866.8|6571
1640160560000|2021-12-22 08:09:20|868|867.4|866.6|866|868.2|867.6|866.6|865.8|8278
1640160570000|2021-12-22 08:09:30|866.4|865.8|866.2|865.6|866.4|866|866.2|865.6|1100
1640160580000|2021-12-22 08:09:40|866.4||866.2||866.4||866.2||0
1640160590000|2021-12-22 08:09:50|866|865.4|866.2|865.4|866.2|865.6|865.8|865.4|6093
1640160600000|2021-12-22 08:10:00|866.4|865.6|866.4|865.8|866.4|866|866.4|865.6|1319
1640160620000|2021-12-22 08:10:20|866.6|866|867|866.4|867|866.4|866.6|866|1454
1640160630000|2021-12-22 08:10:30|866.8|866|866.6|865.8|866.8|866|866.6|865.8|3189
1640160640000|2021-12-22 08:10:40|866.4|865.6|866.4|865.8|866.4|865.8|866.4|865.6|0
1640160650000|2021-12-22 08:10:50|866.8|866|866.8|866.2|867|866.4|866.4|866|6401
1640160670000|2021-12-22 08:11:10|866.6|866|866.8|866|867.2|866.6|866.2|865.6|9660
1640160680000|2021-12-22 08:11:20|866.6|865.6|866.6|866|866.6|866|865.4|865.2|14750
1640160690000|2021-12-22 08:11:30|866.8|866.2|867.2|866.8|867.2|866.8|866.8|866.2|1505
1640160710000|2021-12-22 08:11:50|867.4|867|867.8|867|868|867.2|867.4|866.8|1688
1640160720000|2021-12-22 08:12:00|867.6|867.2|868|867.4|868|867.4|867.6|867|0
1640160730000|2021-12-22 08:12:10|867.8|867.6|867.8|867.4|867.8|867.6|867.8|867.4|0
1640160740000|2021-12-22 08:12:20|868||868||868||868||0
1640160750000|2021-12-22 08:12:30|867.8|867.6|868|867.4|868.2|867.6|867.8|867.4|2089
1640160770000|2021-12-22 08:12:50||867.6||867.6||867.6||867.6|0
1640160780000|2021-12-22 08:13:00|868.2|868|869.2|868.6|869.4|868.8|868.2|868|1892
1640160790000|2021-12-22 08:13:10||868.8||868.8||868.8||868.8|0
1640160810000|2021-12-22 08:13:30|869.4|869|869.6|869|869.8|869|869.4|869|1083
1640160820000|2021-12-22 08:13:40|869.4|868.8|869.4|869|869.4|869|869.2|868.8|2057
1640160840000|2021-12-22 08:14:00|869.2|868.8|869.2|868.8|869.2|868.8|869.2|868.8|153
1640160850000|2021-12-22 08:14:10|869.4|869|869.4|869|869.4|869|869.4|868.8|885
1640160860000|2021-12-22 08:14:20|869.2|868.8|869.2|868.8|869.2|868.8|869.2|868.8|500
1640160870000|2021-12-22 08:14:30|869|868.6|868.2|868|869.2|868.6|868.2|867.6|10883
1640160880000|2021-12-22 08:14:40|||||||||358
1640160890000|2021-12-22 08:14:50|868|867.8|868.2|867.8|868.2|868|868|867.6|4017
1640160900000|2021-12-22 08:15:00||868||868||868||867.8|1610
1640160910000|2021-12-22 08:15:10|868.4|867.8|870|869.4|870|869.4|868.2|867.8|35133
1640160920000|2021-12-22 08:15:20|869.8|869.6|869.8|869.4|869.8|869.6|869.8|869.4|347
1640160930000|2021-12-22 08:15:30|869.6|869.2|870|869.8|870|869.8|869.2|868.8|3982
1640160960000|2021-12-22 08:16:00|870.2|869.4|871.4|870.6|871.4|870.6|870.2|869.4|615
1640160970000|2021-12-22 08:16:10|871.2|870.8|870.8|870.4|871.2|870.8|870.6|870.4|2606
1640160980000|2021-12-22 08:16:20|871||870.8||871||870.8||0
1640161000000|2021-12-22 08:16:40|870.6|870.2|871|870.6|871|870.6|870.4|870|6158
1640161010000|2021-12-22 08:16:50|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.8|0
1640161020000|2021-12-22 08:17:00|871.4|871|871.4|871|871.6|871.2|871.4|870.8|1997
1640161030000|2021-12-22 08:17:10|871.6|870.8|871.4|871|871.6|871|871.4|870.8|0
1640161080000|2021-12-22 08:18:00|871.6|871.2|871.8|871.2|872|871.2|871.6|871|927
1640161090000|2021-12-22 08:18:10|871.6||871.6||871.6||871.6||0
1640161140000|2021-12-22 08:19:00|871.4|871|871.8|871.2|871.8|871.2|871.4|871|8150
1640161150000|2021-12-22 08:19:10|872|871.4|872.2|871.6|872.2|872|872|871.4|2001
1640161170000|2021-12-22 08:19:30||871.8||871.8||871.8||871.6|0
1640161180000|2021-12-22 08:19:40|871.8|871.6|872.2|871.8|872.2|871.8|871.8|871.6|7010
1640161210000|2021-12-22 08:20:10|872|871.6|872|871.6|872|871.6|872|871.6|4613
1640161220000|2021-12-22 08:20:20|872.2|871.8|872.4|871.6|872.4|872.2|872.2|871.6|8103
1640161230000|2021-12-22 08:20:30||871.8||871.6||871.8||871.6|0
1640161240000|2021-12-22 08:20:40|872.2|871.4|871.8|871.4|872.2|871.4|871.6|871|1584
1640161250000|2021-12-22 08:20:50||871.6||871.4||871.6||871.4|1075
1640161260000|2021-12-22 08:21:00|872|871.6|872.4|872|872.4|872|872|871.4|3330
1640161270000|2021-12-22 08:21:10|872.2|871.8|872|871.2|872.2|871.8|871.8|871.2|2657
1640161280000|2021-12-22 08:21:20|872.2|871.4|872.2|871.6|872.2|871.6|872.2|871.4|0
1640161290000|2021-12-22 08:21:30|872.4|871.8|872.2|871.6|872.4|872|872.2|871.6|750
1640161300000|2021-12-22 08:21:40|872||872.2||872.2||872||0
1640161310000|2021-12-22 08:21:50||871.8||871.8||871.8||871.6|482
1640161320000|2021-12-22 08:22:00||871.6||871.6||871.8||871.6|0
1640161330000|2021-12-22 08:22:10|872.4|871.8|872.4|871.8|872.4|872|872.4|871.8|28
1640161340000|2021-12-22 08:22:20|872.2|871.6|872|871.6|872.2|871.6|871.8|871.4|8150
1640161380000|2021-12-22 08:23:00|872.2|871.8|872.2|871.6|872.4|871.8|872.2|871.6|41
1640161390000|2021-12-22 08:23:10|872.4|871.8|872.4|871.8|872.4|872|872.4|871.8|11246
1640161400000|2021-12-22 08:23:20||872||872||872||872|0
1640161450000|2021-12-22 08:24:10|872.2|871.8|871.8|871.4|872.2|871.8|871.4|871.2|6762
1640161460000|2021-12-22 08:24:20|872.2|871.6|871.8|871.6|872.2|872|871.8|871.6|13319
1640161470000|2021-12-22 08:24:30|872|871.4|871.8|871.4|872|871.4|871.8|871.4|5223
1640161480000|2021-12-22 08:24:40|872.2|871.6|872|871.4|872.2|871.8|871.8|871.4|17119
1640161490000|2021-12-22 08:24:50|871.8||871.8||871.8||871.8||0
1640161500000|2021-12-22 08:25:00|871.6|871.2|871.4|871.2|871.6|871.2|871.4|871.2|6204
1640161510000|2021-12-22 08:25:10|871.6|871|871.2|870.8|871.6|871.2|871|870.8|29014
1640161520000|2021-12-22 08:25:20|871|870.6|870.8|870.2|871.2|870.6|870.8|870.2|397
1640161530000|2021-12-22 08:25:30|870.6||870.4||870.6||870.4||1221
1640161540000|2021-12-22 08:25:40|870.2|870|871|870.4|871|870.4|870.2|869.8|1091
1640161550000|2021-12-22 08:25:50|871.2|870.6|871.2|870.6|871.2|870.6|871.2|870.6|0
1640161560000|2021-12-22 08:26:00|871|870.4|871|870.4|871|870.4|871|870.4|0
1640161590000|2021-12-22 08:26:30|871.2|870.6|871.2|870.6|871.2|870.6|871|870.4|0
1640161600000|2021-12-22 08:26:40||870.8||870.6||870.8||870.6|0
1640161610000|2021-12-22 08:26:50|871.4|870.8|871.8|871.2|871.8|871.2|871.2|870.8|5327
1640161620000|2021-12-22 08:27:00|871.6||871.6||871.6||871.6||0
1640161630000|2021-12-22 08:27:10|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.2|10
1640161640000|2021-12-22 08:27:20||871.6||871.6||871.6||871.6|716
1640161650000|2021-12-22 08:27:30||871.4||871.6||871.6||871.4|0
1640161660000|2021-12-22 08:27:40||871.4||871.6||871.6||871.4|7983
1640161670000|2021-12-22 08:27:50|871.6|871.4|871.8|871.4|871.8|871.4|871.6|871.4|27
1640161680000|2021-12-22 08:28:00|871.6|871.2|871.4|871.2|871.8|871.2|871.4|871.2|2885
1640161690000|2021-12-22 08:28:10|871.2|871|871.2|871|871.2|871|871.2|871|237
1640161700000|2021-12-22 08:28:20|871.4|871.2|871.6|871.4|871.8|871.4|871.4|871|6232
1640161720000|2021-12-22 08:28:40|871.4|871.2|871.6|871|871.6|871.2|871.4|871|44
1640161740000|2021-12-22 08:29:00|871.4|870.8|871|870.6|871.4|870.8|871|870.6|2912
1640161760000|2021-12-22 08:29:20||870.8||870.6||870.8||870.6|0
1640161790000|2021-12-22 08:29:50|870.8|870.4|870.4|870|871|870.4|870.4|870|7578
1640161800000|2021-12-22 08:30:00|870.6|870.2|870.6|870.4|870.8|870.6|870.2|869.8|18213
1640161810000|2021-12-22 08:30:10|870.4|870.2|870.6|870.2|870.6|870.2|870.4|870.2|0
1640161820000|2021-12-22 08:30:20|870.4|870.4|870.6|870.4|870.8|870.6|870.4|870.2|8441
1640161840000|2021-12-22 08:30:40||870.2||870.2||870.2||870.2|288
1640161850000|2021-12-22 08:30:50||870.4||870.2||870.4||870.2|0
1640161860000|2021-12-22 08:31:00|870.4|870.4|870.4|870.2|870.4|870.4|870.4|870.2|915
1640161870000|2021-12-22 08:31:10|870.6||870.6||870.6||870.6||0
1640161880000|2021-12-22 08:31:20|870.4|870|870|869.8|870.4|870.2|870|869.8|1744
1640161890000|2021-12-22 08:31:30|869.8|869.6|869.8|869.4|869.8|869.6|869.4|869.2|252
1640161900000|2021-12-22 08:31:40|869.6|869.2|869.6|869.2|869.6|869.2|869.6|869.2|0
1640161910000|2021-12-22 08:31:50|869.8|869.4|870|869.6|870|869.6|869.8|869.2|4124
1640161920000|2021-12-22 08:32:00|870.2|869.8|870.4|869.8|870.4|870|870|869.8|1510
1640161930000|2021-12-22 08:32:10||870||869.8||870||869.8|0
1640161940000|2021-12-22 08:32:20|870.6|870|871.4|870.8|871.4|871|870.6|870|5914
1640161950000|2021-12-22 08:32:30|871.2|870.6|870.6|870|871.2|870.6|870.4|870|1377
1640161960000|2021-12-22 08:32:40|870.8|870.2|870.8|870.2|870.8|870.2|870.8|870.2|0
1640161980000|2021-12-22 08:33:00|871|870.4|871|870.6|871|870.6|871|870.4|0
1640161990000|2021-12-22 08:33:10|871.2|870.4|870.8|870.4|871.2|870.4|870.8|870.4|0
1640162000000|2021-12-22 08:33:20|870.6|870.2|870.4|869.8|870.8|870.2|870.4|869.8|3460
1640162010000|2021-12-22 08:33:30|870.2||870||870.2||870||0
1640162020000|2021-12-22 08:33:40|869.8|869.6|869.8|869.4|869.8|869.6|869.6|869|4372
1640162030000|2021-12-22 08:33:50|869.4|869.2|869.4|869.2|869.8|869.4|869.4|869|8561
1640162040000|2021-12-22 08:34:00|869.6|869.4|870.2|869.8|870.8|870.2|869.6|869.2|8514
1640162050000|2021-12-22 08:34:10|870.4|870|870.4|870|870.4|870|870.4|870|0
1640162060000|2021-12-22 08:34:20|870.2|869.8|870.2|869.6|870.2|869.8|870|869.6|0
1640162070000|2021-12-22 08:34:30||869.8||869.8||869.8||869.8|0
1640162080000|2021-12-22 08:34:40||870||869.8||870||869.8|0
1640162090000|2021-12-22 08:34:50||870||869.8||870||869.8|0
1640162100000|2021-12-22 08:35:00|870.4|870|870.8|870.2|870.8|870.2|870.4|869.8|47
1640162110000|2021-12-22 08:35:10|870.6|870.4|871|870.4|871|870.4|870.6|870.4|0
1640162120000|2021-12-22 08:35:20|871.2|870.6|872|871.4|872|871.6|871.2|870.6|1328
1640162130000|2021-12-22 08:35:30|871.8|871.6|872|871.6|872.2|871.6|871.8|871.6|0
1640162140000|2021-12-22 08:35:40|872.2|871.4|872.2|871.8|872.2|871.8|872.2|871.4|0
1640162150000|2021-12-22 08:35:50||871.6||871.8||871.8||871.6|0
1640162160000|2021-12-22 08:36:00|872|872|870.6|870.2|872.2|872|870.4|870|43880
1640162170000|2021-12-22 08:36:10|870.8|870.4|871|870.6|871|870.8|870.6|870.2|5097
1640162180000|2021-12-22 08:36:20||870.8||870.6||870.8||870.6|0
1640162190000|2021-12-22 08:36:30|871.2|870.8|871.6|871.2|871.6|871.2|871.2|870.6|3319
1640162200000|2021-12-22 08:36:40|871.4|871|871|870.6|871.4|871|871|870.6|23
1640162220000|2021-12-22 08:37:00|871.2|870.8|871.2|870.6|871.2|870.8|871.2|870.6|0
1640162230000|2021-12-22 08:37:10|871||871||871||871||0
1640162240000|2021-12-22 08:37:20||870.8||870.8||870.8||870.8|0
1640162250000|2021-12-22 08:37:30|870.8|870.6|871|870.6|871|870.6|870.8|870.6|3739
1640162260000|2021-12-22 08:37:40|870.8||870.8||870.8||870.8||0
1640162270000|2021-12-22 08:37:50|871||871||871||871||0
1640162280000|2021-12-22 08:38:00|871.2|870.8|871.4|871.2|871.4|871.2|871.2|870.8|2537
1640162300000|2021-12-22 08:38:20|871.2|871|870.8|870.6|871.2|871|870.8|870.6|15
1640162310000|2021-12-22 08:38:30|870.4|870.2|871.2|870.8|871.2|870.8|870.4|870|14047
1640162330000|2021-12-22 08:38:50|871.4|871|871.6|871.2|871.6|871.2|871.4|871|2325
1640162350000|2021-12-22 08:39:10|871.4|871|871.2|870.8|871.4|871|871|870.8|15453
1640162380000|2021-12-22 08:39:40|871|870.6|870.6|870.2|871.2|870.6|870.6|870.2|8594
1640162390000|2021-12-22 08:39:50|870.4|870|870|869.6|870.6|870.2|870|869.4|7397
1640162400000|2021-12-22 08:40:00||869.4||869.4||869.4||869.4|0
1640162410000|2021-12-22 08:40:10|869.8|869.2|869.4|869|869.8|869.2|869.2|869|4169
1640162420000|2021-12-22 08:40:20|869.2||869.4||869.4||869.2||0
1640162440000|2021-12-22 08:40:40|869.6|869.2|870|869.6|870|869.6|869.6|869|7056
1640162450000|2021-12-22 08:40:50|869.8|869.4|870|869.6|870|869.6|869.6|869.2|1804
1640162470000|2021-12-22 08:41:10|870.2|869.8|870.2|869.8|870.2|870|870.2|869.6|4493
1640162500000|2021-12-22 08:41:40|870|869.6|870|869.8|870|869.8|869.8|869.6|17720
1640162510000|2021-12-22 08:41:50||869.6||869.6||869.6||869.6|0
1640162520000|2021-12-22 08:42:00|870.2|869.8|871.2|870.8|871.2|870.8|870.2|869.8|4005
1640162530000|2021-12-22 08:42:10|871|870.6|870.8|870.4|871|870.8|870.8|870.4|14
1640162540000|2021-12-22 08:42:20|871|870.2|870.2|869.8|871|870.2|870.2|869.8|8931
1640162550000|2021-12-22 08:42:30|870.4|870|870.6|870.2|871|870.6|870.4|870|10977
1640162560000|2021-12-22 08:42:40|870.4|870|870.4|869.8|870.4|870|870.2|869.8|1380
1640162570000|2021-12-22 08:42:50|870.2|869.6|870.2|869.8|870.4|869.8|870.2|869.6|0
1640162580000|2021-12-22 08:43:00|870.4|869.6|870|869.6|870.4|869.6|869.8|869.6|5813
1640162590000|2021-12-22 08:43:10|869.8|869.8|870.2|869.8|870.2|870|869.8|869.4|8108
1640162600000|2021-12-22 08:43:20|870|870|870|869.8|870|870|870|869.8|0
1640162610000|2021-12-22 08:43:30|870.2||870||870.2||870||0
1640162640000|2021-12-22 08:44:00|870.2|869.6|870|869.8|870.2|869.8|869.6|869.4|10125
1640162680000|2021-12-22 08:44:40|869.8|869.6|870|869.6|870|869.8|869.8|869.6|812
1640162690000|2021-12-22 08:44:50||869.8||869.6||869.8||869.6|1121
1640162700000|2021-12-22 08:45:00|869.8|869.4|869.4|868.8|870|869.4|869.4|868.8|13996
1640162710000|2021-12-22 08:45:10|869.6|869|869.4|869|869.6|869.2|869.4|869|1200
1640162720000|2021-12-22 08:45:20|869.6|869.2|870|869.6|870|869.6|869.6|869.2|2882
1640162730000|2021-12-22 08:45:30|869.8|869.4|869.2|868.8|870.2|869.4|869.2|868.8|4690
1640162740000|2021-12-22 08:45:40|869|868.6|869.4|869|869.4|869.2|869|868.6|2921
1640162760000|2021-12-22 08:46:00|869.6|869.2|869.4|869|869.8|869.4|869.4|869|9495
1640162770000|2021-12-22 08:46:10|869.6|869.2|869.6|869|869.8|869.2|869.4|869|1466
1640162790000|2021-12-22 08:46:30|869.4|869.2|869.6|869|869.6|869.2|869.4|869|0
1640162800000|2021-12-22 08:46:40|869.8|869.2|869.6|869.2|869.8|869.2|869.6|869.2|0
1640162810000|2021-12-22 08:46:50|869.8|869|869.6|869.2|869.8|869.2|869.4|869|100
1640162820000|2021-12-22 08:47:00|869.8|869.4|869.6|869.2|869.8|869.4|869.6|869.2|0
1640162830000|2021-12-22 08:47:10|869.8|869.4|870|869.6|870.2|869.6|869.8|869.4|6489
1640162840000|2021-12-22 08:47:20|870.2|869.4|870|869.4|870.2|869.8|870|869.4|3035
1640162850000|2021-12-22 08:47:30|869.8|869.6|870.4|870|870.4|870|869.8|869.6|0
1640162870000|2021-12-22 08:47:50|870.6|870.2|870.2|869.8|870.8|870.4|870|869.8|12190
1640162890000|2021-12-22 08:48:10||870||870||870||870|50
1640162900000|2021-12-22 08:48:20|870.4|870.2|870.6|870.2|870.6|870.2|870.4|870.2|7385
1640162910000|2021-12-22 08:48:30|870.4|870|870|869.6|870.4|870|869.8|869.6|8339
1640162920000|2021-12-22 08:48:40|870.2|869.8|871|870.6|871|870.6|870.2|869.8|29361
1640162930000|2021-12-22 08:48:50|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.6|523
1640162940000|2021-12-22 08:49:00||871||871||871||871|3268
1640162950000|2021-12-22 08:49:10|871|870.8|871.2|870.8|871.2|870.8|870.8|870.6|4143
1640162970000|2021-12-22 08:49:30|871||871.2||871.2||871||0
1640162990000|2021-12-22 08:49:50|871.4|871|871.4|871|871.6|871.2|871.4|871|2935
1640163010000|2021-12-22 08:50:10|871.6|871.2|871.8|871.4|871.8|871.4|871.6|871.2|4095
1640163020000|2021-12-22 08:50:20|872|871.6|872|871.6|872|871.8|872|871.4|1766
1640163040000|2021-12-22 08:50:40|872.2|871.8|872|871.6|872.4|872|872|871.6|10438
1640163050000|2021-12-22 08:50:50|872.2|871.8|872.4|872|872.4|872|872.2|871.8|286
1640163060000|2021-12-22 08:51:00|872.6|872.2|873|872.6|873|872.6|872.6|872.2|2934
1640163070000|2021-12-22 08:51:10|872.8|872.4|872.8|872.2|872.8|872.4|872.8|872.2|0
1640163080000|2021-12-22 08:51:20|873|872.4|873.2|872.6|873.2|872.6|873|872.4|592
1640163090000|2021-12-22 08:51:30|873||873||873||873||0
1640163100000|2021-12-22 08:51:40|873.2||873.2||873.2||873.2||0
1640163110000|2021-12-22 08:51:50||872.8||872.8||872.8||872.8|0
1640163120000|2021-12-22 08:52:00|873|872.6|872.6|872.2|873|872.6|872.6|872.2|6052
1640163130000|2021-12-22 08:52:10|872.4|872|872.2|871.6|872.6|872|872|871.6|4818
1640163140000|2021-12-22 08:52:20|872|871.4|871.8|871.4|872.2|871.6|871.6|871.4|5387
1640163150000|2021-12-22 08:52:30|871.6|871.2|871.6|871|871.8|871.2|871.2|871|6812
1640163170000|2021-12-22 08:52:50|871.4||871.2||871.6||871.2||163
1640163180000|2021-12-22 08:53:00|871.4|871.2|871.6|871|871.6|871.2|871.4|871|4399
1640163190000|2021-12-22 08:53:10|871.8|871.2|871.8|871.2|871.8|871.2|871.6|871.2|0
1640163200000|2021-12-22 08:53:20|872|871.4|872|871.4|872|871.4|872|871.4|0
1640163210000|2021-12-22 08:53:30|871.8|871.2|871.8|871.2|871.8|871.2|871.8|871.2|0
1640163220000|2021-12-22 08:53:40|871.6||871.6||871.6||871.6||0
1640163230000|2021-12-22 08:53:50|871.4|871|871.4|870.8|871.4|871|871.2|870.8|266
1640163250000|2021-12-22 08:54:10|871.6|871|871.4|871|871.6|871.2|871.4|870.8|11914
1640163260000|2021-12-22 08:54:20|871.6|870.8|871.6|871.2|871.6|871.2|871.6|870.8|11
1640163270000|2021-12-22 08:54:30|871.8|871.4|872.2|871.6|872.4|871.8|871.8|871.4|1884
1640163280000|2021-12-22 08:54:40|872|871.8|872|871.6|872|871.8|872|871.6|0
1640163300000|2021-12-22 08:55:00|872.2|871.8|872|871.6|872.4|871.8|872|871.6|1477
1640163310000|2021-12-22 08:55:10|871.8|871.4|872.2|871.6|872.2|871.8|871.8|871.4|6872
1640163320000|2021-12-22 08:55:20||871.8||871.8||871.8||871.6|0
1640163350000|2021-12-22 08:55:50|872|871.6|872.2|871.6|872.2|871.6|872|871.6|10
1640163360000|2021-12-22 08:56:00||871.8||871.6||871.8||871.6|0
1640163370000|2021-12-22 08:56:10||871.8||871.6||871.8||871.6|0
1640163380000|2021-12-22 08:56:20||871.8||871.8||871.8||871.8|0
1640163420000|2021-12-22 08:57:00|872.4|872|872.2|871.8|872.4|872.2|872.2|871.8|2880
1640163430000|2021-12-22 08:57:10|872.4|872|872.2|871.8|872.4|872|872.2|871.8|0
1640163440000|2021-12-22 08:57:20||872||871.8||872||871.8|0
1640163480000|2021-12-22 08:58:00|872.4|872|872.4|872|872.6|872.2|872.4|872|8944
1640163490000|2021-12-22 08:58:10|872.6|871.8|872.2|871.8|872.6|871.8|872.2|871.8|0
1640163510000|2021-12-22 08:58:30|872.4||872.4||872.4||872.2||0
1640163520000|2021-12-22 08:58:40|872.2||872.2||872.2||872.2||0
1640163530000|2021-12-22 08:58:50|872.4|872|872.6|872.4|872.6|872.4|872.4|871.8|11494
1640163540000|2021-12-22 08:59:00|872.4|872.2|872.2|871.8|872.6|872.2|872.2|871.8|4848
1640163550000|2021-12-22 08:59:10|872.4|872|872.4|872|872.4|872|872.4|872|2400
1640163560000|2021-12-22 08:59:20|872.2|871.8|872.2|871.8|872.2|871.8|872|871.8|19
1640163610000|2021-12-22 09:00:10|872.4|872|872.4|872|872.4|872|872.4|872|5891
1640163620000|2021-12-22 09:00:20|872.2|872.2|872.4|872|872.6|872.2|872.2|872|2102
1640163630000|2021-12-22 09:00:30|872.6||872.4||872.6||872.4||0
1640163640000|2021-12-22 09:00:40|872.2|871.8|871.8|871.4|872.4|871.8|871.8|871.4|2918
1640163650000|2021-12-22 09:00:50|872||871.6||872||871.6||0
1640163660000|2021-12-22 09:01:00|871.8||871.6||871.8||871.6||852
1640163670000|2021-12-22 09:01:10|871.4|871.2|871.2|871|871.4|871.2|871.2|871|210
1640163690000|2021-12-22 09:01:30|871.4|871.2|871.4|871.2|871.6|871.2|871.4|871.2|347
1640163700000|2021-12-22 09:01:40|871.6||871.6||871.6||871.6||0
1640163720000|2021-12-22 09:02:00|871.4||871.4||871.6||871.4||0
1640163730000|2021-12-22 09:02:10|871.2|871|871.2|871|871.2|871|871.2|871|2827
1640163740000|2021-12-22 09:02:20|871.4|871.2|871.4|871|871.4|871.2|871.2|871|4205
1640163820000|2021-12-22 09:03:40|871.6|871.2|871.6|871.2|871.8|871.6|871.6|871.2|3949
1640163830000|2021-12-22 09:03:50|871.4|871|871.2|871|871.6|871|871.2|871|13569
1640163840000|2021-12-22 09:04:00|871|870.8|871|870.6|871|870.8|871|870.6|119
1640163850000|2021-12-22 09:04:10|870.8||870.8||870.8||870.8||1254
1640163860000|2021-12-22 09:04:20|871|870.8|871.2|871|871.2|871|871|870.8|3195
1640163870000|2021-12-22 09:04:30|871|870.8|871.4|871|871.4|871.2|870.8|870.6|22007
1640163880000|2021-12-22 09:04:40||871.2||871.2||871.2||871.2|0
1640163890000|2021-12-22 09:04:50|871.6|871|871.8|871.6|871.8|871.6|871.6|871|5222
1640163900000|2021-12-22 09:05:00|872|871.4|872|871.8|872|871.8|872|871.4|5287
1640163910000|2021-12-22 09:05:10|872.2|872|872|871.6|872.4|872|871.8|871.6|5980
1640163920000|2021-12-22 09:05:20|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|0
1640163940000|2021-12-22 09:05:40|872|871.6|872|871.6|872|871.6|872|871.6|0
1640163960000|2021-12-22 09:06:00|872.2|871.8|872.2|871.8|872.2|871.8|872.2|871.8|1638
1640163980000|2021-12-22 09:06:20|872|871.6|871.4|871|872|871.6|871.2|870.8|5659
1640164000000|2021-12-22 09:06:40|871.6|871.2|871.8|871.4|871.8|871.4|871.6|871.2|2064
1640164010000|2021-12-22 09:06:50|872|871.6|872|871.6|872|871.6|872|871.6|2941
1640164020000|2021-12-22 09:07:00|871.8|871.4|871.8|871.4|871.8|871.4|871.8|871.4|0
1640164030000|2021-12-22 09:07:10|872|871.6|872|871.8|872|871.8|872|871.4|6158
1640164040000|2021-12-22 09:07:20|872.2|872|872.2|872|872.2|872|872.2|872|1329
1640164050000|2021-12-22 09:07:30||871.8||871.8||871.8||871.8|0
1640164060000|2021-12-22 09:07:40|871.8|871.6|871.8|871.4|872|871.6|871.8|871.4|201
1640164070000|2021-12-22 09:07:50|871.6|871.2|871.8|871.4|871.8|871.4|871.4|871.2|2243
1640164080000|2021-12-22 09:08:00||871.6||871.6||871.6||871.6|0
1640164100000|2021-12-22 09:08:20|872|871.4|872.2|871.8|872.2|871.8|872|871.4|1102
1640164130000|2021-12-22 09:08:50|872.4|872|872.2|871.8|872.4|872|872.2|871.8|334
1640164140000|2021-12-22 09:09:00|872.4|872|872.6|872.2|872.6|872.2|872.4|872|405
1640164150000|2021-12-22 09:09:10|872.4|872|872.4|872|872.6|872|872.2|872|10577
1640164160000|2021-12-22 09:09:20|872.2||872.2||872.2||872.2||0
1640164170000|2021-12-22 09:09:30|872.4||872.4||872.4||872.4||0
1640164220000|2021-12-22 09:10:20|872.2|871.8|871.6|871.2|872.4|871.8|871.6|871|2871
1640164230000|2021-12-22 09:10:30|871.4|871.4|871.4|871.2|871.4|871.4|871.4|871.2|0
1640164240000|2021-12-22 09:10:40|871.6|871|871.6|871.4|871.6|871.4|871.6|871|978
1640164250000|2021-12-22 09:10:50||871.2||871.2||871.2||871.2|0
1640164260000|2021-12-22 09:11:00|871.8|871.4|872.2|871.8|872.2|871.8|871.8|871.2|5446
1640164270000|2021-12-22 09:11:10|872|871.6|871.8|871.4|872|871.6|871.8|871.4|893
1640164290000|2021-12-22 09:11:30|871.6|871.2|871.6|871.2|871.6|871.4|871.6|871.2|0
1640164320000|2021-12-22 09:12:00|871.8|871.4|871.6|871.2|871.8|871.4|871.6|871.2|5353
1640164330000|2021-12-22 09:12:10|871.8|871.4|871.6|871.2|871.8|871.4|871.6|871.2|9
1640164340000|2021-12-22 09:12:20|871.8||871.8||871.8||871.6||0
1640164350000|2021-12-22 09:12:30||871.4||871.4||871.4||871.4|0
1640164380000|2021-12-22 09:13:00|872|871.6|872|871.6|872|871.6|872|871.4|1651
1640164430000|2021-12-22 09:13:50|872.2|871.8|872.4|872|872.4|872|872.2|871.6|2164
1640164440000|2021-12-22 09:14:00|872.6|872.2|872.6|872.2|872.6|872.4|872.6|872|2869
1640164450000|2021-12-22 09:14:10|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|548
1640164460000|2021-12-22 09:14:20|873|872.6|873|872.6|873|872.6|873|872.6|849
1640164480000|2021-12-22 09:14:40|873.2|872.8|873.4|872.8|873.4|873|873.2|872.8|0
1640164490000|2021-12-22 09:14:50|873.2|873|873.4|872.8|873.4|873|873.2|872.8|520
1640164500000|2021-12-22 09:15:00|873.2|872.4|872.4|872|873.4|872.4|872.2|872|27541
1640164510000|2021-12-22 09:15:10|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|51
1640164520000|2021-12-22 09:15:20|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|14
1640164550000|2021-12-22 09:15:50|873|872.6|873|872.6|873|872.6|873|872.6|0
1640164560000|2021-12-22 09:16:00|872.8||873||873||872.8||577
1640164570000|2021-12-22 09:16:10|873.2|872.8|873.4|873|873.4|873|873.2|872.6|11232
1640164580000|2021-12-22 09:16:20|873.6|873.2|873.8|873.4|873.8|873.4|873.6|873.2|2059
1640164590000|2021-12-22 09:16:30|873.6|873.2|873.8|873.6|873.8|873.6|873.6|873.2|0
1640164600000|2021-12-22 09:16:40|874|873.8|874|873.6|874.2|873.8|874|873.6|26
1640164620000|2021-12-22 09:17:00|874.2|873.8|874.2|873.8|874.2|874|874.2|873.6|58
1640164630000|2021-12-22 09:17:10|874|873.6|874|873.6|874|873.6|874|873.6|2261
1640164640000|2021-12-22 09:17:20|875|874.6|874.6|874.4|875|874.8|874.4|874|52475
1640164660000|2021-12-22 09:17:40|874.4|874.2|874.6|874.2|874.6|874.2|874.4|874.2|502
1640164670000|2021-12-22 09:17:50|874.4|874|874.6|874.2|874.6|874.2|874.2|874|1573
1640164680000|2021-12-22 09:18:00||874.4||874.4||874.4||874.4|0
1640164690000|2021-12-22 09:18:10|874.8|874.6|875|874.8|875|874.8|874.8|874.6|2120
1640164700000|2021-12-22 09:18:20|875.2|875|875.4|875.2|875.4|875.2|875.2|875|9934
1640164710000|2021-12-22 09:18:30|875.2|875|875.2|874.8|875.2|875|875.2|874.8|328
1640164720000|2021-12-22 09:18:40|875|874.6|875.2|874.8|875.2|874.8|874.8|874.6|474
1640164730000|2021-12-22 09:18:50||874.6||874.6||874.6||874.6|0
1640164750000|2021-12-22 09:19:10|875||875||875.2||875||0
1640164760000|2021-12-22 09:19:20|875.2|874.8|875|874.6|875.2|875|874.8|874.6|3193
1640164770000|2021-12-22 09:19:30|875.2|874.8|875.4|874.8|875.4|874.8|875.2|874.6|0
1640164780000|2021-12-22 09:19:40|875.2|875|875|874.6|875.4|875.2|874.8|874.6|13792
1640164790000|2021-12-22 09:19:50|875.2|874.8|875.4|874.8|875.4|874.8|875.2|874.6|0
1640164800000|2021-12-22 09:20:00|875.6|875|875.2|874.8|875.6|875|875.2|874.8|3400
1640164810000|2021-12-22 09:20:10|875.4|874.6|875|874.6|875.4|874.6|875|874.6|0
1640164840000|2021-12-22 09:20:40|875.2|874.8|875.6|875|875.6|875.2|875.2|874.8|952
1640164850000|2021-12-22 09:20:50||875.2||875||875.2||875|0
1640164860000|2021-12-22 09:21:00|875.4||875.4||875.6||875.4||0
1640164870000|2021-12-22 09:21:10|875.6||875.6||875.6||875.6||0
1640164880000|2021-12-22 09:21:20|875.8|875.2|876|875.6|876|875.6|875.6|875.2|3149
1640164890000|2021-12-22 09:21:30|875.8|875.4|875.8|875.6|875.8|875.6|875.8|875.4|0
1640164900000|2021-12-22 09:21:40|875.6|875.4|875.8|875.4|875.8|875.4|875.6|875.4|593
1640164910000|2021-12-22 09:21:50|875.6||875.8||875.8||875.6||0
1640164940000|2021-12-22 09:22:20|875.6|875.2|875.4|875|875.8|875.2|875.4|875|4713
1640164950000|2021-12-22 09:22:30|875.6||875.4||875.6||875.4||0
1640164960000|2021-12-22 09:22:40|875.6||875.4||875.6||875.4||0
1640164970000|2021-12-22 09:22:50|875.2|874.8|875.2|874.8|875.2|874.8|875.2|874.8|0
1640164980000|2021-12-22 09:23:00|875.4|875|875.2|874.8|875.4|875|875.2|874.8|53
1640164990000|2021-12-22 09:23:10|875|874.6|875.4|875|875.4|875|875|874.6|8090
1640165000000|2021-12-22 09:23:20|875.6||875.4||875.6||875.4||1099
1640165020000|2021-12-22 09:23:40|875.6||875.6||875.6||875.4||0
1640165030000|2021-12-22 09:23:50|875.4|875.2|875.6|875.4|875.6|875.4|875.4|875|1645
1640165040000|2021-12-22 09:24:00|875.8|875.6|876|875.6|876|875.6|875.8|875.4|3868
1640165050000|2021-12-22 09:24:10|876.2|875.8|876.4|876|876.4|876|876.2|875.6|9740
1640165060000|2021-12-22 09:24:20|876.6|876.2|876.6|876|876.6|876.2|876.6|876|0
1640165080000|2021-12-22 09:24:40|876.4|876.2|876.2|876|876.4|876.2|876.2|876|4367
1640165090000|2021-12-22 09:24:50|876.4||876.4||876.4||876.4||0
1640165110000|2021-12-22 09:25:10|876.2|875.8|876|875.6|876.4|875.8|876|875.6|3057
1640165120000|2021-12-22 09:25:20|876.2|875.8|876.4|875.8|876.4|875.8|876.2|875.8|2657
1640165130000|2021-12-22 09:25:30|876.2||876.2||876.2||876.2||0
1640165150000|2021-12-22 09:25:50|876.4||876.2||876.4||876.2||0
1640165160000|2021-12-22 09:26:00|876||876||876||876||0
1640165170000|2021-12-22 09:26:10|876.2|876|876.2|876|876.2|876|876.2|876|300
1640165180000|2021-12-22 09:26:20|876.4|876.2|876.8|876.4|876.8|876.4|876.4|876.2|15
1640165190000|2021-12-22 09:26:30||876.2||876.2||876.2||876.2|0
1640165200000|2021-12-22 09:26:40|876.6||876.8||876.8||876.6||0
1640165220000|2021-12-22 09:27:00|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|3270
1640165260000|2021-12-22 09:27:40||876.6||876.6||876.6||876.4|3620
1640165270000|2021-12-22 09:27:50|877|876.8|876.8|876.4|877.2|877|876.8|876.4|1130
1640165280000|2021-12-22 09:28:00|877||877||877||877||0
1640165290000|2021-12-22 09:28:10|876.8||876.8||876.8||876.8||0
1640165300000|2021-12-22 09:28:20|876.6|876.2|876.6|876.2|876.8|876.2|876.4|876.2|5208
1640165310000|2021-12-22 09:28:30|876.8||876.8||876.8||876.8||0
1640165320000|2021-12-22 09:28:40|876.6||876.6||876.6||876.6||0
1640165330000|2021-12-22 09:28:50|876.8|876.4|876.8|876.4|876.8|876.4|876.8|876.4|0
1640165340000|2021-12-22 09:29:00|877||877||877||877||0
1640165350000|2021-12-22 09:29:10|876.8|876.6|876.8|876.4|876.8|876.6|876.8|876.4|0
1640165360000|2021-12-22 09:29:20|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876.2|400
1640165370000|2021-12-22 09:29:30|877||877||877||876.8||0
1640165400000|2021-12-22 09:30:00|876.8|876.6|877|876.6|877|876.6|876.8|876.6|0
1640165410000|2021-12-22 09:30:10|877.2|876.8|877.2|876.8|877.2|877|877|876.8|3970
1640165420000|2021-12-22 09:30:20|877.4|877|877.8|877.4|877.8|877.4|877.4|877|1840
1640165430000|2021-12-22 09:30:30|877.6||877.8||877.8||877.6||5
1640165440000|2021-12-22 09:30:40|878|877.6|878|877.4|878|877.6|878|877.4|0
1640165510000|2021-12-22 09:31:50|877.8||877.8||877.8||877.8||0
1640165530000|2021-12-22 09:32:10|878|877.6|878|877.6|878|877.6|878|877.4|242
1640165540000|2021-12-22 09:32:20|877.8||877.8||878||877.8||100
1640165550000|2021-12-22 09:32:30|878|877.8|878|877.8|878|877.8|878|877.8|1188
1640165560000|2021-12-22 09:32:40|878.2|877.6|878|877.8|878.2|878|878|877.6|13842
1640165590000|2021-12-22 09:33:10|877.8|877.6|878|877.8|878.4|878|877.8|877.6|45671
1640165600000|2021-12-22 09:33:20|877.8|877.6|878|877.6|878|877.6|877.8|877.6|5346
1640165610000|2021-12-22 09:33:30|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|0
1640165620000|2021-12-22 09:33:40||877.6||877.6||877.6||877.6|0
1640165630000|2021-12-22 09:33:50||877.8||877.6||877.8||877.6|0
1640165640000|2021-12-22 09:34:00|878|877.4|878.6|878.2|878.6|878.2|877.6|877.2|43603
1640165650000|2021-12-22 09:34:10|878.8|878.4|878.6|878.2|878.8|878.6|878.6|878.2|18111
1640165660000|2021-12-22 09:34:20|878.8|878.4|879.6|879.2|879.6|879.2|878.6|878.2|71672
1640165670000|2021-12-22 09:34:30|879.4|879|879.2|879|879.8|879.4|879.2|879|2300
1640165680000|2021-12-22 09:34:40|879.4|879.2|879.6|879.2|879.6|879.2|879.4|879|1864
1640165690000|2021-12-22 09:34:50|879.8|879.4|879.8|879.2|880|879.6|879.6|879.2|4225
1640165700000|2021-12-22 09:35:00||879.4||879.2||879.4||879.2|0
1640165720000|2021-12-22 09:35:20||879.4||879.4||879.4||879.4|3334
1640165730000|2021-12-22 09:35:30|880|879.6|881|880.6|881|880.6|880|879.4|43161
1640165750000|2021-12-22 09:35:50|880.8|880.4|880.6|880.2|881|880.4|880.6|880.2|12476
1640165760000|2021-12-22 09:36:00|880.4||880.4||880.4||880.4||0
1640165770000|2021-12-22 09:36:10|880.6|880.4|880.6|880.4|880.6|880.4|880.6|880.4|8920
1640165780000|2021-12-22 09:36:20|880.4|880.2|880.6|880.2|880.6|880.4|880.4|880.2|4908
1640165800000|2021-12-22 09:36:40||880.4||880.4||880.4||880.4|157
1640165810000|2021-12-22 09:36:50|||||||||1077
1640165820000|2021-12-22 09:37:00|||||||||3716
1640165840000|2021-12-22 09:37:20|880.8|880.6|880.6|880.4|881|880.6|880.6|880.4|19244
1640165880000|2021-12-22 09:38:00|880.8|880.6|881|880.6|881|880.6|880.8|880.6|1463
1640165890000|2021-12-22 09:38:10|||||||||340
1640165900000|2021-12-22 09:38:20||880.8||880.8||880.8||880.8|0
1640165910000|2021-12-22 09:38:30|||||||||1
1640165940000|2021-12-22 09:39:00|881.2|881|881.2|880.8|881.4|881|881|880.8|18975
1640165950000|2021-12-22 09:39:10|881|880.6|880.4|880|881.2|880.6|880.2|880|37014
1640165960000|2021-12-22 09:39:20|880.6|880.2|880.6|880.4|880.6|880.4|880.6|880.2|6810
1640165970000|2021-12-22 09:39:30|880.8|880.6|880.8|880.6|880.8|880.6|880.8|880.6|9
1640165990000|2021-12-22 09:39:50|881||880.8||881||880.8||0
1640166020000|2021-12-22 09:40:20|881|880.4|880.4|880|881|880.4|880.4|880|12918
1640166030000|2021-12-22 09:40:30|880.2|880.2|880.2|879.8|880.2|880.2|879.8|879.6|3273
1640166040000|2021-12-22 09:40:40||880||880||880||880|0
1640166060000|2021-12-22 09:41:00|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880.2|0
1640166100000|2021-12-22 09:41:40|||||||||476
1640166110000|2021-12-22 09:41:50|880.2|880|880.2|880|880.2|880|880.2|879.8|10257
1640166120000|2021-12-22 09:42:00|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880.2|0
1640166140000|2021-12-22 09:42:20|880.2|880|880|879.6|880.4|880|879.6|879.4|6155
1640166150000|2021-12-22 09:42:30|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1640166180000|2021-12-22 09:43:00|880|879.6|879.8|879.4|880.2|879.6|879.8|879.4|1805
1640166210000|2021-12-22 09:43:30|||||||||300
1640166230000|2021-12-22 09:43:50|879.6||879.8||879.8||879.6||0
1640166250000|2021-12-22 09:44:10|880|879.6|880.4|880.2|880.4|880.2|880|879.4|5891
1640166260000|2021-12-22 09:44:20|880.2|880|880.2|880|880.2|880|880.2|880|0
1640166270000|2021-12-22 09:44:30|880.4|880.2|880.4|880.2|880.4|880.2|880.2|880.2|7814
1640166310000|2021-12-22 09:45:10|||||||||1242
1640166320000|2021-12-22 09:45:20|880.6|880.4|880.6|880.4|880.6|880.4|880.6|880.4|2890
1640166340000|2021-12-22 09:45:40|880.8|880.2|880.2|879.8|880.8|880.2|880.2|879.8|5618
1640166350000|2021-12-22 09:45:50|880|879.6|880.2|879.8|880.2|879.8|879.8|879.4|2257
1640166360000|2021-12-22 09:46:00|880||880||880||880||0
1640166370000|2021-12-22 09:46:10|880.2||880.2||880.2||880.2||0
1640166380000|2021-12-22 09:46:20|880.4|880|880.4|880|880.4|880|880.4|880|6000
1640166390000|2021-12-22 09:46:30|880.2|880.2|880.4|880|880.6|880.2|880.2|880|0
1640166410000|2021-12-22 09:46:50|||||||||200
1640166420000|2021-12-22 09:47:00|880.2|879.8|880|879.6|880.4|880|880|879.6|12759
1640166430000|2021-12-22 09:47:10||879.8||879.8||879.8||879.8|193
1640166440000|2021-12-22 09:47:20|||||||||7500
1640166450000|2021-12-22 09:47:30|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|500
1640166460000|2021-12-22 09:47:40|879.6|879.4|880|879.6|880|879.8|879.6|879.4|1337
1640166510000|2021-12-22 09:48:30||879.8||879.6||879.8||879.6|3500
1640166550000|2021-12-22 09:49:10||879.8||879.8||879.8||879.8|0
1640166560000|2021-12-22 09:49:20|880.2|880|880.2|880|880.2|880|880.2|880|3904
1640166580000|2021-12-22 09:49:40|880.4|880.2|880.4|880.2|880.4|880.2|880.2|880|1376
1640166590000|2021-12-22 09:49:50|880.6|880.4|880.6|880.2|880.8|880.4|880.6|880.2|8
1640166600000|2021-12-22 09:50:00|880.8|880.4|881|880.6|881|880.6|880.8|880.4|1000
1640166610000|2021-12-22 09:50:10|880.8|880.4|880.8|880.4|881|880.4|880.6|880.4|5470
1640166620000|2021-12-22 09:50:20|881|880.6|880.8|880.4|881|880.6|880.8|880.4|0
1640166630000|2021-12-22 09:50:30|881|880.6|881|880.6|881|880.8|881|880.6|2547
1640166640000|2021-12-22 09:50:40|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|1534
1640166650000|2021-12-22 09:50:50|881||881||881||881||1066
1640166660000|2021-12-22 09:51:00|881.2||881.2||881.2||881.2||536
1640166690000|2021-12-22 09:51:30|881.4|881|881.4|881|881.4|881.2|881.2|881|7610
1640166710000|2021-12-22 09:51:50|881.2|880.8|881|880.6|881.4|880.8|880.8|880.6|12053
1640166730000|2021-12-22 09:52:10|881.2|880.8|881.4|881|881.4|881.2|881.2|880.8|3491
1640166740000|2021-12-22 09:52:20|881.6|881.2|881.4|881|881.6|881.2|881.4|881|0
1640166750000|2021-12-22 09:52:30|||||||||100
1640166760000|2021-12-22 09:52:40|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1640166770000|2021-12-22 09:52:50|881.4||881.6||881.6||881.4||0
1640166790000|2021-12-22 09:53:10|881.4|881.4|881.6|881.2|881.6|881.4|881.4|881.2|2496
1640166810000|2021-12-22 09:53:30|881.4|881|880.8|880.4|881.6|881|880.8|880.4|3887
1640166820000|2021-12-22 09:53:40|880.6|880.2|880.6|880.2|880.6|880.2|880.4|880.2|5809
1640166830000|2021-12-22 09:53:50|880.8||880.6||880.8||880.6||0
1640166860000|2021-12-22 09:54:20|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|0
1640166880000|2021-12-22 09:54:40|881||880.8||881||880.8||0
1640166890000|2021-12-22 09:54:50|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|255
1640166900000|2021-12-22 09:55:00|880.4|880|880|879.6|880.6|880|880|879.6|7743
1640166910000|2021-12-22 09:55:10|880.2|879.8|880.6|880.2|880.6|880.2|880.2|879.8|4597
1640166920000|2021-12-22 09:55:20|880.8|880.4|880.8|880.4|880.8|880.4|880.6|880.2|0
1640166930000|2021-12-22 09:55:30|880.6|880.2|881|880.4|881|880.4|880.6|880.2|0
1640166940000|2021-12-22 09:55:40|880.8|880.6|880.6|880.2|881|880.6|880.4|880.2|3954
1640166950000|2021-12-22 09:55:50||880.4||880.2||880.4||880|297
1640166960000|2021-12-22 09:56:00|880.4|880|880|879.6|880.4|880|880|879.6|1000
1640166970000|2021-12-22 09:56:10|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1640166980000|2021-12-22 09:56:20|880.4|880|880.2|879.8|880.4|880.2|880.2|879.8|0
1640166990000|2021-12-22 09:56:30|880.4|880|880.4|880|880.4|880|880.4|880|0
1640167000000|2021-12-22 09:56:40|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1640167010000|2021-12-22 09:56:50|880.4||880||880.4||880||118
1640167020000|2021-12-22 09:57:00|879.8|879.6|879.8|879.4|879.8|879.6|879.8|879.4|272
1640167050000|2021-12-22 09:57:30|879.6|879.2|879.6|879.2|879.6|879.2|879.6|879.2|0
1640167060000|2021-12-22 09:57:40|879.4|879.4|879.4|879|879.4|879.4|879.4|879|411
1640167070000|2021-12-22 09:57:50|879.2|878.8|879|878.6|879.2|878.8|878.8|878.6|3943
1640167080000|2021-12-22 09:58:00||878.8||878.6||878.8||878.6|2000
1640167090000|2021-12-22 09:58:10|879.2|878.8|879.2|878.8|879.4|879.2|879|878.8|470
1640167120000|2021-12-22 09:58:40|879|878.6|879|878.6|879|878.6|879|878.6|0
1640167130000|2021-12-22 09:58:50|878.8|878.8|879|878.8|879|878.8|878.8|878.8|2403
1640167140000|2021-12-22 09:59:00|878.8|878.6|878.8|878.4|878.8|878.6|878.8|878.2|0
1640167150000|2021-12-22 09:59:10|878.6|878.2|878.4|878|878.8|878.2|878.4|878|1
1640167180000|2021-12-22 09:59:40|878.6|878.2|878.6|878|878.6|878.2|878.6|878|1870
1640167190000|2021-12-22 09:59:50|878.4|877.8|878.4|878|878.4|878|878|877.6|2407
1640167200000|2021-12-22 10:00:00||878.2||878||878.2||878|0
1640167210000|2021-12-22 10:00:10|878.6|878.2|878.8|878.2|878.8|878.4|878.6|878|385
1640167220000|2021-12-22 10:00:20|878.6|878.4|879|878.6|879|878.6|878.6|878.4|7500
1640167230000|2021-12-22 10:00:30|879.2|878.8|878.8|878.4|879.2|878.8|878.8|878.4|3957
1640167240000|2021-12-22 10:00:40|879||879||879||879||0
1640167250000|2021-12-22 10:00:50|878.8|878.6|878.8|878.4|878.8|878.6|878.8|878.4|0
1640167290000|2021-12-22 10:01:30|878.6|878.2|878.2|877.6|878.8|878.2|878.2|877.6|1013
1640167300000|2021-12-22 10:01:40||877.8||877.6||877.8||877.6|0
1640167310000|2021-12-22 10:01:50|878|877.8|878|877.6|878|877.8|878|877.6|0
1640167320000|2021-12-22 10:02:00|878.2|877.8|878.4|878|878.4|878|878|877.6|7019
1640167330000|2021-12-22 10:02:10|878.2||878.2||878.4||878.2||0
1640167340000|2021-12-22 10:02:20|878.4|877.8|878.2|877.6|878.4|877.8|878|877.6|5
1640167350000|2021-12-22 10:02:30|878||878||878.2||878||0
1640167360000|2021-12-22 10:02:40|878.2|877.8|878.2|877.8|878.4|877.8|878.2|877.8|1189
1640167380000|2021-12-22 10:03:00|878|877.6|878.2|877.8|878.2|877.8|877.8|877.6|8540
1640167390000|2021-12-22 10:03:10|878.4|878|878.4|878|878.4|878|878.4|878|3807
1640167400000|2021-12-22 10:03:20||878.2||878.2||878.2||878.2|0
1640167410000|2021-12-22 10:03:30|878.6|878.4|878.6|878.2|878.6|878.4|878.6|878.2|1406
1640167430000|2021-12-22 10:03:50|878.4|878|878.2|877.8|878.4|878|878.2|877.8|2090
1640167460000|2021-12-22 10:04:20|878|877.6|878|877.6|878.2|877.8|878|877.4|1360
1640167470000|2021-12-22 10:04:30|877.8|877.4|878|877.6|878|877.8|877.8|877.4|835
1640167500000|2021-12-22 10:05:00||877.8||877.6||877.8||877.6|0
1640167510000|2021-12-22 10:05:10|877.8|877.8|877.8|877.6|877.8|877.8|877.6|877.4|2212
1640167530000|2021-12-22 10:05:30|878||878||878||877.8||0
1640167560000|2021-12-22 10:06:00|877.8||877.8||877.8||877.8||0
1640167570000|2021-12-22 10:06:10|878||878||878||878||570
1640167600000|2021-12-22 10:06:40|878.2|877.8|878|877.6|878.2|877.8|878|877.6|908
1640167610000|2021-12-22 10:06:50|877.8||877.8||877.8||877.8||3281
1640167620000|2021-12-22 10:07:00|878||878||878||878||479
1640167630000|2021-12-22 10:07:10||877.8||877.8||877.8||877.8|0
1640167640000|2021-12-22 10:07:20|877.8|877.6|878|877.8|878|877.8|877.8|877.6|2432
1640167650000|2021-12-22 10:07:30|878.2|878|878.2|878|878.2|878|878.2|878|46
1640167660000|2021-12-22 10:07:40|878.4|878.2|878.4|878.2|878.6|878.2|878.4|878.2|49
1640167670000|2021-12-22 10:07:50|878.6||878.6||878.6||878.6||2000
1640167700000|2021-12-22 10:08:20|878.4|878.4|878.6|878.2|878.6|878.4|878.4|878.2|80
1640167730000|2021-12-22 10:08:50|878.4||878.6||878.6||878.4||4085
1640167740000|2021-12-22 10:09:00|878.8|878.4|878.8|878.4|878.8|878.6|878.8|878.4|1570
1640167800000|2021-12-22 10:10:00|879|878.6|879|878.6|879|878.8|878.8|878.4|266
1640167830000|2021-12-22 10:10:30||878.8||878.8||878.8||878.8|0
1640167870000|2021-12-22 10:11:10|879.2||879.2||879.2||879.2||1564
1640167880000|2021-12-22 10:11:20||879||878.8||879||878.8|0
1640167910000|2021-12-22 10:11:50||879||879||879||878.8|0
1640167930000|2021-12-22 10:12:10|879.4|879.2|879.6|879.2|879.6|879.2|879.4|879.2|611
1640167970000|2021-12-22 10:12:50|879.8|879.4|880|879.6|880|879.6|879.8|879.2|6696
1640167990000|2021-12-22 10:13:10|880.2|879.8|880|879.6|880.4|880.2|879.8|879.6|16835
1640168000000|2021-12-22 10:13:20|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1640168010000|2021-12-22 10:13:30|880|880|880.2|879.8|880.2|880|880|879.8|542
1640168020000|2021-12-22 10:13:40|880|880|880|879.8|880|880|880|879.8|4271
1640168030000|2021-12-22 10:13:50|880.2||880.2||880.2||880.2||1121
1640168040000|2021-12-22 10:14:00|880.4|880|880.4|880|880.4|880|880.4|880|1108
1640168050000|2021-12-22 10:14:10|880.2||880.2||880.2||880.2||400
1640168060000|2021-12-22 10:14:20|||||||||399
1640168070000|2021-12-22 10:14:30|||||||||450
1640168080000|2021-12-22 10:14:40|||||||||305
1640168090000|2021-12-22 10:14:50|880.4|880.2|880.6|880.2|880.8|880.4|880.4|880.2|3503
1640168110000|2021-12-22 10:15:10|880.8|880.4|881|880.8|881|880.8|880.6|880.2|7607
1640168130000|2021-12-22 10:15:30|880.8|880.6|881|880.6|881|880.6|880.8|880.6|9672
1640168140000|2021-12-22 10:15:40|880.8|880.4|881|880.6|881|880.6|880.8|880.4|0
1640168150000|2021-12-22 10:15:50||880.8||880.8||880.8||880.8|0
1640168180000|2021-12-22 10:16:20|||||||||191
1640168190000|2021-12-22 10:16:30|881.2||881.2||881.2||881.2||5000
1640168200000|2021-12-22 10:16:40|881.4|881|881.2|881|881.4|881|881.2|881|376
1640168210000|2021-12-22 10:16:50|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881.2|0
1640168220000|2021-12-22 10:17:00|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.2|1713
1640168230000|2021-12-22 10:17:10|882|881.6|882|881.6|882|881.8|881.8|881.6|2200
1640168240000|2021-12-22 10:17:20|882.4|881.8|881.8|881.6|882.4|882|881.8|881.6|25776
1640168250000|2021-12-22 10:17:30|882||882||882||882||0
1640168260000|2021-12-22 10:17:40|881.8|881.8|882.2|881.8|882.2|882|881.8|881.8|2133
1640168270000|2021-12-22 10:17:50|882|881.6|882.2|882|882.2|882|882|881.6|0
1640168280000|2021-12-22 10:18:00|882.4||882.4||882.4||882.4||0
1640168290000|2021-12-22 10:18:10||882.2||882.2||882.2||882.2|110
1640168300000|2021-12-22 10:18:20|882.6|882|882.4|882|882.6|882|882.2|882|2265
1640168310000|2021-12-22 10:18:30|882.2|882.2|882.4|882.2|882.4|882.2|882.2|882|269
1640168350000|2021-12-22 10:19:10||882||882||882||882|2017
1640168360000|2021-12-22 10:19:20|882.6|882.2|882.6|882.2|882.6|882.4|882.4|882.2|3733
1640168370000|2021-12-22 10:19:30|882.8|882.4|883.2|882.8|883.2|883|882.8|882.2|17762
1640168380000|2021-12-22 10:19:40|883.4|883|883.4|883|883.4|883|883.2|883|5088
1640168390000|2021-12-22 10:19:50||883.2||883||883.2||883|123
1640168400000|2021-12-22 10:20:00|883.6|883.2|883.6|883.4|883.6|883.4|883.6|883.2|0
1640168410000|2021-12-22 10:20:10|883.8|883.2|883.6|883.2|883.8|883.4|883.4|883.2|2886
1640168420000|2021-12-22 10:20:20|||||||||5
1640168430000|2021-12-22 10:20:30||883.4||883.4||883.4||883.4|0
1640168440000|2021-12-22 10:20:40|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|2080
1640168450000|2021-12-22 10:20:50|883.6|883.4|883.6|883.2|883.8|883.4|883.6|883.2|1128
1640168470000|2021-12-22 10:21:10|883.8||883.6||883.8||883.6||0
1640168480000|2021-12-22 10:21:20|||||||||5
1640168520000|2021-12-22 10:22:00||883.4||883.4||883.4||883.4|0
1640168530000|2021-12-22 10:22:10|||||||||123
1640168540000|2021-12-22 10:22:20|||||||||5
1640168550000|2021-12-22 10:22:30|||||||||77
1640168560000|2021-12-22 10:22:40|883.8||883.8||883.8||883.8||0
1640168570000|2021-12-22 10:22:50|883.6|883.6|884|883.8|884|883.8|883.6|883.4|13460
1640168600000|2021-12-22 10:23:20|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|12785
1640168610000|2021-12-22 10:23:30|883.8|883.6|884|883.6|884|883.8|883.8|883.4|2703
1640168630000|2021-12-22 10:23:50|883.8|883.4|883.8|883.6|883.8|883.6|883.8|883.4|0
1640168640000|2021-12-22 10:24:00|884||884||884||884||0
1640168660000|2021-12-22 10:24:20|883.8|883.8|884|883.8|884|883.8|883.8|883.6|1901
1640168670000|2021-12-22 10:24:30|883.8|883.6|883.8|883.4|883.8|883.6|883.6|883.4|10965
1640168700000|2021-12-22 10:25:00|883.6||883.8||883.8||883.6||2964
1640168720000|2021-12-22 10:25:20|||||||||5
1640168730000|2021-12-22 10:25:30|883.6|883.2|883.6|883.2|883.8|883.2|883.6|883.2|16031
1640168740000|2021-12-22 10:25:40|883.8|883.4|883.8|883.6|883.8|883.6|883.8|883.2|11516
1640168750000|2021-12-22 10:25:50|884|883.8|883.8|883.6|884|883.8|883.8|883.6|5871
1640168760000|2021-12-22 10:26:00|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|0
1640168770000|2021-12-22 10:26:10|||||||||428
1640168780000|2021-12-22 10:26:20|883.8|883.6|883.2|882.8|883.8|883.6|883.2|882.8|5748
1640168790000|2021-12-22 10:26:30|883|882.6|883.2|882.8|883.2|882.8|882.8|882.6|3618
1640168800000|2021-12-22 10:26:40|883.4|883|883.2|882.8|883.4|883|883.2|882.8|191
1640168810000|2021-12-22 10:26:50|883|882.6|883|882.6|883.2|882.8|883|882.6|0
1640168840000|2021-12-22 10:27:20|||||||||5
1640168860000|2021-12-22 10:27:40|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|833
1640168870000|2021-12-22 10:27:50|883.4|883|883.4|883|883.4|883.2|883.4|883|338
1640168880000|2021-12-22 10:28:00|883.2|882.8|883.6|883.2|883.6|883.4|883.2|882.8|3060
1640168890000|2021-12-22 10:28:10|883.8|883.4|883.6|883.2|884|883.6|883.6|883.2|181
1640168900000|2021-12-22 10:28:20|883.4|883|883.4|883.2|883.4|883.2|883.4|883|5
1640168910000|2021-12-22 10:28:30|883.2|883|883.4|883|883.4|883|883.2|883|3463
1640168940000|2021-12-22 10:29:00|883.2|882.8|883.2|883|883.2|883|883.2|882.8|2729
1640168950000|2021-12-22 10:29:10|||||||||1550
1640168960000|2021-12-22 10:29:20|883|882.8|883|882.8|883|882.8|883|882.8|1830
1640168970000|2021-12-22 10:29:30|883.2|883|883.4|883|883.4|883|883|883|4067
1640168980000|2021-12-22 10:29:40|883.6|883.2|883.6|883.2|883.6|883.4|883.6|883.2|14018
1640169000000|2021-12-22 10:30:00|883.8|883.4|883.8|883.4|883.8|883.6|883.8|883.2|67
1640169010000|2021-12-22 10:30:10|883.6|883.2|883.6|883.4|883.8|883.4|883.4|883.2|13162
1640169020000|2021-12-22 10:30:20||883.2||883.2||883.2||883.2|5
1640169040000|2021-12-22 10:30:40|883.4||883.6||883.6||883.4||2173
1640169060000|2021-12-22 10:31:00|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.2|1497
1640169070000|2021-12-22 10:31:10|883.6||883.8||883.8||883.6||0
1640169080000|2021-12-22 10:31:20|||||||||5
1640169090000|2021-12-22 10:31:30|883.6|883.2|883.8|883.4|884|883.6|883.6|883.2|27487
1640169110000|2021-12-22 10:31:50|883.6|883.2|883.4|883|883.8|883.2|883.4|883|6424
1640169120000|2021-12-22 10:32:00|883.2||883.4||883.4||883.2||2100
1640169140000|2021-12-22 10:32:20|883.2||883.4||883.4||883.2||992
1640169150000|2021-12-22 10:32:30|883.2|882.8|883|882.6|883.4|882.8|883|882.6|9821
1640169160000|2021-12-22 10:32:40|882.8|882.4|883|882.6|883|882.6|882.8|882.4|0
1640169180000|2021-12-22 10:33:00|883.2|882.8|882.8|882.4|883.2|882.8|882.8|882.4|2966
1640169190000|2021-12-22 10:33:10|883|882.6|882.8|882.4|883|882.6|882.8|882.4|0
1640169200000|2021-12-22 10:33:20|882.6|882.2|882.4|882|882.8|882.2|882.4|882|5646
1640169210000|2021-12-22 10:33:30|882.2|881.8|882.4|882|882.4|882.2|882.2|881.8|2365
1640169230000|2021-12-22 10:33:50|882.2|881.8|882.2|881.8|882.4|882|881.8|881.6|5408
1640169240000|2021-12-22 10:34:00|882||882||882||882||0
1640169250000|2021-12-22 10:34:10|881.8|881.6|882|881.6|882|881.6|881.8|881.6|635
1640169270000|2021-12-22 10:34:30|881.8|881.4|881.4|881|882|881.4|881.4|881|1326
1640169300000|2021-12-22 10:35:00|881.2|880.8|881|880.6|881.4|880.8|880.8|880.4|7629
1640169310000|2021-12-22 10:35:10|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1640169320000|2021-12-22 10:35:20|881|880.6|880.8|880.4|881.2|880.6|880.6|880.2|4333
1640169330000|2021-12-22 10:35:30|880.6|880.2|880.4|880|880.6|880.2|880.4|880|432
1640169340000|2021-12-22 10:35:40|880.6||880.6||880.6||880.6||0
1640169350000|2021-12-22 10:35:50|880.4||880.4||880.4||880.4||0
1640169360000|2021-12-22 10:36:00|880.6|880.2|881|880.6|881.2|880.6|880.6|880.2|1514
1640169370000|2021-12-22 10:36:10|881.2|880.8|881.2|880.8|881.2|880.8|881|880.6|0
1640169380000|2021-12-22 10:36:20||881||881||881||880.8|2731
1640169390000|2021-12-22 10:36:30|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|886
1640169420000|2021-12-22 10:37:00|881.4|881|881.2|880.8|881.6|881|881|880.6|1936
1640169440000|2021-12-22 10:37:20|881|880.6|880.6|880|881.2|880.6|880.6|880|544
1640169450000|2021-12-22 10:37:30|880.4|880.2|880.4|880|880.6|880.2|880.4|880|0
1640169460000|2021-12-22 10:37:40||880.2||880||880.2||880|0
1640169480000|2021-12-22 10:38:00|880.6|880.2|880.6|880.2|880.6|880.4|880.6|880.2|39
1640169490000|2021-12-22 10:38:10|880.8|880.4|881|880.6|881|880.6|880.6|880.4|0
1640169510000|2021-12-22 10:38:30|880.8|880.4|880.8|880.6|881|880.6|880.8|880.4|492
1640169520000|2021-12-22 10:38:40|881|880.8|881.4|881|881.4|881|881|880.8|36
1640169530000|2021-12-22 10:38:50|881.2|880.8|881.2|880.8|881.2|881|881.2|880.8|0
1640169540000|2021-12-22 10:39:00|881.4|881|881.4|881|881.6|881.2|881.4|881|1184
1640169570000|2021-12-22 10:39:30|881.6|881.2|881.8|881.2|881.8|881.4|881.6|881.2|0
1640169580000|2021-12-22 10:39:40|881.6|881.4|881.6|881.2|881.8|881.4|881.6|881.2|525
1640169610000|2021-12-22 10:40:10|881.4|881.4|881.6|881.2|881.6|881.4|881.4|881.2|3200
1640169620000|2021-12-22 10:40:20|881.8|881.4|882|881.6|882|881.6|881.8|881.2|326
1640169630000|2021-12-22 10:40:30|882.2|881.8|882.2|882|882.2|882|882.2|881.6|1302
1640169640000|2021-12-22 10:40:40|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|25
1640169650000|2021-12-22 10:40:50|||||||||5
1640169690000|2021-12-22 10:41:30||882.4||882.2||882.4||882.2|1284
1640169710000|2021-12-22 10:41:50||882.4||882.4||882.4||882.4|326
1640169730000|2021-12-22 10:42:10|||||||||103
1640169770000|2021-12-22 10:42:50|||||||||5
1640169790000|2021-12-22 10:43:10|882.8|882.2|882.6|882.2|882.8|882.2|882.4|882.2|4289
1640169820000|2021-12-22 10:43:40|||||||||1520
1640169830000|2021-12-22 10:43:50|882.8|882.4|882.6|882.2|882.8|882.6|882.6|882.2|50
1640169840000|2021-12-22 10:44:00|||||||||127
1640169890000|2021-12-22 10:44:50|882.4|882|882.2|882|882.6|882|882.2|881.8|9137
1640169900000|2021-12-22 10:45:00|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882|1202
1640169920000|2021-12-22 10:45:20|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1640169940000|2021-12-22 10:45:40|883|882.6|883|882.6|883|882.6|883|882.6|0
1640169950000|2021-12-22 10:45:50|||||||||5
1640169960000|2021-12-22 10:46:00|882.8||883||883||882.8||1774
1640170010000|2021-12-22 10:46:50|||||||||5
1640170050000|2021-12-22 10:47:30|883.2|882.8|883.4|883|883.6|883.4|883.2|882.6|14849
1640170060000|2021-12-22 10:47:40|883.2|883.2|883.4|883|883.6|883.2|883.2|883|1121
1640170070000|2021-12-22 10:47:50|883.6|883.2|883.6|883.2|883.6|883.4|883.6|883.2|616
1640170090000|2021-12-22 10:48:10|883.4||883.6||883.6||883.4||2115
1640170120000|2021-12-22 10:48:40|883.4|883|883|882.6|883.6|883|883|882.6|3973
1640170130000|2021-12-22 10:48:50|883.2|882.8|883|882.8|883.2|882.8|883|882.8|5
1640170140000|2021-12-22 10:49:00|882.8|882.6|882.6|882.2|882.8|882.6|882.6|882.2|3077
1640170150000|2021-12-22 10:49:10|882.8|882.4|883|882.6|883|882.6|882.8|882.4|5552
1640170160000|2021-12-22 10:49:20|882.8|882.4|883|882.4|883|882.6|882.8|882.4|0
1640170170000|2021-12-22 10:49:30|882.8|882.6|883|882.6|883|882.6|882.8|882.4|1268
1640170200000|2021-12-22 10:50:00|882.8|882.4|882.8|882.2|883|882.6|882.4|882.2|5780
1640170210000|2021-12-22 10:50:10|882.6|882.4|882.8|882.2|882.8|882.4|882.6|882.2|0
1640170220000|2021-12-22 10:50:20|882.6||882.6||882.8||882.6||0
1640170230000|2021-12-22 10:50:30||882.4||882.2||882.4||882.2|0
1640170260000|2021-12-22 10:51:00|882.4|882.4|882.6|882.2|882.6|882.4|882.4|882.2|2788
1640170290000|2021-12-22 10:51:30|882.4|882|882.2|881.8|882.4|882.2|882|881.8|2158
1640170300000|2021-12-22 10:51:40|882.4|882|882.4|882|882.4|882|882.4|882|201
1640170310000|2021-12-22 10:51:50|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1640170320000|2021-12-22 10:52:00|882.4|882|882.2|881.8|882.4|882|882.2|881.8|511
1640170330000|2021-12-22 10:52:10|882.4|882|882.2|881.8|882.4|882|882.2|881.8|1908
1640170340000|2021-12-22 10:52:20||882||882||882||881.8|541
1640170350000|2021-12-22 10:52:30|882|881.8|881.8|881.4|882|881.8|881.8|881.4|2103
1640170360000|2021-12-22 10:52:40|882|881.6|881.6|881.2|882|881.6|881.6|881.2|0
1640170370000|2021-12-22 10:52:50|881.4|881|881.4|881|881.4|881|881.4|881|0
1640170400000|2021-12-22 10:53:20|881.2||881.4||881.4||881.2||3088
1640170410000|2021-12-22 10:53:30|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881.2|1040
1640170430000|2021-12-22 10:53:50|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|1620
1640170440000|2021-12-22 10:54:00|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|0
1640170450000|2021-12-22 10:54:10|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|2110
1640170470000|2021-12-22 10:54:30|881.4||881.6||881.6||881.4||0
1640170480000|2021-12-22 10:54:40|881.4||881.6||881.6||881.4||750
1640170540000|2021-12-22 10:55:40||881.4||881.4||881.4||881.4|0
1640170550000|2021-12-22 10:55:50|881.8|881.6|881.6|881.2|881.8|881.6|881.4|881.2|5708
1640170560000|2021-12-22 10:56:00|881.4|881|881.4|881|881.6|881|881.2|881|1280
1640170580000|2021-12-22 10:56:20|881.6|881.2|881.6|881.2|881.6|881.2|881.4|881|0
1640170590000|2021-12-22 10:56:30|||||||||35
1640170620000|2021-12-22 10:57:00|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|0
1640170650000|2021-12-22 10:57:30|881.4||881.6||881.6||881.4||0
1640170670000|2021-12-22 10:57:50|881.4||881.4||881.4||881.4||0
1640170690000|2021-12-22 10:58:10|881.2|881|881.2|880.8|881.2|881|881|880.8|3822
1640170700000|2021-12-22 10:58:20|881.4|881|881.4|881|881.4|881|881.4|881|0
1640170720000|2021-12-22 10:58:40|||||||||1000
1640170730000|2021-12-22 10:58:50|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881.2|0
1640170750000|2021-12-22 10:59:10|881.4|881.4|881.4|881|881.4|881.4|881.4|881|4000
1640170760000|2021-12-22 10:59:20|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881.2|3972
1640170780000|2021-12-22 10:59:40|881.4||881.4||881.4||881.4||0
1640170800000|2021-12-22 11:00:00|||||||||2524
1640170830000|2021-12-22 11:00:30|881.2|881|881.2|881|881.2|881|881.2|881|134
1640170840000|2021-12-22 11:00:40|881|880.8|880.8|880.4|881|880.8|880.6|880.4|6561
1640170870000|2021-12-22 11:01:10|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1640170910000|2021-12-22 11:01:50|880.4||880.4||880.4||880.4||0
1640170920000|2021-12-22 11:02:00|880.6||880.6||880.6||880.6||0
1640170930000|2021-12-22 11:02:10|880.4|880|880.4|880|880.4|880|880.4|880|0
1640170940000|2021-12-22 11:02:20|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|0
1640170970000|2021-12-22 11:02:50|880.8|880.4|880.8|880.4|881|880.6|880.6|880.2|2816
1640170980000|2021-12-22 11:03:00|881|880.6|881|880.6|881|880.6|881|880.6|0
1640170990000|2021-12-22 11:03:10|880.8|880.4|880.8|880.4|880.8|880.4|880.6|880.4|449
1640171000000|2021-12-22 11:03:20||880.6||880.6||880.6||880.6|14
1640171020000|2021-12-22 11:03:40|881||881||881||881||32
1640171050000|2021-12-22 11:04:10||880.8||880.8||880.8||880.8|0
1640171070000|2021-12-22 11:04:30|881.2||881.2||881.2||881.2||558
1640171080000|2021-12-22 11:04:40|881.4|881|881.6|881.2|881.6|881.2|881.4|880.8|3219
1640171090000|2021-12-22 11:04:50|881.4||881.4||881.6||881.4||0
1640171100000|2021-12-22 11:05:00|881.6||881.6||881.6||881.4||0
1640171110000|2021-12-22 11:05:10|881.4|881|881.4|881|881.6|881|881.2|881|2527
1640171140000|2021-12-22 11:05:40|881.6|881.2|881.4|881|881.6|881.2|881.4|881|0
1640171150000|2021-12-22 11:05:50|881.6|881.2|881.4|881|881.6|881.2|881.4|881|0
1640171160000|2021-12-22 11:06:00|881.6|881.2|881.4|881|881.6|881.2|881.2|881|443
1640171170000|2021-12-22 11:06:10|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881|4170
1640171180000|2021-12-22 11:06:20||881.4||881.2||881.4||881.2|0
1640171190000|2021-12-22 11:06:30|881.4||881.6||881.6||881.4||407
1640171200000|2021-12-22 11:06:40|881.4|881|881.4|881|881.4|881|881.2|881|176
1640171230000|2021-12-22 11:07:10||881.2||881.2||881.2||881.2|0
1640171240000|2021-12-22 11:07:20|881.2|881|881.2|881|881.2|881|881.2|881|2898
1640171270000|2021-12-22 11:07:50|||||||||34
1640171280000|2021-12-22 11:08:00|881.4|881.2|881.6|881.4|881.6|881.4|881.4|881.2|1007
1640171290000|2021-12-22 11:08:10||881.2||881.2||881.2||881.2|0
1640171300000|2021-12-22 11:08:20||881.4||881.4||881.4||881.4|258
1640171310000|2021-12-22 11:08:30|881.8|881.6|881.8|881.4|882|881.6|881.8|881.4|205
1640171320000|2021-12-22 11:08:40||881.6||881.4||881.6||881.4|0
1640171330000|2021-12-22 11:08:50||881.6||881.6||881.6||881.6|0
1640171340000|2021-12-22 11:09:00|881.6|881.4|881.6|881.2|881.8|881.4|881.4|881.2|6565
1640171350000|2021-12-22 11:09:10||881.4||881.4||881.4||881.4|0
1640171360000|2021-12-22 11:09:20|881.8|881.6|881.8|881.6|881.8|881.6|881.8|881.6|1248
1640171370000|2021-12-22 11:09:30|881.6|881.4|881.6|881.2|881.6|881.4|881.6|881.2|1232
1640171390000|2021-12-22 11:09:50|881.8|881.4|881.6|881.2|881.8|881.4|881.6|881.2|0
1640171400000|2021-12-22 11:10:00|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|0
1640171410000|2021-12-22 11:10:10||881.6||881.4||881.6||881.4|1100
1640171450000|2021-12-22 11:10:50||881.6||881.6||881.6||881.4|1199
1640171460000|2021-12-22 11:11:00|882||881.8||882||881.8||1145
1640171470000|2021-12-22 11:11:10|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|406
1640171480000|2021-12-22 11:11:20||881.6||881.6||881.6||881.6|1060
1640171490000|2021-12-22 11:11:30|882|881.8|882|881.6|882|881.8|882|881.6|42
1640171500000|2021-12-22 11:11:40|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1640171510000|2021-12-22 11:11:50|882|882|882.2|882|882.2|882|882|882|0
1640171520000|2021-12-22 11:12:00|882.4|881.8|882.4|882|882.6|882.2|882.2|881.8|2283
1640171530000|2021-12-22 11:12:10|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|3035
1640171550000|2021-12-22 11:12:30|882.2|882|882.4|882|882.4|882|882.2|882|2935
1640171560000|2021-12-22 11:12:40||882.2||882.2||882.2||882.2|0
1640171580000|2021-12-22 11:13:00|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|854
1640171590000|2021-12-22 11:13:10|882.4|882.4|882.4|882.2|882.4|882.4|882.4|882.2|1642
1640171600000|2021-12-22 11:13:20|882.6|882.4|882.4|882.2|882.6|882.4|882.4|882.2|600
1640171610000|2021-12-22 11:13:30|||||||||1391
1640171640000|2021-12-22 11:14:00|882.2|882|882.4|882|882.4|882|882.2|882|2485
1640171650000|2021-12-22 11:14:10|882.2|881.8|882.2|881.8|882.2|881.8|882|881.8|1460
1640171680000|2021-12-22 11:14:40||882||881.8||882||881.8|5
1640171690000|2021-12-22 11:14:50||882||881.8||882||881.8|0
1640171700000|2021-12-22 11:15:00|882||882.2||882.2||882||870
1640171710000|2021-12-22 11:15:10|882.4|882|882.6|882.4|882.6|882.4|882.4|882|1938
1640171720000|2021-12-22 11:15:20|882.8|882.6|882.8|882.4|883|882.6|882.8|882.4|1627
1640171730000|2021-12-22 11:15:30|||||||||100
1640171740000|2021-12-22 11:15:40|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|3541
1640171750000|2021-12-22 11:15:50|882.2|882|882.4|882|882.4|882|882.2|881.8|2392
1640171800000|2021-12-22 11:16:40|882.2||882.4||882.4||882.2||259
1640171820000|2021-12-22 11:17:00|882.2|881.8|882.2|881.8|882.4|881.8|882|881.8|2932
1640171830000|2021-12-22 11:17:10|882|881.6|882.2|881.8|882.2|882|882|881.6|1124
1640171850000|2021-12-22 11:17:30|882||882.2||882.2||882||0
1640171860000|2021-12-22 11:17:40|882|881.6|882.2|881.8|882.2|881.8|882|881.6|1223
1640171870000|2021-12-22 11:17:50|882|881.6|881.8|881.4|882|881.6|881.8|881.4|4711
1640171880000|2021-12-22 11:18:00|881.6|881.2|881.4|881.2|881.6|881.2|881.4|881.2|2232
1640171890000|2021-12-22 11:18:10||881||881||881||881|0
1640171910000|2021-12-22 11:18:30|881.2|880.8|881|880.6|881.4|880.8|881|880.6|663
1640171920000|2021-12-22 11:18:40|880.8||881||881||880.8||0
1640171940000|2021-12-22 11:19:00||880.8||880.6||880.8||880.6|0
1640171960000|2021-12-22 11:19:20|881.2|880.8|881.2|880.8|881.2|881|881.2|880.8|1226
1640171970000|2021-12-22 11:19:30|||||||||800
1640171980000|2021-12-22 11:19:40||881||881||881||881|0
1640171990000|2021-12-22 11:19:50|881.4|881.2|881.4|881.2|881.6|881.2|881.4|881|2708
1640172000000|2021-12-22 11:20:00|881.2|881|881.4|881|881.4|881|881.2|881|544
1640172090000|2021-12-22 11:21:30|881.2|880.8|881.2|880.8|881.4|881|881|880.8|3378
1640172130000|2021-12-22 11:22:10|881.4|881|881.2|880.8|881.4|881|881.2|880.8|5
1640172140000|2021-12-22 11:22:20|881.4|881|881.2|881|881.4|881|881.2|881|0
1640172150000|2021-12-22 11:22:30||880.8||880.8||880.8||880.8|0
1640172160000|2021-12-22 11:22:40|881.4|881|881.4|881|881.4|881|881.4|880.8|5707
1640172170000|2021-12-22 11:22:50|881.2||881.4||881.4||881.2||0
1640172190000|2021-12-22 11:23:10|881.2||881.4||881.4||881.2||0
1640172200000|2021-12-22 11:23:20|881.6|881.2|881.8|881.4|881.8|881.4|881.6|881.2|146
1640172230000|2021-12-22 11:23:50||881.6||881.4||881.6||881.4|0
1640172250000|2021-12-22 11:24:10||881.6||881.6||881.6||881.6|128
1640172260000|2021-12-22 11:24:20|||||||||5
1640172270000|2021-12-22 11:24:30|882|881.8|882|881.8|882|881.8|882|881.8|37
1640172300000|2021-12-22 11:25:00|882.2|882|882.2|881.8|882.2|882|882.2|881.8|4870
1640172320000|2021-12-22 11:25:20|882|881.6|882|881.6|882.2|881.6|881.8|881.6|6776
1640172380000|2021-12-22 11:26:20||881.8||881.8||881.8||881.6|5
1640172390000|2021-12-22 11:26:30||881.6||881.8||881.8||881.6|0
1640172420000|2021-12-22 11:27:00|882.2|882|882.2|881.8|882.2|882|882.2|881.8|475
1640172430000|2021-12-22 11:27:10||882||882||882||882|0
1640172440000|2021-12-22 11:27:20|882|881.8|882|881.8|882.2|881.8|882|881.8|2259
1640172470000|2021-12-22 11:27:50|882.2|882|882.2|881.8|882.2|882|882|881.8|1920
1640172490000|2021-12-22 11:28:10|||||||||1000
1640172500000|2021-12-22 11:28:20|||||||||5
1640172550000|2021-12-22 11:29:10|882|882|881.8|881.6|882|882|881.8|881.6|6201
1640172560000|2021-12-22 11:29:20|||||||||5
1640172580000|2021-12-22 11:29:40|882|881.8|882|881.8|882.2|881.8|882|881.6|593
1640172590000|2021-12-22 11:29:50|881.8|881.6|882|881.6|882|881.8|881.8|881.6|689
1640172600000|2021-12-22 11:30:00|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.8|0
1640172620000|2021-12-22 11:30:20|882||882||882.2||882||1005
1640172630000|2021-12-22 11:30:30|882.2||882.2||882.2||882||0
1640172670000|2021-12-22 11:31:10|882||882||882.2||882||0
1640172680000|2021-12-22 11:31:20|882.2|882|882.2|881.8|882.2|882|882|881.8|477
1640172690000|2021-12-22 11:31:30||882||882||882||882|0
1640172720000|2021-12-22 11:32:00|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|5237
1640172730000|2021-12-22 11:32:10||882||882||882||882|0
1640172750000|2021-12-22 11:32:30|882.2|882.2|882.4|882|882.4|882.2|882.2|882|1467
1640172780000|2021-12-22 11:33:00|882.2|881.8|882.2|881.8|882.4|881.8|882|881.8|3723
1640172800000|2021-12-22 11:33:20|882|881.6|882|881.6|882.2|881.6|881.8|881.6|1679
1640172810000|2021-12-22 11:33:30|881.8|881.4|881.8|881.4|881.8|881.4|881.6|881.4|823
1640172820000|2021-12-22 11:33:40|881.6|881.2|881.4|881.2|881.8|881.2|881.4|881.2|236
1640172830000|2021-12-22 11:33:50|||||||||609
1640172840000|2021-12-22 11:34:00|881.6|881.4|881.6|881.2|881.6|881.4|881.6|881.2|12
1640172870000|2021-12-22 11:34:30|||||||||5
1640172900000|2021-12-22 11:35:00|881.4|881|881.2|880.8|881.4|881|881|880.8|7537
1640172920000|2021-12-22 11:35:20|881||881.2||881.2||881||0
1640172930000|2021-12-22 11:35:30|||||||||5
1640172950000|2021-12-22 11:35:50||881||881||881||880.8|0
1640172960000|2021-12-22 11:36:00|881.4|881.2|881.4|881|881.4|881.2|881.4|881|2384
1640172990000|2021-12-22 11:36:30||881.2||881||881.2||881|5
1640173000000|2021-12-22 11:36:40||881.2||881.2||881.2||881.2|0
1640173010000|2021-12-22 11:36:50||881||881.2||881.2||881|84
1640173050000|2021-12-22 11:37:30|||||||||5
1640173140000|2021-12-22 11:39:00|881.6|881.4|881.6|881.2|881.6|881.4|881.6|881.2|4219
1640173170000|2021-12-22 11:39:30|881.4|881|881.2|881|881.6|881|881.2|881|4254
1640173180000|2021-12-22 11:39:40|881|880.8|881|880.6|881|880.8|880.8|880.6|3841
1640173230000|2021-12-22 11:40:30|881.2|880.8|881.6|881.2|881.6|881.4|881.2|880.8|2822
1640173260000|2021-12-22 11:41:00|881.4||881.6||881.6||881.4||0
1640173270000|2021-12-22 11:41:10|881.4||881.6||881.6||881.4||0
1640173290000|2021-12-22 11:41:30|881.4|881|881.4|881|881.4|881.2|881.2|881|1023
1640173310000|2021-12-22 11:41:50|881.2||881.4||881.4||881.2||0
1640173340000|2021-12-22 11:42:20|881.6|881.2|881.4|881.2|881.6|881.2|881.4|881.2|0
1640173350000|2021-12-22 11:42:30|881.6||881.6||881.6||881.6||0
1640173360000|2021-12-22 11:42:40|||||||||5
1640173380000|2021-12-22 11:43:00|881.8|881.4|882|881.6|882|881.6|881.8|881.4|2284
1640173390000|2021-12-22 11:43:10|881.8||881.8||881.8||881.8||0
1640173410000|2021-12-22 11:43:30|||||||||1167
1640173420000|2021-12-22 11:43:40|881.6|881.4|881.6|881.2|881.6|881.4|881.6|881.2|218
1640173450000|2021-12-22 11:44:10|881.4|881|881.2|880.8|881.4|881|881.2|880.8|1517
1640173480000|2021-12-22 11:44:40|||||||||5
1640173500000|2021-12-22 11:45:00|881.4|881|881.6|881.2|881.6|881.2|881.4|881|1199
1640173510000|2021-12-22 11:45:10|881.8|881.4|882|881.6|882|881.8|881.8|881.4|3353
1640173540000|2021-12-22 11:45:40|881.8|881.4|882|881.6|882|881.6|881.8|881.4|5
1640173570000|2021-12-22 11:46:10|881.8|881.8|881.8|881.4|881.8|881.8|881.8|881.4|631
1640173600000|2021-12-22 11:46:40|881.6||881.6||881.6||881.6||5
1640173650000|2021-12-22 11:47:30|881.8|881.6|882|881.6|882|881.6|881.8|881.6|49
1640173660000|2021-12-22 11:47:40|881.8||881.8||881.8||881.8||0
1640173670000|2021-12-22 11:47:50||881.4||881.6||881.6||881.4|2035
1640173680000|2021-12-22 11:48:00|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|904
1640173690000|2021-12-22 11:48:10|881.6||881.8||881.8||881.6||155
1640173720000|2021-12-22 11:48:40|||||||||5
1640173790000|2021-12-22 11:49:50||881.6||881.4||881.6||881.4|1000
1640173840000|2021-12-22 11:50:40|881.6|881.2|881.8|881.6|881.8|881.6|881.4|881.2|15318
1640173850000|2021-12-22 11:50:50|882|881.8|881.4|881.2|882|881.8|881.4|881.2|11798
1640173860000|2021-12-22 11:51:00|881.2|881|881.2|881|881.4|881.2|881.2|881|2946
1640173870000|2021-12-22 11:51:10||880.8||880.8||880.8||880.8|0
1640173900000|2021-12-22 11:51:40|881||881||881||881||5
1640173910000|2021-12-22 11:51:50|880.8|880.6|880.8|880.4|880.8|880.6|880|879.8|83183
1640173920000|2021-12-22 11:52:00|881|880.6|881|880.6|881|880.6|880.8|880.4|1804
1640173930000|2021-12-22 11:52:10|881.2|880.8|881.4|881|881.4|881|881.2|880.6|7829
1640173940000|2021-12-22 11:52:20|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|185
1640173950000|2021-12-22 11:52:30|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|1494
1640173970000|2021-12-22 11:52:50|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|5
1640173980000|2021-12-22 11:53:00|881.8|881.4|881.8|881.4|881.8|881.4|881.4|881|26328
1640174010000|2021-12-22 11:53:30|881.6|881.2|881.4|881|881.8|881.2|881.4|881|1094
1640174020000|2021-12-22 11:53:40|881.2||881.4||881.4||881.2||0
1640174030000|2021-12-22 11:53:50|881.2||881.4||881.4||881.2||5
1640174130000|2021-12-22 11:55:30|881.6|881.2|881.6|881.4|881.6|881.4|881.6|881.2|1620
1640174140000|2021-12-22 11:55:40|881.8|881.6|882|881.6|882|881.8|881.8|881.6|3930
1640174150000|2021-12-22 11:55:50|881.8|881.8|882|881.6|882|881.8|881.8|881.6|5
1640174160000|2021-12-22 11:56:00|881.8|881.4|881.8|881.4|881.8|881.4|881.8|881.4|0
1640174170000|2021-12-22 11:56:10|882|881.6|882|881.6|882|881.6|881.8|881.4|0
1640174180000|2021-12-22 11:56:20|881.8|881.4|882|881.6|882|881.6|881.8|881.4|0
1640174190000|2021-12-22 11:56:30|881.8||882||882||881.8||0
1640174260000|2021-12-22 11:57:40|882.2|881.8|882.4|882|882.4|882|882.2|881.6|3602
1640174270000|2021-12-22 11:57:50|882.2|881.8|882|881.6|882.2|881.8|881.8|881.6|927
1640174320000|2021-12-22 11:58:40|882.2|881.8|882.4|882|882.4|882|882.2|881.8|2718
1640174330000|2021-12-22 11:58:50|882.2|881.8|882.4|882|882.4|882|882.2|881.8|1105
1640174350000|2021-12-22 11:59:10|882.2||882.4||882.4||882.2||3663
1640174370000|2021-12-22 11:59:30||882.2||882.2||882.2||882.2|0
1640174380000|2021-12-22 11:59:40|||||||||1249
1640174390000|2021-12-22 11:59:50|||||||||5
1640174420000|2021-12-22 12:00:20|882.2|882|882.4|882.2|882.4|882.2|882.2|882|5263
1640174430000|2021-12-22 12:00:30|882.2|882|882.2|882|882.2|882|882.2|882|720
1640174440000|2021-12-22 12:00:40|882.4||882.4||882.4||882.4||0
1640174450000|2021-12-22 12:00:50|882.2||882.4||882.4||882.2||5
1640174510000|2021-12-22 12:01:50|882.2|881.8|882|881.8|882.4|882|882|881.8|5186
1640174520000|2021-12-22 12:02:00|881.8|881.6|881.8|881.6|881.8|881.6|881.8|881.4|1224
1640174530000|2021-12-22 12:02:10||881.4||881.4||881.4||881.4|0
1640174560000|2021-12-22 12:02:40|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1640174570000|2021-12-22 12:02:50|881.8|881.4|881.6|881.2|881.8|881.4|881.4|881.2|5804
1640174580000|2021-12-22 12:03:00||881.4||881.2||881.4||881.2|0
1640174600000|2021-12-22 12:03:20||881.4||881.4||881.4||881.4|0
1640174620000|2021-12-22 12:03:40|881.8||881.8||881.8||881.8||0
1640174700000|2021-12-22 12:05:00|881.6||881.8||881.8||881.6||1183
1640174790000|2021-12-22 12:06:30||881.6||881.4||881.6||881.4|0
1640174800000|2021-12-22 12:06:40|882|881.6|882|881.6|882|881.8|882|881.4|3967
1640174810000|2021-12-22 12:06:50|881.8|881.8|881.8|881.6|881.8|881.8|881.8|881.6|1588
1640174830000|2021-12-22 12:07:10|||||||||800
1640174840000|2021-12-22 12:07:20|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|1423
1640174850000|2021-12-22 12:07:30||881.6||881.6||881.6||881.6|0
1640174870000|2021-12-22 12:07:50|882|881.8|882.4|882.2|882.4|882.2|882|881.8|2881
1640174890000|2021-12-22 12:08:10|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.2|2047
1640174900000|2021-12-22 12:08:20||882.6||882.6||882.6||882.6|0
1640174910000|2021-12-22 12:08:30|883|882.8|883|882.6|883|882.8|883|882.6|1508
1640174930000|2021-12-22 12:08:50||882.8||882.8||882.8||882.8|0
1640174940000|2021-12-22 12:09:00|882.8|882.6|883|882.8|883|882.8|882.8|882.6|2411
1640174950000|2021-12-22 12:09:10|||||||||150
1640174960000|2021-12-22 12:09:20|882.8|882.6|883|882.6|883|882.6|882.8|882.6|1667
1640174970000|2021-12-22 12:09:30|883.2|882.8|883.2|882.8|883.2|882.8|883|882.6|3751
1640174980000|2021-12-22 12:09:40||883||883||883||882.8|0
1640175000000|2021-12-22 12:10:00|883.4|883.2|883.4|883|883.4|883.2|883.2|883|512
1640175060000|2021-12-22 12:11:00|883.2|882.8|883|882.6|883.4|882.8|883|882.6|6770
1640175070000|2021-12-22 12:11:10|883.2|882.8|883.2|882.8|883.2|882.8|883.2|882.8|1399
1640175100000|2021-12-22 12:11:40||883||882.8||883||882.8|1000
1640175110000|2021-12-22 12:11:50|883|883|883.2|882.8|883.2|883|883|882.8|1120
1640175120000|2021-12-22 12:12:00||883||882.8||883||882.8|0
1640175130000|2021-12-22 12:12:10||883||883||883||883|0
1640175150000|2021-12-22 12:12:30|883.4|883.2|883.4|883|883.4|883.2|883.4|883|1552
1640175160000|2021-12-22 12:12:40|883.2|882.8|883.2|882.8|883.4|882.8|883.2|882.8|3577
1640175170000|2021-12-22 12:12:50|883||883||883||883||0
1640175180000|2021-12-22 12:13:00|||||||||179
1640175190000|2021-12-22 12:13:10|882.8|882.6|883|882.6|883|882.6|882.8|882.6|1431
1640175210000|2021-12-22 12:13:30|882.8||883||883||882.8||0
1640175300000|2021-12-22 12:15:00|882.8|882.4|882.6|882.2|883|882.4|882.6|882.2|4115
1640175310000|2021-12-22 12:15:10|882.8|882.4|883|882.6|883|882.6|882.8|882.2|1837
1640175320000|2021-12-22 12:15:20|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1640175330000|2021-12-22 12:15:30|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1640175340000|2021-12-22 12:15:40||882.4||882.4||882.4||882.2|515
1640175350000|2021-12-22 12:15:50|882.4|882.2|882.4|882|882.4|882.2|882.4|882|1327
1640175360000|2021-12-22 12:16:00|882.2|882.2|882.4|882|882.4|882.2|882.2|882|1256
1640175370000|2021-12-22 12:16:10||882.2||882.2||882.2||882.2|134
1640175380000|2021-12-22 12:16:20|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|46
1640175390000|2021-12-22 12:16:30|882.6||882.6||882.6||882.6||0
1640175400000|2021-12-22 12:16:40|882.8|882.2|882.8|882.4|882.8|882.4|882.6|882.2|0
1640175420000|2021-12-22 12:17:00|883|882.6|883|882.6|883|882.6|883|882.6|1220
1640175430000|2021-12-22 12:17:10||882.8||882.8||882.8||882.8|0
1640175440000|2021-12-22 12:17:20|882.8|882.6|882.8|882.4|882.8|882.6|882.6|882.4|2767
1640175470000|2021-12-22 12:17:50|882.6|882.6|883|882.6|883|882.6|882.6|882.6|2474
1640175480000|2021-12-22 12:18:00|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1640175490000|2021-12-22 12:18:10|882.6|882.6|882.8|882.6|882.8|882.6|882.6|882.6|439
1640175500000|2021-12-22 12:18:20|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|3937
1640175530000|2021-12-22 12:18:50|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|1088
1640175540000|2021-12-22 12:19:00|882.4|882.4|882.6|882.2|882.6|882.4|882.4|882.2|587
1640175550000|2021-12-22 12:19:10||882.4||882.2||882.4||882.2|0
1640175570000|2021-12-22 12:19:30||882.4||882.2||882.4||882.2|0
1640175600000|2021-12-22 12:20:00|882.4|882|882.4|882|882.4|882|882.4|882|0
1640175630000|2021-12-22 12:20:30||882.2||882||882.2||882|0
1640175640000|2021-12-22 12:20:40|882.2||882.4||882.4||882.2||1975
1640175660000|2021-12-22 12:21:00|882.6|882.2|882.6|882.2|882.6|882.4|882.6|882.2|3219
1640175680000|2021-12-22 12:21:20|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|4191
1640175700000|2021-12-22 12:21:40|883|882.6|883|882.6|883|882.6|883|882.6|1386
1640175710000|2021-12-22 12:21:50|882.8|882.8|882.6|882.4|882.8|882.8|882.6|882.4|608
1640175730000|2021-12-22 12:22:10|882.4|882.2|882.4|882.2|882.6|882.2|882.4|882.2|2195
1640175740000|2021-12-22 12:22:20||882||882||882||882|1243
1640175770000|2021-12-22 12:22:50|882.2||882.2||882.2||882.2||0
1640175790000|2021-12-22 12:23:10|882.4||882.4||882.4||882.2||1066
1640175820000|2021-12-22 12:23:40|882.2|882.2|882.4|882|882.4|882.2|882.2|882|687
1640175850000|2021-12-22 12:24:10|882.6|882.2|882.6|882.4|882.8|882.4|882.6|882.2|4430
1640175860000|2021-12-22 12:24:20|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|2854
1640175910000|2021-12-22 12:25:10||882.4||882.4||882.4||882.4|0
1640175920000|2021-12-22 12:25:20|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|699
1640175940000|2021-12-22 12:25:40|||||||||33
1640175960000|2021-12-22 12:26:00||882.4||882.4||882.4||882.4|0
1640175970000|2021-12-22 12:26:10|882.8|882.6|882.6|882.2|882.8|882.6|882.4|882.2|11163
1640176000000|2021-12-22 12:26:40|882.4|882|882.4|882|882.4|882|882.4|882|4027
1640176010000|2021-12-22 12:26:50|882.2|882.2|882.4|882.2|882.4|882.2|882.2|882.2|0
1640176020000|2021-12-22 12:27:00||882||882||882||882|1642
1640176030000|2021-12-22 12:27:10|882.2|882.2|882.2|882|882.4|882.2|882.2|882|1256
1640176040000|2021-12-22 12:27:20|882.4|881.8|882|881.8|882.4|881.8|882|881.8|3450
1640176050000|2021-12-22 12:27:30|882.2|882|882.2|881.8|882.4|882|882.2|881.8|62
1640176090000|2021-12-22 12:28:10|882|882|882.2|881.8|882.2|882|882|881.8|922
1640176100000|2021-12-22 12:28:20|882|881.6|882|881.6|882|881.6|882|881.6|0
1640176110000|2021-12-22 12:28:30|||||||||100
1640176130000|2021-12-22 12:28:50|881.8||882||882||881.8||0
1640176180000|2021-12-22 12:29:40|881.8|881.4|881.8|881.4|882|881.4|881.6|881.4|1388
1640176190000|2021-12-22 12:29:50|||||||||1000
1640176200000|2021-12-22 12:30:00|881.6||881.6||881.6||881.6||0
1640176230000|2021-12-22 12:30:30|881.8||881.8||881.8||881.8||0
1640176250000|2021-12-22 12:30:50||881.6||881.6||881.6||881.6|0
1640176260000|2021-12-22 12:31:00|881.6|881.4|881.6|881.2|881.6|881.4|881.4|881.2|3346
1640176270000|2021-12-22 12:31:10|881.4|881|881.4|881|881.4|881|881.2|881|242
1640176280000|2021-12-22 12:31:20|881.2||881.4||881.4||881.2||943
1640176300000|2021-12-22 12:31:40|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1640176310000|2021-12-22 12:31:50|881|881|881.2|881|881.2|881|881|881|465
1640176320000|2021-12-22 12:32:00|881.4|881.2|881.4|881|881.4|881.2|881.4|881|2341
1640176380000|2021-12-22 12:33:00||881.2||881.2||881.2||881.2|0
1640176440000|2021-12-22 12:34:00|||||||||179
1640176450000|2021-12-22 12:34:10|881.6|881.4|881.6|881.2|881.8|881.6|881.6|881.2|3296
1640176480000|2021-12-22 12:34:40|881.4|881|881.4|881.2|881.4|881.2|881.4|881|2575
1640176510000|2021-12-22 12:35:10|||||||||256
1640176520000|2021-12-22 12:35:20|||||||||57
1640176530000|2021-12-22 12:35:30|881.2|881|881.2|880.8|881.2|881|881.2|880.8|1012
1640176560000|2021-12-22 12:36:00|881.4|881|881.4|881|881.4|881|881.4|881|4901
1640176570000|2021-12-22 12:36:10|881.2|881.2|881.2|881|881.2|881.2|881.2|881|936
1640176580000|2021-12-22 12:36:20|881|880.8|881.2|880.8|881.2|880.8|881|880.8|1871
1640176600000|2021-12-22 12:36:40|881|880.6|880.8|880.4|881|880.6|880.8|880.4|1243
1640176610000|2021-12-22 12:36:50|880.6|880.6|880.8|880.4|880.8|880.6|880.6|880.4|2186
1640176630000|2021-12-22 12:37:10|880.6|880.2|880.6|880.2|880.6|880.2|880.4|880.2|621
1640176640000|2021-12-22 12:37:20|880.4|880|880.4|880|880.4|880|880.4|880|256
1640176700000|2021-12-22 12:38:20|880.6|880.2|880.6|880.2|880.6|880.4|880.6|880.2|2573
1640176720000|2021-12-22 12:38:40|880.8|880.4|880.8|880.4|880.8|880.6|880.6|880.4|2031
1640176740000|2021-12-22 12:39:00|880.6|880.2|880.2|880|880.8|880.2|880.2|880|5660
1640176750000|2021-12-22 12:39:10|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880.2|63
1640176770000|2021-12-22 12:39:30|880.2|880|880.2|880|880.2|880|880.2|880|3313
1640176780000|2021-12-22 12:39:40|880.4|880.2|880.4|880|880.4|880.2|880.2|880|2927
1640176800000|2021-12-22 12:40:00|880.2|880.2|880.8|880.4|880.8|880.4|880.2|880|3666
1640176810000|2021-12-22 12:40:10|880.6||880.8||880.8||880.6||265
1640176830000|2021-12-22 12:40:30||880.6||880.4||880.6||880.4|250
1640176850000|2021-12-22 12:40:50|880.6|880.2|880.4|880|880.6|880.2|880.4|880|2721
1640176870000|2021-12-22 12:41:10|880.2|879.8|880|879.8|880.4|880|880|879.6|2069
1640176880000|2021-12-22 12:41:20|880.2||880.2||880.2||880||0
1640176890000|2021-12-22 12:41:30|880.4|880|880.4|880|880.4|880.2|880.2|880|64
1640176910000|2021-12-22 12:41:50|880.2||880.4||880.4||880.2||0
1640176920000|2021-12-22 12:42:00|880.2||880.4||880.4||880.2||0
1640176930000|2021-12-22 12:42:10|880.2||880.4||880.4||880.2||0
1640176980000|2021-12-22 12:43:00|880.6|880.2|880.6|880.4|880.6|880.4|880.4|880.2|271
1640177040000|2021-12-22 12:44:00|880.4|880.2|880.6|880.2|880.6|880.2|880.2|880|14579
1640177060000|2021-12-22 12:44:20|880.4||880.4||880.4||880.4||0
1640177070000|2021-12-22 12:44:30|880.2|880|880.2|880|880.2|880|880.2|880|1
1640177080000|2021-12-22 12:44:40|880|879.8|880|879.6|880|879.8|879.8|879.6|12706
1640177090000|2021-12-22 12:44:50|879.8|879.4|879.8|879.6|879.8|879.6|879.8|879.4|0
1640177100000|2021-12-22 12:45:00|879.6|879.4|879.6|879.4|879.6|879.4|879.6|879.2|975
1640177110000|2021-12-22 12:45:10||879.2||879.2||879.2||879.2|0
1640177120000|2021-12-22 12:45:20|879.4|879|879.6|879.2|879.6|879.2|879.4|879|5697
1640177130000|2021-12-22 12:45:30||879.4||879.4||879.4||879.4|0
1640177140000|2021-12-22 12:45:40|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|4193
1640177150000|2021-12-22 12:45:50|880||880||880||880||0
1640177160000|2021-12-22 12:46:00|879.8|879.4|880|879.6|880|879.6|879.6|879.4|1877
1640177170000|2021-12-22 12:46:10|879.8|879.8|880|879.6|880|879.8|879.8|879.6|1121
1640177190000|2021-12-22 12:46:30||879.8||879.8||879.8||879.8|17
1640177210000|2021-12-22 12:46:50|880.2|880|880.4|880|880.4|880|880.2|880|1536
1640177220000|2021-12-22 12:47:00|880.2|880.2|880.2|879.8|880.2|880.2|880.2|879.8|4027
1640177230000|2021-12-22 12:47:10|880||880||880.2||880||1283
1640177240000|2021-12-22 12:47:20|880.2|880|880.4|880|880.4|880|880.2|880|8
1640177250000|2021-12-22 12:47:30|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|0
1640177260000|2021-12-22 12:47:40|880.4|880|880.4|880.2|880.4|880.2|880.2|879.8|0
1640177280000|2021-12-22 12:48:00|880.6||880.6||880.6||880.6||0
1640177290000|2021-12-22 12:48:10|880.8|880.4|880.6|880.4|880.8|880.4|880.6|880.4|0
1640177320000|2021-12-22 12:48:40|880.8||880.8||880.8||880.8||560
1640177360000|2021-12-22 12:49:20|880.6||880.6||880.6||880.6||0
1640177380000|2021-12-22 12:49:40|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880|4481
1640177450000|2021-12-22 12:50:50|880.2|880|880.2|879.8|880.4|880|880.2|879.8|3791
1640177460000|2021-12-22 12:51:00||880||880||880||880|0
1640177490000|2021-12-22 12:51:30|880.4|880.2|880.4|880|880.4|880.2|880.4|880|1187
1640177510000|2021-12-22 12:51:50|880.2||880.4||880.4||880.2||0
1640177540000|2021-12-22 12:52:20|880.2|879.8|880|879.6|880.2|879.8|880|879.6|3971
1640177590000|2021-12-22 12:53:10|879.8||879.8||879.8||879.8||492
1640177610000|2021-12-22 12:53:30|880||880||880||880||1225
1640177620000|2021-12-22 12:53:40|879.8|879.8|879.8|879.6|879.8|879.8|879.8|879.6|1904
1640177630000|2021-12-22 12:53:50|879.6|879.4|879.6|879.4|879.6|879.4|879.6|879.2|1
1640177650000|2021-12-22 12:54:10|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.6|41
1640177660000|2021-12-22 12:54:20|880|879.8|880|879.8|880.2|879.8|880|879.6|2558
1640177670000|2021-12-22 12:54:30||879.6||879.6||879.6||879.6|1535
1640177690000|2021-12-22 12:54:50|||||||||125593
1640177700000|2021-12-22 12:55:00|||||||||62797
1640177720000|2021-12-22 12:55:20||879.8||879.8||879.8||879.8|0
1640177740000|2021-12-22 12:55:40|880.2|880|880.2|880|880.2|880|880.2|880|3048
1640177750000|2021-12-22 12:55:50|880|879.8|880.2|879.8|880.2|879.8|880|879.8|1681
1640177790000|2021-12-22 12:56:30|880||880.2||880.2||880||1279
1640177830000|2021-12-22 12:57:10|880|879.6|880|879.6|880|879.6|879.8|879.6|3496
1640177840000|2021-12-22 12:57:20||879.8||879.8||879.8||879.8|0
1640177850000|2021-12-22 12:57:30|||||||||381
1640177880000|2021-12-22 12:58:00|880.2|880|880.2|880|880.2|880|880.2|879.8|14486
1640177890000|2021-12-22 12:58:10|880.4|880.2|880.4|880|880.6|880.4|880.4|880|1869
1640177900000|2021-12-22 12:58:20|||||||||41697
1640177910000|2021-12-22 12:58:30||880.2||880.2||880.2||880.2|0
1640177930000|2021-12-22 12:58:50|880.6|880.4|880.8|880.6|880.8|880.6|880.6|880.4|3120
1640177960000|2021-12-22 12:59:20|881|880.4|880.6|880.2|881|880.4|880.4|880.2|6352
1640177970000|2021-12-22 12:59:30||880.4||880.2||880.4||880.2|725
1640177980000|2021-12-22 12:59:40|880.4|880|880.4|880|880.4|880|880.4|880|0
1640177990000|2021-12-22 12:59:50|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|620
1640178010000|2021-12-22 13:00:10|881|880.6|881|880.8|881|880.8|881|880.6|8638
1640178020000|2021-12-22 13:00:20|880.8|880.6|881|880.8|881|880.8|880.8|880.6|3040
1640178030000|2021-12-22 13:00:30||880.6||880.6||880.6||880.6|0
1640178070000|2021-12-22 13:01:10|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|1957
1640178100000|2021-12-22 13:01:40|881|880.6|881|880.6|881|880.8|881|880.6|1424
1640178120000|2021-12-22 13:02:00|880.8||880.8||880.8||880.8||0
1640178130000|2021-12-22 13:02:10||880.4||880.4||880.6||880.4|0
1640178150000|2021-12-22 13:02:30|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|1283
1640178170000|2021-12-22 13:02:50|880.6||880.6||880.8||880.6||0
1640178180000|2021-12-22 13:03:00|880.8|880.2|880.2|879.8|880.8|880.2|880.2|879.8|8047
1640178190000|2021-12-22 13:03:10|880|879.6|880.2|879.8|880.2|880|880|879.6|2875
1640178200000|2021-12-22 13:03:20|880|879.6|879.8|879.4|880|879.6|879.8|879.4|0
1640178240000|2021-12-22 13:04:00||879.6||879.4||879.6||879.4|3436
1640178270000|2021-12-22 13:04:30|880|879.6|880|879.8|880|879.8|880|879.4|930
1640178280000|2021-12-22 13:04:40|880.2|879.6|880|879.8|880.2|880|880|879.6|2739
1640178290000|2021-12-22 13:04:50|880.2||880.2||880.2||880||204
1640178300000|2021-12-22 13:05:00|880||880.2||880.2||880||0
1640178310000|2021-12-22 13:05:10|880||880.2||880.2||880||0
1640178340000|2021-12-22 13:05:40|880|880|880.2|879.8|880.2|880|880|879.8|1000
1640178380000|2021-12-22 13:06:20|880.4|880|880.4|880.2|880.4|880.2|880.4|879.8|1678
1640178420000|2021-12-22 13:07:00|880.6|880.4|880.2|880|880.6|880.4|880.2|880|3672
1640178440000|2021-12-22 13:07:20|880.4||880.2||880.4||880.2||0
1640178450000|2021-12-22 13:07:30|880.4||880.4||880.4||880.2||0
1640178470000|2021-12-22 13:07:50||880.2||880.2||880.2||880.2|0
1640178480000|2021-12-22 13:08:00||880||880||880||880|0
1640178490000|2021-12-22 13:08:10||880.2||880||880.2||880|730
1640178530000|2021-12-22 13:08:50||880.2||880||880.2||880|0
1640178550000|2021-12-22 13:09:10|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|2647
1640178600000|2021-12-22 13:10:00|880||880||880||880||0
1640178620000|2021-12-22 13:10:20|880.2||880.2||880.2||880.2||0
1640178630000|2021-12-22 13:10:30||880||880||880||880|1631
1640178640000|2021-12-22 13:10:40||879.8||879.8||879.8||879.8|0
1640178650000|2021-12-22 13:10:50|880||880.2||880.2||880||0
1640178670000|2021-12-22 13:11:10|880|879.6|879.8|879.6|880.2|879.6|879.8|879.6|1574
1640178680000|2021-12-22 13:11:20|880|879.8|880|879.6|880|879.8|880|879.6|7603
1640178700000|2021-12-22 13:11:40|880.2|879.8|880.2|879.8|880.2|880|880.2|879.8|1230
1640178720000|2021-12-22 13:12:00|880||880||880||880||0
1640178730000|2021-12-22 13:12:10|879.8|879.6|880|879.6|880|879.6|879.8|879.6|781
1640178800000|2021-12-22 13:13:20|879.8|879.8|879|878.8|880|879.8|879|878.8|20854
1640178810000|2021-12-22 13:13:30|878.8|878.6|879.2|879|879.2|879|878.8|878.6|3953
1640178820000|2021-12-22 13:13:40|879.4|879.2|879.4|879|879.4|879.2|879.4|879|50
1640178860000|2021-12-22 13:14:20|879.6|879.2|879.8|879.6|879.8|879.6|879.6|879|7974
1640178870000|2021-12-22 13:14:30|880||880||880||880||24
1640178890000|2021-12-22 13:14:50|879.8|879.4|880|879.6|880|879.6|879.8|879.4|0
1640178900000|2021-12-22 13:15:00|880.2|879.8|880|879.6|880.2|879.8|880|879.6|0
1640178920000|2021-12-22 13:15:20|879.8|879.8|880|879.6|880|879.8|879.8|879.6|1774
1640178970000|2021-12-22 13:16:10||879.8||879.8||879.8||879.8|5850
1640179010000|2021-12-22 13:16:50|879.8|879.6|880|879.6|880|879.6|879.8|879.6|1863
1640179040000|2021-12-22 13:17:20|879.8||880||880||879.8||0
1640179050000|2021-12-22 13:17:30|879.8||880||880||879.8||0
1640179080000|2021-12-22 13:18:00|879.8|879.4|879.6|879.2|880|879.4|879.4|879.2|7599
1640179110000|2021-12-22 13:18:30|879.4||879.4||879.4||879.4||10092
1640179120000|2021-12-22 13:18:40|879.2|879|879.2|879|879.2|879|879.2|878.8|1360
1640179140000|2021-12-22 13:19:00|879.4|879.2|879.4|879|879.4|879.2|879.2|879|48
1640179150000|2021-12-22 13:19:10|879.6|879.2|879.6|879.4|879.6|879.4|879.6|879|4810
1640179160000|2021-12-22 13:19:20|879.8|879.6|879.6|879.4|879.8|879.6|879.6|879.4|1500
1640179230000|2021-12-22 13:20:30||879.2||879.2||879.2||879.2|3502
1640179240000|2021-12-22 13:20:40|879.4|879|879.4|879|879.4|879|879.4|879|0
1640179260000|2021-12-22 13:21:00|879.2|878.8|879.2|878.8|879.2|878.8|879|878.8|783
1640179290000|2021-12-22 13:21:30|879||879.2||879.2||879||0
1640179300000|2021-12-22 13:21:40|879||879||879||879||0
1640179320000|2021-12-22 13:22:00|878.8|878.6|878.8|878.4|878.8|878.6|878.8|878.4|1500
1640179340000|2021-12-22 13:22:20|879|878.6|879|878.8|879|878.8|879|878.4|2105
1640179350000|2021-12-22 13:22:30|878.8|878.6|878.8|878.4|878.8|878.6|878.8|878.4|5
1640179360000|2021-12-22 13:22:40|878.6||878.8||878.8||878.6||2905
1640179380000|2021-12-22 13:23:00|||||||||791
1640179400000|2021-12-22 13:23:20|879|878.6|879.2|878.8|879.2|878.8|879|878.4|9622
1640179410000|2021-12-22 13:23:30|879||879.2||879.2||879||0
1640179420000|2021-12-22 13:23:40|879|878.6|878.8|878.6|879|878.6|878.8|878.6|1695
1640179430000|2021-12-22 13:23:50|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.2|1037
1640179450000|2021-12-22 13:24:10|878.6|878.2|878.6|878.2|878.6|878.4|878.6|878.2|0
1640179630000|2021-12-22 13:27:10||878.4||878.2||878.4||878.2|0
1640179660000|2021-12-22 13:27:40|878.4|878|878.4|878|878.4|878|878.2|878|14210
1640179680000|2021-12-22 13:28:00|878.2|877.8|878.2|877.8|878.4|877.8|878|877.6|3910
1640179700000|2021-12-22 13:28:20|878|877.6|878|877.6|878|877.6|878|877.6|0
1640179710000|2021-12-22 13:28:30|877.8||878||878||877.8||315
1640179720000|2021-12-22 13:28:40|877.8|877.4|878|877.6|878|877.6|877.6|877.2|2477
1640179760000|2021-12-22 13:29:20||877.8||877.8||877.8||877.6|0
1640179790000|2021-12-22 13:29:50|||||||||63
1640179820000|2021-12-22 13:30:20|878.2||878||878.2||878||1024
1640179830000|2021-12-22 13:30:30|878.2|878|878.4|878|878.4|878|878.2|878|1674
1640179840000|2021-12-22 13:30:40||878.2||878.2||878.2||878.2|0
1640179850000|2021-12-22 13:30:50|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.4|638
1640179860000|2021-12-22 13:31:00|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|299
1640179870000|2021-12-22 13:31:10|878.4|878|878.2|878|878.4|878|878.2|878|5001
1640179880000|2021-12-22 13:31:20|878.4||878.4||878.4||878.4||0
1640179890000|2021-12-22 13:31:30|878.2||878.2||878.2||878.2||0
1640179900000|2021-12-22 13:31:40|878.4||878.2||878.4||878.2||0
1640179920000|2021-12-22 13:32:00|||||||||33
1640179930000|2021-12-22 13:32:10|878.4|878.2|878.4|878.2|878.4|878.2|878.4|878.2|0
1640179940000|2021-12-22 13:32:20|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.4|0
1640179950000|2021-12-22 13:32:30|879|878.6|879|878.6|879|878.6|879|878.4|0
1640179970000|2021-12-22 13:32:50|878.8|878.4|878.8|878.6|879|878.6|878.8|878.4|0
1640179980000|2021-12-22 13:33:00|878.6|878.4|878.8|878.4|878.8|878.4|878.6|878.4|829
1640179990000|2021-12-22 13:33:10|878.6||878.6||878.6||878.6||0
1640180010000|2021-12-22 13:33:30|878.8|878.6|878.8|878.4|878.8|878.6|878.8|878.4|1136
1640180040000|2021-12-22 13:34:00||878.6||878.6||878.6||878.6|0
1640180100000|2021-12-22 13:35:00|878.6|878.4|878.6|878.4|878.8|878.4|878.6|878.4|7756
1640180110000|2021-12-22 13:35:10|878.8|878.6|879|878.6|879|878.8|878.8|878.4|3295
1640180120000|2021-12-22 13:35:20|878.8|878.4|879|878.6|879|878.6|878.8|878.4|0
1640180140000|2021-12-22 13:35:40|879.2|878.8|879|878.8|879.2|878.8|879|878.8|0
1640180170000|2021-12-22 13:36:10|878.8|878.6|878.6|878.2|878.8|878.6|878.4|878.2|5389
1640180180000|2021-12-22 13:36:20|878.4|878|878.4|878|878.4|878|878.2|878|431
1640180220000|2021-12-22 13:37:00|878.2||878.4||878.4||878.2||321
1640180280000|2021-12-22 13:38:00|878.2|877.8|878|877.6|878.4|877.8|878|877.6|3477
1640180290000|2021-12-22 13:38:10|877.8|877.8|878|877.6|878|877.8|877.8|877.6|1500
1640180300000|2021-12-22 13:38:20|877.8||877.8||877.8||877.8||0
1640180310000|2021-12-22 13:38:30|877.6|877.4|877.8|877.4|877.8|877.4|877.6|877.4|0
1640180320000|2021-12-22 13:38:40|877.6|877.6|877.2|877|877.8|877.6|877.2|877|4028
1640180330000|2021-12-22 13:38:50|877|876.8|877.2|876.8|877.2|877|877|876.8|280
1640180340000|2021-12-22 13:39:00||877||876.8||877||876.8|0
1640180360000|2021-12-22 13:39:20||877||876.8||877||876.8|833
1640180380000|2021-12-22 13:39:40|877|876.6|876.8|876.4|877.2|876.6|876.8|876.4|1257
1640180400000|2021-12-22 13:40:00|877|876.6|877|876.6|877|876.8|877|876.4|4601
1640180450000|2021-12-22 13:40:50|877.2|876.8|877.2|877|877.2|877|877.2|876.6|2911
1640180470000|2021-12-22 13:41:10|877.4|877.2|877.4|877.2|877.4|877.2|877.4|877.2|12
1640180480000|2021-12-22 13:41:20|877.2|877|877.2|877|877.2|877|877.2|877|2250
1640180490000|2021-12-22 13:41:30|877.4|877.2|877.4|877|877.4|877.2|877.4|877|10
1640180500000|2021-12-22 13:41:40|877.2||877.4||877.4||877.2||0
1640180520000|2021-12-22 13:42:00|877.2||877.2||877.2||877.2||0
1640180530000|2021-12-22 13:42:10|877.4||877.4||877.4||877.4||0
1640180540000|2021-12-22 13:42:20|877.2|876.8|877|876.8|877.4|876.8|877|876.8|1878
1640180560000|2021-12-22 13:42:40|877.2|877|877.2|876.8|877.2|877|877.2|876.8|49
1640180570000|2021-12-22 13:42:50|877.4|877|877.2|876.8|877.4|877|877.2|876.8|0
1640180580000|2021-12-22 13:43:00|877||877.2||877.2||877||0
1640180590000|2021-12-22 13:43:10|877|876.6|876.8|876.4|877.2|876.6|876.8|876.4|7701
1640180600000|2021-12-22 13:43:20|876.6|876.2|876.6|876.4|876.6|876.4|876.6|876.2|0
1640180610000|2021-12-22 13:43:30|876.4|876.2|876.4|876|876.4|876.2|876.4|876|0
1640180620000|2021-12-22 13:43:40|876.6|876.2|876.4|876|876.6|876.2|876.4|876|0
1640180630000|2021-12-22 13:43:50|876.2|875.8|876.2|875.8|876.4|876.2|876.2|875.8|565
1640180640000|2021-12-22 13:44:00|876|876|876.2|875.8|876.2|876|876|875.8|0
1640180650000|2021-12-22 13:44:10|876|875.6|876.2|876|876.2|876|876|875.6|1221
1640180660000|2021-12-22 13:44:20||875.8||875.8||875.8||875.8|0
1640180670000|2021-12-22 13:44:30||876||875.8||876||875.8|0
1640180680000|2021-12-22 13:44:40|876||876||876||876||0
1640180690000|2021-12-22 13:44:50|876.2||876.2||876.2||876||0
1640180700000|2021-12-22 13:45:00|876|876|876.2|875.8|876.2|876|876|875.8|3000
1640180720000|2021-12-22 13:45:20|876.4|876|876.4|876|876.6|876.2|876.4|876|454
1640180730000|2021-12-22 13:45:30|876.2|875.8|876.2|875.8|876.4|876|876.2|875.8|0
1640180740000|2021-12-22 13:45:40||876||875.8||876||875.8|0
1640180760000|2021-12-22 13:46:00|876||876.2||876.2||876||0
1640180770000|2021-12-22 13:46:10|876.4|876|876.4|876.2|876.4|876.2|876.4|875.8|1118
1640180790000|2021-12-22 13:46:30|876.2|876|876.4|876|876.4|876|876.2|876|528
1640180810000|2021-12-22 13:46:50|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876|4728
1640180820000|2021-12-22 13:47:00|876.6||876.6||876.8||876.6||0
1640180850000|2021-12-22 13:47:30|876.8|876.2|876.4|876|876.8|876.2|876.4|876|10676
1640180860000|2021-12-22 13:47:40|876.6|876.2|876.6|876.2|876.6|876.2|876.4|876|0
1640180870000|2021-12-22 13:47:50|876.4|876|876.4|876|876.4|876|876.4|876|0
1640180890000|2021-12-22 13:48:10||876.2||876||876.2||876|1500
1640180920000|2021-12-22 13:48:40|876.6|876.2|876.6|876.2|876.6|876.4|876.6|876.2|30
1640180930000|2021-12-22 13:48:50||876.4||876.2||876.4||876.2|0
1640180950000|2021-12-22 13:49:10|876.8|876.4|876.8|876.4|876.8|876.4|876.8|876.4|2523
1640180960000|2021-12-22 13:49:20|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876.2|0
1640180970000|2021-12-22 13:49:30|876.6|876.2|876.6|876.4|876.8|876.4|876.6|876.2|0
1640181000000|2021-12-22 13:50:00|876.8|876.6|876.8|876.4|876.8|876.6|876.8|876.4|9
1640181030000|2021-12-22 13:50:30|877|876.6|877|876.6|877|876.8|877|876.4|6535
1640181050000|2021-12-22 13:50:50|877.2|876.8|877.6|877.2|877.6|877.4|877.2|876.8|10095
1640181060000|2021-12-22 13:51:00|877.4|877|877.6|877.2|877.6|877.2|877.4|877|548
1640181100000|2021-12-22 13:51:40|877.8|877.4|877.8|877.4|877.8|877.6|877.8|877.2|611
1640181130000|2021-12-22 13:52:10|878|877.6|878|877.6|878|877.8|878|877.6|933
1640181150000|2021-12-22 13:52:30||877.8||877.6||877.8||877.6|0
1640181180000|2021-12-22 13:53:00|877.8|877.8|878|877.6|878|877.8|877.8|877.6|2889
1640181190000|2021-12-22 13:53:10|877.8||878||878||877.8||4602
1640181220000|2021-12-22 13:53:40|878.2|877.8|878.2|877.8|878.2|878|878.2|877.6|3071
1640181230000|2021-12-22 13:53:50|878||878||878||878||1002
1640181260000|2021-12-22 13:54:20|877.8|877.6|877.4|877|878|877.6|877.4|877|7070
1640181270000|2021-12-22 13:54:30|||||||||40
1640181300000|2021-12-22 13:55:00|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|0
1640181320000|2021-12-22 13:55:20|877.8|877.4|877.8|877.4|877.8|877.4|877.8|877.4|0
1640181350000|2021-12-22 13:55:50|877.6|877.2|877.6|877.4|877.6|877.4|877.6|877.2|2034
1640181360000|2021-12-22 13:56:00|877.8||877.8||877.8||877.8||0
1640181370000|2021-12-22 13:56:10|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|0
1640181410000|2021-12-22 13:56:50||877.4||877.2||877.4||877.2|0
1640181440000|2021-12-22 13:57:20||877.4||877.4||877.4||877.4|0
1640181470000|2021-12-22 13:57:50|877.4|877.2|877.4|877|877.4|877.2|877.4|877|2139
1640181510000|2021-12-22 13:58:30||877.2||877.2||877.2||877.2|0
1640181520000|2021-12-22 13:58:40||877||877||877||877|0
1640181530000|2021-12-22 13:58:50||877.2||877.2||877.2||877.2|0
1640181550000|2021-12-22 13:59:10|877.6|877.4|877.6|877.2|877.6|877.4|877.6|877.2|555
1640181580000|2021-12-22 13:59:40|877.4|877.4|877.4|877|877.4|877.4|877.2|877|14545
1640181630000|2021-12-22 14:00:30|877.2||877.2||877.2||877.2||1428
1640181640000|2021-12-22 14:00:40|877.4||877.4||877.4||877.4||0
1640181660000|2021-12-22 14:01:00|877.2||877.2||877.2||877.2||0
1640181690000|2021-12-22 14:01:30|877.4|876.8|876.8|876.6|877.4|876.8|876.8|876.6|2285
1640181700000|2021-12-22 14:01:40|877|876.8|877|876.6|877|876.8|877|876.6|5517
1640181730000|2021-12-22 14:02:10|876.8|876.4|876.8|876.4|877|876.4|876.6|876.4|1159
1640181740000|2021-12-22 14:02:20|||||||||122
1640181760000|2021-12-22 14:02:40|877|876.6|877|876.6|877|876.8|877|876.6|1614
1640181770000|2021-12-22 14:02:50|877.2|876.8|877.4|877|877.4|877|877.2|876.6|5797
1640181780000|2021-12-22 14:03:00|877.2|876.8|877.2|876.8|877.2|876.8|877.2|876.8|0
1640181800000|2021-12-22 14:03:20|877.4|877|877.2|876.8|877.4|877|877.2|876.8|200
1640181810000|2021-12-22 14:03:30||877||876.8||877||876.8|0
1640181880000|2021-12-22 14:04:40|877||877.2||877.2||877||0
1640181910000|2021-12-22 14:05:10|877.4|877|877.4|877.2|877.4|877.2|877.4|877|1332
1640181940000|2021-12-22 14:05:40|877.6|877.4|877.4|877.2|877.6|877.4|877.4|877.2|1215
1640181960000|2021-12-22 14:06:00|877.6||877.6||877.6||877.6||266
1640181990000|2021-12-22 14:06:30|877.4|877|877.2|876.8|877.4|877|877|876.8|9383
1640182000000|2021-12-22 14:06:40||877||876.8||877||876.8|0
1640182030000|2021-12-22 14:07:10||877||876.8||877||876.8|0
1640182040000|2021-12-22 14:07:20||877||877||877||877|0
1640182050000|2021-12-22 14:07:30|877.4|877.2|877.4|877|877.4|877.2|877.4|877|216
1640182110000|2021-12-22 14:08:30||877.2||877||877.2||877|0
1640182170000|2021-12-22 14:09:30||877.2||877.2||877.2||877.2|0
1640182190000|2021-12-22 14:09:50|877.6|877.4|877.6|877.2|877.6|877.4|877.6|877.2|1608
1640182210000|2021-12-22 14:10:10||877.4||877.4||877.4||877.4|0
1640182220000|2021-12-22 14:10:20|877.8|877.6|877.8|877.6|877.8|877.6|877.8|877.6|2505
1640182230000|2021-12-22 14:10:30|878||877.8||878||877.8||0
1640182240000|2021-12-22 14:10:40|||||||||4093
1640182250000|2021-12-22 14:10:50|877.6|877.4|877.6|877.4|877.6|877.4|877.6|877.4|2897
1640182260000|2021-12-22 14:11:00|877.8|877.6|877.8|877.6|877.8|877.6|877.8|877.6|1121
1640182270000|2021-12-22 14:11:10|877.6|877.4|877.8|877.4|877.8|877.4|877.6|877.4|3602
1640182310000|2021-12-22 14:11:50|877.6||877.8||877.8||877.6||1582
1640182320000|2021-12-22 14:12:00|877.6||877.8||877.8||877.6||0
1640182340000|2021-12-22 14:12:20|877.6|877.2|877.4|877.2|877.8|877.2|877.4|877|4740
1640182360000|2021-12-22 14:12:40|||||||||229
1640182380000|2021-12-22 14:13:00|877.6|877.4|877.6|877.2|877.6|877.4|877.6|877.2|53
1640182440000|2021-12-22 14:14:00|877.4||877.6||877.6||877.4||0
1640182450000|2021-12-22 14:14:10|877.4||877.4||877.6||877.4||0
1640182510000|2021-12-22 14:15:10|877.2|877|877.4|877.2|877.4|877.2|877.2|877|1754
1640182550000|2021-12-22 14:15:50|877.2|877|877.4|877|877.4|877|877.2|877|488
1640182580000|2021-12-22 14:16:20|877.2||877.4||877.4||877.2||0
1640182630000|2021-12-22 14:17:10|||||||||451
1640182730000|2021-12-22 14:18:50|877.6|877.2|877.8|877.4|877.8|877.6|877.6|877.2|11820
1640182740000|2021-12-22 14:19:00|||||||||174
1640182750000|2021-12-22 14:19:10|877.6|877.2|877|876.6|877.8|877.2|876.8|876.6|18270
1640182760000|2021-12-22 14:19:20|876.8|876.4|877|876.6|877|876.6|876.6|876.4|6692
1640182770000|2021-12-22 14:19:30|877.2|876.8|877.2|877|877.4|877|877.2|876.6|1833
1640182800000|2021-12-22 14:20:00|877.4|877.2|877.4|877|877.4|877.2|877.4|877|1594
1640182820000|2021-12-22 14:20:20|877.2|876.8|877|876.6|877.4|876.8|877|876.6|3090
1640182850000|2021-12-22 14:20:50|876.8|876.8|876.8|876.4|876.8|876.8|876.8|876.4|0
1640182860000|2021-12-22 14:21:00||876.6||876.6||876.6||876.6|0
1640182870000|2021-12-22 14:21:10|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|458
1640182890000|2021-12-22 14:21:30|876.6||876.6||876.6||876.6||0
1640182950000|2021-12-22 14:22:30|876.8||876.6||876.8||876.6||3520
1640182960000|2021-12-22 14:22:40|876.8|876.6|876.8|876.4|876.8|876.6|876.6|876.4|3483
1640182990000|2021-12-22 14:23:10|876.6|876.6|876.4|876.2|876.8|876.6|876.4|876|7862
1640183000000|2021-12-22 14:23:20|876.6||876.6||876.6||876.6||15
1640183020000|2021-12-22 14:23:40|876.4||876.4||876.4||876.4||0
1640183030000|2021-12-22 14:23:50|||||||||127
1640183040000|2021-12-22 14:24:00|876.2|876|876.4|876|876.4|876|876.2|876|25
1640183050000|2021-12-22 14:24:10|876.2|876.2|876.4|876|876.4|876.2|876.2|876|1034
1640183060000|2021-12-22 14:24:20|876.2|876.2|876.4|876|876.4|876.2|876.2|876|3981
1640183070000|2021-12-22 14:24:30|876.6|876.2|876.2|876|876.6|876.2|876.2|876|9274
1640183080000|2021-12-22 14:24:40|876|875.8|876|875.6|876.2|875.8|876|875.6|3046
1640183090000|2021-12-22 14:24:50|875.8|875.4|876|875.6|876|875.6|875.8|875.4|0
1640183100000|2021-12-22 14:25:00|875.8|875.4|876|875.6|876|875.6|875.8|875.4|0
1640183110000|2021-12-22 14:25:10|876.2|875.8|876|875.6|876.2|876|876|875.6|3978
1640183130000|2021-12-22 14:25:30|876.2|875.8|876.2|875.8|876.2|875.8|876.2|875.8|0
1640183150000|2021-12-22 14:25:50|876|876|876.2|875.8|876.2|876|876|875.8|7756
1640183160000|2021-12-22 14:26:00|876|875.6|875.8|875.4|876|875.6|875.6|875.4|5696
1640183170000|2021-12-22 14:26:10|875.6|875.2|875.6|875.2|875.6|875.4|875.6|875.2|13937
1640183230000|2021-12-22 14:27:10|875.8|875.4|875.4|875.2|875.8|875.4|875.4|875.2|3406
1640183250000|2021-12-22 14:27:30|875.6|875.4|875.6|875.2|875.8|875.4|875.4|875.2|4992
1640183260000|2021-12-22 14:27:40|875.8|875.4|875.6|875.2|875.8|875.4|875.4|875.2|14709
1640183270000|2021-12-22 14:27:50|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|545
1640183280000|2021-12-22 14:28:00|875.6|875.2|875.6|875.2|875.8|875.2|875.4|875.2|5994
1640183300000|2021-12-22 14:28:20|875.8|875.4|876|875.6|876.2|875.8|875.8|875.4|9960
1640183310000|2021-12-22 14:28:30|||||||||125
1640183330000|2021-12-22 14:28:50|875.8|875.4|875.4|875|875.8|875.4|875.2|875|8291
1640183340000|2021-12-22 14:29:00|||||||||1600
1640183350000|2021-12-22 14:29:10|875.2|874.8|875.2|874.8|875.2|874.8|875|874.8|12530
1640183380000|2021-12-22 14:29:40|||||||||1405
1640183400000|2021-12-22 14:30:00|875|874.6|874.4|874|875.2|874.6|874.2|874|29775
1640183410000|2021-12-22 14:30:10|874.2|873.8|873.4|873|874.4|873.8|873|872.6|21981
1640183420000|2021-12-22 14:30:20|873.6|872.8|874|873.6|874.2|874|873.6|872.8|12122
1640183430000|2021-12-22 14:30:30|874.2|873.8|874|873.6|874.2|874|874|873.6|1035
1640183450000|2021-12-22 14:30:50|||||||||700
1640183460000|2021-12-22 14:31:00|873.8|873.4|873.2|873|873.8|873.6|873.2|873|2084
1640183470000|2021-12-22 14:31:10|873.4|873.2|873.6|873|873.6|873.2|873.4|873|3794
1640183480000|2021-12-22 14:31:20|873.4||873.4||873.4||873.4||0
1640183490000|2021-12-22 14:31:30|||||||||607
1640183500000|2021-12-22 14:31:40||873.2||873.2||873.2||873.2|0
1640183510000|2021-12-22 14:31:50|873.2|873|873.4|873|873.4|873|873.2|873|3879
1640183520000|2021-12-22 14:32:00|873.2||873.2||873.2||873.2||0
1640183530000|2021-12-22 14:32:10|873.4|872.8|873.2|872.8|873.4|873|872.6|872.4|25849
1640183540000|2021-12-22 14:32:20|873.4|873|873.4|873|873.4|873.2|873.4|873|920
1640183550000|2021-12-22 14:32:30|873.2|872.8|873.2|872.6|873.4|873|873|872.6|3207
1640183560000|2021-12-22 14:32:40|873.4|872.8|873.8|873.4|873.8|873.6|873.4|872.8|2855
1640183570000|2021-12-22 14:32:50||873.2||873.2||873.2||873.2|0
1640183580000|2021-12-22 14:33:00||873.4||873.2||873.4||873.2|0
1640183590000|2021-12-22 14:33:10|874|873.4|874.4|874|874.4|874.2|874|873.4|9593
1640183600000|2021-12-22 14:33:20|874.6|874.2|874.8|874.2|874.8|874.4|874.6|874|596
1640183610000|2021-12-22 14:33:30|875|874.4|875.8|875.4|875.8|875.4|875|874.2|7168
1640183620000|2021-12-22 14:33:40|876|875.6|875.8|875.4|876|875.8|875.8|875.4|4059
1640183630000|2021-12-22 14:33:50|875.6||875.8||875.8||875.6||2859
1640183640000|2021-12-22 14:34:00|875.6|875.2|875.6|875.2|875.6|875.2|875|874.8|48511
1640183650000|2021-12-22 14:34:10|875.8|875.4|876.2|875.8|876.2|875.8|875.8|875.2|1234
1640183660000|2021-12-22 14:34:20|876|875.6|876.2|875.6|876.2|875.8|876|875.6|600
1640183670000|2021-12-22 14:34:30|876||876||876||876||0
1640183680000|2021-12-22 14:34:40|875.8|875.4|874.4|874|876|875.4|874.2|873.8|23576
1640183690000|2021-12-22 14:34:50|874.6|873.8|874.2|873.6|874.6|874|874|873.6|0
1640183700000|2021-12-22 14:35:00|874|873.8|874.2|873.6|874.2|873.8|873.8|873.4|2998
1640183710000|2021-12-22 14:35:10|874|873.4|874.2|873.6|874.4|874.2|874|873.4|2548
1640183720000|2021-12-22 14:35:20|874||874||874||874||0
1640183730000|2021-12-22 14:35:30|874.2||873.8||874.2||873.8||0
1640183740000|2021-12-22 14:35:40|873.6|873.4|873.6|873.2|873.8|873.4|873.6|873.2|1390
1640183760000|2021-12-22 14:36:00|873.8|873.4|873.8|873.2|873.8|873.4|873.6|873.2|336
1640183770000|2021-12-22 14:36:10|873.6|873.4|874.2|873.8|874.4|874.2|873.6|873.2|8439
1640183780000|2021-12-22 14:36:20|874|873.6|874.2|873.8|874.2|873.8|874|873.4|387
1640183790000|2021-12-22 14:36:30|||||||||2
1640183800000|2021-12-22 14:36:40|874.4|874|874.4|874|874.4|874.2|874.4|874|1509
1640183810000|2021-12-22 14:36:50|874.2|873.8|874.4|873.8|874.4|873.8|874|873.6|1650
1640183820000|2021-12-22 14:37:00|874.6|874|874.2|873.8|874.6|874.2|874.2|873.8|728
1640183830000|2021-12-22 14:37:10|874.4|874|874.2|873.8|874.4|874|874.2|873.8|691
1640183840000|2021-12-22 14:37:20||874||873.8||874||873.6|2127
1640183850000|2021-12-22 14:37:30|874|873.6|874|873.6|874|873.6|873.8|873.4|5098
1640183860000|2021-12-22 14:37:40|874.2|873.8|874.2|873.6|874.2|873.8|874|873.6|0
1640183870000|2021-12-22 14:37:50|874|873.8|874.2|873.8|874.2|873.8|874|873.8|0
1640183880000|2021-12-22 14:38:00|874.4|874|874.4|874|874.4|874|874.4|874|505
1640183890000|2021-12-22 14:38:10|874.6|874.2|874.6|874.2|874.6|874.2|874.6|874.2|0
1640183910000|2021-12-22 14:38:30|874.8|874.4|875.4|875|875.4|875|874.8|874.2|7305
1640183920000|2021-12-22 14:38:40|875.2||875.4||875.4||875.2||0
1640183930000|2021-12-22 14:38:50|875.2||875.2||875.4||875.2||0
1640183940000|2021-12-22 14:39:00|875.4|875.2|875.8|875.6|875.8|875.6|875.2|875.2|2998
1640183950000|2021-12-22 14:39:10|876|875.4|876.2|875.8|876.2|875.8|876|875.4|477
1640183960000|2021-12-22 14:39:20|876.4|876|876.6|876.2|876.8|876.2|876.4|876|0
1640183970000|2021-12-22 14:39:30|876.8|876.4|876.6|876.2|877|876.8|876.4|876.2|7285
1640183980000|2021-12-22 14:39:40|||||||||100
1640183990000|2021-12-22 14:39:50|876.4|876|876.4|875.8|876.6|876|876.2|875.8|4394
1640184000000|2021-12-22 14:40:00|876.2|876|875.4|875|876.4|876|875.4|875|737
1640184010000|2021-12-22 14:40:10|875.2|874.8|875.4|875|875.6|875.2|875.2|874.8|1485
1640184020000|2021-12-22 14:40:20|875.6|874.8|875.4|875|875.6|875|875.2|874.8|0
1640184030000|2021-12-22 14:40:30|875.2|874.8|875.4|875|875.4|875|875.2|874.8|126
1640184040000|2021-12-22 14:40:40||875.2||875||875.2||875|0
1640184050000|2021-12-22 14:40:50|875.2|874.8|875|874.6|875.2|874.8|874.8|874.6|0
1640184060000|2021-12-22 14:41:00|875.2|874.2|874.8|874.2|875.2|874.4|874.6|874.2|940
1640184070000|2021-12-22 14:41:10|874.6|874.4|874.6|874.2|874.6|874.4|874.6|874.2|0
1640184080000|2021-12-22 14:41:20|874.8|874.4|875.4|875|875.6|875.2|874.8|874.2|5880
1640184090000|2021-12-22 14:41:30|875.6|875.2|875.6|875.2|875.6|875.2|875.4|875|462
1640184100000|2021-12-22 14:41:40|875.8|875.4|875.8|875.4|876|875.8|875.6|875.4|2025
1640184110000|2021-12-22 14:41:50|876|875.6|875.8|875.4|876|875.6|875.8|875.4|0
1640184120000|2021-12-22 14:42:00|876||875.8||876||875.8||0
1640184140000|2021-12-22 14:42:20|875.6|875.2|875.6|875.2|875.8|875.2|875.4|875|9831
1640184150000|2021-12-22 14:42:30|875.8|875.4|876.2|875.6|876.4|875.8|875.8|875.4|6056
1640184160000|2021-12-22 14:42:40|876|875.8|876.2|875.8|876.4|876|876|875.8|15
1640184170000|2021-12-22 14:42:50|876.4|876|876.4|876|876.4|876|876.2|875.8|0
1640184180000|2021-12-22 14:43:00|876.2|875.8|876.2|875.8|876.2|875.8|876.2|875.8|0
1640184190000|2021-12-22 14:43:10|876.4|876|876.4|876|876.4|876.2|876.2|875.8|26
1640184200000|2021-12-22 14:43:20||876.2||876||876.2||876|0
1640184210000|2021-12-22 14:43:30|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876.2|433
1640184220000|2021-12-22 14:43:40|877|876.6|877.2|876.8|877.2|876.8|877|876.4|1392
1640184230000|2021-12-22 14:43:50||877||877||877||877|0
1640184240000|2021-12-22 14:44:00||876.8||876.8||877||876.8|0
1640184250000|2021-12-22 14:44:10||877||876.8||877||876.8|126
1640184270000|2021-12-22 14:44:30|877|876.6|876.8|876.4|877.2|876.6|876.6|876.4|7149
1640184280000|2021-12-22 14:44:40|876.6||876.6||876.6||876.6||0
1640184290000|2021-12-22 14:44:50|876.8|876.6|876.8|876.4|876.8|876.6|876.8|876.4|523
1640184300000|2021-12-22 14:45:00|876.6|876|876|875.6|876.6|876|875.8|875.4|9239
1640184310000|2021-12-22 14:45:10||875.8||875.8||875.8||875.8|0
1640184320000|2021-12-22 14:45:20|875.8|875.6|876|875.6|876|875.6|875.8|875.6|0
1640184330000|2021-12-22 14:45:30|875.8|875.4|876|875.6|876|875.8|875.8|875.4|1101
1640184340000|2021-12-22 14:45:40|875.8||876||876||875.8||0
1640184360000|2021-12-22 14:46:00|876.2|875.8|876.2|875.8|876.2|876|876|875.6|1172
1640184370000|2021-12-22 14:46:10|876|875.6|875.8|875.4|876.2|875.6|875.8|875.4|2058
1640184380000|2021-12-22 14:46:20|875.6|875.2|875.4|875|875.8|875.2|875.4|875|9147
1640184390000|2021-12-22 14:46:30|875.6|875.2|875.6|875.4|875.6|875.4|875.4|875.2|1465
1640184400000|2021-12-22 14:46:40|||||||||195
1640184410000|2021-12-22 14:46:50|875.8|875.6|876|875.6|876|875.6|875.8|875.4|447
1640184420000|2021-12-22 14:47:00|875.8|875.4|875.8|875.4|876|875.4|875.6|875.4|1255
1640184460000|2021-12-22 14:47:40|875.6||875.6||875.6||875.6||125
1640184470000|2021-12-22 14:47:50|875.8|875.6|876|875.8|876.2|875.8|875.8|875.6|421
1640184480000|2021-12-22 14:48:00|875.8|875.6|875.6|875.4|876|875.6|875.6|875.4|4941
1640184490000|2021-12-22 14:48:10|875.8||875.6||875.8||875.6||49
1640184500000|2021-12-22 14:48:20|875.4|875.2|875.2|874.8|875.4|875.2|875|874.6|3742
1640184510000|2021-12-22 14:48:30|875|874.6|875|874.6|875|874.6|874.8|874.4|592
1640184520000|2021-12-22 14:48:40|874.8|874.4|874.8|874.4|874.8|874.4|874.6|874.2|0
1640184530000|2021-12-22 14:48:50|875|874.6|874.2|873.8|875|874.6|874.2|873.8|9330
1640184540000|2021-12-22 14:49:00|874.4|874|874.2|873.8|874.4|874.2|874|873.8|796
1640184560000|2021-12-22 14:49:20|874|873.6|873.8|873.4|874.2|873.6|873.8|873.4|6780
1640184590000|2021-12-22 14:49:50|873.6|873.2|873.4|873|873.6|873.2|873.2|873|0
1640184600000|2021-12-22 14:50:00|873.6|873.2|873.6|873.2|873.6|873.4|873.6|873|1265
1640184610000|2021-12-22 14:50:10|873.4||873.4||873.4||873.4||0
1640184620000|2021-12-22 14:50:20|873.2|873|873.4|873|873.4|873|873.2|873|3069
1640184630000|2021-12-22 14:50:30|873.2|872.8|872.6|872.2|873.4|872.8|872.6|872.2|15468
1640184650000|2021-12-22 14:50:50|872.4|872|872.6|872.2|872.6|872.4|872.2|872|4632
1640184660000|2021-12-22 14:51:00|872.8|872.4|872.8|872.6|872.8|872.6|872.8|872.4|2766
1640184670000|2021-12-22 14:51:10||872.4||872.4||872.4||872.4|0
1640184680000|2021-12-22 14:51:20|872.6|872.2|872.4|872.2|872.6|872.2|872.4|872.2|0
1640184690000|2021-12-22 14:51:30|872.2|872|871.8|871.2|872.4|872.2|871.6|871.2|24520
1640184700000|2021-12-22 14:51:40|871.6|871.4|872|871.6|872|871.6|871.6|871.4|800
1640184710000|2021-12-22 14:51:50|871.8|871.4|871.8|871.4|871.8|871.4|871.6|871.4|1859
1640184720000|2021-12-22 14:52:00|872|871.6|871.8|871.4|872|871.8|871.8|871.4|1416
1640184750000|2021-12-22 14:52:30|872|871.6|872.4|871.8|872.4|871.8|872|871.6|1537
1640184760000|2021-12-22 14:52:40|872.6|872|872.6|872.2|872.6|872.2|872.4|871.8|0
1640184770000|2021-12-22 14:52:50|872.4|872|872.2|872|872.4|872|872.2|872|16
1640184780000|2021-12-22 14:53:00|872.4||872.4||872.4||872.4||0
1640184810000|2021-12-22 14:53:30|872.6|872.2|872.8|872.4|872.8|872.4|872.6|872|4257
1640184820000|2021-12-22 14:53:40|872.6||872.8||872.8||872.6||0
1640184840000|2021-12-22 14:54:00|873|872.6|872.8|872.4|873|872.6|872.8|872.4|722
1640184870000|2021-12-22 14:54:30|873|872.6|872.8|872.4|873|872.6|872.8|872.4|871
1640184880000|2021-12-22 14:54:40|873|872.6|873.4|873|873.4|873|873|872.6|2167
1640184900000|2021-12-22 14:55:00|873.2|873.2|873.4|873|873.4|873.2|873.2|873|0
1640184910000|2021-12-22 14:55:10||873.2||873.2||873.2||873.2|0
1640184920000|2021-12-22 14:55:20|873.6|873.4|874.4|873.8|874.4|874.2|873.6|873.2|7918
1640184930000|2021-12-22 14:55:30|874.2|874|874.4|874|874.4|874|874.2|874|0
1640184940000|2021-12-22 14:55:40|874.6|874.2|874.6|874.2|874.6|874.2|874.4|874.2|0
1640184980000|2021-12-22 14:56:20|874.4|874|873.8|873.4|874.6|874|873.8|873.2|29242
1640184990000|2021-12-22 14:56:30|874|873.6|873.8|873.6|874|873.8|873.8|873.4|4961
1640185000000|2021-12-22 14:56:40|874|873.8|874|873.6|874.2|874|874|873.6|24113
1640185010000|2021-12-22 14:56:50|874.2|873.8|874|873.6|874.2|873.8|874|873.6|0
1640185020000|2021-12-22 14:57:00|874.2|873.8|874.2|874|874.2|874|874.2|873.8|118
1640185030000|2021-12-22 14:57:10|874.4|874.2|874.6|874.2|874.6|874.2|874.4|874|4937
1640185040000|2021-12-22 14:57:20|874.4|874|874|873.6|874.6|874|874|873.6|2328
1640185050000|2021-12-22 14:57:30|874.2|873.8|874|873.6|874.2|873.8|874|873.6|0
1640185060000|2021-12-22 14:57:40|873.8|873.4|874|873.6|874.2|873.8|873.6|873.2|1435
1640185070000|2021-12-22 14:57:50|873.8|873.4|873.8|873.4|873.8|873.6|873.6|873.2|1700
1640185080000|2021-12-22 14:58:00|874|873.6|874|873.6|874|873.6|874|873.4|125
1640185100000|2021-12-22 14:58:20|873.8|873.8|874|873.8|874|873.8|873.8|873.6|728
1640185130000|2021-12-22 14:58:50|874.2|874|874.2|873.8|874.2|874|874.2|873.8|1078
1640185140000|2021-12-22 14:59:00|874.4|874|874.6|874.2|874.6|874.2|874.4|873.8|2608
1640185150000|2021-12-22 14:59:10|874.8|874.4|874.8|874.4|874.8|874.4|874.8|874.2|0
1640185160000|2021-12-22 14:59:20||874.2||874.4||874.4||874.2|0
1640185170000|2021-12-22 14:59:30|875|874.6|875|874.6|875|874.6|875|874.6|234
1640185180000|2021-12-22 14:59:40|||||||||2500
1640185200000|2021-12-22 15:00:00|875.2|874.8|875.6|875|875.6|875|875.2|874.8|3491
1640185210000|2021-12-22 15:00:10||875.2||875.2||875.2||875.2|0
1640185220000|2021-12-22 15:00:20|875.8|875.4|876.4|876|876.4|876|875.8|875.4|4105
1640185230000|2021-12-22 15:00:30||876.2||876||876.2||876|0
1640185240000|2021-12-22 15:00:40|876.6|876.2|876.8|876.6|876.8|876.6|876.6|876.2|204
1640185250000|2021-12-22 15:00:50||876.4||876.4||876.4||876.4|1212
1640185260000|2021-12-22 15:01:00|876.6|876.2|876.4|876|876.8|876.2|876.2|876|1155
1640185280000|2021-12-22 15:01:20|876.2|875.8|876.2|875.8|876.4|875.8|876|875.8|5890
1640185290000|2021-12-22 15:01:30|||||||||7
1640185300000|2021-12-22 15:01:40|876.4|876|876.2|875.8|876.4|876.2|876.2|875.8|1074
1640185330000|2021-12-22 15:02:10|876|875.6|876|875.6|876.4|875.6|875.8|875.4|14023
1640185340000|2021-12-22 15:02:20|875.8|875.4|875.8|875.6|875.8|875.6|875.6|875.4|3400
1640185350000|2021-12-22 15:02:30|876|875.4|876.4|876.2|876.6|876.4|876|875.4|3641
1640185360000|2021-12-22 15:02:40|876.2|876|876.4|876|876.4|876|876.2|876|1581
1640185370000|2021-12-22 15:02:50|876.6|876.2|876.6|876.2|876.6|876.2|876.4|876.2|0
1640185390000|2021-12-22 15:03:10|876.4|876|876.4|876|876.6|876.2|876.4|876|0
1640185400000|2021-12-22 15:03:20|876.6|876.2|876.6|876.2|876.6|876.4|876.6|876.2|29
1640185410000|2021-12-22 15:03:30|876.8|876.4|877|876.6|877.4|877.2|876.8|876.2|15764
1640185420000|2021-12-22 15:03:40|877.2|876.8|877|876.6|877.2|876.8|877|876.6|100
1640185430000|2021-12-22 15:03:50|876.8|876.4|876.8|876.4|877|876.4|876.6|876.2|2630
1640185440000|2021-12-22 15:04:00|877||876.8||877||876.8||0
1640185450000|2021-12-22 15:04:10|876.6|876.2|876.4|876.2|876.6|876.2|876.4|876.2|3557
1640185460000|2021-12-22 15:04:20|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.2|48
1640185470000|2021-12-22 15:04:30|877|876.6|877.4|877|877.6|877.4|877|876.4|14018
1640185480000|2021-12-22 15:04:40|877.2|876.8|877.2|876.8|877.2|876.8|877|876.8|914
1640185490000|2021-12-22 15:04:50|877|876.6|877|876.6|877.2|876.6|877|876.6|1601
1640185500000|2021-12-22 15:05:00|877.2|876.8|877.2|876.6|877.4|876.8|877|876.6|0
1640185510000|2021-12-22 15:05:10|877|876.4|876.8|876.4|877|876.4|876.6|876.4|424
1640185520000|2021-12-22 15:05:20|876.6|876.2|876.6|876.4|876.8|876.4|876.6|876.2|0
1640185540000|2021-12-22 15:05:40||876.2||876.2||876.2||876.2|0
1640185550000|2021-12-22 15:05:50||876.4||876.2||876.4||876.2|0
1640185560000|2021-12-22 15:06:00|876.4|876.4|876|875.6|876.6|876.4|875.8|875.6|5603
1640185570000|2021-12-22 15:06:10|875.8|875.8|876|875.6|876|875.8|875.8|875.6|5597
1640185580000|2021-12-22 15:06:20|875.8|875.4|876|875.6|876|875.6|875.6|875.4|4136
1640185590000|2021-12-22 15:06:30|876.2|875.8|876.8|876.6|876.8|876.6|876.2|875.6|16780
1640185600000|2021-12-22 15:06:40|877|876.4|876.8|876.4|877|876.6|876.6|876.4|34
1640185610000|2021-12-22 15:06:50|877||876.8||877||876.8||0
1640185620000|2021-12-22 15:07:00|877|876.6|877|876.6|877|876.6|876.8|876.6|0
1640185630000|2021-12-22 15:07:10|876.8|876.4|876.8|876.4|877|876.6|876.8|876.4|0
1640185640000|2021-12-22 15:07:20|877||876.8||877||876.8||0
1640185650000|2021-12-22 15:07:30|876.6|876.2|876.4|876.2|876.8|876.2|876.4|876|1318
1640185660000|2021-12-22 15:07:40|876.6|876.4|876.6|876.2|876.6|876.4|876.6|876.2|29
1640185670000|2021-12-22 15:07:50|876.4|876|876.6|876.4|876.6|876.4|876.4|876|1605
1640185680000|2021-12-22 15:08:00|876.8|876.2|876.8|876.4|876.8|876.6|876.8|876|24
1640185710000|2021-12-22 15:08:30|877|876.6|877.2|876.8|877.2|876.8|877|876.4|2494
1640185720000|2021-12-22 15:08:40|||||||||125
1640185730000|2021-12-22 15:08:50|877.4|877|877.2|876.8|877.4|877.2|877|876.8|4849
1640185740000|2021-12-22 15:09:00||877||876.8||877||876.8|3803
1640185800000|2021-12-22 15:10:00|877.4|877|877.4|877|877.4|877|877.2|876.8|2352
1640185810000|2021-12-22 15:10:10|877.6|877.2|877.6|877.2|877.8|877.4|877.4|877.2|2297
1640185820000|2021-12-22 15:10:20|877.4|877.4|877.4|877|877.6|877.4|877.4|877|1478
1640185840000|2021-12-22 15:10:40|877.6|877.2|877.4|877.2|877.6|877.2|877.4|877|2232
1640185850000|2021-12-22 15:10:50||877||877||877||877|0
1640185870000|2021-12-22 15:11:10|877.6|877.2|877.8|877.4|877.8|877.6|877.6|877.2|2932
1640185880000|2021-12-22 15:11:20|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877.2|0
1640185890000|2021-12-22 15:11:30|878|877.6|878|877.6|878|877.6|877.8|877.6|250
1640185920000|2021-12-22 15:12:00|877.8|877.4|877.8|877.4|878|877.4|877.6|877.4|5900
1640185930000|2021-12-22 15:12:10|877.6||877.8||877.8||877.6||0
1640185940000|2021-12-22 15:12:20|||||||||125
1640185960000|2021-12-22 15:12:40|878|877.6|878.4|878|878.4|878.2|877.8|877.6|4477
1640185990000|2021-12-22 15:13:10|878.6|878.2|878.2|878|878.6|878.4|878.2|878|7510
1640186000000|2021-12-22 15:13:20|878.4|877.8|878.2|877.8|878.4|877.8|878|877.8|1683
1640186050000|2021-12-22 15:14:10|878.4|878|878.6|878.2|878.6|878.2|878.4|877.8|1617
1640186070000|2021-12-22 15:14:30|||||||||29
1640186100000|2021-12-22 15:15:00||878.4||878.2||878.4||878.2|2006
1640186110000|2021-12-22 15:15:10|878.4|878|878.2|877.8|878.6|878|878|877.6|7273
1640186120000|2021-12-22 15:15:20|878|878|878.2|877.8|878.4|878|878|877.8|10
1640186150000|2021-12-22 15:15:50|878.4|878|878.4|878.2|878.4|878.2|878.4|878|2498
1640186160000|2021-12-22 15:16:00|878.6|878.4|878.6|878.4|878.8|878.6|878.4|878.2|381
1640186170000|2021-12-22 15:16:10|878.8|878.6|878.6|878.2|878.8|878.6|878.4|878.2|8419
1640186180000|2021-12-22 15:16:20|878.4|878|878|877.6|878.6|878|878|877.6|8092
1640186190000|2021-12-22 15:16:30|878.2|877.8|878.2|877.8|878.2|877.8|878|877.8|0
1640186200000|2021-12-22 15:16:40|878|878|878.2|877.8|878.2|878|878|877.6|0
1640186210000|2021-12-22 15:16:50||878||877.8||878||877.8|4154
1640186220000|2021-12-22 15:17:00|878.4|878|878.4|878|878.4|878.2|878.4|877.8|733
1640186230000|2021-12-22 15:17:10|878.2|877.8|878.4|878|878.4|878|878.2|877.8|0
1640186250000|2021-12-22 15:17:30|878.6|878.2|878.4|878.2|878.6|878.2|878.4|878.2|485
1640186260000|2021-12-22 15:17:40|878.2|878|878.4|878|878.4|878|878.2|878|83
1640186270000|2021-12-22 15:17:50|878.2|877.8|878|877.8|878.2|877.8|878|877.8|2319
1640186280000|2021-12-22 15:18:00|878.2|878|878.4|878|878.4|878|878.2|878|0
1640186290000|2021-12-22 15:18:10|878.2|877.8|877.8|877.4|878.2|877.8|877.6|877.2|4749
1640186310000|2021-12-22 15:18:30||877.6||877.4||877.6||877.4|32
1640186320000|2021-12-22 15:18:40|877.6|877.2|877.6|877.2|877.6|877.2|877.4|877|0
1640186330000|2021-12-22 15:18:50|877.8|877.4|877.8|877.6|877.8|877.6|877.8|877.2|2710
1640186340000|2021-12-22 15:19:00|877.6|877.4|877.6|877.4|877.8|877.4|877.6|877.4|3530
1640186350000|2021-12-22 15:19:10|877.8||877.8||877.8||877.8||0
1640186370000|2021-12-22 15:19:30|877.6|877.6|877.8|877.4|877.8|877.6|877.6|877.4|1188
1640186380000|2021-12-22 15:19:40||877.6||877.6||877.6||877.4|0
1640186390000|2021-12-22 15:19:50|878|877.4|878|877.8|878|877.8|878|877.4|28
1640186400000|2021-12-22 15:20:00|877.8|877.6|877.8|877.4|878|877.6|877.8|877.4|2786
1640186420000|2021-12-22 15:20:20|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|0
1640186430000|2021-12-22 15:20:30|877.8|877.4|877.8|877.6|877.8|877.6|877.6|877.2|530
1640186440000|2021-12-22 15:20:40|||||||||2
1640186450000|2021-12-22 15:20:50||877.4||877.4||877.4||877.4|125
1640186460000|2021-12-22 15:21:00|877.6|877.2|877.2|876.8|877.6|877.2|877|876.8|6825
1640186480000|2021-12-22 15:21:20||877||876.8||877||876.8|0
1640186520000|2021-12-22 15:22:00|877|876.6|877|876.8|877|876.8|876.6|876.4|13173
1640186530000|2021-12-22 15:22:10||876.6||876.6||876.6||876.6|460
1640186540000|2021-12-22 15:22:20||876.8||876.6||876.8||876.6|0
1640186550000|2021-12-22 15:22:30|877.2|876.8|877.4|877|877.4|877|877.2|876.6|2421
1640186560000|2021-12-22 15:22:40||877.2||877.2||877.2||877|0
1640186570000|2021-12-22 15:22:50||877||877.2||877.2||877|1500
1640186590000|2021-12-22 15:23:10|877.6|877.4|877.6|877.2|877.6|877.4|877.4|877.2|52
1640186600000|2021-12-22 15:23:20|877.4|877|877.2|876.8|877.6|877|877.2|876.8|3145
1640186610000|2021-12-22 15:23:30|877|876.6|877.2|876.8|877.2|876.8|877|876.6|0
1640186630000|2021-12-22 15:23:50|||||||||22
1640186650000|2021-12-22 15:24:10|877|876.6|876.6|876.4|877.2|876.6|876.4|876.2|4755
1640186660000|2021-12-22 15:24:20|876.8|876.6|877|876.6|877|876.8|876.8|876.6|2344
1640186670000|2021-12-22 15:24:30||876.8||876.8||876.8||876.6|15
1640186680000|2021-12-22 15:24:40|877.2||877.2||877.2||877.2||12
1640186700000|2021-12-22 15:25:00|877|876.6|876.4|876|877|876.6|876.4|876|1612
1640186710000|2021-12-22 15:25:10|876.6|876.2|876.6|876.2|876.6|876.4|876.6|876.2|860
1640186740000|2021-12-22 15:25:40|876.4|876|876.4|876|876.4|876|876.2|876|0
1640186750000|2021-12-22 15:25:50|876.6|876.2|876.6|876.2|876.6|876.2|876.4|876.2|0
1640186760000|2021-12-22 15:26:00|876.4||876.6||876.6||876.4||0
1640186770000|2021-12-22 15:26:10|876.4||876.6||876.6||876.4||0
1640186780000|2021-12-22 15:26:20|876.8|876.4|876.6|876.4|876.8|876.6|876.6|876.2|1743
1640186790000|2021-12-22 15:26:30|876.8|876.6|876.8|876.4|876.8|876.6|876.6|876.4|28
1640186800000|2021-12-22 15:26:40|877|876.6|877|876.6|877|876.8|877|876.4|1213
1640186810000|2021-12-22 15:26:50|877.2|876.8|877.2|876.8|877.2|877|877.2|876.8|1773
1640186830000|2021-12-22 15:27:10|877||877.2||877.2||877||86
1640186840000|2021-12-22 15:27:20|877|876.6|877|876.6|877.2|876.8|876.6|876.4|7956
1640186850000|2021-12-22 15:27:30|877.2|876.8|877|876.6|877.2|876.8|877|876.6|0
1640186900000|2021-12-22 15:28:20|876.8||877||877||876.8||688
1640186940000|2021-12-22 15:29:00|876.8|876.8|876.8|876.6|877|876.8|876.8|876.6|645
1640186950000|2021-12-22 15:29:10|877||877||877||876.8||0
1640187010000|2021-12-22 15:30:10|||||||||446
1640187020000|2021-12-22 15:30:20|876.8|876.8|877|876.6|877|876.8|876.8|876.6|1245
1640187050000|2021-12-22 15:30:50|877.2|876.8|877|876.6|877.2|877|877|876.6|563
1640187090000|2021-12-22 15:31:30|877.2|876.8|877.2|877|877.2|877|877.2|876.8|8
1640187100000|2021-12-22 15:31:40|877|876.8|877|876.6|877|876.8|877|876.6|8633
1640187110000|2021-12-22 15:31:50|||||||||232
1640187120000|2021-12-22 15:32:00|876.8|876.4|876.6|876.2|877|876.4|876.4|876.2|7002
1640187130000|2021-12-22 15:32:10|876.8|876.4|876.8|876.4|876.8|876.6|876.8|876.4|10940
1640187140000|2021-12-22 15:32:20|||||||||102
1640187150000|2021-12-22 15:32:30|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876.2|0
1640187160000|2021-12-22 15:32:40|||||||||69
1640187170000|2021-12-22 15:32:50|877|876.6|877|876.8|877|876.8|877|876.6|1274
1640187180000|2021-12-22 15:33:00|||||||||434
1640187190000|2021-12-22 15:33:10|876.8|876.6|877|876.6|877|876.6|876.8|876.6|1108
1640187210000|2021-12-22 15:33:30|876.8||877||877||876.8||465
1640187260000|2021-12-22 15:34:20|||||||||922
1640187270000|2021-12-22 15:34:30|877.2|876.8|877|876.8|877.2|877|877|876.6|5690
1640187280000|2021-12-22 15:34:40|876.8|876.6|876.8|876.4|876.8|876.6|876.6|876.4|3733
1640187300000|2021-12-22 15:35:00|877|876.6|876.8|876.4|877|876.8|876.8|876.4|2098
1640187310000|2021-12-22 15:35:10|876.6|876.2|876.4|876|876.6|876.2|876.2|875.8|2154
1640187320000|2021-12-22 15:35:20|876.2|875.8|876.4|876|876.4|876|876.2|875.8|0
1640187330000|2021-12-22 15:35:30||876.2||876||876.2||876|0
1640187350000|2021-12-22 15:35:50|876.6|876.2|876.6|876.2|876.6|876.4|876.4|876|17434
1640187360000|2021-12-22 15:36:00|876.4|876.4|876.8|876.6|876.8|876.6|876.4|876.4|4608
1640187370000|2021-12-22 15:36:10|876.6|876.4|876.6|876.4|876.8|876.4|876.6|876.2|1646
1640187380000|2021-12-22 15:36:20|876.8||876.8||876.8||876.8||0
1640187390000|2021-12-22 15:36:30|877|876.6|877|876.6|877|876.8|877|876.4|1789
1640187410000|2021-12-22 15:36:50|877.2|876.8|877.4|877|877.4|877|877.2|876.8|238
1640187430000|2021-12-22 15:37:10|||||||||205
1640187440000|2021-12-22 15:37:20|877.6|877.2|877.6|877.2|877.6|877.4|877.6|877.2|578
1640187450000|2021-12-22 15:37:30|877.4|877|877.4|877|877.4|877.2|877.4|877|0
1640187460000|2021-12-22 15:37:40|877.6|877.2|877.4|877.2|877.6|877.2|877.4|877.2|60
1640187470000|2021-12-22 15:37:50|877.6||877.6||877.6||877.6||0
1640187490000|2021-12-22 15:38:10|877.8|877.4|878|877.6|878|877.8|877.8|877.4|13773
1640187510000|2021-12-22 15:38:30|877.8||878||878||877.8||158
1640187520000|2021-12-22 15:38:40|877.8||878||878||877.8||0
1640187530000|2021-12-22 15:38:50|877.8|877.4|877.8|877.4|878|877.4|877.6|877.4|8481
1640187550000|2021-12-22 15:39:10|878|877.8|878.4|878|878.4|878|878|877.8|1542
1640187560000|2021-12-22 15:39:20|878.2||878.4||878.4||878.2||0
1640187570000|2021-12-22 15:39:30|878.2||878.2||878.4||878.2||735
1640187580000|2021-12-22 15:39:40|878|877.8|877.8|877.4|878|877.8|877.8|877.4|9271
1640187590000|2021-12-22 15:39:50|878|877.6|878|877.6|878|877.6|878|877.6|12
1640187600000|2021-12-22 15:40:00|878.2|877.8|877.8|877.6|878.2|877.8|877.8|877.6|1103
1640187610000|2021-12-22 15:40:10|878|877.8|878|877.6|878.2|877.8|877.8|877.6|394
1640187620000|2021-12-22 15:40:20|877.8||878||878||877.8||0
1640187630000|2021-12-22 15:40:30|878.2|877.8|878.4|878|878.4|878|878.2|877.6|12570
1640187640000|2021-12-22 15:40:40|878.2|877.8|878.2|877.8|878.2|877.8|878|877.6|0
1640187650000|2021-12-22 15:40:50|878|877.6|878|877.6|878|877.6|877.8|877.6|0
1640187660000|2021-12-22 15:41:00|877.8|877.4|877.8|877.4|878|877.4|877.6|877.2|3649
1640187670000|2021-12-22 15:41:10|877.6||877.8||877.8||877.6||125
1640187680000|2021-12-22 15:41:20|877.6|877.2|877.8|877.4|877.8|877.4|877.4|877.2|41
1640187690000|2021-12-22 15:41:30|877.6|877.2|877.6|877.2|877.6|877.4|877.6|877.2|0
1640187700000|2021-12-22 15:41:40||877.4||877.4||877.4||877.2|0
1640187710000|2021-12-22 15:41:50|877.4|877.2|877.6|877.2|877.6|877.2|877.4|877.2|1128
1640187720000|2021-12-22 15:42:00|877.4|877|877.4|877.2|877.6|877.2|877.2|877|1036
1640187730000|2021-12-22 15:42:10||877||877||877||877|0
1640187740000|2021-12-22 15:42:20|877.2|876.8|876.8|876.4|877.2|876.8|876.8|876.4|10779
1640187750000|2021-12-22 15:42:30|876.6|876.2|876.6|876.2|876.6|876.2|876.6|876.2|0
1640187760000|2021-12-22 15:42:40|876.4|876|876.6|876.4|876.8|876.6|876.4|876|1215
1640187770000|2021-12-22 15:42:50|876.4|876|876.2|876|876.4|876|876.2|876|592
1640187780000|2021-12-22 15:43:00|876|875.8|876|875.8|876|875.8|876|875.8|0
1640187790000|2021-12-22 15:43:10|876.2||876||876.2||876||0
1640187800000|2021-12-22 15:43:20|876.2|875.6|876.2|875.8|876.2|875.8|876|875.6|1515
1640187830000|2021-12-22 15:43:50|876.4|876|876.4|876|876.4|876.2|876.4|876|1330
1640187850000|2021-12-22 15:44:10|876.2|875.8|876.4|876|876.4|876|876.2|875.8|0
1640187860000|2021-12-22 15:44:20||876.2||876||876.2||876|2717
1640187870000|2021-12-22 15:44:30|876.6|876.2|876.8|876.4|876.8|876.4|876.6|876|1077
1640187900000|2021-12-22 15:45:00|877|876.6|877.2|876.8|877.2|876.8|877|876.6|1680
1640187910000|2021-12-22 15:45:10|877|876.6|877|876.8|877|876.8|876.8|876.6|1142
1640187920000|2021-12-22 15:45:20|877.2|877|877.4|877|877.4|877.2|877.2|876.8|134
1640187960000|2021-12-22 15:46:00|877.2|876.8|877.2|876.8|877.2|876.8|877|876.8|6532
1640187970000|2021-12-22 15:46:10||877||876.8||877||876.8|666
1640188000000|2021-12-22 15:46:40|877|877|877|876.8|877.2|877|877|876.8|2470
1640188010000|2021-12-22 15:46:50|877.2|877|877.2|876.8|877.2|877|877.2|876.8|60
1640188080000|2021-12-22 15:48:00||877||877||877||877|0
1640188090000|2021-12-22 15:48:10|877.4|877.2|877.4|877|877.4|877.2|877.4|877|75
1640188140000|2021-12-22 15:49:00|877.2|876.8|877.2|876.8|877.2|876.8|877|876.8|3393
1640188160000|2021-12-22 15:49:20|||||||||125
1640188170000|2021-12-22 15:49:30|877.4|877|877.4|877|877.4|877|877.4|877|10
1640188180000|2021-12-22 15:49:40|877.6|877.2|877.6|877.2|877.6|877.4|877.4|877.2|1842
1640188190000|2021-12-22 15:49:50||877.4||877.2||877.4||877.2|0
1640188200000|2021-12-22 15:50:00||877.4||877.4||877.4||877.2|0
1640188210000|2021-12-22 15:50:10|877.4|877.2|877.6|877.2|877.6|877.2|877.4|877.2|1593
1640188240000|2021-12-22 15:50:40|877.4|877|877.4|877|877.4|877|877.2|877|6096
1640188250000|2021-12-22 15:50:50|877.6|877.2|877.8|877.4|877.8|877.6|877.6|877|2673
1640188260000|2021-12-22 15:51:00|877.6|877.2|877.2|876.8|877.8|877.2|877|876.6|14098
1640188270000|2021-12-22 15:51:10|877|876.6|877|876.6|877|876.6|877|876.6|0
1640188290000|2021-12-22 15:51:30|876.8|876.4|876.8|876.6|876.8|876.6|876.6|876.4|284
1640188300000|2021-12-22 15:51:40|877|876.8|877|876.6|877|876.8|877|876.6|617
1640188320000|2021-12-22 15:52:00|||||||||197
1640188330000|2021-12-22 15:52:10||876.8||876.8||876.8||876.8|2610
1640188340000|2021-12-22 15:52:20||876.6||876.6||876.6||876.6|273
1640188370000|2021-12-22 15:52:50|876.8||876.8||877||876.8||1742
1640188380000|2021-12-22 15:53:00|877|876.4|876.6|876.2|877|876.4|876.4|876.2|1978
1640188400000|2021-12-22 15:53:20|876.4|876.4|876.8|876.4|876.8|876.4|876.4|876.2|136
1640188410000|2021-12-22 15:53:30|876.6|876.2|876.6|876.2|876.6|876.2|876.6|876.2|58
1640188420000|2021-12-22 15:53:40|876.8|876.4|876.6|876.4|876.8|876.6|876.6|876.4|3062
1640188440000|2021-12-22 15:54:00|||||||||75
1640188470000|2021-12-22 15:54:30|876.8|876.6|876.8|876.4|876.8|876.6|876.8|876.4|54
1640188510000|2021-12-22 15:55:10|876.6|876.6|876.8|876.4|876.8|876.6|876.6|876.4|58
1640188520000|2021-12-22 15:55:20||876.6||876.6||876.6||876.6|3621
1640188530000|2021-12-22 15:55:30|876.6|876.4|876.6|876.4|876.6|876.4|876.6|876.4|442
1640188550000|2021-12-22 15:55:50|876.8|876.6|876.8|876.4|876.8|876.6|876.8|876.4|36
1640188570000|2021-12-22 15:56:10|||||||||161
1640188620000|2021-12-22 15:57:00|877|876.6|877|876.6|877|876.6|876.8|876.6|2826
1640188630000|2021-12-22 15:57:10|877.2|876.8|877|876.8|877.2|876.8|877|876.6|158
1640188650000|2021-12-22 15:57:30|877.2|877|877.2|876.8|877.2|877|877.2|876.8|2429
1640188710000|2021-12-22 15:58:30|877|877|877.2|876.8|877.2|877|877|876.8|4734
1640188720000|2021-12-22 15:58:40||877||877||877||877|0
1640188730000|2021-12-22 15:58:50|||||||||1036
1640188740000|2021-12-22 15:59:00|||||||||242
1640188750000|2021-12-22 15:59:10|877|876.8|877.2|876.8|877.2|876.8|877|876.8|10457
1640188790000|2021-12-22 15:59:50|877.4|877|877.6|877.2|877.6|877.4|877.4|876.8|5574
1640188800000|2021-12-22 16:00:00||877.4||877.2||877.4||877.2|0
1640188810000|2021-12-22 16:00:10|877.8|877.4|877.8|877.4|877.8|877.6|877.8|877.2|1877
1640188820000|2021-12-22 16:00:20|877.6|877.2|877.8|877.6|877.8|877.6|877.4|877.2|11703
1640188830000|2021-12-22 16:00:30|878|877.8|878.2|877.8|878.2|877.8|878|877.8|226
1640188850000|2021-12-22 16:00:50|878|877.6|878|877.6|878|877.6|877.8|877.6|2652
1640188860000|2021-12-22 16:01:00|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|126
1640188870000|2021-12-22 16:01:10|878|877.6|878|877.6|878|877.6|878|877.6|0
1640188880000|2021-12-22 16:01:20||877.8||877.8||877.8||877.8|57
1640188890000|2021-12-22 16:01:30|878.2||878.2||878.2||878.2||90
1640188910000|2021-12-22 16:01:50|878||878.2||878.2||878||0
1640188920000|2021-12-22 16:02:00|878|877.6|878|877.6|878|877.6|877.8|877.6|2364
1640188950000|2021-12-22 16:02:30|877.8||877.8||877.8||877.8||1715
1640188960000|2021-12-22 16:02:40|||||||||27
1640188970000|2021-12-22 16:02:50|||||||||759
1640188980000|2021-12-22 16:03:00|878|877.8|878|877.6|878|877.8|878|877.6|43
1640188990000|2021-12-22 16:03:10|877.8|877.8|878|877.6|878|877.8|877.8|877.6|1621
1640189010000|2021-12-22 16:03:30|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|539
1640189040000|2021-12-22 16:04:00||878||878||878||878|57
1640189050000|2021-12-22 16:04:10|878|877.8|878.2|877.8|878.2|877.8|878|877.8|1679
1640189070000|2021-12-22 16:04:30||878||877.8||878||877.8|1179
1640189080000|2021-12-22 16:04:40|||||||||125
1640189100000|2021-12-22 16:05:00|878.4|877.8|878.2|877.6|878.4|878|878.2|877.6|1036
1640189130000|2021-12-22 16:05:30|878.4|878|878.4|878|878.4|878|878.4|878|0
1640189140000|2021-12-22 16:05:40|878.2|877.8|878.4|878|878.4|878|878.2|877.8|1376
1640189150000|2021-12-22 16:05:50|878.2|877.8|878.4|877.8|878.4|877.8|878.2|877.8|349
1640189160000|2021-12-22 16:06:00|878.2|877.6|877.6|877|878.2|877.6|877.6|877|4126
1640189200000|2021-12-22 16:06:40|877.8|877.2|877.6|877|878|877.4|877.6|877|963
1640189210000|2021-12-22 16:06:50|877.2|876.6|877.4|876.8|877.4|876.8|877.2|876.6|3368
1640189220000|2021-12-22 16:07:00|877.2|877|877.6|877|877.6|877|877.2|877|662
1640189230000|2021-12-22 16:07:10|877.4|876.8|877.4|877|877.4|877|877.2|876.8|0
1640189240000|2021-12-22 16:07:20|877.6|876.8|877.6|877|877.6|877|877.4|876.8|0
1640189250000|2021-12-22 16:07:30|877.4|876.8|877.4|876.8|877.6|877|877.4|876.8|299
1640189260000|2021-12-22 16:07:40|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|1227
1640189270000|2021-12-22 16:07:50|877.8|877.4|877.8|877.4|877.8|877.4|877.6|877.2|72
1640189280000|2021-12-22 16:08:00|877.6|877.2|877.6|877|877.6|877.2|877.4|876.8|658
1640189290000|2021-12-22 16:08:10|877.4|876.8|877.6|877|877.6|877|877.2|876.8|0
1640189300000|2021-12-22 16:08:20|877.4|876.8|877.4|876.8|877.4|877|877.4|876.8|0
1640189310000|2021-12-22 16:08:30|877.6|877|877.6|877|877.6|877|877.6|877|45
1640189390000|2021-12-22 16:09:50|877.4|876.8|877.6|877|877.6|877|877.4|876.8|0
1640189410000|2021-12-22 16:10:10||877.2||877.2||877.2||877.2|236
1640189430000|2021-12-22 16:10:30|878.2|877.6|878.2|877.6|878.2|877.6|878|877.4|36
1640189440000|2021-12-22 16:10:40|878|877.4|878.2|877.6|878.2|877.6|878|877.4|0
1640189460000|2021-12-22 16:11:00|878|877.4|878|877.4|878|877.6|878|877.4|1290
1640189470000|2021-12-22 16:11:10|877.8|877.2|877.8|877.2|877.8|877.2|877.8|877.2|0
1640189480000|2021-12-22 16:11:20|878.2|877.6|878|877.4|878.2|877.6|878|877.4|207
1640189490000|2021-12-22 16:11:30|878.2|877.6|878.2|877.6|878.4|877.8|878.2|877.6|11
1640189500000|2021-12-22 16:11:40|878.4|877.8|878.2|877.6|878.4|877.8|878.2|877.6|125
1640189510000|2021-12-22 16:11:50|878.4|877.8|878.2|877.6|878.4|877.8|878.2|877.6|57
1640189520000|2021-12-22 16:12:00|878|877.4|877.8|877.2|878|877.4|877.6|877.2|0
1640189540000|2021-12-22 16:12:20|878|877.4|877.8|877.2|878|877.4|877.8|877.2|0
1640189560000|2021-12-22 16:12:40|878|877.4|878|877.4|878|877.4|878|877.4|0
1640189570000|2021-12-22 16:12:50|877.8|877.2|878|877.4|878|877.4|877.8|877.2|1200
1640189580000|2021-12-22 16:13:00|877.8|877.6|878.2|877.6|878.2|877.6|877.8|877.6|0
1640189600000|2021-12-22 16:13:20|878|878|878.4|878|878.4|878|878|877.8|27
1640189610000|2021-12-22 16:13:30|878.2|877.8|878.6|878|878.6|878|878.2|877.8|1
1640189650000|2021-12-22 16:14:10|878.4|877.8|878.4|877.8|878.4|877.8|878.2|877.6|3300
1640189690000|2021-12-22 16:14:50|878.2|878|878.2|877.8|878.4|878|878.2|877.8|456
1640189700000|2021-12-22 16:15:00|878.4|878|878|877.4|878.4|878|877.8|877.4|221
1640189710000|2021-12-22 16:15:10|878.2|877.6|878|877.4|878.2|877.6|877.8|877.2|2520
1640189720000|2021-12-22 16:15:20|877.6|877|877.8|877.2|877.8|877.2|877.6|877|0
1640189730000|2021-12-22 16:15:30|877.6|877|877.8|877.2|877.8|877.2|877.6|877|1500
1640189740000|2021-12-22 16:15:40|878|877.4|877.8|877.4|878|877.4|877.8|877.2|0
1640189750000|2021-12-22 16:15:50|877.6|877.2|877.8|877.4|877.8|877.4|877.6|877.2|12548
1640189760000|2021-12-22 16:16:00|878|877.6|877.6|877.2|878|877.6|877.6|877.2|0
1640189780000|2021-12-22 16:16:20|||||||||28
1640189790000|2021-12-22 16:16:30|877.4|877|877.4|877|877.4|877|877.4|877|0
1640189800000|2021-12-22 16:16:40|877.2|876.8|877.4|876.8|877.4|876.8|877.2|876.8|14
1640189810000|2021-12-22 16:16:50|877.2|877|877.4|877|877.4|877|877.2|877|0
1640189820000|2021-12-22 16:17:00|877.6|876.8|877.4|877|877.6|877.2|877.4|876.8|551
1640189830000|2021-12-22 16:17:10|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|0
1640189840000|2021-12-22 16:17:20|877.4|877|877.4|876.8|877.6|877|877.4|876.8|1210
1640189850000|2021-12-22 16:17:30|877.6|877|877.6|877|877.6|877|877.4|876.8|7
1640189860000|2021-12-22 16:17:40|877.4|876.8|877.6|877|877.6|877.2|877.4|876.8|0
1640189870000|2021-12-22 16:17:50|877.8|877.2|877.6|877.2|877.8|877.2|877.6|877|3
1640189880000|2021-12-22 16:18:00|877.8|877.4|877.6|877.2|877.8|877.4|877.6|877.2|0
1640189890000|2021-12-22 16:18:10|877.8|877.4|878|877.4|878|877.4|877.8|877.4|0
1640189900000|2021-12-22 16:18:20|877.8|877.6|877.8|877.2|878|877.6|877.8|877.2|3
1640189910000|2021-12-22 16:18:30|878|877.4|877.6|877.2|878|877.4|877.6|877.2|775
1640189920000|2021-12-22 16:18:40|877.8|877.4|877.8|877.4|877.8|877.4|877.6|877.2|0
1640189930000|2021-12-22 16:18:50|878||878||878||878||1
1640189940000|2021-12-22 16:19:00|877.8|877.2|877.6|877|877.8|877.2|877.4|876.8|156
1640189960000|2021-12-22 16:19:20|877.4|876.8|877.6|877.2|877.6|877.2|877.4|876.8|0
1640189970000|2021-12-22 16:19:30|877.4|877|877.4|877|877.4|877.2|877.4|877|0
1640189980000|2021-12-22 16:19:40|877.6|877.2|877.4|876.8|877.8|877.2|877.4|876.8|97
1640189990000|2021-12-22 16:19:50|877.6|877|877.4|876.8|877.6|877|877.4|876.8|0
1640246450000|2021-12-23 08:00:50|891.6|880|884.4|883.6|891.6|883.8|883|880|94294
1640246460000|2021-12-23 08:01:00|884.8|883.8|885.6|884.6|885.6|884.6|884.8|883.8|10449
1640246480000|2021-12-23 08:01:20|885.4||885.4||885.4||885.4||304
1640246490000|2021-12-23 08:01:30|885.2|884.4|885|884|885.4|884.4|884.6|883.6|5183
1640246540000|2021-12-23 08:02:20|884.8||885||885||884.8||0
1640246550000|2021-12-23 08:02:30|884.8||884.8||884.8||884.8||0
1640246560000|2021-12-23 08:02:40|885|883.8|885|884|885|884|884.8|883.8|0
1640246590000|2021-12-23 08:03:10|884.8||885||885||884.8||0
1640246600000|2021-12-23 08:03:20|884.8||885||885||884.8||0
1640246610000|2021-12-23 08:03:30|885.2|884.2|885.4|884.2|885.4|884.2|885.2|884|2554
1640246620000|2021-12-23 08:03:40|885.2|884.4|885.4|884.4|885.4|884.4|885.2|884.4|261
1640246630000|2021-12-23 08:03:50||884.6||884.6||884.6||884.6|0
1640246640000|2021-12-23 08:04:00|||||||||334
1640246660000|2021-12-23 08:04:20|885.6|884.8|886|885.2|886|885.4|885.6|884.8|6148
1640246670000|2021-12-23 08:04:30||885.4||885.4||885.4||885.4|2948
1640246680000|2021-12-23 08:04:40|886.2|885.6|886.6|885.8|886.6|885.8|886.2|885.6|71
1640246710000|2021-12-23 08:05:10|886.8|886|887|886.2|887|886.2|886.8|886|405
1640246720000|2021-12-23 08:05:20|886.6|886|885.8|885|886.6|886|885.4|884.6|6575
1640246730000|2021-12-23 08:05:30|886|885.2|886|885.8|886.2|885.8|886|885|1376
1640246740000|2021-12-23 08:05:40|886.4||886.4||886.4||886.4||0
1640246750000|2021-12-23 08:05:50|886.6|886|886.8|886.2|886.8|886.2|886.6|886|321
1640246770000|2021-12-23 08:06:10|887|886.4|887|886.4|887|886.4|887|886.2|607
1640246790000|2021-12-23 08:06:30|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|0
1640246800000|2021-12-23 08:06:40|886.8|886.4|887|886.6|887|886.6|886.8|886.4|1369
1640246810000|2021-12-23 08:06:50|887.2|886.8|887.4|886.8|887.4|886.8|887.2|886.8|1187
1640246820000|2021-12-23 08:07:00|887.2|886.6|886.8|886.2|887.2|886.6|886.6|886.2|5776
1640246840000|2021-12-23 08:07:20|887|886.6|887.4|886.8|887.4|886.8|887|886.2|7505
1640246850000|2021-12-23 08:07:30|887.6|887|887.6|886.8|887.6|887|887.4|886.8|2398
1640246860000|2021-12-23 08:07:40|887.4|886.6|887.6|886.8|887.6|886.8|887.2|886.6|0
1640246880000|2021-12-23 08:08:00||887||887||887||887|0
1640246900000|2021-12-23 08:08:20|887.8|887.2|887.8|887.4|888|887.6|887.6|887.2|7930
1640246920000|2021-12-23 08:08:40|887.6||887.6||887.6||887.6||0
1640246940000|2021-12-23 08:09:00|887.4|887.2|887.4|886.8|887.6|887.4|887.2|886.8|16943
1640246950000|2021-12-23 08:09:10|887.6|887|887.6|887|887.6|887|887.6|887|0
1640246960000|2021-12-23 08:09:20|||||||||1286
1640246970000|2021-12-23 08:09:30|887.4||887.4||887.4||887.4||0
1640246980000|2021-12-23 08:09:40|887.2|886.8|887.6|887|887.6|887.2|887.2|886.8|11077
1640246990000|2021-12-23 08:09:50|||||||||1396
1640247040000|2021-12-23 08:10:40|887.4|886.8|886.8|886.2|887.6|886.8|886.6|886.2|18352
1640247050000|2021-12-23 08:10:50|886.6|886|886.4|885.8|886.6|886|886.4|885.8|361
1640247060000|2021-12-23 08:11:00|886.2|885.6|886|885.6|886.4|885.8|886|885.4|0
1640247070000|2021-12-23 08:11:10|886.2|885.8|886.2|885.6|886.4|885.8|886.2|885.6|528
1640247080000|2021-12-23 08:11:20|886.4|885.8|886.4|885.8|886.4|885.8|886.2|885.6|0
1640247090000|2021-12-23 08:11:30|886.2|885.6|886.4|885.6|886.4|885.8|886.2|885.6|0
1640247100000|2021-12-23 08:11:40|886.2|885.8|886.4|885.8|886.4|885.8|886.2|885.6|0
1640247120000|2021-12-23 08:12:00|886.6|886|886.6|886|886.8|886.2|886.6|886|3961
1640247130000|2021-12-23 08:12:10|886.4|886.2|886|885.4|886.4|886.2|885.8|885.2|8188
1640247140000|2021-12-23 08:12:20|886.2|885.6|886.4|885.6|886.4|885.6|885.8|885.2|104
1640247150000|2021-12-23 08:12:30|886.6|885.8|886.4|886|886.6|886|886.4|885.8|2300
1640247160000|2021-12-23 08:12:40|886.6|886.2|886.6|886|886.6|886.2|886.6|886|702
1640247170000|2021-12-23 08:12:50|886.4|886.4|886.6|886|886.6|886.4|886.4|886|1440
1640247180000|2021-12-23 08:13:00|886.4||886.6||886.6||886.4||0
1640247190000|2021-12-23 08:13:10|886.4|886.2|886.8|886.2|886.8|886.4|886.4|886.2|403
1640247200000|2021-12-23 08:13:20|887|886.4|887.6|887.2|887.6|887.2|887|886.4|5091
1640247210000|2021-12-23 08:13:30|887.4|887|887.4|886.8|887.4|887.2|887|886.8|11826
1640247220000|2021-12-23 08:13:40|||||||||1000
1640247240000|2021-12-23 08:14:00|887.2|886.6|887.2|886.6|887.2|886.8|886.8|886.6|12034
1640247250000|2021-12-23 08:14:10|887.4|886.8|887.4|887|887.4|887|887.2|886.8|3170
1640247260000|2021-12-23 08:14:20|887.6|887.2|888.4|887.8|888.8|888.2|887.6|887.2|38449
1640247270000|2021-12-23 08:14:30|888.6|888|889|888.4|889|888.4|888.4|888|2873
1640247310000|2021-12-23 08:15:10|888.8||888.8||888.8||888.6||1736
1640247320000|2021-12-23 08:15:20|889|888.6|889.4|889|889.6|889|889|888.6|18128
1640247330000|2021-12-23 08:15:30|889.2|888.8|889|888.6|889.2|888.8|889|888.6|12543
1640247340000|2021-12-23 08:15:40|888.8|888.4|888.4|888.2|888.8|888.4|888.4|887.8|4011
1640247350000|2021-12-23 08:15:50|888.8|888.4|889|888.4|889|888.4|888.8|888.4|2
1640247360000|2021-12-23 08:16:00||888.6||888.6||888.8||888.6|0
1640247390000|2021-12-23 08:16:30|889.2|888.8|889.4|889|889.4|889.2|889.2|888.6|3562
1640247410000|2021-12-23 08:16:50|889.2|888.8|889|888.6|889.6|888.8|889|888.6|12744
1640247430000|2021-12-23 08:17:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|868
1640247440000|2021-12-23 08:17:20||888.6||888.6||888.6||888.6|0
1640247450000|2021-12-23 08:17:30|889||889||889||889||0
1640247470000|2021-12-23 08:17:50|888.8||888.8||888.8||888.8||962
1640247480000|2021-12-23 08:18:00|889|888.4|888.8|888.4|889|888.4|888.8|888.4|5333
1640247500000|2021-12-23 08:18:20|889||889||889||889||0
1640247540000|2021-12-23 08:19:00|889.2|888.6|889.2|889|889.2|889|889.2|888.6|4028
1640247550000|2021-12-23 08:19:10|889.4||889.4||889.4||889.4||233
1640247560000|2021-12-23 08:19:20|889.2|889.2|889.4|889|889.4|889.2|889.2|889|6515
1640247580000|2021-12-23 08:19:40|889.6|889.2|890|889.6|890|889.6|889.6|889|10144
1640247590000|2021-12-23 08:19:50|890.2|889.8|890|889.6|890.6|890.4|890|889.6|77284
1640247600000|2021-12-23 08:20:00|||||||||1286
1640247610000|2021-12-23 08:20:10|889.8|889.4|889.4|889|889.8|889.6|889.4|889|2765
1640247620000|2021-12-23 08:20:20|889.2|888.8|889.4|889|889.4|889|889.2|888.6|6038
1640247630000|2021-12-23 08:20:30|889.6|889.2|889.8|889.6|889.8|889.6|889.6|889.2|1341
1640247640000|2021-12-23 08:20:40|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.2|2913
1640247650000|2021-12-23 08:20:50|890|889.6|890|889.6|890|889.8|890|889.6|2088
1640247660000|2021-12-23 08:21:00|889.8|889.4|890|889.6|890|889.6|889.8|889.4|2104
1640247680000|2021-12-23 08:21:20||889.8||889.8||889.8||889.8|0
1640247690000|2021-12-23 08:21:30|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.6|2066
1640247700000|2021-12-23 08:21:40|889.6|889.4|889.4|889|889.6|889.4|889.4|889|5017
1640247710000|2021-12-23 08:21:50|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|593
1640247730000|2021-12-23 08:22:10|889|888.6|889.4|889.2|889.4|889.2|889|888.6|9064
1640247740000|2021-12-23 08:22:20|889.6|889.4|890|889.4|890|889.4|889.6|889.4|500
1640247750000|2021-12-23 08:22:30|890.2|889.6|890|889.8|890.4|890|890|889.6|7623
1640247760000|2021-12-23 08:22:40|890.2|890|890.4|890|890.4|890|890.2|890|1286
1640247770000|2021-12-23 08:22:50||890.2||890.2||890.2||890.2|1832
1640247780000|2021-12-23 08:23:00|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|3602
1640247810000|2021-12-23 08:23:30|890.8|890.4|890.8|890.6|890.8|890.6|890.8|890.4|4780
1640247820000|2021-12-23 08:23:40|890.6|890.4|890.8|890.2|890.8|890.4|890.6|890.2|17822
1640247840000|2021-12-23 08:24:00|890.6||890.6||890.6||890.6||0
1640247850000|2021-12-23 08:24:10|890.4|890|890.2|890|890.4|890|890.2|890|770
1640247860000|2021-12-23 08:24:20|890.4||890.4||890.4||890.4||1543
1640247870000|2021-12-23 08:24:30|890.6|890.2|890.8|890.2|890.8|890.2|890.6|890.2|4
1640247880000|2021-12-23 08:24:40||890.4||890.2||890.4||890.2|0
1640247890000|2021-12-23 08:24:50|891|890.4|891|890.4|891|890.4|891|890.2|1231
1640247900000|2021-12-23 08:25:00|890.8|890.2|890.6|890.2|890.8|890.2|890.6|890.2|2113
1640247930000|2021-12-23 08:25:30|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|5554
1640247950000|2021-12-23 08:25:50|890.4||890.6||890.6||890.4||1127
1640247960000|2021-12-23 08:26:00|890.8|890.4|891.6|891.2|891.8|891.2|890.8|890.4|10837
1640247970000|2021-12-23 08:26:10|891.8|891.4|891.8|891.6|891.8|891.6|891.8|891.4|1522
1640247980000|2021-12-23 08:26:20|||||||||4111
1640248000000|2021-12-23 08:26:40|892|891.8|892|891.8|892|891.8|892|891.8|8417
1640248020000|2021-12-23 08:27:00|892.2|892|892.8|892.6|892.8|892.6|892.2|891.8|15020
1640248030000|2021-12-23 08:27:10|893|892.8|893.4|893.2|893.4|893.2|893|892.6|39894
1640248040000|2021-12-23 08:27:20|893.2|893|893.2|892.8|893.2|893|893.2|892.8|5225
1640248060000|2021-12-23 08:27:40|893.4|893|893.4|893|893.4|893|893.4|892.8|3934
1640248070000|2021-12-23 08:27:50|893.2|892.8|892.8|892.4|893.2|892.8|892.8|892.4|11853
1640248080000|2021-12-23 08:28:00|893|892.6|893|892.6|893|892.6|893|892.6|1242
1640248090000|2021-12-23 08:28:10|892.8|892.4|892.6|892.4|892.8|892.4|892.6|892.2|4805
1640248100000|2021-12-23 08:28:20|892.8|892.6|893|892.6|893|892.6|892.8|892.6|3258
1640248110000|2021-12-23 08:28:30|||||||||6000
1640248120000|2021-12-23 08:28:40|||||||||2261
1640248130000|2021-12-23 08:28:50|892.8|892.4|893|892.4|893|892.6|892.8|892.4|24906
1640248140000|2021-12-23 08:29:00||892.6||892.4||892.6||892.4|0
1640248150000|2021-12-23 08:29:10|892.8||892.8||892.8||892.8||0
1640248160000|2021-12-23 08:29:20|||||||||31
1640248170000|2021-12-23 08:29:30|893|892.6|893|892.4|893|892.8|892.8|892.4|4713
1640248180000|2021-12-23 08:29:40||892.6||892.6||892.6||892.6|0
1640248210000|2021-12-23 08:30:10|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|2921
1640248220000|2021-12-23 08:30:20|||||||||412
1640248230000|2021-12-23 08:30:30|||||||||238
1640248240000|2021-12-23 08:30:40|||||||||700
1640248280000|2021-12-23 08:31:20||893||892.8||893||892.8|2029
1640248290000|2021-12-23 08:31:30|893.4|893|893|892.8|893.6|893.2|893|892.8|5405
1640248300000|2021-12-23 08:31:40||892.6||892.6||892.6||892.6|1492
1640248320000|2021-12-23 08:32:00|893.2|892.8|893.6|893|893.6|893.2|893.2|892.6|873
1640248330000|2021-12-23 08:32:10||893.2||893||893.2||893|2800
1640248340000|2021-12-23 08:32:20|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893|1284
1640248350000|2021-12-23 08:32:30|||||||||593
1640248370000|2021-12-23 08:32:50|893.8|893.4|894|893.4|894|893.6|893.8|893.4|3287
1640248380000|2021-12-23 08:33:00|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|1344
1640248390000|2021-12-23 08:33:10|||||||||7981
1640248400000|2021-12-23 08:33:20|894|893.6|893.8|893.6|894|893.6|893.8|893.4|0
1640248410000|2021-12-23 08:33:30|||||||||2451
1640248420000|2021-12-23 08:33:40|894|893.8|894.6|894.4|894.8|894.6|894|893.6|660536
1640248430000|2021-12-23 08:33:50|894.4|894.2|894.2|893.6|894.8|894.4|894.2|893.6|23587
1640248440000|2021-12-23 08:34:00|894|893.8|894|893.6|894|893.8|894|893.6|0
1640248450000|2021-12-23 08:34:10|894.2|893.8|894.4|894|894.6|894.2|894.2|893.8|5446
1640248460000|2021-12-23 08:34:20|894.2|893.8|894|893.6|894.6|893.8|894|893.6|4494
1640248470000|2021-12-23 08:34:30|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|436
1640248480000|2021-12-23 08:34:40|894|893.6|894|893.6|894.2|893.6|894|893.6|0
1640248490000|2021-12-23 08:34:50|894.2|893.8|894.2|893.6|894.2|893.8|894.2|893.6|0
1640248500000|2021-12-23 08:35:00|894|893.8|894.2|893.6|894.2|893.8|894|893.6|1421
1640248510000|2021-12-23 08:35:10||893.8||893.6||893.8||893.6|0
1640248520000|2021-12-23 08:35:20|894|893.8|893.6|893.4|894|893.8|893.6|893.4|8915
1640248530000|2021-12-23 08:35:30|893.8|893.2|893.2|892.6|893.8|893.2|893.2|892.6|1334
1640248540000|2021-12-23 08:35:40|893|892.8|893|892.6|893|892.8|893|892.4|2101
1640248550000|2021-12-23 08:35:50|892.8|892.4|892.8|892.4|893|892.6|892.8|892.4|0
1640248560000|2021-12-23 08:36:00|892.6|892.2|892.6|892.4|892.6|892.4|892.6|892.2|1726
1640248570000|2021-12-23 08:36:10|892.8|892.2|893.2|893|893.2|893|892.8|892.2|4423
1640248580000|2021-12-23 08:36:20|893.4|893.2|893.6|893.2|893.6|893.4|893.4|893|4574
1640248590000|2021-12-23 08:36:30|893.4|893|893.4|893|893.4|893|893.4|893|0
1640248600000|2021-12-23 08:36:40|893.2|892.8|893.2|892.6|893.2|892.8|893.2|892.6|1420
1640248610000|2021-12-23 08:36:50||892.8||892.8||892.8||892.8|0
1640248640000|2021-12-23 08:37:20|893|892.6|893|892.6|893|892.8|893|892.6|503
1640248650000|2021-12-23 08:37:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|8133
1640248660000|2021-12-23 08:37:40|892.6|892.2|892.8|892.2|892.8|892.4|892.6|892.2|6990
1640248670000|2021-12-23 08:37:50|892.6|892.4|893|892.4|893|892.4|892.6|892.4|13672
1640248680000|2021-12-23 08:38:00|892.8|892.2|893|892.4|893|892.4|892.8|892.2|0
1640248690000|2021-12-23 08:38:10|892.8|892.2|892.6|892.4|892.8|892.4|892.6|892.2|10872
1640248700000|2021-12-23 08:38:20||892.2||892.2||892.4||892.2|2070
1640248710000|2021-12-23 08:38:30|892.4|892|892|891.6|892.4|892|892|891.4|9856
1640248720000|2021-12-23 08:38:40||891.8||891.8||891.8||891.8|0
1640248730000|2021-12-23 08:38:50|892.2|891.6|892.2|891.8|892.2|892|892.2|891.6|5226
1640248740000|2021-12-23 08:39:00|||||||||7785
1640248760000|2021-12-23 08:39:20|892|891.6|892|891.8|892|891.8|892|891.6|4736
1640248770000|2021-12-23 08:39:30|892.2||892.2||892.2||892.2||500
1640248790000|2021-12-23 08:39:50|||||||||989
1640248800000|2021-12-23 08:40:00|892.4|892|892.4|892|892.4|892|892.4|892|3
1640248810000|2021-12-23 08:40:10|892.6|892.2|892.6|892|892.6|892.4|892.4|892|4184
1640248830000|2021-12-23 08:40:30||892.2||892.2||892.2||892.2|0
1640248840000|2021-12-23 08:40:40|892.2|892|892.2|892|892.2|892|892.2|892|2206
1640248890000|2021-12-23 08:41:30|||||||||100
1640248900000|2021-12-23 08:41:40|892.4|892.2|892.8|892.6|892.8|892.6|892.4|892.2|5333
1640248930000|2021-12-23 08:42:10|893||893||893||893||0
1640248940000|2021-12-23 08:42:20||892.8||892.8||892.8||892.8|0
1640248960000|2021-12-23 08:42:40|||||||||44
1640248980000|2021-12-23 08:43:00|892.8|892.6|892.8|892.2|892.8|892.6|892.6|892.2|10223
1640248990000|2021-12-23 08:43:10|892.6|892|892.4|892|892.6|892|892.2|892|2031
1640249010000|2021-12-23 08:43:30|||||||||2000
1640249020000|2021-12-23 08:43:40|||||||||456
1640249040000|2021-12-23 08:44:00|892.2|891.8|891.4|891.2|892.4|891.8|891.4|891.2|12689
1640249050000|2021-12-23 08:44:10|891.6|891|891|890.6|891.6|891|891|890.6|5057
1640249060000|2021-12-23 08:44:20|890.8|890.4|890.6|890.4|890.8|890.4|890.6|890.4|8372
1640249070000|2021-12-23 08:44:30|890.4|890|890.4|890|890.4|890|890.4|890|9221
1640249080000|2021-12-23 08:44:40|890.6||890.6||890.6||890.6||0
1640249090000|2021-12-23 08:44:50|890.4|890.2|890.6|890|890.6|890.2|890.4|890|0
1640249110000|2021-12-23 08:45:10|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890.2|0
1640249120000|2021-12-23 08:45:20|890.4||890.6||890.6||890.4||1663
1640249150000|2021-12-23 08:45:50|890.4|889.8|890.6|890.4|890.6|890.4|890|889.8|60053
1640249160000|2021-12-23 08:46:00|890.8|890.6|891.2|890.8|891.2|890.8|890.6|890.4|5861
1640249170000|2021-12-23 08:46:10|891.4|891|891.6|891|891.6|891.2|891.4|891|353
1640249180000|2021-12-23 08:46:20|891.8|891.2|891.6|891.4|891.8|891.4|891.6|891|3554
1640249190000|2021-12-23 08:46:30|891.8|891.6|892|891.4|892|891.8|891.8|891.4|4390
1640249200000|2021-12-23 08:46:40||891.6||891.6||891.6||891.6|0
1640249230000|2021-12-23 08:47:10|892.2|891.8|892.4|891.8|892.4|892|892.2|891.8|3999
1640249240000|2021-12-23 08:47:20|892.2|891.6|892|891.6|892.2|891.6|891.8|891.6|15233
1640249250000|2021-12-23 08:47:30|892.2||892||892.2||892||0
1640249280000|2021-12-23 08:48:00|891.8||892||892||891.8||550
1640249290000|2021-12-23 08:48:10|892.2|891.8|893.2|892.6|893.2|892.8|892.2|891.8|16553
1640249300000|2021-12-23 08:48:20|893||893||893.2||893||245
1640249310000|2021-12-23 08:48:30|893.2||893.2||893.2||893.2||0
1640249320000|2021-12-23 08:48:40|893||893||893||893||0
1640249340000|2021-12-23 08:49:00|892.8|892.4|892.4|891.8|893|892.4|892.4|891.8|11873
1640249360000|2021-12-23 08:49:20|892.6|892|893|892.4|893|892.4|892.6|892|537
1640249370000|2021-12-23 08:49:30||892.6||892.6||892.6||892.6|0
1640249390000|2021-12-23 08:49:50|892.8|892.4|892.4|891.8|893|892.4|892.4|891.8|4120
1640249400000|2021-12-23 08:50:00|892.6|892|892.4|891.8|892.6|892|892.4|891.8|7997
1640249410000|2021-12-23 08:50:10|892.2|892|892.2|891.8|892.4|892|892.2|891.8|685
1640249420000|2021-12-23 08:50:20|892.4|892|892.8|892.2|892.8|892.2|892.2|892|6
1640249440000|2021-12-23 08:50:40|893|892.4|893|892.4|893|892.4|893|892.4|0
1640249450000|2021-12-23 08:50:50|893.2|892.6|893.2|892.6|893.2|892.6|893.2|892.6|0
1640249460000|2021-12-23 08:51:00|893|892.4|892.8|892.6|893|892.6|892.8|892.4|1136
1640249470000|2021-12-23 08:51:10|893|892.8|893.4|892.8|893.4|892.8|893|892.8|523
1640249490000|2021-12-23 08:51:30|893.6|893|893.2|892.6|893.6|893|893|892.6|21992
1640249520000|2021-12-23 08:52:00|893||893||893||893||0
1640249530000|2021-12-23 08:52:10|892.8|892.4|893|892.6|893|892.6|892.8|892.4|5873
1640249540000|2021-12-23 08:52:20|892.8|892.4|893|892.4|893|892.6|892.6|892.2|55
1640249550000|2021-12-23 08:52:30|892.8|892.8|892.8|892.4|892.8|892.8|892.8|892.4|1000
1640249560000|2021-12-23 08:52:40|893||893||893||893||0
1640249580000|2021-12-23 08:53:00|893.2|892.6|893.2|892.8|893.2|892.8|893.2|892.6|2931
1640249590000|2021-12-23 08:53:10|893|892.6|893|892.4|893|892.6|893|892.4|31
1640249600000|2021-12-23 08:53:20|892.8|892.2|892.6|892.2|892.8|892.2|892.6|892.2|256
1640249610000|2021-12-23 08:53:30|892.8|892.4|892.6|892.2|892.8|892.4|892.6|892.2|4724
1640249620000|2021-12-23 08:53:40|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|2424
1640249630000|2021-12-23 08:53:50|893|892.4|892.8|892.2|893|892.4|892.8|892.2|0
1640249640000|2021-12-23 08:54:00|892.6||892.6||892.6||892.6||300
1640249660000|2021-12-23 08:54:20|892.8|892.4|893|892.6|893|892.6|892.6|892.4|0
1640249670000|2021-12-23 08:54:30||892.8||892.8||892.8||892.4|2650
1640249680000|2021-12-23 08:54:40||892.6||892.6||892.6||892.6|0
1640249720000|2021-12-23 08:55:20|||||||||1000
1640249750000|2021-12-23 08:55:50|892.8|892.4|893|892.6|893|892.6|892.8|892.4|4542
1640249760000|2021-12-23 08:56:00|893.2|892.8|893.2|892.8|893.2|892.8|892.8|892.8|733
1640249770000|2021-12-23 08:56:10||892.6||892.6||892.6||892.6|0
1640249780000|2021-12-23 08:56:20||892.8||892.8||892.8||892.8|0
1640249790000|2021-12-23 08:56:30|893|892.4|893|892.6|893.2|892.6|892.6|892.4|39508
1640249800000|2021-12-23 08:56:40||892.8||892.8||892.8||892.8|0
1640249810000|2021-12-23 08:56:50|893.2|893|892.8|892.6|893.2|893|892.8|892.6|9474
1640249820000|2021-12-23 08:57:00|||||||||387
1640249830000|2021-12-23 08:57:10|893||893||893||893||1340
1640249860000|2021-12-23 08:57:40|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|950
1640249870000|2021-12-23 08:57:50|893|892.6|892.6|892.4|893.2|892.6|892.6|892.4|6086
1640249880000|2021-12-23 08:58:00|892.8||892.8||893||892.8||2934
1640249900000|2021-12-23 08:58:20|893|892.6|893.2|892.8|893.2|893|892.8|892.4|5842
1640249920000|2021-12-23 08:58:40|893.4|893|892.6|892.2|893.6|893|892.4|892.2|41965
1640249930000|2021-12-23 08:58:50|892.4|892.4|892.2|891.8|892.4|892.4|892|891.8|2355
1640249940000|2021-12-23 08:59:00|892.4|891.6|892|891.6|892.4|891.6|892|891.6|0
1640249950000|2021-12-23 08:59:10|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|1290
1640249990000|2021-12-23 08:59:50|891.6|891.2|891.4|891.2|891.6|891.2|891.4|891.2|2499
1640250000000|2021-12-23 09:00:00|891.2|891|891.6|891|891.6|891.2|891.2|890.8|4265
1640250010000|2021-12-23 09:00:10|891.8|891.2|892.2|891.8|892.2|891.8|891.8|891|9393
1640250020000|2021-12-23 09:00:20||891.6||891.6||891.6||891.6|0
1640250030000|2021-12-23 09:00:30|892.4|891.8|892.6|892.2|892.6|892.2|892.4|891.8|0
1640250050000|2021-12-23 09:00:50|892.8|892.4|893|892.4|893|892.4|892.8|892.4|0
1640250070000|2021-12-23 09:01:10|892.8|892.6|893|892.4|893|892.6|892.8|892.4|0
1640250080000|2021-12-23 09:01:20||892.6||892.6||892.6||892.6|0
1640250110000|2021-12-23 09:01:50|||||||||1290
1640250130000|2021-12-23 09:02:10|892.8|892.4|892.6|892.2|892.8|892.6|892.6|892.2|6677
1640250140000|2021-12-23 09:02:20|892.4|892|892.2|891.8|892.4|892|892.2|891.8|699
1640250150000|2021-12-23 09:02:30|892|891.6|892.2|891.6|892.2|891.6|892|891.6|0
1640250160000|2021-12-23 09:02:40||891.8||891.8||891.8||891.8|2512
1640250180000|2021-12-23 09:03:00|||||||||3084
1640250190000|2021-12-23 09:03:10|892.4|892|892.4|892|892.4|892.2|892.4|892|1002
1640250210000|2021-12-23 09:03:30|892.2|891.8|892.4|891.8|892.4|892|892.2|891.8|6697
1640250230000|2021-12-23 09:03:50|892.2|891.6|892|891.6|892.4|891.6|891.6|891.4|11279
1640250240000|2021-12-23 09:04:00|891.8|891.4|891.8|891.4|891.8|891.6|891.8|891.4|0
1640250250000|2021-12-23 09:04:10|892|891.6|892|891.6|892|891.6|892|891.6|0
1640250260000|2021-12-23 09:04:20|891.8|891.8|891.8|891.4|892.2|891.8|891.6|891.4|5192
1640250330000|2021-12-23 09:05:30|892|891.8|892.2|892|892.2|892|892|891.6|9060
1640250350000|2021-12-23 09:05:50|892.4|892.2|892.6|892|892.6|892.4|892.4|892|3437
1640250360000|2021-12-23 09:06:00|892.8|892.2|892.8|892.4|892.8|892.4|892.8|892|0
1640250420000|2021-12-23 09:07:00|892.6||892.8||892.8||892.6||9940
1640250430000|2021-12-23 09:07:10|893|892.6|893|892.6|893|892.8|893|892.6|2278
1640250440000|2021-12-23 09:07:20||892.8||892.6||892.8||892.6|22
1640250450000|2021-12-23 09:07:30|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|3758
1640250460000|2021-12-23 09:07:40||892.6||892.6||892.6||892.4|1500
1640250480000|2021-12-23 09:08:00|893|892.8|893|892.6|893|892.8|893|892.6|516
1640250500000|2021-12-23 09:08:20|||||||||1182
1640250530000|2021-12-23 09:08:50|892.8|892.4|892.6|892.4|892.8|892.4|892.6|892.4|3824
1640250540000|2021-12-23 09:09:00|892.8|892.6|893|892.6|893|892.6|892.8|892.6|3073
1640250550000|2021-12-23 09:09:10|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|1559
1640250570000|2021-12-23 09:09:30|893||892.8||893||892.8||0
1640250580000|2021-12-23 09:09:40|892.6||892.8||892.8||892.6||0
1640250610000|2021-12-23 09:10:10|893|892.6|893|892.6|893|892.6|893|892.4|522
1640250620000|2021-12-23 09:10:20||892.8||892.6||892.8||892.6|1
1640250630000|2021-12-23 09:10:30||892.4||892.6||892.6||892.4|0
1640250660000|2021-12-23 09:11:00|||||||||382
1640250680000|2021-12-23 09:11:20|||||||||100
1640250710000|2021-12-23 09:11:50|892.8|892.4|892.8|892.4|892.8|892.6|892.2|891.8|30272
1640250720000|2021-12-23 09:12:00|892.6||892.6||892.6||892.6||1205
1640250730000|2021-12-23 09:12:10|892.4|892.2|892.4|892|892.4|892.2|892.4|892|1804
1640250740000|2021-12-23 09:12:20|892.6|892.2|892.6|892|892.6|892.2|892.6|892|0
1640250750000|2021-12-23 09:12:30|892.4|892.2|892.6|892|892.6|892.2|892.4|892|12035
1640250760000|2021-12-23 09:12:40|892.4|891.8|891.8|891.4|892.6|892.2|891|890.8|50209
1640250770000|2021-12-23 09:12:50|891.6|891.2|891.8|891.2|891.8|891.2|891.6|891.2|627
1640250780000|2021-12-23 09:13:00|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|442
1640250790000|2021-12-23 09:13:10|891.4|891|891|890.6|891.6|891|891|890.6|1762
1640250800000|2021-12-23 09:13:20|890.8|890.4|890.8|890.2|891|890.4|890.4|890.2|7922
1640250810000|2021-12-23 09:13:30|890.6||890.6||890.6||890.6||0
1640250850000|2021-12-23 09:14:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.2|900
1640250870000|2021-12-23 09:14:30||890.6||890.4||890.6||890.4|340
1640250900000|2021-12-23 09:15:00|891||891||891||891||0
1640250910000|2021-12-23 09:15:10||890.6||890.4||890.6||890.4|0
1640250920000|2021-12-23 09:15:20|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|126
1640250940000|2021-12-23 09:15:40|890.6|890.2|890.6|890.2|890.8|890.2|890.4|890|4417
1640250950000|2021-12-23 09:15:50|890.4|890|890.4|890|890.4|890|890.4|890|6
1640250960000|2021-12-23 09:16:00|890.2|889.8|890.2|889.8|890.2|890|890.2|889.6|5744
1640250970000|2021-12-23 09:16:10|890|889.6|889.8|889.6|890|889.6|889.8|889.6|615
1640250980000|2021-12-23 09:16:20|||||||||305
1640250990000|2021-12-23 09:16:30|890|889.8|890.2|889.8|890.2|889.8|890|889.6|2820
1640251000000|2021-12-23 09:16:40|890|889.6|890|889.6|890|889.6|890|889.6|0
1640251010000|2021-12-23 09:16:50|889.8|889.4|889.6|889.2|890|889.4|889.6|889.2|8123
1640251020000|2021-12-23 09:17:00|889.8|889.4|890|889.4|890|889.4|889.8|889.4|0
1640251030000|2021-12-23 09:17:10|890.2|889.6|890.6|890|890.6|890.2|890.2|889.4|579
1640251040000|2021-12-23 09:17:20|890.4||890.6||890.6||890.4||1000
1640251050000|2021-12-23 09:17:30|890.4||890.6||890.6||890.4||4428
1640251060000|2021-12-23 09:17:40|890.8|890.2|890.6|890.2|890.8|890.2|890.6|890.2|0
1640251100000|2021-12-23 09:18:20|890.8|890.4|890.8|890.4|890.8|890.4|890.6|890.2|2180
1640251150000|2021-12-23 09:19:10|891|890.6|891|890.6|891|890.6|891|890.4|1597
1640251190000|2021-12-23 09:19:50|||||||||1000
1640251230000|2021-12-23 09:20:30|||||||||50
1640251240000|2021-12-23 09:20:40|||||||||355
1640251260000|2021-12-23 09:21:00|890.8|890.4|890.8|890.2|890.8|890.4|890.4|890.2|5909
1640251270000|2021-12-23 09:21:10|890.6|890.4|890.6|890.2|890.8|890.4|890.6|890.2|361
1640251280000|2021-12-23 09:21:20|890.8||890.8||890.8||890.8||0
1640251290000|2021-12-23 09:21:30|890.6||890.8||890.8||890.6||0
1640251300000|2021-12-23 09:21:40|890.6|890.4|890.6|890.2|890.8|890.4|890.6|890.2|1266
1640251310000|2021-12-23 09:21:50||890||890||890||890|450
1640251320000|2021-12-23 09:22:00||890.2||890.2||890.2||890.2|0
1640251330000|2021-12-23 09:22:10|890.8|890.4|890.8|890.2|890.8|890.4|890.8|890.2|0
1640251340000|2021-12-23 09:22:20|890.6|890.4|890.8|890.2|890.8|890.4|890.4|890.2|1700
1640251350000|2021-12-23 09:22:30|890.6|890.4|890.6|890.2|890.8|890.4|890.6|890.2|783
1640251360000|2021-12-23 09:22:40|890.4|890|890.2|889.8|890.4|890|890.2|889.8|34
1640251370000|2021-12-23 09:22:50|890|889.6|890|889.6|890.2|889.6|890|889.6|0
1640251380000|2021-12-23 09:23:00|889.8|889.4|889.6|889.2|889.8|889.6|889.6|889.2|17483
1640251460000|2021-12-23 09:24:20|||||||||56
1640251530000|2021-12-23 09:25:30|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|4104
1640251560000|2021-12-23 09:26:00|||||||||56
1640251570000|2021-12-23 09:26:10|890|889.6|890|889.6|890|889.6|890|889.6|1188
1640251620000|2021-12-23 09:27:00|889.8|889.4|889.8|889.4|889.8|889.4|889.6|889.2|6818
1640251630000|2021-12-23 09:27:10||889.2||889.4||889.4||889.2|0
1640251640000|2021-12-23 09:27:20||889.2||889.2||889.2||889.2|0
1640251650000|2021-12-23 09:27:30||889.4||889.2||889.4||889.2|1000
1640251670000|2021-12-23 09:27:50|889.6||889.6||889.6||889.6||0
1640251700000|2021-12-23 09:28:20|889.4|889|889.2|888.8|889.4|889|889.2|888.8|6057
1640251710000|2021-12-23 09:28:30|889|888.6|889|888.8|889.2|888.8|889|888.6|0
1640251720000|2021-12-23 09:28:40|889.2||889.2||889.2||889.2||0
1640251730000|2021-12-23 09:28:50|889||889.2||889.2||889||0
1640251770000|2021-12-23 09:29:30|889||889||889.2||889||508
1640251780000|2021-12-23 09:29:40|889.2||889.2||889.2||889.2||0
1640251790000|2021-12-23 09:29:50|889|889|889|888.8|889|889|889|888.8|250
1640251820000|2021-12-23 09:30:20|889.2|889|889.6|889.2|889.6|889.4|889.2|889|5547
1640251860000|2021-12-23 09:31:00||889.4||889.2||889.4||889.2|0
1640251880000|2021-12-23 09:31:20|889.4||889.6||889.6||889.4||0
1640251920000|2021-12-23 09:32:00|889.4||889.4||889.4||889.4||0
1640251930000|2021-12-23 09:32:10|889.6||889.6||889.6||889.6||69
1640251940000|2021-12-23 09:32:20|889.4|889|889.2|888.8|889.6|889.2|889|888.8|7845
1640251970000|2021-12-23 09:32:50|889|888.6|888.8|888.6|889.2|888.8|888.8|888.6|2304
1640251980000|2021-12-23 09:33:00|889|888.4|888.4|888.2|889|888.4|888.4|888|1598
1640251990000|2021-12-23 09:33:10|888.2|888|888.4|888|888.4|888|888.2|887.8|463
1640252000000|2021-12-23 09:33:20||887.8||887.8||888||887.8|0
1640252010000|2021-12-23 09:33:30||888||888||888||888|0
1640252020000|2021-12-23 09:33:40|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|2485
1640252050000|2021-12-23 09:34:10|888.4||888.4||888.4||888.4||2000
1640252060000|2021-12-23 09:34:20|888.2||888.2||888.2||888.2||0
1640252070000|2021-12-23 09:34:30|888.4|888|888.2|887.8|888.4|888|888.2|887.8|0
1640252080000|2021-12-23 09:34:40|888.4||888.2||888.4||888.2||0
1640252100000|2021-12-23 09:35:00|888.4|888|888.4|888|888.4|888|888.4|888|0
1640252110000|2021-12-23 09:35:10||887.8||888.2||888.2||887.8|0
1640252140000|2021-12-23 09:35:40|||||||||100
1640252160000|2021-12-23 09:36:00|888.6|888.4|888.6|888.2|888.6|888.4|888.4|888.2|1124
1640252180000|2021-12-23 09:36:20||888.4||888.2||888.4||888.2|0
1640252260000|2021-12-23 09:37:40|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|1736
1640252290000|2021-12-23 09:38:10|888.6|888.2|888.4|888.2|888.8|888.2|888.4|888.2|8179
1640252300000|2021-12-23 09:38:20|888.6|888|888.6|888.2|888.8|888.4|888.6|888|179
1640252330000|2021-12-23 09:38:50|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|5520
1640252400000|2021-12-23 09:40:00|888.6|888.2|887.8|887.4|888.8|888.2|887.8|887.4|10549
1640252420000|2021-12-23 09:40:20|887.6||887.8||887.8||887.6||5
1640252460000|2021-12-23 09:41:00|888|887.6|888|887.6|888|887.6|888|887.6|3103
1640252510000|2021-12-23 09:41:50|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|5
1640252550000|2021-12-23 09:42:30|888|887.6|887.8|887.4|888|887.6|887.8|887.4|0
1640252560000|2021-12-23 09:42:40|888||887.8||888||887.8||1000
1640252570000|2021-12-23 09:42:50|888|887.6|888.2|887.6|888.2|887.6|887.8|887.6|878
1640252580000|2021-12-23 09:43:00|888|887.8|888.2|887.8|888.2|887.8|888|887.8|0
1640252610000|2021-12-23 09:43:30|888.4|888|888.4|888|888.4|888|888.4|887.8|1348
1640252620000|2021-12-23 09:43:40|888.2|887.8|888.2|887.8|888.4|887.8|888|887.8|3913
1640252650000|2021-12-23 09:44:10||888||887.8||888||887.8|0
1640252660000|2021-12-23 09:44:20|888.4|888|888.2|887.8|888.4|888|888.2|887.8|27
1640252670000|2021-12-23 09:44:30|888.4|888|888.4|887.8|888.4|888|888.2|887.8|0
1640252680000|2021-12-23 09:44:40|888.2|888|888.4|888|888.4|888|888.2|887.8|1984
1640252690000|2021-12-23 09:44:50|888.2|887.8|888.4|888|888.4|888|888.2|887.8|0
1640252730000|2021-12-23 09:45:30|888.2||888.4||888.4||888.2||0
1640252830000|2021-12-23 09:47:10|888.2||888.2||888.4||888.2||1478
1640252840000|2021-12-23 09:47:20|888|887.8|888.2|887.8|888.2|887.8|888|887.8|2939
1640252870000|2021-12-23 09:47:50|888|887.6|887.8|887.6|888|887.6|887.8|887.4|5367
1640252880000|2021-12-23 09:48:00|888||888||888.2||888||684
1640252890000|2021-12-23 09:48:10|887.8||887.8||887.8||887.8||0
1640252900000|2021-12-23 09:48:20|888|887.8|888.4|888|888.4|888.2|888|887.8|2760
1640253030000|2021-12-23 09:50:30|888.2||888.2||888.2||888.2||0
1640253040000|2021-12-23 09:50:40|888|887.8|888|887.6|888|887.8|887.8|887.6|5989
1640253060000|2021-12-23 09:51:00|887.8|887.4|887.6|887.4|888|887.4|887.6|887.4|4934
1640253070000|2021-12-23 09:51:10||887.2||887.2||887.2||887.2|0
1640253190000|2021-12-23 09:53:10|||||||||5
1640253210000|2021-12-23 09:53:30|887.4||887.6||887.6||887.4||2480
1640253230000|2021-12-23 09:53:50|887.4||887.4||887.4||887.4||614
1640253240000|2021-12-23 09:54:00|887.6|887.4|887.6|887.2|887.6|887.4|887.4|887.2|4884
1640253250000|2021-12-23 09:54:10||887.4||887.4||887.4||887.4|1512
1640253270000|2021-12-23 09:54:30|887.4|887.2|887.2|887|887.4|887.4|887.2|887|2904
1640253280000|2021-12-23 09:54:40|887|886.8|887|886.8|887|886.8|887|886.8|885
1640253290000|2021-12-23 09:54:50|886.8|886.6|887|886.6|887|886.8|886.8|886.6|2238
1640253310000|2021-12-23 09:55:10|887.2|886.8|887.2|886.8|887.2|887|887|886.8|3554
1640253330000|2021-12-23 09:55:30|887.4|887|887.8|887.4|887.8|887.4|887.4|886.8|14198
1640253360000|2021-12-23 09:56:00|888|887.6|888|887.6|888|887.8|887.8|887.6|7339
1640253370000|2021-12-23 09:56:10|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|575
1640253400000|2021-12-23 09:56:40|888|887.6|888|887.6|888|887.6|888|887.6|5718
1640253410000|2021-12-23 09:56:50|887.8|887.4|888|887.6|888|887.6|887.6|887.4|1751
1640253420000|2021-12-23 09:57:00||887.8||887.8||887.8||887.8|0
1640253430000|2021-12-23 09:57:10|888.2|887.6|888.2|887.8|888.2|888|888.2|887.6|1205
1640253540000|2021-12-23 09:59:00|||||||||20
1640253580000|2021-12-23 09:59:40|888|887.6|887.8|887.4|888.2|887.6|887.6|887.4|8654
1640253590000|2021-12-23 09:59:50|888|887.6|888|887.6|888|887.6|888|887.6|0
1640253600000|2021-12-23 10:00:00|888.2|887.8|888.2|887.8|888.2|887.8|888|887.8|0
1640253690000|2021-12-23 10:01:30|888|887.6|888.2|887.8|888.2|887.8|887.8|887.6|1172
1640253700000|2021-12-23 10:01:40|888|887.6|888.2|887.8|888.2|887.8|888|887.6|0
1640253710000|2021-12-23 10:01:50|888|887.6|888.2|887.8|888.2|887.8|888|887.6|0
1640253760000|2021-12-23 10:02:40|888|887.6|888|887.6|888|887.6|888|887.6|1193
1640253770000|2021-12-23 10:02:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1640253790000|2021-12-23 10:03:10|888||888||888||888||489
1640253800000|2021-12-23 10:03:20|||||||||1745
1640253810000|2021-12-23 10:03:30|888.2||888.2||888.2||888.2||0
1640253830000|2021-12-23 10:03:50|888||888.2||888.2||888||1246
1640253870000|2021-12-23 10:04:30||888||888||888||888|0
1640253880000|2021-12-23 10:04:40|||||||||473
1640253900000|2021-12-23 10:05:00|888|887.8|888|887.8|888|887.8|888|887.8|102
1640253910000|2021-12-23 10:05:10|888.2|888|888.2|887.8|888.2|888|888.2|887.8|254
1640253950000|2021-12-23 10:05:50||888||888||888||887.8|0
1640253960000|2021-12-23 10:06:00|888.4|888.2|888.4|888|888.4|888.2|888.4|888|138
1640254000000|2021-12-23 10:06:40||888.2||888||888.2||888|102
1640254030000|2021-12-23 10:07:10|888.2|887.8|888.2|887.8|888.4|887.8|888|887.8|6005
1640254040000|2021-12-23 10:07:20|888|887.6|888|887.6|888|887.6|887.8|887.6|4563
1640254080000|2021-12-23 10:08:00||887.8||887.6||887.8||887.6|0
1640254100000|2021-12-23 10:08:20||887.8||887.6||887.8||887.6|5
1640254110000|2021-12-23 10:08:30|887.8|887.8|887.8|887.6|887.8|887.8|887.8|887.6|1312
1640254140000|2021-12-23 10:09:00|887.6|887.4|887.8|887.4|887.8|887.4|887.6|887.4|3914
1640254160000|2021-12-23 10:09:20|||||||||5
1640254170000|2021-12-23 10:09:30|||||||||55
1640254210000|2021-12-23 10:10:10|888|887.6|888.4|888|888.4|888|888|887.4|6043
1640254220000|2021-12-23 10:10:20|888.2||888.2||888.2||888.2||0
1640254230000|2021-12-23 10:10:30|888.4|888.2|888.4|888|888.4|888.2|888.4|888|1239
1640254250000|2021-12-23 10:10:50||888.2||888.2||888.2||888.2|0
1640254270000|2021-12-23 10:11:10|888.6||888.6||888.6||888.6||3780
1640254290000|2021-12-23 10:11:30|888.4|888|888.4|888|888.4|888|888.2|888|2452
1640254490000|2021-12-23 10:14:50||888.2||888.2||888.2||888.2|332
1640254500000|2021-12-23 10:15:00|888.2|888|888.2|888|888.2|888|888.2|888|4379
1640254560000|2021-12-23 10:16:00|888.4|888.2|888.4|888|888.4|888.2|888.4|888|676
1640254600000|2021-12-23 10:16:40|888.6|888.2|888.4|888.2|888.6|888.4|888.4|888|4167
1640254610000|2021-12-23 10:16:50|888.6||888.6||888.6||888.6||28
1640254640000|2021-12-23 10:17:20|888.4|888|888.2|888|888.6|888|888.2|888|3010
1640254700000|2021-12-23 10:18:20|||||||||2830
1640254730000|2021-12-23 10:18:50|888|887.8|888.2|888|888.2|888|888|887.8|5217
1640254740000|2021-12-23 10:19:00|||||||||1062
1640254780000|2021-12-23 10:19:40|888.4|888.2|888.2|888|888.4|888.2|888.2|888|3309
1640254790000|2021-12-23 10:19:50|888|887.8|888|887.8|888|887.8|888|887.8|1339
1640254800000|2021-12-23 10:20:00|887.8|887.6|888|887.6|888|887.8|887.8|887.4|3479
1640254810000|2021-12-23 10:20:10|887.8||888||888||887.8||5700
1640254840000|2021-12-23 10:20:40|888.2|887.8|888.8|888.4|888.8|888.4|888.2|887.8|14586
1640254850000|2021-12-23 10:20:50|888.6||888.8||888.8||888.6||3310
1640254860000|2021-12-23 10:21:00|889|888.6|889.4|889|889.4|889|889|888.6|3457
1640254870000|2021-12-23 10:21:10|889.2||889.4||889.4||889.2||0
1640254880000|2021-12-23 10:21:20|889.2||889.2||889.2||889.2||0
1640254890000|2021-12-23 10:21:30|889.4||889.4||889.4||889.4||0
1640254900000|2021-12-23 10:21:40||889.2||889||889.2||889|0
1640254960000|2021-12-23 10:22:40|889.6|889.2|888.8|888.4|889.6|889.4|888.8|888.4|12555
1640254970000|2021-12-23 10:22:50|889|888.6|889.2|888.8|889.2|888.8|889|888.4|5401
1640254980000|2021-12-23 10:23:00||889||888.8||889||888.8|63
1640255010000|2021-12-23 10:23:30|889|889|889|888.8|889|889|889|888.8|975
1640255020000|2021-12-23 10:23:40|889.2||889.2||889.2||889.2||0
1640255030000|2021-12-23 10:23:50|889||889||889||889||744
1640255040000|2021-12-23 10:24:00|||||||||500
1640255080000|2021-12-23 10:24:40|889.2|889|889.2|889|889.2|889|889.2|889|33
1640255090000|2021-12-23 10:24:50||888.8||888.8||888.8||888.8|1310
1640255120000|2021-12-23 10:25:20||889||888.8||889||888.8|0
1640255130000|2021-12-23 10:25:30|889.4|889|889.4|889|889.4|889|889.4|889|0
1640255140000|2021-12-23 10:25:40|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|0
1640255150000|2021-12-23 10:25:50|889.6||889.6||889.6||889.4||489
1640255160000|2021-12-23 10:26:00|889.4|889|889.4|889|889.4|889|889.2|889|1643
1640255180000|2021-12-23 10:26:20||889.2||889.2||889.2||889.2|0
1640255190000|2021-12-23 10:26:30|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|1253
1640255210000|2021-12-23 10:26:50|889.8|889.4|889.4|889|889.8|889.6|889.4|889|5147
1640255230000|2021-12-23 10:27:10|889.2||889.4||889.4||889.2||758
1640255240000|2021-12-23 10:27:20|889.2|888.8|889|888.8|889.4|888.8|889|888.8|3090
1640255310000|2021-12-23 10:28:30|889.2|889|889.2|888.8|889.2|889|889.2|888.8|1309
1640255350000|2021-12-23 10:29:10|889.4|889|889.4|889|889.4|889|889.4|889|94
1640255380000|2021-12-23 10:29:40|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1640255390000|2021-12-23 10:29:50|889.8|889.4|889.8|889.6|889.8|889.6|889.8|889.2|1741
1640255400000|2021-12-23 10:30:00|889.6|889.4|889.8|889.4|889.8|889.6|889.6|889.4|1399
1640255410000|2021-12-23 10:30:10|890|889.6|890|889.6|890|889.6|890|889.4|3105
1640255420000|2021-12-23 10:30:20|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|6278
1640255460000|2021-12-23 10:31:00||890||890||890||889.8|500
1640255480000|2021-12-23 10:31:20|||||||||2488
1640255490000|2021-12-23 10:31:30|||||||||1609
1640255500000|2021-12-23 10:31:40|890|889.8|890|889.8|890|889.8|890|889.8|964
1640255520000|2021-12-23 10:32:00|890.2||890.2||890.2||890.2||0
1640255550000|2021-12-23 10:32:30|890||890||890||890||0
1640255560000|2021-12-23 10:32:40|||||||||70
1640255570000|2021-12-23 10:32:50|889.8|889.6|889.8|889.6|889.8|889.6|889.6|889.4|4221
1640255580000|2021-12-23 10:33:00|889.6|889.4|889.6|889.4|889.8|889.4|889.6|889.4|507
1640255590000|2021-12-23 10:33:10|889.8||889.8||889.8||889.8||0
1640255600000|2021-12-23 10:33:20|889.6||889.6||889.6||889.6||0
1640255610000|2021-12-23 10:33:30|889.8||889.8||889.8||889.8||0
1640255630000|2021-12-23 10:33:50|890|889.6|890|889.6|890|889.6|890|889.6|0
1640255650000|2021-12-23 10:34:10|||||||||2900
1640255660000|2021-12-23 10:34:20|889.8||889.8||889.8||889.8||0
1640255670000|2021-12-23 10:34:30|890||890||890||890||1470
1640255700000|2021-12-23 10:35:00|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|0
1640255710000|2021-12-23 10:35:10||890||890||890||890|0
1640255730000|2021-12-23 10:35:30|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890|2581
1640255740000|2021-12-23 10:35:40|890.4||890.4||890.4||890.4||0
1640255750000|2021-12-23 10:35:50|890.6||890.6||890.6||890.6||0
1640255770000|2021-12-23 10:36:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|1571
1640255780000|2021-12-23 10:36:20||890.6||890.6||890.6||890.6|0
1640255800000|2021-12-23 10:36:40|891|890.8|890.8|890.6|891.2|890.8|890.8|890.6|3135
1640255810000|2021-12-23 10:36:50|||||||||416
1640255840000|2021-12-23 10:37:20|890.6|890.4|890.4|890.2|890.6|890.4|890.4|890.2|7310
1640255880000|2021-12-23 10:38:00|890.2|890|890.2|890|890.2|890|890.2|890|6064
1640255930000|2021-12-23 10:38:50|890.4|890.2|890.6|890.2|890.6|890.4|890.4|890.2|9342
1640255940000|2021-12-23 10:39:00|890.4||890.4||890.6||890.4||2103
1640255950000|2021-12-23 10:39:10|889.8|889.6|889.4|889|890.2|889.8|889.4|889|54465
1640255960000|2021-12-23 10:39:20|889.2|888.8|889.2|889|889.2|889|889|888.8|20000
1640255970000|2021-12-23 10:39:30|||||||||5
1640255990000|2021-12-23 10:39:50|889|888.8|889|888.8|889|888.8|889|888.8|1801
1640256000000|2021-12-23 10:40:00|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|448
1640256010000|2021-12-23 10:40:10|888.6|888.4|888.4|888|888.6|888.4|888.4|888|1638
1640256020000|2021-12-23 10:40:20|888.2|887.8|888|887.8|888.2|888|888|887.8|1984
1640256030000|2021-12-23 10:40:30|888.2|888|888|887.8|888.2|888|888|887.8|6339
1640256040000|2021-12-23 10:40:40|887.8|887.6|888.8|888.4|888.8|888.6|887.8|887.6|20121
1640256060000|2021-12-23 10:41:00|889|888.6|889|888.8|889|888.8|889|888.4|499
1640256100000|2021-12-23 10:41:40|889.2|889|889.6|889.2|889.8|889.2|889.2|889|25813
1640256110000|2021-12-23 10:41:50|889.8|889.6|890.2|889.8|890.2|889.8|889.8|889.6|10839
1640256120000|2021-12-23 10:42:00|890||890||890||890||0
1640256150000|2021-12-23 10:42:30|||||||||8160
1640256180000|2021-12-23 10:43:00|890.2|890|890.4|890.2|890.4|890.2|890.2|890|6350
1640256220000|2021-12-23 10:43:40|890.6||890.6||890.6||890.6||1654
1640256230000|2021-12-23 10:43:50|890.4|890|890.4|890.2|890.4|890.2|890.4|890|8212
1640256240000|2021-12-23 10:44:00|890.6|890.4|891|890.8|891|890.8|890.6|890.4|4756
1640256250000|2021-12-23 10:44:10|891.2|891|891.4|891|891.4|891|891.2|890.8|1907
1640256260000|2021-12-23 10:44:20|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1640256280000|2021-12-23 10:44:40||891.2||891.2||891.2||891.2|0
1640256290000|2021-12-23 10:44:50|891.6|891|891.6|891.2|891.6|891.2|891.6|891|0
1640256300000|2021-12-23 10:45:00||891.4||891.2||891.4||891.2|0
1640256360000|2021-12-23 10:46:00|891.4|891|891.4|891.2|891.4|891.2|891.2|891|11263
1640256380000|2021-12-23 10:46:20|||||||||143
1640256390000|2021-12-23 10:46:30|891.6||891.6||891.6||891.4||31
1640256410000|2021-12-23 10:46:50|891.4||891.6||891.6||891.4||0
1640256420000|2021-12-23 10:47:00||891.4||891.2||891.4||891.2|1200
1640256440000|2021-12-23 10:47:20||891.4||891.2||891.4||891.2|0
1640256450000|2021-12-23 10:47:30||891.4||891.2||891.4||891.2|0
1640256480000|2021-12-23 10:48:00|891.4|891|891.2|891|891.6|891|891|890.8|7717
1640256490000|2021-12-23 10:48:10|891|890.8|891|890.8|891|890.8|891|890.8|234
1640256520000|2021-12-23 10:48:40|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|3536
1640256550000|2021-12-23 10:49:10|890.6||890.6||890.6||890.6||0
1640256560000|2021-12-23 10:49:20|890.8|890.2|890.8|890.4|890.8|890.4|890.8|890.2|0
1640256570000|2021-12-23 10:49:30|890.6|890.2|890.4|890|890.6|890.2|890.4|890|0
1640256580000|2021-12-23 10:49:40||890.2||890||890.2||890|0
1640256600000|2021-12-23 10:50:00||890.2||890||890.2||890|0
1640256610000|2021-12-23 10:50:10|890.6|890.2|890.4|890.2|890.6|890.4|890.4|890.2|4112
1640256640000|2021-12-23 10:50:40|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|1128
1640256650000|2021-12-23 10:50:50||890.4||890.4||890.4||890.2|0
1640256660000|2021-12-23 10:51:00|890.8|890.6|891|890.6|891|890.6|890.8|890.6|333
1640256670000|2021-12-23 10:51:10|891.2|890.8|891.2|890.8|891.2|890.8|891|890.6|1335
1640256680000|2021-12-23 10:51:20|891||891||891.2||891||0
1640256690000|2021-12-23 10:51:30|891.2||891.2||891.2||891.2||2118
1640256700000|2021-12-23 10:51:40||891||891||891||891|0
1640256790000|2021-12-23 10:53:10|891.4|891.2|891.4|891.2|891.4|891.2|891.4|891.2|961
1640256800000|2021-12-23 10:53:20|891.6|891|891.6|891.2|891.6|891.2|891.6|891|0
1640256810000|2021-12-23 10:53:30|891.4|891|891.4|891|891.4|891|891.2|891|147
1640256860000|2021-12-23 10:54:20|891.2|891.2|891.2|890.8|891.6|891.2|891|890.8|10724
1640256950000|2021-12-23 10:55:50|891|890.6|890.8|890.4|891.2|890.6|890.4|890.2|7268
1640256960000|2021-12-23 10:56:00|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|0
1640256970000|2021-12-23 10:56:10|890.4||890.4||890.4||890.4||0
1640257000000|2021-12-23 10:56:40|890.6||890.6||890.6||890.6||2365
1640257030000|2021-12-23 10:57:10|890.4|890.4|890.6|890.2|890.6|890.4|890.4|890.2|808
1640257040000|2021-12-23 10:57:20|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|247
1640257050000|2021-12-23 10:57:30|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|1773
1640257100000|2021-12-23 10:58:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.2|489
1640257110000|2021-12-23 10:58:30|890.6|890.2|890.6|890.2|890.8|890.2|890.6|890.2|244
1640257120000|2021-12-23 10:58:40|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|1660
1640257150000|2021-12-23 10:59:10||890.4||890.2||890.4||890.2|800
1640257160000|2021-12-23 10:59:20|890.4||890.4||890.4||890.4||0
1640257170000|2021-12-23 10:59:30|890.6||890.6||890.6||890.4||0
1640257200000|2021-12-23 11:00:00|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|261
1640257220000|2021-12-23 11:00:20|890.4||890.6||890.6||890.4||0
1640257250000|2021-12-23 11:00:50|||||||||9
1640257270000|2021-12-23 11:01:10|890.4|890.4|890.4|890.2|890.6|890.4|890.4|890.2|6825
1640257300000|2021-12-23 11:01:40|890.2|890|890|889.6|890.2|890|890|889.6|7697
1640257320000|2021-12-23 11:02:00|889.8|889.4|889.6|889.2|890|889.4|889.6|889.2|581
1640257330000|2021-12-23 11:02:10|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|0
1640257340000|2021-12-23 11:02:20|889.8|889.4|889.6|889.2|889.8|889.4|889.6|889.2|0
1640257360000|2021-12-23 11:02:40||889.4||889.2||889.4||889.2|0
1640257370000|2021-12-23 11:02:50|889.8|889.4|890|889.6|890.2|889.8|889.8|889.2|4223
1640257440000|2021-12-23 11:04:00|889.8|889.4|889.8|889.6|889.8|889.6|889.6|889.2|6084
1640257470000|2021-12-23 11:04:30|890|889.8|889.8|889.6|890|889.8|889.8|889.6|9908
1640257490000|2021-12-23 11:04:50|889.6|889.4|889.6|889.2|889.6|889.4|889.6|889.2|807
1640257510000|2021-12-23 11:05:10|889.4|889|889|888.6|889.6|889|888.8|888.4|3872
1640257520000|2021-12-23 11:05:20|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1640257530000|2021-12-23 11:05:30|889|888.8|889.2|888.8|889.2|888.8|889|888.8|1401
1640257550000|2021-12-23 11:05:50|889||889||889||889||0
1640257570000|2021-12-23 11:06:10|889.2||889.2||889.2||889||0
1640257600000|2021-12-23 11:06:40|889.4|889|889.6|889.2|889.6|889.2|889.4|889|1566
1640257610000|2021-12-23 11:06:50|889.4||889.6||889.6||889.4||0
1640257630000|2021-12-23 11:07:10|889.8|889.4|889.8|889.4|890|889.6|889.8|889.2|6450
1640257730000|2021-12-23 11:08:50|889.6|889.2|889.6|889.4|889.8|889.4|889.4|889.2|3182
1640257750000|2021-12-23 11:09:10|889.8||889.8||889.8||889.8||1351
1640257760000|2021-12-23 11:09:20|890|889.6|890|889.6|890|889.6|890|889.6|0
1640257770000|2021-12-23 11:09:30|889.8|889.4|889.8|889.4|890|889.6|889.8|889.4|0
1640257780000|2021-12-23 11:09:40|890|889.6|889.8|889.4|890|889.6|889.8|889.4|385
1640257850000|2021-12-23 11:10:50|890|889.6|890|889.6|890|889.6|890|889.6|1195
1640257860000|2021-12-23 11:11:00|890.2|889.8|890.2|889.8|890.2|890|890.2|889.8|5229
1640257870000|2021-12-23 11:11:10|890.4|890|890.4|890|890.6|890.2|890.4|890|1410
1640257880000|2021-12-23 11:11:20|890.6|890.2|890.6|890.4|890.6|890.4|890.6|890|435
1640257930000|2021-12-23 11:12:10|890.4|890.2|890.6|890.2|890.6|890.2|890.2|890|2946
1640257940000|2021-12-23 11:12:20|890.4|890|890.6|890.2|890.6|890.2|890.2|890|407
1640257960000|2021-12-23 11:12:40|890.4|890|890.4|890|890.6|890.2|890.4|890|687
1640257970000|2021-12-23 11:12:50|890.6|890.2|890.4|890|890.6|890.2|890.4|890|0
1640257980000|2021-12-23 11:13:00|890.2|889.8|890.2|889.8|890.4|889.8|890|889.6|7342
1640257990000|2021-12-23 11:13:10|890|890|890.4|890|890.4|890|890|889.6|11633
1640258000000|2021-12-23 11:13:20|890.6|890.2|890.6|890.2|890.6|890.4|890.6|890|2007
1640258010000|2021-12-23 11:13:30||890.4||890.4||890.4||890.4|0
1640258040000|2021-12-23 11:14:00|890.4|890.2|890.4|890|890.6|890.2|890.2|889.8|3998
1640258050000|2021-12-23 11:14:10|890.2|889.8|890.4|890|890.4|890|890.2|889.8|0
1640258070000|2021-12-23 11:14:30|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1640258080000|2021-12-23 11:14:40||890.4||890.2||890.4||890.2|0
1640258110000|2021-12-23 11:15:10|890.4|890|890.4|890|890.6|890.2|890.2|890|684
1640258150000|2021-12-23 11:15:50|890.6|890.2|890.4|890|890.6|890.2|890.4|890|2698
1640258190000|2021-12-23 11:16:30||890.2||890.2||890.2||890.2|4435
1640258240000|2021-12-23 11:17:20|890.2|890|890.2|889.8|890.2|890|890|889.8|5724
1640258250000|2021-12-23 11:17:30||890||889.8||890||889.8|0
1640258260000|2021-12-23 11:17:40|890.4|890|890.4|890.2|890.6|890.2|890.4|889.8|7761
1640258270000|2021-12-23 11:17:50|890.6||890.6||890.6||890.6||0
1640258290000|2021-12-23 11:18:10||890.4||890.4||890.4||890.4|0
1640258300000|2021-12-23 11:18:20||890.2||890.2||890.4||890.2|0
1640258320000|2021-12-23 11:18:40|890.4|890|890.6|890.2|890.6|890.2|890.2|890|7758
1640258330000|2021-12-23 11:18:50||890.4||890.4||890.4||890.2|0
1640258340000|2021-12-23 11:19:00||890.2||890.2||890.2||890.2|0
1640258400000|2021-12-23 11:20:00||890.4||890.4||890.4||890.2|0
1640258410000|2021-12-23 11:20:10|890.4|890.2|890.4|890.2|890.6|890.2|890.4|890.2|2211
1640258420000|2021-12-23 11:20:20|890.6|890.4|891|890.6|891|890.6|890.6|890.4|16083
1640258430000|2021-12-23 11:20:30||890.8||890.8||890.8||890.8|0
1640258440000|2021-12-23 11:20:40||890.6||890.6||890.6||890.6|324
1640258460000|2021-12-23 11:21:00||890.8||890.6||890.8||890.6|1519
1640258480000|2021-12-23 11:21:20||890.8||890.6||890.8||890.6|0
1640258520000|2021-12-23 11:22:00|891.2|890.8|891|890.8|891.2|890.8|891|890.6|395
1640258540000|2021-12-23 11:22:20|891.2|891|891.2|890.8|891.2|891|891.2|890.8|1481
1640258560000|2021-12-23 11:22:40||891||890.8||891||890.8|0
1640258580000|2021-12-23 11:23:00|891.4|891|891.6|891.2|891.6|891.2|891.4|891|493
1640258600000|2021-12-23 11:23:20||891.4||891.2||891.4||891.2|0
1640258610000|2021-12-23 11:23:30||891.4||891.4||891.4||891.4|2000
1640258620000|2021-12-23 11:23:40|891.4|891.2|891.4|891|891.6|891.2|891.2|891|5086
1640258630000|2021-12-23 11:23:50|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1640258640000|2021-12-23 11:24:00|891.4|891|891.4|891|891.4|891.2|891.4|891|256
1640258670000|2021-12-23 11:24:30||891.2||891.2||891.2||891.2|0
1640258680000|2021-12-23 11:24:40||891||891||891||891|0
1640258690000|2021-12-23 11:24:50||891.2||891||891.2||891|0
1640258700000|2021-12-23 11:25:00||891.2||891||891.2||891|0
1640258730000|2021-12-23 11:25:30|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|948
1640258750000|2021-12-23 11:25:50|||||||||2498
1640258760000|2021-12-23 11:26:00|891.8|891.6|891.8|891.6|892|891.6|891.8|891.4|3674
1640258780000|2021-12-23 11:26:20|891.6|891.4|891.6|891.4|891.6|891.4|891.6|891.4|935
1640258800000|2021-12-23 11:26:40|891.8||891.8||891.8||891.6||2578
1640258810000|2021-12-23 11:26:50|891.6||891.6||891.6||891.6||2250
1640258820000|2021-12-23 11:27:00|891.8||891.8||891.8||891.6||850
1640258850000|2021-12-23 11:27:30||891.6||891.4||891.6||891.4|0
1640258920000|2021-12-23 11:28:40|892|891.6|892|891.6|892|891.6|892|891.6|0
1640258930000|2021-12-23 11:28:50|892.2|891.8|892|891.8|892.4|892|892|891.8|3813
1640258940000|2021-12-23 11:29:00|892.2|891.6|892|891.6|892.2|891.6|891.8|891.6|1312
1640258950000|2021-12-23 11:29:10|891.8||891.8||891.8||891.8||0
1640258960000|2021-12-23 11:29:20|892||892||892||892||602
1640258970000|2021-12-23 11:29:30|891.8|891.4|891.8|891.4|891.8|891.6|891.6|891.4|2701
1640259000000|2021-12-23 11:30:00|892|891.6|891.8|891.4|892|891.6|891.8|891.4|0
1640259110000|2021-12-23 11:31:50||891.6||891.6||891.6||891.6|598
1640259120000|2021-12-23 11:32:00|892|891.8|892.4|892|892.4|892|892|891.6|621
1640259240000|2021-12-23 11:34:00|892.2|892.2|892.4|892|892.4|892.2|892.2|892|1689
1640259250000|2021-12-23 11:34:10|892.2|892.2|892.4|892|892.4|892.2|892.2|892|942
1640259280000|2021-12-23 11:34:40|892.2|892.2|892.4|892|892.4|892.2|892.2|892|3121
1640259300000|2021-12-23 11:35:00|892.2|891.8|892|891.6|892.4|891.8|891.8|891.6|7563
1640259470000|2021-12-23 11:37:50|892.2|891.8|892.2|892|892.2|892|892.2|891.8|8249
1640259480000|2021-12-23 11:38:00|892|891.8|892.2|891.8|892.2|891.8|892|891.8|93
1640259490000|2021-12-23 11:38:10|892|892|892.2|891.8|892.2|892|892|891.8|513
1640259530000|2021-12-23 11:38:50|892|892|891.8|891.4|892.2|892|891.8|891.4|14338
1640259550000|2021-12-23 11:39:10|892|891.6|891.8|891.4|892|891.6|891.8|891.4|25
1640259560000|2021-12-23 11:39:20|892|891.6|892|891.6|892|891.6|892|891.6|0
1640259590000|2021-12-23 11:39:50||891.8||891.8||891.8||891.6|0
1640259610000|2021-12-23 11:40:10|891.8|891.6|891.8|891.6|891.8|891.6|891.8|891.6|85
1640259620000|2021-12-23 11:40:20|892||892||892||892||0
1640259650000|2021-12-23 11:40:50|891.8|891.4|891.6|891.4|892|891.4|891.4|891.2|15007
1640259660000|2021-12-23 11:41:00|891.8|891.6|891.8|891.4|891.8|891.6|891.8|891.4|4425
1640259670000|2021-12-23 11:41:10|892|891.6|892|891.6|892|891.6|892|891.6|312
1640259810000|2021-12-23 11:43:30|891.8|891.8|892|891.6|892|891.8|891.8|891.6|1121
1640259840000|2021-12-23 11:44:00|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.2|4927
1640259850000|2021-12-23 11:44:10||891.6||891.6||891.6||891.6|0
1640259860000|2021-12-23 11:44:20||891.4||891.6||891.6||891.4|0
1640259870000|2021-12-23 11:44:30|892||892||892||892||364
1640259900000|2021-12-23 11:45:00|891.8||891.8||891.8||891.8||0
1640259910000|2021-12-23 11:45:10|891.6|891.4|891.8|891.4|891.8|891.4|891.4|891.2|4121
1640259920000|2021-12-23 11:45:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1640259950000|2021-12-23 11:45:50|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1640259980000|2021-12-23 11:46:20|||||||||700
1640260010000|2021-12-23 11:46:50||891.6||891.6||891.6||891.4|1669
1640260030000|2021-12-23 11:47:10|891.6|891.4|891.8|891.4|891.8|891.4|891.6|891.4|1304
1640260050000|2021-12-23 11:47:30|891.6||891.6||891.6||891.6||0
1640260070000|2021-12-23 11:47:50|891.8||891.8||891.8||891.8||0
1640260080000|2021-12-23 11:48:00|891.6|891.2|891.4|891|891.6|891.2|891.4|891|31
1640260100000|2021-12-23 11:48:20|891.2||891.4||891.4||891.2||24
1640260110000|2021-12-23 11:48:30|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891.2|1725
1640260170000|2021-12-23 11:49:30||891.6||891.6||891.6||891.6|0
1640260200000|2021-12-23 11:50:00|892||892||892||892||131
1640260240000|2021-12-23 11:50:40||891.8||891.8||891.8||891.8|2782
1640260280000|2021-12-23 11:51:20|891.8|891.6|892|891.6|892|891.8|891.8|891.6|4966
1640260310000|2021-12-23 11:51:50|891.8||892||892||891.8||0
1640260320000|2021-12-23 11:52:00||891.8||891.6||891.8||891.6|0
1640260400000|2021-12-23 11:53:20||891.8||891.6||891.8||891.6|3000
1640260430000|2021-12-23 11:53:50|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|8642
1640260490000|2021-12-23 11:54:50|892||892.2||892.2||892||1500
1640260510000|2021-12-23 11:55:10|892|892|892|891.6|892|892|892|891.6|18065
1640260540000|2021-12-23 11:55:40||891.8||891.6||891.8||891.6|0
1640260590000|2021-12-23 11:56:30|892.2|891.8|892.2|891.8|892.2|892|892.2|891.8|368
1640260600000|2021-12-23 11:56:40||892||892||892||892|0
1640260610000|2021-12-23 11:56:50|892.4|892.2|892.6|892.2|892.6|892.4|892.4|892.2|536
1640260620000|2021-12-23 11:57:00|892.8|892.4|892.6|892.2|892.8|892.4|892.4|892.2|22821
1640260660000|2021-12-23 11:57:40|892.4|892|892|891.6|892.6|892.2|892|891.6|5804
1640260690000|2021-12-23 11:58:10|||||||||522
1640260700000|2021-12-23 11:58:20|891.8||892||892||891.8||744
1640260750000|2021-12-23 11:59:10|||||||||535
1640260790000|2021-12-23 11:59:50|892.2|891.8|892.2|891.8|892.2|892|892|891.6|10842
1640260800000|2021-12-23 12:00:00|892||892.2||892.2||892||0
1640260810000|2021-12-23 12:00:10|||||||||1255
1640260820000|2021-12-23 12:00:20||892||892||892||891.8|2795
1640260880000|2021-12-23 12:01:20|892.4|892.2|892.4|892|892.4|892.2|892.4|892|415
1640260900000|2021-12-23 12:01:40|||||||||7998
1640260940000|2021-12-23 12:02:20||892.2||892.2||892.2||892.2|0
1640260950000|2021-12-23 12:02:30|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.2|387
1640261000000|2021-12-23 12:03:20|||||||||1238
1640261050000|2021-12-23 12:04:10||892.6||892.6||892.6||892.6|0
1640261060000|2021-12-23 12:04:20|893|892.8|893|892.8|893|892.8|893|892.6|5583
1640261070000|2021-12-23 12:04:30|892.8|892.6|893.2|892.8|893.2|892.8|892.8|892.6|2030
1640261080000|2021-12-23 12:04:40|893|892.6|892.8|892.6|893.2|892.6|892.8|892.6|9738
1640261090000|2021-12-23 12:04:50|||||||||1259
1640261100000|2021-12-23 12:05:00|893||893||893||893||2396
1640261120000|2021-12-23 12:05:20||892.8||892.8||892.8||892.8|0
1640261130000|2021-12-23 12:05:30|||||||||22
1640261190000|2021-12-23 12:06:30|892.8|892.6|892.8|892.6|893|892.6|892.8|892.6|2056
1640261200000|2021-12-23 12:06:40|||||||||1185
1640261210000|2021-12-23 12:06:50|893||893||893||892.8||1009
1640261220000|2021-12-23 12:07:00|892.8||892.8||893||892.8||0
1640261230000|2021-12-23 12:07:10|||||||||1362
1640261250000|2021-12-23 12:07:30|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|7857
1640261270000|2021-12-23 12:07:50|893|892.6|892.8|892.4|893|892.6|892.8|892.4|5022
1640261280000|2021-12-23 12:08:00|892.6||892.8||892.8||892.6||1231
1640261290000|2021-12-23 12:08:10||892.6||892.6||892.6||892.6|0
1640261300000|2021-12-23 12:08:20|893||893||893||893||419
1640261320000|2021-12-23 12:08:40|892.8||892.8||892.8||892.8||700
1640261340000|2021-12-23 12:09:00|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|1504
1640261390000|2021-12-23 12:09:50|||||||||120
1640261440000|2021-12-23 12:10:40|892.6||892.6||892.6||892.6||0
1640261460000|2021-12-23 12:11:00|892.4|892.2|892.6|892.2|892.6|892.2|891.8|891.6|23966
1640261470000|2021-12-23 12:11:10|892.4||892.4||892.4||892.4||0
1640261480000|2021-12-23 12:11:20|892.2|892|892.2|891.8|892.2|892|892.2|891.8|87
1640261490000|2021-12-23 12:11:30||892||891.8||892||891.8|0
1640261500000|2021-12-23 12:11:40|892|892|892.2|891.8|892.2|892|892|891.8|1349
1640261520000|2021-12-23 12:12:00||892||892||892||892|6312
1640261530000|2021-12-23 12:12:10|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.2|2712
1640261540000|2021-12-23 12:12:20|892.6||892.6||892.6||892.4||0
1640261550000|2021-12-23 12:12:30|892.4|892|892.2|892|892.4|892|892.2|892|1431
1640261560000|2021-12-23 12:12:40|892.4||892.4||892.4||892.4||1976
1640261570000|2021-12-23 12:12:50|892.2|892.2|892.2|892|892.2|892.2|892.2|892|499
1640261590000|2021-12-23 12:13:10|892|891.8|892|891.8|892|891.8|892|891.8|3995
1640261610000|2021-12-23 12:13:30|892.2|892|892.2|891.8|892.2|892|892|891.8|14381
1640261620000|2021-12-23 12:13:40|892.2|892|892.4|892|892.4|892|892.2|891.6|499
1640261630000|2021-12-23 12:13:50|892.2|891.8|892.4|892|892.4|892|892.2|891.8|0
1640261640000|2021-12-23 12:14:00|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1640261660000|2021-12-23 12:14:20|892.8|892|892.8|892.2|892.8|892.2|892.8|892|0
1640261670000|2021-12-23 12:14:30|892.6|892|892.6|892.2|892.6|892.2|892.6|892|0
1640261680000|2021-12-23 12:14:40|892.8|892|892.8|892.2|892.8|892.2|892.8|892|0
1640261700000|2021-12-23 12:15:00|892.6|892|892.6|892|892.6|892|892.6|892|1223
1640261750000|2021-12-23 12:15:50|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|727
1640261780000|2021-12-23 12:16:20|892.8|892|892.8|892.2|892.8|892.2|892.8|892|20
1640261880000|2021-12-23 12:18:00|892.6|892|892.8|892.2|892.8|892.2|892.6|892|0
1640261900000|2021-12-23 12:18:20|892.6|892|893|892.4|893|892.4|892.6|892|1089
1640261910000|2021-12-23 12:18:30|892.8|892.2|892.8|892.2|892.8|892.2|892.8|892.2|0
1640261920000|2021-12-23 12:18:40|892.6|892|892.8|892.4|892.8|892.4|892.6|892|0
1640261930000|2021-12-23 12:18:50|892.4|892|892.4|892|892.6|892.2|892.4|892|439
1640261960000|2021-12-23 12:19:20|892.6|892.2|892.4|891.8|892.6|892.2|892.4|891.8|1227
1640261980000|2021-12-23 12:19:40|892.6|892|892.6|892|892.8|892.2|892.6|892|0
1640261990000|2021-12-23 12:19:50|892.8|892.2|892.6|892|892.8|892.2|892.6|892|0
1640262000000|2021-12-23 12:20:00|892.4|891.8|892.2|891.8|892.4|891.8|892.2|891.8|0
1640262010000|2021-12-23 12:20:10|892.4|892|892.4|891.8|892.4|892|892.4|891.8|0
1640262070000|2021-12-23 12:21:10|892.8|892|892.6|892.2|892.8|892.2|892.6|892|1108
1640262120000|2021-12-23 12:22:00|892.4|892|892.4|892|892.4|892|892.4|892|0
1640262180000|2021-12-23 12:23:00|892.6|892.2|892.6|892|892.8|892.2|892.6|892|0
1640262190000|2021-12-23 12:23:10|892.4|892.2|892.4|892|892.4|892.2|892.4|892|0
1640262200000|2021-12-23 12:23:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1640262210000|2021-12-23 12:23:30|892.4|892|892.6|892|892.6|892|892.4|891.8|1316
1640262240000|2021-12-23 12:24:00|892.4|891.8|892.4|891.8|892.4|891.8|892.2|891.8|2734
1640262250000|2021-12-23 12:24:10|892.2|891.6|892.2|891.8|892.2|891.8|892.2|891.6|0
1640262260000|2021-12-23 12:24:20|892.4|891.6|892.2|891.6|892.4|891.6|892.2|891.6|0
1640262270000|2021-12-23 12:24:30|892.4|891.8|892|891.6|892.4|891.8|892|891.6|864
1640262280000|2021-12-23 12:24:40|892.2|891.8|892.2|891.6|892.4|891.8|892.2|891.6|0
1640262290000|2021-12-23 12:24:50|892.4|891.8|892.4|891.8|892.4|891.8|892.4|891.8|0
1640262300000|2021-12-23 12:25:00|892.2|891.6|892.4|891.8|892.6|892|892.2|891.6|1052
1640262310000|2021-12-23 12:25:10|892.6|892|892.6|892|892.6|892|892.6|892|0
1640262330000|2021-12-23 12:25:30|892.4|891.8|892.4|891.8|892.4|891.8|892.4|891.8|268
1640262340000|2021-12-23 12:25:40|892.6|892|892.4|891.8|892.6|892|892.4|891.8|281
1640262350000|2021-12-23 12:25:50|892.6|892|892.6|892|892.6|892|892.4|891.8|0
1640262370000|2021-12-23 12:26:10|892.4|891.8|892.4|892|892.4|892|892.4|891.8|0
1640262380000|2021-12-23 12:26:20|892.2|891.8|892.4|892|892.4|892|892.2|891.8|711
1640262410000|2021-12-23 12:26:50|892.2|891.8|892.4|892|892.4|892|892.2|891.8|57
1640262420000|2021-12-23 12:27:00|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|1227
1640262430000|2021-12-23 12:27:10|892.4|892|892.4|892|892.4|892|892.4|892|1000
1640262440000|2021-12-23 12:27:20|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1640262480000|2021-12-23 12:28:00|892.4|892|892|891.6|892.4|892|892|891.6|0
1640262500000|2021-12-23 12:28:20|892.2|891.8|892.2|891.6|892.4|891.8|892.2|891.6|0
1640262510000|2021-12-23 12:28:30|892|891.8|892.2|891.8|892.2|891.8|892|891.6|694
1640262520000|2021-12-23 12:28:40|891.8|891.6|891.8|891.4|891.8|891.6|891.8|891.4|504
1640262560000|2021-12-23 12:29:20|892|891.6|892|891.6|892|891.6|892|891.4|520
1640262570000|2021-12-23 12:29:30|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|0
1640262580000|2021-12-23 12:29:40|892|891.6|892|891.8|892|891.8|892|891.6|0
1640262590000|2021-12-23 12:29:50|892.2||892.2||892.2||892.2||104
1640262600000|2021-12-23 12:30:00|892||892||892||892||0
1640262640000|2021-12-23 12:30:40|892.2||892.2||892.2||892.2||0
1640262660000|2021-12-23 12:31:00||892||891.8||892||891.8|0
1640262670000|2021-12-23 12:31:10||892||891.8||892||891.8|5195
1640262690000|2021-12-23 12:31:30|892||892||892||892||0
1640262720000|2021-12-23 12:32:00|891.8|891.6|892|891.6|892|891.6|891.8|891.6|2279
1640262740000|2021-12-23 12:32:20|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|298
1640262750000|2021-12-23 12:32:30|892.4|892|892.2|891.8|892.4|892|892.2|891.8|252
1640262840000|2021-12-23 12:34:00|||||||||1507
1640262850000|2021-12-23 12:34:10||892||892||892||892|0
1640262980000|2021-12-23 12:36:20|892|891.8|892.2|891.8|892.2|891.8|892|891.8|2779
1640263000000|2021-12-23 12:36:40|892||892||892||892||370
1640263020000|2021-12-23 12:37:00|891.8|891.6|892|891.6|892|891.6|891.8|891.6|5723
1640263080000|2021-12-23 12:38:00|891.8|891.4|891.4|891|891.8|891.4|891.4|891|12409
1640263090000|2021-12-23 12:38:10|891.2||891.4||891.4||891.2||2933
1640263270000|2021-12-23 12:41:10|891.6|891.2|891.6|891.4|891.8|891.4|891.6|891|21992
1640263300000|2021-12-23 12:41:40|891.8|891.6|892|891.6|892|891.6|891.8|891.6|977
1640263400000|2021-12-23 12:43:20|892.2|891.8|892.2|892|892.2|892|892.2|891.6|11792
1640263430000|2021-12-23 12:43:50|892.4|892.2|892.4|892|892.4|892.2|892.4|892|2500
1640263450000|2021-12-23 12:44:10|892.2|891.8|892.2|891.8|892.2|891.8|892|891.8|9002
1640263460000|2021-12-23 12:44:20|892|892|892|891.8|892|892|892|891.8|1520
1640263470000|2021-12-23 12:44:30|892.2|892|892.2|891.8|892.2|892|892.2|891.8|1136
1640263480000|2021-12-23 12:44:40||892||892||892||892|0
1640263560000|2021-12-23 12:46:00|||||||||500
1640263570000|2021-12-23 12:46:10|892|891.8|892.2|891.8|892.2|891.8|892|891.8|3100
1640263580000|2021-12-23 12:46:20|892||892.2||892.2||892||0
1640263620000|2021-12-23 12:47:00|892|891.6|892|891.8|892.2|891.8|892|891.6|3570
1640263640000|2021-12-23 12:47:20|891.8|891.6|891.6|891.4|891.8|891.6|891.6|891.4|8998
1640263650000|2021-12-23 12:47:30|891.8||891.8||891.8||891.8||18
1640263660000|2021-12-23 12:47:40|891.6|891.2|891.8|891.4|891.8|891.4|891.4|891.2|3309
1640263670000|2021-12-23 12:47:50|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1640263690000|2021-12-23 12:48:10|891.4|891|891.4|891|891.4|891|891.2|891|842
1640263700000|2021-12-23 12:48:20|891.2||891.4||891.4||891.2||0
1640263750000|2021-12-23 12:49:10|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|3394
1640263760000|2021-12-23 12:49:20|891.4|891|891.4|891|891.4|891|891.4|891|0
1640263800000|2021-12-23 12:50:00|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1640263820000|2021-12-23 12:50:20|891.6|891.2|891.4|891|891.6|891.2|891.2|891|3099
1640263840000|2021-12-23 12:50:40|891.2|890.8|891.2|890.8|891.2|890.8|891|890.8|5376
1640263850000|2021-12-23 12:50:50|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1640263860000|2021-12-23 12:51:00|891|890.6|891|890.6|891.2|890.8|891|890.6|765
1640263870000|2021-12-23 12:51:10|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|0
1640263930000|2021-12-23 12:52:10|891.4|891|891.4|891.2|891.4|891.2|891.4|890.8|2529
1640263970000|2021-12-23 12:52:50|891.6|891.4|891.6|891.2|891.6|891.4|891.6|891.2|312
1640264010000|2021-12-23 12:53:30|891.4||891.6||891.6||891.4||340
1640264080000|2021-12-23 12:54:40|||||||||500
1640264120000|2021-12-23 12:55:20|||||||||200
1640264200000|2021-12-23 12:56:40|891.4|891|891.2|891|891.6|891|891.2|891|12747
1640264220000|2021-12-23 12:57:00|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|22
1640264260000|2021-12-23 12:57:40|891.4|891|891.4|891|891.4|891|891.2|891|3317
1640264290000|2021-12-23 12:58:10||891.2||891||891.2||891|365
1640264300000|2021-12-23 12:58:20|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|0
1640264320000|2021-12-23 12:58:40|891.4||891.4||891.4||891.4||0
1640264330000|2021-12-23 12:58:50|891.6||891.6||891.6||891.6||0
1640264340000|2021-12-23 12:59:00|891.4|891|891.2|890.8|891.6|891|890.8|890.4|19377
1640264350000|2021-12-23 12:59:10|891||891.2||891.2||891||0
1640264400000|2021-12-23 13:00:00||891||890.8||891||890.8|0
1640264460000|2021-12-23 13:01:00|891.4|891|891.4|891.2|891.4|891.2|891.4|891|730
1640264470000|2021-12-23 13:01:10|891.6||891.6||891.6||891.6||0
1640264550000|2021-12-23 13:02:30|891.8|891.4|891.8|891.4|891.8|891.6|891.8|891.4|975
1640264580000|2021-12-23 13:03:00||891.6||891.4||891.6||891.4|0
1640264590000|2021-12-23 13:03:10|||||||||100
1640264600000|2021-12-23 13:03:20|891.6||891.6||891.6||891.6||2921
1640264630000|2021-12-23 13:03:50|891.8||891.8||891.8||891.8||0
1640264680000|2021-12-23 13:04:40|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891.2|2554
1640264690000|2021-12-23 13:04:50|||||||||1000
1640264720000|2021-12-23 13:05:20||891.4||891.4||891.4||891.4|0
1640264760000|2021-12-23 13:06:00|891.8||891.8||891.8||891.8||0
1640264770000|2021-12-23 13:06:10|891.6||891.8||891.8||891.6||0
1640264840000|2021-12-23 13:07:20||891.6||891.6||891.6||891.6|0
1640264860000|2021-12-23 13:07:40|||||||||1280
1640264870000|2021-12-23 13:07:50|||||||||543
1640264880000|2021-12-23 13:08:00|891.4|891.2|892.2|891.8|892.2|891.8|891.4|891.2|17705
1640264910000|2021-12-23 13:08:30|892||892||892||892||0
1640264940000|2021-12-23 13:09:00|892.2||892.2||892.2||892||3290
1640264970000|2021-12-23 13:09:30|892||892||892||892||0
1640264980000|2021-12-23 13:09:40|892.2||892.2||892.2||892.2||15
1640264990000|2021-12-23 13:09:50|892||892||892||892||0
1640265010000|2021-12-23 13:10:10|||||||||2504
1640265040000|2021-12-23 13:10:40|892.2|892|892.2|891.8|892.2|892|892|891.8|1770
1640265100000|2021-12-23 13:11:40|892||892||892||892||0
1640265110000|2021-12-23 13:11:50|892.2|891.6|892|891.6|892.2|891.6|891.8|891.6|2009
1640265120000|2021-12-23 13:12:00|891.8||892||892||891.8||0
1640265220000|2021-12-23 13:13:40|891.8||891.8||891.8||891.8||0
1640265230000|2021-12-23 13:13:50|891.6|891.4|892|891.6|892|891.6|891.6|891.4|6873
1640265250000|2021-12-23 13:14:10|||||||||20
1640265280000|2021-12-23 13:14:40|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|1309
1640265290000|2021-12-23 13:14:50|892|892|892|891.6|892|892|891.8|891.6|1024
1640265310000|2021-12-23 13:15:10|891.8||891.8||891.8||891.8||0
1640265320000|2021-12-23 13:15:20|892||892||892||892||1049
1640265330000|2021-12-23 13:15:30|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.6|0
1640265360000|2021-12-23 13:16:00|892||892.2||892.2||892||0
1640265460000|2021-12-23 13:17:40|892.4|892|892.2|892|892.4|892.2|892.2|891.8|7723
1640265470000|2021-12-23 13:17:50|892|891.8|891.8|891.6|892|891.8|891.8|891.6|7229
1640265520000|2021-12-23 13:18:40|891.6|891.4|891.6|891.2|891.6|891.4|891.4|891.2|3136
1640265600000|2021-12-23 13:20:00|891.4||891.4||891.4||891.4||0
1640265620000|2021-12-23 13:20:20|891.2|891|891.2|891|891.4|891.2|891.2|891|2367
1640265630000|2021-12-23 13:20:30|891|890.8|891|890.6|891.2|891|891|890.6|660
1640265650000|2021-12-23 13:20:50|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|0
1640265800000|2021-12-23 13:23:20|891|890.6|890.8|890.6|891.2|890.6|890.8|890.6|2791
1640265810000|2021-12-23 13:23:30|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|1408
1640265840000|2021-12-23 13:24:00|890.4||890.6||890.6||890.4||0
1640265860000|2021-12-23 13:24:20|890.4||890.4||890.4||890.4||0
1640265870000|2021-12-23 13:24:30|||||||||733
1640265910000|2021-12-23 13:25:10|890.2|890|890.2|890|890.4|890|890.2|890|679
1640265940000|2021-12-23 13:25:40|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890.2|1197
1640265950000|2021-12-23 13:25:50|890.6||890.6||890.6||890.6||2301
1640265970000|2021-12-23 13:26:10|890.4||890.6||890.6||890.4||0
1640265980000|2021-12-23 13:26:20|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|884
1640266010000|2021-12-23 13:26:50|890.6|890.2|890.4|890.2|890.8|890.2|890.4|890.2|4110
1640266020000|2021-12-23 13:27:00|890.6||890.6||890.6||890.4||0
1640266060000|2021-12-23 13:27:40||890.4||890.2||890.4||890.2|0
1640266070000|2021-12-23 13:27:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|1434
1640266080000|2021-12-23 13:28:00|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|0
1640266120000|2021-12-23 13:28:40|890.4|890.4|890.4|890.2|890.4|890.4|890.4|890.2|773
1640266130000|2021-12-23 13:28:50|890.6|890.4|890.6|890.4|890.6|890.4|890.6|890.4|22
1640266150000|2021-12-23 13:29:10|||||||||186
1640266160000|2021-12-23 13:29:20|890.8||890.8||890.8||890.8||4000
1640266170000|2021-12-23 13:29:30||890.6||890.6||890.6||890.6|1000
1640266190000|2021-12-23 13:29:50|891|890.8|891|890.8|891|890.8|891|890.8|13
1640266200000|2021-12-23 13:30:00|891.2||891.4||891.4||891.2||388
1640266210000|2021-12-23 13:30:10|891.2||891.2||891.2||891.2||0
1640266220000|2021-12-23 13:30:20|891.4|891|891.4|891|891.4|891|891.4|891|31
1640266240000|2021-12-23 13:30:40|891.2|890.8|891.2|890.8|891.4|890.8|891.2|890.8|796
1640266250000|2021-12-23 13:30:50||891||890.8||891||890.8|0
1640266260000|2021-12-23 13:31:00||891||891||891||890.8|0
1640266280000|2021-12-23 13:31:20|891.4|891.2|891.4|891.2|891.4|891.2|891.4|891.2|3158
1640266310000|2021-12-23 13:31:50|891.2|891|891.2|890.8|891.2|891|891.2|890.8|6935
1640266320000|2021-12-23 13:32:00|891||891||891.2||891||0
1640266330000|2021-12-23 13:32:10|891.2|891|891.2|890.8|891.2|891|891.2|890.8|0
1640266350000|2021-12-23 13:32:30|891|891|891.2|890.8|891.2|891|891|890.8|0
1640266360000|2021-12-23 13:32:40||891||890.8||891||890.8|0
1640266370000|2021-12-23 13:32:50|891||891.2||891.2||891||0
1640266380000|2021-12-23 13:33:00|891||891.2||891.2||891||0
1640266390000|2021-12-23 13:33:10|891|890.6|891|890.6|891|890.8|890.8|890.6|5233
1640266400000|2021-12-23 13:33:20|890.8||890.8||890.8||890.8||0
1640266410000|2021-12-23 13:33:30|891||891||891||890.8||800
1640266420000|2021-12-23 13:33:40|890.8||890.8||891||890.8||0
1640266430000|2021-12-23 13:33:50|891||890.8||891||890.8||0
1640266440000|2021-12-23 13:34:00|891||891||891||890.8||475
1640266450000|2021-12-23 13:34:10|891.2|890.8|891.2|890.8|891.2|890.8|891|890.8|0
1640266480000|2021-12-23 13:34:40|891||891.2||891.2||891||3261
1640266500000|2021-12-23 13:35:00|891||891||891||891||0
1640266510000|2021-12-23 13:35:10|891.2||891.2||891.2||891.2||1169
1640266550000|2021-12-23 13:35:50|891.4|891|891.4|891|891.4|891|891.4|891|1910
1640266560000|2021-12-23 13:36:00|891.6|891.2|891.6|891.2|891.6|891.2|891.4|891.2|2342
1640266570000|2021-12-23 13:36:10|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|2512
1640266580000|2021-12-23 13:36:20|891.6||891.6||891.6||891.6||1200
1640266590000|2021-12-23 13:36:30|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|26
1640266600000|2021-12-23 13:36:40|891.4|891|891.4|891|891.4|891|891.2|891|7355
1640266610000|2021-12-23 13:36:50||891.2||891.2||891.2||891.2|0
1640266620000|2021-12-23 13:37:00|891.2|891|891|890.6|891.2|891|891|890.6|7047
1640266630000|2021-12-23 13:37:10|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|0
1640266640000|2021-12-23 13:37:20|891|890.6|890.8|890.4|891|890.8|890.8|890.4|0
1640266650000|2021-12-23 13:37:30|891|890.6|891|890.6|891|890.8|891|890.4|1237
1640266670000|2021-12-23 13:37:50|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|1989
1640266680000|2021-12-23 13:38:00|891|890.6|891|890.6|891|890.8|891|890.6|0
1640266690000|2021-12-23 13:38:10|891.2|890.8|891.2|890.8|891.2|890.8|891.2|890.8|1000
1640266710000|2021-12-23 13:38:30|891|890.6|891|890.8|891|890.8|891|890.6|3246
1640266720000|2021-12-23 13:38:40|891.2||891.2||891.2||891.2||0
1640266730000|2021-12-23 13:38:50|891||891.2||891.2||891||0
1640266740000|2021-12-23 13:39:00|891||891||891||891||120
1640266750000|2021-12-23 13:39:10|891.2||891.2||891.2||891.2||1809
1640266810000|2021-12-23 13:40:10||891||891||891||891|0
1640266830000|2021-12-23 13:40:30|891|890.8|891|890.8|891|890.8|891|890.8|461
1640266840000|2021-12-23 13:40:40|891.2||891.2||891.2||891.2||724
1640266850000|2021-12-23 13:40:50|891.4|891|891.4|891|891.4|891.2|891.2|891|19883
1640266890000|2021-12-23 13:41:30|891.2||891.2||891.2||891.2||0
1640266910000|2021-12-23 13:41:50|891.4||891.4||891.4||891.4||0
1640266920000|2021-12-23 13:42:00|891.2||891.4||891.4||891.2||300
1640266940000|2021-12-23 13:42:20|891.2|890.8|890.8|890.6|891.2|890.8|890.8|890.6|4301
1640266950000|2021-12-23 13:42:30|||||||||1436
1640266980000|2021-12-23 13:43:00|891|890.8|891|890.6|891|890.8|891|890.6|665
1640267010000|2021-12-23 13:43:30||890.8||890.8||890.8||890.8|0
1640267020000|2021-12-23 13:43:40|891.2|891|891.2|891|891.2|891|891.2|890.8|824
1640267040000|2021-12-23 13:44:00|891|890.8|891.2|890.8|891.2|890.8|891|890.6|780
1640267070000|2021-12-23 13:44:30||891||891||891||891|0
1640267080000|2021-12-23 13:44:40||890.8||890.8||890.8||890.8|0
1640267150000|2021-12-23 13:45:50|891.4|891|891.4|891.2|891.4|891.2|891.4|891|4137
1640267180000|2021-12-23 13:46:20|891.6|891.4|891.6|891.4|891.6|891.4|891.6|891.4|244
1640267200000|2021-12-23 13:46:40|891.4|891.2|891.6|891.2|891.6|891.4|891.4|891.2|986
1640267240000|2021-12-23 13:47:20||891.4||891.2||891.4||891.2|0
1640267280000|2021-12-23 13:48:00||891.4||891.2||891.4||891.2|0
1640267290000|2021-12-23 13:48:10|891.8|891.4|891.8|891.6|892|891.8|891.8|891.2|29934
1640267310000|2021-12-23 13:48:30|892|891.8|892|891.8|892|891.8|892|891.6|859
1640267370000|2021-12-23 13:49:30|892.2||892.2||892.2||892.2||1244
1640267380000|2021-12-23 13:49:40||892||892||892||892|0
1640267390000|2021-12-23 13:49:50|892|891.8|892|891.6|892|891.8|891.8|891.6|12446
1640267420000|2021-12-23 13:50:20|892.2|891.8|892|891.8|892.2|891.8|892|891.8|3956
1640267430000|2021-12-23 13:50:30|892.2||892.2||892.2||892.2||0
1640267490000|2021-12-23 13:51:30|892||892.2||892.2||892||1000
1640267500000|2021-12-23 13:51:40|892.4|892|892.2|891.8|892.4|892|892|891.8|1771
1640267510000|2021-12-23 13:51:50||892||892||892||891.8|0
1640267520000|2021-12-23 13:52:00|892.4||892.2||892.4||892.2||3570
1640267530000|2021-12-23 13:52:10|892|891.8|892|891.6|892|891.8|892|891.6|5271
1640267540000|2021-12-23 13:52:20|892.2|891.8|892.2|891.8|892.2|891.8|892.2|891.8|0
1640267550000|2021-12-23 13:52:30|892||892||892||892||0
1640267560000|2021-12-23 13:52:40|||||||||733
1640267570000|2021-12-23 13:52:50|892.2|892|892.2|892|892.2|892|892.2|891.8|721
1640267580000|2021-12-23 13:53:00|892.4|891.8|892|891.8|892.4|891.8|892|891.8|1236
1640267620000|2021-12-23 13:53:40|||||||||3519
1640267630000|2021-12-23 13:53:50|891.8|891.6|892|891.6|892|891.6|891.8|891.6|1629
1640267660000|2021-12-23 13:54:20|891.8|891.4|891.8|891.4|891.8|891.4|891.6|891.4|31
1640267680000|2021-12-23 13:54:40|892|891.6|892.4|892|892.4|892|892|891.6|14434
1640267700000|2021-12-23 13:55:00|892.2|892.2|892.4|892|892.4|892.2|892.2|892|4262
1640267710000|2021-12-23 13:55:10||892.2||892||892.2||892|0
1640267730000|2021-12-23 13:55:30||892.2||892||892.2||892|0
1640267770000|2021-12-23 13:56:10||892.2||892||892.2||892|28
1640267780000|2021-12-23 13:56:20|892.2|891.8|892|891.8|892.4|891.8|892|891.8|6109
1640267790000|2021-12-23 13:56:30|892.2||892.2||892.2||892||1467
1640267800000|2021-12-23 13:56:40|892.4|892|892.4|892|892.4|892|892.4|892|0
1640267810000|2021-12-23 13:56:50|892.2|891.8|892.4|892|892.4|892|892.2|891.8|0
1640267860000|2021-12-23 13:57:40|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892|1042
1640267920000|2021-12-23 13:58:40||892.4||892.2||892.4||892.2|0
1640267940000|2021-12-23 13:59:00||892.4||892.4||892.4||892.4|0
1640267950000|2021-12-23 13:59:10|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|2084
1640267960000|2021-12-23 13:59:20|||||||||1000
1640267970000|2021-12-23 13:59:30|892.4|892|892.4|892|892.6|892|892.2|892|11826
1640267980000|2021-12-23 13:59:40|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|1170
1640268010000|2021-12-23 14:00:10|892.4|892.4|892.2|892|892.4|892.4|892.2|892|15110
1640268030000|2021-12-23 14:00:30|892.4|891.8|892.2|892|892.4|892|892|891.8|26475
1640268060000|2021-12-23 14:01:00|||||||||230
1640268070000|2021-12-23 14:01:10|892|891.8|892.2|891.8|892.2|891.8|892|891.8|33
1640268100000|2021-12-23 14:01:40|||||||||3
1640268110000|2021-12-23 14:01:50|892.4|892|892.4|892|892.4|892|892.4|892|4166
1640268150000|2021-12-23 14:02:30|892.2||892.2||892.2||892.2||0
1640268160000|2021-12-23 14:02:40|892.4||892.4||892.4||892.4||0
1640268180000|2021-12-23 14:03:00|892.2|892.2|892.2|892|892.2|892.2|892.2|892|2685
1640268190000|2021-12-23 14:03:10|892.4||892.4||892.4||892.4||3570
1640268200000|2021-12-23 14:03:20|||||||||1700
1640268210000|2021-12-23 14:03:30||892.2||892.2||892.2||892.2|0
1640268220000|2021-12-23 14:03:40|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|610
1640268280000|2021-12-23 14:04:40|||||||||900
1640268300000|2021-12-23 14:05:00|892.4|892|892.4|892|892.4|892|892.2|892|4592
1640268310000|2021-12-23 14:05:10|892.2||892.4||892.4||892.2||0
1640268360000|2021-12-23 14:06:00|892.2|891.8|892.2|891.8|892.4|891.8|892|891.8|2885
1640268370000|2021-12-23 14:06:10||892||892||892||892|0
1640268390000|2021-12-23 14:06:30|892.4||892.4||892.4||892.4||0
1640268400000|2021-12-23 14:06:40|892.2||892.4||892.4||892.2||0
1640268460000|2021-12-23 14:07:40||892.2||892||892.2||892|0
1640268470000|2021-12-23 14:07:50||892.2||892.2||892.2||892.2|651
1640268480000|2021-12-23 14:08:00||892||892||892||892|0
1640268530000|2021-12-23 14:08:50||892.2||892||892.2||892|1189
1640268540000|2021-12-23 14:09:00|||||||||1000
1640268550000|2021-12-23 14:09:10|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|429
1640268560000|2021-12-23 14:09:20||892.4||892.4||892.4||892.4|2102
1640268600000|2021-12-23 14:10:00|892.8||892.8||892.8||892.8||3396
1640268630000|2021-12-23 14:10:30|893|892.6|893|892.6|893|892.6|892.8|892.6|1680
1640268640000|2021-12-23 14:10:40||892.8||892.8||892.8||892.8|0
1640268650000|2021-12-23 14:10:50|||||||||1012
1640268780000|2021-12-23 14:13:00|||||||||4961
1640268800000|2021-12-23 14:13:20|893.2|893|892.8|892.6|893.2|893|892.8|892.6|76774
1640268810000|2021-12-23 14:13:30|892.6|892.4|892.6|892.4|892.6|892.4|892.4|892.2|12051
1640268820000|2021-12-23 14:13:40||892.2||892.2||892.2||892.2|0
1640268890000|2021-12-23 14:14:50|892.4|892|892.2|892|892.6|892|892.2|892|4546
1640268900000|2021-12-23 14:15:00|892.4||892.4||892.4||892.4||0
1640268920000|2021-12-23 14:15:20|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|564
1640268930000|2021-12-23 14:15:30||892.4||892.4||892.4||892.4|0
1640268940000|2021-12-23 14:15:40|||||||||2047
1640268950000|2021-12-23 14:15:50|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.4|441
1640268960000|2021-12-23 14:16:00|||||||||100
1640268970000|2021-12-23 14:16:10||892.4||892.4||892.4||892.4|982
1640269000000|2021-12-23 14:16:40||892.6||892.6||892.6||892.4|0
1640269010000|2021-12-23 14:16:50|||||||||2
1640269020000|2021-12-23 14:17:00|||||||||5
1640269040000|2021-12-23 14:17:20|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|2862
1640269080000|2021-12-23 14:18:00|892.8||892.8||892.8||892.8||1318
1640269100000|2021-12-23 14:18:20||892.6||892.6||892.6||892.6|0
1640269120000|2021-12-23 14:18:40|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|2439
1640269190000|2021-12-23 14:19:50||892.6||892.6||892.6||892.6|13
1640269200000|2021-12-23 14:20:00|893||893||893||893||649
1640269210000|2021-12-23 14:20:10|892.8||892.8||892.8||892.8||0
1640269220000|2021-12-23 14:20:20|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|949
1640269250000|2021-12-23 14:20:50|893|892.6|893|892.6|893|892.6|893|892.6|0
1640269260000|2021-12-23 14:21:00|892.8|892.4|893.2|892.8|893.2|893|892.8|892.4|5918
1640269270000|2021-12-23 14:21:10||893||893||893||893|1000
1640269320000|2021-12-23 14:22:00|893.4||893.2||893.4||893.2||608
1640269330000|2021-12-23 14:22:10|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|892
1640269340000|2021-12-23 14:22:20|||||||||1310
1640269350000|2021-12-23 14:22:30|893.6||893.6||893.6||893.6||0
1640269370000|2021-12-23 14:22:50|893.4|893.4|893.4|893|893.6|893.4|893.2|893|8717
1640269410000|2021-12-23 14:23:30|893.2|892.8|892.6|892.2|893.4|892.8|892.4|892.2|17801
1640269430000|2021-12-23 14:23:50|892.8|892.4|892.6|892.2|892.8|892.6|892.4|892.2|11149
1640269440000|2021-12-23 14:24:00|892.8|892.4|892.6|892.2|892.8|892.6|892.6|892.2|11165
1640269500000|2021-12-23 14:25:00|892.4|892|892.4|892|892.6|892|892.2|892|6144
1640269530000|2021-12-23 14:25:30|892.2|892.2|892.6|892.4|892.6|892.4|892.2|892|5815
1640269540000|2021-12-23 14:25:40||892.2||892.2||892.2||892.2|1000
1640269550000|2021-12-23 14:25:50|892.4|892|892.4|892|892.6|892.2|892.4|892|2512
1640269560000|2021-12-23 14:26:00|892.2||892.2||892.4||892.2||0
1640269580000|2021-12-23 14:26:20|892.4|891.8|892.2|891.8|892.4|891.8|892|891.8|2063
1640269590000|2021-12-23 14:26:30|892.4|892|892.2|891.8|892.4|892|892.2|891.8|590
1640269610000|2021-12-23 14:26:50|892.4|892|892.2|891.8|892.4|892|892|891.8|4301
1640269620000|2021-12-23 14:27:00|892.4|892|892.4|892|892.4|892|892.4|892|0
1640269630000|2021-12-23 14:27:10|892.2|891.8|892.4|892|892.4|892|892.2|891.8|1800
1640269640000|2021-12-23 14:27:20|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892|0
1640269660000|2021-12-23 14:27:40|892.4|892.4|892.4|892|892.4|892.4|892.2|892|8599
1640269670000|2021-12-23 14:27:50|892.6|892.2|892.6|892.2|892.6|892.2|892.4|892|0
1640269680000|2021-12-23 14:28:00|892.4||892.4||892.4||892.4||0
1640269690000|2021-12-23 14:28:10|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|555
1640269700000|2021-12-23 14:28:20|892.8|892.4|892.8|892.6|892.8|892.6|892.8|892.4|5072
1640269740000|2021-12-23 14:29:00|||||||||100
1640269780000|2021-12-23 14:29:40|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|5835
1640269790000|2021-12-23 14:29:50|892.4|892.4|892.6|892.2|892.6|892.4|892.4|892.2|4137
1640269800000|2021-12-23 14:30:00|892.4|892|892.4|892|892.6|892|892|891.8|15566
1640269810000|2021-12-23 14:30:10|892.6|892.2|892.2|891.8|892.6|892.2|892.2|891.8|12718
1640269820000|2021-12-23 14:30:20|892.4|892|892.6|892.2|892.6|892.2|892.4|892|493
1640269840000|2021-12-23 14:30:40|892.8|892.4|893|892.8|893.2|892.8|892.8|892.4|658
1640269850000|2021-12-23 14:30:50|893.2||893||893.2||893||79
1640269860000|2021-12-23 14:31:00|892.8|892.6|892.8|892.4|892.8|892.6|892.6|892.4|7254
1640269870000|2021-12-23 14:31:10|893|892.6|893|892.8|893|892.8|892.8|892.6|3330
1640269880000|2021-12-23 14:31:20|893.2|893|893.4|893.2|893.4|893.2|893.2|893|616
1640269890000|2021-12-23 14:31:30|893.6|893.4|894|893.6|894|893.6|893.6|893.4|446
1640269900000|2021-12-23 14:31:40|893.8||893.8||893.8||893.8||0
1640269910000|2021-12-23 14:31:50|894|893.8|894|893.6|894|893.8|894|893.6|100
1640269920000|2021-12-23 14:32:00|894.2|893.8|894.4|894|894.4|894.2|894.2|893.6|55026
1640269930000|2021-12-23 14:32:10|894.2|893.8|894.4|894|894.4|894|894.2|893.8|2201
1640269940000|2021-12-23 14:32:20|894.2|894.2|894.4|894|894.4|894.2|894.2|894|3325
1640269950000|2021-12-23 14:32:30|894.2|893.8|893.8|893.6|894.4|893.8|893.8|893.6|7473
1640269960000|2021-12-23 14:32:40|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.2|29
1640269970000|2021-12-23 14:32:50|893.8|893.2|893.6|893.2|893.8|893.4|893.6|893.2|0
1640269980000|2021-12-23 14:33:00|893.4|893.4|893.6|893.2|893.6|893.4|893.4|893.2|6635
1640269990000|2021-12-23 14:33:10|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|100
1640270000000|2021-12-23 14:33:20|893.8|893.4|893.8|893.6|894|893.6|893.8|893.4|465
1640270010000|2021-12-23 14:33:30|894||894||894||893.8||0
1640270020000|2021-12-23 14:33:40|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|2167
1640270030000|2021-12-23 14:33:50|894|893.6|894|893.8|894.2|893.8|894|893.6|1500
1640270040000|2021-12-23 14:34:00|894.2|894|894.4|894|894.4|894|894.2|894|0
1640270050000|2021-12-23 14:34:10|894.6|894.2|894.8|894.4|894.8|894.6|894.6|894.2|12329
1640270060000|2021-12-23 14:34:20|894.6||894.8||894.8||894.6||0
1640270070000|2021-12-23 14:34:30||894.6||894.6||894.6||894.6|4587
1640270080000|2021-12-23 14:34:40|||||||||7204
1640270090000|2021-12-23 14:34:50|895|894.8|895|894.6|895|894.8|895|894.6|8730
1640270100000|2021-12-23 14:35:00|894.8|894.8|895|894.6|895|894.8|894.8|894.6|1946
1640270120000|2021-12-23 14:35:20|894.8|894.8|895.4|895|895.6|895.2|894.8|894.6|65894
1640270130000|2021-12-23 14:35:30|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|312
1640270140000|2021-12-23 14:35:40|895.4|895.4|895.2|894.8|895.4|895.4|895|894.8|13854
1640270160000|2021-12-23 14:36:00|895.4|895|896|895.6|896|895.6|895.4|895|14622
1640270190000|2021-12-23 14:36:30|895.8|895.4|895.8|895.4|895.8|895.4|895.6|895.2|10725
1640270200000|2021-12-23 14:36:40|896|895.6|896|895.6|896|895.8|896|895.4|443
1640270210000|2021-12-23 14:36:50|895.8||896||896||895.8||5003
1640270220000|2021-12-23 14:37:00|896.2|895.8|896.4|896|896.4|896|896.2|895.6|7168
1640270240000|2021-12-23 14:37:20||896.2||896||896.2||896|1200
1640270250000|2021-12-23 14:37:30|896.2|895.8|896.2|896|896.2|896|896|895.8|13524
1640270260000|2021-12-23 14:37:40|896|895.8|896|895.8|896|895.8|896|895.8|31
1640270270000|2021-12-23 14:37:50|896.2|896|896.2|895.8|896.2|896|896.2|895.8|1949
1640270280000|2021-12-23 14:38:00|896.4|896|896.4|896|896.4|896.2|896.2|896|1096
1640270300000|2021-12-23 14:38:20|||||||||279
1640270310000|2021-12-23 14:38:30|896.2|896.2|896.4|896|896.4|896.2|896.2|896|1561
1640270330000|2021-12-23 14:38:50|||||||||2000
1640270350000|2021-12-23 14:39:10|896.2||896.2||896.2||896.2||184
1640270360000|2021-12-23 14:39:20|896.6|896.4|896.4|896|896.6|896.4|896.4|896|10000
1640270370000|2021-12-23 14:39:30|896.6|896.4|896.4|896.2|896.6|896.4|896.4|896|10494
1640270380000|2021-12-23 14:39:40|896.2|896|896.2|896|896.4|896|896.2|896|2900
1640270390000|2021-12-23 14:39:50|896.4||896.4||896.4||896.4||0
1640270410000|2021-12-23 14:40:10|896.2|895.8|896.2|895.8|896.4|895.8|896|895.8|8585
1640270420000|2021-12-23 14:40:20|896||896.2||896.2||896||0
1640270430000|2021-12-23 14:40:30|896|895.6|895.6|895.2|896|895.6|895.4|895.2|2681
1640270440000|2021-12-23 14:40:40|895.4|895|895.6|895.2|895.6|895.4|895.4|895|0
1640270450000|2021-12-23 14:40:50||895.4||895.4||895.4||895.2|0
1640270460000|2021-12-23 14:41:00|896|895.2|895.6|895.2|896.2|896|895.6|895.2|24069
1640270470000|2021-12-23 14:41:10|895.8|895.4|895.8|895.4|896|895.8|895.8|895.2|4924
1640270480000|2021-12-23 14:41:20|896|895.6|895.8|895.6|896|895.6|895.8|895.4|56
1640270490000|2021-12-23 14:41:30|896|895.4|895.8|895.4|896|895.6|895.6|895.2|9534
1640270500000|2021-12-23 14:41:40|896|895.6|896|895.6|896|895.6|895.8|895.4|0
1640270520000|2021-12-23 14:42:00|895.8|895.8|895.8|895.4|896|895.8|895.8|895.4|3943
1640270530000|2021-12-23 14:42:10|896|895.6|895.6|895.2|896|895.6|895.6|895.2|0
1640270540000|2021-12-23 14:42:20|895.8|895.4|896|895.6|896|895.6|895.8|895.4|560
1640270550000|2021-12-23 14:42:30|896.2|895.8|896.2|895.8|896.4|896.2|896.2|895.6|2196
1640270560000|2021-12-23 14:42:40|896.4|896|896.2|895.8|896.4|896|896.2|895.8|0
1640270570000|2021-12-23 14:42:50|896|896|896.2|895.8|896.2|896|896|895.8|424
1640270580000|2021-12-23 14:43:00|896|896|896.2|896|896.2|896|896|896|5221
1640270590000|2021-12-23 14:43:10|896.4||896.4||896.4||896.2||0
1640270600000|2021-12-23 14:43:20|896.2|895.8|896.2|896|896.4|896|896|895.8|8268
1640270610000|2021-12-23 14:43:30|896|895.8|896.2|895.8|896.2|895.8|896|895.8|0
1640270620000|2021-12-23 14:43:40|896||896||896.2||896||0
1640270630000|2021-12-23 14:43:50|896.2|896|896.2|895.8|896.2|896|896|895.8|1387
1640270640000|2021-12-23 14:44:00|896||896||896||896||0
1640270650000|2021-12-23 14:44:10|||||||||628
1640270660000|2021-12-23 14:44:20|896.2|896|896.2|896|896.2|896|896.2|896|672
1640270670000|2021-12-23 14:44:30||895.8||895.8||895.8||895.8|0
1640270680000|2021-12-23 14:44:40||896||896||896||895.8|103
1640270690000|2021-12-23 14:44:50||895.8||895.8||895.8||895.8|0
1640270700000|2021-12-23 14:45:00|||||||||1
1640270710000|2021-12-23 14:45:10|896.4|896|896.2|895.8|896.4|896.2|896.2|895.8|899
1640270720000|2021-12-23 14:45:20|896.4|896|896.4|896|896.4|896|896.4|896|0
1640270730000|2021-12-23 14:45:30|896.2||896.2||896.2||896.2||0
1640270740000|2021-12-23 14:45:40|896.4||896.4||896.4||896.4||0
1640270770000|2021-12-23 14:46:10|896.2|895.8|896|895.8|896.4|895.8|896|895.8|15424
1640270790000|2021-12-23 14:46:30|896.2|896|896.4|896|896.4|896|896.2|896|943
1640270800000|2021-12-23 14:46:40|896.2|895.8|896.4|896|896.4|896|896.2|895.8|0
1640270810000|2021-12-23 14:46:50|896.2||896.2||896.4||896.2||788
1640270820000|2021-12-23 14:47:00|896.4|896.2|896.2|896|896.4|896.2|896.2|896|459
1640270830000|2021-12-23 14:47:10|896.4||896.4||896.4||896.4||0
1640270840000|2021-12-23 14:47:20|896.2|896.2|896.4|896.2|896.4|896.2|896.2|896.2|0
1640270850000|2021-12-23 14:47:30|||||||||1451
1640270860000|2021-12-23 14:47:40|896.6|896.4|896.2|896|896.6|896.4|896.2|896|11815
1640270870000|2021-12-23 14:47:50|896.4||896.2||896.4||896.2||15
1640270880000|2021-12-23 14:48:00|896.4|895.8|896|895.6|896.4|895.8|895.8|895.6|7188
1640270890000|2021-12-23 14:48:10|895.8|895.4|895.6|895.4|895.8|895.4|895.4|895.2|12912
1640270900000|2021-12-23 14:48:20|895.8||895.8||895.8||895.8||0
1640270910000|2021-12-23 14:48:30|895.6||895.6||895.6||895.6||0
1640270920000|2021-12-23 14:48:40|895.8|895.6|895.6|895.4|895.8|895.6|895.6|895.4|2568
1640270930000|2021-12-23 14:48:50|895.8||895.6||895.8||895.6||0
1640270940000|2021-12-23 14:49:00|895.8||895.6||895.8||895.6||0
1640270950000|2021-12-23 14:49:10|||||||||2196
1640270960000|2021-12-23 14:49:20|895.4|895.2|895.6|895.2|895.6|895.4|895.4|895.2|5125
1640270970000|2021-12-23 14:49:30||895.4||895.4||895.4||895.4|0
1640270980000|2021-12-23 14:49:40|||||||||80
1640270990000|2021-12-23 14:49:50|895.8|895.6|895.8|895.4|895.8|895.6|895.8|895.4|3557
1640271000000|2021-12-23 14:50:00|896|895.6|895.8|895.6|896|895.8|895.8|895.4|346
1640271020000|2021-12-23 14:50:20|896|895.8|896.2|895.8|896.2|895.8|896|895.6|2000
1640271040000|2021-12-23 14:50:40|896|895.6|896.2|896|896.2|896|895.8|895.6|16244
1640271050000|2021-12-23 14:50:50|896.4|896.2|896.2|896|896.4|896.2|896.2|896|4115
1640271060000|2021-12-23 14:51:00|896.4|895.8|896.2|895.8|896.4|895.8|896|895.8|2271
1640271070000|2021-12-23 14:51:10||896||896||896||896|0
1640271090000|2021-12-23 14:51:30|896.4||896.2||896.4||896.2||0
1640271100000|2021-12-23 14:51:40|896|895.8|896.2|896|896.2|896|896|895.8|1205
1640271180000|2021-12-23 14:53:00|896.4|895.8|896.2|896|896.4|896|896.2|895.8|7618
1640271190000|2021-12-23 14:53:10|896.4||896.2||896.4||896.2||0
1640271200000|2021-12-23 14:53:20|896.4||896.2||896.4||896.2||0
1640271210000|2021-12-23 14:53:30|896.4||896.4||896.4||896.4||300
1640271220000|2021-12-23 14:53:40|896.6|896.2|896.4|896.2|896.8|896.6|896.4|896|23489
1640271230000|2021-12-23 14:53:50|896.2|896|896.2|896|896.4|896|896.2|896|498
1640271250000|2021-12-23 14:54:10|896|895.8|895.4|895.2|896|895.8|895.4|895|19921
1640271260000|2021-12-23 14:54:20|895.2|895|895.2|894.8|895.4|895|894.8|894.6|4556
1640271270000|2021-12-23 14:54:30|895.4|895|895.4|895|895.6|895.2|895.4|894.8|0
1640271280000|2021-12-23 14:54:40|895.2|895.2|895.6|895.2|895.6|895.2|895.2|895.2|5519
1640271290000|2021-12-23 14:54:50|895.4|895|895.6|895.2|895.6|895.2|895.2|895|2125
1640271300000|2021-12-23 14:55:00|895.4|895.4|895.2|894.8|895.6|895.4|895.2|894.8|0
1640271310000|2021-12-23 14:55:10|895.4|895|895.4|895|895.4|895|895.4|895|0
1640271320000|2021-12-23 14:55:20|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|1133
1640271330000|2021-12-23 14:55:30|895|894.6|895|894.6|895.2|894.6|894.8|894.6|5502
1640271340000|2021-12-23 14:55:40|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640271350000|2021-12-23 14:55:50|895|894.6|895.6|895.2|895.6|895.2|895|894.6|100
1640271360000|2021-12-23 14:56:00|895.8|895.4|895.6|895.2|895.8|895.4|895.4|895|0
1640271370000|2021-12-23 14:56:10|895.4|895|895.2|895|895.4|895|895.2|895|690
1640271380000|2021-12-23 14:56:20|895|894.8|894.2|893.8|895|894.8|894.2|893.8|5606
1640271390000|2021-12-23 14:56:30|894|893.6|894|893.6|894|893.6|894|893.6|0
1640271400000|2021-12-23 14:56:40|894.2|893.8|894.4|894|894.4|894|894.2|893.6|389
1640271420000|2021-12-23 14:57:00|894.2||894.4||894.4||894.2||0
1640271440000|2021-12-23 14:57:20|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640271490000|2021-12-23 14:58:10|894.8|894.4|895|894.6|895|894.6|894.8|894.4|387
1640271510000|2021-12-23 14:58:30|894.8|894.4|894.6|894.2|895|894.4|894.6|894.2|2031
1640271520000|2021-12-23 14:58:40|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640271530000|2021-12-23 14:58:50|894.6|894.2|894.8|894.4|894.8|894.6|894.6|894.2|3008
1640271540000|2021-12-23 14:59:00|||||||||440
1640271550000|2021-12-23 14:59:10||894.6||894.4||894.6||894.4|122
1640271560000|2021-12-23 14:59:20|895|894.6|896.6|896.2|896.6|896.2|894.8|894.4|166060
1640271570000|2021-12-23 14:59:30|896.4|896|896.2|895.8|896.4|896|895.8|895.6|10348
1640271580000|2021-12-23 14:59:40|896.4|896|896.6|896.2|896.6|896.2|896.2|896|5217
1640271590000|2021-12-23 14:59:50|896.8|896.4|896.8|896.2|896.8|896.4|896.6|896.2|13500
1640271600000|2021-12-23 15:00:00||896.4||896.4||896.4||896.4|0
1640271630000|2021-12-23 15:00:30|896.6|896.2|896.4|896|896.6|896.2|896.2|896|14623
1640271650000|2021-12-23 15:00:50|896.2|895.8|895.8|895.6|896.4|895.8|895.8|895.4|5080
1640271660000|2021-12-23 15:01:00|895.6|895.4|895.4|895|895.6|895.4|895|894.8|7098
1640271670000|2021-12-23 15:01:10|895.2|894.8|895|894.6|895.4|894.8|894.8|894.4|2289
1640271680000|2021-12-23 15:01:20||894.8||894.6||894.8||894.6|0
1640271690000|2021-12-23 15:01:30|894.8||895||895||894.8||0
1640271700000|2021-12-23 15:01:40|894.8|894.4|894.4|894|894.8|894.4|894.2|894|15524
1640271710000|2021-12-23 15:01:50|894.2|893.8|894.2|894|894.4|894|894.2|893.8|0
1640271720000|2021-12-23 15:02:00|894.4|894.2|895|894.8|895|894.8|894.4|894|1175
1640271740000|2021-12-23 15:02:20|894.8|894.6|894.4|894|894.8|894.6|894.4|894|1251
1640271750000|2021-12-23 15:02:30|||||||||93
1640271780000|2021-12-23 15:03:00|894.2|893.8|894|893.6|894.2|893.8|893.8|893.6|12947
1640271800000|2021-12-23 15:03:20|893.8|893.4|893.8|893.4|894|893.4|893.8|893.4|1751
1640271810000|2021-12-23 15:03:30|893.6||893.6||893.6||893.6||0
1640271820000|2021-12-23 15:03:40|893.4|893.2|893.6|893.2|893.6|893.2|893.4|893.2|27
1640271830000|2021-12-23 15:03:50|893.4||893.6||893.6||893.4||0
1640271860000|2021-12-23 15:04:20|893.4||893.6||893.6||893.4||0
1640271870000|2021-12-23 15:04:30|893.4|893|893.2|892.8|893.4|893|893.2|892.8|1464
1640271880000|2021-12-23 15:04:40|893|892.6|893.4|893|893.4|893|893|892.6|164
1640271890000|2021-12-23 15:04:50|893.2||893.2||893.2||893.2||0
1640271900000|2021-12-23 15:05:00|893.4|893.2|893.4|893|893.6|893.4|893.4|893|1623
1640271910000|2021-12-23 15:05:10|893.6|893.2|893.2|892.8|893.6|893.2|893.2|892.8|0
1640271920000|2021-12-23 15:05:20|893|892.6|893.2|892.8|893.2|892.8|892.8|892.6|691
1640271930000|2021-12-23 15:05:30|893.4|893|893.2|893|893.6|893.2|893.2|892.8|721
1640271940000|2021-12-23 15:05:40|893.4|893.2|893.4|893.2|893.6|893.4|893.4|893|217
1640271950000|2021-12-23 15:05:50|893.6|893.4|893.8|893.6|893.8|893.6|893.4|893.2|919
1640271960000|2021-12-23 15:06:00|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.2|31
1640271970000|2021-12-23 15:06:10|894|893.6|894|893.8|894|893.8|894|893.4|1027
1640271980000|2021-12-23 15:06:20|894.2|894|894.2|893.8|894.4|894|894|893.8|50891
1640271990000|2021-12-23 15:06:30|894|893.6|894|893.6|894|893.8|894|893.6|6657
1640272000000|2021-12-23 15:06:40|893.8||894||894||893.8||0
1640272010000|2021-12-23 15:06:50|894.2|893.8|894.2|893.8|894.2|894|894.2|893.6|659
1640272020000|2021-12-23 15:07:00|894.4|894|894.4|894|894.4|894.2|894.2|893.8|2538
1640272030000|2021-12-23 15:07:10|894.2|893.8|894|893.6|894.4|893.8|894|893.6|1102
1640272040000|2021-12-23 15:07:20|894.2|893.8|894|893.6|894.2|893.8|894|893.6|0
1640272050000|2021-12-23 15:07:30|894.2|893.8|894.2|893.8|894.2|893.8|894|893.6|0
1640272060000|2021-12-23 15:07:40|894.4|894|894.4|894|894.4|894|894.2|894|54
1640272080000|2021-12-23 15:08:00|894.6|894.2|894.8|894.4|894.8|894.6|894.6|894|2865
1640272090000|2021-12-23 15:08:10|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|0
1640272100000|2021-12-23 15:08:20|894.6|894.2|894.6|894.2|894.8|894.2|894.6|894.2|690
1640272110000|2021-12-23 15:08:30|894.8|894.4|894.6|894.4|894.8|894.4|894.6|894.4|550
1640272120000|2021-12-23 15:08:40|894.8||894.8||894.8||894.6||0
1640272130000|2021-12-23 15:08:50||894.6||894.4||894.6||894.4|1149
1640272140000|2021-12-23 15:09:00|894.6||894.8||894.8||894.6||0
1640272170000|2021-12-23 15:09:30||894.6||894.6||894.6||894.6|1500
1640272180000|2021-12-23 15:09:40||894.4||894.4||894.4||894.4|0
1640272210000|2021-12-23 15:10:10|895|894.8|895.2|895|895.4|895|895|894.6|3535
1640272220000|2021-12-23 15:10:20|895|894.8|895.2|894.8|895.4|894.8|895|894.8|24
1640272230000|2021-12-23 15:10:30||895||895||895||895|0
1640272240000|2021-12-23 15:10:40|895.4||895.2||895.4||895.2||11
1640272250000|2021-12-23 15:10:50|895|894.8|895.2|894.8|895.2|894.8|895|894.8|1888
1640272280000|2021-12-23 15:11:20|895|894.6|895|894.8|895|894.8|894.8|894.6|13238
1640272290000|2021-12-23 15:11:30|895.2|894.6|894.8|894.4|895.2|895|894.8|894.4|9433
1640272320000|2021-12-23 15:12:00|895|894.6|895.2|894.8|895.4|895|895|894.4|5908
1640272380000|2021-12-23 15:13:00|895|895|895.4|895|895.4|895|895|895|0
1640272400000|2021-12-23 15:13:20|895.2|894.8|894.6|894.4|895.2|894.8|894.6|894.4|18167
1640272410000|2021-12-23 15:13:30||894.2||894.2||894.2||894.2|0
1640272420000|2021-12-23 15:13:40|894.8|894.4|894.6|894.2|894.8|894.6|894.6|894.2|13891
1640272430000|2021-12-23 15:13:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640272440000|2021-12-23 15:14:00|894.6|894.2|894.6|894.2|894.6|894.4|894.4|894.2|2795
1640272460000|2021-12-23 15:14:20|894.4|894|894.4|894|894.6|894|894.2|894|4558
1640272470000|2021-12-23 15:14:30||894.2||894||894.2||894|0
1640272490000|2021-12-23 15:14:50|894.2|894.2|894.2|894|894.2|894.2|894.2|894|22
1640272500000|2021-12-23 15:15:00|894.4||894.4||894.4||894.4||1446
1640272530000|2021-12-23 15:15:30|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|3654
1640272540000|2021-12-23 15:15:40|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.4|6039
1640272560000|2021-12-23 15:16:00|894.6||894.6||894.8||894.6||0
1640272570000|2021-12-23 15:16:10|||||||||9346
1640272580000|2021-12-23 15:16:20|894.4|894.2|894.2|894|894.6|894.2|894.2|894|2178
1640272590000|2021-12-23 15:16:30|894|893.8|894.4|894|894.4|894.2|894|893.6|114864
1640272600000|2021-12-23 15:16:40|894.2|894.2|894.2|894|894.2|894.2|894|893.8|6510
1640272610000|2021-12-23 15:16:50|894.4|894.2|894.4|894|894.4|894.2|894.4|894|129
1640272620000|2021-12-23 15:17:00|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|910
1640272650000|2021-12-23 15:17:30|894.4|894|894.4|894|894.4|894|894.4|894|8121
1640272660000|2021-12-23 15:17:40|894.6|894.2|894.2|893.8|894.6|894.4|894.2|893.8|6223
1640272670000|2021-12-23 15:17:50|894|894|894.2|893.8|894.2|894|894|893.8|1069
1640272680000|2021-12-23 15:18:00|894.4|894|894.4|894|894.4|894|894.4|894|0
1640272700000|2021-12-23 15:18:20|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|1220
1640272710000|2021-12-23 15:18:30|894.4|894|894.4|894|894.4|894.2|894.4|894|2622
1640272720000|2021-12-23 15:18:40|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1640272750000|2021-12-23 15:19:10|894.4|894|894.2|893.8|894.4|894|894.2|893.8|0
1640272760000|2021-12-23 15:19:20|894.4|894|894.4|894|894.4|894|894.4|894|349
1640272780000|2021-12-23 15:19:40|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|4369
1640272790000|2021-12-23 15:19:50||894||894||894||894|0
1640272800000|2021-12-23 15:20:00|||||||||997
1640272810000|2021-12-23 15:20:10|894|893.8|894.2|893.8|894.2|893.8|894|893.8|2249
1640272830000|2021-12-23 15:20:30|894|893.6|894|893.8|894|893.8|894|893.6|6190
1640272850000|2021-12-23 15:20:50||893.6||893.8||893.8||893.6|50
1640272860000|2021-12-23 15:21:00|894.2|894|894.4|894|894.4|894|894.2|893.8|3123
1640272870000|2021-12-23 15:21:10|894.2|893.8|894.4|894|894.4|894|894.2|893.8|0
1640272890000|2021-12-23 15:21:30|894.2||894.4||894.4||894.2||0
1640272900000|2021-12-23 15:21:40|894.2||894.4||894.4||894.2||0
1640272910000|2021-12-23 15:21:50|894.2|893.8|894.2|893.8|894.4|893.8|894|893.8|2884
1640272950000|2021-12-23 15:22:30|894.4|894|894.4|894|894.4|894|894.4|894|21
1640273010000|2021-12-23 15:23:30|894.2||894.2||894.4||894.2||1472
1640273020000|2021-12-23 15:23:40|894|893.8|894.2|893.8|894.2|893.8|894|893.8|3851
1640273030000|2021-12-23 15:23:50|894|893.6|894|893.8|894.2|893.8|894|893.6|4312
1640273040000|2021-12-23 15:24:00|893.8|893.6|894|893.6|894|893.8|893.8|893.6|7
1640273060000|2021-12-23 15:24:20|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1724
1640273080000|2021-12-23 15:24:40|894|893.6|894.2|893.8|894.2|893.8|894|893.4|3239
1640273090000|2021-12-23 15:24:50|894|893.6|894|893.6|894.2|893.8|894|893.6|0
1640273160000|2021-12-23 15:26:00||893.8||893.6||893.8||893.6|4020
1640273170000|2021-12-23 15:26:10|894.2|893.8|894|893.6|894.4|894|893.8|893.6|11741
1640273210000|2021-12-23 15:26:50|893.8|893.4|893.6|893.4|894|893.4|893.6|893.4|10253
1640273220000|2021-12-23 15:27:00|893.8|893.2|893.6|893.2|893.8|893.2|893.4|893.2|1318
1640273230000|2021-12-23 15:27:10|893.8|893.4|893.8|893.4|893.8|893.6|893.8|893.4|1301
1640273240000|2021-12-23 15:27:20|893.6||893.8||893.8||893.6||0
1640273260000|2021-12-23 15:27:40|893.6||893.8||893.8||893.6||0
1640273310000|2021-12-23 15:28:30|894|893.6|894|893.6|894|893.6|894|893.6|382
1640273320000|2021-12-23 15:28:40||893.8||893.8||893.8||893.8|549
1640273330000|2021-12-23 15:28:50|893.6|893.4|893.8|893.4|893.8|893.6|893.6|893.4|32328
1640273350000|2021-12-23 15:29:10|894|893.6|894|893.6|894|893.8|893.8|893.4|4657
1640273360000|2021-12-23 15:29:20|893.8|893.4|893.6|893.4|893.8|893.4|893.6|893.4|6410
1640273370000|2021-12-23 15:29:30|||||||||1959
1640273380000|2021-12-23 15:29:40|||||||||100
1640273400000|2021-12-23 15:30:00|893.8|893.6|894|893.8|894|893.8|893.8|893.6|12426
1640273410000|2021-12-23 15:30:10|893.8|893.6|894.2|893.8|894.2|893.8|893.8|893.4|3972
1640273420000|2021-12-23 15:30:20|894.4|894|894.4|894|894.4|894|894.4|894|408
1640273440000|2021-12-23 15:30:40|894.2|893.8|894.2|893.8|894.4|893.8|894|893.8|16053
1640273450000|2021-12-23 15:30:50|894|893.6|894|893.6|894|893.6|893.8|893.6|4750
1640273460000|2021-12-23 15:31:00|893.8|893.8|893.8|893.6|893.8|893.8|893.8|893.6|2834
1640273470000|2021-12-23 15:31:10|894||894||894||894||161
1640273490000|2021-12-23 15:31:30|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|2538
1640273500000|2021-12-23 15:31:40||893.4||893.4||893.4||893.4|0
1640273510000|2021-12-23 15:31:50|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|3812
1640273530000|2021-12-23 15:32:10|893.6||893.6||893.6||893.6||0
1640273570000|2021-12-23 15:32:50|893.8|893.6|894|893.6|894|893.8|893.8|893.6|1223
1640273590000|2021-12-23 15:33:10|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1640273610000|2021-12-23 15:33:30|894.4|894|894.4|894|894.4|894.2|894.2|893.8|386
1640273620000|2021-12-23 15:33:40||894.2||894||894.2||894|2109
1640273640000|2021-12-23 15:34:00|894.2|893.8|894|893.8|894.2|893.8|894|893.8|11688
1640273660000|2021-12-23 15:34:20|894.2|893.6|894|893.6|894.2|893.6|893.8|893.6|2809
1640273730000|2021-12-23 15:35:30|894.2|893.8|894.2|893.8|894.2|894|894.2|893.6|4453
1640273740000|2021-12-23 15:35:40|894.4|894|894.4|894|894.4|894|894.4|894|100
1640273750000|2021-12-23 15:35:50|894.2|894.2|894.4|894.2|894.4|894.2|894.2|894.2|4278
1640273760000|2021-12-23 15:36:00||894||894.2||894.2||894|2392
1640273790000|2021-12-23 15:36:30|894.2|894|894.2|894|894.2|894|894.2|894|10608
1640273800000|2021-12-23 15:36:40|894|893.8|894.2|893.8|894.4|894.2|894|893.6|8409
1640273810000|2021-12-23 15:36:50|894.4|894|894.4|894|894.4|894|894.4|894|0
1640273820000|2021-12-23 15:37:00|894.2||894.2||894.2||894.2||0
1640273840000|2021-12-23 15:37:20|894.4||894.2||894.4||894.2||55
1640273850000|2021-12-23 15:37:30|894.4||894.4||894.4||894.4||0
1640273880000|2021-12-23 15:38:00||894.2||894.2||894.2||894.2|1611
1640273890000|2021-12-23 15:38:10|||||||||1
1640273910000|2021-12-23 15:38:30|894.2|894|894.4|894|894.4|894|894.2|894|4609
1640273950000|2021-12-23 15:39:10||894.2||894||894.2||894|0
1640273960000|2021-12-23 15:39:20|||||||||751
1640273980000|2021-12-23 15:39:40|||||||||219
1640273990000|2021-12-23 15:39:50||894.2||894.2||894.2||894|944
1640274000000|2021-12-23 15:40:00||894||894.2||894.2||894|0
1640274010000|2021-12-23 15:40:10|||||||||1872
1640274040000|2021-12-23 15:40:40|||||||||1176
1640274070000|2021-12-23 15:41:10|||||||||640
1640274090000|2021-12-23 15:41:30|||||||||3435
1640274110000|2021-12-23 15:41:50|||||||||1192
1640274120000|2021-12-23 15:42:00|894.6|894.4|894.6|894.4|894.8|894.4|894.6|894.4|12677
1640274130000|2021-12-23 15:42:10|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|4342
1640274140000|2021-12-23 15:42:20||894.4||894.4||894.4||894.4|0
1640274150000|2021-12-23 15:42:30|894.8||894.8||894.8||894.8||16
1640274180000|2021-12-23 15:43:00||894.6||894.6||894.6||894.6|0
1640274190000|2021-12-23 15:43:10|894.6|894.4|894.8|894.4|894.8|894.6|894.6|894.4|1819
1640274220000|2021-12-23 15:43:40||894.6||894.6||894.6||894.4|112
1640274230000|2021-12-23 15:43:50|894.6|894.4|894.6|894.2|894.8|894.4|894.4|894.2|21702
1640274240000|2021-12-23 15:44:00|894.4||894.6||894.6||894.4||6472
1640274250000|2021-12-23 15:44:10||894.4||894.4||894.4||894.4|6723
1640274260000|2021-12-23 15:44:20|||||||||727
1640274270000|2021-12-23 15:44:30||894.2||894.4||894.4||894.2|0
1640274290000|2021-12-23 15:44:50|||||||||2512
1640274340000|2021-12-23 15:45:40|||||||||500
1640274360000|2021-12-23 15:46:00|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894.2|5080
1640274380000|2021-12-23 15:46:20|894.2|894|894.2|894|894.2|894|894.2|894|3181
1640274400000|2021-12-23 15:46:40|894.4|894.2|894.4|894|894.4|894.2|894.4|894|5595
1640274410000|2021-12-23 15:46:50|894.2|893.8|894.2|894|894.2|894|894|893.8|2843
1640274430000|2021-12-23 15:47:10|894|893.8|894|893.8|894|893.8|894|893.8|280
1640274440000|2021-12-23 15:47:20|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|5105
1640274450000|2021-12-23 15:47:30||893.4||893.4||893.4||893.4|0
1640274460000|2021-12-23 15:47:40|894|893.6|894|893.6|894|893.8|894|893.4|9893
1640274470000|2021-12-23 15:47:50||893.8||893.8||893.8||893.8|0
1640274480000|2021-12-23 15:48:00|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|591
1640274490000|2021-12-23 15:48:10|894|893.6|894|893.6|894|893.8|894|893.6|3729
1640274500000|2021-12-23 15:48:20|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|2038
1640274510000|2021-12-23 15:48:30|894.4|894|894.4|894|894.4|894.2|894.4|893.8|7363
1640274520000|2021-12-23 15:48:40||894.2||894||894.2||894|0
1640274540000|2021-12-23 15:49:00|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640274560000|2021-12-23 15:49:20|||||||||444
1640274570000|2021-12-23 15:49:30|894.4|894.4|894.6|894.4|894.6|894.4|894.4|894.2|11092
1640274590000|2021-12-23 15:49:50|894.8|894.6|894.6|894.4|894.8|894.6|894.6|894.4|794
1640274620000|2021-12-23 15:50:20|894.8|894.6|894.8|894.6|894.8|894.6|894.6|894.6|2877
1640274630000|2021-12-23 15:50:30||894.4||894.4||894.4||894.4|0
1640274660000|2021-12-23 15:51:00|894.6||894.6||894.6||894.6||1552
1640274680000|2021-12-23 15:51:20|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|6603
1640274700000|2021-12-23 15:51:40|||||||||658
1640274750000|2021-12-23 15:52:30||894.4||894.2||894.4||894.2|4728
1640274760000|2021-12-23 15:52:40|||||||||2712
1640274770000|2021-12-23 15:52:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|29
1640274780000|2021-12-23 15:53:00|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640274800000|2021-12-23 15:53:20||894.4||894.2||894.4||894.2|0
1640274810000|2021-12-23 15:53:30|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640274870000|2021-12-23 15:54:30|894.6||894.8||894.8||894.6||10000
1640274900000|2021-12-23 15:55:00|||||||||2143
1640274940000|2021-12-23 15:55:40|894.6|894.6|894.8|894.4|894.8|894.6|894.6|894.4|6978
1640274950000|2021-12-23 15:55:50|894.6||894.6||894.6||894.6||0
1640274960000|2021-12-23 15:56:00|894.8|894.6|894.6|894.4|894.8|894.6|894.6|894.4|3725
1640274970000|2021-12-23 15:56:10|894.8||894.8||894.8||894.8||5367
1640274980000|2021-12-23 15:56:20|894.6||894.8||894.8||894.6||0
1640274990000|2021-12-23 15:56:30|894.6|894.6|894.6|894.4|894.8|894.6|894.6|894.4|16439
1640275000000|2021-12-23 15:56:40|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|8249
1640275040000|2021-12-23 15:57:20|894.4||894.4||894.4||894.4||0
1640275060000|2021-12-23 15:57:40|894.2|894|894.4|894|894.4|894|894.2|894|5657
1640275110000|2021-12-23 15:58:30|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|11890
1640275120000|2021-12-23 15:58:40|894.8||894.6||894.8||894.6||1992
1640275130000|2021-12-23 15:58:50|894.8|894.2|894.2|893.8|894.8|894.2|894|893.8|22829
1640275140000|2021-12-23 15:59:00|894|893.6|894.2|893.8|894.2|893.8|894|893.6|0
1640275160000|2021-12-23 15:59:20|||||||||268
1640275190000|2021-12-23 15:59:50|894.4|894|894.4|894|894.4|894.2|894.4|893.8|4310
1640275240000|2021-12-23 16:00:40|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894|2581
1640275250000|2021-12-23 16:00:50|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894|4968
1640275290000|2021-12-23 16:01:30|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.2|1137
1640275300000|2021-12-23 16:01:40||894.6||894.6||894.6||894.6|0
1640275320000|2021-12-23 16:02:00|||||||||500
1640275330000|2021-12-23 16:02:10|||||||||549
1640275420000|2021-12-23 16:03:40|||||||||599
1640275430000|2021-12-23 16:03:50|||||||||302
1640275470000|2021-12-23 16:04:30|895|894.8|895|894.8|895|894.8|895|894.6|25938
1640275480000|2021-12-23 16:04:40|||||||||4845
1640275490000|2021-12-23 16:04:50|895|894.6|895|894.6|895|894.6|895|894.6|0
1640275500000|2021-12-23 16:05:00|895.2|894.8|895|894.6|895.2|894.8|895|894.6|329
1640275540000|2021-12-23 16:05:40|895.2|894.8|895.8|895.4|895.8|895.4|895.2|894.8|1142
1640275560000|2021-12-23 16:06:00|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|190
1640275570000|2021-12-23 16:06:10|895.4|895|895.4|895|895.4|895|895.4|895|237
1640275580000|2021-12-23 16:06:20|895.6|895.2|895.4|895|895.6|895.2|895.4|895|609
1640275590000|2021-12-23 16:06:30|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|132
1640275600000|2021-12-23 16:06:40|895.4|895|895.4|895|895.4|895|895.4|895|0
1640275620000|2021-12-23 16:07:00|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1640275660000|2021-12-23 16:07:40|895.4|895|895.4|895|895.4|895|895.4|895|0
1640275680000|2021-12-23 16:08:00|895.6||895.6||895.6||895.6||4356
1640275690000|2021-12-23 16:08:10|895.4|895.2|895.4|895|895.4|895.2|895.4|895|0
1640275710000|2021-12-23 16:08:30|895.6|895.2|895.4|895|895.6|895.2|895.4|895|0
1640275720000|2021-12-23 16:08:40|895.6|895.2|895.4|895|895.6|895.2|895.4|895|629
1640275730000|2021-12-23 16:08:50|895.6|895.2|895.4|895|895.6|895.2|895.4|895|376
1640275740000|2021-12-23 16:09:00|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1640275750000|2021-12-23 16:09:10|895.4|895|895.6|895.2|895.6|895.2|895.4|895|0
1640275770000|2021-12-23 16:09:30|895.4|895|895.2|894.8|895.4|895|895.2|894.8|0
1640275800000|2021-12-23 16:10:00|895.4|895|895.6|895.2|895.6|895.2|895.4|895|0
1640275810000|2021-12-23 16:10:10|895.4|895|895.6|895.2|895.6|895.2|895.4|895|0
1640275820000|2021-12-23 16:10:20|895.4|895|895.6|895.2|895.6|895.2|895.4|895|0
1640275840000|2021-12-23 16:10:40|||||||||1031
1640275850000|2021-12-23 16:10:50|895.4|895|895.6|895.2|895.6|895.2|895.4|895|0
1640275860000|2021-12-23 16:11:00|895.4|895|895.6|895|895.6|895|895.4|895|346
1640275910000|2021-12-23 16:11:50|895.4|894.8|895.6|895.2|895.6|895.2|895.4|894.8|0
1640275920000|2021-12-23 16:12:00|895.4|895|895.6|895.2|895.6|895.2|895.4|895|755
1640275970000|2021-12-23 16:12:50|895.4|895|895.2|894.8|895.4|895|895.2|894.8|1765
1640275980000|2021-12-23 16:13:00|895.4|895|895.4|895|895.4|895|895.4|895|0
1640276000000|2021-12-23 16:13:20|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640276020000|2021-12-23 16:13:40|895.4|895|895.2|894.8|895.4|895|895.2|894.8|804
1640276030000|2021-12-23 16:13:50|895.4|895|895.2|894.8|895.4|895|895.2|894.8|14
1640276050000|2021-12-23 16:14:10|895.4|895|895.4|895|895.4|895|895.4|895|226
1640276080000|2021-12-23 16:14:40|895.2|894.8|895.4|895|895.4|895|895.2|894.8|328
1640276100000|2021-12-23 16:15:00|895.6|895.2|895.8|895.2|895.8|895.2|895.4|895|1000
1640276140000|2021-12-23 16:15:40|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.2|1175
1640276150000|2021-12-23 16:15:50|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1640276160000|2021-12-23 16:16:00|||||||||492
1640276170000|2021-12-23 16:16:10|896|895.6|896|895.6|896.2|895.8|896|895.6|653
1640276180000|2021-12-23 16:16:20|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|98
1640276190000|2021-12-23 16:16:30|896|895.6|895.8|895.4|896|895.6|895.8|895.4|1453
1640276200000|2021-12-23 16:16:40|896.2|895.6|896.2|895.6|896.2|895.6|896|895.4|11
1640276210000|2021-12-23 16:16:50|896|895.4|895.8|895.4|896|895.4|895.8|895.4|0
1640276220000|2021-12-23 16:17:00|896|895.6|896|895.6|896|895.6|896|895.6|0
1640276230000|2021-12-23 16:17:10||895.4||895.4||895.6||895.4|48
1640276240000|2021-12-23 16:17:20|896.2|895.6|896.2|895.8|896.2|895.8|896.2|895.6|0
1640276260000|2021-12-23 16:17:40|896|895.6|896|895.6|896|895.6|896|895.6|15
1640276280000|2021-12-23 16:18:00|896.2|895.8|896|895.6|896.2|895.8|896|895.6|40
1640276310000|2021-12-23 16:18:30|||||||||13
1640276320000|2021-12-23 16:18:40||895.4||895.4||895.4||895.4|278
1640276330000|2021-12-23 16:18:50|895.8|895.6|896|895.6|896|895.6|895.8|895.6|0
1640276340000|2021-12-23 16:19:00|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|450
1640276350000|2021-12-23 16:19:10|896|895.6|896|895.6|896|895.6|895.8|895.4|0
1640276360000|2021-12-23 16:19:20|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1640276370000|2021-12-23 16:19:30|896|895.6|896|895.6|896|895.6|896|895.6|9
1640276380000|2021-12-23 16:19:40|895.8|895.4|896.2|895.8|896.2|895.8|895.8|895.4|277
1640276390000|2021-12-23 16:19:50|896|895.6|896|895.4|896.2|895.6|896|895.4|777
1640592070000|2021-12-27 08:01:10|893|889|893|890.6|893|891|892.8|889|90286
1640592080000|2021-12-27 08:01:20|892.8|890.8|891.2|890.2|893|892|890.8|890.2|11534
1640592090000|2021-12-27 08:01:30|891|890|891|890.2|891|890.2|891|890|0
1640592120000|2021-12-27 08:02:00|890.8|889.2|890|889|891.2|890.2|890|889|14514
1640592130000|2021-12-27 08:02:10|889.8|888.8|890|889.4|890|889.4|889.8|888.6|0
1640592140000|2021-12-27 08:02:20|||||||||1
1640592160000|2021-12-27 08:02:40|||||||||1296
1640592180000|2021-12-27 08:03:00|890.4|889.6|890.4|889.4|890.6|889.6|890.4|889.4|811
1640592190000|2021-12-27 08:03:10|890.2|889.6|890.6|889.6|890.6|889.6|890.2|889.6|285
1640592200000|2021-12-27 08:03:20|890.8|889.8|890.8|889.6|890.8|889.8|890.8|889.6|1156
1640592210000|2021-12-27 08:03:30|890.6|889.8|891.8|890.6|892|890.8|890.6|889.8|0
1640592220000|2021-12-27 08:03:40|891.6|890.4|891.2|890.2|891.6|890.4|891|889.8|0
1640592230000|2021-12-27 08:03:50|891.4|890.4|891.6|890.4|891.6|890.4|891.4|890.4|0
1640592240000|2021-12-27 08:04:00|891.2|890.2|890.4|889.6|891.2|890.2|890.2|889.6|2211
1640592250000|2021-12-27 08:04:10|||||||||156
1640592270000|2021-12-27 08:04:30|890|889.2|889.6|889|890|889.2|889.6|889|3760
1640592280000|2021-12-27 08:04:40||888.8||888.8||888.8||888.8|0
1640592290000|2021-12-27 08:04:50|889.4|888.6|889.4|888.4|889.4|888.6|889.4|888.4|0
1640592300000|2021-12-27 08:05:00|889.6|888.6|889.6|888.6|889.6|888.8|889.4|888.4|0
1640592310000|2021-12-27 08:05:10|889.8|888.8|890.6|889.6|890.6|889.8|889.6|888.8|1662
1640592320000|2021-12-27 08:05:20|890.8|889.8|890.4|889.6|890.8|890|890.4|889.6|0
1640592330000|2021-12-27 08:05:30||889.8||889.6||889.8||889.6|0
1640592360000|2021-12-27 08:06:00||889.8||889.6||889.8||889.6|0
1640592370000|2021-12-27 08:06:10||889.8||889.8||889.8||889.8|0
1640592380000|2021-12-27 08:06:20||889.6||889.6||889.6||889.6|0
1640592410000|2021-12-27 08:06:50|890.2||890.2||890.2||890.2||0
1640592420000|2021-12-27 08:07:00|890|889.4|889.6|888.8|890|889.4|889.6|888.8|2494
1640592430000|2021-12-27 08:07:10|889.8|889|889.6|888.8|890|889.2|889.4|888.6|259
1640592450000|2021-12-27 08:07:30|889.4|889|889.2|888.6|889.4|889.2|889.2|888.4|5308
1640592460000|2021-12-27 08:07:40||888.4||888.4||888.4||888.4|0
1640592470000|2021-12-27 08:07:50||888.6||888.6||888.6||888.4|0
1640592480000|2021-12-27 08:08:00||888.8||888.6||888.8||888.6|245
1640592490000|2021-12-27 08:08:10|889|888.4|888.4|888|889|888.4|888.4|887.8|5348
1640592500000|2021-12-27 08:08:20|888.6|887.8|888.6|888|888.6|888|888.6|887.8|2213
1640592530000|2021-12-27 08:08:50|888.8|888.2|889|888.4|889|888.6|888.8|888.2|3059
1640592550000|2021-12-27 08:09:10|888.8|888.6|889|888.6|889|888.6|888.8|888.6|2256
1640592560000|2021-12-27 08:09:20|888.8|888.4|888.6|888|888.8|888.6|888.4|888|3419
1640592580000|2021-12-27 08:09:40|888.8|888.2|888.8|888.4|888.8|888.4|888.8|888.2|0
1640592590000|2021-12-27 08:09:50||888.2||888.2||888.2||888.2|0
1640592600000|2021-12-27 08:10:00||888.4||888.4||888.4||888.4|0
1640592610000|2021-12-27 08:10:10|889.2|888.6|889.6|889|889.6|889|889.2|888.6|0
1640592620000|2021-12-27 08:10:20|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1640592630000|2021-12-27 08:10:30|889.2|888.6|888.8|888.2|889.2|888.6|888.8|888|4983
1640592640000|2021-12-27 08:10:40|888.6|888|888.8|888.2|888.8|888.4|888.6|888|0
1640592660000|2021-12-27 08:11:00|888.6|888|889.4|889|889.4|889|888.4|888|10862
1640592670000|2021-12-27 08:11:10|889.2|888.8|889.4|888.8|889.4|888.8|889.2|888.6|409
1640592680000|2021-12-27 08:11:20|889.2|889|889.4|888.8|889.4|889|889.2|888.6|23
1640592690000|2021-12-27 08:11:30|889.6|888.6|890|889.4|890.4|889.8|889.6|888.6|696
1640592710000|2021-12-27 08:11:50|889.8|889.2|889.6|889|889.8|889.2|889.6|889|1629
1640592720000|2021-12-27 08:12:00|889.8|889.2|889.8|889|890|889.4|889.8|889|2104
1640592730000|2021-12-27 08:12:10||889.2||889.2||889.2||889|0
1640592740000|2021-12-27 08:12:20||889||889.2||889.2||889|0
1640592750000|2021-12-27 08:12:30||889.4||889.4||889.4||889.4|0
1640592760000|2021-12-27 08:12:40|889.6|889.6|889.6|889.2|889.6|889.6|889.4|889.2|4642
1640592770000|2021-12-27 08:12:50|889.4|889|889.6|889.2|889.6|889.4|889.2|889|7459
1640592780000|2021-12-27 08:13:00|889.8|889.4|889.8|889.2|889.8|889.4|889.8|889.2|888
1640592800000|2021-12-27 08:13:20|889.6|889|889.2|888.8|889.6|889|889|888.6|8184
1640592810000|2021-12-27 08:13:30||888.6||888.6||888.6||888.6|0
1640592820000|2021-12-27 08:13:40||888.8||888.6||888.8||888.6|2000
1640592830000|2021-12-27 08:13:50||888.8||888.8||888.8||888.8|0
1640592840000|2021-12-27 08:14:00||888.6||888.8||888.8||888.6|0
1640592900000|2021-12-27 08:15:00|889|888.6|889|888.6|889.2|888.6|888.8|888.4|5481
1640592910000|2021-12-27 08:15:10|889.2|888.8|889.8|889.2|889.8|889.2|889.2|888.6|5884
1640592920000|2021-12-27 08:15:20|890|889.4|890.6|890.2|890.6|890.2|890|889.4|372
1640592930000|2021-12-27 08:15:30|890.4|890.4|890.6|890.2|890.8|890.4|890.4|890|8778
1640592940000|2021-12-27 08:15:40|890.4|890|890.2|889.8|890.4|890|890.2|889.6|4798
1640592960000|2021-12-27 08:16:00|890.4|890|890.4|890|890.4|890|890.2|890|826
1640592970000|2021-12-27 08:16:10|890.2|890.2|890.4|890.2|890.4|890.2|890.2|890|3080
1640592980000|2021-12-27 08:16:20|890.6|890.4|890.6|890.2|890.8|890.6|890.6|890.2|2274
1640592990000|2021-12-27 08:16:30|890.8|890|889.8|889.4|890.8|890|889.8|889.4|3530
1640593000000|2021-12-27 08:16:40|890|889.6|890.2|889.8|890.2|889.8|890|889.4|2081
1640593010000|2021-12-27 08:16:50|890.4|889.6|890.6|890|890.6|890.2|890.4|889.6|685
1640593020000|2021-12-27 08:17:00|890.4||890.4||890.4||890.4||0
1640593030000|2021-12-27 08:17:10|890.6|890.2|890.4|890|890.6|890.2|890.4|890|0
1640593040000|2021-12-27 08:17:20|||||||||1731
1640593050000|2021-12-27 08:17:30|890.2|889.8|890.4|890|890.4|890|890|889.6|6832
1640593060000|2021-12-27 08:17:40|890.2|889.8|890.8|890.4|891.2|890.6|890.2|889.8|5125
1640593090000|2021-12-27 08:18:10|891|890.6|891.2|890.8|891.2|890.8|891|890.6|0
1640593100000|2021-12-27 08:18:20|891|890.6|890.8|890.4|891|890.6|890.8|890.4|0
1640593110000|2021-12-27 08:18:30|891|890.6|891.4|890.8|891.4|890.8|891|890.6|3236
1640593120000|2021-12-27 08:18:40|891.6|891|891.8|891.2|891.8|891.2|891.4|890.8|0
1640593130000|2021-12-27 08:18:50|892|891.4|892|891.4|892|891.4|892|891.4|0
1640593140000|2021-12-27 08:19:00|891.8||892||892||891.8||0
1640593150000|2021-12-27 08:19:10||891.6||891.6||891.6||891.4|0
1640593170000|2021-12-27 08:19:30|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|5311
1640593180000|2021-12-27 08:19:40|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|15000
1640593190000|2021-12-27 08:19:50|891.4|891|891.4|891|891.6|891|891|890.8|5339
1640593220000|2021-12-27 08:20:20|891.2|891.2|891.4|891|891.4|891.2|891|890.8|16544
1640593230000|2021-12-27 08:20:30|891.2||891.4||891.4||891.2||20
1640593250000|2021-12-27 08:20:50|891.6|891.2|891.8|891.4|891.8|891.4|891.6|891|4625
1640593260000|2021-12-27 08:21:00|892|891.6|892.6|892.2|892.6|892.2|892|891.2|8819
1640593270000|2021-12-27 08:21:10|892.4|892|891.8|891.4|892.6|892|891.8|891.4|4738
1640593280000|2021-12-27 08:21:20|892|891.6|892|891.4|892|891.6|892|891.4|123
1640593290000|2021-12-27 08:21:30|891.8||891.8||892||891.6||289
1640593300000|2021-12-27 08:21:40|892|891.6|892.2|891.6|892.2|891.8|892|891.4|183
1640593310000|2021-12-27 08:21:50|892||892.2||892.2||892||0
1640593320000|2021-12-27 08:22:00|892||892.2||892.2||892||0
1640593330000|2021-12-27 08:22:10|892|891.4|891.8|891.4|892|891.6|891.8|891.4|1893
1640593350000|2021-12-27 08:22:30|891.6|891.2|891.4|891|891.6|891.2|891.4|891|539
1640593360000|2021-12-27 08:22:40|891.2|890.8|890.8|890.6|891.2|890.8|890.8|890.6|6360
1640593370000|2021-12-27 08:22:50|891|890.8|891.2|890.8|891.2|890.8|891|890.6|5122
1640593380000|2021-12-27 08:23:00|891|890.6|891.2|890.6|891.2|890.6|891|890.6|73
1640593390000|2021-12-27 08:23:10|891.4|890.8|891.2|890.8|891.4|890.8|891|890.8|0
1640593400000|2021-12-27 08:23:20|891.4|890.6|891|890.6|891.4|890.8|891|890.6|2500
1640593410000|2021-12-27 08:23:30|890.8|890.4|891|890.6|891|890.6|890.6|890.4|5104
1640593420000|2021-12-27 08:23:40||890.4||890.6||890.6||890.4|0
1640593430000|2021-12-27 08:23:50|890.8|890.4|891.2|890.6|891.2|890.6|890.6|890.4|1000
1640593440000|2021-12-27 08:24:00|891|890.4|891|890.6|891|890.6|890.8|890.4|5578
1640593450000|2021-12-27 08:24:10|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|116
1640593460000|2021-12-27 08:24:20|890.4|890.2|890.4|890|890.6|890.2|890.4|890|2682
1640593470000|2021-12-27 08:24:30|890.2|889.8|889.8|889.4|890.4|889.8|889.8|889.4|4401
1640593480000|2021-12-27 08:24:40|890|889.6|890.2|889.6|890.2|889.6|890|889.6|3374
1640593490000|2021-12-27 08:24:50|890||890||890||890||0
1640593510000|2021-12-27 08:25:10||889.4||889.4||889.4||889.4|0
1640593570000|2021-12-27 08:26:10|889.8||889.8||889.8||889.8||0
1640593580000|2021-12-27 08:26:20|889.6|889.2|889.6|889.2|889.8|889.2|889.6|889.2|971
1640593600000|2021-12-27 08:26:40|889.4|889|889.2|888.8|889.6|889|889.2|888.6|5742
1640593620000|2021-12-27 08:27:00|889|888.6|889.2|888.6|889.2|888.8|889|888.4|0
1640593630000|2021-12-27 08:27:10||888.8||888.8||888.8||888.8|0
1640593660000|2021-12-27 08:27:40|889.4|889|890.6|890.2|890.6|890.2|888.8|888.6|85949
1640593670000|2021-12-27 08:27:50|890.8||890.8||890.8||890.6||0
1640593680000|2021-12-27 08:28:00||890.4||890.6||890.6||890.4|0
1640593690000|2021-12-27 08:28:10|||||||||1980
1640593700000|2021-12-27 08:28:20|891||891||891||891||1279
1640593720000|2021-12-27 08:28:40|891.2||891.2||891.2||891.2||0
1640593740000|2021-12-27 08:29:00|891.4|890.8|891.6|891|891.6|891|891.4|890.8|1173
1640593750000|2021-12-27 08:29:10|891.4|890.8|891.4|891|891.6|891|891|890.8|17150
1640593760000|2021-12-27 08:29:20|891.6||891.4||891.6||891.4||2932
1640593770000|2021-12-27 08:29:30|891.6||891.4||891.6||891.4||0
1640593790000|2021-12-27 08:29:50|891.6|891.2|891.4|891|891.6|891.2|891.4|891|0
1640593800000|2021-12-27 08:30:00|891.6|891.2|891.8|891.4|891.8|891.4|891.4|891.2|4937
1640593810000|2021-12-27 08:30:10|891.6|891.6|892.4|891.8|892.4|891.8|891.6|891.2|19332
1640593820000|2021-12-27 08:30:20|892.6|892.2|892.8|892.4|892.8|892.6|892.6|892.2|6353
1640593840000|2021-12-27 08:30:40|892.6|892.2|892.4|891.8|892.6|892.2|892.2|891.8|2579
1640593850000|2021-12-27 08:30:50|892.2|892|892|891.6|892.2|892|892|891.6|638
1640593860000|2021-12-27 08:31:00|||||||||1023
1640593880000|2021-12-27 08:31:20|892.2|891.8|892.4|892|892.4|892|892.2|891.6|1588
1640593890000|2021-12-27 08:31:30|892.6|891.8|892.4|891.8|892.6|891.8|892.4|891.8|0
1640593900000|2021-12-27 08:31:40|892.6|892|892.4|892|892.6|892|892.4|892|0
1640593910000|2021-12-27 08:31:50|892.6||892.6||892.6||892.6||0
1640593920000|2021-12-27 08:32:00|892.4||892.4||892.4||892.4||0
1640593930000|2021-12-27 08:32:10|892.2|891.8|892.2|891.8|892.2|891.8|892|891.6|364
1640593940000|2021-12-27 08:32:20||891.6||891.6||891.6||891.6|0
1640593960000|2021-12-27 08:32:40|892|891.8|892|891.6|892|891.8|892|891.6|0
1640593970000|2021-12-27 08:32:50|892.2|891.8|892|891.6|892.2|891.8|892|891.6|0
1640594000000|2021-12-27 08:33:20|||||||||1025
1640594010000|2021-12-27 08:33:30||891.8||891.8||891.8||891.6|2010
1640594040000|2021-12-27 08:34:00|892.2|892|892.2|892|892.2|892|892.2|892|1941
1640594050000|2021-12-27 08:34:10|||||||||842
1640594060000|2021-12-27 08:34:20|||||||||340
1640594080000|2021-12-27 08:34:40|892|891.8|892|891.8|892|891.8|892|891.8|33
1640594090000|2021-12-27 08:34:50|892.2|891.6|892.4|892|892.4|892.2|892.2|891.6|5769
1640594100000|2021-12-27 08:35:00|892.6|892.2|893.2|892.6|893.2|892.8|892.6|892|48641
1640594110000|2021-12-27 08:35:10|893|892.8|893.2|892.8|893.2|893|893|892.8|3514
1640594150000|2021-12-27 08:35:50|893|892.6|893.2|892.6|893.2|892.6|892.6|892.4|2016
1640594160000|2021-12-27 08:36:00|893.4|892.8|893.4|892.8|893.4|893|893.4|892.8|0
1640594170000|2021-12-27 08:36:10|893.6|893|893.4|893|893.6|893|893.4|892.8|0
1640594180000|2021-12-27 08:36:20||892.8||892.8||892.8||892.8|0
1640594190000|2021-12-27 08:36:30||893||892.8||893||892.8|0
1640594200000|2021-12-27 08:36:40||893||892.8||893||892.8|0
1640594210000|2021-12-27 08:36:50||893||893||893||893|0
1640594220000|2021-12-27 08:37:00||892.8||893||893||892.8|0
1640594230000|2021-12-27 08:37:10|893.6||893.6||893.6||893.4||0
1640594240000|2021-12-27 08:37:20||893.2||893.2||893.2||893.2|0
1640594260000|2021-12-27 08:37:40|893.8|893.4|893.8|893.4|894|893.6|893.8|893.4|579
1640594270000|2021-12-27 08:37:50||893.2||893.2||893.2||893.2|0
1640594300000|2021-12-27 08:38:20|893.6||893.6||893.6||893.6||0
1640594310000|2021-12-27 08:38:30|893.4|893|893.2|892.6|893.6|893.2|893.2|892.6|9989
1640594320000|2021-12-27 08:38:40|893|892.8|893.2|892.8|893.2|893|893|892.8|3237
1640594330000|2021-12-27 08:38:50|893.4|893|893.6|893.2|893.6|893.2|893.4|893|1643
1640594340000|2021-12-27 08:39:00||893||893.2||893.2||893|0
1640594380000|2021-12-27 08:39:40|893.8|893.4|894.2|894|894.2|894|893.8|893.4|2858
1640594390000|2021-12-27 08:39:50|894.4|893.8|894.2|893.8|894.4|893.8|894|893.6|4520
1640594400000|2021-12-27 08:40:00|894.4|893.6|894.4|894|894.4|894|894.4|893.6|0
1640594450000|2021-12-27 08:40:50|894.2||894.2||894.2||894.2||848
1640594460000|2021-12-27 08:41:00|894|893.8|894|893.6|894|893.8|894|893.6|2412
1640594470000|2021-12-27 08:41:10|893.8||893.8||893.8||893.8||0
1640594490000|2021-12-27 08:41:30|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.4|1423
1640594500000|2021-12-27 08:41:40|893.4|893.2|893.8|893.4|893.8|893.6|893.4|893.2|2992
1640594510000|2021-12-27 08:41:50||893.6||893.6||893.6||893.6|0
1640594540000|2021-12-27 08:42:20|894|893.4|894|893.6|894.2|894|894|893.4|5794
1640594550000|2021-12-27 08:42:30|894.2||894||894.2||894||0
1640594560000|2021-12-27 08:42:40|894.2||894.2||894.2||894||0
1640594580000|2021-12-27 08:43:00|894||894.2||894.2||894||0
1640594590000|2021-12-27 08:43:10||893.8||893.6||893.8||893.6|0
1640594600000|2021-12-27 08:43:20|894|893.8|894|893.8|894.2|893.8|894|893.8|0
1640594630000|2021-12-27 08:43:50|894.2|894|894.4|894.2|894.4|894.2|894.2|894|6659
1640594660000|2021-12-27 08:44:20|894.6|894.4|894.8|894.4|894.8|894.4|894.6|894.4|1356
1640594730000|2021-12-27 08:45:30|895|894.6|895|894.6|895|894.8|895|894.6|5408
1640594740000|2021-12-27 08:45:40|895.2||895||895.2||895||0
1640594750000|2021-12-27 08:45:50|895.2|894.8|895.2|894.8|895.2|895|895.2|894.8|2445
1640594760000|2021-12-27 08:46:00|895.4|895|895.2|894.8|895.4|895|895|894.8|4939
1640594820000|2021-12-27 08:47:00|||||||||1200
1640594830000|2021-12-27 08:47:10|895|894.6|895.2|894.8|895.2|895|894.8|894.6|8971
1640594860000|2021-12-27 08:47:40||895||895||895||894.8|4299
1640594870000|2021-12-27 08:47:50|895.4||895.4||895.4||895.4||61
1640594890000|2021-12-27 08:48:10|895|894.8|894.8|894.6|895.4|894.8|894.8|894.6|2220
1640594900000|2021-12-27 08:48:20|895|894.8|895.4|895|895.4|895|895|894.6|9199
1640594910000|2021-12-27 08:48:30|895.2|894.8|895.2|894.8|895.4|894.8|895.2|894.8|0
1640594920000|2021-12-27 08:48:40|895.4|895|895.4|895|895.4|895|895.4|895|0
1640594950000|2021-12-27 08:49:10|895.6|895.2|895.8|895.4|895.8|895.6|895.6|895.2|7838
1640594960000|2021-12-27 08:49:20||895.6||895.4||895.6||895.4|0
1640594970000|2021-12-27 08:49:30|896|895.6|896.2|895.8|896.2|895.8|896|895.6|1451
1640595010000|2021-12-27 08:50:10|896|896|896.2|896|896.2|896|896|896|7766
1640595020000|2021-12-27 08:50:20|896.4||896.4||896.6||896.4||0
1640595070000|2021-12-27 08:51:10|896.6|896.2|896.8|896.6|896.8|896.6|896.6|896|12082
1640595080000|2021-12-27 08:51:20|897|896.8|897.2|896.8|897.4|896.8|897|896.6|6993
1640595090000|2021-12-27 08:51:30|897.4|897|897.4|897|897.4|897|897.4|896.8|0
1640595130000|2021-12-27 08:52:10|897.2|896.8|897.2|896.8|897.4|896.8|897|896.8|8847
1640595140000|2021-12-27 08:52:20|897|896.6|897|896.8|897.2|896.8|896.8|896.6|3905
1640595150000|2021-12-27 08:52:30|||||||||685
1640595190000|2021-12-27 08:53:10|897.2|897|897.2|897|897.2|897|897.2|897|2610
1640595210000|2021-12-27 08:53:30|897.4|897.2|897.4|897|897.4|897.2|897.2|897|2569
1640595220000|2021-12-27 08:53:40|897.2|896.8|897.4|896.8|897.4|896.8|897.2|896.8|10373
1640595230000|2021-12-27 08:53:50||897||897||897||897|0
1640595290000|2021-12-27 08:54:50|897.6|897.2|897.6|897.4|897.6|897.4|897.6|897.2|6879
1640595300000|2021-12-27 08:55:00|897.8|897.6|897.8|897.4|897.8|897.6|897.8|897.4|3037
1640595320000|2021-12-27 08:55:20|897.6|897.2|897.6|897.2|897.6|897.2|897.4|897|1304
1640595330000|2021-12-27 08:55:30|897.4|897|897.6|897.2|897.6|897.2|897.2|897|6222
1640595350000|2021-12-27 08:55:50|897.8|897.4|898|897.6|898|897.6|897.8|897.4|2093
1640595380000|2021-12-27 08:56:20|897.8||897.8||897.8||897.8||0
1640595390000|2021-12-27 08:56:30|898|897.8|898|897.8|898|897.8|897.8|897.8|1018
1640595460000|2021-12-27 08:57:40|898.2|897.6|898.8|898.4|898.8|898.4|898|897.6|34651
1640595470000|2021-12-27 08:57:50|899|898.6|899|898.6|899|898.6|899|898.6|4652
1640595480000|2021-12-27 08:58:00||898.4||898.4||898.4||898.4|0
1640595490000|2021-12-27 08:58:10|898.8||898.8||898.8||898.8||0
1640595500000|2021-12-27 08:58:20|899|898.6|898.8|898.4|899|898.6|898.8|898.4|3907
1640595510000|2021-12-27 08:58:30|899|898.6|899|898.6|899|898.8|898.8|898.6|1044
1640595530000|2021-12-27 08:58:50|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|3655
1640595540000|2021-12-27 08:59:00|898.4||898.6||898.6||898.4||1529
1640595580000|2021-12-27 08:59:40|898.4|898|898.4|897.8|898.4|898|898.2|897.8|2787
1640595590000|2021-12-27 08:59:50|898.6|898|898.6|898.2|898.6|898.2|898.6|898|908
1640595600000|2021-12-27 09:00:00||898||898.2||898.2||898|0
1640595660000|2021-12-27 09:01:00|898.8|898.4|899|898.6|899|898.8|898.8|898.2|12888
1640595680000|2021-12-27 09:01:20|898.8|898.4|898.8|898.4|898.8|898.4|898.6|898.4|700
1640595710000|2021-12-27 09:01:50|898.6|898.6|898.6|898.4|898.8|898.6|898.6|898.4|2997
1640595720000|2021-12-27 09:02:00|898.4|898.2|898.4|898|898.6|898.2|898.4|898|1655
1640595730000|2021-12-27 09:02:10|||||||||1000
1640595740000|2021-12-27 09:02:20|898.2|897.8|898|897.6|898.2|897.8|897.8|897.6|19381
1640595770000|2021-12-27 09:02:50|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897.2|2170
1640595780000|2021-12-27 09:03:00|897.8|897|897.2|896.8|897.8|897|897.2|896.8|652
1640595790000|2021-12-27 09:03:10|897.4|897|897|896.8|897.4|897|897|896.8|0
1640595810000|2021-12-27 09:03:30|896.8|896.6|896.8|896.6|897|896.6|896.8|896.6|1019
1640595830000|2021-12-27 09:03:50|897|896.8|897.2|897|897.2|897|897|896.8|1901
1640595840000|2021-12-27 09:04:00|897|896.8|897.2|896.6|897.2|896.8|897|896.6|3786
1640595850000|2021-12-27 09:04:10|897||897.2||897.2||897||0
1640595860000|2021-12-27 09:04:20|897||897||897||897||0
1640595880000|2021-12-27 09:04:40|896.8|896.4|896.6|896.2|897|896.4|896.4|896.2|1738
1640595890000|2021-12-27 09:04:50|896.8|896.4|897|896.6|897|896.8|896.8|896.2|6599
1640595900000|2021-12-27 09:05:00||896.8||896.8||896.8||896.8|0
1640595910000|2021-12-27 09:05:10|897.2|897|897.6|897.2|897.6|897.2|897.2|896.8|1280
1640595920000|2021-12-27 09:05:20|897.8||897.8||897.8||897.8||0
1640595950000|2021-12-27 09:05:50||897.4||897.4||897.4||897.4|0
1640595960000|2021-12-27 09:06:00|898|897.6|898|897.6|898|897.6|898|897.6|0
1640595990000|2021-12-27 09:06:30|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|12
1640596010000|2021-12-27 09:06:50||897.6||897.4||897.6||897.4|226
1640596020000|2021-12-27 09:07:00|898|897.6|898.2|897.6|898.2|897.8|898|897.6|4237
1640596030000|2021-12-27 09:07:10||897.8||897.6||897.8||897.6|0
1640596040000|2021-12-27 09:07:20|898|897.4|897.8|897.4|898.2|897.4|897.8|897.4|0
1640596050000|2021-12-27 09:07:30|898|897.6|897.8|897.6|898|897.6|897.8|897.6|1267
1640596070000|2021-12-27 09:07:50|898|897.8|898|897.4|898|897.8|898|897.4|2443
1640596080000|2021-12-27 09:08:00||897.6||897.4||897.6||897.4|0
1640596100000|2021-12-27 09:08:20||897.6||897.6||897.6||897.6|0
1640596160000|2021-12-27 09:09:20||897.8||897.8||897.8||897.6|2000
1640596170000|2021-12-27 09:09:30|898.2|898|898.2|898|898.2|898|898.2|898|2698
1640596190000|2021-12-27 09:09:50|||||||||4231
1640596210000|2021-12-27 09:10:10|898|897.8|898|897.6|898|897.8|898|897.6|1610
1640596240000|2021-12-27 09:10:40|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1640596280000|2021-12-27 09:11:20|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|373
1640596330000|2021-12-27 09:12:10|897.4|897|897.2|897|897.4|897|897.2|897|3305
1640596340000|2021-12-27 09:12:20|897.4|896.8|897|896.6|897.4|897|897|896.6|2917
1640596360000|2021-12-27 09:12:40||896.4||896.6||896.6||896.4|0
1640596370000|2021-12-27 09:12:50||896.4||896.6||896.6||896.4|0
1640596380000|2021-12-27 09:13:00||896.4||896.6||896.6||896.4|0
1640596390000|2021-12-27 09:13:10||896.4||896.6||896.6||896.4|0
1640596400000|2021-12-27 09:13:20|897.2|896.8|897.2|896.8|897.2|897|897.2|896.6|2688
1640596410000|2021-12-27 09:13:30||897||897||897||897|0
1640596430000|2021-12-27 09:13:50|||||||||3772
1640596450000|2021-12-27 09:14:10|897.4|896.8|897|896.6|897.4|896.8|897|896.6|1137
1640596460000|2021-12-27 09:14:20||896.8||896.6||896.8||896.6|0
1640596470000|2021-12-27 09:14:30|896.8|896.4|896.6|896.2|896.8|896.6|896.6|896.2|3569
1640596480000|2021-12-27 09:14:40||896.4||896.4||896.4||896.4|0
1640596510000|2021-12-27 09:15:10|896.4|896.2|896.6|896.2|896.8|896.4|896.4|896.2|2278
1640596520000|2021-12-27 09:15:20||896.4||896.2||896.4||896.2|0
1640596540000|2021-12-27 09:15:40|896.8|896.4|896.8|896.4|896.8|896.4|896.6|896.2|3552
1640596560000|2021-12-27 09:16:00|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|1366
1640596680000|2021-12-27 09:18:00||896.4||896.4||896.4||896.4|0
1640596690000|2021-12-27 09:18:10|||||||||120
1640596710000|2021-12-27 09:18:30|896.8|896.6|897|896.6|897|896.6|896.8|896.6|28433
1640596740000|2021-12-27 09:19:00|897.2|896.8|897.4|897|897.4|897|897.2|896.6|4145
1640596750000|2021-12-27 09:19:10|897.2|896.8|897.6|897|897.6|897.2|897.2|896.8|2244
1640596760000|2021-12-27 09:19:20||897.2||897.2||897.2||897.2|0
1640596770000|2021-12-27 09:19:30|897.4||897.4||897.4||897.4||0
1640596780000|2021-12-27 09:19:40|897.6|897|897.6|897.2|897.6|897.2|897.6|897|0
1640596790000|2021-12-27 09:19:50||897||897.2||897.2||897|0
1640596800000|2021-12-27 09:20:00|897.4||897.4||897.4||897.4||1000
1640596810000|2021-12-27 09:20:10|897.6||897.6||897.6||897.4||1271
1640596820000|2021-12-27 09:20:20|897.4||897.6||897.6||897.4||0
1640596830000|2021-12-27 09:20:30|897.4||897.4||897.4||897.4||0
1640596840000|2021-12-27 09:20:40|897.6|897|897.4|897|897.6|897|897.2|897|2123
1640596850000|2021-12-27 09:20:50|897.2|896.8|897.2|896.8|897.4|896.8|897|896.8|1471
1640596880000|2021-12-27 09:21:20|897.4|897|897.4|897|897.4|897|897.4|897|0
1640596890000|2021-12-27 09:21:30|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|921
1640596900000|2021-12-27 09:21:40|897.4|897|897.4|896.8|897.4|897|897.4|896.8|0
1640596910000|2021-12-27 09:21:50||897||897||897||897|0
1640596920000|2021-12-27 09:22:00|897.2|896.8|897.2|896.6|897.4|896.8|897|896.6|435
1640596970000|2021-12-27 09:22:50|897.4|896.8|897.4|896.8|897.4|896.8|897.4|896.8|1700
1640596980000|2021-12-27 09:23:00|896.8|896.4|896.8|896.2|897|896.4|896.8|896.2|413
1640597010000|2021-12-27 09:23:30|897|896.4|896.8|896.2|897|896.4|896.6|896|0
1640597060000|2021-12-27 09:24:20|896.6|896|896.4|896|896.6|896|896.2|895.8|2116
1640597070000|2021-12-27 09:24:30|896|895.4|896|895.4|896.2|895.6|896|895.4|385
1640597080000|2021-12-27 09:24:40|896.2|895.6|896|895.6|896.2|895.8|896|895.6|0
1640597090000|2021-12-27 09:24:50|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|0
1640597100000|2021-12-27 09:25:00|896|895.6|896.2|895.6|896.2|895.6|896|895.4|358
1640597110000|2021-12-27 09:25:10|896||896||896||896||1409
1640597120000|2021-12-27 09:25:20|895.8|895.4|895.8|895.2|895.8|895.4|895.6|895|0
1640597150000|2021-12-27 09:25:50|895.6|895|895.6|895|895.6|895|895.6|895|0
1640597210000|2021-12-27 09:26:50|896|895.6|896|895.6|896|895.6|895.8|895.4|0
1640597220000|2021-12-27 09:27:00|895.8|895.4|896|895.6|896|895.6|895.8|895.4|0
1640597230000|2021-12-27 09:27:10|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1640597250000|2021-12-27 09:27:30|896|895.6|896|895.4|896|895.6|896|895.4|0
1640597260000|2021-12-27 09:27:40|895.8|895.2|895.8|895.2|895.8|895.2|895.8|895.2|347
1640597280000|2021-12-27 09:28:00|896.2|895.6|896.4|895.8|896.4|895.8|896.2|895.6|1489
1640597290000|2021-12-27 09:28:10|896.2||896.4||896.4||896.2||0
1640597330000|2021-12-27 09:28:50|896.6|896|896.6|896|896.6|896|896.6|896|0
1640597370000|2021-12-27 09:29:30|896.4|895.6|896.4|895.8|896.4|895.8|896.4|895.6|0
1640597380000|2021-12-27 09:29:40|896.6|896|896.6|896|896.6|896|896.6|896|0
1640597390000|2021-12-27 09:29:50|896.2|895.6|896.2|895.6|896.2|895.6|896|895.4|229
1640597440000|2021-12-27 09:30:40|896|895.2|896|895.2|896|895.2|896|895.2|0
1640597450000|2021-12-27 09:30:50||895.4||895.4||895.4||895.4|0
1640597490000|2021-12-27 09:31:30|895.8|895.2|895.6|895|895.8|895.2|895.6|895|0
1640597500000|2021-12-27 09:31:40|895.8|895.2|895.8|895.2|895.8|895.2|895.8|895.2|0
1640597510000|2021-12-27 09:31:50|896|895.4|895.6|895|896|895.4|895.6|895|0
1640597520000|2021-12-27 09:32:00|895.8|895.2|896|895.2|896|895.2|895.8|895.2|0
1640597530000|2021-12-27 09:32:10|895.8|895|895.6|895|895.8|895|895.6|895|0
1640597540000|2021-12-27 09:32:20|895.2|894.6|895.2|894.6|895.2|894.6|895.2|894.6|390
1640597550000|2021-12-27 09:32:30|895.4|894.8|895.6|894.8|895.6|894.8|895.2|894.6|0
1640597560000|2021-12-27 09:32:40|895.4|894.6|895.4|894.8|895.4|894.8|895.4|894.6|0
1640597590000|2021-12-27 09:33:10|895.2||895.4||895.4||895.2||0
1640597610000|2021-12-27 09:33:30|895.2||895.2||895.2||895.2||0
1640597620000|2021-12-27 09:33:40|895.4|895|895.4|895|895.4|895|895.4|895|0
1640597640000|2021-12-27 09:34:00|895.2|894.8|895.4|895|895.4|895|895.2|894.8|0
1640597650000|2021-12-27 09:34:10|895.6|895.2|895.8|895.2|895.8|895.2|895.6|895.2|1206
1640597670000|2021-12-27 09:34:30|895.6|895|895.6|895|895.8|895.2|895.6|895|143
1640597680000|2021-12-27 09:34:40|895.8|895.2|895.8|895.2|896|895.2|895.6|895|1472
1640597690000|2021-12-27 09:34:50|895.6|895.4|895.8|895.2|896|895.4|895.6|895.2|0
1640597700000|2021-12-27 09:35:00|896|895.4|895.8|895.2|896|895.4|895.6|895|0
1640597710000|2021-12-27 09:35:10|896|895|895.8|895.2|896|895.4|895.8|895|0
1640597740000|2021-12-27 09:35:40|896|895.4|896|895.4|896|895.4|896|895.4|0
1640597750000|2021-12-27 09:35:50|895.8|895.2|896|895.6|896|895.6|895.8|895.2|0
1640597760000|2021-12-27 09:36:00|896.2|895.4|896.2|895.8|896.2|895.8|896.2|895.4|488
1640597770000|2021-12-27 09:36:10|896|895.6|896|895.6|896|895.6|896|895.6|0
1640597780000|2021-12-27 09:36:20|896.2|895.8|896|895.6|896.2|895.8|896|895.6|0
1640597790000|2021-12-27 09:36:30|896.2|895.8|896|895.4|896.2|895.8|896|895.4|1927
1640597800000|2021-12-27 09:36:40|896.2|895.6|896.2|895.6|896.4|896|896.2|895.6|370
1640597810000|2021-12-27 09:36:50|896.4|895.8|896.4|895.8|896.4|895.8|896.4|895.8|0
1640597820000|2021-12-27 09:37:00|896|895.6|896.4|895.8|896.4|895.8|896|895.4|0
1640597830000|2021-12-27 09:37:10|896|895.8|896|895.6|896|895.8|896|895.6|0
1640597840000|2021-12-27 09:37:20|896.2|895.8|896|895.6|896.2|895.8|896|895.6|0
1640597850000|2021-12-27 09:37:30||895.8||895.8||895.8||895.6|0
1640597860000|2021-12-27 09:37:40||895.6||895.6||895.8||895.6|239
1640597870000|2021-12-27 09:37:50||895.8||895.8||895.8||895.6|0
1640597880000|2021-12-27 09:38:00||895.6||895.8||895.8||895.6|0
1640597890000|2021-12-27 09:38:10||895.6||895.8||895.8||895.6|0
1640597930000|2021-12-27 09:38:50|896.2|896|896.4|896|896.4|896.2|896.2|896|1736
1640597940000|2021-12-27 09:39:00||896.2||896.2||896.2||896.2|0
1640598040000|2021-12-27 09:40:40|896.2|896|896.4|896|896.4|896.2|896.2|896|1776
1640598050000|2021-12-27 09:40:50||896.2||896||896.2||896|0
1640598070000|2021-12-27 09:41:10||896.2||896.2||896.2||896|0
1640598080000|2021-12-27 09:41:20||896||896||896.2||896|0
1640598090000|2021-12-27 09:41:30||896.2||896||896.2||896|0
1640598120000|2021-12-27 09:42:00||896.2||896||896.2||896|0
1640598130000|2021-12-27 09:42:10||896.2||896||896.2||896|0
1640598150000|2021-12-27 09:42:30|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896.2|4620
1640598160000|2021-12-27 09:42:40|896.4|896|896.4|896|896.6|896|896.4|896|1923
1640598170000|2021-12-27 09:42:50|896.2|895.8|896.2|896|896.2|896|896|895.8|8204
1640598180000|2021-12-27 09:43:00|896.4|896.2|896.4|896.2|896.4|896.2|896.4|896.2|1197
1640598200000|2021-12-27 09:43:20|896.2|896|896.2|895.8|896.2|896|896.2|895.8|5872
1640598210000|2021-12-27 09:43:30||896||895.8||896||895.8|0
1640598230000|2021-12-27 09:43:50|896|895.6|895.8|895.4|896|895.6|895.6|895.4|1611
1640598240000|2021-12-27 09:44:00|895.6||895.8||895.8||895.6||1225
1640598250000|2021-12-27 09:44:10|895.6|895.2|895.8|895.4|895.8|895.6|895.4|895.2|2718
1640598300000|2021-12-27 09:45:00|895.6|895.2|895.8|895.4|895.8|895.4|895.6|895.2|0
1640598310000|2021-12-27 09:45:10|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1640598320000|2021-12-27 09:45:20|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1640598330000|2021-12-27 09:45:30||895.2||895.4||895.4||895.2|0
1640598350000|2021-12-27 09:45:50|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1640598360000|2021-12-27 09:46:00|895.8|895.4|895.8|895.4|895.8|895.6|895.8|895.4|2325
1640598390000|2021-12-27 09:46:30|895.6||895.6||895.6||895.6||0
1640598400000|2021-12-27 09:46:40|895.8||895.8||895.8||895.8||0
1640598480000|2021-12-27 09:48:00|895.6||895.6||895.6||895.6||0
1640598490000|2021-12-27 09:48:10|||||||||53
1640598510000|2021-12-27 09:48:30|895.8||895.8||895.8||895.8||639
1640598570000|2021-12-27 09:49:30||895.6||895.6||895.6||895.6|966
1640598580000|2021-12-27 09:49:40||895.4||895.4||895.4||895.4|0
1640598610000|2021-12-27 09:50:10|895.6||895.8||895.8||895.6||0
1640598620000|2021-12-27 09:50:20|895.6|895.2|895.2|894.8|895.6|895.2|895.2|894.8|7213
1640598650000|2021-12-27 09:50:50|895||895||895||895||727
1640598660000|2021-12-27 09:51:00|895.2|894.6|895|894.6|895.2|894.6|895|894.6|0
1640598670000|2021-12-27 09:51:10|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640598680000|2021-12-27 09:51:20|895||895.2||895.2||895||502
1640598710000|2021-12-27 09:51:50|895|894.6|895|894.8|895|894.8|895|894.6|0
1640598720000|2021-12-27 09:52:00|||||||||6661
1640598730000|2021-12-27 09:52:10|895.2||895.2||895.2||895.2||98
1640598740000|2021-12-27 09:52:20|895||895.2||895.2||895||0
1640598750000|2021-12-27 09:52:30||895||895||895||895|0
1640598760000|2021-12-27 09:52:40||894.8||894.8||894.8||894.8|2395
1640598770000|2021-12-27 09:52:50|895|894.6|895|894.6|895.2|894.6|895|894.6|0
1640598780000|2021-12-27 09:53:00|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|4236
1640598810000|2021-12-27 09:53:30|||||||||200
1640598820000|2021-12-27 09:53:40||894.6||894.4||894.6||894.4|0
1640598830000|2021-12-27 09:53:50|895|894.6|895.2|895|895.2|895|895|894.6|8722
1640598840000|2021-12-27 09:54:00|895.4|895.2|895.6|895.2|895.6|895.2|895.4|895|10966
1640598860000|2021-12-27 09:54:20|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.2|0
1640598870000|2021-12-27 09:54:30|895.6|895.2|895.8|895.4|895.8|895.4|895.6|895.2|0
1640598880000|2021-12-27 09:54:40||895.6||895.6||895.6||895.6|0
1640598890000|2021-12-27 09:54:50|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.4|2409
1640598910000|2021-12-27 09:55:10|896|895.6|896.2|895.8|896.2|895.8|896|895.4|8816
1640598920000|2021-12-27 09:55:20|896.4|896|896.4|896|896.4|896|896.2|895.8|4121
1640598930000|2021-12-27 09:55:30|896.2|895.8|896.4|896|896.4|896|896.2|895.8|79
1640598940000|2021-12-27 09:55:40||896.2||896.2||896.2||896|0
1640598950000|2021-12-27 09:55:50|896.6|896|896.6|896.2|896.6|896.2|896.6|896|0
1640598960000|2021-12-27 09:56:00|896.4|896|896.4|896|896.6|896.2|896.4|896|0
1640598970000|2021-12-27 09:56:10||896.2||896.2||896.2||896|0
1640598990000|2021-12-27 09:56:30||896||896||896||896|0
1640599000000|2021-12-27 09:56:40|||||||||750
1640599030000|2021-12-27 09:57:10|896.2|895.8|896|895.8|896.2|895.8|896|895.8|2803
1640599040000|2021-12-27 09:57:20|895.8|895.6|896|895.8|896|895.8|895.8|895.6|5745
1640599050000|2021-12-27 09:57:30||895.6||895.6||895.8||895.6|0
1640599060000|2021-12-27 09:57:40|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|2035
1640599080000|2021-12-27 09:58:00|895.4|895|895.4|895|895.4|895|895.2|895|1066
1640599100000|2021-12-27 09:58:20|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640599130000|2021-12-27 09:58:50||895||894.8||895||894.8|0
1640599140000|2021-12-27 09:59:00|895|894.6|894.8|894.4|895|894.6|894.8|894.4|2035
1640599160000|2021-12-27 09:59:20||894.6||894.4||894.6||894.4|0
1640599200000|2021-12-27 10:00:00||894.6||894.6||894.6||894.6|1020
1640599250000|2021-12-27 10:00:50|894.6|894.4|894.8|894.4|894.8|894.4|894.6|894.4|2278
1640599260000|2021-12-27 10:01:00|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|1139
1640599280000|2021-12-27 10:01:20|894.4|894|894.2|893.8|894.4|894|894.2|893.8|647
1640599290000|2021-12-27 10:01:30|894.4|894|894.2|893.8|894.4|894|894.2|893.8|0
1640599330000|2021-12-27 10:02:10|||||||||2671
1640599340000|2021-12-27 10:02:20|894|894|894|893.8|894|894|894|893.8|5224
1640599350000|2021-12-27 10:02:30|894.2|893.6|894|893.6|894.2|893.6|893.8|893.4|1171
1640599370000|2021-12-27 10:02:50|893.8|893.4|893.4|893|893.8|893.4|893.4|893|2701
1640599410000|2021-12-27 10:03:30|893.2||893.2||893.2||893.2||2000
1640599430000|2021-12-27 10:03:50|893.4|892.8|892.6|892.4|893.4|892.8|892.6|892.4|1411
1640599450000|2021-12-27 10:04:10|892.8||892.8||892.8||892.8||1633
1640599480000|2021-12-27 10:04:40|893|892.6|893|892.8|893.2|892.8|893|892.4|6612
1640599490000|2021-12-27 10:04:50|893.2|893|893.4|893|893.4|893|893.2|893|1929
1640599560000|2021-12-27 10:06:00|893.2|892.8|893.2|892.8|893.4|892.8|893|892.8|1273
1640599570000|2021-12-27 10:06:10|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1640599580000|2021-12-27 10:06:20|893.4|893|893.2|893|893.4|893|893.2|893|0
1640599590000|2021-12-27 10:06:30|893.4|892.8|893.2|892.8|893.4|893|893.2|892.8|0
1640599610000|2021-12-27 10:06:50|893.4||893.2||893.4||893.2||0
1640599650000|2021-12-27 10:07:30|893.4||893.2||893.4||893.2||0
1640599670000|2021-12-27 10:07:50|893|893|893.2|892.8|893.4|893.2|893|892.8|27221
1640599680000|2021-12-27 10:08:00|893|893|893.2|892.8|893.2|893|893|892.8|4724
1640599700000|2021-12-27 10:08:20|893|893|893|892.8|893|893|893|892.8|4269
1640599710000|2021-12-27 10:08:30|893.2||893.2||893.2||893.2||0
1640599720000|2021-12-27 10:08:40|893||893||893||893||0
1640599730000|2021-12-27 10:08:50|893.2|893|893.2|892.8|893.2|893|893.2|892.8|919
1640599740000|2021-12-27 10:09:00||893||892.8||893||892.8|0
1640599770000|2021-12-27 10:09:30|893|893|893|892.8|893|893|893|892.8|830
1640599780000|2021-12-27 10:09:40|893.2|893|893.2|892.8|893.2|893|893|892.8|177
1640599800000|2021-12-27 10:10:00|893|892.6|893.2|892.8|893.2|892.8|892.8|892.6|4799
1640599810000|2021-12-27 10:10:10|893|892.6|893|892.6|893|892.8|893|892.6|0
1640599820000|2021-12-27 10:10:20|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.6|0
1640599840000|2021-12-27 10:10:40||893||892.8||893||892.8|0
1640599850000|2021-12-27 10:10:50|893.4|893|893.4|893|893.4|893|893.4|893|0
1640599950000|2021-12-27 10:12:30|893.6|893.2|894|893.6|894|893.8|893.6|893|26536
1640599970000|2021-12-27 10:12:50|893.8|893.4|893.6|893.2|894|893.4|893.4|893.2|3225
1640599980000|2021-12-27 10:13:00|893.4|893|893.4|893|893.4|893|893.4|893|5361
1640599990000|2021-12-27 10:13:10|893.2||893.2||893.4||893.2||511
1640600000000|2021-12-27 10:13:20|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893|1500
1640600030000|2021-12-27 10:13:50|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.2|1553
1640600040000|2021-12-27 10:14:00|||||||||1130
1640600070000|2021-12-27 10:14:30||893.2||893.4||893.4||893.2|3527
1640600080000|2021-12-27 10:14:40||893.2||893.2||893.4||893.2|0
1640600090000|2021-12-27 10:14:50|893.4|893|893.4|893|893.4|893|893.4|893|6405
1640600110000|2021-12-27 10:15:10|893.2|892.8|893.2|892.8|893.4|892.8|892.8|892.6|10371
1640600120000|2021-12-27 10:15:20||892.6||892.8||892.8||892.6|0
1640600150000|2021-12-27 10:15:50|893.4|893|893.6|893.4|893.6|893.4|893.4|892.8|3181
1640600170000|2021-12-27 10:16:10|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|1254
1640600180000|2021-12-27 10:16:20|894||894||894||894||0
1640600210000|2021-12-27 10:16:50||893.4||893.6||893.6||893.4|0
1640600230000|2021-12-27 10:17:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1640600240000|2021-12-27 10:17:20|894|893.6|894|893.6|894|893.6|894|893.6|0
1640600260000|2021-12-27 10:17:40||893.8||893.8||893.8||893.6|0
1640600280000|2021-12-27 10:18:00|||||||||500
1640600310000|2021-12-27 10:18:30|893.8|893.6|894|893.6|894|893.6|893.8|893.6|1913
1640600320000|2021-12-27 10:18:40|893.8|893.4|894|893.6|894|893.6|893.8|893.4|0
1640600330000|2021-12-27 10:18:50|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1640600380000|2021-12-27 10:19:40|893.6||893.8||893.8||893.6||900
1640600390000|2021-12-27 10:19:50||893.6||893.6||893.6||893.6|50
1640600400000|2021-12-27 10:20:00||893.4||893.6||893.6||893.4|0
1640600410000|2021-12-27 10:20:10|||||||||543
1640600420000|2021-12-27 10:20:20||893.4||893.4||893.4||893.4|2079
1640600430000|2021-12-27 10:20:30||893.6||893.4||893.6||893.4|0
1640600470000|2021-12-27 10:21:10||893.6||893.4||893.6||893.4|0
1640600480000|2021-12-27 10:21:20||893.6||893.4||893.6||893.4|0
1640600490000|2021-12-27 10:21:30||893.6||893.4||893.6||893.4|0
1640600500000|2021-12-27 10:21:40||893.6||893.6||893.6||893.6|0
1640600520000|2021-12-27 10:22:00|894|893.8|894|893.8|894|893.8|894|893.8|23
1640600540000|2021-12-27 10:22:20|894.2|894|894.6|894.4|894.6|894.4|894.2|894|11665
1640600550000|2021-12-27 10:22:30|894.8||894.8||894.8||894.8||0
1640600580000|2021-12-27 10:23:00|894.6||894.8||894.8||894.6||0
1640600610000|2021-12-27 10:23:30|895|894.6|894.8|894.4|895|894.8|894.4|894.2|14405
1640600620000|2021-12-27 10:23:40|894.6|894.2|894.6|894.2|894.6|894.4|894.6|894.2|0
1640600630000|2021-12-27 10:23:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640600660000|2021-12-27 10:24:20|894.6|894.2|894.2|893.8|894.6|894.2|894.2|893.8|9696
1640600670000|2021-12-27 10:24:30|894.4||894.2||894.4||894.2||0
1640600680000|2021-12-27 10:24:40|894||894.2||894.2||894||0
1640600710000|2021-12-27 10:25:10|894.4|894|894.4|894|894.4|894|894.4|894|0
1640600720000|2021-12-27 10:25:20|894.2|893.8|894.2|893.8|894.4|894|894.2|893.8|90
1640600740000|2021-12-27 10:25:40||894||893.8||894||893.8|0
1640600780000|2021-12-27 10:26:20|894|893.6|893.8|893.6|894.2|893.6|893.8|893.6|1646
1640600790000|2021-12-27 10:26:30|894|893.8|894|893.6|894|893.8|894|893.6|761
1640600800000|2021-12-27 10:26:40|||||||||1000
1640600810000|2021-12-27 10:26:50|||||||||30
1640600820000|2021-12-27 10:27:00|893.8|893.4|893.8|893.6|894|893.6|893.8|893.4|0
1640600830000|2021-12-27 10:27:10||893.4||893.4||893.4||893.4|0
1640600840000|2021-12-27 10:27:20|894|893.6|894|893.8|894|893.8|894|893.6|3726
1640600870000|2021-12-27 10:27:50|894.2|894|894.4|894|894.4|894.2|894.2|894|1611
1640600890000|2021-12-27 10:28:10||894.2||894||894.2||894|2160
1640600930000|2021-12-27 10:28:50||894.2||894||894.2||894|0
1640600940000|2021-12-27 10:29:00|894.6|894.2|894.6|894.2|894.6|894.4|894.6|894|1752
1640600950000|2021-12-27 10:29:10|||||||||122
1640600970000|2021-12-27 10:29:30||894.4||894.2||894.4||894.2|423
1640600980000|2021-12-27 10:29:40||894.4||894.2||894.4||894.2|0
1640600990000|2021-12-27 10:29:50|894.8|894.4|895|894.6|895|894.6|894.8|894.4|1356
1640601010000|2021-12-27 10:30:10||894.8||894.6||894.8||894.6|0
1640601050000|2021-12-27 10:30:50|894.8||894.8||894.8||894.8||0
1640601080000|2021-12-27 10:31:20|895|894.8|895.2|894.8|895.2|894.8|895|894.6|15723
1640601090000|2021-12-27 10:31:30|895|895|895.2|894.8|895.2|895|895|894.8|1606
1640601120000|2021-12-27 10:32:00|895.4|895|895.6|895.2|895.6|895.4|895.4|894.8|6931
1640601140000|2021-12-27 10:32:20|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|0
1640601150000|2021-12-27 10:32:30|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|0
1640601170000|2021-12-27 10:32:50|895.4|895|895.4|895|895.4|895|895.4|895|507
1640601180000|2021-12-27 10:33:00|895.2|895.2|894.8|894.6|895.6|895.2|894.8|894.6|15395
1640601200000|2021-12-27 10:33:20|895||895||895||895||0
1640601210000|2021-12-27 10:33:30|894.8||895||895||894.8||0
1640601220000|2021-12-27 10:33:40|894.8|894.4|894.6|894.2|894.8|894.4|894.4|894|2386
1640601230000|2021-12-27 10:33:50|894.4|894|894.6|894.2|894.6|894.2|894.4|894|0
1640601240000|2021-12-27 10:34:00|894.4|894|894.6|894.2|894.6|894.2|894.4|894|0
1640601260000|2021-12-27 10:34:20|894.4|894|894.6|894.2|894.6|894.2|894.4|894|0
1640601270000|2021-12-27 10:34:30|894.4|894|894.4|894|894.4|894|894.4|894|0
1640601300000|2021-12-27 10:35:00|894.2|893.8|894|893.6|894.4|893.8|894|893.6|4482
1640601310000|2021-12-27 10:35:10|894.2|893.8|894|893.6|894.2|893.8|894|893.6|0
1640601320000|2021-12-27 10:35:20||893.8||893.6||893.8||893.6|400
1640601340000|2021-12-27 10:35:40||893.8||893.6||893.8||893.6|620
1640601390000|2021-12-27 10:36:30|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.4|4600
1640601410000|2021-12-27 10:36:50|||||||||500
1640601440000|2021-12-27 10:37:20|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|0
1640601490000|2021-12-27 10:38:10||893.4||893.4||893.4||893.2|0
1640601500000|2021-12-27 10:38:20||893.2||893.4||893.4||893.2|0
1640601520000|2021-12-27 10:38:40|893.4|893.2|893.4|893|893.6|893.4|893.2|893|4304
1640601540000|2021-12-27 10:39:00||893.2||893||893.2||893|0
1640601570000|2021-12-27 10:39:30|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1640601620000|2021-12-27 10:40:20||893||892.8||893||892.8|0
1640601670000|2021-12-27 10:41:10||893||892.8||893||892.8|0
1640601680000|2021-12-27 10:41:20||893||892.8||893||892.8|1380
1640601700000|2021-12-27 10:41:40|893|892.6|893|892.6|893|892.6|892.8|892.6|888
1640601840000|2021-12-27 10:44:00|893.2|892.8|893.4|893|893.4|893.2|893.2|892.6|11000
1640601850000|2021-12-27 10:44:10||893.2||893||893.2||893|0
1640601860000|2021-12-27 10:44:20||893.2||893.2||893.2||893.2|0
1640601870000|2021-12-27 10:44:30||893||893||893||893|0
1640601890000|2021-12-27 10:44:50|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1640601900000|2021-12-27 10:45:00|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|1000
1640601910000|2021-12-27 10:45:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.2|0
1640602010000|2021-12-27 10:46:50|893.6||893.8||893.8||893.6||0
1640602050000|2021-12-27 10:47:30|894|893.6|894|893.6|894|893.8|894|893.6|12443
1640602070000|2021-12-27 10:47:50||893.8||893.8||893.8||893.8|0
1640602090000|2021-12-27 10:48:10||893.6||893.8||893.8||893.6|0
1640602100000|2021-12-27 10:48:20|894.2||894.2||894.2||894.2||2435
1640602130000|2021-12-27 10:48:50|894|893.6|893.8|893.4|894|893.6|893.6|893.4|5146
1640602170000|2021-12-27 10:49:30|893.6|893.2|893.6|893.2|893.8|893.2|893.4|893.2|3322
1640602200000|2021-12-27 10:50:00|893.4|893|893.6|893.2|893.6|893.2|893.4|893|0
1640602210000|2021-12-27 10:50:10|893.4|893|893.4|893|893.4|893|893.4|893|0
1640602220000|2021-12-27 10:50:20|893.2|892.8|893|892.6|893.4|892.8|892.8|892.6|7450
1640602230000|2021-12-27 10:50:30|893.2|892.8|893|892.6|893.2|892.8|893|892.6|0
1640602270000|2021-12-27 10:51:10||892.8||892.6||892.8||892.6|0
1640602280000|2021-12-27 10:51:20|892.8|892.4|893|892.8|893|892.8|892.6|892.4|6152
1640602290000|2021-12-27 10:51:30||892.6||892.6||892.6||892.6|0
1640602310000|2021-12-27 10:51:50||892.8||892.8||892.8||892.8|3000
1640602320000|2021-12-27 10:52:00|893.2|892.6|893|892.8|893.2|892.8|893|892.6|0
1640602330000|2021-12-27 10:52:10||892.6||892.6||892.6||892.6|10
1640602340000|2021-12-27 10:52:20||892.8||892.6||892.8||892.6|0
1640602350000|2021-12-27 10:52:30||892.8||892.6||892.8||892.6|0
1640602380000|2021-12-27 10:53:00|893.2|892.8|893.4|893|893.4|893.2|893.2|892.8|2928
1640602390000|2021-12-27 10:53:10|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|1500
1640602400000|2021-12-27 10:53:20|893.4|893|893.6|893.2|893.6|893.2|893.4|893|0
1640602410000|2021-12-27 10:53:30|893.4|893|893.4|893|893.4|893|893.4|893|0
1640602420000|2021-12-27 10:53:40||893.2||893||893.2||893|0
1640602430000|2021-12-27 10:53:50||893.2||893||893.2||893|0
1640602450000|2021-12-27 10:54:10|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1640602460000|2021-12-27 10:54:20|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1640602530000|2021-12-27 10:55:30|893.2|892.8|893.2|892.8|893.4|892.8|893.2|892.8|3434
1640602560000|2021-12-27 10:56:00|893.4|893|893.4|893|893.4|893|893.4|893|0
1640602580000|2021-12-27 10:56:20|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1640602620000|2021-12-27 10:57:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|0
1640602630000|2021-12-27 10:57:10|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1640602640000|2021-12-27 10:57:20|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1640602650000|2021-12-27 10:57:30|893.4|893|893.4|893|893.4|893|893.4|893|0
1640602670000|2021-12-27 10:57:50|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1640602690000|2021-12-27 10:58:10|893.2|893|893.4|893|893.4|893|893.2|892.8|1026
1640602700000|2021-12-27 10:58:20|893.2|893.2|893.4|893.2|893.4|893.2|893.2|893.2|212
1640602710000|2021-12-27 10:58:30||893||893||893.2||893|0
1640602720000|2021-12-27 10:58:40|893.2||893.4||893.4||893.2||0
1640602730000|2021-12-27 10:58:50|893.6|893.2|893.8|893.6|893.8|893.6|893.6|893|5833
1640602740000|2021-12-27 10:59:00|894||894||894||894||0
1640602750000|2021-12-27 10:59:10|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1640602760000|2021-12-27 10:59:20|894.4|894|894.4|894|894.4|894|894.4|894|0
1640602770000|2021-12-27 10:59:30|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|1489
1640602780000|2021-12-27 10:59:40|894.4|894|894.4|894|894.4|894|894.2|894|0
1640602840000|2021-12-27 11:00:40|894.2|893.8|894.4|894|894.4|894|894.2|893.8|0
1640603010000|2021-12-27 11:03:30||894.2||894||894.2||894|234
1640603050000|2021-12-27 11:04:10|894.2||894.4||894.4||894.2||5603
1640603100000|2021-12-27 11:05:00||894.2||894||894.2||894|0
1640603130000|2021-12-27 11:05:30|894.2||894.4||894.4||894.2||575
1640603150000|2021-12-27 11:05:50||894.2||894.2||894.2||894.2|0
1640603160000|2021-12-27 11:06:00||894||894||894||894|2665
1640603200000|2021-12-27 11:06:40||894.2||894.2||894.2||894.2|0
1640603210000|2021-12-27 11:06:50|894.2|894|894.4|894|894.4|894.2|894.2|894|1354
1640603220000|2021-12-27 11:07:00|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|349
1640603240000|2021-12-27 11:07:20|894.8|894.6|895|894.6|895|894.6|894.8|894.6|5881
1640603270000|2021-12-27 11:07:50|895.2|894.8|895|894.6|895.2|894.8|895|894.6|0
1640603320000|2021-12-27 11:08:40|894.8||894.8||894.8||894.8||147
1640603340000|2021-12-27 11:09:00|895||895||895||895||0
1640603350000|2021-12-27 11:09:10|894.8|894.4|895|894.6|895|894.6|894.8|894.4|0
1640603360000|2021-12-27 11:09:20|894.8|894.4|895|894.6|895|894.6|894.8|894.4|0
1640603370000|2021-12-27 11:09:30|894.8||895||895||894.8||0
1640603440000|2021-12-27 11:10:40|894.8|894.4|894.8|894.4|895|894.4|894.6|894.4|1580
1640603470000|2021-12-27 11:11:10||894.6||894.4||894.6||894.4|0
1640603480000|2021-12-27 11:11:20|895|894.6|894.8|894.4|895|894.6|894.8|894.4|0
1640603520000|2021-12-27 11:12:00|895|894.6|894.8|894.4|895|894.6|894.8|894.4|0
1640603530000|2021-12-27 11:12:10|894.6|894.2|894.4|894|894.8|894.2|894.4|894|4292
1640603540000|2021-12-27 11:12:20|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|5385
1640603590000|2021-12-27 11:13:10||894.4||894.2||894.4||894.2|0
1640603630000|2021-12-27 11:13:50|894.4|894|894.2|894|894.6|894.2|894.2|894|9696
1640603660000|2021-12-27 11:14:20|894.4|894.2|894.4|894|894.4|894.2|894.4|894|1834
1640603770000|2021-12-27 11:16:10||894.2||894||894.2||894|100
1640604020000|2021-12-27 11:20:20|894.2|894.2|894.4|894|894.4|894.2|894.2|894|3429
1640604070000|2021-12-27 11:21:10|894.2|893.8|894.2|893.8|894.4|893.8|894|893.8|4666
1640604080000|2021-12-27 11:21:20|894|894|894.2|893.8|894.2|894|894|893.8|232
1640604160000|2021-12-27 11:22:40|894|893.6|894|893.6|894|893.6|894|893.6|4231
1640604170000|2021-12-27 11:22:50|893.8|893.4|893.8|893.6|894|893.6|893.8|893.4|13818
1640604180000|2021-12-27 11:23:00|893.6|893.4|893.6|893.4|893.8|893.4|893.6|893.4|3802
1640604200000|2021-12-27 11:23:20|893.8|893.6|893.8|893.4|893.8|893.6|893.8|893.4|1534
1640604280000|2021-12-27 11:24:40|893.6|893.6|893.8|893.4|893.8|893.6|893.6|893.4|10724
1640604290000|2021-12-27 11:24:50||893.6||893.6||893.6||893.6|0
1640604300000|2021-12-27 11:25:00|894||894||894||893.8||942
1640604320000|2021-12-27 11:25:20|893.8|893.4|894|893.6|894|893.6|893.8|893.4|0
1640604350000|2021-12-27 11:25:50|893.8||893.8||893.8||893.8||0
1640604360000|2021-12-27 11:26:00|894||893.8||894||893.8||1121
1640604370000|2021-12-27 11:26:10|||||||||20
1640604380000|2021-12-27 11:26:20|894||894||894||894||0
1640604390000|2021-12-27 11:26:30|893.8||894||894||893.8||0
1640604430000|2021-12-27 11:27:10|893.8||894||894||893.8||0
1640604450000|2021-12-27 11:27:30|893.8||893.8||893.8||893.8||0
1640604460000|2021-12-27 11:27:40|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1449
1640604500000|2021-12-27 11:28:20|893.6|893.6|893.8|893.4|893.8|893.6|893.6|893.4|445
1640604540000|2021-12-27 11:29:00|894|893.6|893.8|893.6|894|893.6|893.8|893.6|2005
1640604630000|2021-12-27 11:30:30|894|893.8|894.2|893.8|894.2|894|894|893.8|3994
1640604640000|2021-12-27 11:30:40|894|893.6|894|893.8|894|893.8|894|893.6|5055
1640604670000|2021-12-27 11:31:10||893.6||893.6||893.6||893.6|421
1640604730000|2021-12-27 11:32:10|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1640604760000|2021-12-27 11:32:40||893.6||893.4||893.6||893.4|0
1640604780000|2021-12-27 11:33:00||893.6||893.4||893.6||893.4|0
1640604820000|2021-12-27 11:33:40|893.6|893.6|894|893.6|894|893.6|893.6|893.4|1616
1640604830000|2021-12-27 11:33:50|893.8||894||894||893.8||302
1640604860000|2021-12-27 11:34:20|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|2041
1640604900000|2021-12-27 11:35:00|894|893.6|894|893.6|894|893.6|894|893.6|0
1640604920000|2021-12-27 11:35:20|894.2|893.8|894.2|893.8|894.2|894|894|893.8|8454
1640604930000|2021-12-27 11:35:30|894.4|894|894.4|894|894.4|894|894.4|894|0
1640605090000|2021-12-27 11:38:10|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|4679
1640605200000|2021-12-27 11:40:00|894.4|894|894.4|894.2|894.4|894.2|894.4|893.8|3390
1640605210000|2021-12-27 11:40:10|894.2|894|894.4|894|894.4|894.2|894.2|894|0
1640605220000|2021-12-27 11:40:20|894.2|893.8|894.4|894|894.4|894|894.2|893.8|187
1640605230000|2021-12-27 11:40:30||894.2||894.2||894.2||894.2|0
1640605250000|2021-12-27 11:40:50|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.4|1237
1640605260000|2021-12-27 11:41:00|||||||||1917
1640605290000|2021-12-27 11:41:30|894.4|894.2|894.2|894|894.4|894.2|894.2|894|678
1640605310000|2021-12-27 11:41:50|894.4|894.2|894.4|894|894.4|894.2|894.4|894|279
1640605320000|2021-12-27 11:42:00||894.2||894||894.2||894|0
1640605340000|2021-12-27 11:42:20|894.2||894.2||894.2||894.2||0
1640605360000|2021-12-27 11:42:40|894|893.8|894.2|893.8|894.2|893.8|894|893.8|4084
1640605390000|2021-12-27 11:43:10||894||893.8||894||893.8|100
1640605580000|2021-12-27 11:46:20|894|893.6|893.8|893.6|894|893.6|893.8|893.6|715
1640605590000|2021-12-27 11:46:30|894|893.8|894|893.6|894|893.8|894|893.6|1069
1640605630000|2021-12-27 11:47:10||893.8||893.6||893.8||893.6|500
1640605640000|2021-12-27 11:47:20||893.8||893.6||893.8||893.6|0
1640605660000|2021-12-27 11:47:40|||||||||326
1640605700000|2021-12-27 11:48:20||893.8||893.6||893.8||893.6|0
1640605730000|2021-12-27 11:48:50|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|904
1640605750000|2021-12-27 11:49:10|893.6||893.6||893.6||893.6||0
1640605760000|2021-12-27 11:49:20|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|4783
1640605780000|2021-12-27 11:49:40|894|893.8|894|893.6|894|893.8|894|893.6|9
1640605830000|2021-12-27 11:50:30|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|2137
1640605850000|2021-12-27 11:50:50|894|893.6|894|893.6|894|893.6|894|893.6|0
1640606040000|2021-12-27 11:54:00|894.2|893.8|894.2|894|894.2|894|894.2|893.6|14420
1640606050000|2021-12-27 11:54:10|894.4|894.2|894.6|894.4|894.6|894.4|894.4|894.2|3028
1640606060000|2021-12-27 11:54:20|894.8|894.2|895|894.8|895|894.8|894.8|894.2|8041
1640606070000|2021-12-27 11:54:30||894.6||894.8||894.8||894.6|0
1640606090000|2021-12-27 11:54:50|894.8|894.6|895|894.6|895|894.6|894.8|894.6|146
1640606120000|2021-12-27 11:55:20||894.8||894.6||894.8||894.6|8120
1640606130000|2021-12-27 11:55:30|894.8||894.8||894.8||894.8||100
1640606150000|2021-12-27 11:55:50||894.4||894.4||894.4||894.4|2923
1640606180000|2021-12-27 11:56:20|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894.2|1661
1640606190000|2021-12-27 11:56:30|894.6||894.6||894.6||894.6||0
1640606280000|2021-12-27 11:58:00||894.4||894.2||894.4||894.2|0
1640606300000|2021-12-27 11:58:20|894.4|894|894.4|894|894.6|894|894.2|894|6457
1640606320000|2021-12-27 11:58:40|894.2||894.2||894.2||894.2||0
1640606340000|2021-12-27 11:59:00|894.4|894.2|894.4|894.2|894.4|894.2|894.4|894.2|1361
1640606350000|2021-12-27 11:59:10||894||894.2||894.2||894|0
1640606360000|2021-12-27 11:59:20||894||894||894||894|0
1640606370000|2021-12-27 11:59:30|894.6|894.2|894.6|894.2|894.6|894.4|894.6|894|603
1640606400000|2021-12-27 12:00:00|894.8|894.4|895.2|894.8|895.4|895.2|894.8|894.2|10210
1640606410000|2021-12-27 12:00:10|895|894.6|895|894.6|895.2|894.6|894.8|894.4|17759
1640606420000|2021-12-27 12:00:20|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640606450000|2021-12-27 12:00:50|895|894.6|894.8|894.6|895|894.8|894.8|894.4|2026
1640606460000|2021-12-27 12:01:00||894.4||894.4||894.4||894.4|1121
1640606470000|2021-12-27 12:01:10|895|894.6|894.8|894.4|895|894.6|894.8|894.4|0
1640606520000|2021-12-27 12:02:00||894.6||894.4||894.6||894.4|0
1640606530000|2021-12-27 12:02:10|895|894.6|894.8|894.4|895|894.6|894.8|894.4|17075
1640606540000|2021-12-27 12:02:20|894.6|894.6|894.8|894.4|894.8|894.6|894.6|894.4|1511
1640606550000|2021-12-27 12:02:30|895|894.6|895|894.8|895.2|894.8|895|894.4|1414
1640606570000|2021-12-27 12:02:50||894.6||894.6||894.6||894.6|0
1640606590000|2021-12-27 12:03:10||894.8||894.8||894.8||894.8|0
1640606620000|2021-12-27 12:03:40|895.2|895|895.2|895|895.2|895|895.2|894.8|478
1640606630000|2021-12-27 12:03:50|895|894.8|895.2|894.8|895.2|894.8|895|894.8|6667
1640606660000|2021-12-27 12:04:20|895|894.6|894.8|894.6|895.2|894.6|894.8|894.4|4715
1640606670000|2021-12-27 12:04:30|895||895||895||895||0
1640606730000|2021-12-27 12:05:30|894.8||895||895||894.8||0
1640606780000|2021-12-27 12:06:20||894.8||894.6||894.8||894.6|0
1640606850000|2021-12-27 12:07:30|895.2|894.8|895.2|894.8|895.2|895|895.2|894.6|2350
1640606860000|2021-12-27 12:07:40|895.4|895|895.4|895.2|895.4|895.2|895.4|894.8|6327
1640606880000|2021-12-27 12:08:00|895.6||895.6||895.6||895.6||0
1640606950000|2021-12-27 12:09:10||895.4||895.4||895.4||895.4|0
1640607000000|2021-12-27 12:10:00|895.4|895.2|895.6|895.2|895.6|895.2|895.4|895.2|1251
1640607070000|2021-12-27 12:11:10|895.4|895|895.4|895.2|895.6|895.2|895.2|895|8095
1640607080000|2021-12-27 12:11:20||895||895||895||895|0
1640607120000|2021-12-27 12:12:00||895.2||895||895.2||895|0
1640607140000|2021-12-27 12:12:20||895.2||895||895.2||895|0
1640607150000|2021-12-27 12:12:30|895.2||895.2||895.2||895.2||0
1640607160000|2021-12-27 12:12:40|895|894.8|895.2|894.8|895.2|895|895|894.8|3114
1640607180000|2021-12-27 12:13:00|895||895||895||895||0
1640607190000|2021-12-27 12:13:10|894.8|894.6|895|894.6|895|894.8|894.8|894.6|4630
1640607200000|2021-12-27 12:13:20||894.8||894.6||894.8||894.6|0
1640607210000|2021-12-27 12:13:30||894.8||894.6||894.8||894.6|0
1640607220000|2021-12-27 12:13:40||894.8||894.6||894.8||894.6|0
1640607230000|2021-12-27 12:13:50||894.8||894.6||894.8||894.6|0
1640607260000|2021-12-27 12:14:20|895.2|894.8|895.2|894.8|895.2|895|895|894.6|4868
1640607280000|2021-12-27 12:14:40|895.4|895|895.4|895|895.4|895.2|895.4|894.8|3163
1640607290000|2021-12-27 12:14:50|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640607300000|2021-12-27 12:15:00|895.4|895|895.4|895|895.4|895|895.2|894.8|0
1640607310000|2021-12-27 12:15:10|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640607320000|2021-12-27 12:15:20|895.4|895|895.4|895|895.4|895|895.4|895|0
1640607330000|2021-12-27 12:15:30|895.2|894.8|895.2|894.8|895.4|895|895.2|894.8|0
1640607340000|2021-12-27 12:15:40|895.4|895|895.4|895|895.4|895|895.4|895|0
1640607360000|2021-12-27 12:16:00|895.2|894.8|895.4|895|895.4|895|895.2|894.8|0
1640607380000|2021-12-27 12:16:20|895.2|894.8|895.2|894.8|895.4|895|895.2|894.8|0
1640607390000|2021-12-27 12:16:30|895.4|895|895.4|895|895.4|895|895.2|894.8|1121
1640607410000|2021-12-27 12:16:50|895.2|894.8|895.2|894.8|895.2|895|895.2|894.8|0
1640607560000|2021-12-27 12:19:20|895.4|895|895.4|895|895.4|895|895.4|894.8|3038
1640607600000|2021-12-27 12:20:00|895.2|894.8|895.2|895|895.4|895.2|895|894.8|20514
1640607610000|2021-12-27 12:20:10||894.8||894.8||894.8||894.8|0
1640607630000|2021-12-27 12:20:30||895||895||895||895|0
1640607650000|2021-12-27 12:20:50|895.4|895.2|895.4|895.2|895.4|895.2|895.4|895|2176
1640607670000|2021-12-27 12:21:10|895.2|895|895.4|895|895.4|895|895.2|895|197
1640607790000|2021-12-27 12:23:10|895.6|895.2|895.6|895.2|895.6|895.4|895.4|895|6679
1640607800000|2021-12-27 12:23:20|895.4||895.4||895.4||895.4||0
1640607820000|2021-12-27 12:23:40|895.6|895|895.6|895.2|895.6|895.4|895.6|895|9713
1640607870000|2021-12-27 12:24:30|895.4|895|895.4|895|895.6|895|895.2|895|2405
1640607900000|2021-12-27 12:25:00|895.6|895.2|895.4|895|895.6|895.2|895.4|895|0
1640608030000|2021-12-27 12:27:10|895.2|894.8|895|894.8|895.4|894.8|895|894.8|6702
1640608040000|2021-12-27 12:27:20|895.2|894.6|895|894.6|895.2|894.6|894.8|894.6|3796
1640608130000|2021-12-27 12:28:50|894.8|894.8|895|894.6|895|894.8|894.8|894.6|984
1640608140000|2021-12-27 12:29:00|894.8||895||895||894.8||1850
1640608150000|2021-12-27 12:29:10|894.8|894.8|894.8|894.6|895|894.8|894.8|894.6|7352
1640608160000|2021-12-27 12:29:20|895|894.8|895|894.8|895|894.8|894.8|894.6|4540
1640608220000|2021-12-27 12:30:20|894.8|894.6|895|894.6|895|894.6|894.8|894.6|2682
1640608250000|2021-12-27 12:30:50|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.4|1584
1640608310000|2021-12-27 12:31:50||894.6||894.4||894.6||894.4|117
1640608320000|2021-12-27 12:32:00||894.6||894.4||894.6||894.4|0
1640608330000|2021-12-27 12:32:10||894.6||894.4||894.6||894.4|0
1640608340000|2021-12-27 12:32:20|895|894.6|895|894.6|895|894.6|895|894.4|5649
1640608380000|2021-12-27 12:33:00|895.2|894.8|895.2|895|895.2|895|895.2|894.8|2327
1640608390000|2021-12-27 12:33:10|895.4|894.8|895.2|894.8|895.4|895|895|894.8|1294
1640608440000|2021-12-27 12:34:00|895|894.6|894.8|894.6|895.2|894.8|894.8|894.4|10579
1640608490000|2021-12-27 12:34:50|894.6|894.4|894.8|894.4|894.8|894.6|894.6|894.4|6010
1640608500000|2021-12-27 12:35:00||894.6||894.6||894.6||894.6|0
1640608510000|2021-12-27 12:35:10||894.4||894.4||894.4||894.4|0
1640608580000|2021-12-27 12:36:20|894.6|894.2|894.4|894|894.6|894.2|894.4|894|7243
1640608630000|2021-12-27 12:37:10|894.6|894.2|894.4|894.2|894.6|894.4|894.4|894.2|16742
1640608660000|2021-12-27 12:37:40|894.6|894.4|894.6|894.4|894.6|894.4|894.6|894.2|2925
1640608670000|2021-12-27 12:37:50||894.2||894.2||894.2||894.2|0
1640608700000|2021-12-27 12:38:20||894.4||894.2||894.4||894.2|769
1640608710000|2021-12-27 12:38:30|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.4|8570
1640608720000|2021-12-27 12:38:40|895|894.6|895.2|895|895.2|895|894.8|894.4|6460
1640608730000|2021-12-27 12:38:50||894.8||894.8||894.8||894.8|181
1640608750000|2021-12-27 12:39:10|895||895||895||895||0
1640608760000|2021-12-27 12:39:20||894.6||894.6||894.6||894.6|2975
1640608770000|2021-12-27 12:39:30|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.6|2942
1640608860000|2021-12-27 12:41:00|895|894.6|895|894.6|895|894.6|895|894.6|0
1640608880000|2021-12-27 12:41:20|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640608920000|2021-12-27 12:42:00|895|894.6|895|894.6|895|894.6|895|894.6|655
1640608930000|2021-12-27 12:42:10|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|0
1640608970000|2021-12-27 12:42:50|895||895||895||895||0
1640609000000|2021-12-27 12:43:20||894.6||894.6||894.6||894.6|0
1640609010000|2021-12-27 12:43:30||894.8||894.8||894.8||894.8|0
1640609020000|2021-12-27 12:43:40||894.6||894.6||894.8||894.6|2669
1640609040000|2021-12-27 12:44:00||894.8||894.6||894.8||894.6|0
1640609060000|2021-12-27 12:44:20||894.8||894.8||894.8||894.6|0
1640609070000|2021-12-27 12:44:30|894.8|894.6|894.8|894.4|895|894.6|894.6|894.4|3630
1640609160000|2021-12-27 12:46:00||894.6||894.6||894.6||894.6|0
1640609290000|2021-12-27 12:48:10|||||||||558
1640609310000|2021-12-27 12:48:30||894.4||894.4||894.4||894.4|2262
1640609400000|2021-12-27 12:50:00||894.6||894.4||894.6||894.4|0
1640609520000|2021-12-27 12:52:00|894.6|894.2|894.6|894.2|894.8|894.2|894.4|894.2|4752
1640609550000|2021-12-27 12:52:30|894.4|894|894.2|894|894.4|894|894.2|894|2892
1640609620000|2021-12-27 12:53:40|894.4|894.2|894.2|894|894.4|894.2|894.2|894|5225
1640609710000|2021-12-27 12:55:10|894|893.8|894.2|893.8|894.2|893.8|894|893.8|6667
1640609720000|2021-12-27 12:55:20||894||893.8||894||893.8|0
1640609750000|2021-12-27 12:55:50||894||894||894||894|0
1640609780000|2021-12-27 12:56:20||893.8||893.8||894||893.8|0
1640609790000|2021-12-27 12:56:30||894||893.8||894||893.8|0
1640609810000|2021-12-27 12:56:50||894||893.8||894||893.8|0
1640609820000|2021-12-27 12:57:00||894||893.8||894||893.8|0
1640609850000|2021-12-27 12:57:30||894||893.8||894||893.8|0
1640609860000|2021-12-27 12:57:40||894||893.8||894||893.8|0
1640609890000|2021-12-27 12:58:10||894||894||894||894|0
1640609900000|2021-12-27 12:58:20|894.4|894.2|894.2|894|894.4|894.2|894.2|894|5661
1640609940000|2021-12-27 12:59:00|||||||||38
1640609950000|2021-12-27 12:59:10|||||||||100
1640610000000|2021-12-27 13:00:00|894.4|894.2|894.6|894.2|894.6|894.4|894.4|894.2|7992
1640610020000|2021-12-27 13:00:20|894.4||894.4||894.4||894.4||1139
1640610030000|2021-12-27 13:00:30|894.6||894.6||894.6||894.6||0
1640610040000|2021-12-27 13:00:40|894.4|894|894.4|894|894.4|894.2|894.2|894|5121
1640610090000|2021-12-27 13:01:30|894.6|894.2|894.6|894.2|894.6|894.4|894.6|894.2|1641
1640610130000|2021-12-27 13:02:10|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640610140000|2021-12-27 13:02:20|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640610150000|2021-12-27 13:02:30|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640610290000|2021-12-27 13:04:50|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|266
1640610340000|2021-12-27 13:05:40||894.4||894.2||894.4||894.2|1182
1640610350000|2021-12-27 13:05:50||894.4||894.4||894.4||894.4|0
1640610370000|2021-12-27 13:06:10|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|524
1640610580000|2021-12-27 13:09:40|894.4|894|894.4|894|894.4|894|894.4|894|2360
1640610600000|2021-12-27 13:10:00||894.2||894||894.2||894|0
1640610700000|2021-12-27 13:11:40|894.2|893.8|894|893.6|894.4|893.8|893.8|893.6|7259
1640610710000|2021-12-27 13:11:50||893.8||893.8||893.8||893.6|289
1640610720000|2021-12-27 13:12:00|894.2|894|894|893.8|894.2|894|894|893.8|1918
1640610740000|2021-12-27 13:12:20|894.2||894.2||894.2||894.2||0
1640610750000|2021-12-27 13:12:30|894|893.6|894|893.6|894|893.6|894|893.6|0
1640610800000|2021-12-27 13:13:20||893.8||893.8||893.8||893.6|0
1640610840000|2021-12-27 13:14:00|||||||||536
1640610880000|2021-12-27 13:14:40|||||||||213
1640610900000|2021-12-27 13:15:00|||||||||653
1640610950000|2021-12-27 13:15:50|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|4760
1640611010000|2021-12-27 13:16:50|894|893.8|893.8|893.6|894|893.8|893.8|893.6|4219
1640611030000|2021-12-27 13:17:10|894||894||894||894||740
1640611140000|2021-12-27 13:19:00|||||||||1200
1640611180000|2021-12-27 13:19:40|894.2|893.8|894.6|894.2|894.6|894.4|894.2|893.8|19351
1640611190000|2021-12-27 13:19:50|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|294
1640611210000|2021-12-27 13:20:10|894.6||894.8||894.8||894.6||1121
1640611240000|2021-12-27 13:20:40||894.6||894.4||894.6||894.4|6192
1640611250000|2021-12-27 13:20:50|894.6||894.6||894.6||894.6||0
1640611320000|2021-12-27 13:22:00|894.8|894.6|894.8|894.6|894.8|894.6|894.8|894.4|2235
1640611330000|2021-12-27 13:22:10|||||||||15
1640611370000|2021-12-27 13:22:50|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|3292
1640611420000|2021-12-27 13:23:40|||||||||5
1640611540000|2021-12-27 13:25:40||894.4||894.4||894.4||894.4|48
1640611550000|2021-12-27 13:25:50||894.2||894.2||894.2||894.2|0
1640611580000|2021-12-27 13:26:20||894.4||894.2||894.4||894.2|192
1640611660000|2021-12-27 13:27:40||894.4||894.2||894.4||894.2|0
1640611750000|2021-12-27 13:29:10|894.4|894.4|894.2|894|894.8|894.4|894.2|894|17455
1640611770000|2021-12-27 13:29:30|||||||||700
1640611790000|2021-12-27 13:29:50|||||||||206
1640611800000|2021-12-27 13:30:00|894.4|894.2|894.6|894.2|894.6|894.4|894.4|894.2|7336
1640611820000|2021-12-27 13:30:20|894.4||894.4||894.4||894.4||10000
1640611830000|2021-12-27 13:30:30|894.6||894.6||894.6||894.6||0
1640611900000|2021-12-27 13:31:40||894.4||894.4||894.4||894.4|2122
1640611910000|2021-12-27 13:31:50||894.2||894.2||894.2||894.2|0
1640612040000|2021-12-27 13:34:00||894.4||894.4||894.4||894.4|0
1640612060000|2021-12-27 13:34:20||894.2||894.2||894.2||894.2|3414
1640612140000|2021-12-27 13:35:40||894.4||894.2||894.4||894.2|300
1640612150000|2021-12-27 13:35:50|894.4||894.4||894.4||894.4||0
1640612170000|2021-12-27 13:36:10|894.2|894|894.2|894|894.2|894|894.2|894|1838
1640612220000|2021-12-27 13:37:00|894.4|894.2|894.4|894|894.4|894.2|894.4|894|1449
1640612250000|2021-12-27 13:37:30|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894|3281
1640612280000|2021-12-27 13:38:00|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|1450
1640612300000|2021-12-27 13:38:20|895|894.6|895|894.6|895|894.8|895|894.6|1920
1640612310000|2021-12-27 13:38:30|894.8||894.8||894.8||894.8||0
1640612320000|2021-12-27 13:38:40||894.4||894.6||894.6||894.4|0
1640612350000|2021-12-27 13:39:10|895||895||895||895||0
1640612400000|2021-12-27 13:40:00||894.8||894.8||894.8||894.6|34273
1640612410000|2021-12-27 13:40:10|894.8|894.6|894.8|894.6|894.8|894.6|894.8|894.6|2949
1640612450000|2021-12-27 13:40:50|894.6|894.4|894.4|894.2|894.8|894.4|894.4|894|7892
1640612460000|2021-12-27 13:41:00||894||894||894||894|677
1640612480000|2021-12-27 13:41:20|894.2|893.6|893.8|893.6|894.4|893.6|893.8|893.4|56084
1640612500000|2021-12-27 13:41:40|||||||||233
1640612510000|2021-12-27 13:41:50|893.6|893.4|893.6|893.4|893.6|893.4|893.6|893.4|270
1640612540000|2021-12-27 13:42:20||893.2||893.2||893.2||893.2|2201
1640612550000|2021-12-27 13:42:30|893.8|893.4|894|893.6|894|893.6|893.8|893.4|14641
1640612580000|2021-12-27 13:43:00||893.8||893.8||893.8||893.8|1966
1640612600000|2021-12-27 13:43:20|||||||||6686
1640612610000|2021-12-27 13:43:30|894.2|894|894.4|894|894.4|894|894.2|894|1426
1640612670000|2021-12-27 13:44:30|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894|2332
1640612740000|2021-12-27 13:45:40||894.6||894.6||894.6||894.6|0
1640612750000|2021-12-27 13:45:50||894.4||894.4||894.6||894.4|0
1640612770000|2021-12-27 13:46:10|895|894.6|895|894.8|895|894.8|894.8|894.6|3744
1640612800000|2021-12-27 13:46:40|||||||||110
1640612860000|2021-12-27 13:47:40|894.8|894.6|894.8|894.6|894.8|894.6|894.8|894.6|1425
1640612920000|2021-12-27 13:48:40|894.6|894.4|894.8|894.4|894.8|894.4|894.4|894.2|17278
1640612930000|2021-12-27 13:48:50|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640612940000|2021-12-27 13:49:00||894.4||894.4||894.4||894.4|0
1640612950000|2021-12-27 13:49:10||894.2||894.2||894.2||894.2|0
1640613000000|2021-12-27 13:50:00||894.4||894.2||894.4||894.2|0
1640613050000|2021-12-27 13:50:50||894.4||894.4||894.4||894.2|0
1640613060000|2021-12-27 13:51:00||894.2||894.2||894.2||894.2|0
1640613070000|2021-12-27 13:51:10||894.4||894.4||894.4||894.4|1664
1640613100000|2021-12-27 13:51:40|||||||||601
1640613140000|2021-12-27 13:52:20|894.8||894.8||894.8||894.8||267
1640613180000|2021-12-27 13:53:00||894.6||894.4||894.6||894.4|0
1640613390000|2021-12-27 13:56:30||894.6||894.6||894.6||894.6|0
1640613400000|2021-12-27 13:56:40|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|4285
1640613460000|2021-12-27 13:57:40|894.4|894|894.4|894|894.6|894|894.2|894|13449
1640613530000|2021-12-27 13:58:50|||||||||590
1640613600000|2021-12-27 14:00:00|894.2|893.8|894|893.6|894.2|893.8|894|893.6|10800
1640613620000|2021-12-27 14:00:20|893.8|893.4|894|893.6|894|893.6|893.6|893.4|5594
1640613660000|2021-12-27 14:01:00|||||||||1232
1640613680000|2021-12-27 14:01:20||893.8||893.6||893.8||893.6|1275
1640613800000|2021-12-27 14:03:20|893.8||893.8||893.8||893.8||3327
1640613860000|2021-12-27 14:04:20|894|893.8|894|893.6|894|893.8|894|893.6|5844
1640613930000|2021-12-27 14:05:30|894.2|893.8|894.2|893.8|894.2|894|894.2|893.6|3103
1640613940000|2021-12-27 14:05:40|||||||||25
1640614200000|2021-12-27 14:10:00|894.4|894|894.4|894|894.4|894.2|894.2|894|4567
1640614220000|2021-12-27 14:10:20|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|1101
1640614310000|2021-12-27 14:11:50|894.4|894|894.4|894|894.4|894|894.2|894|1456
1640614320000|2021-12-27 14:12:00|894.2|893.8|894.2|893.8|894.2|893.8|894|893.8|3295
1640614370000|2021-12-27 14:12:50|||||||||400
1640614380000|2021-12-27 14:13:00|894.4|894|894.2|893.8|894.4|894.2|894.2|893.8|14000
1640614400000|2021-12-27 14:13:20|894.4|894|895|894.8|895|894.8|894.4|893.8|9805
1640614410000|2021-12-27 14:13:30|894.8|894.6|895|894.6|895|894.6|894.8|894.6|1501
1640614470000|2021-12-27 14:14:30||894.8||894.8||894.8||894.8|0
1640614480000|2021-12-27 14:14:40||894.6||894.6||894.6||894.6|0
1640614540000|2021-12-27 14:15:40||894.8||894.8||894.8||894.8|0
1640614590000|2021-12-27 14:16:30|894.8|894.6|895|894.6|895|894.6|894.8|894.6|1252
1640614640000|2021-12-27 14:17:20|894.8||894.8||894.8||894.8||200
1640614650000|2021-12-27 14:17:30|895||895||895||894.8||0
1640614670000|2021-12-27 14:17:50|894.8||895||895||894.8||0
1640614700000|2021-12-27 14:18:20|894.8||894.8||895||894.8||0
1640614710000|2021-12-27 14:18:30|895||895||895||894.8||0
1640614720000|2021-12-27 14:18:40|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|2023
1640614730000|2021-12-27 14:18:50|||||||||2300
1640614740000|2021-12-27 14:19:00||894.6||894.6||894.6||894.6|0
1640614800000|2021-12-27 14:20:00|895|894.8|895|894.6|895|894.8|895|894.6|338
1640614990000|2021-12-27 14:23:10|895.2|894.8|895.4|895|895.4|895|895.2|894.6|29978
1640615000000|2021-12-27 14:23:20|895.2|894.8|895.2|894.8|895.2|894.8|895|894.8|4698
1640615020000|2021-12-27 14:23:40|895|894.6|895|894.6|895|894.6|894.8|894.6|11095
1640615050000|2021-12-27 14:24:10|894.8|894.8|895|894.6|895|894.8|894.8|894.6|7637
1640615060000|2021-12-27 14:24:20|895.2|894.8|895.4|895|895.4|895|895.2|894.8|5517
1640615080000|2021-12-27 14:24:40|895.2||895.2||895.4||895.2||23
1640615090000|2021-12-27 14:24:50|895.4||895.4||895.4||895.4||3748
1640615130000|2021-12-27 14:25:30|895.2||895.2||895.2||895.2||0
1640615140000|2021-12-27 14:25:40||894.8||894.8||894.8||894.8|3800
1640615190000|2021-12-27 14:26:30||895||895||895||895|0
1640615200000|2021-12-27 14:26:40||894.8||894.8||894.8||894.8|801
1640615210000|2021-12-27 14:26:50||895||895||895||894.8|0
1640615300000|2021-12-27 14:28:20|895|894.8|895|894.8|895.2|894.8|895|894.6|3207
1640615310000|2021-12-27 14:28:30|895.2|894.6|895|894.6|895.2|894.8|895|894.6|0
1640615340000|2021-12-27 14:29:00|895.2|894.8|895.2|894.8|895.2|894.8|895|894.8|3989
1640615350000|2021-12-27 14:29:10|895||895||895||895||0
1640615400000|2021-12-27 14:30:00|894.8|894.6|894.2|893.8|895|894.6|893.8|893.6|48895
1640615410000|2021-12-27 14:30:10|894.4|894|894.4|894|894.4|894.2|894.4|893.8|2015
1640615450000|2021-12-27 14:30:50|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|460
1640615490000|2021-12-27 14:31:30|894|893.6|893.8|893.6|894|893.6|893.8|893.6|1263
1640615500000|2021-12-27 14:31:40|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1
1640615510000|2021-12-27 14:31:50|893.6||893.8||893.8||893.6||0
1640615530000|2021-12-27 14:32:10|893.6|893|894|893.6|894|893.8|893.2|893|38303
1640615540000|2021-12-27 14:32:20|894.2|893.8|894|893.6|894.2|893.8|894|893.6|2943
1640615570000|2021-12-27 14:32:50|894.2|893.8|894|893.6|894.2|894|894|893.6|9377
1640615590000|2021-12-27 14:33:10|893.8|893.4|893.4|893|894|893.4|893.2|893|31540
1640615600000|2021-12-27 14:33:20|893.2|892.8|893.2|892.8|893.4|893|892.8|892.6|287190
1640615610000|2021-12-27 14:33:30|893.4|893|893.2|892.8|893.4|893.2|893|892.8|5152
1640615620000|2021-12-27 14:33:40|893||893||893.2||893||69
1640615630000|2021-12-27 14:33:50|892.8|892.6|892.4|892|892.8|892.6|892.4|892|14262
1640615640000|2021-12-27 14:34:00|892.2|892.2|892|891.6|892.2|892.2|892|891.6|0
1640615660000|2021-12-27 14:34:20|891.8|891.8|892.2|891.8|892.2|892|891.8|891.4|6755
1640615670000|2021-12-27 14:34:30|892||892.2||892.2||892||0
1640615680000|2021-12-27 14:34:40|892|891.6|892.2|891.8|892.2|891.8|892|891.6|0
1640615690000|2021-12-27 14:34:50|892||892||892||892||0
1640615700000|2021-12-27 14:35:00|891.8|891.6|891.4|891|891.8|891.6|891.4|891|13993
1640615710000|2021-12-27 14:35:10|891.2|890.8|891|890.6|891.2|890.8|891|890.6|16817
1640615730000|2021-12-27 14:35:30|||||||||1182
1640615750000|2021-12-27 14:35:50|890.8|890.4|890.6|890.4|890.8|890.4|890.6|890.4|1689
1640615760000|2021-12-27 14:36:00|890.4|890.2|890.8|890.2|890.8|890.4|890.4|890|3347
1640615770000|2021-12-27 14:36:10|890.6|890.4|890.8|890.6|891|890.8|890.6|890.4|3801
1640615780000|2021-12-27 14:36:20|||||||||1300
1640615810000|2021-12-27 14:36:50|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|9916
1640615820000|2021-12-27 14:37:00|890.6|890.2|890.4|890|890.6|890.2|890.2|890|3999
1640615840000|2021-12-27 14:37:20|||||||||63
1640615850000|2021-12-27 14:37:30|890.2|889.8|890.2|890|890.4|890|890|889.8|44838
1640615860000|2021-12-27 14:37:40|890.4||890.4||890.4||890.4||66
1640615880000|2021-12-27 14:38:00|890.2||890.2||890.4||890.2||0
1640615890000|2021-12-27 14:38:10|||||||||891
1640615900000|2021-12-27 14:38:20|890.4|890.2|890.4|890.2|890.4|890.2|890.4|890|211
1640615910000|2021-12-27 14:38:30|890.2|890|890.4|890|890.4|890.2|890.2|890|401
1640615930000|2021-12-27 14:38:50|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|10199
1640615940000|2021-12-27 14:39:00|||||||||39886
1640615950000|2021-12-27 14:39:10|890.8|890.4|890.8|890.6|891|890.8|890.8|890.2|11119
1640615970000|2021-12-27 14:39:30|891|890.8|891.2|890.8|891.2|891|891|890.8|2959
1640615980000|2021-12-27 14:39:40|891|890.6|890.8|890.6|891.2|890.8|890.8|890.6|2453
1640615990000|2021-12-27 14:39:50|890.6|890.4|890.6|890.2|890.6|890.4|890.4|890.2|540
1640616000000|2021-12-27 14:40:00|890.4||890.4||890.6||890.4||0
1640616020000|2021-12-27 14:40:20|||||||||2732
1640616030000|2021-12-27 14:40:30|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.4|10416
1640616050000|2021-12-27 14:40:50|891|890.6|891.2|890.8|891.2|890.8|891|890.4|1456
1640616070000|2021-12-27 14:41:10|891.4|891.2|891.6|891.2|891.6|891.2|891.4|891.2|3843
1640616080000|2021-12-27 14:41:20|891.4|891.4|891.6|891.2|891.6|891.4|891.4|891.2|0
1640616090000|2021-12-27 14:41:30|891.8|891.4|891.8|891.4|891.8|891.6|891.8|891.4|48
1640616100000|2021-12-27 14:41:40|892|891.6|891.8|891.4|892|891.6|891.8|891.4|0
1640616110000|2021-12-27 14:41:50|891.6|891.6|892|891.6|892|891.6|891.6|891.6|0
1640616120000|2021-12-27 14:42:00|892.2|891.8|892.6|892.2|892.8|892.4|892.2|891.8|7014
1640616130000|2021-12-27 14:42:10|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|0
1640616140000|2021-12-27 14:42:20|893|892.6|893|892.6|893|892.6|893|892.6|0
1640616150000|2021-12-27 14:42:30|892.8||893||893||892.8||0
1640616160000|2021-12-27 14:42:40|893.2|892.8|893.2|892.8|893.4|893|893|892.6|19894
1640616170000|2021-12-27 14:42:50|893.4|893|893.4|893|893.4|893|893.2|893|0
1640616180000|2021-12-27 14:43:00|893.2|892.8|893.4|893|893.4|893|893.2|892.8|0
1640616190000|2021-12-27 14:43:10|893.6|892.8|893.2|892.8|893.6|892.8|893.2|892.8|0
1640616200000|2021-12-27 14:43:20|893.4|893|893.4|893|893.4|893|893.2|893|0
1640616210000|2021-12-27 14:43:30|893.6|893.2|893.4|893|893.8|893.4|893.2|893|1067
1640616220000|2021-12-27 14:43:40|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|0
1640616230000|2021-12-27 14:43:50|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1640616240000|2021-12-27 14:44:00|894|893.6|894|893.6|894|893.6|894|893.6|0
1640616250000|2021-12-27 14:44:10|893.8|893.4|893.8|893.6|893.8|893.6|893.8|893.4|4102
1640616260000|2021-12-27 14:44:20|893.6|893.4|893.8|893.6|893.8|893.6|893.6|893.4|2442
1640616300000|2021-12-27 14:45:00|894|893.8|894|893.6|894|893.8|894|893.6|324
1640616310000|2021-12-27 14:45:10||893.8||893.8||893.8||893.8|0
1640616330000|2021-12-27 14:45:30|894.2|894|894.4|894|894.4|894.2|894.2|894|3467
1640616340000|2021-12-27 14:45:40||894.2||894.2||894.2||894.2|200
1640616350000|2021-12-27 14:45:50|894.6|894.4|894.6|894.2|894.6|894.4|894.4|894.2|17483
1640616360000|2021-12-27 14:46:00||894.4||894.4||894.4||894.2|0
1640616370000|2021-12-27 14:46:10|894.8|894.6|895|894.6|895|894.8|894.8|894.6|3548
1640616390000|2021-12-27 14:46:30|894.8|894.4|895|894.6|895|894.6|894.8|894.4|4240
1640616400000|2021-12-27 14:46:40|894.8||895||895||894.8||0
1640616410000|2021-12-27 14:46:50|894.8||894.8||895||894.8||687
1640616420000|2021-12-27 14:47:00|895||895||895||895||642
1640616430000|2021-12-27 14:47:10||894.8||894.8||894.8||894.8|1634
1640616440000|2021-12-27 14:47:20|||||||||2029
1640616460000|2021-12-27 14:47:40|||||||||500
1640616470000|2021-12-27 14:47:50|894.8|894.6|894.8|894.4|895|894.6|894.8|894.4|1900
1640616480000|2021-12-27 14:48:00|895|894.6|895|894.6|895|894.6|894.8|894.4|0
1640616490000|2021-12-27 14:48:10|894.8|894.8|895|894.8|895|894.8|894.8|894.6|2733
1640616500000|2021-12-27 14:48:20|895.2|894.6|895|894.6|895.2|894.8|895|894.6|2985
1640616510000|2021-12-27 14:48:30|||||||||1098
1640616550000|2021-12-27 14:49:10|895.2|894.8|895.2|894.8|895.2|895|895|894.8|5382
1640616560000|2021-12-27 14:49:20|895||895.2||895.2||895||0
1640616570000|2021-12-27 14:49:30||895||895||895||895|0
1640616580000|2021-12-27 14:49:40|895.4|895.2|895.8|895.4|895.8|895.4|895.4|895.2|8561
1640616590000|2021-12-27 14:49:50|896|895.6|896|895.6|896|895.6|896|895.6|2529
1640616600000|2021-12-27 14:50:00|896.2|895.8|896.4|896|896.4|896|896.2|895.6|4241
1640616670000|2021-12-27 14:51:10|896.2|895.8|896.2|895.8|896.2|895.8|896|895.8|9340
1640616680000|2021-12-27 14:51:20|896.4|896|896.2|896|896.4|896|896.2|896|0
1640616690000|2021-12-27 14:51:30|896.4||896.4||896.4||896.4||0
1640616700000|2021-12-27 14:51:40|896.2||896.4||896.4||896.2||0
1640616720000|2021-12-27 14:52:00|896|895.8|896|895.6|896.2|895.8|895.8|895.6|12661
1640616740000|2021-12-27 14:52:20|||||||||348
1640616770000|2021-12-27 14:52:50|895.8|895.8|896|895.6|896|895.8|895.8|895.6|1255
1640616780000|2021-12-27 14:53:00|895.8||896||896||895.8||0
1640616790000|2021-12-27 14:53:10|895.8|895.4|895.4|895|896|895.4|895.4|895|3625
1640616800000|2021-12-27 14:53:20|||||||||1230
1640616870000|2021-12-27 14:54:30||895.2||895.2||895.2||895.2|0
1640616880000|2021-12-27 14:54:40|895.6||895.6||895.6||895.6||4558
1640616910000|2021-12-27 14:55:10|895.4|895|895.4|895|895.6|895|895.2|895|6893
1640616920000|2021-12-27 14:55:20|895.2|894.8|895.2|894.8|895.2|894.8|895|894.8|2617
1640616930000|2021-12-27 14:55:30|895|894.6|894.6|894.4|895.2|894.6|894.6|894.4|8628
1640616940000|2021-12-27 14:55:40|894.8|894.2|894.6|894.2|894.8|894.4|894.6|894.2|6790
1640616950000|2021-12-27 14:55:50|894.4|894|894.4|894|894.4|894|894.4|894|0
1640616960000|2021-12-27 14:56:00|894.2|893.8|894.2|893.8|894.4|893.8|894.2|893.8|0
1640616970000|2021-12-27 14:56:10|894.4|894|894.4|894|894.4|894|894.2|893.8|1200
1640616990000|2021-12-27 14:56:30|894.6|894.2|894.6|894.4|894.8|894.4|894.6|894.2|1490
1640617000000|2021-12-27 14:56:40|894.8|894.6|894.8|894.4|894.8|894.6|894.6|894.4|352
1640617020000|2021-12-27 14:57:00|894.6|894.2|894.4|894|894.8|894.2|894.4|894|451
1640617040000|2021-12-27 14:57:20|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640617070000|2021-12-27 14:57:50|894.4|894|894.4|894|894.6|894|894.2|893.8|1775
1640617080000|2021-12-27 14:58:00|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640617090000|2021-12-27 14:58:10|894.8||894.6||894.8||894.6||0
1640617100000|2021-12-27 14:58:20|894.4||894.6||894.6||894.4||100
1640617120000|2021-12-27 14:58:40||894.4||894.2||894.4||894.2|0
1640617130000|2021-12-27 14:58:50||894.4||894.4||894.4||894.4|274
1640617140000|2021-12-27 14:59:00|894.8|894.6|894.8|894.4|894.8|894.6|894.8|894.4|71
1640617190000|2021-12-27 14:59:50|894.6||894.6||894.6||894.6||600
1640617200000|2021-12-27 15:00:00|894.8||894.8||894.8||894.8||0
1640617220000|2021-12-27 15:00:20|894.6|894.2|894.6|894.2|894.8|894.4|894.4|894.2|15003
1640617230000|2021-12-27 15:00:30|894.4|894|893.8|893.4|894.4|894|893.4|893.2|30586
1640617240000|2021-12-27 15:00:40|894|893.6|894|893.6|894|893.8|893.8|893.6|3635
1640617270000|2021-12-27 15:01:10|894.2|893.8|894.2|893.8|894.2|894|894|893.6|14686
1640617290000|2021-12-27 15:01:30|894.4|894|894.6|894.2|894.6|894.2|894.4|894|5633
1640617300000|2021-12-27 15:01:40|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640617310000|2021-12-27 15:01:50|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640617320000|2021-12-27 15:02:00|894.8|894.4|894.6|894.4|894.8|894.4|894.6|894.4|0
1640617330000|2021-12-27 15:02:10|894.8||894.8||894.8||894.8||0
1640617380000|2021-12-27 15:03:00|895|894.6|894.6|894.4|895|894.6|894.6|894.4|2865
1640617390000|2021-12-27 15:03:10|894.8||894.8||894.8||894.8||0
1640617420000|2021-12-27 15:03:40|894.6|894.2|894.6|894.2|894.6|894.2|894.4|894|5204
1640617440000|2021-12-27 15:04:00|894.8|894.4|894.8|894.4|894.8|894.4|894.6|894.2|0
1640617450000|2021-12-27 15:04:10|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640617460000|2021-12-27 15:04:20|894.8|894.4|894.8|894.4|895|894.6|894.8|894.2|1328
1640617470000|2021-12-27 15:04:30|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640617490000|2021-12-27 15:04:50|894.4|894|894.4|894.2|894.4|894.2|894.4|894|0
1640617510000|2021-12-27 15:05:10|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|352
1640617520000|2021-12-27 15:05:20|894.8|894.4|894.6|894.2|894.8|894.4|894.6|894.2|0
1640617530000|2021-12-27 15:05:30|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640617550000|2021-12-27 15:05:50|894.6|894.2|894.4|894.2|894.6|894.2|894.4|894.2|29573
1640617560000|2021-12-27 15:06:00|||||||||2060
1640617570000|2021-12-27 15:06:10|894.2|894|894.2|894|894.4|894|894.2|894|970
1640617580000|2021-12-27 15:06:20|894|893.8|894|893.6|894|893.8|894|893.6|1150
1640617590000|2021-12-27 15:06:30|893.8|893.4|893.6|893.2|893.8|893.4|893.6|893.2|0
1640617600000|2021-12-27 15:06:40|893.4|893|893.4|893|893.4|893|893.2|893|0
1640617630000|2021-12-27 15:07:10|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1640617640000|2021-12-27 15:07:20|893.4|893|893.4|893|893.4|893|893.4|893|0
1640617700000|2021-12-27 15:08:20|893.2|892.8|893|892.8|893.4|892.8|893|892.8|2216
1640617710000|2021-12-27 15:08:30|892.8|892.6|892.8|892.6|893|892.6|892.8|892.4|1745
1640617720000|2021-12-27 15:08:40|893|892.4|893|892.8|893|892.8|893|892.4|3283
1640617730000|2021-12-27 15:08:50|893.2|893|893.2|892.8|893.2|893|893.2|892.8|1571
1640617750000|2021-12-27 15:09:10|893.4|893|893.6|893.2|893.6|893.4|893.4|892.8|10205
1640617760000|2021-12-27 15:09:20|893.8|893.4|893.8|893.4|893.8|893.4|893.8|893.4|0
1640617770000|2021-12-27 15:09:30|893.6||893.8||893.8||893.6||0
1640617780000|2021-12-27 15:09:40|894|893.6|894.4|894|894.4|894.2|894|893.4|10165
1640617800000|2021-12-27 15:10:00|894.2|893.8|893.8|893.4|894.2|893.8|893.6|893.2|4311
1640617810000|2021-12-27 15:10:10|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893.2|0
1640617830000|2021-12-27 15:10:30|893.6|893.2|893.4|893.2|893.8|893.4|893.4|893.2|2404
1640617840000|2021-12-27 15:10:40|893.6||893.6||893.6||893.6||2
1640617860000|2021-12-27 15:11:00|893.4|893.4|893.6|893.2|893.6|893.4|893.4|893.2|0
1640617880000|2021-12-27 15:11:20|||||||||17
1640617930000|2021-12-27 15:12:10|893.4||893.4||893.4||893.4||3149
1640617940000|2021-12-27 15:12:20|893.6|893.4|893.6|893.2|893.6|893.4|893.4|893.2|1400
1640617950000|2021-12-27 15:12:30|893.4||893.4||893.4||893.4||261
1640617960000|2021-12-27 15:12:40|893.2|893|893.2|892.8|893.2|893|893.2|892.8|260
1640617980000|2021-12-27 15:13:00|893.4|893|893.6|893.2|893.6|893.4|893.4|893|5473
1640618010000|2021-12-27 15:13:30|893.8|893.4|894|893.6|894|893.8|893.8|893.2|13925
1640618070000|2021-12-27 15:14:30|894.2|893.8|894.2|893.8|894.2|894|894.2|893.6|5734
1640618080000|2021-12-27 15:14:40|894|893.6|894|893.6|894|893.6|894|893.6|0
1640618090000|2021-12-27 15:14:50|894.2|893.8|894|893.6|894.2|893.8|894|893.6|0
1640618110000|2021-12-27 15:15:10|894.2|893.8|894.2|893.8|894.2|893.8|894|893.6|0
1640618120000|2021-12-27 15:15:20|894|893.6|894|893.6|894|893.6|894|893.6|1850
1640618130000|2021-12-27 15:15:30|893.8|893.8|894.2|893.8|894.2|893.8|893.8|893.8|2465
1640618160000|2021-12-27 15:16:00|894.4|894|894.4|894|894.4|894.2|894.4|894|4496
1640618170000|2021-12-27 15:16:10|894.2|894.2|894.2|894|894.2|894.2|894.2|893.8|1102
1640618180000|2021-12-27 15:16:20|894.4||894.4||894.4||894.4||1489
1640618270000|2021-12-27 15:17:50|894.2||894.4||894.4||894.2||0
1640618280000|2021-12-27 15:18:00|894.2|894.2|894.4|894|894.4|894.2|894.2|894|4779
1640618320000|2021-12-27 15:18:40||894.2||894||894.2||894|0
1640618360000|2021-12-27 15:19:20|894.6|894.2|895|894.6|895|894.8|894.6|894|40712
1640618370000|2021-12-27 15:19:30|894.8||894.8||894.8||894.8||29
1640618390000|2021-12-27 15:19:50|895||895||895||895||1718
1640618400000|2021-12-27 15:20:00|895.2|894.8|895.2|894.8|895.2|895|895.2|894.8|2968
1640618410000|2021-12-27 15:20:10|895.4|895|895.6|895.2|895.8|895.4|895.4|895|1426
1640618420000|2021-12-27 15:20:20|895.8|895.4|895.6|895.2|895.8|895.4|895.4|895.2|12442
1640618430000|2021-12-27 15:20:30||895.4||895.4||895.4||895.4|0
1640618440000|2021-12-27 15:20:40|||||||||1012
1640618450000|2021-12-27 15:20:50|895.8||895.8||895.8||895.8||693
1640618460000|2021-12-27 15:21:00|895.6|895.6|895.8|895.4|895.8|895.6|895.6|895.4|5368
1640618520000|2021-12-27 15:22:00||895.6||895.6||895.6||895.6|877
1640618530000|2021-12-27 15:22:10|895.6|895.4|895.8|895.4|895.8|895.4|895.6|895.4|1000
1640618600000|2021-12-27 15:23:20|896|895.6|896|895.6|896|895.8|896|895.4|2606
1640618610000|2021-12-27 15:23:30|896.2|895.8|896.2|896|896.2|896|896.2|895.8|11291
1640618630000|2021-12-27 15:23:50|||||||||3151
1640618640000|2021-12-27 15:24:00|896.4||896.4||896.4||896.4||0
1640618660000|2021-12-27 15:24:20|896.2||896.4||896.4||896.2||2557
1640618680000|2021-12-27 15:24:40|896.2|895.8|896.2|895.8|896.4|895.8|896|895.8|2187
1640618710000|2021-12-27 15:25:10|896.4|896|896.2|895.8|896.4|896|896.2|895.8|0
1640618720000|2021-12-27 15:25:20|896.4|896|896.4|896|896.4|896|896.2|895.8|0
1640618760000|2021-12-27 15:26:00|896.2||896.4||896.4||896.2||0
1640618770000|2021-12-27 15:26:10|896.2|895.8|895.8|895.4|896.4|895.8|895.8|895.4|3452
1640618810000|2021-12-27 15:26:50|896|895.6|896|895.6|896|895.8|895.8|895.6|1738
1640618850000|2021-12-27 15:27:30||895.8||895.6||895.8||895.6|115
1640618860000|2021-12-27 15:27:40|896.2|895.8|896.2|895.8|896.2|896|896.2|895.8|3800
1640618870000|2021-12-27 15:27:50|896||896||896||896||0
1640618880000|2021-12-27 15:28:00|896.2|895.6|896.2|895.8|896.2|895.8|895.8|895.6|1309
1640618890000|2021-12-27 15:28:10|896||896.2||896.2||896||0
1640618920000|2021-12-27 15:28:40|896.4|896|896.4|896.2|896.4|896.2|896.4|896|4235
1640618930000|2021-12-27 15:28:50|||||||||29
1640618970000|2021-12-27 15:29:30|896.6|896.4|896.6|896.2|896.6|896.4|896.6|896.2|1514
1640618980000|2021-12-27 15:29:40||896.4||896.2||896.4||896.2|0
1640619000000|2021-12-27 15:30:00|896.4|896.4|896.6|896.4|896.6|896.4|896.4|896.2|2073
1640619010000|2021-12-27 15:30:10|896.4|896.2|896.6|896.4|896.6|896.4|896.4|896.2|2075
1640619020000|2021-12-27 15:30:20|896.4|896.2|896.6|896.2|896.6|896.2|896.4|896.2|1493
1640619060000|2021-12-27 15:31:00|896.4|896|896.2|896|896.6|896|896|895.8|10067
1640619090000|2021-12-27 15:31:30|896|895.8|896.2|895.8|896.2|895.8|896|895.6|12
1640619100000|2021-12-27 15:31:40||896||896||896||896|0
1640619140000|2021-12-27 15:32:20|||||||||1343
1640619160000|2021-12-27 15:32:40|||||||||4911
1640619170000|2021-12-27 15:32:50|||||||||764
1640619180000|2021-12-27 15:33:00|896.4|896.2|896.4|896|896.4|896.2|896.4|896|53
1640619190000|2021-12-27 15:33:10|896.2||896.4||896.4||896.2||0
1640619240000|2021-12-27 15:34:00|896.2||896.2||896.2||896.2||0
1640619250000|2021-12-27 15:34:10|||||||||535
1640619260000|2021-12-27 15:34:20|896.4|896.2|896.4|896|896.4|896.2|896.4|896|2723
1640619270000|2021-12-27 15:34:30||896.2||896||896.2||896|3043
1640619280000|2021-12-27 15:34:40|896.2||896.4||896.4||896.2||0
1640619290000|2021-12-27 15:34:50|896.6|896.2|896.6|896.2|896.6|896.4|896.6|896.2|2474
1640619300000|2021-12-27 15:35:00|896.4|896|896.4|896|896.4|896|896.4|896|0
1640619310000|2021-12-27 15:35:10|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|1196
1640619320000|2021-12-27 15:35:20|896.4||896.6||896.6||896.4||0
1640619340000|2021-12-27 15:35:40|||||||||500
1640619350000|2021-12-27 15:35:50|896.4||896.6||896.6||896.4||3872
1640619370000|2021-12-27 15:36:10|896.4|896.4|896.6|896.2|896.6|896.4|896.4|896.2|736
1640619410000|2021-12-27 15:36:50|||||||||300
1640619450000|2021-12-27 15:37:30|896.4||896.6||896.6||896.4||5000
1640619460000|2021-12-27 15:37:40|896.8|896.4|896.8|896.6|896.8|896.6|896.8|896.2|6929
1640619480000|2021-12-27 15:38:00|896.6|896.4|896.6|896.4|896.8|896.6|896.6|896.2|596
1640619510000|2021-12-27 15:38:30|896.8||896.6||896.8||896.6||0
1640619540000|2021-12-27 15:39:00|896.8||896.8||896.8||896.8||0
1640619550000|2021-12-27 15:39:10|896.6||896.6||896.6||896.6||0
1640619560000|2021-12-27 15:39:20|||||||||1126
1640619580000|2021-12-27 15:39:40|896.8|896.6|896.8|896.4|896.8|896.6|896.6|896.4|4858
1640619590000|2021-12-27 15:39:50|896.6||896.6||896.6||896.6||0
1640619610000|2021-12-27 15:40:10|896.8||896.6||896.8||896.6||4830
1640619620000|2021-12-27 15:40:20|||||||||308
1640619630000|2021-12-27 15:40:30|||||||||53
1640619660000|2021-12-27 15:41:00|||||||||1481
1640619690000|2021-12-27 15:41:30||896.2||896.2||896.2||896.2|4215
1640619700000|2021-12-27 15:41:40|896.4|896.4|896.6|896.2|896.6|896.4|896.4|896.2|1100
1640619790000|2021-12-27 15:43:10||896.4||896.4||896.4||896.4|0
1640619810000|2021-12-27 15:43:30|||||||||104
1640619840000|2021-12-27 15:44:00|896.4|896.2|896.6|896.2|896.6|896.2|896.4|896.2|4711
1640619850000|2021-12-27 15:44:10|896.4|896.4|896.6|896.4|896.6|896.4|896.4|896.4|358
1640619880000|2021-12-27 15:44:40||896.2||896.2||896.2||896.2|0
1640619910000|2021-12-27 15:45:10||896.4||896.2||896.4||896.2|0
1640619930000|2021-12-27 15:45:30|896.8|896.4|896.8|896.4|896.8|896.6|896.8|896.4|4831
1640619950000|2021-12-27 15:45:50|896.6||896.6||896.8||896.6||488
1640619960000|2021-12-27 15:46:00|896.8||896.6||896.8||896.6||0
1640619970000|2021-12-27 15:46:10|||||||||443
1640619990000|2021-12-27 15:46:30|896.4|896.2|896.6|896.2|896.6|896.2|896.4|896.2|728
1640620000000|2021-12-27 15:46:40|896.4||896.4||896.4||896.4||0
1640620010000|2021-12-27 15:46:50|||||||||242
1640620020000|2021-12-27 15:47:00|896.6||896.6||896.6||896.6||0
1640620030000|2021-12-27 15:47:10|||||||||330
1640620040000|2021-12-27 15:47:20|896.4||896.4||896.4||896.4||972
1640620050000|2021-12-27 15:47:30|||||||||172
1640620060000|2021-12-27 15:47:40|896.6||896.4||896.6||896.4||0
1640620070000|2021-12-27 15:47:50|896.6|896.4|896.6|896.4|896.6|896.4|896.6|896.4|19
1640620130000|2021-12-27 15:48:50|896.8||896.8||896.8||896.8||5885
1640620160000|2021-12-27 15:49:20|896.6||896.8||896.8||896.6||0
1640620170000|2021-12-27 15:49:30|896.6||896.6||896.6||896.6||0
1640620180000|2021-12-27 15:49:40|896.8||896.8||896.8||896.8||0
1640620210000|2021-12-27 15:50:10||896.6||896.6||896.6||896.6|0
1640620220000|2021-12-27 15:50:20|||||||||69
1640620260000|2021-12-27 15:51:00|896.6|896.4|896.8|896.4|896.8|896.4|896.6|896.4|7728
1640620270000|2021-12-27 15:51:10|897|896.6|897|896.8|897|896.8|897|896.4|8138
1640620310000|2021-12-27 15:51:50|897.2|897|897.4|897|897.4|897|897.2|897|9113
1640620320000|2021-12-27 15:52:00||897.2||897.2||897.2||897.2|0
1640620380000|2021-12-27 15:53:00|||||||||54
1640620390000|2021-12-27 15:53:10|897.6|897.4|897.4|897.2|897.6|897.4|897.4|897.2|4612
1640620400000|2021-12-27 15:53:20|897.6||897.6||897.6||897.6||0
1640620410000|2021-12-27 15:53:30|897.4||897.4||897.4||897.4||0
1640620420000|2021-12-27 15:53:40|897.6|897.4|897.6|897.2|897.6|897.4|897.4|897.2|1257
1640620430000|2021-12-27 15:53:50|897.4||897.4||897.6||897.4||0
1640620440000|2021-12-27 15:54:00|897.2|897|897.4|897.2|897.4|897.2|897.2|897|17341
1640620450000|2021-12-27 15:54:10|||||||||457
1640620480000|2021-12-27 15:54:40|||||||||2436
1640620550000|2021-12-27 15:55:50|897.6|897.4|897.6|897.2|897.6|897.4|897.4|897.2|3244
1640620560000|2021-12-27 15:56:00|897.4|897|897.6|897.2|897.6|897.2|897.2|897|25408
1640620570000|2021-12-27 15:56:10|897.4|897|897.4|897.2|897.6|897.4|897.4|897|463
1640620580000|2021-12-27 15:56:20|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|434
1640620590000|2021-12-27 15:56:30|897.4|897.4|897.6|897.4|897.6|897.4|897.4|897.4|0
1640620600000|2021-12-27 15:56:40|897.4|897.2|897.4|897.2|897.6|897.4|897.4|897.2|3119
1640620610000|2021-12-27 15:56:50|897.6||897.6||897.6||897.6||0
1640620620000|2021-12-27 15:57:00|897.4||897.6||897.6||897.4||0
1640620630000|2021-12-27 15:57:10|897.4||897.6||897.6||897.4||3262
1640620640000|2021-12-27 15:57:20|897.8|897.4|897.6|897.4|897.8|897.4|897.6|897.4|15431
1640620680000|2021-12-27 15:58:00|||||||||6654
1640620740000|2021-12-27 15:59:00|897.8|897.6|898|897.6|898|897.8|897.8|897.6|10660
1640620750000|2021-12-27 15:59:10||897.8||897.8||897.8||897.8|1288
1640620760000|2021-12-27 15:59:20||897.6||897.6||897.6||897.6|0
1640620770000|2021-12-27 15:59:30||897.8||897.8||897.8||897.8|0
1640620790000|2021-12-27 15:59:50|897.8|897.6|898|897.8|898|897.8|897.8|897.6|24933
1640620810000|2021-12-27 16:00:10|898.2|898|898.6|898.4|898.6|898.4|898.2|898|351261
1640620860000|2021-12-27 16:01:00|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|793
1640620870000|2021-12-27 16:01:10|||||||||238
1640620880000|2021-12-27 16:01:20|899||899||899||899||1472
1640620890000|2021-12-27 16:01:30|899.2|898.8|899.2|899|899.4|899|899.2|898.6|30057
1640620910000|2021-12-27 16:01:50|899.4|899.2|899.2|899|899.4|899.2|899.2|899|7215
1640620920000|2021-12-27 16:02:00|899.4||899.4||899.4||899.4||0
1640620930000|2021-12-27 16:02:10|899.2|898.8|899|898.6|899.4|898.8|898.8|898.6|14865
1640620970000|2021-12-27 16:02:50|898.8|898.4|898.8|898.6|898.8|898.6|898.8|898.4|4088
1640620980000|2021-12-27 16:03:00|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|2869
1640620990000|2021-12-27 16:03:10|||||||||157
1640621000000|2021-12-27 16:03:20|||||||||165
1640621010000|2021-12-27 16:03:30|898.8||898.8||898.8||898.8||2000
1640621020000|2021-12-27 16:03:40|898.6||898.6||898.6||898.6||88
1640621030000|2021-12-27 16:03:50|898.4|898.2|898.4|898.2|898.4|898.2|898.4|898.2|1639
1640621040000|2021-12-27 16:04:00|898.2|898|898.4|898|898.4|898|898.2|898|91
1640621050000|2021-12-27 16:04:10|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|4453
1640621070000|2021-12-27 16:04:30||898.4||898.4||898.4||898.4|0
1640621080000|2021-12-27 16:04:40|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|2527
1640621090000|2021-12-27 16:04:50|899|898.8|899|898.6|899|898.8|899|898.6|4938
1640621100000|2021-12-27 16:05:00|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|0
1640621110000|2021-12-27 16:05:10|899||899||899||899||0
1640621140000|2021-12-27 16:05:40|899.2|898.4|899|898.4|899.2|898.4|899|898.4|0
1640621240000|2021-12-27 16:07:20|||||||||200
1640621250000|2021-12-27 16:07:30|899.2|898.6|899.2|898.6|899.2|898.6|899|898.4|0
1640621260000|2021-12-27 16:07:40||898.8||898.8||898.8||898.8|0
1640621270000|2021-12-27 16:07:50|899|898.6|899|898.6|899.2|898.8|899|898.6|187
1640621280000|2021-12-27 16:08:00|899.2|898.8|899.2|898.8|899.2|898.8|899.2|898.8|0
1640621320000|2021-12-27 16:08:40|899|898.6|899|898.6|899|898.6|899|898.6|11
1640621330000|2021-12-27 16:08:50|899.2|898.8|899.4|898.8|899.4|898.8|899.2|898.6|0
1640621340000|2021-12-27 16:09:00|899.6|899|899.4|898.8|899.6|899|899.4|898.8|0
1640621360000|2021-12-27 16:09:20|899.6|899|899.2|898.8|899.6|899|899.2|898.8|496
1640621380000|2021-12-27 16:09:40|||||||||1
1640621390000|2021-12-27 16:09:50|899.4|898.6|899.4|898.8|899.4|898.8|899.4|898.6|0
1640621400000|2021-12-27 16:10:00|899.2|899|899.2|898.8|899.2|899|899.2|898.8|112
1640621410000|2021-12-27 16:10:10|898.8|898.4|898.8|898.4|899|898.6|898.8|898.4|3044
1640621420000|2021-12-27 16:10:20|899|898.6|899|898.6|899|898.6|899|898.6|0
1640621430000|2021-12-27 16:10:30|898.8|898.4|899|898.4|899|898.4|898.8|898.2|965
1640621440000|2021-12-27 16:10:40|898.8|898.6|898.6|898.2|899|898.6|898.6|898.2|0
1640621450000|2021-12-27 16:10:50|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|0
1640621460000|2021-12-27 16:11:00|898.8|898.4|899|898.6|899|898.6|898.6|898.2|0
1640621470000|2021-12-27 16:11:10|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1640621480000|2021-12-27 16:11:20|899|898.6|898.6|898.2|899|898.6|898.6|898.2|0
1640621490000|2021-12-27 16:11:30|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|8
1640621500000|2021-12-27 16:11:40|898.8|898|898.8|898.2|898.8|898.2|898.8|898|0
1640621560000|2021-12-27 16:12:40|898.6|898.4|898.8|898.2|898.8|898.4|898.6|898|2041
1640621570000|2021-12-27 16:12:50|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|358
1640621580000|2021-12-27 16:13:00|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1640621590000|2021-12-27 16:13:10|898.6|898.2|898.6|898.2|898.6|898.2|898.6|898.2|0
1640621600000|2021-12-27 16:13:20|898.8||898.8||898.8||898.8||1639
1640621670000|2021-12-27 16:14:30|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|255
1640621680000|2021-12-27 16:14:40|898.8|898.4|898.6|898.2|898.8|898.4|898.6|898.2|396
1640621690000|2021-12-27 16:14:50|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|0
1640621700000|2021-12-27 16:15:00|898.4|898|898.4|898|898.4|898|898.4|898|1
1640621710000|2021-12-27 16:15:10|898.6|898.2|898.4|898|898.6|898.2|898.4|898|0
1640621720000|2021-12-27 16:15:20|898.6|898.2|898.4|898|898.6|898.2|898.4|898|0
1640621730000|2021-12-27 16:15:30|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|0
1640621750000|2021-12-27 16:15:50|898.4|898|898.4|898|898.6|898|898.4|897.8|159
1640621760000|2021-12-27 16:16:00|898.6|898.2|898.2|897.8|898.6|898.2|898.2|897.8|57
1640621770000|2021-12-27 16:16:10|898|897.4|898|897.6|898.2|897.6|897.8|897.4|0
1640621780000|2021-12-27 16:16:20|897.6|897.2|897.8|897.2|897.8|897.4|897.6|897.2|480
1640621790000|2021-12-27 16:16:30|897.6|897|897.6|897.2|897.8|897.4|897.6|897|0
1640621810000|2021-12-27 16:16:50|897.8|897|897.6|897|897.8|897|897.6|897|9
1640621820000|2021-12-27 16:17:00|897.8|897.4|897.6|897.2|897.8|897.4|897.6|897|0
1640621830000|2021-12-27 16:17:10|897.4|897|897.4|897|897.4|897.2|897.4|897|0
1640621840000|2021-12-27 16:17:20|897.6|897.2|897.4|897|897.6|897.2|897.4|897|369
1640621850000|2021-12-27 16:17:30|897.6|897.2|897.4|896.8|897.6|897.2|897.2|896.6|206
1640621860000|2021-12-27 16:17:40|897.2|897|897.2|896.8|897.2|897|897.2|896.8|0
1640621870000|2021-12-27 16:17:50|897.4|896.6|897.4|896.8|897.4|896.8|897.2|896.6|1945
1640621890000|2021-12-27 16:18:10|897.6|897|897.4|896.8|897.6|897|897.4|896.8|293
1640621900000|2021-12-27 16:18:20|897.2|897|897.4|897|897.4|897|897.2|897|0
1640621920000|2021-12-27 16:18:40|897.6|897.2|897.8|897.2|897.8|897.2|897.6|897.2|0
1640621930000|2021-12-27 16:18:50|897.6|897.4|897.6|897.2|897.6|897.4|897.6|897.2|366
1640621940000|2021-12-27 16:19:00|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1640621960000|2021-12-27 16:19:20|897.6|897.2|898|897.4|898|897.4|897.6|897.2|0
1640621970000|2021-12-27 16:19:30|897.8|897.2|898.4|897.8|898.6|898|897.8|897.2|78
1640621990000|2021-12-27 16:19:50|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|881
1640678440000|2021-12-28 08:00:40|894|891.4|893.6|892.6|905|893.2|893.6|891|102695
1640678450000|2021-12-28 08:00:50|893.4|892.8|895.2|894.2|895.2|894.2|893.4|892.8|703
1640678460000|2021-12-28 08:01:00|895.4|894.4|895.6|894.8|895.8|894.8|895.4|894.4|0
1640678470000|2021-12-28 08:01:10|895.8||895.8||895.8||895.8||1115
1640678480000|2021-12-28 08:01:20|896|895|896|895|896|895.2|896|894.8|1528
1640678520000|2021-12-28 08:02:00|896.4|895.2|897.4|896|898|896.6|896.4|895.2|3842
1640678540000|2021-12-28 08:02:20||896.2||896.2||896.4||896|480
1640678590000|2021-12-28 08:03:10||896.4||896.6||896.6||896.4|0
1640678600000|2021-12-28 08:03:20||896.4||896.4||896.4||896.4|0
1640678610000|2021-12-28 08:03:30||896.2||896.4||896.4||896.2|0
1640678640000|2021-12-28 08:04:00|||||||||656
1640678650000|2021-12-28 08:04:10|897.2|896.2|897.2|896|897.2|896.2|897.2|896|0
1640678670000|2021-12-28 08:04:30|897||896.6||897||896.6||0
1640678680000|2021-12-28 08:04:40|896.4|895.6|896.4|895.6|896.6|895.6|896.4|895.6|37
1640678730000|2021-12-28 08:05:30|896.2|895.4|894.4|893.8|896.2|895.4|894.4|893.8|12534
1640678740000|2021-12-28 08:05:40|894.6|894|895.2|894.2|895.2|894.4|894.6|894|3530
1640678750000|2021-12-28 08:05:50||894.4||894.4||894.4||894.4|0
1640678790000|2021-12-28 08:06:30||894.6||894.6||894.6||894.6|0
1640678820000|2021-12-28 08:07:00|895|894.4|894.8|894.2|895|894.4|894.8|894.2|2297
1640678830000|2021-12-28 08:07:10|894.6|894|894.4|893.6|894.6|894|894.4|893.6|2490
1640678840000|2021-12-28 08:07:20|894.2||894.2||894.2||894.2||0
1640678870000|2021-12-28 08:07:50|894|893.4|894.2|893.2|894.2|893.4|893.6|892.8|3529
1640678880000|2021-12-28 08:08:00|894|893.4|894|893.4|894|893.4|894|893.4|0
1640678890000|2021-12-28 08:08:10|893.8||893.8||893.8||893.8||0
1640678920000|2021-12-28 08:08:40|893.6|893|893.4|892.8|893.6|893|893.4|892.6|2773
1640678970000|2021-12-28 08:09:30|893.6|893|893.6|892.8|893.6|893|893.6|892.8|155
1640678990000|2021-12-28 08:09:50|893.4|893|894|893.4|894|893.4|893.4|892.8|3416
1640679000000|2021-12-28 08:10:00|893.8|893.2|893.8|893.2|893.8|893.2|893.8|893.2|0
1640679030000|2021-12-28 08:10:30|894|893.4|894.4|893.8|894.4|893.8|894|893.4|1121
1640679060000|2021-12-28 08:11:00|894|894|894|893.4|894.2|894|893.8|893.4|6778
1640679070000|2021-12-28 08:11:10|894.2|893.6|894.2|893.8|894.2|893.8|894.2|893.6|0
1640679090000|2021-12-28 08:11:30|894.4|894|894.4|893.8|894.4|894.2|894.4|893.8|1613
1640679110000|2021-12-28 08:11:50||894||894||894||893.8|0
1640679120000|2021-12-28 08:12:00||893.8||894||894||893.8|0
1640679130000|2021-12-28 08:12:10|894.6|894.2|895.6|895|895.8|895.2|894.6|894|5337
1640679150000|2021-12-28 08:12:30|895.8|895.2|896|895.6|896|895.6|895.8|895.2|0
1640679160000|2021-12-28 08:12:40|895.8|895.4|895.8|895|896|895.4|895.6|895|3824
1640679170000|2021-12-28 08:12:50|895.6|894.8|895.2|894.6|895.6|894.8|895|894.4|2488
1640679180000|2021-12-28 08:13:00||894.8||894.8||894.8||894.4|0
1640679190000|2021-12-28 08:13:10||894.6||894.8||894.8||894.4|0
1640679210000|2021-12-28 08:13:30|895|894.6|895|894.4|895|894.6|894.8|894.4|708
1640679230000|2021-12-28 08:13:50||894.6||894.4||894.6||894.4|0
1640679260000|2021-12-28 08:14:20|895.2|894.6|895.2|894.8|895.2|895|895.2|894.6|44
1640679270000|2021-12-28 08:14:30|895.4|895|895.8|895.2|895.8|895.2|895.4|895|1561
1640679280000|2021-12-28 08:14:40|896|895.4|896|895.2|896.2|895.6|896|895.2|0
1640679290000|2021-12-28 08:14:50||895.4||895.4||895.4||895.4|0
1640679300000|2021-12-28 08:15:00|895.8|895.6|895.4|894.8|896.2|895.6|895|894.6|10828
1640679310000|2021-12-28 08:15:10|895.2|894.6|895.2|894.6|895.2|894.6|894.8|894.2|370
1640679330000|2021-12-28 08:15:30|895|894.4|895.2|894.6|895.2|894.6|895|894.4|297
1640679340000|2021-12-28 08:15:40|895|894.4|894.8|894.2|895|894.4|894.8|894.2|1568
1640679360000|2021-12-28 08:16:00|895|894.4|895.6|895.2|895.6|895.2|895|894.4|598
1640679380000|2021-12-28 08:16:20|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|917
1640679390000|2021-12-28 08:16:30|896|895.6|895.8|895.4|896|895.6|895.6|895.4|1695
1640679410000|2021-12-28 08:16:50||895.6||895.6||895.6||895.6|323
1640679440000|2021-12-28 08:17:20||895.4||895.4||895.4||895.4|0
1640679510000|2021-12-28 08:18:30|||||||||199
1640679520000|2021-12-28 08:18:40||895.6||895.6||895.6||895.6|0
1640679530000|2021-12-28 08:18:50|895.6|895.4|895.6|895|895.6|895.4|895.4|895|1333
1640679550000|2021-12-28 08:19:10|895.4|895.2|895.6|895.2|895.6|895.4|895.2|895|8170
1640679560000|2021-12-28 08:19:20|895.4|895|895.2|894.6|895.4|895|895.2|894.6|0
1640679570000|2021-12-28 08:19:30|895|894.4|895|894.4|895|894.4|895|894.4|0
1640679580000|2021-12-28 08:19:40||894.6||894.6||894.6||894.6|0
1640679590000|2021-12-28 08:19:50|895.2|894.8|895.2|894.6|895.4|895|895|894.6|1475
1640679620000|2021-12-28 08:20:20|895|894.4|894.6|894.2|895|894.4|894.6|894.2|0
1640679640000|2021-12-28 08:20:40|894.4|894|894.4|894|894.4|894|894.2|893.6|24
1640679680000|2021-12-28 08:21:20|894.2|893.8|894.4|894|894.4|894|894.2|893.6|280
1640679700000|2021-12-28 08:21:40||893.8||894||894.2||893.8|1590
1640679730000|2021-12-28 08:22:10|894.2|893.8|894.2|893.6|894.2|893.8|894.2|893.6|2500
1640679740000|2021-12-28 08:22:20||893.8||893.6||893.8||893.6|0
1640679750000|2021-12-28 08:22:30|894|893.8|894.4|894|894.4|894|893.8|893.6|8595
1640679810000|2021-12-28 08:23:30|894.6|894.2|895|894.6|895|894.6|894.6|894|3347
1640679820000|2021-12-28 08:23:40|895.2|894.8|895.2|894.6|895.2|895|895.2|894.6|489
1640679830000|2021-12-28 08:23:50||894.8||894.8||894.8||894.8|0
1640679840000|2021-12-28 08:24:00|895|894.6|894.6|894.2|895.4|894.6|894.6|894.2|3522
1640679860000|2021-12-28 08:24:20|894.8|894.4|895|894.4|895|894.4|894.8|894.4|956
1640679880000|2021-12-28 08:24:40|895.2|894.6|895.2|894.8|895.2|894.8|895.2|894.6|0
1640679940000|2021-12-28 08:25:40|895||895.2||895.2||895||0
1640679950000|2021-12-28 08:25:50|895.4|895|895.6|895.2|895.6|895.2|895.2|894.8|1782
1640679960000|2021-12-28 08:26:00|895.4|895|895.4|894.8|895.8|895.2|895.2|894.8|9667
1640679970000|2021-12-28 08:26:10|895.2|895|894.8|894.4|895.6|895|894.8|894.4|4975
1640679980000|2021-12-28 08:26:20|895|894.6|895.2|895|895.4|895|895|894.6|2018
1640679990000|2021-12-28 08:26:30|895.4|895.2|895.6|895.2|895.8|895.2|895.4|895.2|0
1640680010000|2021-12-28 08:26:50|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.2|0
1640680020000|2021-12-28 08:27:00|896|895.6|895.8|895.6|896.2|896|895.8|895.4|2938
1640680040000|2021-12-28 08:27:20|||||||||238
1640680060000|2021-12-28 08:27:40|896|895.8|896.4|896|896.8|896.2|896|895.8|6534
1640680090000|2021-12-28 08:28:10|896.2|895.8|896.2|895.6|896.4|896|896|895.6|1941
1640680110000|2021-12-28 08:28:30||895.8||895.8||895.8||895.8|0
1640680120000|2021-12-28 08:28:40|896|895.6|896.4|896|896.4|896|896|895.6|10048
1640680140000|2021-12-28 08:29:00||895.8||896||896||895.8|0
1640680160000|2021-12-28 08:29:20||896.2||896.2||896.2||896|0
1640680170000|2021-12-28 08:29:30|896.6|896.4|896.8|896.6|896.8|896.6|896.6|896.2|2001
1640680190000|2021-12-28 08:29:50|897|896.4|896.8|896.4|897|896.6|896.6|896.2|1487
1640680200000|2021-12-28 08:30:00|896.6|896.2|896.6|896.2|896.6|896.4|896.4|896.2|3
1640680220000|2021-12-28 08:30:20|896.4|896|896.2|895.8|896.6|896|896.2|895.8|479
1640680260000|2021-12-28 08:31:00|896|895.6|896|895.6|896.2|895.6|895.8|895.2|5697
1640680310000|2021-12-28 08:31:50|896.2||896||896.2||896||400
1640680320000|2021-12-28 08:32:00|896.2|895.8|896|895.8|896.2|895.8|896|895.6|0
1640680330000|2021-12-28 08:32:10|||||||||980
1640680340000|2021-12-28 08:32:20|||||||||943
1640680350000|2021-12-28 08:32:30|896.2|895.6|896.2|895.8|896.2|896|896.2|895.6|498
1640680370000|2021-12-28 08:32:50|896.4||896.4||896.4||896.4||0
1640680390000|2021-12-28 08:33:10|896.6|896|897|896.6|897.2|896.8|896.6|895.8|3011
1640680400000|2021-12-28 08:33:20||896.8||896.6||896.8||896.6|400
1640680410000|2021-12-28 08:33:30|896.8||896.8||897||896.8||651
1640680420000|2021-12-28 08:33:40|897||897||897||897||0
1640680440000|2021-12-28 08:34:00||896.8||896.8||896.8||896.8|0
1640680450000|2021-12-28 08:34:10||896.6||896.8||896.8||896.6|0
1640680490000|2021-12-28 08:34:50|897.2|897|897.4|897.2|897.4|897.2|897.2|897|947
1640680500000|2021-12-28 08:35:00|897.6|897.4|898.2|897.8|898.2|897.8|897.4|897|5220
1640680520000|2021-12-28 08:35:20|898.4|897.6|897.4|897|898.4|897.6|897.2|897|3156
1640680540000|2021-12-28 08:35:40|897.6||897.4||897.6||897.4||0
1640680560000|2021-12-28 08:36:00|897.2||897.2||897.2||897.2||0
1640680580000|2021-12-28 08:36:20|897.4|896.8|897.4|897|897.6|897.2|897.4|896.8|11952
1640680590000|2021-12-28 08:36:30|897.2|896.8|897.4|897|897.4|897|897.2|896.8|1032
1640680610000|2021-12-28 08:36:50|897.6|896.8|897.6|897.2|897.6|897.2|897|896.8|50000
1640680620000|2021-12-28 08:37:00|897.8|897.4|897.8|897.2|897.8|897.4|897.8|897.2|924
1640680630000|2021-12-28 08:37:10|897.6|897|897|896.6|897.6|897|896.8|896.6|3712
1640680640000|2021-12-28 08:37:20|896.8|896.4|896.6|896.2|896.8|896.4|896.6|896.2|807
1640680660000|2021-12-28 08:37:40|896.8||896.8||896.8||896.8||0
1640680670000|2021-12-28 08:37:50|897|896.4|897.2|896.8|897.2|896.8|897|896.4|156
1640680680000|2021-12-28 08:38:00|897.4|897|897.4|897|897.4|897|897.2|897|0
1640680690000|2021-12-28 08:38:10|897.2|896.8|897.2|896.8|897.2|896.8|897|896.6|5370
1640680710000|2021-12-28 08:38:30|897||897.2||897.2||897||312
1640680720000|2021-12-28 08:38:40|897||897.2||897.2||897||0
1640680750000|2021-12-28 08:39:10|897|896.6|897|896.6|897.2|896.6|896.8|896.6|1626
1640680780000|2021-12-28 08:39:40||896.8||896.8||896.8||896.6|0
1640680790000|2021-12-28 08:39:50|||||||||1121
1640680800000|2021-12-28 08:40:00|896.8|896.6|896.8|896.4|897|896.6|896.6|896.4|3808
1640680810000|2021-12-28 08:40:10|897||897||897||897||0
1640680820000|2021-12-28 08:40:20|897.2|896.6|897|896.4|897.2|897|897|896.4|2413
1640680830000|2021-12-28 08:40:30|896.8||896.8||896.8||896.6||953
1640680840000|2021-12-28 08:40:40|897|896.6|897|896.6|897|896.6|897|896.6|0
1640680850000|2021-12-28 08:40:50||896.4||896.6||896.6||896.4|0
1640680860000|2021-12-28 08:41:00|||||||||100
1640680870000|2021-12-28 08:41:10|897.2|896.8|897.2|896.8|897.2|896.8|897.2|896.8|0
1640680880000|2021-12-28 08:41:20|||||||||562
1640680900000|2021-12-28 08:41:40|897.4|897|897.4|897.2|897.4|897.2|897.4|896.8|1747
1640680910000|2021-12-28 08:41:50|897.6||897.4||897.6||897.4||0
1640680920000|2021-12-28 08:42:00|897.2|897|897.2|896.8|897.2|897|897|896.6|5697
1640680930000|2021-12-28 08:42:10|897||897||897||897||0
1640680940000|2021-12-28 08:42:20|896.8|896.6|896.8|896.4|896.8|896.6|896.8|896.4|935
1640680950000|2021-12-28 08:42:30|897|896.6|898|897.4|898|897.4|897|896.4|12372
1640680960000|2021-12-28 08:42:40||897.6||897.8||897.8||897.6|0
1640680970000|2021-12-28 08:42:50|897.8|897.6|897.8|897.6|897.8|897.6|897.8|897.6|1147
1640680980000|2021-12-28 08:43:00|897.6|897.4|897.8|897.6|897.8|897.6|897.6|897.4|1490
1640681040000|2021-12-28 08:44:00|898|897.8|898.2|897.8|898.2|897.8|898|897.8|4431
1640681060000|2021-12-28 08:44:20|898.4||898.2||898.4||898.2||200
1640681090000|2021-12-28 08:44:50|898.4|898|898.6|898.2|898.8|898.2|898.4|897.8|3396
1640681100000|2021-12-28 08:45:00|898.8|898.4|898.6|898.2|899.2|898.8|898.6|898.2|2306
1640681130000|2021-12-28 08:45:30||898.4||898.2||898.4||898.2|3747
1640681190000|2021-12-28 08:46:30|898.8|898.4|898.4|898.2|899|898.6|898.4|898.2|9176
1640681210000|2021-12-28 08:46:50|898.2|898|898.4|898|898.4|898.2|898.2|898|2575
1640681220000|2021-12-28 08:47:00|898.6|898.2|898.4|898|898.6|898.2|898.4|898|2362
1640681240000|2021-12-28 08:47:20|898.6|898.2|898.4|898|898.6|898.2|898.4|898|921
1640681330000|2021-12-28 08:48:50|898.6|898.2|898.8|898.4|898.8|898.6|898.6|898|2257
1640681340000|2021-12-28 08:49:00|899|898.6|899|898.6|899|898.8|899|898.4|370
1640681350000|2021-12-28 08:49:10|898.8|898.4|898.8|898.4|898.8|898.4|898.8|898.4|564
1640681360000|2021-12-28 08:49:20|899|898.6|899|898.6|899|898.6|899|898.6|0
1640681370000|2021-12-28 08:49:30|898.8|898.4|898.4|898.2|898.8|898.4|898.4|898.2|5168
1640681380000|2021-12-28 08:49:40|898.6|898.4|898.8|898.4|898.8|898.4|898.6|898.4|1802
1640681390000|2021-12-28 08:49:50|898.6|898.2|898.6|898.2|898.6|898.4|898.4|898.2|3
1640681400000|2021-12-28 08:50:00|898.4|898|898.4|898|898.4|898.2|898.2|898|7351
1640681410000|2021-12-28 08:50:10|898.2||898.4||898.4||898.2||526
1640681420000|2021-12-28 08:50:20|||||||||300
1640681450000|2021-12-28 08:50:50||898.2||898.2||898.2||898.2|0
1640681460000|2021-12-28 08:51:00|898.6|898|898.4|898|898.6|898.4|898.2|898|4906
1640681500000|2021-12-28 08:51:40|898.2|898.2|898.4|898|898.4|898.2|898.2|898|4715
1640681510000|2021-12-28 08:51:50|898.2|897.8|898|897.8|898.2|897.8|898|897.8|2745
1640681520000|2021-12-28 08:52:00|897.8|897.6|898|897.6|898|897.8|897.8|897.6|12820
1640681530000|2021-12-28 08:52:10|897.8|897.4|897.8|897.4|897.8|897.4|897.6|897.4|30
1640681540000|2021-12-28 08:52:20|897.6||897.6||897.6||897.6||42
1640681580000|2021-12-28 08:53:00|897.4|897.2|897.4|897|897.4|897.2|897.4|897|3373
1640681590000|2021-12-28 08:53:10|897.2|896.8|897.6|897.4|897.6|897.4|897.2|896.8|1137
1640681600000|2021-12-28 08:53:20|897.8|897.2|897.8|897.4|897.8|897.6|897.8|897.2|2114
1640681610000|2021-12-28 08:53:30|||||||||1000
1640681620000|2021-12-28 08:53:40||897.6||897.6||897.6||897.6|0
1640681630000|2021-12-28 08:53:50|898|897.8|898|897.8|898|897.8|898|897.8|3656
1640681640000|2021-12-28 08:54:00||897.6||897.6||897.6||897.6|1719
1640681660000|2021-12-28 08:54:20||897.8||897.6||897.8||897.6|0
1640681670000|2021-12-28 08:54:30||897.8||897.8||897.8||897.6|0
1640681680000|2021-12-28 08:54:40|898.2|898|898.4|898.2|898.4|898.2|898.2|898|2985
1640681700000|2021-12-28 08:55:00|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.2|424
1640681720000|2021-12-28 08:55:20|898.8|898.6|898.8|898.4|898.8|898.6|898.6|898.4|1422
1640681740000|2021-12-28 08:55:40|898.6|898.2|898.6|898.2|898.6|898.4|898.6|898.2|1711
1640681760000|2021-12-28 08:56:00|898.4|898|898.4|898|898.6|898.2|898.2|898|537
1640681770000|2021-12-28 08:56:10||898.2||898||898.2||898|1819
1640681780000|2021-12-28 08:56:20||898.2||898.2||898.2||898.2|0
1640681830000|2021-12-28 08:57:10|898.6|898|898|897.8|898.6|898|897.8|897.4|3889
1640681850000|2021-12-28 08:57:30|898.2|898|898.4|897.8|898.4|898|898.2|897.8|1124
1640681860000|2021-12-28 08:57:40|898.2|898|898.2|898|898.2|898|898.2|898|0
1640681900000|2021-12-28 08:58:20|898.4|897.8|898.4|898|898.6|898.2|898|897.8|2254
1640681910000|2021-12-28 08:58:30||897.8||898||898||897.8|347
1640681920000|2021-12-28 08:58:40|898.2|897.8|898|897.8|898.2|898|898|897.8|30
1640681930000|2021-12-28 08:58:50|898.2|898|898.4|898|898.4|898|898.2|898|1298
1640681940000|2021-12-28 08:59:00||897.8||897.8||898||897.8|0
1640681950000|2021-12-28 08:59:10|898.2|898|898.4|898|898.4|898|898.2|898|0
1640681960000|2021-12-28 08:59:20||898.2||898.2||898.2||898.2|0
1640681980000|2021-12-28 08:59:40|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|252
1640681990000|2021-12-28 08:59:50|898.8|898.6|899|898.6|899|898.6|898.8|898.6|128
1640682000000|2021-12-28 09:00:00|898.8||899||899||898.8||0
1640682010000|2021-12-28 09:00:10||898.8||898.6||898.8||898.6|2911
1640682020000|2021-12-28 09:00:20|898.8|898.4|898.8|898.6|898.8|898.6|898.6|898.4|4111
1640682030000|2021-12-28 09:00:30|899||899||899||899||0
1640682060000|2021-12-28 09:01:00|898.8|898.4|898.8|898.4|899|898.6|898.6|898.2|8409
1640682070000|2021-12-28 09:01:10|899|898.6|899|898.6|899|898.6|898.8|898.6|264
1640682080000|2021-12-28 09:01:20|898.8||899||899||898.8||0
1640682090000|2021-12-28 09:01:30|898.8||899||899||898.8||154
1640682140000|2021-12-28 09:02:20|898.8||899||899||898.8||0
1640682150000|2021-12-28 09:02:30||898.8||898.8||898.8||898.8|5299
1640682160000|2021-12-28 09:02:40|898.8|898.6|898.8|898.6|899|898.8|898.8|898.6|4011
1640682180000|2021-12-28 09:03:00|899|898.8|899|898.6|899|898.8|899|898.6|1752
1640682210000|2021-12-28 09:03:30|898.8||898.8||898.8||898.8||0
1640682220000|2021-12-28 09:03:40|899|898.8|899|898.8|899|898.8|899|898.8|2014
1640682230000|2021-12-28 09:03:50|||||||||875
1640682240000|2021-12-28 09:04:00|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|2992
1640682250000|2021-12-28 09:04:10|898.6|898.4|898.8|898.4|898.8|898.4|898.6|898.4|470
1640682260000|2021-12-28 09:04:20||898.6||898.6||898.6||898.6|0
1640682290000|2021-12-28 09:04:50|||||||||1158
1640682340000|2021-12-28 09:05:40|899|898.8|899.2|899|899.2|899|899|898.8|6540
1640682360000|2021-12-28 09:06:00|899|898.8|899.2|898.8|899.2|898.8|899|898.8|2541
1640682370000|2021-12-28 09:06:10|899||899||899||899||0
1640682380000|2021-12-28 09:06:20|898.8|898.6|899|898.6|899|898.6|898.8|898.6|4883
1640682390000|2021-12-28 09:06:30|898.8||898.8||898.8||898.8||0
1640682400000|2021-12-28 09:06:40|899|898.4|898.6|898.4|899|898.4|898.6|898.4|346
1640682420000|2021-12-28 09:07:00|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|307
1640682440000|2021-12-28 09:07:20|899||899||899||899||223
1640682500000|2021-12-28 09:08:20|898.8|898.4|898.8|898.4|898.8|898.6|898.8|898.4|3106
1640682510000|2021-12-28 09:08:30|899|898.6|899.2|898.8|899.2|898.8|898.8|898.4|2809
1640682520000|2021-12-28 09:08:40||899||898.8||899||898.8|0
1640682540000|2021-12-28 09:09:00|899||899.2||899.2||899||5556
1640682560000|2021-12-28 09:09:20||899||899||899||899|2352
1640682590000|2021-12-28 09:09:50|899.4|899.2|899.4|899|899.4|899.2|899.2|899|5939
1640682600000|2021-12-28 09:10:00|899.2||899.4||899.4||899.2||0
1640682610000|2021-12-28 09:10:10|899.2|898.8|898.8|898.4|899.2|898.8|898.8|898.4|11934
1640682620000|2021-12-28 09:10:20|898.6|898.2|898.4|898.2|898.8|898.2|898.4|898.2|1534
1640682660000|2021-12-28 09:11:00|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|2661
1640682670000|2021-12-28 09:11:10|898.8|898.6|898.8|898.6|898.8|898.6|898.8|898.6|446
1640682710000|2021-12-28 09:11:50|898.6|898.4|898.6|898.2|898.6|898.4|898.6|898.2|3051
1640682720000|2021-12-28 09:12:00|898.4||898.6||898.6||898.4||5000
1640682730000|2021-12-28 09:12:10|898.4||898.6||898.6||898.4||0
1640682740000|2021-12-28 09:12:20||898.4||898.2||898.4||898.2|0
1640682760000|2021-12-28 09:12:40|898.4||898.4||898.6||898.4||645
1640682790000|2021-12-28 09:13:10|898.6|898.4|898.6|898.4|898.6|898.4|898.6|898.4|2406
1640682800000|2021-12-28 09:13:20|898.4|898.2|898.2|898|898.6|898.2|898.2|898|6243
1640682830000|2021-12-28 09:13:50|898|897.8|898|897.6|898|897.8|898|897.6|2338
1640682840000|2021-12-28 09:14:00|898.2|897.8|898|897.8|898.2|898|898|897.6|1438
1640682860000|2021-12-28 09:14:20|||||||||500
1640682870000|2021-12-28 09:14:30|898.2||898.2||898.2||898.2||0
1640682910000|2021-12-28 09:15:10|898|897.6|898|897.6|898|897.8|898|897.6|1834
1640682920000|2021-12-28 09:15:20||897.8||897.6||897.8||897.6|0
1640682950000|2021-12-28 09:15:50|897.8||897.8||897.8||897.8||0
1640682960000|2021-12-28 09:16:00|897.6|897.4|897.8|897.4|897.8|897.4|897.6|897.4|1831
1640683010000|2021-12-28 09:16:50||897.6||897.4||897.6||897.4|2599
1640683020000|2021-12-28 09:17:00||897.6||897.6||897.6||897.6|0
1640683050000|2021-12-28 09:17:30|898|897.8|898|897.8|898.2|898|898|897.8|6353
1640683060000|2021-12-28 09:17:40|898.2|898|898|897.8|898.2|898|898|897.8|6140
1640683070000|2021-12-28 09:17:50|898.2||898.2||898.2||898.2||0
1640683120000|2021-12-28 09:18:40|898.4|898|898.6|898.4|898.6|898.4|898.4|897.8|4202
1640683140000|2021-12-28 09:19:00|898.4|898.2|898.4|898|898.4|898.2|898.4|898|1756
1640683150000|2021-12-28 09:19:10|898.2|897.8|898.2|898|898.2|898|898.2|897.8|0
1640683190000|2021-12-28 09:19:50|898|897.8|898|897.6|898.2|897.8|898|897.6|29238
1640683230000|2021-12-28 09:20:30|898.2|897.8|898|897.6|898.2|898|898|897.6|2126
1640683240000|2021-12-28 09:20:40|898.2||898||898.2||898||0
1640683250000|2021-12-28 09:20:50||897.8||897.6||897.8||897.6|0
1640683260000|2021-12-28 09:21:00|898.2|897.8|898.2|897.8|898.2|897.8|898.2|897.6|698
1640683290000|2021-12-28 09:21:30|898.4|898|898.4|898|898.4|898|898.4|898|0
1640683320000|2021-12-28 09:22:00|898.2||898.4||898.4||898.2||0
1640683330000|2021-12-28 09:22:10|898.2|897.8|898.2|897.8|898.4|898|898|897.8|9664
1640683350000|2021-12-28 09:22:30|898||898.2||898.2||898||0
1640683390000|2021-12-28 09:23:10|898||898.2||898.2||898||0
1640683410000|2021-12-28 09:23:30|898|897.6|898|897.6|898|897.8|897.8|897.6|3735
1640683420000|2021-12-28 09:23:40|898.2|897.8|897.8|897.6|898.2|897.8|897.8|897.6|6214
1640683430000|2021-12-28 09:23:50||897.4||897.4||897.4||897.4|1492
1640683440000|2021-12-28 09:24:00|897.6|897.2|897.2|897|897.6|897.2|897.2|897|39
1640683470000|2021-12-28 09:24:30|897.4|897.2|898|897.4|898|897.4|897.4|897.2|8382
1640683480000|2021-12-28 09:24:40|898.2|897.6|898|897.4|898.2|897.6|898|897.4|0
1640683490000|2021-12-28 09:24:50|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|0
1640683510000|2021-12-28 09:25:10|898.2|897.6|898.2|897.6|898.4|897.8|898.2|897.6|127
1640683530000|2021-12-28 09:25:30|898.4|897.8|898|897.4|898.4|897.8|898|897.4|0
1640683560000|2021-12-28 09:26:00|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1640683580000|2021-12-28 09:26:20|898|897.4|898.2|897.6|898.2|897.6|898|897.4|0
1640683600000|2021-12-28 09:26:40|898.4|897.8|897.6|897.2|898.4|897.8|897.6|897|1486
1640683610000|2021-12-28 09:26:50|897.8|897|897.6|897.2|897.8|897.2|897.6|897|0
1640683630000|2021-12-28 09:27:10|897.8|897.4|897.8|897.4|897.8|897.4|897.6|897.2|68
1640683690000|2021-12-28 09:28:10|897.6|897.2|897.8|897.2|897.8|897.2|897.6|897|0
1640683700000|2021-12-28 09:28:20|897.4|897|897.4|896.8|897.4|897|897.2|896.6|246
1640683710000|2021-12-28 09:28:30|897.2|896.6|897.2|896.6|897.2|896.6|897.2|896.6|0
1640683720000|2021-12-28 09:28:40|897.4|896.8|897.4|897|897.4|897|897.2|896.8|602
1640683740000|2021-12-28 09:29:00|897.2|896.8|897.6|897|897.6|897|897.2|896.8|0
1640683850000|2021-12-28 09:30:50|897.8|897.2|897.6|897.2|897.8|897.4|897.6|897.2|22
1640683880000|2021-12-28 09:31:20|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|0
1640683890000|2021-12-28 09:31:30|897.6|897.2|897.8|897.4|897.8|897.4|897.6|897.2|109
1640683900000|2021-12-28 09:31:40|897.6|897.2|897|896.6|897.6|897.2|897|896.6|570
1640683910000|2021-12-28 09:31:50|897.2|896.8|897|896.6|897.2|896.8|897|896.6|940
1640683930000|2021-12-28 09:32:10|897.2|896.8|897|896.6|897.2|896.8|896.8|896.4|0
1640683940000|2021-12-28 09:32:20|896.8|896.4|896.8|896.2|896.8|896.4|896.8|896.2|0
1640683950000|2021-12-28 09:32:30|897|896.4|896.8|896.4|897|896.4|896.8|896.4|212
1640683960000|2021-12-28 09:32:40|896.6|896.2|896.6|896.2|896.6|896.2|896.4|896|0
1640683970000|2021-12-28 09:32:50|896.4|896|896.4|896|896.4|896|896.4|896|0
1640683980000|2021-12-28 09:33:00|896.6|896.2|896.4|896|896.6|896.2|896.4|896|112
1640683990000|2021-12-28 09:33:10|896.6|896.2|896.2|895.8|896.6|896.2|896.2|895.8|3
1640684000000|2021-12-28 09:33:20|896.4|896|896.2|895.8|896.4|896|896.2|895.6|0
1640684020000|2021-12-28 09:33:40|896.4|896|896.2|895.8|896.4|896|896.2|895.8|0
1640684030000|2021-12-28 09:33:50|896.4||896.4||896.4||896.4||0
1640684040000|2021-12-28 09:34:00|896.2|896|896.4|896|896.6|896.2|896.2|896|296
1640684050000|2021-12-28 09:34:10|896.6||896.6||896.6||896.6||0
1640684070000|2021-12-28 09:34:30|896.4|895.8|896.4|896|896.6|896.2|896.4|895.8|428
1640684080000|2021-12-28 09:34:40|896.6|896.2|896.8|896.2|896.8|896.2|896.6|896.2|0
1640684090000|2021-12-28 09:34:50||896.4||896.4||896.4||896.4|94
1640684100000|2021-12-28 09:35:00|896.6|896.2|896.8|896.2|896.8|896.4|896.6|896.2|1285
1640684110000|2021-12-28 09:35:10|896.6|896|896.8|896.4|896.8|896.4|896.6|896|0
1640684140000|2021-12-28 09:35:40|896.6|896.2|896.8|896.4|896.8|896.4|896.6|896.2|0
1640684170000|2021-12-28 09:36:10|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|0
1640684190000|2021-12-28 09:36:30|896.8|896.4|896.8|896.4|896.8|896.4|896.8|896.4|1353
1640684200000|2021-12-28 09:36:40|896.6|896.2|896.6|896.2|896.6|896.2|896.6|896.2|0
1640684220000|2021-12-28 09:37:00|896.8|896.4|897.2|896.6|897.2|896.6|896.8|896.4|1570
1640684230000|2021-12-28 09:37:10|897||897.2||897.2||897||0
1640684240000|2021-12-28 09:37:20|897||897||897||897||0
1640684260000|2021-12-28 09:37:40|897.4|896.4|897.4|896.8|897.4|896.8|897.4|896.4|1066
1640684270000|2021-12-28 09:37:50|897.2|896.6|897.4|896.8|897.4|896.8|897.2|896.6|614
1640684280000|2021-12-28 09:38:00|897.6|897|897.6|897|897.8|897.2|897.4|897|0
1640684290000|2021-12-28 09:38:10|897.8|897.2|897.6|897.2|897.8|897.4|897.6|897|0
1640684300000|2021-12-28 09:38:20|897.8|897.4|898|897.6|898|897.6|897.8|897.4|119
1640684310000|2021-12-28 09:38:30|||||||||667
1640684320000|2021-12-28 09:38:40|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|223
1640684330000|2021-12-28 09:38:50|897.6|897.2|897.4|896.8|897.6|897.2|897.4|896.8|24
1640684350000|2021-12-28 09:39:10|897.6|897|897.4|897|897.6|897|897.4|897|0
1640684370000|2021-12-28 09:39:30|897.2|896.6|897.2|896.6|897.2|896.6|897.2|896.6|0
1640764840000|2021-12-29 08:00:40|902|897|902|901.2|902|901.2|900|897|84234
1640764860000|2021-12-29 08:01:00|901.8|901.4|901.6|900.4|902|901.4|901.2|900.2|2094
1640764870000|2021-12-29 08:01:10|901.8|900.6|901.8|900.8|901.8|900.8|901.8|900.6|278
1640764880000|2021-12-29 08:01:20|902|901|902|901.4|902|901.4|902|901|0
1640764900000|2021-12-29 08:01:40|901.8|901.2|901.2|900.4|902|901.2|901.2|900.4|5965
1640764920000|2021-12-29 08:02:00|901.4|900.2|901.6|900.6|901.8|900.6|901.4|900.2|0
1640764930000|2021-12-29 08:02:10|901.8|900.8|901.8|900.8|901.8|900.8|901.8|900.8|0
1640764960000|2021-12-29 08:02:40|901.6|900.6|901|899.6|901.8|900.6|900.8|899.6|8773
1640764970000|2021-12-29 08:02:50|900.8|899.4|900.6|899.6|900.8|899.6|900|899.4|5339
1640764980000|2021-12-29 08:03:00|900.4||900.2||900.6||900.2||278
1640764990000|2021-12-29 08:03:10|900.6|899.8|901|900|901.2|900|900.6|899.8|6439
1640765010000|2021-12-29 08:03:30|900.8|900.2|900.8|899.8|901|900.2|900|899.8|6869
1640765020000|2021-12-29 08:03:40|900.6|899.6|900.4|899.4|900.6|899.8|900.4|899.4|1
1640765040000|2021-12-29 08:04:00|900.2|899.2|900|899.2|900.2|899.2|900|899.2|0
1640765050000|2021-12-29 08:04:10|||||||||265
1640765080000|2021-12-29 08:04:40|899.8|899.4|899.8|899|900|899.4|899.6|899|3584
1640765090000|2021-12-29 08:04:50|900.4|899.2|899.8|899|900.4|899.4|899.8|899|25019
1640765100000|2021-12-29 08:05:00|900||899.8||900||899.6||0
1640765110000|2021-12-29 08:05:10|899.4|898.8|899.2|898.4|899.4|898.8|899|898.4|1669
1640765120000|2021-12-29 08:05:20|899.4|898.2|899.4|898.6|899.4|898.6|899.4|898.2|0
1640765130000|2021-12-29 08:05:30||898.4||898.4||898.4||898.4|0
1640765140000|2021-12-29 08:05:40|899.2|898.2|899|898.2|899.2|898.2|899|898.2|0
1640765150000|2021-12-29 08:05:50|899.2|898.4|899.8|899|899.8|899|899.2|898.4|2223
1640765160000|2021-12-29 08:06:00|899.6|898.8|899.6|898.8|899.6|898.8|899.6|898.8|0
1640765180000|2021-12-29 08:06:20|899.2|898.6|898.6|897.8|899.2|898.6|898.6|897.8|7447
1640765190000|2021-12-29 08:06:30|898.8|898|899|898.2|899|898.2|898.8|898|0
1640765200000|2021-12-29 08:06:40|898.8|898|898.8|898|898.8|898|898.8|898|0
1640765210000|2021-12-29 08:06:50|898.6|897.8|898.6|898|898.6|898|898.6|897.8|1000
1640765220000|2021-12-29 08:07:00|898.4|897.8|899|898.4|899|898.4|898.4|897.6|2400
1640765230000|2021-12-29 08:07:10|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|0
1640765250000|2021-12-29 08:07:30||898||898.2||898.2||898|0
1640765260000|2021-12-29 08:07:40|899|898.4|899|898.2|899|898.6|899|898.2|1400
1640765270000|2021-12-29 08:07:50|898.8|898|898.6|897.8|898.8|898|898.6|897.8|0
1640765280000|2021-12-29 08:08:00|898.4|898|898.2|897.8|898.4|898|898|897.4|4200
1640765290000|2021-12-29 08:08:10|898|897.6|898.2|897.6|898.2|897.6|897.8|897.4|1066
1640765300000|2021-12-29 08:08:20|898.4|897.8|898.6|898|898.6|898|898.4|897.8|2438
1640765320000|2021-12-29 08:08:40|898|897.8|898.6|897.8|898.6|898|898|897.8|1320
1640765330000|2021-12-29 08:08:50|898.2|898|897.8|897|898.2|898|897.8|897|3627
1640765340000|2021-12-29 08:09:00|898|897.2|898|897.2|898|897.4|898|897.2|0
1640765350000|2021-12-29 08:09:10||897.4||897.4||897.4||897.4|0
1640765360000|2021-12-29 08:09:20|898.2|897.6|898.2|897.6|898.4|897.8|898|897.4|2066
1640765370000|2021-12-29 08:09:30|898.4|897.8|898.4|897.6|898.4|897.8|898.4|897.6|0
1640765380000|2021-12-29 08:09:40|898.2|897.4|898.2|897.6|898.2|897.6|898.2|897.4|0
1640765390000|2021-12-29 08:09:50||897.4||897.4||897.4||897.4|0
1640765400000|2021-12-29 08:10:00|898|897.2|898|897.2|898|897.4|897.8|897|0
1640765410000|2021-12-29 08:10:10|898.2|897.4|898.2|897.6|898.2|897.6|898.2|897.2|0
1640765420000|2021-12-29 08:10:20|898|897.4|897.8|897.2|898|897.4|897.6|897.2|5780
1640765430000|2021-12-29 08:10:30|898|897.4|898|897.4|898|897.4|898|897.4|0
1640765440000|2021-12-29 08:10:40|897.8|897.2|897.8|897.4|898|897.4|897.8|897.2|1000
1640765450000|2021-12-29 08:10:50|897.6|897.2|897.4|896.8|897.6|897.2|897.4|896.6|3447
1640765460000|2021-12-29 08:11:00||897||896.8||897||896.8|0
1640765490000|2021-12-29 08:11:30|897.2||897.2||897.4||897.2||462
1640765520000|2021-12-29 08:12:00|897|896.6|896.8|896.4|897|896.6|896.8|896.4|33
1640765530000|2021-12-29 08:12:10|896.6|896.2|896.6|896|896.6|896.2|896.4|896|1189
1640765540000|2021-12-29 08:12:20|896.8|896.2|897.2|896.8|897.2|896.8|896.6|896.2|8673
1640765550000|2021-12-29 08:12:30|896.8|896.6|897.2|896.6|897.2|896.6|896.8|896.4|3943
1640765560000|2021-12-29 08:12:40||896.8||896.6||896.8||896.6|1000
1640765570000|2021-12-29 08:12:50||896.4||896.6||896.6||896.4|0
1640765580000|2021-12-29 08:13:00|897.6|896.8|897.6|897|897.6|897|897.6|896.6|2552
1640765590000|2021-12-29 08:13:10|897.8|897.2|897.8|897|897.8|897.2|897.6|897|1200
1640765600000|2021-12-29 08:13:20|897.6|897.2|897.6|897.2|897.6|897.2|897.6|897.2|0
1640765610000|2021-12-29 08:13:30|897.8||897.8||897.8||897.8||0
1640765620000|2021-12-29 08:13:40|898|897.4|897.8|897.2|898|897.6|897.8|897.2|0
1640765630000|2021-12-29 08:13:50|898|897.4|898|897.4|898|897.4|898|897.4|0
1640765640000|2021-12-29 08:14:00|898.2|897.6|898.8|898.2|899|898.2|898.2|897.6|7780
1640765650000|2021-12-29 08:14:10|899|898.4|899.4|898.6|899.4|898.6|898.8|898.4|508
1640765680000|2021-12-29 08:14:40|899.2|898.4|899.2|898.6|899.2|898.6|899.2|898.4|0
1640765690000|2021-12-29 08:14:50|899.4|898.8|899.4|898.6|899.4|898.8|899.4|898.6|0
1640765700000|2021-12-29 08:15:00|898.8|898.4|898.4|898|899.2|898.6|898.2|897.8|23072
1640765710000|2021-12-29 08:15:10|898.6|898.2|898.8|898.2|898.8|898.4|898.6|898.2|0
1640765720000|2021-12-29 08:15:20|898.6|898|898.6|898|898.8|898.2|898.6|898|0
1640765750000|2021-12-29 08:15:50|898.4|897.8|898.4|897.8|898.4|897.8|898.2|897.6|521
1640765760000|2021-12-29 08:16:00|898.2||898.2||898.2||898.2||0
1640765770000|2021-12-29 08:16:10|898.4|898|899.2|898.8|899.2|898.8|898.4|897.8|5391
1640765780000|2021-12-29 08:16:20|899.4|899|899.6|899|899.6|899|899.4|899|360
1640765790000|2021-12-29 08:16:30|899.4|898.8|899.4|899|899.4|899|899.4|898.8|0
1640765800000|2021-12-29 08:16:40||898.8||898.8||898.8||898.8|0
1640765810000|2021-12-29 08:16:50|899.6|899|899.2|898.8|899.6|899|899|898.8|7046
1640765820000|2021-12-29 08:17:00|899|898.6|898.8|898.4|899.2|898.8|898.8|898.4|6401
1640765830000|2021-12-29 08:17:10|899|898.6|899.2|898.8|899.2|898.8|899|898.6|0
1640765840000|2021-12-29 08:17:20|899|898.6|899.2|898.8|899.4|898.8|899|898.6|0
1640765850000|2021-12-29 08:17:30|899.4|898.6|899.2|898.6|899.4|898.8|899|898.4|2158
1640765870000|2021-12-29 08:17:50|899||899.2||899.2||899||2000
1640765890000|2021-12-29 08:18:10|899||899.2||899.2||899||0
1640765900000|2021-12-29 08:18:20|899||899||899.2||899||0
1640765910000|2021-12-29 08:18:30|898.8|898.4|899|898.6|899|898.8|898.6|898.4|10392
1640765930000|2021-12-29 08:18:50|899.2|898.8|899.2|898.8|899.4|899|899.2|898.6|4048
1640765950000|2021-12-29 08:19:10|899|898.6|898.2|897.8|899.2|898.6|898.2|897.8|2671
1640765960000|2021-12-29 08:19:20|898|897.6|897.8|897.2|898|897.6|897.8|897.2|0
1640765970000|2021-12-29 08:19:30|897.6|897|897.6|897|897.6|897.2|897.6|897|0
1640765980000|2021-12-29 08:19:40|897.4|897.2|897.4|897|897.4|897.2|897.4|897|0
1640765990000|2021-12-29 08:19:50|897.2|896.8|897.2|896.6|897.2|896.8|897.2|896.6|1777
1640766000000|2021-12-29 08:20:00|897|896.4|897|896.4|897|896.6|897|896.4|0
1640766010000|2021-12-29 08:20:10|896.8|896.6|897|896.6|897|896.6|896.8|896.6|1544
1640766030000|2021-12-29 08:20:30|897.2|896.8|897|896.6|897.4|896.8|897|896.6|2339
1640766040000|2021-12-29 08:20:40|897.2|896.8|897.2|896.6|897.2|896.8|897|896.6|0
1640766050000|2021-12-29 08:20:50|897|896.8|897.4|896.8|897.4|896.8|897|896.8|0
1640766060000|2021-12-29 08:21:00|897.2|896.6|897|896.6|897.2|896.6|897|896.6|1304
1640766070000|2021-12-29 08:21:10|896.8|896.4|897|896.4|897|896.6|896.8|896.4|1367
1640766080000|2021-12-29 08:21:20||896.6||896.4||896.6||896.4|0
1640766090000|2021-12-29 08:21:30||896.6||896.4||896.6||896.4|0
1640766100000|2021-12-29 08:21:40|896.8|896.2|896.4|896|896.8|896.2|896.4|896|507
1640766110000|2021-12-29 08:21:50|896.6|895.8|896.4|895.8|896.6|895.8|896.4|895.8|0
1640766120000|2021-12-29 08:22:00||896||896||896||896|0
1640766130000|2021-12-29 08:22:10|896.6|896.2|896.6|896.4|896.8|896.4|896.2|895.6|90162
1640766140000|2021-12-29 08:22:20|896.8|896.2|896.8|896.2|896.8|896.2|896.6|896.2|562
1640766150000|2021-12-29 08:22:30||896.4||896.4||896.4||896.4|0
1640766160000|2021-12-29 08:22:40||896.2||896.2||896.2||896.2|0
1640766170000|2021-12-29 08:22:50|896.6|896|896.4|895.8|896.6|896.2|896.2|895.8|2698
1640766180000|2021-12-29 08:23:00|896.2|895.6|896|895.6|896.4|895.8|896|895.6|0
1640766190000|2021-12-29 08:23:10|896.2|895.8|896.6|896|896.6|896|896.2|895.4|323
1640766200000|2021-12-29 08:23:20||896.2||896.2||896.2||896.2|0
1640766210000|2021-12-29 08:23:30|896.4|896|896.6|896.2|896.6|896.2|896.4|896|1250
1640766220000|2021-12-29 08:23:40||896||896||896||896|0
1640766230000|2021-12-29 08:23:50|896.4|896.2|896.4|896|896.4|896.2|896.4|896|1100
1640766240000|2021-12-29 08:24:00|896.6|895.8|896.2|895.6|896.6|895.8|896|895.4|3000
1640766260000|2021-12-29 08:24:20|896.4|895.8|896.2|895.6|896.4|896|896|895.6|1000
1640766270000|2021-12-29 08:24:30|896|895.4|895.8|895.4|896|895.4|895.8|895.2|0
1640766290000|2021-12-29 08:24:50|896|895.2|896.2|895.6|896.2|895.8|896|895.2|1058
1640766300000|2021-12-29 08:25:00|896||896||896.2||896||0
1640766310000|2021-12-29 08:25:10|896.2|895.4|896.6|896.2|896.6|896.2|896|895.4|88
1640766320000|2021-12-29 08:25:20|896.8|896|896.6|896.2|896.8|896.4|896.6|896|0
1640766330000|2021-12-29 08:25:30|896.4|896|896.4|895.8|896.4|896|896.4|895.8|0
1640766350000|2021-12-29 08:25:50|896.6|896|896|895.6|896.6|896|896|895.6|1543
1640766360000|2021-12-29 08:26:00|896.2|895.4|896|895.4|896.2|895.4|896|895.4|0
1640766370000|2021-12-29 08:26:10|895.8|895.6|895.8|895.4|895.8|895.6|895.8|895.2|0
1640766380000|2021-12-29 08:26:20|896|895.6|896.2|895.6|896.2|895.8|895.8|895.2|1257
1640766390000|2021-12-29 08:26:30|896||896||896||896||0
1640766400000|2021-12-29 08:26:40|895.8|895.4|895.8|895.4|895.8|895.4|895.6|895.4|1430
1640766420000|2021-12-29 08:27:00|895.6|895.2|895.6|895|895.6|895.2|895.4|895|1186
1640766430000|2021-12-29 08:27:10|895.4|895.2|895.8|895.2|895.8|895.2|895.4|895.2|1121
1640766440000|2021-12-29 08:27:20|896|895.4|895.8|895.4|896|895.6|895.8|895.4|3034
1640766450000|2021-12-29 08:27:30|895.6|895.2|895.6|895|895.6|895.2|895.6|895|0
1640766460000|2021-12-29 08:27:40|895.4|894.8|895.4|895|895.4|895|895.4|894.8|0
1640766470000|2021-12-29 08:27:50|895.2|894.8|895.4|895|895.6|895.2|895.2|894.8|1300
1640766480000|2021-12-29 08:28:00|895.2|894.8|895.2|894.8|895.2|895|895|894.8|3121
1640766510000|2021-12-29 08:28:30|895|894.6|895|894.6|895.2|894.8|894.8|894.2|2723
1640766520000|2021-12-29 08:28:40||894.4||894.4||894.4||894.4|0
1640766530000|2021-12-29 08:28:50|894.8|894.2|894.8|894.2|894.8|894.2|894.6|894.2|0
1640766540000|2021-12-29 08:29:00|894.6|894|894.6|894.2|894.6|894.2|894.6|894|216
1640766560000|2021-12-29 08:29:20|894.4|894|894.4|894|894.4|894|894.4|894|1040
1640766570000|2021-12-29 08:29:30|894.2|893.8|894.2|893.6|894.2|893.8|894.2|893.6|1450
1640766580000|2021-12-29 08:29:40|894|893.8|893.8|893.4|894|893.8|893.8|893.4|0
1640766590000|2021-12-29 08:29:50||893.2||893.2||893.2||893.2|0
1640766600000|2021-12-29 08:30:00|893.6|893|893.4|893|893.6|893.2|893.4|893|9758
1640766620000|2021-12-29 08:30:20|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|1021
1640766630000|2021-12-29 08:30:30|894.2|893|894.4|894|894.4|894.2|894.2|892.8|158960
1640766640000|2021-12-29 08:30:40|894.6|894.2|895|894.4|895|894.4|894.6|894|1890
1640766650000|2021-12-29 08:30:50|895.2|894.6|895.6|895|895.6|895|895.2|894.4|848
1640766660000|2021-12-29 08:31:00|895.8|895.2|895.8|895.4|896|895.4|895.8|895|585
1640766670000|2021-12-29 08:31:10||895.2||895.2||895.2||895.2|0
1640766680000|2021-12-29 08:31:20|895.6||895.4||895.6||895.4||0
1640766690000|2021-12-29 08:31:30|895.2|895|895.2|894.8|895.2|895|895.2|894.8|1290
1640766700000|2021-12-29 08:31:40|895.4|895|895.4|895|895.6|895|895.4|895|785
1640766730000|2021-12-29 08:32:10|895.6|894.8|895.6|895.2|895.6|895.2|895.6|894.8|3710
1640766770000|2021-12-29 08:32:50|895.4||895.6||895.6||895.4||2375
1640766780000|2021-12-29 08:33:00|895.8|895.4|896|895.4|896|895.6|895.8|895.4|1184
1640766790000|2021-12-29 08:33:10|895.8|895.2|895.8|895.4|895.8|895.4|895.8|895.2|0
1640766800000|2021-12-29 08:33:20||895.2||895.2||895.2||895.2|0
1640766810000|2021-12-29 08:33:30||895.4||895.2||895.4||895.2|0
1640766830000|2021-12-29 08:33:50|895.6||895.4||895.6||895.4||135
1640766850000|2021-12-29 08:34:10|895.2|895|895|894.6|895.2|895|895|894.6|2850
1640766890000|2021-12-29 08:34:50|895.2|894.8|895.4|895|895.4|895|895.2|894.6|4650
1640766900000|2021-12-29 08:35:00|895.6|895.2|895.8|895.4|896|895.4|895.6|895|2614
1640766910000|2021-12-29 08:35:10|895.6|895.2|895.8|895.4|896|895.4|895.6|895.2|774
1640766920000|2021-12-29 08:35:20|896|895.2|895.8|895.2|896|895.2|895.8|895.2|0
1640766930000|2021-12-29 08:35:30|895.6||895.6||895.6||895.6||0
1640766960000|2021-12-29 08:36:00|895.4|895|895.4|895|895.4|895|895.4|895|982
1640766980000|2021-12-29 08:36:20|895.6|895.2|895.8|895.2|896|895.4|895.6|895.2|794
1640767000000|2021-12-29 08:36:40||895.4||895.4||895.4||895.4|0
1640767010000|2021-12-29 08:36:50|895.6|895.2|895.4|895|895.6|895.2|895.4|895|575
1640767020000|2021-12-29 08:37:00|895.2||895.6||895.6||895.2||3069
1640767030000|2021-12-29 08:37:10|895.4||895.4||895.6||895.4||0
1640767040000|2021-12-29 08:37:20|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|530
1640767050000|2021-12-29 08:37:30|895||895||895||895||0
1640767060000|2021-12-29 08:37:40|895.2|894.6|895|894.4|895.2|894.6|895|894.4|1
1640767070000|2021-12-29 08:37:50|894.8||894.8||894.8||894.8||0
1640767080000|2021-12-29 08:38:00||894.2||894.4||894.4||894.2|0
1640767090000|2021-12-29 08:38:10||894.2||894.4||894.4||894.2|0
1640767100000|2021-12-29 08:38:20||894.2||894.2||894.4||894.2|0
1640767110000|2021-12-29 08:38:30||894.4||894.4||894.4||894.4|0
1640767120000|2021-12-29 08:38:40|894.6|894.6|894.6|894.2|895|894.6|894.6|894.2|3677
1640767200000|2021-12-29 08:40:00|894.4|894|894.2|893.6|894.6|894|893.6|893.2|188888
1640767210000|2021-12-29 08:40:10|894|893.4|894|893.4|894|893.4|894|893.4|0
1640767220000|2021-12-29 08:40:20|894.2|893.6|894.2|894|894.2|894|894|893.6|7861
1640767230000|2021-12-29 08:40:30|894.4|894.2|894.8|894.2|894.8|894.4|894.4|894.2|348
1640767240000|2021-12-29 08:40:40||894.4||894.2||894.4||894.2|705
1640767250000|2021-12-29 08:40:50|894.6|894|894.4|894|894.6|894|894.4|893.8|9026
1640767280000|2021-12-29 08:41:20|||||||||1111
1640767290000|2021-12-29 08:41:30|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894|168
1640767310000|2021-12-29 08:41:50|895|894.6|894.8|894.2|895.2|894.6|894.8|894.2|5243
1640767320000|2021-12-29 08:42:00|894.6|894.4|894.6|894.2|894.6|894.4|894.6|894.2|358
1640767340000|2021-12-29 08:42:20|894.4|894|894.4|894|894.4|894.2|894.2|894|2068
1640767350000|2021-12-29 08:42:30||893.8||893.8||893.8||893.8|1122
1640767400000|2021-12-29 08:43:20|894.2|894|894|893.8|894.4|894|894|893.6|3493
1640767430000|2021-12-29 08:43:50|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|2500
1640767440000|2021-12-29 08:44:00||893.4||893.4||893.4||893.4|0
1640767450000|2021-12-29 08:44:10|894|893.6|894|893.4|894.2|893.8|894|893.4|3390
1640767460000|2021-12-29 08:44:20||893.6||893.6||893.6||893.6|0
1640767470000|2021-12-29 08:44:30|894.2||894.2||894.2||894.2||202
1640767490000|2021-12-29 08:44:50|894||894.2||894.2||894||0
1640767500000|2021-12-29 08:45:00|894||894||894.2||894||0
1640767510000|2021-12-29 08:45:10|893.8|893.4|894.8|894.4|894.8|894.4|893.8|893.4|16640
1640767520000|2021-12-29 08:45:20|895|894.6|895|894.4|895|894.6|894.8|894.4|1241
1640767530000|2021-12-29 08:45:30|894.8|894.6|895|894.6|895|894.6|894.8|894.4|5277
1640767550000|2021-12-29 08:45:50|894.8||894.8||894.8||894.8||0
1640767560000|2021-12-29 08:46:00|895|894.8|895.2|894.8|895.4|895|895|894.6|7741
1640767570000|2021-12-29 08:46:10|895.4|895|895.4|895|895.4|895|895.4|895|0
1640767580000|2021-12-29 08:46:20|895.2||895.2||895.2||895.2||1620
1640767590000|2021-12-29 08:46:30|895.4|895.2|895.8|895.4|895.8|895.4|895.4|895.2|1377
1640767610000|2021-12-29 08:46:50|896||896||896||896||0
1640767620000|2021-12-29 08:47:00|896.2|895.6|896.2|895.8|896.2|895.8|896.2|895.6|3050
1640767630000|2021-12-29 08:47:10|896|895.6|896|895.6|896.2|895.8|896|895.6|4298
1640767640000|2021-12-29 08:47:20|895.8||895.8||895.8||895.8||0
1640767650000|2021-12-29 08:47:30|896|895.4|895.8|895.4|896|895.4|895.6|895.4|953
1640767660000|2021-12-29 08:47:40|895.6||895.6||895.6||895.6||280
1640767670000|2021-12-29 08:47:50|895.4|895.2|895.6|895|895.6|895.2|895.2|895|2440
1640767680000|2021-12-29 08:48:00|895.4|895.2|895.6|895|895.6|895.2|895.4|895|2121
1640767690000|2021-12-29 08:48:10|895.4||895.4||895.4||895.4||0
1640767700000|2021-12-29 08:48:20|895.6||895.4||895.6||895.4||0
1640767720000|2021-12-29 08:48:40|895.6|895.2|895.8|895.2|895.8|895.4|895.6|895.2|1042
1640767740000|2021-12-29 08:49:00|895.6|895|895.4|895|895.8|895|895.2|895|812
1640767750000|2021-12-29 08:49:10|895.2||895.4||895.4||895.2||0
1640767770000|2021-12-29 08:49:30|895.2||895.4||895.4||895.2||0
1640767790000|2021-12-29 08:49:50|||||||||699
1640767810000|2021-12-29 08:50:10|895.6|895.2|895.6|895.2|896|895.4|895.6|895|9213
1640767820000|2021-12-29 08:50:20|895.8||895.8||895.8||895.8||0
1640767850000|2021-12-29 08:50:50||895.4||895.2||895.6||895.2|2296
1640767860000|2021-12-29 08:51:00|896.2|895.8|896.4|896|896.4|896|896.2|895.8|21552
1640767880000|2021-12-29 08:51:20|896.6|896.2|896.6|896.2|896.8|896.4|896.6|896|9072
1640767890000|2021-12-29 08:51:30||896||896||896||896|0
1640767900000|2021-12-29 08:51:40|896.8|896.2|896.4|896.2|897|896.6|896.4|896.2|6501
1640767910000|2021-12-29 08:51:50|896.6||896.6||896.8||896.6||0
1640767920000|2021-12-29 08:52:00|896.4|896|896.6|896.2|896.6|896.2|896.2|896|4619
1640767930000|2021-12-29 08:52:10|896.4|896|896.4|895.8|896.4|896|896|895.8|143
1640767940000|2021-12-29 08:52:20|896.6|896|896.4|896|896.6|896|896.4|896|0
1640767980000|2021-12-29 08:53:00|896.2||896.2||896.2||896.2||0
1640767990000|2021-12-29 08:53:10|896.4|895.8|896|895.6|896.4|895.8|895.8|895.6|1880
1640768000000|2021-12-29 08:53:20|895.8|895.4|895.6|895.4|896|895.4|895.6|895.2|5
1640768010000|2021-12-29 08:53:30|895.8|895.6|895.8|895.4|896|895.6|895.8|895.4|1796
1640768020000|2021-12-29 08:53:40|896|895.2|895.6|895.2|896|895.2|895.4|895.2|58
1640768030000|2021-12-29 08:53:50|895.8||895.8||895.8||895.6||0
1640768040000|2021-12-29 08:54:00|895.6||895.6||895.6||895.6||0
1640768050000|2021-12-29 08:54:10|895.8||895.6||895.8||895.6||0
1640768060000|2021-12-29 08:54:20|895.8|895.4|895.6|895.2|895.8|895.4|895.6|895.2|40
1640768070000|2021-12-29 08:54:30|895.8||895.6||895.8||895.6||217
1640768080000|2021-12-29 08:54:40|895.4||895.6||895.6||895.4||1915
1640768100000|2021-12-29 08:55:00||895.4||895.4||895.4||895.4|3
1640768110000|2021-12-29 08:55:10|895.8|895.6|896|895.6|896.2|895.8|895.8|895.6|3513
1640768130000|2021-12-29 08:55:30|896.2|895.8|896.2|895.8|896.2|895.8|896|895.6|0
1640768140000|2021-12-29 08:55:40|896|895.6|896|895.6|896|895.6|896|895.6|0
1640768160000|2021-12-29 08:56:00|896.2|895.8|896.2|895.8|896.2|895.8|896|895.6|0
1640768170000|2021-12-29 08:56:10|896|895.6|896|895.8|896.2|895.8|896|895.6|0
1640768180000|2021-12-29 08:56:20|896.2||896.2||896.2||896.2||1
1640768190000|2021-12-29 08:56:30|896.4|896|896.4|896|896.4|896|896.4|896|0
1640768210000|2021-12-29 08:56:50|896.2|895.8|896.4|896|896.4|896|896.2|895.8|0
1640768270000|2021-12-29 08:57:50|896.2|895.8|896.2|895.8|896.2|895.8|896|895.8|1657
1640768290000|2021-12-29 08:58:10|896.4|896|896.4|896|896.6|896.2|896.4|895.8|1645
1640768300000|2021-12-29 08:58:20|896.6|896.2|897.2|896.6|897.2|896.8|896.6|896|7389
1640768320000|2021-12-29 08:58:40|897||897||897||897||0
1640768330000|2021-12-29 08:58:50|897.2|896.8|897.2|896.8|897.4|896.8|897|896.8|120
1640768340000|2021-12-29 08:59:00|897||897.2||897.2||897||320
1640768360000|2021-12-29 08:59:20|897||897||897||897||0
1640768380000|2021-12-29 08:59:40|896.8|896.6|897.2|896.8|897.2|896.8|896.8|896.6|1256
1640768390000|2021-12-29 08:59:50|897.4|897|897.4|897|897.4|897|897.4|897|0
1640768400000|2021-12-29 09:00:00|897.2|896.8|897.2|896.8|897.4|896.8|897.2|896.8|0
1640768410000|2021-12-29 09:00:10|897|896.6|897.2|896.8|897.2|897|897|896.6|3554
1640768420000|2021-12-29 09:00:20|897.6|897|897.6|897.2|897.6|897.2|897.6|897|5767
1640768440000|2021-12-29 09:00:40|897.4||897.4||897.4||897.4||0
1640768450000|2021-12-29 09:00:50|||||||||55
1640768470000|2021-12-29 09:01:10|897.6|897|897.8|897.6|897.8|897.6|897.6|897|2987
1640768480000|2021-12-29 09:01:20|898||898||898||898||422
1640768510000|2021-12-29 09:01:50|897.8|897.4|897.8|897.4|897.8|897.4|897.8|897.4|360
1640768530000|2021-12-29 09:02:10|898|897.6|897.6|897|898|897.8|897.6|897|9089
1640768550000|2021-12-29 09:02:30|897.4|896.8|897|896.4|897.4|896.8|896.8|896.4|629
1640768560000|2021-12-29 09:02:40|896.8||896.8||896.8||896.8||0
1640768600000|2021-12-29 09:03:20|896.6|896.2|896.4|896|896.8|896.4|896.4|896|2276
1640768630000|2021-12-29 09:03:50|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.8|0
1640768650000|2021-12-29 09:04:10|896|895.6|896|895.6|896|895.6|896|895.6|1506
1640768670000|2021-12-29 09:04:30|895.8|895.8|896.2|895.8|896.2|896|895.8|895.8|2148
1640768690000|2021-12-29 09:04:50|896.4|896|896.6|896.2|896.6|896.2|896.4|896|2290
1640768700000|2021-12-29 09:05:00|896.4||896.6||896.8||896.4||0
1640768710000|2021-12-29 09:05:10|896.8||896.8||896.8||896.8||0
1640768720000|2021-12-29 09:05:20|896.6||896.6||896.6||896.6||0
1640768730000|2021-12-29 09:05:30|896.8||896.4||896.8||896.4||0
1640768740000|2021-12-29 09:05:40|896.2|896|896.4|896|896.4|896|896.2|895.8|1
1640768750000|2021-12-29 09:05:50||895.8||895.8||895.8||895.8|0
1640768760000|2021-12-29 09:06:00||896||895.8||896||895.8|0
1640768770000|2021-12-29 09:06:10|896.2||896.2||896.4||896.2||0
1640768780000|2021-12-29 09:06:20|896.4|895.6|896|895.6|896.4|895.6|896|895.6|0
1640768790000|2021-12-29 09:06:30|896.2|895.8|896.2|895.8|896.2|895.8|896.2|895.6|1414
1640768800000|2021-12-29 09:06:40|896|895.6|896|895.6|896|895.6|896|895.6|0
1640768820000|2021-12-29 09:07:00|895.8|895.4|895.6|895.2|896|895.4|895.6|895.2|2174
1640768840000|2021-12-29 09:07:20|895.8|895.4|895.8|895.2|895.8|895.4|895.6|895.2|931
1640768850000|2021-12-29 09:07:30|895.6|895|895.6|895|895.6|895|895.6|895|0
1640768870000|2021-12-29 09:07:50||895.2||895.2||895.2||895.2|0
1640768880000|2021-12-29 09:08:00|895.4|895|895.4|895|895.4|895|895.2|895|828
1640768890000|2021-12-29 09:08:10|895.2|894.8|894.8|894.4|895.2|894.8|894.8|894.4|5434
1640768900000|2021-12-29 09:08:20|895|894.6|895|894.6|895.2|894.6|895|894.6|1055
1640768910000|2021-12-29 09:08:30|895.2|894.4|894.8|894.4|895.2|894.4|894.8|894.4|1500
1640768920000|2021-12-29 09:08:40||894.2||894.2||894.2||894.2|0
1640768940000|2021-12-29 09:09:00|894.6||894.6||894.6||894.6||0
1640768970000|2021-12-29 09:09:30|894.4||894.6||894.6||894.4||0
1640768990000|2021-12-29 09:09:50|894.4|894|894.4|894|894.4|894|894.2|894|1
1640769020000|2021-12-29 09:10:20|894.6||894.4||894.6||894.4||0
1640769070000|2021-12-29 09:11:10|894.6|894.2|894.6|894|894.6|894.2|894.4|894|3433
1640769080000|2021-12-29 09:11:20|894.4||894.4||894.4||894.4||0
1640769090000|2021-12-29 09:11:30|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|0
1640769100000|2021-12-29 09:11:40||894||894||894.2||894|259
1640769120000|2021-12-29 09:12:00|894.4||894.4||894.4||894.4||0
1640769140000|2021-12-29 09:12:20|894.6||894.6||894.6||894.6||0
1640769160000|2021-12-29 09:12:40|894.4||894.4||894.4||894.4||0
1640769170000|2021-12-29 09:12:50|894.2||894.2||894.2||894.2||370
1640769180000|2021-12-29 09:13:00|894|893.8|894.4|893.8|894.4|894|894|893.8|18729
1640769190000|2021-12-29 09:13:10||894||893.8||894||893.8|0
1640769200000|2021-12-29 09:13:20||894||893.8||894||893.8|0
1640769210000|2021-12-29 09:13:30||894||894||894||894|0
1640769230000|2021-12-29 09:13:50|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1640769240000|2021-12-29 09:14:00|894.4|894|894.4|894|894.4|894.2|894.4|894|1107
1640769270000|2021-12-29 09:14:30|894.2|893.8|894.4|894|894.4|894|894.2|893.8|0
1640769280000|2021-12-29 09:14:40||893.8||894||894||893.8|0
1640769300000|2021-12-29 09:15:00|894.2|893.8|894.2|893.8|894.2|894|894.2|893.8|0
1640769330000|2021-12-29 09:15:30|894.4|894|894.6|894.2|894.8|894.4|894.4|893.8|4953
1640769340000|2021-12-29 09:15:40|894.4|894|894.4|894.2|894.4|894.2|894.4|894|1040
1640769380000|2021-12-29 09:16:20|||||||||357
1640769430000|2021-12-29 09:17:10|894.2|894|894.4|894|894.4|894.2|894.2|894|538
1640769460000|2021-12-29 09:17:40|894.2|893.8|894|893.6|894.2|893.8|894|893.6|1674
1640769470000|2021-12-29 09:17:50||893.4||893.6||893.6||893.4|0
1640769480000|2021-12-29 09:18:00||893.4||893.4||893.4||893.4|0
1640769500000|2021-12-29 09:18:20||893.6||893.4||893.6||893.4|0
1640769510000|2021-12-29 09:18:30|893.8|893.6|894.4|893.8|894.4|894|893.8|893.6|5885
1640769520000|2021-12-29 09:18:40|894.2|893.6|894.2|893.6|894.2|893.6|894|893.6|0
1640769530000|2021-12-29 09:18:50||893.8||893.8||893.8||893.8|0
1640769540000|2021-12-29 09:19:00|894.4||894.2||894.4||894.2||0
1640769560000|2021-12-29 09:19:20||893.6||893.8||893.8||893.6|0
1640769570000|2021-12-29 09:19:30||893.6||893.8||893.8||893.6|0
1640769580000|2021-12-29 09:19:40||893.6||893.8||893.8||893.6|0
1640769590000|2021-12-29 09:19:50||893.6||893.8||893.8||893.6|0
1640769600000|2021-12-29 09:20:00|894|893.6|894|893.6|894|893.6|894|893.6|0
1640769610000|2021-12-29 09:20:10|894.2|893.8|894|893.6|894.2|893.8|894|893.6|300
1640769620000|2021-12-29 09:20:20|893.8||893.8||893.8||893.8||0
1640769630000|2021-12-29 09:20:30|894|893.8|894.2|893.8|894.2|893.8|894|893.6|567
1640769640000|2021-12-29 09:20:40|894|893.6|893.8|893.4|894|893.6|893.8|893.4|2000
1640769650000|2021-12-29 09:20:50|894||893.8||894||893.8||0
1640769660000|2021-12-29 09:21:00|894|893.6|894|893.4|894|893.6|893.8|893.4|0
1640769680000|2021-12-29 09:21:20|893.8||894||894||893.8||0
1640769690000|2021-12-29 09:21:30|893.8||894||894||893.8||0
1640769700000|2021-12-29 09:21:40|893.8||893.8||894||893.8||0
1640769710000|2021-12-29 09:21:50|894|893.6|894|893.6|894|893.6|893.8|893.4|0
1640769740000|2021-12-29 09:22:20|894.2|893.8|894.2|893.8|894.4|894|894|893.8|7520
1640769750000|2021-12-29 09:22:30|894.4||894.4||894.4||894.4||0
1640769760000|2021-12-29 09:22:40|894.2||894.2||894.4||894.2||0
1640769770000|2021-12-29 09:22:50|894.4|894|894.4|894|894.4|894|894.4|894|0
1640769780000|2021-12-29 09:23:00|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|1255
1640769850000|2021-12-29 09:24:10|895|894.6|895|894.6|895.2|894.6|895|894.6|1573
1640769870000|2021-12-29 09:24:30|895.2||895||895.2||895||400
1640769880000|2021-12-29 09:24:40|895.2||894.8||895.2||894.8||0
1640769920000|2021-12-29 09:25:20|895||894.8||895||894.8||0
1640769940000|2021-12-29 09:25:40|895||894.8||895||894.8||0
1640769960000|2021-12-29 09:26:00|||||||||59
1640769970000|2021-12-29 09:26:10|895|894.8|895.2|894.8|895.4|895|895|894.6|8639
1640769990000|2021-12-29 09:26:30|895||895||895||895||0
1640770000000|2021-12-29 09:26:40|894.8|894.6|895|894.6|895|894.6|894.8|894.6|101
1640770020000|2021-12-29 09:27:00|895.2|894.8|895|894.6|895.2|894.8|895|894.6|0
1640770060000|2021-12-29 09:27:40|||||||||300
1640770090000|2021-12-29 09:28:10|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640770100000|2021-12-29 09:28:20|895|894.6|895|894.6|895|894.6|895|894.4|3575
1640770130000|2021-12-29 09:28:50|||||||||1
1640770140000|2021-12-29 09:29:00|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|2000
1640770220000|2021-12-29 09:30:20|895|894.6|895|894.8|895|894.8|895|894.6|3876
1640770240000|2021-12-29 09:30:40|895.2|895|895.2|895|895.2|895|895.2|894.8|1232
1640770250000|2021-12-29 09:30:50|895.4|894.8|895.4|894.8|895.4|895|895.2|894.8|0
1640770260000|2021-12-29 09:31:00|895.2||895.4||895.4||895.2||0
1640770270000|2021-12-29 09:31:10||895||894.8||895||894.8|0
1640770280000|2021-12-29 09:31:20|895.2|895|895.2|894.8|895.2|895|895.2|894.8|0
1640770290000|2021-12-29 09:31:30|895.4||895.2||895.4||895.2||0
1640770300000|2021-12-29 09:31:40|895.4||895||895.4||895||0
1640770310000|2021-12-29 09:31:50|||||||||200
1640770320000|2021-12-29 09:32:00|894.8|894.6|895|894.6|895|894.6|894.8|894.6|1035
1640770330000|2021-12-29 09:32:10|894.8|894.4|894.8|894.6|894.8|894.6|894.8|894.4|0
1640770340000|2021-12-29 09:32:20|895|894.8|895|894.6|895|894.8|895|894.6|251
1640770380000|2021-12-29 09:33:00|894.8||895||895||894.8||0
1640770400000|2021-12-29 09:33:20|894.8||894.8||894.8||894.8||280
1640770410000|2021-12-29 09:33:30|894.6|894.4|894.8|894.4|894.8|894.4|894.6|894.4|1
1640770420000|2021-12-29 09:33:40|894.6|894.2|894.6|894.2|894.6|894.2|894.4|894.2|1908
1640770430000|2021-12-29 09:33:50|894.4|894|894.4|894|894.6|894|894.2|894|1
1640770470000|2021-12-29 09:34:30|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1640770540000|2021-12-29 09:35:40|894||894||894||894||0
1640770550000|2021-12-29 09:35:50|894.2|894|894.2|893.8|894.2|894|894.2|893.8|4800
1640770560000|2021-12-29 09:36:00|894|893.6|894|893.6|894|893.6|893.8|893.6|1562
1640770570000|2021-12-29 09:36:10|894.2||894||894.2||894||0
1640770610000|2021-12-29 09:36:50|893.8||894||894||893.8||9338
1640770620000|2021-12-29 09:37:00|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.2|10
1640770640000|2021-12-29 09:37:20|894||893.8||894||893.8||0
1640770660000|2021-12-29 09:37:40|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1640770700000|2021-12-29 09:38:20|893.8|893.4|893.8|893.4|894|893.6|893.8|893.2|3239
1640770760000|2021-12-29 09:39:20|894|893.6|894.4|894|894.4|894|894|893.4|891
1640770790000|2021-12-29 09:39:50|894.6|894.2|894.6|894.2|894.8|894.4|894.6|894.2|4706
1640770800000|2021-12-29 09:40:00|894.8|894.4|895|894.6|895|894.6|894.6|894.4|0
1640770810000|2021-12-29 09:40:10|895.2|894.8|895.2|894.8|895.2|895|895.2|894.8|7619
1640770820000|2021-12-29 09:40:20|895|894.6|895|894.6|895.2|894.6|895|894.6|280
1640770830000|2021-12-29 09:40:30|894.8|894.4|894.8|894.4|894.8|894.4|894.8|894.4|0
1640770840000|2021-12-29 09:40:40||894.6||894.4||894.6||894.4|0
1640770900000|2021-12-29 09:41:40|894.6||894.8||894.8||894.6||370
1640770910000|2021-12-29 09:41:50|895|894.6|894.8|894.4|895|894.6|894.8|894.4|800
1640770940000|2021-12-29 09:42:20|894.6||894.6||894.6||894.6||35
1640770960000|2021-12-29 09:42:40|894.4|894.2|894.4|894|894.4|894.2|894.2|894|1768
1640770970000|2021-12-29 09:42:50||893.8||893.8||894||893.8|0
1640770980000|2021-12-29 09:43:00|894.2||894.2||894.2||894.2||0
1640770990000|2021-12-29 09:43:10|894|893.6|894|893.6|894|893.6|894|893.6|0
1640771050000|2021-12-29 09:44:10|893.8||893.8||893.8||893.8||0
1640771070000|2021-12-29 09:44:30|893.6|893.4|893.8|893.4|893.8|893.4|893.6|893.4|1222
1640771080000|2021-12-29 09:44:40|893.6|893.2|893.6|893.2|893.6|893.2|893.4|893.2|9
1640771090000|2021-12-29 09:44:50|893.4|893|893.4|893|893.4|893.2|893.4|893|0
1640771130000|2021-12-29 09:45:30|||||||||120
1640771140000|2021-12-29 09:45:40|893.6|893.2|893.8|893.4|893.8|893.4|893.6|893|5047
1640771150000|2021-12-29 09:45:50||893.2||893.4||893.4||893.2|0
1640771200000|2021-12-29 09:46:40|893.6||893.6||893.6||893.6||0
1640771220000|2021-12-29 09:47:00|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893|1
1640771230000|2021-12-29 09:47:10|893.6||893.6||893.6||893.6||0
1640771270000|2021-12-29 09:47:50|||||||||100
1640771340000|2021-12-29 09:49:00|893.8|893.4|894|893.6|894|893.8|893.8|893.2|3680
1640771350000|2021-12-29 09:49:10|893.8||894||894||893.8||0
1640771360000|2021-12-29 09:49:20|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.6|0
1640771370000|2021-12-29 09:49:30|894|893.6|894.2|893.8|894.2|893.8|894|893.6|0
1640771380000|2021-12-29 09:49:40|894|893.6|894|893.6|894|893.6|893.8|893.4|5890
1640771400000|2021-12-29 09:50:00|894.2|893.8|894.2|893.8|894.4|894|894.2|893.6|1566
1640771420000|2021-12-29 09:50:20||894||893.8||894||893.8|0
1640771430000|2021-12-29 09:50:30|894|893.6|894|893.6|894|893.6|894|893.6|0
1640771470000|2021-12-29 09:51:10|894.2|893.8|894.2|893.8|894.4|894|894.2|893.6|431
1640771490000|2021-12-29 09:51:30|894|893.6|894.2|893.8|894.2|893.8|894|893.6|0
1640771530000|2021-12-29 09:52:10|894||894.2||894.2||894||0
1640771560000|2021-12-29 09:52:40|894||894.2||894.2||894||0
1640771580000|2021-12-29 09:53:00|894||894||894||894||0
1640771590000|2021-12-29 09:53:10|894.2||894||894.2||894||0
1640771600000|2021-12-29 09:53:20|894.2||894.2||894.2||894.2||0
1640771610000|2021-12-29 09:53:30|894|893.6|893.8|893.6|894|893.6|893.8|893.6|730
1640771620000|2021-12-29 09:53:40|894|893.8|894|893.6|894|893.8|894|893.6|1313
1640771630000|2021-12-29 09:53:50|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1640771640000|2021-12-29 09:54:00|894|893.6|894.2|893.8|894.2|893.8|894|893.6|9
1640771660000|2021-12-29 09:54:20|894|893.6|894|893.6|894.2|893.8|894|893.6|0
1640771670000|2021-12-29 09:54:30|894.2|893.8|894.2|893.8|894.2|893.8|894.2|893.8|0
1640771730000|2021-12-29 09:55:30|894.4|894|894.4|894|894.4|894|894.2|894|6617
1640771740000|2021-12-29 09:55:40|894.2|893.8|894|893.8|894.2|893.8|894|893.8|9
1640771750000|2021-12-29 09:55:50|894.2||894.2||894.2||894.2||0
1640771760000|2021-12-29 09:56:00|894|893.6|894|893.6|894.2|893.8|894|893.6|318
1640771800000|2021-12-29 09:56:40|893.8|893.4|893.6|893.4|893.8|893.4|893.6|893.4|1664
1640771820000|2021-12-29 09:57:00|893.4|893.2|893.4|893|893.4|893.2|893.4|893|0
1640771850000|2021-12-29 09:57:30|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|2907
1640771890000|2021-12-29 09:58:10|893.4|893|893.4|893|893.4|893|893.4|893|5
1640771960000|2021-12-29 09:59:20|893.2||893.4||893.4||893.2||20
1640772000000|2021-12-29 10:00:00|893.2||893.4||893.4||893.2||2000
1640772040000|2021-12-29 10:00:40|893.6|893.2|893.4|893.2|893.6|893.2|893.4|893.2|1054
1640772060000|2021-12-29 10:01:00|||||||||580
1640772090000|2021-12-29 10:01:30|893.6|893.4|893.6|893.2|893.6|893.4|893.6|893.2|469
1640772120000|2021-12-29 10:02:00|893.4|893|893.4|893|893.4|893|893.2|893|2698
1640772130000|2021-12-29 10:02:10||893.2||893.2||893.2||893.2|0
1640772150000|2021-12-29 10:02:30||893||893||893||893|0
1640772210000|2021-12-29 10:03:30|893.2|892.8|892.8|892.6|893.4|892.8|892.8|892.6|13491
1640772240000|2021-12-29 10:04:00|892.6|892.4|892.6|892.2|892.6|892.4|892.4|892.2|3208
1640772260000|2021-12-29 10:04:20|892.4||892.4||892.4||892.4||0
1640772270000|2021-12-29 10:04:30|892.6||892.6||892.6||892.6||5
1640772290000|2021-12-29 10:04:50|||||||||101
1640772330000|2021-12-29 10:05:30||892.4||892.2||892.4||892.2|5
1640772350000|2021-12-29 10:05:50||892.4||892.2||892.4||892.2|3406
1640772370000|2021-12-29 10:06:10|892.8|892.4|892.8|892.4|893|892.8|892.8|892.2|7448
1640772380000|2021-12-29 10:06:20||892.6||892.6||892.6||892.6|1530
1640772390000|2021-12-29 10:06:30|893||893||893||893||0
1640772410000|2021-12-29 10:06:50||892.8||892.6||892.8||892.6|5
1640772430000|2021-12-29 10:07:10||892.8||892.8||892.8||892.8|0
1640772450000|2021-12-29 10:07:30|893.2|893|893.2|892.8|893.2|893|893|892.8|1115
1640772470000|2021-12-29 10:07:50|893|892.6|892.8|892.4|893.2|892.6|892.8|892.4|334
1640772490000|2021-12-29 10:08:10|893|892.6|893|892.6|893|892.6|893|892.6|0
1640772500000|2021-12-29 10:08:20|892.8|892.4|893|892.6|893|892.6|892.8|892.4|803
1640772510000|2021-12-29 10:08:30|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1640772530000|2021-12-29 10:08:50|893|892.6|893|892.6|893.2|892.8|893|892.6|1305
1640772540000|2021-12-29 10:09:00|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1640772550000|2021-12-29 10:09:10|892.6||892.6||892.6||892.6||0
1640772560000|2021-12-29 10:09:20|892.8||892.8||892.8||892.6||0
1640772570000|2021-12-29 10:09:30|892.6||892.8||892.8||892.6||0
1640772590000|2021-12-29 10:09:50|892.6||892.8||892.8||892.6||0
1640772600000|2021-12-29 10:10:00|893|892.6|893|892.6|893|892.6|893|892.6|0
1640772610000|2021-12-29 10:10:10|892.8|892.4|893|892.6|893|892.6|892.8|892.4|0
1640772620000|2021-12-29 10:10:20|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1640772710000|2021-12-29 10:11:50|893|892.6|893|892.6|893|892.8|893|892.4|21743
1640772730000|2021-12-29 10:12:10|892.8||892.8||892.8||892.8||231
1640772740000|2021-12-29 10:12:20|893||892.8||893||892.8||1713
1640772770000|2021-12-29 10:12:50|892.6|892.4|892.8|892.4|892.8|892.4|892.6|892.4|3785
1640772860000|2021-12-29 10:14:20||892.6||892.4||892.6||892.4|0
1640772910000|2021-12-29 10:15:10|892.6|892.2|892.4|892.2|892.6|892.2|892.4|892.2|10
1640772970000|2021-12-29 10:16:10|892.6|892.4|893.2|892.8|893.2|892.8|892.6|892.4|4159
1640773010000|2021-12-29 10:16:50|893|892.6|893|892.6|893|892.6|893|892.6|0
1640773020000|2021-12-29 10:17:00|893.2|892.8|893|892.8|893.2|892.8|893|892.6|0
1640773030000|2021-12-29 10:17:10||892.6||892.6||892.6||892.6|0
1640773040000|2021-12-29 10:17:20||892.8||892.8||892.8||892.8|0
1640773050000|2021-12-29 10:17:30||892.6||892.8||892.8||892.6|793
1640773060000|2021-12-29 10:17:40||892.6||892.8||892.8||892.6|0
1640773080000|2021-12-29 10:18:00|893.2|893|893.4|893|893.4|893|893.2|893|257
1640773110000|2021-12-29 10:18:30|893.2|892.8|893.2|892.8|893.2|892.8|893|892.8|5
1640773160000|2021-12-29 10:19:20|892.8|892.6|892.8|892.6|892.8|892.6|892.8|892.6|6406
1640773170000|2021-12-29 10:19:30|893||893||893||893||0
1640773200000|2021-12-29 10:20:00|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|0
1640773210000|2021-12-29 10:20:10|893|892.6|893|892.6|893|892.6|893|892.6|0
1640773260000|2021-12-29 10:21:00|892.8|892.4|892.4|892.2|893|892.4|892.4|892.2|6110
1640773270000|2021-12-29 10:21:10|||||||||4709
1640773280000|2021-12-29 10:21:20|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|905
1640773330000|2021-12-29 10:22:10|892.4||892.4||892.6||892.4||338
1640773350000|2021-12-29 10:22:30|892.6|892.4|892.6|892.2|892.6|892.4|892.6|892.2|1921
1640773360000|2021-12-29 10:22:40|892.4|892|892.2|892|892.4|892|892.2|892|56675
1640773370000|2021-12-29 10:22:50|892.4|892.2|892.4|892.2|892.6|892.2|892.4|892|15027
1640773390000|2021-12-29 10:23:10|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.4|1954
1640773410000|2021-12-29 10:23:30||892.2||892.2||892.2||892.2|7
1640773440000|2021-12-29 10:24:00|892.8|892.4|892.8|892.4|892.8|892.4|892.8|892.4|0
1640773450000|2021-12-29 10:24:10|892.6|892.2|892.4|892|892.6|892.2|892.2|892|9098
1640773460000|2021-12-29 10:24:20|892.2||892.4||892.4||892.2||0
1640773520000|2021-12-29 10:25:20|892.6|892.2|892.6|892.2|892.6|892.4|892.6|892.2|2486
1640773530000|2021-12-29 10:25:30|892.4|892|892.4|892|892.4|892|892.4|892|0
1640773540000|2021-12-29 10:25:40|892.6|892.2|892.8|892.4|892.8|892.4|892.6|892|1017
1640773560000|2021-12-29 10:26:00|892.6|892.2|893|892.6|893|892.6|892.6|892.2|1234
1640773580000|2021-12-29 10:26:20|892.8||892.8||892.8||892.8||522
1640773590000|2021-12-29 10:26:30||892.4||892.4||892.4||892.4|7
1640773650000|2021-12-29 10:27:30||892.6||892.4||892.6||892.4|0
1640773690000|2021-12-29 10:28:10|892.6||892.6||892.6||892.6||0
1640773710000|2021-12-29 10:28:30|892.4|892.2|892.6|892.2|892.6|892.2|892.4|892.2|2007
1640773740000|2021-12-29 10:29:00|892.4|892.4|892.6|892.2|892.6|892.4|892.4|892.2|5100
1640773810000|2021-12-29 10:30:10||892.4||892.4||892.4||892.2|1000
1640773820000|2021-12-29 10:30:20||892.2||892.2||892.2||892.2|0
1640773850000|2021-12-29 10:30:50||892.4||892.2||892.4||892.2|0
1640773860000|2021-12-29 10:31:00|892.8|892.4|893|892.6|893|892.6|892.8|892.4|3692
1640773880000|2021-12-29 10:31:20|892.8||892.8||892.8||892.8||0
1640773890000|2021-12-29 10:31:30|893|892.8|893|892.6|893|892.8|893|892.6|793
1640773900000|2021-12-29 10:31:40|893.2|892.8|893|892.6|893.2|892.8|893|892.6|0
1640773920000|2021-12-29 10:32:00|892.8||893||893||892.8||0
1640773930000|2021-12-29 10:32:10|892.8|892.8|893.2|892.8|893.2|892.8|892.8|892.8|500
1640773950000|2021-12-29 10:32:30|893.4|893|893.4|893|893.4|893|893.4|893|0
1640773970000|2021-12-29 10:32:50|893.6|893.2|893.4|893|893.6|893.2|893.4|893|0
1640773980000|2021-12-29 10:33:00|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|4000
1640774020000|2021-12-29 10:33:40|893.4|893|893.2|892.8|893.4|893|893.2|892.8|0
1640774030000|2021-12-29 10:33:50|893||893||893.2||893||6150
1640774080000|2021-12-29 10:34:40|892.8|892.6|893|892.6|893|892.6|892.8|892.6|4000
1640774160000|2021-12-29 10:36:00|||||||||700
1640774220000|2021-12-29 10:37:00|892.8|892.4|892.8|892.4|892.8|892.4|892.6|892.4|218
1640774240000|2021-12-29 10:37:20|893|892.6|893|892.8|893|892.8|893|892.4|1990
1640774330000|2021-12-29 10:38:50|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|63
1640774340000|2021-12-29 10:39:00|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1640774400000|2021-12-29 10:40:00|892.4|892.4|893|892.6|893|892.8|892.4|892.2|11222
1640774410000|2021-12-29 10:40:10|892.8||893||893||892.8||0
1640774420000|2021-12-29 10:40:20|893.2|892.8|893|892.8|893.2|893|893|892.6|1540
1640774440000|2021-12-29 10:40:40|892.8|892.6|892.8|892.4|892.8|892.6|892.6|892.4|1130
1640774450000|2021-12-29 10:40:50|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|0
1640774460000|2021-12-29 10:41:00||892.4||892.2||892.4||892.2|0
1640774480000|2021-12-29 10:41:20|892.4||892.4||892.4||892.4||0
1640774490000|2021-12-29 10:41:30|892.6||892.6||892.6||892.6||0
1640774610000|2021-12-29 10:43:30|892.8|892.4|892.8|892.4|892.8|892.6|892.8|892.4|4637
1640774630000|2021-12-29 10:43:50||892.6||892.4||892.6||892.4|0
1640774650000|2021-12-29 10:44:10|893|892.6|892.8|892.4|893|892.6|892.8|892.4|0
1640774660000|2021-12-29 10:44:20|893|892.6|893|892.6|893|892.6|893|892.6|0
1640774690000|2021-12-29 10:44:50|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|5147
1640774750000|2021-12-29 10:45:50||893||892.8||893||892.8|0
1640774760000|2021-12-29 10:46:00|893||893.2||893.2||893||71
1640774780000|2021-12-29 10:46:20|893.4|893|893.4|893|893.4|893|893.4|893|0
1640774790000|2021-12-29 10:46:30|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|0
1640774810000|2021-12-29 10:46:50|893.4|893|893.4|893|893.4|893|893.4|893|0
1640774830000|2021-12-29 10:47:10|893.2||893.4||893.4||893.2||0
1640774840000|2021-12-29 10:47:20|893.2|892.8|892.8|892.6|893.2|892.8|892.8|892.6|1000
1640774860000|2021-12-29 10:47:40||892.4||892.4||892.4||892.4|0
1640774870000|2021-12-29 10:47:50|892.6||892.6||892.6||892.6||0
1640774930000|2021-12-29 10:48:50|892.4|892.2|892.4|892|893|892.4|892.4|892|37860
1640774940000|2021-12-29 10:49:00|892.2|891.8|892.2|892|892.4|892|892.2|891.8|5899
1640774960000|2021-12-29 10:49:20|892.4|892.2|892.4|892|892.6|892.2|892.4|892|2211
1640775010000|2021-12-29 10:50:10|892.6|892.2|892.6|892.2|892.6|892.2|892.6|892.2|1145
1640775040000|2021-12-29 10:50:40|892.4|892|892.2|892|892.4|892|892.2|892|67
1640775050000|2021-12-29 10:50:50|892|891.8|892.2|891.8|892.2|891.8|892|891.8|1041
1640775110000|2021-12-29 10:51:50|892|891.6|892|891.6|892|891.6|892|891.6|5062
1640775130000|2021-12-29 10:52:10|891.8|891.4|891.6|891.4|891.8|891.4|891.6|891.4|6
1640775180000|2021-12-29 10:53:00|891.4|891.2|891.6|891.2|891.6|891.4|891.4|891.2|1747
1640775200000|2021-12-29 10:53:20|891.4||891.6||891.6||891.4||0
1640775210000|2021-12-29 10:53:30||891.4||891.2||891.4||891.2|0
1640775240000|2021-12-29 10:54:00|891.4||891.6||891.6||891.4||0
1640775250000|2021-12-29 10:54:10|891.4||891.4||891.4||891.4||0
1640775260000|2021-12-29 10:54:20|891.2|891|891.4|891|891.4|891|891.2|891|1472
1640775290000|2021-12-29 10:54:50|||||||||600
1640775320000|2021-12-29 10:55:20|891.2|890.8|890.8|890.4|891.2|890.8|890.8|890.4|14748
1640775330000|2021-12-29 10:55:30|890.6||890.8||890.8||890.6||123
1640775350000|2021-12-29 10:55:50|||||||||350
1640775360000|2021-12-29 10:56:00|890.6|890.6|890.8|890.4|890.8|890.6|890.6|890.4|2667
1640775380000|2021-12-29 10:56:20||890.6||890.4||890.6||890.4|5
1640775440000|2021-12-29 10:57:20||890.6||890.6||890.6||890.4|3707
1640775450000|2021-12-29 10:57:30|891|890.8|891|890.8|891.2|890.8|891|890.8|1475
1640775460000|2021-12-29 10:57:40|||||||||2211
1640775470000|2021-12-29 10:57:50|891.2|891|891.4|891|891.4|891|891.2|891|300
1640775480000|2021-12-29 10:58:00|891.6|891.2|891.6|891.2|891.6|891.2|891.6|891.2|1349
1640775500000|2021-12-29 10:58:20|891.4||891.4||891.4||891.4||0
1640775520000|2021-12-29 10:58:40|891.6||891.6||891.6||891.6||0
1640775530000|2021-12-29 10:58:50|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|5
1640775540000|2021-12-29 10:59:00|891.6|891.2|891.2|891|891.8|891.4|891.2|891|10960
1640775550000|2021-12-29 10:59:10|891|890.8|890.8|890.6|891|890.8|890.8|890.4|1790
1640775560000|2021-12-29 10:59:20|891||891||891||891||0
1640775590000|2021-12-29 10:59:50||890.8||890.6||890.8||890.6|5
1640775600000|2021-12-29 11:00:00|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1640775620000|2021-12-29 11:00:20||890.6||890.4||890.6||890.4|0
1640775640000|2021-12-29 11:00:40||890.6||890.6||890.6||890.4|0
1640775650000|2021-12-29 11:00:50|||||||||5
1640775710000|2021-12-29 11:01:50|890.6|890.4|890.8|890.4|890.8|890.6|890.6|890.4|1251
1640775730000|2021-12-29 11:02:10|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890.2|0
1640775740000|2021-12-29 11:02:20|890.6||890.6||890.6||890.6||2500
1640775750000|2021-12-29 11:02:30|890.4|890.4|890.6|890.2|890.8|890.4|890.4|890.2|7807
1640775760000|2021-12-29 11:02:40|890.4|890|890.6|890.2|890.6|890.2|890.4|890|2372
1640775770000|2021-12-29 11:02:50|890.4|890|890.4|890.2|890.4|890.2|890.2|890|251
1640775780000|2021-12-29 11:03:00|890.2|890|890.4|890|890.4|890|890.2|890|1297
1640775790000|2021-12-29 11:03:10||890.2||890.2||890.2||890|350
1640775800000|2021-12-29 11:03:20|890.6|890.4|890.8|890.4|890.8|890.4|890.6|890.4|441
1640775830000|2021-12-29 11:03:50|890.6|890.2|890.6|890.2|890.6|890.2|890.4|890.2|247
1640775860000|2021-12-29 11:04:20|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1640775870000|2021-12-29 11:04:30|||||||||1229
1640775880000|2021-12-29 11:04:40|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1640775890000|2021-12-29 11:04:50|890.8|890.4|890.8|890.4|890.8|890.4|890.8|890.4|0
1640775900000|2021-12-29 11:05:00|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|5
1640775920000|2021-12-29 11:05:20|890.6||890.6||890.6||890.6||0
1640775930000|2021-12-29 11:05:30|890.8|890.6|890.8|890.4|890.8|890.6|890.8|890.4|2000
1640775940000|2021-12-29 11:05:40|890.6|890.2|890.8|890.4|890.8|890.4|890.6|890.2|0
1640775960000|2021-12-29 11:06:00||890.6||890.4||890.6||890.4|5
1640776000000|2021-12-29 11:06:40|890.6|890.2|890.6|890.2|890.6|890.2|890.6|890.2|906
1640776020000|2021-12-29 11:07:00|890.4|890|890.4|890.2|890.4|890.2|890.2|890|5458
1640776030000|2021-12-29 11:07:10||890||890||890||890|1
1640776050000|2021-12-29 11:07:30|890.2||890.4||890.4||890.2||476
1640776060000|2021-12-29 11:07:40|890.2||890.4||890.4||890.2||0
1640776080000|2021-12-29 11:08:00|890.2||890.2||890.2||890.2||247
1640776090000|2021-12-29 11:08:10|890.4|889.8|889.8|889.6|890.4|889.8|889.8|889.6|82745
1640776100000|2021-12-29 11:08:20|890|889.8|890.2|889.8|890.4|890|890|889.8|3495
1640776130000|2021-12-29 11:08:50|890||890||890||890||0
1640776140000|2021-12-29 11:09:00|889.8|889.6|890.2|889.8|890.2|890|889.8|889.6|9673
1640776150000|2021-12-29 11:09:10|890|889.6|890.2|889.8|890.2|890|890|889.6|360
1640776180000|2021-12-29 11:09:40|890|889.6|890|889.6|890|889.6|890|889.6|1
1640776190000|2021-12-29 11:09:50|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.6|0
1640776210000|2021-12-29 11:10:10||890||890||890||890|1942
1640776220000|2021-12-29 11:10:20|890.4|890.2|890.4|890|890.4|890.2|890.4|890|403
1640776240000|2021-12-29 11:10:40||890.2||890||890.2||890|0
1640776250000|2021-12-29 11:10:50|890.2||890.2||890.2||890.2||0
1640776260000|2021-12-29 11:11:00|890.4|889.8|890.4|890|890.4|890|890.4|889.8|519
1640776270000|2021-12-29 11:11:10|890.2|889.8|890.4|890|890.4|890|890.2|889.8|1329
1640776280000|2021-12-29 11:11:20|890.2|889.8|890.2|889.8|890.4|890|890.2|889.8|250
1640776330000|2021-12-29 11:12:10|890|889.6|890|889.6|890|889.6|890|889.6|0
1640776340000|2021-12-29 11:12:20|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.6|34
1640776360000|2021-12-29 11:12:40|890||890.2||890.2||890||0
1640776370000|2021-12-29 11:12:50|890|889.6|890|889.6|890|889.6|889.8|889.6|1122
1640776380000|2021-12-29 11:13:00|889.8|889.8|890|889.6|890.2|889.8|889.8|889.6|9806
1640776390000|2021-12-29 11:13:10|889.8||890||890||889.8||0
1640776400000|2021-12-29 11:13:20|890.2|889.8|890.2|889.8|890.2|890|890|889.8|6768
1640776460000|2021-12-29 11:14:20|890.4|890|890.8|890.4|890.8|890.4|890.4|889.8|12861
1640776490000|2021-12-29 11:14:50|891|890.6|890.8|890.4|891|890.6|890.8|890.4|0
1640776500000|2021-12-29 11:15:00|890.6||890.6||890.6||890.6||0
1640776510000|2021-12-29 11:15:10|890.8|890.6|891|890.6|891|890.8|890.8|890.6|807
1640776530000|2021-12-29 11:15:30|||||||||5
1640776570000|2021-12-29 11:16:10|890.8||890.8||890.8||890.8||0
1640776580000|2021-12-29 11:16:20|||||||||1121
1640776590000|2021-12-29 11:16:30|891|890.8|891|890.6|891|890.8|891|890.6|1360
1640776620000|2021-12-29 11:17:00|890.8||890.8||890.8||890.8||0
1640776640000|2021-12-29 11:17:20|891||890.8||891||890.8||0
1640776650000|2021-12-29 11:17:30|891||891||891||891||0
1640776660000|2021-12-29 11:17:40||890.8||890.6||890.8||890.6|5
1640776690000|2021-12-29 11:18:10|890.8||890.8||891||890.8||0
1640776720000|2021-12-29 11:18:40|||||||||5
1640776740000|2021-12-29 11:19:00||890.4||890.4||890.4||890.4|1034
1640776760000|2021-12-29 11:19:20|890.6||890.6||890.8||890.6||0
1640776770000|2021-12-29 11:19:30|890.4|890.2|890.6|890.2|890.6|890.2|890.4|890.2|73
1640776780000|2021-12-29 11:19:40||890.4||890.4||890.4||890.2|5
1640776790000|2021-12-29 11:19:50||890.2||890.4||890.4||890.2|0
1640776800000|2021-12-29 11:20:00||890.2||890.2||890.4||890.2|0
1640776830000|2021-12-29 11:20:30||890.4||890.4||890.4||890.4|0
1640776840000|2021-12-29 11:20:40|890.8|890.2|890.6|890.4|890.8|890.6|890.6|890.2|5779
1640776850000|2021-12-29 11:20:50||890.2||890.2||890.2||890.2|2602
1640776860000|2021-12-29 11:21:00|890.8|890.4|890.6|890.2|890.8|890.4|890.6|890.2|0
1640776870000|2021-12-29 11:21:10|890.8|890.4|890.8|890.6|891|890.6|890.6|890.4|3350
1640776880000|2021-12-29 11:21:20||890.4||890.4||890.4||890.4|0
1640776900000|2021-12-29 11:21:40||890.6||890.4||890.6||890.4|5
1640776930000|2021-12-29 11:22:10|||||||||2000
1640776960000|2021-12-29 11:22:40|||||||||5
1640777000000|2021-12-29 11:23:20|890.6|890.2|890.6|890.4|890.6|890.4|890.4|890.2|1430
1640777010000|2021-12-29 11:23:30||890.2||890.2||890.2||890.2|3550
1640777030000|2021-12-29 11:23:50||890.4||890.2||890.4||890.2|5
1640777050000|2021-12-29 11:24:10||890.4||890.2||890.4||890.2|0
1640777070000|2021-12-29 11:24:30||890.4||890.2||890.4||890.2|0
1640777090000|2021-12-29 11:24:50||890.4||890.2||890.4||890.2|0
1640777110000|2021-12-29 11:25:10||890.4||890.4||890.4||890.2|0
1640777120000|2021-12-29 11:25:20||890.2||890.2||890.2||890.2|0
1640777180000|2021-12-29 11:26:20|890.4|890|890.2|889.8|890.6|890|890|889.8|1514
1640777190000|2021-12-29 11:26:30|890||890.2||890.2||890||0
1640777210000|2021-12-29 11:26:50|||||||||5
1640777220000|2021-12-29 11:27:00|890|889.6|890|889.6|890|889.6|889.8|889.6|207
1640777280000|2021-12-29 11:28:00||889.8||889.6||889.8||889.6|1105
1640777330000|2021-12-29 11:28:50|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|1434
1640777340000|2021-12-29 11:29:00|889.6|889.2|889.6|889.2|889.6|889.4|889.4|889.2|2499
1640777350000|2021-12-29 11:29:10|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1640777360000|2021-12-29 11:29:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1640777380000|2021-12-29 11:29:40|889.4|889|889.4|889|889.4|889|889.4|889|708
1640777400000|2021-12-29 11:30:00|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889|5636
1640777410000|2021-12-29 11:30:10|889.4|889|889.4|889.2|889.4|889.2|889.4|889|0
1640777430000|2021-12-29 11:30:30|889.6||889.4||889.6||889.4||0
1640777460000|2021-12-29 11:31:00|889.2|889|889.4|889|889.4|889|889.2|889|48
1640777480000|2021-12-29 11:31:20|889.2|889.2|889.4|889|889.4|889.2|889.2|889|10000
1640777500000|2021-12-29 11:31:40|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|250
1640777520000|2021-12-29 11:32:00|889.4|889|889.4|889|889.4|889.2|889.4|889|3857
1640777530000|2021-12-29 11:32:10|889.2|888.8|889.2|888.8|889.4|889|889.2|888.8|2386
1640777540000|2021-12-29 11:32:20|889||889.2||889.2||889||0
1640777560000|2021-12-29 11:32:40|889.4|889|889.4|889|889.4|889|889.4|888.8|0
1640777580000|2021-12-29 11:33:00||889.2||889.2||889.2||889|5
1640777600000|2021-12-29 11:33:20|889.6||889.4||889.6||889.4||1000
1640777630000|2021-12-29 11:33:50|889.6|889.4|890.2|889.8|890.4|890|889.6|889.4|23327
1640777640000|2021-12-29 11:34:00|890.4|890|890.4|890|890.4|890|890.4|890|5
1640777680000|2021-12-29 11:34:40|890.2|889.8|890.2|889.8|890.2|889.8|890.2|889.8|0
1640777700000|2021-12-29 11:35:00||890||890||890||890|0
1640777720000|2021-12-29 11:35:20|890.4|890.2|890.4|890|890.4|890.2|890.4|890|504
1640777740000|2021-12-29 11:35:40|890.6|890.2|890.4|890|890.6|890.2|890.4|890|1961
1640777760000|2021-12-29 11:36:00|890.2|889.8|890.2|890|890.2|890|890.2|889.8|5
1640777770000|2021-12-29 11:36:10||889.8||889.8||889.8||889.8|1034
1640777780000|2021-12-29 11:36:20|890|889.6|890|889.6|890|889.6|889.8|889.6|1
1640777790000|2021-12-29 11:36:30|889.8|889.4|889.8|889.4|890|889.4|889.8|889.4|0
1640777810000|2021-12-29 11:36:50|889.6|889.2|889.6|889.2|889.6|889.4|889.4|889|561
1640777820000|2021-12-29 11:37:00|||||||||5
1640777850000|2021-12-29 11:37:30|889.4|889|889.4|889|889.4|889|889.4|889|0
1640777890000|2021-12-29 11:38:10||889.2||889||889.2||889|5
1640777960000|2021-12-29 11:39:20|889.2||889.4||889.4||889.2||1000
1640777990000|2021-12-29 11:39:50||889.2||889||889.2||889|0
1640778000000|2021-12-29 11:40:00|889.2||889.4||889.4||889.2||0
1640778010000|2021-12-29 11:40:10||889.2||889||889.2||889|5
1640778060000|2021-12-29 11:41:00|889.2||889.2||889.2||889.2||0
1640778070000|2021-12-29 11:41:10|||||||||5
1640778100000|2021-12-29 11:41:40|889|888.8|889.2|888.8|889.2|888.8|889|888.8|4375
1640778130000|2021-12-29 11:42:10||889||888.8||889||888.8|5
1640778140000|2021-12-29 11:42:20||889||889||889||889|0
1640778150000|2021-12-29 11:42:30||888.8||889||889||888.8|0
1640778160000|2021-12-29 11:42:40||888.8||888.8||888.8||888.8|0
1640778170000|2021-12-29 11:42:50||889||888.8||889||888.8|0
1640778180000|2021-12-29 11:43:00|889||889||889||889||0
1640778190000|2021-12-29 11:43:10|889.2|889|889.4|889|889.4|889.2|889.2|889|1976
1640778230000|2021-12-29 11:43:50|889.2||889.2||889.2||889.2||0
1640778250000|2021-12-29 11:44:10|||||||||5
1640778300000|2021-12-29 11:45:00|889|888.8|889.2|888.8|889.2|888.8|889|888.8|2501
1640778310000|2021-12-29 11:45:10||889||889||889||888.8|5
1640778320000|2021-12-29 11:45:20||888.8||888.8||888.8||888.8|0
1640778370000|2021-12-29 11:46:10||889||888.8||889||888.8|0
1640778430000|2021-12-29 11:47:10||889||888.8||889||888.8|0
1640778490000|2021-12-29 11:48:10||889||889||889||888.8|0
1640778500000|2021-12-29 11:48:20|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|2906
1640778510000|2021-12-29 11:48:30|||||||||500
1640778520000|2021-12-29 11:48:40|889.6|889.4|889.8|889.4|889.8|889.6|889.6|889.4|3693
1640778550000|2021-12-29 11:49:10|890|889.6|890.2|889.8|890.2|889.8|890|889.4|8378
1640778590000|2021-12-29 11:49:50|890|889.6|890|889.6|890.2|889.6|889.8|889.6|1796
1640778600000|2021-12-29 11:50:00|889.8|889.4|889.8|889.4|890|889.4|889.6|889.4|977
1640778630000|2021-12-29 11:50:30|890|889.6|889.8|889.4|890|889.6|889.8|889.4|0
1640778650000|2021-12-29 11:50:50|890|889.6|889.8|889.4|890|889.6|889.8|889.4|0
1640778680000|2021-12-29 11:51:20|889.6||889.6||889.6||889.6||0
1640778690000|2021-12-29 11:51:30||889.2||889.2||889.2||889.2|6
1640778710000|2021-12-29 11:51:50|889.4||889.4||889.4||889.4||0
1640778750000|2021-12-29 11:52:30||889||889||889||889|12
1640778780000|2021-12-29 11:53:00|||||||||75
1640778790000|2021-12-29 11:53:10||889.2||889.2||889.2||889.2|0
1640778800000|2021-12-29 11:53:20||889||889||889||889|0
1640778810000|2021-12-29 11:53:30|||||||||5
1640778850000|2021-12-29 11:54:10|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|305
1640778870000|2021-12-29 11:54:30||889.4||889.4||889.4||889.4|5
1640778880000|2021-12-29 11:54:40||889.2||889.2||889.2||889.2|0
1640778900000|2021-12-29 11:55:00|889.4|889|889.4|889|889.4|889|889.4|889|254
1640778930000|2021-12-29 11:55:30||889.2||889.2||889.2||889.2|5
1640778940000|2021-12-29 11:55:40||889||889||889||889|0
1640778980000|2021-12-29 11:56:20||889.2||889.2||889.2||889.2|2831
1640778990000|2021-12-29 11:56:30|||||||||5
1640779000000|2021-12-29 11:56:40|889.6|889.4|889.6|889.4|889.6|889.4|889.6|889.4|4517
1640779010000|2021-12-29 11:56:50|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|1511
1640779020000|2021-12-29 11:57:00|889.6||889.6||889.6||889.6||6
1640779030000|2021-12-29 11:57:10|889.8||889.8||889.8||889.8||0
1640779060000|2021-12-29 11:57:40||889.6||889.4||889.6||889.4|1126
1640779100000|2021-12-29 11:58:20|890|889.6|890.2|890|890.2|890|890|889.4|8678
1640779110000|2021-12-29 11:58:30|890|889.8|890.2|889.8|890.2|889.8|890|889.8|309
1640779130000|2021-12-29 11:58:50||890||889.8||890||889.8|5
1640779140000|2021-12-29 11:59:00|890|889.6|889.8|889.6|890|889.6|889.8|889.6|877
1640779170000|2021-12-29 11:59:30|890|889.8|890|889.6|890|889.8|890|889.6|7230
1640779190000|2021-12-29 11:59:50|890.2|889.8|890.6|890.2|890.6|890.2|890.2|889.6|2610
1640779200000|2021-12-29 12:00:00|890.4|890|890.4|890|890.4|890|890.4|890|1121
1640779220000|2021-12-29 12:00:20|890.6|890.2|890.4|890|890.6|890.2|890.2|890|288
1640779230000|2021-12-29 12:00:30|890.2|889.8|890.2|889.8|890.2|889.8|890|889.8|756
1640779240000|2021-12-29 12:00:40|890|889.6|890|889.8|890|889.8|890|889.6|10
1640779250000|2021-12-29 12:00:50|890.2||890.2||890.2||890.2||5
1640779260000|2021-12-29 12:01:00|890||890||890||890||0
1640779270000|2021-12-29 12:01:10|890.2||890||890.2||890||0
1640779280000|2021-12-29 12:01:20|890.2||890.2||890.2||890.2||0
1640779290000|2021-12-29 12:01:30|890|889.6|890|889.6|890|889.6|889.8|889.6|272
1640779310000|2021-12-29 12:01:50||889.8||889.8||889.8||889.8|5
1640779320000|2021-12-29 12:02:00|889.8|889.6|889.6|889.2|889.8|889.6|889.6|889.2|1957
1640779350000|2021-12-29 12:02:30|889.4|889|889.4|889|889.4|889|889.2|889|396
1640779380000|2021-12-29 12:03:00|889.2||889.4||889.4||889.2||5
1640779390000|2021-12-29 12:03:10|889.2||889.4||889.4||889.2||0
1640779400000|2021-12-29 12:03:20|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|550
1640779410000|2021-12-29 12:03:30|889||889||889||889||0
1640779420000|2021-12-29 12:03:40|889.2|889|889.2|888.8|889.2|889|889.2|888.8|3217
1640779440000|2021-12-29 12:04:00||889||888.8||889||888.8|5
1640779450000|2021-12-29 12:04:10|889.4|889|889.4|889|889.4|889|889.4|889|0
1640779470000|2021-12-29 12:04:30|889.2||889.2||889.2||889.2||0
1640779480000|2021-12-29 12:04:40|889.4||889.4||889.4||889.4||0
1640779490000|2021-12-29 12:04:50|889.2||889.4||889.4||889.2||0
1640779500000|2021-12-29 12:05:00||889.2||889||889.2||889|1081
1640779510000|2021-12-29 12:05:10|889.2|889.2|889.4|889.2|889.4|889.2|889.2|889.2|0
1640779520000|2021-12-29 12:05:20|889.2|889|889.4|889|889.4|889|889.2|889|16
1640779560000|2021-12-29 12:06:00||889.2||889||889.2||889|5
1640779570000|2021-12-29 12:06:10|889.2|889.2|889.4|889.2|889.4|889.2|889.2|889.2|1568
1640779580000|2021-12-29 12:06:20||889||889||889||889|0
1640779590000|2021-12-29 12:06:30|889.2||889.4||889.4||889.2||0
1640779620000|2021-12-29 12:07:00|889.2|888.8|889|888.8|889.4|888.8|889|888.8|7179
1640779630000|2021-12-29 12:07:10|888.8|888.6|888.8|888.6|889|888.6|888.8|888.6|1334
1640779640000|2021-12-29 12:07:20|889|888.8|889|888.8|889|888.8|889|888.8|104
1640779650000|2021-12-29 12:07:30||888.6||888.6||888.6||888.6|0
1640779680000|2021-12-29 12:08:00|889.2|888.8|889.2|888.8|889.2|889|889.2|888.8|5028
1640779700000|2021-12-29 12:08:20|889.4|889|889.2|889|889.4|889|889.2|888.8|0
1640779730000|2021-12-29 12:08:50|889|888.8|889.2|888.8|889.2|888.8|889|888.8|8
1640779740000|2021-12-29 12:09:00||889||888.8||889||888.8|5
1640779770000|2021-12-29 12:09:30|889.4|889|889.2|888.8|889.4|889|889.2|888.8|0
1640779790000|2021-12-29 12:09:50|||||||||11
1640779890000|2021-12-29 12:11:30|889|888.6|888.8|888.4|889|888.6|888.8|888.4|7
1640779900000|2021-12-29 12:11:40|889|888.6|889|888.6|889|888.6|889|888.6|0
1640779910000|2021-12-29 12:11:50||888.8||888.6||888.8||888.6|0
1640779920000|2021-12-29 12:12:00|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|5
1640779940000|2021-12-29 12:12:20|889|888.6|889|888.6|889|888.6|889|888.6|0
1640779960000|2021-12-29 12:12:40|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1640779980000|2021-12-29 12:13:00||888.6||888.4||888.6||888.4|5
1640780010000|2021-12-29 12:13:30|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1640780030000|2021-12-29 12:13:50|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.4|0
1640780050000|2021-12-29 12:14:10||888.6||888.4||888.6||888.4|0
1640780070000|2021-12-29 12:14:30|888.6||888.6||888.6||888.6||0
1640780080000|2021-12-29 12:14:40|888.8||888.8||888.8||888.8||0
1640780100000|2021-12-29 12:15:00|||||||||100
1640780110000|2021-12-29 12:15:10||888.6||888.4||888.6||888.4|5
1640780120000|2021-12-29 12:15:20|889|888.6|888.8|888.4|889|888.6|888.8|888.4|85
1640780130000|2021-12-29 12:15:30|889|888.6|889|888.6|889|888.6|889|888.6|0
1640780150000|2021-12-29 12:15:50|888.8|888.4|888.8|888.6|888.8|888.6|888.6|888.4|0
1640780160000|2021-12-29 12:16:00|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|123
1640780170000|2021-12-29 12:16:10||888.6||888.6||888.6||888.6|5
1640780180000|2021-12-29 12:16:20||888.4||888.4||888.4||888.4|0
1640780230000|2021-12-29 12:17:10|888.6||888.6||888.8||888.6||0
1640780290000|2021-12-29 12:18:10|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|1521
1640780320000|2021-12-29 12:18:40|888.6||888.8||888.8||888.6||0
1640780330000|2021-12-29 12:18:50|888.6||888.8||888.8||888.6||0
1640780350000|2021-12-29 12:19:10|888.6|888.2|888.6|888.4|888.6|888.4|888.6|888.2|128
1640780360000|2021-12-29 12:19:20|888.8|888.2|888.6|888.2|888.8|888.2|888.6|888.2|3026
1640780380000|2021-12-29 12:19:40||888.4||888.4||888.4||888.4|250
1640780390000|2021-12-29 12:19:50|888.4|888.2|888.4|888.2|888.4|888.2|888.4|888.2|0
1640780400000|2021-12-29 12:20:00|888.6||888.6||888.6||888.6||0
1640780410000|2021-12-29 12:20:10||888.4||888.4||888.4||888.4|5
1640780460000|2021-12-29 12:21:00||888.2||888.2||888.2||888.2|48
1640780470000|2021-12-29 12:21:10|888.4|888|888.4|888.2|888.4|888.2|888.2|888|4271
1640780480000|2021-12-29 12:21:20||888||888||888||888|501
1640780490000|2021-12-29 12:21:30|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1640780500000|2021-12-29 12:21:40|888.4|888|888.4|888|888.4|888|888.4|888|0
1640780530000|2021-12-29 12:22:10|||||||||5
1640780620000|2021-12-29 12:23:40||888.2||888||888.2||888|1616
1640780630000|2021-12-29 12:23:50||888.2||888.2||888.2||888.2|0
1640780640000|2021-12-29 12:24:00||888||888||888||888|500
1640780660000|2021-12-29 12:24:20|888.6|888.2|888.4|888.2|888.6|888.4|888.4|888.2|5
1640780680000|2021-12-29 12:24:40|888.6|888.4|888.6|888.2|888.6|888.4|888.4|888.2|3000
1640780690000|2021-12-29 12:24:50|888.4|888|888.4|888|888.4|888|888.4|888|0
1640780720000|2021-12-29 12:25:20|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|8844
1640780780000|2021-12-29 12:26:20|||||||||5
1640780840000|2021-12-29 12:27:20|888.4||888.6||888.6||888.4||1005
1640780850000|2021-12-29 12:27:30|||||||||200
1640780900000|2021-12-29 12:28:20||888.4||888.2||888.4||888.2|5
1640780960000|2021-12-29 12:29:20|888.4|888.4|888.6|888.2|888.6|888.4|888.4|888.2|1
1640780970000|2021-12-29 12:29:30|||||||||5
1640781050000|2021-12-29 12:30:50|888.4||888.4||888.6||888.4||2829
1640781060000|2021-12-29 12:31:00|888.6||888.6||888.6||888.6||3384
1640781090000|2021-12-29 12:31:30|888.4|888|888.4|888|888.4|888|888.2|888|14
1640781150000|2021-12-29 12:32:30|||||||||5
1640781160000|2021-12-29 12:32:40|888.2||888.2||888.2||888.2||15
1640781200000|2021-12-29 12:33:20|||||||||1500
1640781210000|2021-12-29 12:33:30|||||||||5
1640781250000|2021-12-29 12:34:10|888|887.8|887.8|887.6|888|887.8|887.6|887.4|39082
1640781270000|2021-12-29 12:34:30|887.6|887.4|888|887.8|888.2|887.8|887.6|887.4|8992
1640781280000|2021-12-29 12:34:40||887.6||887.6||887.6||887.6|100
1640781320000|2021-12-29 12:35:20|888.2|887.8|888.2|887.8|888.4|888|888.2|887.6|9740
1640781330000|2021-12-29 12:35:30|888.4|888|888.6|888.2|888.6|888.2|888.4|888|3547
1640781340000|2021-12-29 12:35:40|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|8
1640781380000|2021-12-29 12:36:20|889|888.6|889|888.6|889|888.8|889|888.6|0
1640781390000|2021-12-29 12:36:30|||||||||5
1640781410000|2021-12-29 12:36:50|888.8|888.4|888.8|888.4|889|888.4|888.6|888.4|440
1640781420000|2021-12-29 12:37:00|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1640781430000|2021-12-29 12:37:10|889|888.6|889|888.6|889|888.6|889|888.6|0
1640781440000|2021-12-29 12:37:20|888.8|888.4|889|888.6|889|888.6|888.8|888.4|0
1640781450000|2021-12-29 12:37:30|888.8|888.4|888.8|888.4|889|888.6|888.8|888.4|240
1640781490000|2021-12-29 12:38:10||888.6||888.4||888.6||888.4|0
1640781500000|2021-12-29 12:38:20||888.6||888.6||888.6||888.6|0
1640781510000|2021-12-29 12:38:30||888.4||888.4||888.4||888.4|5
1640781540000|2021-12-29 12:39:00||888.6||888.4||888.6||888.4|0
1640781590000|2021-12-29 12:39:50|888.6||888.6||888.6||888.6||0
1640781610000|2021-12-29 12:40:10|888.4|888.2|888.4|888|888.4|888.4|888.2|888|6595
1640781620000|2021-12-29 12:40:20|888.2||888.2||888.2||888.2||102
1640781630000|2021-12-29 12:40:30|||||||||5
1640781680000|2021-12-29 12:41:20|888|887.8|888.2|887.8|888.2|887.8|888|887.8|798
1640781690000|2021-12-29 12:41:30|888|888|888.4|888.2|888.4|888.2|888|888|8575
1640781700000|2021-12-29 12:41:40|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|3271
1640781720000|2021-12-29 12:42:00||888.4||888.2||888.4||888.2|0
1640781730000|2021-12-29 12:42:10|||||||||200
1640781750000|2021-12-29 12:42:30|||||||||5
1640781820000|2021-12-29 12:43:40||888.4||888.2||888.4||888.2|0
1640781830000|2021-12-29 12:43:50|||||||||1000
1640781920000|2021-12-29 12:45:20|888.4||888.4||888.4||888.4||0
1640781930000|2021-12-29 12:45:30|888.2|888|888.2|887.8|888.2|888|888.2|887.8|365
1640781950000|2021-12-29 12:45:50|888.4|888|888.4|888|888.4|888.2|888.4|888|3625
1640781960000|2021-12-29 12:46:00||888.2||888.2||888.2||888.2|0
1640781970000|2021-12-29 12:46:10||888||888||888||888|0
1640781990000|2021-12-29 12:46:30||888.2||888||888.2||888|0
1640782060000|2021-12-29 12:47:40|888.2||888.4||888.4||888.2||0
1640782080000|2021-12-29 12:48:00||888.2||888||888.2||888|0
1640782090000|2021-12-29 12:48:10|888.2||888.4||888.4||888.2||0
1640782100000|2021-12-29 12:48:20|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|3994
1640782110000|2021-12-29 12:48:30|888|887.6|887.8|887.4|888|887.6|887.6|887.4|6680
1640782130000|2021-12-29 12:48:50||887.6||887.4||887.6||887.4|0
1640782150000|2021-12-29 12:49:10||887.6||887.6||887.6||887.6|0
1640782180000|2021-12-29 12:49:40|887.6|887.4|887.8|887.4|887.8|887.4|887.6|887.4|288
1640782190000|2021-12-29 12:49:50|887.6||887.6||887.6||887.6||0
1640782220000|2021-12-29 12:50:20|887.8|887.6|887.8|887.6|887.8|887.6|887.8|887.4|1719
1640782230000|2021-12-29 12:50:30||887.4||887.4||887.4||887.4|0
1640782310000|2021-12-29 12:51:50|||||||||210
1640782360000|2021-12-29 12:52:40|887.6||887.6||887.6||887.6||0
1640782430000|2021-12-29 12:53:50|887.8|887.6|887.8|887.4|887.8|887.6|887.8|887.4|1413
1640782480000|2021-12-29 12:54:40|887.6||887.6||887.6||887.6||6659
1640782490000|2021-12-29 12:54:50|887.4|887.2|887.6|887.4|887.6|887.4|887.4|887.2|1196
1640782500000|2021-12-29 12:55:00|887.4|887.2|887.6|887.4|887.6|887.4|887.4|887.2|8548
1640782510000|2021-12-29 12:55:10|||||||||503
1640782530000|2021-12-29 12:55:30|887.4|887.2|887.6|887.2|887.6|887.4|887.4|887.2|14765
1640782590000|2021-12-29 12:56:30|887.8|887.4|888|887.6|888|887.8|887.8|887.2|14059
1640782680000|2021-12-29 12:58:00||887.8||887.8||887.8||887.8|0
1640782700000|2021-12-29 12:58:20|888.2|888|888.2|887.8|888.2|888|888.2|887.8|712
1640782730000|2021-12-29 12:58:50|888||888.2||888.2||888||0
1640782740000|2021-12-29 12:59:00|888||888.2||888.2||888||0
1640782770000|2021-12-29 12:59:30||888||888||888||888|0
1640782790000|2021-12-29 12:59:50||887.8||887.8||887.8||887.8|0
1640782800000|2021-12-29 13:00:00|888.4|888|888.4|888.2|888.6|888.2|888.2|888|12461
1640782810000|2021-12-29 13:00:10|888.2|888|888.2|887.8|888.2|888|888.2|887.8|9
1640782820000|2021-12-29 13:00:20|888.4|888|888.2|887.8|888.4|888|888.2|887.8|0
1640782830000|2021-12-29 13:00:30||888||887.8||888||887.8|0
1640782840000|2021-12-29 13:00:40||888||888||888||888|0
1640782850000|2021-12-29 13:00:50|888.4|887.8|888.4|888|888.6|888.2|888.4|887.8|1200
1640782860000|2021-12-29 13:01:00||888.2||888.2||888.2||888.2|0
1640782890000|2021-12-29 13:01:30||888||888.2||888.2||888|0
1640782940000|2021-12-29 13:02:20||888||888.2||888.2||888|1120
1640782950000|2021-12-29 13:02:30||888||888.2||888.2||888|0
1640782960000|2021-12-29 13:02:40||888||888||888||888|0
1640782970000|2021-12-29 13:02:50||888.2||888||888.2||888|0
1640782990000|2021-12-29 13:03:10||888.2||888.2||888.2||888|0
1640783000000|2021-12-29 13:03:20||888||888||888||888|0
1640783010000|2021-12-29 13:03:30|888.2||888.2||888.2||888.2||0
1640783030000|2021-12-29 13:03:50|888|887.8|887.8|887.4|888.2|887.8|887.6|887.4|6041
1640783040000|2021-12-29 13:04:00|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|0
1640783080000|2021-12-29 13:04:40|||||||||100
1640783110000|2021-12-29 13:05:10||887.4||887.4||887.4||887.4|0
1640783150000|2021-12-29 13:05:50|887.8|887.6|887.8|887.4|888|887.8|887.8|887.4|2324
1640783170000|2021-12-29 13:06:10|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|0
1640783210000|2021-12-29 13:06:50||887.4||887.2||887.4||887.2|0
1640783230000|2021-12-29 13:07:10|887.4||887.4||887.4||887.4||0
1640783250000|2021-12-29 13:07:30|887.6|887.4|887.6|887.4|887.6|887.4|887.6|887.4|114
1640783270000|2021-12-29 13:07:50||887.2||887.2||887.2||887.2|0
1640783290000|2021-12-29 13:08:10|887.8|887.4|888|887.6|888|887.8|887.8|887.4|1986
1640783330000|2021-12-29 13:08:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1640783350000|2021-12-29 13:09:10|888.4|888|888.4|888|888.4|888|888.4|888|50
1640783380000|2021-12-29 13:09:40||888.2||888.2||888.2||888.2|0
1640783390000|2021-12-29 13:09:50|||||||||2
1640783400000|2021-12-29 13:10:00|888.6||888.4||888.6||888.4||0
1640783410000|2021-12-29 13:10:10|888.2|888|888.4|888|888.4|888.2|888.2|888|6
1640783420000|2021-12-29 13:10:20||888.2||888||888.2||888|0
1640783440000|2021-12-29 13:10:40||888.2||888||888.2||888|0
1640783450000|2021-12-29 13:10:50||888.2||888.2||888.2||888.2|0
1640783460000|2021-12-29 13:11:00|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|365
1640783470000|2021-12-29 13:11:10|888.6|888.2|888.8|888.4|888.8|888.4|888.4|888.2|6
1640783480000|2021-12-29 13:11:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1640783530000|2021-12-29 13:12:10|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|3000
1640783610000|2021-12-29 13:13:30|888.6||888.6||888.6||888.6||0
1640783710000|2021-12-29 13:15:10|||||||||14
1640783740000|2021-12-29 13:15:40|||||||||1
1640783830000|2021-12-29 13:17:10|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|2377
1640783840000|2021-12-29 13:17:20|888.6||888.6||888.6||888.6||0
1640783850000|2021-12-29 13:17:30|888.4|888.2|888.4|888.2|888.4|888.2|888.4|888.2|72
1640783860000|2021-12-29 13:17:40|888.6|888.4|888.6|888.2|888.8|888.6|888.6|888.2|378
1640783880000|2021-12-29 13:18:00|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1640783890000|2021-12-29 13:18:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1640784010000|2021-12-29 13:20:10||888.4||888.4||888.4||888.4|0
1640784020000|2021-12-29 13:20:20||888.2||888.4||888.4||888.2|5140
1640784090000|2021-12-29 13:21:30||888.2||888.2||888.2||888.2|0
1640784110000|2021-12-29 13:21:50|888.4|888|888.2|888|888.4|888|888.2|888|3174
1640784130000|2021-12-29 13:22:10|888.4||888.4||888.4||888.4||0
1640784140000|2021-12-29 13:22:20|888.2||888.2||888.2||888.2||204
1640784150000|2021-12-29 13:22:30|888.4||888.4||888.4||888.4||0
1640784190000|2021-12-29 13:23:10|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888|7378
1640784250000|2021-12-29 13:24:10|||||||||10
1640784300000|2021-12-29 13:25:00|889|888.6|889|888.6|889|888.6|889|888.4|1748
1640784320000|2021-12-29 13:25:20|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1640784330000|2021-12-29 13:25:30|889|888.6|889|888.6|889|888.6|889|888.6|0
1640784340000|2021-12-29 13:25:40|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1640784350000|2021-12-29 13:25:50|889|888.6|889|888.6|889|888.6|889|888.6|1529
1640784380000|2021-12-29 13:26:20|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.6|1121
1640784390000|2021-12-29 13:26:30|889.4|889|889.4|889|889.4|889|889.4|889|0
1640784410000|2021-12-29 13:26:50|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1640784420000|2021-12-29 13:27:00|889.4|889|889.4|889|889.4|889|889.2|889|0
1640784430000|2021-12-29 13:27:10|889.2||889.2||889.4||889.2||806
1640784460000|2021-12-29 13:27:40|889|888.8|889|888.6|889.2|889|889|888.6|491
1640784530000|2021-12-29 13:28:50|889.2|888.8|889.2|888.8|889.2|889|889|888.8|5976
1640784580000|2021-12-29 13:29:40|889|888.6|889|888.6|889|888.8|889|888.6|557
1640784600000|2021-12-29 13:30:00||888.8||888.6||888.8||888.6|0
1640784620000|2021-12-29 13:30:20||888.8||888.8||888.8||888.8|0
1640784630000|2021-12-29 13:30:30|||||||||300
1640784640000|2021-12-29 13:30:40||888.6||888.8||888.8||888.6|0
1640784660000|2021-12-29 13:31:00||888.6||888.6||888.6||888.6|0
1640784670000|2021-12-29 13:31:10||888.8||888.8||888.8||888.8|0
1640784690000|2021-12-29 13:31:30||888.6||888.6||888.6||888.6|0
1640784700000|2021-12-29 13:31:40||888.8||888.6||888.8||888.6|276
1640784720000|2021-12-29 13:32:00|888.8|888.4|888.6|888.4|889|888.4|888.6|888.2|252
1640784740000|2021-12-29 13:32:20||888.2||888.2||888.2||888.2|5000
1640784760000|2021-12-29 13:32:40|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|1130
1640784770000|2021-12-29 13:32:50|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.2|0
1640784780000|2021-12-29 13:33:00|888.8|888.6|889|888.6|889|888.6|888.8|888.6|3045
1640784790000|2021-12-29 13:33:10||888.8||888.6||888.8||888.6|0
1640784800000|2021-12-29 13:33:20||888.8||888.8||888.8||888.8|0
1640784830000|2021-12-29 13:33:50|||||||||1000
1640784870000|2021-12-29 13:34:30|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|1915
1640784920000|2021-12-29 13:35:20|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|274
1640784940000|2021-12-29 13:35:40||888.4||888.2||888.4||888.2|292
1640785030000|2021-12-29 13:37:10|888.4||888.4||888.4||888.4||1885
1640785040000|2021-12-29 13:37:20|888.2|888|888.2|888|888.2|888|888.2|888|390
1640785070000|2021-12-29 13:37:50|888|887.8|888|887.6|888|887.8|888|887.6|4796
1640785080000|2021-12-29 13:38:00||887.8||887.6||887.8||887.6|0
1640785090000|2021-12-29 13:38:10|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.4|0
1640785140000|2021-12-29 13:39:00|887.6|887.2|887.4|887.2|887.6|887.2|887.4|887.2|262
1640785150000|2021-12-29 13:39:10|887.6||887.4||887.6||887.4||600
1640785170000|2021-12-29 13:39:30|887.2|887|887.4|887.2|887.4|887.2|887.2|887|1
1640785200000|2021-12-29 13:40:00|887.6|887.4|887.6|887.2|887.6|887.4|887.6|887.2|1705
1640785220000|2021-12-29 13:40:20||887.4||887.2||887.4||887.2|0
1640785230000|2021-12-29 13:40:30|887.4||887.6||887.6||887.4||0
1640785240000|2021-12-29 13:40:40||887.4||887.2||887.4||887.2|3149
1640785260000|2021-12-29 13:41:00|887.4|887.4|887.6|887.2|887.6|887.4|887.4|887.2|460
1640785290000|2021-12-29 13:41:30|887.8|887.4|888.2|887.8|888.2|888|887.8|887.2|13549
1640785310000|2021-12-29 13:41:50||888||888||888||888|0
1640785320000|2021-12-29 13:42:00|888.4|888.2|888.4|888.2|888.4|888.2|888.4|888.2|22
1640785330000|2021-12-29 13:42:10|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|3088
1640785360000|2021-12-29 13:42:40||888.4||888.4||888.4||888.4|0
1640785380000|2021-12-29 13:43:00|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|3318
1640785390000|2021-12-29 13:43:10|888.6||888.6||888.6||888.6||0
1640785410000|2021-12-29 13:43:30|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|2373
1640785430000|2021-12-29 13:43:50|888.4|888|888.2|887.8|888.6|888|888.2|887.8|3880
1640785440000|2021-12-29 13:44:00||888||888||888||887.8|3
1640785460000|2021-12-29 13:44:20||887.8||887.8||887.8||887.8|0
1640785480000|2021-12-29 13:44:40|888|887.6|888|887.6|888|887.6|888|887.6|0
1640785500000|2021-12-29 13:45:00||887.8||887.6||887.8||887.6|0
1640785510000|2021-12-29 13:45:10|888.2|887.8|888.4|888|888.4|888|888.2|887.6|2880
1640785530000|2021-12-29 13:45:30|||||||||276
1640785540000|2021-12-29 13:45:40|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888|1711
1640785550000|2021-12-29 13:45:50||888.4||888.2||888.4||888.2|0
1640785580000|2021-12-29 13:46:20|||||||||10
1640785600000|2021-12-29 13:46:40|888.4||888.4||888.4||888.4||0
1640785610000|2021-12-29 13:46:50|888.6|888.4|888.6|888.2|888.6|888.4|888.4|888.2|3186
1640785620000|2021-12-29 13:47:00|888.4|888|888.4|888|888.4|888|888.2|888|610
1640785630000|2021-12-29 13:47:10|||||||||500
1640785640000|2021-12-29 13:47:20|888.2|887.8|888.2|888|888.2|888|888.2|887.8|0
1640785650000|2021-12-29 13:47:30|888|887.8|888.2|887.8|888.2|887.8|888|887.8|422
1640785700000|2021-12-29 13:48:20||888||888||888||888|0
1640785710000|2021-12-29 13:48:30||887.8||887.8||887.8||887.8|2252
1640785740000|2021-12-29 13:49:00|888.4|888|888.4|888|888.4|888.2|888.4|887.8|3981
1640785760000|2021-12-29 13:49:20|888.2|887.8|888.4|888|888.4|888|888.2|887.8|0
1640785770000|2021-12-29 13:49:30|888.2|887.8|888.4|888|888.4|888|888.2|887.8|0
1640785780000|2021-12-29 13:49:40|888.2|887.8|888.4|888|888.4|888|888.2|887.8|0
1640785790000|2021-12-29 13:49:50|888.2|887.8|888.2|888|888.4|888|888.2|887.8|0
1640785800000|2021-12-29 13:50:00||887.8||887.8||887.8||887.8|0
1640785810000|2021-12-29 13:50:10||888||888||888||888|0
1640785830000|2021-12-29 13:50:30|888.4|888.2|888.4|888|888.4|888.2|888.4|888|1689
1640785850000|2021-12-29 13:50:50||888.2||888.2||888.2||888.2|839
1640785860000|2021-12-29 13:51:00||888||888||888.2||888|0
1640785870000|2021-12-29 13:51:10|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|2063
1640785890000|2021-12-29 13:51:30|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|0
1640785900000|2021-12-29 13:51:40||888.6||888.4||888.6||888.4|500
1640785910000|2021-12-29 13:51:50||888.6||888.6||888.6||888.6|0
1640785930000|2021-12-29 13:52:10|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|1593
1640785950000|2021-12-29 13:52:30||888.6||888.4||888.6||888.4|0
1640785970000|2021-12-29 13:52:50|889|888.6|889.2|888.8|889.2|888.8|889|888.4|1810
1640785980000|2021-12-29 13:53:00|889|888.6|889|888.6|889|888.6|889|888.6|0
1640786010000|2021-12-29 13:53:30|888.8||889||889||888.8||0
1640786020000|2021-12-29 13:53:40|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1640786030000|2021-12-29 13:53:50|889|888.6|889|888.6|889|888.6|889|888.6|0
1640786050000|2021-12-29 13:54:10|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.6|0
1640786060000|2021-12-29 13:54:20|889|888.6|889.2|888.8|889.2|888.8|889|888.6|0
1640786090000|2021-12-29 13:54:50|889|888.6|889|888.6|889|888.6|889|888.6|0
1640786100000|2021-12-29 13:55:00||888.8||888.8||888.8||888.6|0
1640786150000|2021-12-29 13:55:50|888.8|888.6|889|888.6|889|888.8|888.8|888.6|7
1640786160000|2021-12-29 13:56:00|||||||||2500
1640786180000|2021-12-29 13:56:20|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1640786190000|2021-12-29 13:56:30|889|888.6|889|888.8|889|888.8|889|888.6|21649
1640786200000|2021-12-29 13:56:40|||||||||6277
1640786210000|2021-12-29 13:56:50|||||||||1549
1640786220000|2021-12-29 13:57:00|889.2|889|889.8|889.6|889.8|889.6|889.2|888.8|28316
1640786230000|2021-12-29 13:57:10|889.6|889.4|889.8|889.4|889.8|889.4|889.2|889|34487
1640786280000|2021-12-29 13:58:00|890|889.6|890.2|889.8|890.2|889.8|890|889.4|3358
1640786300000|2021-12-29 13:58:20|890||890.2||890.2||890||0
1640786360000|2021-12-29 13:59:20|890|889.6|890|889.6|890.2|889.8|889.8|889.4|11261
1640786390000|2021-12-29 13:59:50|889.8||890||890||889.8||1772
1640786450000|2021-12-29 14:00:50||889.8||889.6||889.8||889.6|0
1640786570000|2021-12-29 14:02:50|890.2|889.8|890.4|890|890.4|890|890.2|889.6|11245
1640786580000|2021-12-29 14:03:00|890.2|889.8|890.2|889.8|890.4|890|890|889.6|26592
1640786590000|2021-12-29 14:03:10||890||890||890||890|0
1640786600000|2021-12-29 14:03:20||889.8||889.8||889.8||889.8|0
1640786650000|2021-12-29 14:04:10|890|890|890.2|889.8|890.2|890|890|889.8|10709
1640786660000|2021-12-29 14:04:20|890|889.6|890.2|889.8|890.2|889.8|889.8|889.6|9670
1640786670000|2021-12-29 14:04:30|890|889.6|890|889.6|890|889.8|890|889.6|0
1640786710000|2021-12-29 14:05:10|889.8|889.4|889.6|889.4|889.8|889.6|889.6|889.4|5793
1640786740000|2021-12-29 14:05:40|889.8||889.8||889.8||889.6||2342
1640786770000|2021-12-29 14:06:10|889.6|889.2|889.4|889|889.8|889.2|889.4|889|3224
1640786820000|2021-12-29 14:07:00|889.2|889.2|889.2|889|889.4|889.2|889.2|889|312
1640786840000|2021-12-29 14:07:20|889.4|889.2|889.4|889|889.4|889.2|889.4|889|25
1640786860000|2021-12-29 14:07:40|889.2||889.2||889.2||889.2||0
1640786880000|2021-12-29 14:08:00|889|888.8|889|888.8|889|888.8|889|888.6|9
1640786920000|2021-12-29 14:08:40|888.8|888.6|888.8|888.6|888.8|888.8|888.8|888.4|23611
1640786940000|2021-12-29 14:09:00|888.6|888.4|888.6|888.2|888.6|888.4|888.4|888|11348
1640786950000|2021-12-29 14:09:10||888.4||888.4||888.4||888.4|0
1640786960000|2021-12-29 14:09:20|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|4298
1640786970000|2021-12-29 14:09:30||888.4||888.4||888.6||888.4|2560
1640786990000|2021-12-29 14:09:50||888.6||888.4||888.6||888.4|500
1640787030000|2021-12-29 14:10:30|889|888.6|888.8|888.4|889|888.8|888.8|888.4|1458
1640787040000|2021-12-29 14:10:40|888.6|888.6|889|888.6|889|888.6|888.6|888.6|0
1640787090000|2021-12-29 14:11:30|888.8||888.8||889||888.8||0
1640787120000|2021-12-29 14:12:00|888.6|888.4|888.8|888.4|888.8|888.4|888.6|888.4|279
1640787130000|2021-12-29 14:12:10|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|562
1640787140000|2021-12-29 14:12:20|888.4|888|888.4|888|888.4|888|888.4|888|0
1640787190000|2021-12-29 14:13:10|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888|3797
1640787200000|2021-12-29 14:13:20||888.4||888.2||888.4||888.2|0
1640787210000|2021-12-29 14:13:30||888.4||888.4||888.4||888.2|0
1640787240000|2021-12-29 14:14:00||888.2||888.2||888.4||888.2|0
1640787280000|2021-12-29 14:14:40|888.4||888.4||888.4||888.4||812
1640787300000|2021-12-29 14:15:00|888.2|888|888.4|888|888.4|888|888.2|888|942
1640787390000|2021-12-29 14:16:30||888.2||888||888.2||888|202
1640787420000|2021-12-29 14:17:00|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888.2|6740
1640787430000|2021-12-29 14:17:10|888.4|888|888.4|888|888.4|888|888.4|888|0
1640787490000|2021-12-29 14:18:10|||||||||56
1640787510000|2021-12-29 14:18:30|888.6|888.2|888.6|888.2|888.6|888.4|888.6|888|10000
1640787540000|2021-12-29 14:19:00|888.4|888|888.4|888|888.4|888|888.4|888|0
1640787570000|2021-12-29 14:19:30|888.2|888.2|888.2|888|888.4|888.2|888.2|888|5020
1640787610000|2021-12-29 14:20:10||887.8||888||888||887.8|1001
1640787630000|2021-12-29 14:20:30|888|887.8|888.4|888.2|888.4|888.2|888|887.8|2596
1640787660000|2021-12-29 14:21:00||888||888||888||888|1128
1640787720000|2021-12-29 14:22:00|888.6|888.2|888.6|888.2|888.6|888.4|888.4|888|10272
1640787770000|2021-12-29 14:22:50|888.4|888|888.2|888|888.4|888|888.2|888|6054
1640787780000|2021-12-29 14:23:00|||||||||2154
1640787790000|2021-12-29 14:23:10||887.8||887.8||887.8||887.8|0
1640787810000|2021-12-29 14:23:30|888||888||888.2||888||1640
1640787820000|2021-12-29 14:23:40|||||||||2773
1640787840000|2021-12-29 14:24:00|888.2|888|888.4|888|888.4|888.2|888|887.8|5796
1640787870000|2021-12-29 14:24:30|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|0
1640787880000|2021-12-29 14:24:40|888.4|888|888.4|888|888.4|888|888.4|888|0
1640787890000|2021-12-29 14:24:50|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|1208
1640787960000|2021-12-29 14:26:00|888||888||888||888||296
1640787980000|2021-12-29 14:26:20|888.2|887.6|888.2|887.8|888.2|888|888.2|887.6|11925
1640787990000|2021-12-29 14:26:30||888||887.8||888||887.8|590
1640788010000|2021-12-29 14:26:50|888.4|888|888.6|888.2|888.6|888.2|888.4|888|2565
1640788040000|2021-12-29 14:27:20||888.4||888.2||888.4||888.2|999
1640788050000|2021-12-29 14:27:30|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|2061
1640788060000|2021-12-29 14:27:40|889|888.6|888.8|888.4|889|888.6|888.8|888.4|340
1640788070000|2021-12-29 14:27:50|889|888.6|888.6|888.4|889|888.6|888.6|888.4|1589
1640788080000|2021-12-29 14:28:00|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|1536
1640788110000|2021-12-29 14:28:30|||||||||26
1640788130000|2021-12-29 14:28:50|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|1897
1640788150000|2021-12-29 14:29:10|889|888.6|888.6|888.2|889|888.8|888.6|888.2|7133
1640788160000|2021-12-29 14:29:20|888.4|888|888.4|888|888.4|888|888.4|888|757
1640788180000|2021-12-29 14:29:40|888.2||888.4||888.4||888.2||0
1640788190000|2021-12-29 14:29:50|888.2||888.2||888.2||888.2||0
1640788200000|2021-12-29 14:30:00|888|887.8|888.2|887.8|888.4|888.2|888|887.6|6249
1640788210000|2021-12-29 14:30:10||888||887.8||888||887.8|0
1640788220000|2021-12-29 14:30:20|888.4|888|888.2|887.8|888.6|888.2|888.2|887.8|6892
1640788230000|2021-12-29 14:30:30|888||888||888||888||0
1640788240000|2021-12-29 14:30:40|887.8|887.6|887.6|887.2|888|887.8|887.4|887.2|7989
1640788250000|2021-12-29 14:30:50|887.4|887|887.4|887|887.4|887|887.2|887|1195
1640788260000|2021-12-29 14:31:00|887.2|886.8|887.2|886.8|887.4|886.8|886.8|886.6|7115
1640788300000|2021-12-29 14:31:40|887|886.6|887.2|886.8|887.2|887|886.8|886.6|5916
1640788310000|2021-12-29 14:31:50|887|886.6|886.6|886.2|887|886.6|886.6|886.2|0
1640788320000|2021-12-29 14:32:00|886.4|886|886.4|886|886.4|886|886.4|886|0
1640788330000|2021-12-29 14:32:10|886.6|886.2|886.4|886|886.6|886.4|886.2|886|3869
1640788360000|2021-12-29 14:32:40|886.2||886.2||886.2||886.2||0
1640788370000|2021-12-29 14:32:50|886.4|886.2|886.8|886.4|886.8|886.4|886.4|886.2|4013
1640788390000|2021-12-29 14:33:10|887|886.6|887.2|886.8|887.4|887|886.8|886.6|5854
1640788400000|2021-12-29 14:33:20|887|887|887.4|887|887.4|887|887|886.8|3700
1640788410000|2021-12-29 14:33:30|887.2|886.8|886.8|886.4|887.2|886.8|886.8|886.4|1783
1640788420000|2021-12-29 14:33:40|887|886.6|887.2|886.8|887.2|886.8|886.8|886.4|630
1640788430000|2021-12-29 14:33:50|887.4|887|887.8|887.4|887.8|887.6|887.4|886.8|27790
1640788440000|2021-12-29 14:34:00|887.6|887.2|887.8|887.4|887.8|887.4|887.4|887.2|1587
1640788450000|2021-12-29 14:34:10|888|887.6|888.6|888.2|888.6|888.2|887.6|887.2|63572
1640788460000|2021-12-29 14:34:20|888.4|888|888.6|888|888.6|888.2|888.4|888|3761
1640788470000|2021-12-29 14:34:30|888.8|888.2|888.6|888.2|889|888.6|888.6|888.2|8535
1640788480000|2021-12-29 14:34:40|888.4||888.6||888.6||888.4||0
1640788500000|2021-12-29 14:35:00|888.8|888|889|888.6|889|888.8|888.8|888|2599
1640788510000|2021-12-29 14:35:10|889.2|888.8|889.6|889.2|889.6|889.2|889.2|888.8|2606
1640788530000|2021-12-29 14:35:30|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|0
1640788540000|2021-12-29 14:35:40|889.6|889.2|889.6|889|889.6|889.2|889.6|889|1121
1640788550000|2021-12-29 14:35:50|889.4|889.2|889.4|889|889.4|889.2|889.4|889|0
1640788570000|2021-12-29 14:36:10|889.2|888.8|889.4|888.8|889.4|888.8|889|888.6|8658
1640788580000|2021-12-29 14:36:20|889.2|889|889|888.6|889.4|889|889|888.6|1728
1640788590000|2021-12-29 14:36:30|888.8|888.4|888.6|888.2|889|888.4|888.4|888.2|18455
1640788600000|2021-12-29 14:36:40|888.4||888.4||888.6||888.4||0
1640788610000|2021-12-29 14:36:50|888.2|888|888.2|887.8|888.2|888|888|887.8|13
1640788620000|2021-12-29 14:37:00|888|888|888.4|888.2|888.6|888.4|888|887.8|13235
1640788630000|2021-12-29 14:37:10|888.2|888|888.2|888|888.4|888|888.2|887.8|700
1640788640000|2021-12-29 14:37:20|888|887.8|888|887.6|888.2|887.8|888|887.6|2809
1640788650000|2021-12-29 14:37:30||887.4||887.6||887.6||887.4|0
1640788660000|2021-12-29 14:37:40|887.8|887.4|887.8|887.4|888.2|887.6|887.6|887.4|1193
1640788670000|2021-12-29 14:37:50|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887.2|1809
1640788680000|2021-12-29 14:38:00|887.4|887|887.2|886.8|887.6|887|887.2|886.8|2155
1640788690000|2021-12-29 14:38:10|887.4|887|887.6|887.2|887.6|887.2|887.4|887|0
1640788700000|2021-12-29 14:38:20||887.4||887.4||887.4||887.4|783
1640788710000|2021-12-29 14:38:30|887.8|887.6|888|887.6|888|887.6|887.8|887.6|1109
1640788720000|2021-12-29 14:38:40|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|0
1640788740000|2021-12-29 14:39:00|888|887.6|888.4|888|888.4|888|888|887.6|9173
1640788750000|2021-12-29 14:39:10|888.2|887.8|888.2|888|888.2|888|887.8|887.6|7364
1640788760000|2021-12-29 14:39:20|||||||||9
1640788770000|2021-12-29 14:39:30|888.4|888.2|888.4|888|888.4|888.2|888.4|888|7554
1640788780000|2021-12-29 14:39:40|888.6|888.2|889|888.6|889.2|888.8|888.6|888|9515
1640788790000|2021-12-29 14:39:50|889.2|888.4|888.6|888.2|889.2|888.4|888.4|888.2|9555
1640788800000|2021-12-29 14:40:00|888.8|888.4|889|888.6|889|888.6|888.8|888.4|0
1640788810000|2021-12-29 14:40:10|888.8|888.4|888.8|888.4|888.8|888.4|888.6|888.2|0
1640788820000|2021-12-29 14:40:20|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|0
1640788830000|2021-12-29 14:40:30|888.6|888.2|888.8|888.2|888.8|888.2|888.4|888|20
1640788840000|2021-12-29 14:40:40|888.6|888|888.4|888|888.8|888|888.2|888|300
1640788860000|2021-12-29 14:41:00|888.6|888.2|888.6|888.2|888.6|888.2|888.6|888.2|0
1640788870000|2021-12-29 14:41:10|||||||||345
1640788880000|2021-12-29 14:41:20|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.4|0
1640788890000|2021-12-29 14:41:30|888.8|888.2|888.6|888.2|888.8|888.4|888.4|888.2|708
1640788900000|2021-12-29 14:41:40|888.8|888.4|888.6|888.2|888.8|888.4|888.6|888.2|0
1640788910000|2021-12-29 14:41:50|888.8|888|888.6|888.2|888.8|888.2|888.4|888|241
1640788920000|2021-12-29 14:42:00|888.4|888|888.4|888|888.6|888.2|888.2|888|0
1640788930000|2021-12-29 14:42:10|888.6|888.2|888.4|888|888.6|888.2|888.4|888|600
1640788940000|2021-12-29 14:42:20|888.6|888.2|888.6|888.2|888.8|888.4|888.6|888.2|0
1640788950000|2021-12-29 14:42:30|888.8|888.4|888.2|887.8|888.8|888.4|888.2|887.8|3930
1640788960000|2021-12-29 14:42:40|888.4|888|888.4|888|888.4|888|888.2|887.8|0
1640788970000|2021-12-29 14:42:50|888.2|887.8|888.2|888|888.2|888|888.2|887.8|0
1640788980000|2021-12-29 14:43:00||887.8||887.8||888||887.8|0
1640789000000|2021-12-29 14:43:20|888|887.6|888.2|887.8|888.8|888.4|887.8|887.4|21341
1640789010000|2021-12-29 14:43:30|888.4|888|887.6|887.2|888.4|888|887.6|887.2|8184
1640789020000|2021-12-29 14:43:40|887.4|887|887.2|886.8|887.4|887|887.2|886.8|666
1640789040000|2021-12-29 14:44:00|887.4|887|887.6|887.2|887.6|887.2|887.2|886.8|1303
1640789050000|2021-12-29 14:44:10|887.4|887|887.6|887.2|887.6|887.2|887.4|887|0
1640789060000|2021-12-29 14:44:20|887.4|887|887.4|887|887.6|887.2|887.2|887|660
1640789070000|2021-12-29 14:44:30|887.6|887.2|887.6|887.2|887.6|887.2|887.4|887|0
1640789080000|2021-12-29 14:44:40|887.4|887|887.6|887|887.6|887|887.4|887|11
1640789090000|2021-12-29 14:44:50|887.4|887.2|887.6|887.2|887.6|887.2|887.4|887|0
1640789100000|2021-12-29 14:45:00|887.4|887|887.4|887|887.4|887|887.4|887|0
1640789110000|2021-12-29 14:45:10|887.2|887.2|887.2|886.8|887.2|887.2|887.2|886.8|6
1640789120000|2021-12-29 14:45:20|887.4|887|887.4|887|887.4|887|887.4|887|0
1640789130000|2021-12-29 14:45:30|887.2|886.8|887|886.8|887.2|887|887|886.8|400
1640789140000|2021-12-29 14:45:40|886.8|886.6|886.8|886.4|887|886.6|886.8|886.4|10592
1640789150000|2021-12-29 14:45:50|887|886.6|887|886.6|887|886.8|886.8|886.4|70
1640789160000|2021-12-29 14:46:00|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|0
1640789170000|2021-12-29 14:46:10|886.6|886.2|886.6|886.2|886.6|886.2|886.6|886.2|0
1640789180000|2021-12-29 14:46:20|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|1239
1640789190000|2021-12-29 14:46:30|886.8|886.4|886.6|886.2|886.8|886.4|886.6|886.2|0
1640789200000|2021-12-29 14:46:40|886.4||886.4||886.4||886.4||1460
1640789210000|2021-12-29 14:46:50|886.6||886.6||886.6||886.6||1726
1640789220000|2021-12-29 14:47:00|886.8|886.4|887|886.6|887|886.6|886.8|886.4|7511
1640789230000|2021-12-29 14:47:10|886.8|886.4|887|886.6|887|886.6|886.8|886.4|756
1640789240000|2021-12-29 14:47:20|886.8|886.4|886.8|886.4|887|886.6|886.8|886.4|826
1640789250000|2021-12-29 14:47:30|886.6|886.2|886.4|886.2|886.6|886.2|886.4|886.2|657
1640789260000|2021-12-29 14:47:40|886.2|886|886.4|886|886.4|886|886.2|886|7
1640789270000|2021-12-29 14:47:50|886.2|885.8|885.8|885.4|886.4|885.8|885.8|885.4|25388
1640789280000|2021-12-29 14:48:00||885.6||885.4||885.6||885.4|7743
1640789290000|2021-12-29 14:48:10|885.6|885.2|885.4|885.2|885.6|885.4|885.4|885|1128
1640789300000|2021-12-29 14:48:20|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.2|1397
1640789330000|2021-12-29 14:48:50|885.4||885.6||885.6||885.4||2493
1640789340000|2021-12-29 14:49:00|885.4||885.6||885.6||885.4||0
1640789350000|2021-12-29 14:49:10|885.4||885.4||885.6||885.4||0
1640789370000|2021-12-29 14:49:30|885.6|885.4|886.2|885.8|886.4|886.2|885.6|885.2|23681
1640789380000|2021-12-29 14:49:40|886|885.6|886|885.6|886.2|885.6|886|885.6|2445
1640789390000|2021-12-29 14:49:50|885.8|885.4|885.6|885.4|885.8|885.4|885.6|885.4|3508
1640789400000|2021-12-29 14:50:00|885.8|885.2|885.2|885|885.8|885.2|885.2|885|24843
1640789410000|2021-12-29 14:50:10|||||||||4000
1640789420000|2021-12-29 14:50:20|885|884.8|885.6|885.2|885.6|885.2|885|884.6|15749
1640789430000|2021-12-29 14:50:30|885.4|884.8|885.2|884.8|885.6|884.8|885|884.8|31625
1640789460000|2021-12-29 14:51:00|885|884.6|885|884.6|885|884.6|884.8|884.6|9
1640789480000|2021-12-29 14:51:20|884.8|884.4|884.4|884|884.8|884.4|884.4|884|5534
1640789490000|2021-12-29 14:51:30|884.6|884.2|884.8|884.4|884.8|884.6|884.6|884|13144
1640789500000|2021-12-29 14:51:40|885|884.6|885|884.6|885|884.6|884.8|884.4|0
1640789510000|2021-12-29 14:51:50|884.8||885||885||884.8||334
1640789520000|2021-12-29 14:52:00|885.2|884.8|885.4|885|885.6|885.2|885.2|884.8|1145
1640789530000|2021-12-29 14:52:10|885.2||885.4||885.4||885.2||335
1640789540000|2021-12-29 14:52:20|885.2||885.4||885.4||885.2||0
1640789550000|2021-12-29 14:52:30|885.2|884.8|885.2|884.8|885.4|885|885|884.8|546
1640789560000|2021-12-29 14:52:40|885.4|885|885.4|885|885.4|885|885.4|885|0
1640789610000|2021-12-29 14:53:30|885.2||885.4||885.4||885.2||0
1640789630000|2021-12-29 14:53:50||885.2||885||885.2||885|0
1640789640000|2021-12-29 14:54:00|885.6|885.2|886|885.6|886|885.6|885.6|885|7683
1640789650000|2021-12-29 14:54:10|886.2|885.8|886|885.6|886.2|885.8|886|885.6|121
1640789660000|2021-12-29 14:54:20|886.2|885.8|886|885.6|886.2|885.8|885.8|885.6|644
1640789670000|2021-12-29 14:54:30|885.8||886||886||885.8||0
1640789680000|2021-12-29 14:54:40|885.8|885.4|885.6|885.2|885.8|885.4|885.6|885.2|1245
1640789690000|2021-12-29 14:54:50|885.8|885.4|885.6|885.4|885.8|885.4|885.6|885.4|6669
1640789700000|2021-12-29 14:55:00|885.4|885.2|885.6|885.2|885.6|885.2|885.2|885|13
1640789710000|2021-12-29 14:55:10|885.4|885|885.4|885|885.6|885.2|885.2|885|340
1640789720000|2021-12-29 14:55:20|885.2|884.8|885.6|885.2|885.6|885.2|885.2|884.8|330
1640789730000|2021-12-29 14:55:30|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.2|0
1640789740000|2021-12-29 14:55:40|885.6|885.2|885.6|885.2|885.6|885.2|885.6|885.2|0
1640789750000|2021-12-29 14:55:50|885.4|885|885.6|885.2|885.6|885.2|885.4|885|659
1640789760000|2021-12-29 14:56:00|885.4|885|885.2|884.8|885.4|885|885|884.8|1562
1640789790000|2021-12-29 14:56:30|885.4|885|885.4|885|885.6|885.2|885.4|884.8|9471
1640789800000|2021-12-29 14:56:40|885.2|884.8|885.4|885|885.4|885|885|884.8|360
1640789810000|2021-12-29 14:56:50|885.2|884.8|885.4|885|885.4|885|885.2|884.8|0
1640789820000|2021-12-29 14:57:00|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|339
1640789850000|2021-12-29 14:57:30|885|884.6|885|884.6|885|884.8|884.6|884.4|22536
1640789870000|2021-12-29 14:57:50|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.4|0
1640789880000|2021-12-29 14:58:00|885|884.6|885|884.6|885|884.8|884.8|884.4|3312
1640789890000|2021-12-29 14:58:10|884.8||885||885||884.8||0
1640789910000|2021-12-29 14:58:30||884.8||884.6||884.8||884.6|2384
1640789920000|2021-12-29 14:58:40|885.2|884.8|885.4|885|885.4|885|885|884.6|6328
1640789950000|2021-12-29 14:59:10|885.2||885.4||885.4||885.2||0
1640789960000|2021-12-29 14:59:20|885.2||885.2||885.2||885.2||0
1640789970000|2021-12-29 14:59:30|||||||||3284
1640789980000|2021-12-29 14:59:40|885|884.8|884.8|884.4|885|884.8|884.8|884.4|295
1640789990000|2021-12-29 14:59:50|885|884.6|885|884.6|885|884.6|885|884.6|56
1640790030000|2021-12-29 15:00:30|885.2|884.8|884.8|884.6|885.2|885|884.8|884.6|7802
1640790040000|2021-12-29 15:00:40|885|884.4|885|884.6|885|884.6|885|884.4|1178
1640790050000|2021-12-29 15:00:50||884.8||884.6||884.8||884.6|220
1640790070000|2021-12-29 15:01:10|884.8|884.4|885.2|884.8|885.2|884.8|884.8|884.4|1390
1640790090000|2021-12-29 15:01:30|885||885||885||885||0
1640790100000|2021-12-29 15:01:40|884.8|884.6|884.8|884.4|884.8|884.6|884.8|884.4|983
1640790110000|2021-12-29 15:01:50|885|884.6|885.2|885|885.2|885|885|884.4|11567
1640790130000|2021-12-29 15:02:10|||||||||621
1640790140000|2021-12-29 15:02:20|885|884.8|885|884.6|885|884.8|885|884.6|3650
1640790150000|2021-12-29 15:02:30|885.2|884.8|885.6|885.4|885.6|885.4|885.2|884.8|8318
1640790180000|2021-12-29 15:03:00|885.4|885.2|885.4|885|885.6|885.2|885.2|884.8|12314
1640790190000|2021-12-29 15:03:10|885.2|884.8|885.2|884.8|885.4|885|885.2|884.8|333
1640790200000|2021-12-29 15:03:20|885.4|885|885.2|884.8|885.4|885|885.2|884.8|0
1640790210000|2021-12-29 15:03:30|885||885||885.2||885||1755
1640790220000|2021-12-29 15:03:40|885.2|884.6|885|884.6|885.2|884.6|884.8|884.6|3190
1640790260000|2021-12-29 15:04:20|885.2|884.8|885.2|884.8|885.2|885|885.2|884.8|4564
1640790270000|2021-12-29 15:04:30|885|884.6|885|884.6|885.2|884.8|885|884.6|0
1640790310000|2021-12-29 15:05:10|884.8||884.8||884.8||884.8||0
1640790320000|2021-12-29 15:05:20|884.6|884.4|884.8|884.4|884.8|884.4|884.6|884.4|1006
1640790330000|2021-12-29 15:05:30|884.6|884.6|884.8|884.4|884.8|884.6|884.6|884.4|2587
1640790340000|2021-12-29 15:05:40|884.6||884.6||884.8||884.6||735
1640790350000|2021-12-29 15:05:50|||||||||5000
1640790360000|2021-12-29 15:06:00|884.4|884.2|884.6|884.2|884.6|884.4|883.8|883.6|36596
1640790370000|2021-12-29 15:06:10|884.4|884|884.6|884.4|884.6|884.4|884.4|884|1792
1640790390000|2021-12-29 15:06:30|884.4|884.2|884.6|884.4|884.6|884.4|884.4|884.2|1544
1640790410000|2021-12-29 15:06:50|884.4|884.2|884.4|884.2|884.6|884.4|884.4|884.2|1571
1640790430000|2021-12-29 15:07:10|884.2|884|884.2|884|884.2|884|884.2|884|1442
1640790450000|2021-12-29 15:07:30|884.4|884.2|884.2|884|884.4|884.2|884.2|884|8815
1640790470000|2021-12-29 15:07:50|||||||||133
1640790480000|2021-12-29 15:08:00|884.4|883.8|884|883.6|884.4|883.8|883.6|883.4|12575
1640790490000|2021-12-29 15:08:10||883.8||883.6||883.8||883.6|0
1640790520000|2021-12-29 15:08:40||883.8||883.8||883.8||883.6|499
1640790530000|2021-12-29 15:08:50|884.2|884|884.2|883.8|884.2|884|884.2|883.8|5749
1640790540000|2021-12-29 15:09:00|884||884.2||884.2||884||0
1640790560000|2021-12-29 15:09:20|884||884||884||884||674
1640790570000|2021-12-29 15:09:30|884.2|884|884.2|884|884.2|884|884.2|883.8|5998
1640790580000|2021-12-29 15:09:40||883.8||883.8||883.8||883.8|327
1640790590000|2021-12-29 15:09:50|884||884.2||884.2||884||1863
1640790600000|2021-12-29 15:10:00|884.4|884|884.4|884.2|884.4|884.2|884.4|884|8765
1640790610000|2021-12-29 15:10:10|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|331
1640790640000|2021-12-29 15:10:40|884.4|884|884.2|883.8|884.6|884|883.8|883.6|8270
1640790650000|2021-12-29 15:10:50|884|883.6|884|883.8|884.2|883.8|884|883.6|0
1640790660000|2021-12-29 15:11:00||883.6||883.6||883.6||883.6|0
1640790670000|2021-12-29 15:11:10|883.8|883.4|883.8|883.4|884|883.6|883.6|883.4|2849
1640790690000|2021-12-29 15:11:30|883.6|883.2|883.6|883.2|883.8|883.2|883.4|883.2|19876
1640790700000|2021-12-29 15:11:40|883.4||883.4||883.4||883.4||0
1640790710000|2021-12-29 15:11:50||883||883||883||883|1128
1640790730000|2021-12-29 15:12:10|883.6|883.2|883.4|883.2|883.6|883.4|883.4|883|9517
1640790740000|2021-12-29 15:12:20||883||883||883||883|0
1640790750000|2021-12-29 15:12:30|883.2|882.8|882.6|882.2|883.2|882.8|882.6|882.2|8156
1640790770000|2021-12-29 15:12:50|882.4|882|882.4|882|882.4|882.2|882.2|882|6426
1640790780000|2021-12-29 15:13:00|882.2||882.4||882.4||882.2||0
1640790790000|2021-12-29 15:13:10|882.2||882.2||882.2||882.2||0
1640790800000|2021-12-29 15:13:20|||||||||1121
1640790810000|2021-12-29 15:13:30|882.4|882.2|882.2|882|882.4|882.2|882.2|882|14988
1640790830000|2021-12-29 15:13:50|882.4|882.2|882.4|882.2|882.4|882.2|882.2|882|6548
1640790840000|2021-12-29 15:14:00|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.2|3065
1640790850000|2021-12-29 15:14:10|||||||||1480
1640790860000|2021-12-29 15:14:20|883|882.6|883|882.6|883.2|882.8|882.8|882.6|4090
1640790890000|2021-12-29 15:14:50|883.2|882.8|883|882.6|883.2|882.8|883|882.6|1199
1640790900000|2021-12-29 15:15:00|882.8|882.8|882.8|882.4|882.8|882.8|882.8|882.4|73
1640790910000|2021-12-29 15:15:10|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|1631
1640790920000|2021-12-29 15:15:20|882.8|882.2|882.8|882.4|882.8|882.4|882.8|882.2|3000
1640790940000|2021-12-29 15:15:40|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882|442
1640790950000|2021-12-29 15:15:50|882.2|882|882.2|882|882.2|882.2|882.2|882|0
1640790960000|2021-12-29 15:16:00|882.4|881.8|881.8|881.4|882.4|881.8|881.8|881.4|16022
1640790970000|2021-12-29 15:16:10|882|881.6|882|881.6|882|881.6|882|881.4|1200
1640790980000|2021-12-29 15:16:20|881.8|881.4|882|881.6|882|881.6|881.6|881.2|4835
1640790990000|2021-12-29 15:16:30||881.4||881.6||881.8||881.4|240
1640791000000|2021-12-29 15:16:40|882.2|881.8|882.4|882|882.4|882.2|882.2|881.8|3359
1640791010000|2021-12-29 15:16:50|882.2||882.4||882.4||882.2||0
1640791020000|2021-12-29 15:17:00|882.2|881.8|882.4|882|882.4|882|882|881.6|468
1640791030000|2021-12-29 15:17:10|882.6|882.2|882.8|882.4|882.8|882.4|882.4|882.2|5067
1640791040000|2021-12-29 15:17:20|883|882.6|883|882.6|883|882.6|882.8|882.6|0
1640791050000|2021-12-29 15:17:30|882.8|882.8|883|882.6|883|882.8|882.8|882.6|0
1640791060000|2021-12-29 15:17:40|883.2|882.8|883.4|883|883.4|883|883.2|882.6|1568
1640791070000|2021-12-29 15:17:50|883.2|882.8|883.2|882.8|883.2|882.8|883|882.6|0
1640791080000|2021-12-29 15:18:00|883|882.6|883.4|883|883.4|883.2|883|882.6|2214
1640791090000|2021-12-29 15:18:10|883.2|883.2|883.8|883.4|883.8|883.4|883.2|883|3330
1640791100000|2021-12-29 15:18:20|883.6|883.2|883.8|883.4|883.8|883.4|883.6|883.2|0
1640791170000|2021-12-29 15:19:30|883.6|883.6|883.8|883.4|883.8|883.6|883.6|883.4|16468
1640791180000|2021-12-29 15:19:40|883.6||883.6||883.6||883.6||0
1640791190000|2021-12-29 15:19:50|883.8|883.2|883.6|883.2|883.8|883.2|883.4|883.2|19352
1640791200000|2021-12-29 15:20:00|883.4|883.4|883.6|883.2|883.8|883.6|883.4|883.2|10000
1640791230000|2021-12-29 15:20:30|883.4|883|883.2|882.8|883.4|883|883.2|882.8|1197
1640791240000|2021-12-29 15:20:40||883||882.8||883||882.8|0
1640791250000|2021-12-29 15:20:50|883.4|883|883.6|883.2|883.6|883.2|883.2|882.8|4686
1640791260000|2021-12-29 15:21:00|||||||||600
1640791280000|2021-12-29 15:21:20|883.8|883.4|883.8|883.6|883.8|883.6|883.8|883.4|4747
1640791290000|2021-12-29 15:21:30||883.4||883.4||883.6||883.4|1398
1640791300000|2021-12-29 15:21:40|883.6||883.8||883.8||883.6||0
1640791320000|2021-12-29 15:22:00|884|883.6|884.4|884.2|884.6|884.4|883.8|883.4|34240
1640791330000|2021-12-29 15:22:10|884.2|884|884.4|884|884.4|884|884.2|884|2
1640791340000|2021-12-29 15:22:20|884.2|883.8|884.4|884|884.4|884|884.2|883.8|2458
1640791350000|2021-12-29 15:22:30|884.2|883.8|884.4|884|884.4|884|884.2|883.8|2239
1640791360000|2021-12-29 15:22:40||884.2||884||884.2||884|0
1640791390000|2021-12-29 15:23:10|884.6|884.2|884.4|884|884.6|884.4|884.4|884|14170
1640791400000|2021-12-29 15:23:20|884.2|884.2|884.4|884|884.4|884.2|884.2|884|9417
1640791410000|2021-12-29 15:23:30|||||||||512
1640791440000|2021-12-29 15:24:00|884.6|884.2|884.6|884.2|884.6|884.4|884.4|884.2|6654
1640791450000|2021-12-29 15:24:10||884.4||884.2||884.4||884.2|0
1640791460000|2021-12-29 15:24:20|884.4|884|884.4|884.2|884.4|884.2|884.2|884|1526
1640791470000|2021-12-29 15:24:30|884.6|884|884.6|884.2|884.6|884.2|884.4|884|93
1640791480000|2021-12-29 15:24:40||884||884||884||884|1000
1640791490000|2021-12-29 15:24:50|884.4|884.2|884.4|884|884.6|884.2|884.4|884|0
1640791500000|2021-12-29 15:25:00|884.6|884.2|884.4|884|884.6|884.2|884.4|884|300
1640791530000|2021-12-29 15:25:30||884.2||884||884.2||884|0
1640791540000|2021-12-29 15:25:40||884.2||884||884.2||884|0
1640791560000|2021-12-29 15:26:00|884.2|883.8|884|883.6|884.4|883.8|884|883.6|2415
1640791570000|2021-12-29 15:26:10|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1640791580000|2021-12-29 15:26:20||884||883.8||884||883.8|884
1640791590000|2021-12-29 15:26:30||884||883.8||884||883.8|430
1640791610000|2021-12-29 15:26:50|884|883.6|884|883.8|884|883.8|884|883.6|196
1640791620000|2021-12-29 15:27:00||883.6||883.6||883.6||883.6|134
1640791630000|2021-12-29 15:27:10|883.8|883.8|884|883.8|884|883.8|883.8|883.8|3416
1640791640000|2021-12-29 15:27:20||883.6||883.8||883.8||883.6|0
1640791650000|2021-12-29 15:27:30||883.6||883.6||883.6||883.6|0
1640791660000|2021-12-29 15:27:40||883.8||883.6||883.8||883.6|1220
1640791680000|2021-12-29 15:28:00|883.8|883.4|883.6|883.2|884|883.4|883.6|883.2|9935
1640791690000|2021-12-29 15:28:10|883.4|883|883.2|883|883.4|883.2|883.2|883|2388
1640791700000|2021-12-29 15:28:20|883.4|883.2|883.4|883|883.4|883.2|883.2|883|7489
1640791710000|2021-12-29 15:28:30||883.2||883||883.2||883|0
1640791720000|2021-12-29 15:28:40|883.2||883.2||883.2||883.2||0
1640791730000|2021-12-29 15:28:50|||||||||3195
1640791750000|2021-12-29 15:29:10|883|882.8|883|882.8|883|882.8|883|882.8|8
1640791770000|2021-12-29 15:29:30||882.6||882.8||882.8||882.6|704
1640791790000|2021-12-29 15:29:50|883.2|883|883.2|882.8|883.2|883|883|882.8|7796
1640791800000|2021-12-29 15:30:00|883.4|883|883.4|883|883.4|883.2|883.4|883|137
1640791810000|2021-12-29 15:30:10||883.2||883.2||883.2||883.2|0
1640791820000|2021-12-29 15:30:20|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.2|6839
1640791830000|2021-12-29 15:30:30|883.4|883.2|883.4|883|883.4|883.2|883.4|883|5641
1640791840000|2021-12-29 15:30:40|883.2|882.8|883.2|882.8|883.2|883|883.2|882.8|0
1640791850000|2021-12-29 15:30:50|883.4|883|884.2|883.8|884.6|884.4|883.2|882.8|67090
1640791860000|2021-12-29 15:31:00|884.4|884|884.2|883.8|884.4|884|884.2|883.8|0
1640791940000|2021-12-29 15:32:20|884||884||884||884||370
1640791950000|2021-12-29 15:32:30|884.2||884.2||884.2||884.2||1279
1640791980000|2021-12-29 15:33:00|884|883.6|883.6|883.2|884.2|883.6|883.6|883.2|32911
1640791990000|2021-12-29 15:33:10|883.8|883.4|883.6|883.2|883.8|883.4|883.4|883.2|2866
1640792040000|2021-12-29 15:34:00|883.4|883|883.4|883|883.4|883|883.4|883|0
1640792050000|2021-12-29 15:34:10||883.2||883||883.2||883|0
1640792060000|2021-12-29 15:34:20||883.2||883.2||883.2||883.2|0
1640792070000|2021-12-29 15:34:30|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|12009
1640792080000|2021-12-29 15:34:40|883.8|883.4|884.4|884|884.4|884.2|883.8|883.4|4228
1640792100000|2021-12-29 15:35:00|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1640792110000|2021-12-29 15:35:10|884|883.6|883.8|883.6|884.2|883.6|883.8|883.6|839
1640792120000|2021-12-29 15:35:20||883.4||883.4||883.6||883.4|0
1640792130000|2021-12-29 15:35:30|884|883.6|884.2|883.8|884.2|883.8|884|883.6|7989
1640792140000|2021-12-29 15:35:40|884|883.6|884|883.8|884.2|884|884|883.6|8087
1640792150000|2021-12-29 15:35:50|884.2|883.6|884|883.6|884.2|884|884|883.6|5754
1640792160000|2021-12-29 15:36:00||883.8||883.8||883.8||883.8|1047
1640792170000|2021-12-29 15:36:10|||||||||62
1640792190000|2021-12-29 15:36:30|||||||||500
1640792200000|2021-12-29 15:36:40||883.6||883.6||883.6||883.6|1
1640792210000|2021-12-29 15:36:50|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|1024
1640792230000|2021-12-29 15:37:10|883.6|883.6|883.8|883.4|883.8|883.6|883.6|883.4|6417
1640792240000|2021-12-29 15:37:20|883.6|883.6|883.6|883.4|883.6|883.6|883.6|883.4|957
1640792260000|2021-12-29 15:37:40|883.4|883.2|883.2|882.8|883.4|883.2|883.2|882.8|3378
1640792280000|2021-12-29 15:38:00||883||883||883||883|167
1640792290000|2021-12-29 15:38:10||882.8||882.8||882.8||882.8|0
1640792320000|2021-12-29 15:38:40|883|882.6|882.8|882.6|883|882.6|882.8|882.4|650
1640792330000|2021-12-29 15:38:50|883|882.4|882.8|882.6|883|882.8|882.8|882.4|4125
1640792340000|2021-12-29 15:39:00|883|882.8|883|882.8|883|882.8|883|882.6|3110
1640792350000|2021-12-29 15:39:10|883.2|883|883|882.8|883.2|883|883|882.8|3579
1640792360000|2021-12-29 15:39:20|883.2|883|883|882.8|883.2|883|883|882.8|3094
1640792370000|2021-12-29 15:39:30|883.2|883|883.2|882.8|883.2|883|883.2|882.8|378
1640792390000|2021-12-29 15:39:50|883||883.2||883.2||883||0
1640792410000|2021-12-29 15:40:10|883||883.2||883.2||883||0
1640792420000|2021-12-29 15:40:20|883|883|883.2|883|883.2|883|883|883|772
1640792430000|2021-12-29 15:40:30|883.4|883.2|883.4|883|883.4|883.2|883.4|883|1694
1640792440000|2021-12-29 15:40:40|883.6|883.2|883.4|883|883.6|883.2|883.4|883|3626
1640792450000|2021-12-29 15:40:50|883.2|882.8|883.2|882.8|883.2|883|883.2|882.8|0
1640792460000|2021-12-29 15:41:00|883|882.6|883|882.6|883.2|882.8|882.8|882.6|12165
1640792480000|2021-12-29 15:41:20|882.8||883||883||882.8||0
1640792490000|2021-12-29 15:41:30|882.8||882.8||882.8||882.8||0
1640792510000|2021-12-29 15:41:50|883||883||883||883||2883
1640792520000|2021-12-29 15:42:00||882.8||882.6||882.8||882.6|1379
1640792530000|2021-12-29 15:42:10|882.8||882.8||882.8||882.8||0
1640792540000|2021-12-29 15:42:20|883||883||883||883||0
1640792550000|2021-12-29 15:42:30|883.2|882.8|883.6|883.2|883.8|883.4|883.2|882.8|30167
1640792590000|2021-12-29 15:43:10|883.8|883.4|883.8|883.4|883.8|883.6|883.6|883.4|3232
1640792600000|2021-12-29 15:43:20|884|883.6|883.8|883.4|884.2|883.8|883.8|883.4|6283
1640792610000|2021-12-29 15:43:30|884|883.6|883.8|883.4|884|883.6|883.8|883.4|0
1640792620000|2021-12-29 15:43:40|883.6||883.6||883.6||883.6||0
1640792640000|2021-12-29 15:44:00|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|3955
1640792670000|2021-12-29 15:44:30||883.6||883.6||883.6||883.6|0
1640792680000|2021-12-29 15:44:40|884|883.8|884.2|883.8|884.2|884|884|883.8|9437
1640792700000|2021-12-29 15:45:00|884|883.6|884.2|883.8|884.2|884|884|883.6|3129
1640792740000|2021-12-29 15:45:40||884||884||884||884|0
1640792750000|2021-12-29 15:45:50|||||||||34
1640792760000|2021-12-29 15:46:00|884|883.8|884.2|883.8|884.2|884|884|883.8|11259
1640792780000|2021-12-29 15:46:20||884||883.8||884||883.8|0
1640792820000|2021-12-29 15:47:00||884||884||884||884|0
1640792830000|2021-12-29 15:47:10||883.8||883.8||883.8||883.8|1240
1640792840000|2021-12-29 15:47:20||884||883.8||884||883.8|0
1640792860000|2021-12-29 15:47:40||884||883.8||884||883.8|0
1640792870000|2021-12-29 15:47:50|884.4|884|884.2|884|884.4|884.2|884.2|884|5000
1640792880000|2021-12-29 15:48:00|884|883.8|884|883.8|884.2|884|884|883.8|7991
1640792890000|2021-12-29 15:48:10|||||||||601
1640792900000|2021-12-29 15:48:20|||||||||2240
1640792930000|2021-12-29 15:48:50|||||||||1100
1640792960000|2021-12-29 15:49:20|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|28199
1640793020000|2021-12-29 15:50:20|||||||||2000
1640793050000|2021-12-29 15:50:50|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|8413
1640793100000|2021-12-29 15:51:40|883.6||883.8||883.8||883.6||1426
1640793110000|2021-12-29 15:51:50|883.6||883.8||883.8||883.6||0
1640793120000|2021-12-29 15:52:00|||||||||57
1640793150000|2021-12-29 15:52:30|||||||||1247
1640793190000|2021-12-29 15:53:10|||||||||1049
1640793240000|2021-12-29 15:54:00|883.6|883.2|883.4|883.2|883.6|883.4|883.4|883.2|1015
1640793250000|2021-12-29 15:54:10|883.6|883.4|883.6|883.2|883.6|883.4|883.6|883.2|4962
1640793270000|2021-12-29 15:54:30|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|2734
1640793280000|2021-12-29 15:54:40|883.6|883.2|883.6|883.2|883.6|883.2|883.6|883.2|0
1640793290000|2021-12-29 15:54:50||883.4||883.4||883.4||883.4|1318
1640793300000|2021-12-29 15:55:00||883.2||883.2||883.4||883.2|1377
1640793310000|2021-12-29 15:55:10||883.4||883.4||883.4||883.4|0
1640793330000|2021-12-29 15:55:30|883.8|883.6|883.6|883.4|883.8|883.6|883.6|883.4|7473
1640793340000|2021-12-29 15:55:40|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|17
1640793370000|2021-12-29 15:56:10||883||883.2||883.2||883|2516
1640793380000|2021-12-29 15:56:20|883.2|883|883.2|883|883.4|883.2|883.2|882.8|2240
1640793390000|2021-12-29 15:56:30||882.8||883||883||882.8|0
1640793420000|2021-12-29 15:57:00||882.8||882.8||882.8||882.8|7398
1640793430000|2021-12-29 15:57:10||883||882.8||883||882.8|5000
1640793440000|2021-12-29 15:57:20||883||882.8||883||882.8|5000
1640793450000|2021-12-29 15:57:30||883||882.8||883||882.8|12629
1640793480000|2021-12-29 15:58:00|883||883||883.2||883||1949
1640793510000|2021-12-29 15:58:30|883.2|883|883.2|882.8|883.2|883|883|882.8|16663
1640793520000|2021-12-29 15:58:40|883||883||883||883||270
1640793530000|2021-12-29 15:58:50|||||||||1500
1640793540000|2021-12-29 15:59:00|883.2|883|883.6|883.2|883.6|883.4|883|882.8|11943
1640793550000|2021-12-29 15:59:10|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1640793560000|2021-12-29 15:59:20||883.6||883.4||883.6||883.4|0
1640793580000|2021-12-29 15:59:40||883.6||883.6||883.6||883.6|0
1640793590000|2021-12-29 15:59:50||883.4||883.6||883.6||883.4|0
1640793600000|2021-12-29 16:00:00||883.4||883.4||883.6||883.4|2402
1640793610000|2021-12-29 16:00:10||883.6||883.6||883.6||883.6|0
1640793620000|2021-12-29 16:00:20||883.4||883.4||883.4||883.4|9
1640793630000|2021-12-29 16:00:30||883.6||883.6||883.6||883.6|0
1640793640000|2021-12-29 16:00:40|884|883.8|884.2|883.8|884.2|883.8|884|883.8|5500
1640793650000|2021-12-29 16:00:50|884||884||884||884||0
1640793660000|2021-12-29 16:01:00||883.6||883.6||883.6||883.6|1947
1640793680000|2021-12-29 16:01:20||883.8||883.6||883.8||883.6|3300
1640793710000|2021-12-29 16:01:50||883.8||883.8||883.8||883.8|0
1640793730000|2021-12-29 16:02:10||883.6||883.6||883.6||883.6|14
1640793740000|2021-12-29 16:02:20||883.8||883.8||883.8||883.8|3373
1640793760000|2021-12-29 16:02:40|||||||||1388
1640793780000|2021-12-29 16:03:00|||||||||4111
1640793810000|2021-12-29 16:03:30|884.2|884|884.6|884.2|884.6|884.2|884.2|883.8|6374
1640793820000|2021-12-29 16:03:40||884.4||884.2||884.4||884.2|1367
1640793840000|2021-12-29 16:04:00|884.4|884|884.4|884|884.6|884.2|884.2|884|12796
1640793850000|2021-12-29 16:04:10||884.2||884.2||884.2||884.2|0
1640793860000|2021-12-29 16:04:20|||||||||283
1640793870000|2021-12-29 16:04:30|884.6|884.4|884.8|884.6|884.8|884.6|884.6|884.4|6361
1640793880000|2021-12-29 16:04:40|||||||||1240
1640793890000|2021-12-29 16:04:50|885|884.8|884.8|884.6|885|884.8|884.8|884.6|370
1640793960000|2021-12-29 16:06:00||884.4||884.6||884.6||884.4|10366
1640793980000|2021-12-29 16:06:20||884.4||884.4||884.4||884.4|1095
1640793990000|2021-12-29 16:06:30|884.6||884.8||884.8||884.6||1121
1640794000000|2021-12-29 16:06:40||884.6||884.6||884.6||884.6|0
1640794030000|2021-12-29 16:07:10|||||||||308
1640794040000|2021-12-29 16:07:20|885|884.8|884.8|884.6|885|884.8|884.8|884.6|8875
1640794050000|2021-12-29 16:07:30|||||||||3161
1640794060000|2021-12-29 16:07:40||884.4||884.4||884.4||884.4|2169
1640794070000|2021-12-29 16:07:50||884.6||884.6||884.6||884.4|924
1640794080000|2021-12-29 16:08:00||884.4||884.4||884.4||884.4|270
1640794090000|2021-12-29 16:08:10||884.6||884.6||884.6||884.6|0
1640794110000|2021-12-29 16:08:30||884.4||884.4||884.4||884.4|4891
1640794130000|2021-12-29 16:08:50||884.6||884.6||884.6||884.6|225
1640794140000|2021-12-29 16:09:00|||||||||425
1640794150000|2021-12-29 16:09:10||884.4||884.4||884.4||884.4|9
1640794160000|2021-12-29 16:09:20||884.6||884.6||884.6||884.6|0
1640794190000|2021-12-29 16:09:50|884.6|884.4|884.6|884.4|884.6|884.4|884.6|884.4|0
1640794200000|2021-12-29 16:10:00||884.2||884.2||884.2||884.2|1532
1640794210000|2021-12-29 16:10:10|884.4|884|884.2|884|884.4|884.2|884.2|884|10162
1640794220000|2021-12-29 16:10:20|884.4|884.2|884.2|884|884.4|884.2|884.2|884|5812
1640794250000|2021-12-29 16:10:50|||||||||79752
1640794310000|2021-12-29 16:11:50|||||||||1689
1640794350000|2021-12-29 16:12:30|||||||||3839
1640794370000|2021-12-29 16:12:50|884|883.8|883.8|883.6|884|883.8|883.8|883.4|41424
1640794380000|2021-12-29 16:13:00|||||||||3101
1640794390000|2021-12-29 16:13:10|||||||||1266
1640794440000|2021-12-29 16:14:00|||||||||4693
1640794450000|2021-12-29 16:14:10|884.4|884|884.4|884|884.4|884|884.2|884|53211
1640794460000|2021-12-29 16:14:20|884.2||884.2||884.4||884.2||2726
1640794470000|2021-12-29 16:14:30|||||||||58
1640794480000|2021-12-29 16:14:40|884.4|883.8|884.8|884.4|884.8|884.4|884.4|883.8|9854
1640794490000|2021-12-29 16:14:50|884.6|884.6|884.8|884.4|884.8|884.6|884.6|884.4|1316
1640794500000|2021-12-29 16:15:00||884.6||884.6||884.6||884.4|33
1640794510000|2021-12-29 16:15:10|885|884.8|884.8|884.6|885|884.8|884.8|884.6|981
1640794530000|2021-12-29 16:15:30|||||||||780
1640794570000|2021-12-29 16:16:10|884.6|884.4|884.6|884.4|884.8|884.4|884.6|884.4|4268
1640794580000|2021-12-29 16:16:20|||||||||38
1640794590000|2021-12-29 16:16:30|||||||||442
1640794600000|2021-12-29 16:16:40|||||||||484
1640794610000|2021-12-29 16:16:50|884.4|884.2|884.4|884.2|884.6|884.2|884.4|884.2|7765
1640794620000|2021-12-29 16:17:00|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|2389
1640794630000|2021-12-29 16:17:10||884.4||884.4||884.4||884.2|349
1640794670000|2021-12-29 16:17:50|884.8|884.6|884.8|884.6|885|884.8|884.8|884.6|6816
1640794700000|2021-12-29 16:18:20||884.4||884.6||884.6||884.4|576
1640794710000|2021-12-29 16:18:30||884.4||884.6||884.6||884.4|5019
1640794730000|2021-12-29 16:18:50|||||||||1015
1640794760000|2021-12-29 16:19:20|||||||||268
1640794770000|2021-12-29 16:19:30|||||||||52
1640794780000|2021-12-29 16:19:40||884.4||884.4||884.4||884.4|1787
1640794790000|2021-12-29 16:19:50||884.6||884.4||884.6||884.4|9
1640851290000|2021-12-30 08:01:30|884.4|882.4|884.4|882.4|884.4|882.4|883.2|882.4|57953
1640851300000|2021-12-30 08:01:40|885.4|882.6|884.2|883.4|886|883.4|883.8|882.6|1809
1640851310000|2021-12-30 08:01:50|884.4|883.6|884.6|883.6|884.6|883.6|884.2|883.4|0
1640851320000|2021-12-30 08:02:00|884.4|883.4|884.2|883.4|884.6|883.4|884.2|883.4|610
1640851330000|2021-12-30 08:02:10|884.4|883.6|884.2|883.4|884.8|883.8|884.2|883.4|0
1640851340000|2021-12-30 08:02:20|884|883.2|883.8|882.8|884|883.2|883.8|882.8|322
1640851350000|2021-12-30 08:02:30|883.6|882.6|883.2|882.4|883.6|882.6|883.2|882.4|366
1640851370000|2021-12-30 08:02:50|883|882.2|883.2|882|883.2|882.2|883|882|4273
1640851380000|2021-12-30 08:03:00|883|881.6|882.4|881.4|883|881.6|882.2|881.4|3565
1640851390000|2021-12-30 08:03:10|882.6|881.6|882.6|881.4|882.6|881.8|882.6|881.4|0
1640851400000|2021-12-30 08:03:20|882.2|881.2|881.4|880.2|882.2|881.2|881.4|880.2|2183
1640851420000|2021-12-30 08:03:40|881.2||881.2||881.2||881.2||0
1640851430000|2021-12-30 08:03:50|881.4|880.4|881.2|880.2|881.4|880.4|881.2|880.2|0
1640851440000|2021-12-30 08:04:00|881|880|881.4|880.2|881.4|880.4|881|880|2832
1640851450000|2021-12-30 08:04:10||880.4||880.2||880.4||880.2|0
1640851460000|2021-12-30 08:04:20|881.2||881||881.2||881||0
1640851470000|2021-12-30 08:04:30|||||||||2700
1640851500000|2021-12-30 08:05:00|880.8|880|879.8|879.2|881|880|879|878|73916
1640851510000|2021-12-30 08:05:10|879.6|879|879.2|878.4|879.8|879.2|879.2|878.4|527
1640851600000|2021-12-30 08:06:40|879.4|878.6|880.8|880|881.2|880.4|879.4|878.6|4571
1640851610000|2021-12-30 08:06:50|880.6||880.8||880.8||880.6||1469
1640851620000|2021-12-30 08:07:00|880.6|879.8|880.4|879.6|880.6|879.8|880|879.4|2679
1640851630000|2021-12-30 08:07:10|880.2|879.8|880.4|879.6|880.4|879.8|880.2|879.6|0
1640851640000|2021-12-30 08:07:20|880.8|879.8|881|880.2|881.4|880.4|880.8|879.8|1683
1640851650000|2021-12-30 08:07:30|880.8|880|880.6|879.8|881|880|880.4|879.6|0
1640851660000|2021-12-30 08:07:40||879.6||879.6||879.6||879.6|0
1640851670000|2021-12-30 08:07:50|880.4|879.8|880.4|879.8|880.6|880|880|879.6|1500
1640851680000|2021-12-30 08:08:00|880.2|879.6|880.2|879.6|880.2|879.8|880.2|879.6|0
1640851730000|2021-12-30 08:08:50|880||880||880||880||609
1640851740000|2021-12-30 08:09:00|880.2|879.8|880.4|879.8|881|880.4|880.2|879.6|6892
1640851750000|2021-12-30 08:09:10||880||880||880||880|0
1640851800000|2021-12-30 08:10:00|880.2|879.8|880|879.6|880.2|879.8|880|879.6|2113
1640851820000|2021-12-30 08:10:20|880.2|879.8|881|880.2|881|880.2|880.2|879.6|5872
1640851830000|2021-12-30 08:10:30|881.2|880.4|881.4|880.6|881.4|880.6|881.2|880.4|0
1640851850000|2021-12-30 08:10:50|880.8|880.2|880.6|880|880.8|880.2|880.4|879.8|2000
1640851860000|2021-12-30 08:11:00|880.8|879.8|880.8|880|880.8|880|880.6|879.8|0
1640851870000|2021-12-30 08:11:10|880.6|879.8|880.6|879.8|880.6|880|880.6|879.8|0
1640851880000|2021-12-30 08:11:20|880.4|879.6|880.2|879.6|880.4|879.6|880.2|879.6|0
1640851900000|2021-12-30 08:11:40|880.4|879.8|880.4|879.8|880.8|880.2|880.4|879.6|3939
1640851920000|2021-12-30 08:12:00||880||880||880||880|0
1640851930000|2021-12-30 08:12:10|880.2|879.8|880.2|880|880.4|880|880|879.6|2427
1640851940000|2021-12-30 08:12:20|880.4|880.2|881.2|880.6|881.2|880.6|880.4|880.2|1483
1640851950000|2021-12-30 08:12:30|880.6|880.4|880.6|880|880.6|880.4|880.4|880|2860
1640851980000|2021-12-30 08:13:00||880.2||880||880.2||880|306
1640852000000|2021-12-30 08:13:20||880.2||880.2||880.2||880.2|0
1640852010000|2021-12-30 08:13:30|880.4|880|880.4|880|880.4|880|880.4|880|1077
1640852020000|2021-12-30 08:13:40|880.2|879.8|880.2|880|880.4|880|880|879.6|12293
1640852030000|2021-12-30 08:13:50|880.4|880.2|880.8|880.2|880.8|880.4|880.4|880.2|4818
1640852040000|2021-12-30 08:14:00|880.6||880.6||880.6||880.6||0
1640852080000|2021-12-30 08:14:40|880.4||880.4||880.4||880.4||0
1640852090000|2021-12-30 08:14:50|880.6|880|880.6|880.2|880.6|880.2|880.2|880|4009
1640852130000|2021-12-30 08:15:30|880.8|880.4|881.4|881|881.4|881|880.8|880.2|2719
1640852140000|2021-12-30 08:15:40|881.2|880.8|881|880.6|881.4|880.8|881|880.6|3275
1640852200000|2021-12-30 08:16:40|881.2|881|881.6|881.2|881.6|881.2|881.2|881|9805
1640852220000|2021-12-30 08:17:00|881.4|881|881.2|880.8|881.4|881|881.2|880.8|605
1640852230000|2021-12-30 08:17:10|881|880.6|880.6|880.2|881.2|880.6|880.4|880.2|9907
1640852240000|2021-12-30 08:17:20||880.4||880.2||880.4||880.2|6871
1640852250000|2021-12-30 08:17:30|880.8|880.4|880.8|880.4|880.8|880.4|880.8|880.4|224
1640852270000|2021-12-30 08:17:50|881|880.6|881.2|880.8|881.2|880.8|881|880.2|1242
1640852280000|2021-12-30 08:18:00|881||881||881.2||881||0
1640852290000|2021-12-30 08:18:10|881.2|881|881.4|881|881.6|881.2|881|880.8|6210
1640852310000|2021-12-30 08:18:30|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|1121
1640852330000|2021-12-30 08:18:50|881|880.6|880.6|880.4|881.2|880.6|880.6|880.4|199
1640852340000|2021-12-30 08:19:00|880.8||880.8||880.8||880.8||769
1640852350000|2021-12-30 08:19:10|880.6||880.6||880.6||880.6||0
1640852360000|2021-12-30 08:19:20|880.8||880.8||880.8||880.8||0
1640852390000|2021-12-30 08:19:50|880.6|880.6|880.8|880.6|880.8|880.6|880.6|880.6|3245
1640852400000|2021-12-30 08:20:00||880.4||880.4||880.4||880.4|0
1640852420000|2021-12-30 08:20:20|880.6|880.2|880.4|880|880.8|880.2|880.4|880|1221
1640852430000|2021-12-30 08:20:30|880.6||880.6||880.6||880.6||0
1640852450000|2021-12-30 08:20:50|880.4|880.2|881|880.6|881.2|880.8|880.4|880.2|5278
1640852460000|2021-12-30 08:21:00|880.8|880.4|880.4|880|881|880.4|880.4|880|1606
1640852470000|2021-12-30 08:21:10|880.2|879.8|880.2|879.8|880.4|879.8|880.2|879.8|6164
1640852480000|2021-12-30 08:21:20|880.4|880|880.2|880|880.4|880.2|880|879.6|4079
1640852490000|2021-12-30 08:21:30|||||||||1033
1640852500000|2021-12-30 08:21:40|880.4||880.4||880.4||880.4||462
1640852510000|2021-12-30 08:21:50|880.6|880.2|881|880.4|881|880.4|880.6|880|2039
1640852520000|2021-12-30 08:22:00|||||||||532
1640852530000|2021-12-30 08:22:10|880.8|880.6|881|880.6|881|880.6|880.8|880.6|181
1640852540000|2021-12-30 08:22:20|881.2|880.8|881.2|880.8|881.4|880.8|881.2|880.6|1923
1640852550000|2021-12-30 08:22:30||880.6||880.6||880.6||880.6|0
1640852560000|2021-12-30 08:22:40||880.8||880.6||880.8||880.6|0
1640852570000|2021-12-30 08:22:50||880.8||880.8||880.8||880.8|971
1640852600000|2021-12-30 08:23:20|881.4|881|881.6|881.2|881.6|881.2|881.4|880.8|1174
1640852620000|2021-12-30 08:23:40|881.8|881.4|881.8|881.2|881.8|881.4|881.6|881.2|3092
1640852630000|2021-12-30 08:23:50|881.6|881.4|881.4|881.2|881.6|881.4|881.4|881.2|3009
1640852640000|2021-12-30 08:24:00|881.6|881|881.2|880.8|881.6|881|881.2|880.8|136
1640852650000|2021-12-30 08:24:10|881|880.6|881|880.8|881|880.8|881|880.6|0
1640852660000|2021-12-30 08:24:20|881.2||881.2||881.2||881.2||0
1640852670000|2021-12-30 08:24:30|881|880.6|881.2|880.8|881.2|880.8|881|880.6|893
1640852680000|2021-12-30 08:24:40|881|880.6|881|880.6|881|880.6|880.8|880.6|6
1640852690000|2021-12-30 08:24:50|881.2|880.8|881.2|880.6|881.2|880.8|881|880.6|0
1640852700000|2021-12-30 08:25:00|881|880.8|880.8|880.4|881|880.8|880.8|880.4|1716
1640852710000|2021-12-30 08:25:10||880.2||880.2||880.2||880.2|0
1640852730000|2021-12-30 08:25:30|881|880.4|881.2|880.6|881.2|880.6|881|880.4|368
1640852740000|2021-12-30 08:25:40|881.4|880.8|881.4|881|881.4|881|881.4|880.8|0
1640852750000|2021-12-30 08:25:50||880.8||881||881||880.8|0
1640852760000|2021-12-30 08:26:00|881.6||881.6||881.6||881.6||0
1640852770000|2021-12-30 08:26:10|881.4|881.2|881.4|881|881.4|881.2|881.4|881|284
1640852780000|2021-12-30 08:26:20|881.6|881.2|881.6|881.2|881.6|881.2|881.4|881|636
1640852810000|2021-12-30 08:26:50||881||881||881||881|0
1640852880000|2021-12-30 08:28:00|881.8|881.2|882|881.8|882|881.8|881.8|881.2|2751
1640852890000|2021-12-30 08:28:10|882.2|882|882.2|881.8|882.2|882|882.2|881.8|7587
1640852910000|2021-12-30 08:28:30|882|881.6|881.6|881.2|882.2|881.6|881.6|881.2|217
1640852920000|2021-12-30 08:28:40||881||881||881||881|0
1640852940000|2021-12-30 08:29:00||881.2||881||881.2||881|0
1640852950000|2021-12-30 08:29:10||881.2||881.2||881.2||881.2|0
1640852980000|2021-12-30 08:29:40||881.4||881.4||881.4||881.4|0
1640853040000|2021-12-30 08:30:40||881.2||881.2||881.2||881.2|102
1640853060000|2021-12-30 08:31:00|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.2|1081
1640853070000|2021-12-30 08:31:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1640853080000|2021-12-30 08:31:20|881.4|881|881.4|881|881.4|881|881.4|881|744
1640853100000|2021-12-30 08:31:40|881.2|880.8|881|880.6|881.4|880.8|880.6|880.4|4749
1640853120000|2021-12-30 08:32:00|||||||||1200
1640853150000|2021-12-30 08:32:30|880.8|880.4|881|880.6|881|880.6|880.8|880.4|1073
1640853170000|2021-12-30 08:32:50|880.8|880.4|880.8|880.6|880.8|880.6|880.8|880.4|4845
1640853180000|2021-12-30 08:33:00||880.4||880.4||880.4||880.4|0
1640853200000|2021-12-30 08:33:20|881|880.6|881|880.6|881|880.6|881|880.4|545
1640853210000|2021-12-30 08:33:30||880.4||880.6||880.6||880.4|0
1640853230000|2021-12-30 08:33:50|881.2|880.8|881.2|880.6|881.4|880.8|881.2|880.6|671
1640853250000|2021-12-30 08:34:10|881||881.2||881.2||881||0
1640853260000|2021-12-30 08:34:20|881|880.8|881|880.6|881|880.8|881|880.6|0
1640853290000|2021-12-30 08:34:50|881.2|880.8|881.6|881|881.6|881.2|881.2|880.6|5735
1640853300000|2021-12-30 08:35:00||881.2||881.2||881.2||881.2|0
1640853310000|2021-12-30 08:35:10|881.4||881.4||881.4||881.4||0
1640853320000|2021-12-30 08:35:20|881.2|881|881|880.8|881.4|881|881|880.6|2373
1640853340000|2021-12-30 08:35:40|881.2||881.2||881.2||881.2||0
1640853410000|2021-12-30 08:36:50|881|880.6|880.8|880.4|881.2|880.6|880.8|880.4|120
1640853440000|2021-12-30 08:37:20|||||||||500
1640853450000|2021-12-30 08:37:30|880.6|880.6|880.8|880.4|880.8|880.6|880.6|880.4|4433
1640853460000|2021-12-30 08:37:40|881.2|880.6|881.2|881|881.2|881|881.2|880.4|6182
1640853480000|2021-12-30 08:38:00|881.4|881.2|881.4|881|881.6|881.2|881.4|881|1114
1640853490000|2021-12-30 08:38:10|881.2|880.8|880.8|880.4|881.6|880.8|880.8|880.4|19414
1640853500000|2021-12-30 08:38:20|881|880.6|881.4|880.8|881.4|880.8|881|880.4|844
1640853510000|2021-12-30 08:38:30|881.6|881|881.6|881|881.6|881|881.6|881|0
1640853520000|2021-12-30 08:38:40|881.4||881.4||881.4||881.4||1980
1640853530000|2021-12-30 08:38:50||881.2||881||881.2||881|0
1640853550000|2021-12-30 08:39:10|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881.2|845
1640853570000|2021-12-30 08:39:30|||||||||1000
1640853610000|2021-12-30 08:40:10||881.4||881.4||881.4||881.4|0
1640853620000|2021-12-30 08:40:20|||||||||500
1640853630000|2021-12-30 08:40:30|881.8|881.6|881.6|881.4|881.8|881.6|881.6|881.4|35252
1640853640000|2021-12-30 08:40:40|881.8|881.2|881.6|881.2|881.8|881.2|881.6|881.2|615
1640853680000|2021-12-30 08:41:20|881.4||881.4||881.4||881.4||809
1640853690000|2021-12-30 08:41:30|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.4|300
1640853700000|2021-12-30 08:41:40||881.2||881.2||881.2||881.2|0
1640853750000|2021-12-30 08:42:30|881.8|881.4|881.6|881.4|881.8|881.6|881.6|881.4|19748
1640853760000|2021-12-30 08:42:40|881.8|881.2|881.6|881.2|881.8|881.2|881.6|881.2|2923
1640853790000|2021-12-30 08:43:10|881.4|881|881.4|881|881.4|881|881.4|881|6877
1640853800000|2021-12-30 08:43:20|881.2||881.2||881.2||881.2||1621
1640853810000|2021-12-30 08:43:30|881.4|881.2|881.6|881.2|881.6|881.4|881.4|881.2|1318
1640853850000|2021-12-30 08:44:10|||||||||220
1640853860000|2021-12-30 08:44:20||881.4||881.2||881.4||881.2|1530
1640853910000|2021-12-30 08:45:10|881.4|881|881.4|881|881.6|881.2|881.2|881|457
1640853980000|2021-12-30 08:46:20|881.2|880.8|880.8|880.4|881.4|880.8|880.8|880.4|4244
1640853990000|2021-12-30 08:46:30|880.6|880.2|880.6|880.4|880.6|880.4|880.6|880.2|1053
1640854000000|2021-12-30 08:46:40|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880.2|875
1640854010000|2021-12-30 08:46:50|880.6|880.4|880.8|880.6|880.8|880.6|880.4|880.2|46691
1640854020000|2021-12-30 08:47:00|881|880.8|881|880.8|881|880.8|881|880.8|2000
1640854030000|2021-12-30 08:47:10||880.6||880.6||880.6||880.6|0
1640854040000|2021-12-30 08:47:20|881.2|880.8|881.4|881|881.4|881|881|880.6|17463
1640854050000|2021-12-30 08:47:30|881.2|881.2|881.4|881.2|881.6|881.2|881.2|881.2|3262
1640854060000|2021-12-30 08:47:40|881.6|881.4|881.4|881.2|881.8|881.4|881.4|881.2|9157
1640854070000|2021-12-30 08:47:50|881.6|881|881.2|881|881.6|881|881.2|881|5007
1640854080000|2021-12-30 08:48:00|881.4|881.2|881.2|881|881.4|881.2|881.2|881|18797
1640854100000|2021-12-30 08:48:20|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|2819
1640854140000|2021-12-30 08:49:00|||||||||500
1640854170000|2021-12-30 08:49:30|881.8|881.4|882.6|882.2|882.6|882.2|881.8|881.2|44789
1640854180000|2021-12-30 08:49:40|||||||||61
1640854190000|2021-12-30 08:49:50|882.4|882|882.4|882|882.6|882|882|881.8|3836
1640854220000|2021-12-30 08:50:20|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|0
1640854230000|2021-12-30 08:50:30||882||882||882||882|0
1640854250000|2021-12-30 08:50:50|882.2|881.8|882.2|881.8|882.2|881.8|882|881.8|538
1640854270000|2021-12-30 08:51:10|882||882||882||882||0
1640854280000|2021-12-30 08:51:20|881.8|881.6|882|881.6|882|881.6|881.8|881.6|159
1640854310000|2021-12-30 08:51:50|||||||||5
1640854320000|2021-12-30 08:52:00||881.8||881.8||881.8||881.8|0
1640854340000|2021-12-30 08:52:20|882.2|881.6|882.2|881.8|882.2|882|882.2|881.6|264
1640854350000|2021-12-30 08:52:30||882||882||882||882|0
1640854370000|2021-12-30 08:52:50|882|881.8|882|881.8|882.2|881.8|882|881.8|8405
1640854400000|2021-12-30 08:53:20|882.2|881.6|881.8|881.6|882.2|881.6|881.8|881.6|1818
1640854440000|2021-12-30 08:54:00|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.2|1238
1640854470000|2021-12-30 08:54:30|881.8|881.2|881.4|881|881.8|881.2|881.4|881|4813
1640854480000|2021-12-30 08:54:40|881.6|881.2|881.6|881.2|881.6|881.4|881.4|881|7850
1640854500000|2021-12-30 08:55:00|881.8|881.4|882|881.6|882|881.6|881.8|881.4|560
1640854510000|2021-12-30 08:55:10||881.4||881.6||881.6||881.4|0
1640854520000|2021-12-30 08:55:20|882.2|881.8|882.4|882|882.4|882|882.2|881.8|7690
1640854530000|2021-12-30 08:55:30|882.2|882.2|882.6|882.2|882.6|882.2|882.2|882|400
1640854560000|2021-12-30 08:56:00|||||||||836
1640854570000|2021-12-30 08:56:10|||||||||1000
1640854610000|2021-12-30 08:56:50|882.4|882|882.4|882|882.4|882|882.2|882|5631
1640854620000|2021-12-30 08:57:00|882.2||882.2||882.2||882.2||0
1640854630000|2021-12-30 08:57:10|882.4|882.2|882.4|882|882.4|882.2|882.4|882|1507
1640854640000|2021-12-30 08:57:20|882.6||882.6||882.6||882.6||0
1640854650000|2021-12-30 08:57:30|882.4||882.4||882.4||882.4||0
1640854660000|2021-12-30 08:57:40||882.2||882.2||882.2||882.2|0
1640854670000|2021-12-30 08:57:50||882||882||882||882|0
1640854690000|2021-12-30 08:58:10||882.2||882||882.2||882|1000
1640854700000|2021-12-30 08:58:20||882.2||882||882.2||882|255
1640854730000|2021-12-30 08:58:50|882.2||882.4||882.4||882.2||0
1640854740000|2021-12-30 08:59:00||882.2||882.2||882.2||882.2|0
1640854770000|2021-12-30 08:59:30|||||||||2286
1640854790000|2021-12-30 08:59:50|882.2|882|882.6|882.4|882.6|882.4|882.2|882|5065
1640854810000|2021-12-30 09:00:10|||||||||1285
1640854840000|2021-12-30 09:00:40|882.4|882.2|882.4|882.2|882.6|882.2|882.4|882|7151
1640854850000|2021-12-30 09:00:50|882.6||882.6||882.6||882.6||0
1640854870000|2021-12-30 09:01:10||882.4||882.2||882.4||882.2|3000
1640854900000|2021-12-30 09:01:40||882.4||882.2||882.4||882.2|2588
1640854930000|2021-12-30 09:02:10|882.4|882|882.4|882|882.4|882|882.2|882|4256
1640854940000|2021-12-30 09:02:20|||||||||2673
1640854950000|2021-12-30 09:02:30||882.2||882.2||882.2||882.2|0
1640854960000|2021-12-30 09:02:40||882||882||882||882|0
1640854980000|2021-12-30 09:03:00|||||||||1000
1640854990000|2021-12-30 09:03:10||882.2||882.2||882.2||882|0
1640855050000|2021-12-30 09:04:10|882.6|882.4|882.4|882|882.6|882.4|882.4|882|10353
1640855110000|2021-12-30 09:05:10|882.2||882.2||882.2||882.2||2317
1640855140000|2021-12-30 09:05:40|||||||||830
1640855160000|2021-12-30 09:06:00|882.4|882.2|882.4|882|882.4|882.2|882.4|882|505
1640855180000|2021-12-30 09:06:20||882.2||882.2||882.2||882.2|0
1640855190000|2021-12-30 09:06:30|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|1
1640855230000|2021-12-30 09:07:10|882.4|882.4|882.4|882|882.4|882.4|882.2|882|7983
1640855350000|2021-12-30 09:09:10|882.2|882.2|882.4|882.2|882.4|882.2|882.2|882|2474
1640855360000|2021-12-30 09:09:20|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|583
1640855420000|2021-12-30 09:10:20|||||||||5533
1640855520000|2021-12-30 09:12:00|882.4|882.2|882.6|882.4|882.6|882.4|882.4|882.2|2326
1640855530000|2021-12-30 09:12:10|882.8|882.2|882.8|882.4|882.8|882.6|882.6|882.2|15634
1640855550000|2021-12-30 09:12:30||882.6||882.6||882.6||882.4|110
1640855570000|2021-12-30 09:12:50|||||||||477
1640855600000|2021-12-30 09:13:20|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|2083
1640855610000|2021-12-30 09:13:30|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|534
1640855650000|2021-12-30 09:14:10|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|2818
1640855690000|2021-12-30 09:14:50|882.4|882.2|882.6|882.4|882.6|882.4|882.4|882.2|5956
1640855740000|2021-12-30 09:15:40|882.8|882.6|882.8|882.4|882.8|882.6|882.8|882.4|724
1640855770000|2021-12-30 09:16:10||882.6||882.4||882.6||882.4|0
1640855830000|2021-12-30 09:17:10||882.6||882.6||882.6||882.4|0
1640855850000|2021-12-30 09:17:30|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.4|1167
1640855920000|2021-12-30 09:18:40||882.6||882.6||882.6||882.6|1241
1640855930000|2021-12-30 09:18:50|||||||||2070
1640855970000|2021-12-30 09:19:30|883||882.8||883||882.8||1130
1640855980000|2021-12-30 09:19:40|882.6|882.4|882.6|882.4|882.8|882.4|882.6|882.4|3872
1640855990000|2021-12-30 09:19:50|||||||||47
1640856000000|2021-12-30 09:20:00|882.4|882.2|882.2|882|882.4|882.2|882.2|882|8069
1640856020000|2021-12-30 09:20:20|882|881.8|882|881.8|882|881.8|882|881.8|3553
1640856040000|2021-12-30 09:20:40|881.8|881.6|881.8|881.4|881.8|881.6|881.8|881.4|45
1640856050000|2021-12-30 09:20:50|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1640856060000|2021-12-30 09:21:00|881.8|881.4|881.8|881.6|881.8|881.6|881.8|881.4|207
1640856070000|2021-12-30 09:21:10|882||881.8||882||881.8||0
1640856110000|2021-12-30 09:21:50|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|47
1640856120000|2021-12-30 09:22:00|881.6|881.2|881.4|881|881.6|881.2|881.4|881|3257
1640856130000|2021-12-30 09:22:10|881.2|881.2|881.2|881|881.2|881.2|881.2|881|3
1640856140000|2021-12-30 09:22:20|881.4||881.4||881.4||881.4||0
1640856180000|2021-12-30 09:23:00|||||||||12
1640856220000|2021-12-30 09:23:40|881.2||881.2||881.2||881.2||3078
1640856260000|2021-12-30 09:24:20|||||||||120
1640856270000|2021-12-30 09:24:30|881|880.8|881.2|881|881.2|881|881|880.8|3618
1640856290000|2021-12-30 09:24:50|881|880.8|881.2|881|881.2|881|881|880.8|6561
1640856300000|2021-12-30 09:25:00|881.4||881.4||881.4||881.4||509
1640856330000|2021-12-30 09:25:30|881.2||881.2||881.2||881.2||1500
1640856340000|2021-12-30 09:25:40|881.4||881.4||881.4||881.4||0
1640856370000|2021-12-30 09:26:10|881.2||881.2||881.2||881.2||0
1640856380000|2021-12-30 09:26:20|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881.2|1358
1640856410000|2021-12-30 09:26:50|881.2|881|881.2|881|881.2|881|881.2|881|2040
1640856440000|2021-12-30 09:27:20|||||||||204
1640856450000|2021-12-30 09:27:30|881.4|881.2|881.4|881.2|881.4|881.2|881.4|881.2|360
1640856460000|2021-12-30 09:27:40||881||881||881||881|0
1640856470000|2021-12-30 09:27:50|881.2|881.2|881.4|881.2|881.6|881.2|881.2|881.2|4728
1640856500000|2021-12-30 09:28:20|881.6|881.4|881.6|881.2|881.8|881.4|881.6|881.2|1489
1640856510000|2021-12-30 09:28:30|||||||||100
1640856520000|2021-12-30 09:28:40|881.4|881|881.4|881|881.4|881|881.4|881|0
1640856540000|2021-12-30 09:29:00|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1640856600000|2021-12-30 09:30:00||881.4||881.4||881.4||881.4|1111
1640856630000|2021-12-30 09:30:30|881.8||881.8||881.8||881.8||0
1640856640000|2021-12-30 09:30:40|881.6||881.6||881.6||881.6||0
1640856650000|2021-12-30 09:30:50||881.2||881.2||881.2||881.2|1
1640856660000|2021-12-30 09:31:00|881.8|881.4|881.8|881.6|881.8|881.6|881.8|881.4|165
1640856680000|2021-12-30 09:31:20|||||||||1535
1640856690000|2021-12-30 09:31:30|882|881.8|882|881.6|882|881.8|882|881.6|695
1640856700000|2021-12-30 09:31:40||881.8||881.8||881.8||881.6|0
1640856790000|2021-12-30 09:33:10|882.2|882|882.4|882|882.4|882|882.2|882|2201
1640856830000|2021-12-30 09:33:50|882.2|882.2|882.2|881.8|882.2|882.2|882|881.8|4396
1640856840000|2021-12-30 09:34:00|882.4|882|882.2|882|882.4|882|882.2|882|0
1640856850000|2021-12-30 09:34:10|882.4||882.4||882.4||882.4||0
1640856860000|2021-12-30 09:34:20|882.2||882.2||882.2||882.2||124
1640856870000|2021-12-30 09:34:30|882.4||882.4||882.4||882.4||0
1640856880000|2021-12-30 09:34:40|882.2||882.4||882.4||882.2||0
1640856890000|2021-12-30 09:34:50|882.2||882.2||882.2||882.2||0
1640856900000|2021-12-30 09:35:00|882.4||882.4||882.4||882.4||188
1640856910000|2021-12-30 09:35:10|882.2||882.2||882.2||882.2||0
1640856920000|2021-12-30 09:35:20|882.4||882.4||882.4||882.4||0
1640856930000|2021-12-30 09:35:30|882.2|881.8|882.4|882|882.4|882|882|881.8|19549
1640856980000|2021-12-30 09:36:20|882.2||882.4||882.4||882.2||2644
1640857000000|2021-12-30 09:36:40|882.2||882.4||882.4||882.2||0
1640857040000|2021-12-30 09:37:20|882.2||882.4||882.4||882.2||0
1640857060000|2021-12-30 09:37:40||882.2||882.2||882.2||882.2|0
1640857070000|2021-12-30 09:37:50|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|1730
1640857080000|2021-12-30 09:38:00|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|328
1640857090000|2021-12-30 09:38:10|882.4||882.6||882.6||882.4||0
1640857100000|2021-12-30 09:38:20|882.8||882.6||882.8||882.6||0
1640857130000|2021-12-30 09:38:50|882.4||882.6||882.6||882.4||539
1640857140000|2021-12-30 09:39:00|882.8|882.4|882.8|882.6|882.8|882.6|882.8|882.2|1568
1640857160000|2021-12-30 09:39:20|882.6|882.4|882.8|882.4|882.8|882.6|882.6|882.4|1084
1640857200000|2021-12-30 09:40:00|882.6||882.8||882.8||882.6||501
1640857260000|2021-12-30 09:41:00|882.6||882.8||882.8||882.6||1236
1640857280000|2021-12-30 09:41:20|882.6||882.8||882.8||882.6||3303
1640857290000|2021-12-30 09:41:30|||||||||300
1640857360000|2021-12-30 09:42:40|||||||||148
1640857390000|2021-12-30 09:43:10|882.6||882.8||882.8||882.6||938
1640857420000|2021-12-30 09:43:40|882.6|882.2|882.6|882.2|882.6|882.2|882.4|882.2|2664
1640857430000|2021-12-30 09:43:50|882.4|882|882.4|882.2|882.4|882.2|882.4|882|2132
1640857440000|2021-12-30 09:44:00|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|3342
1640857450000|2021-12-30 09:44:10|||||||||256
1640857490000|2021-12-30 09:44:50|882.4||882.4||882.4||882.4||0
1640857500000|2021-12-30 09:45:00|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|8
1640857510000|2021-12-30 09:45:10||882.4||882.4||882.4||882.4|2223
1640857520000|2021-12-30 09:45:20|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|495
1640857530000|2021-12-30 09:45:30||882.4||882.4||882.4||882.4|0
1640857550000|2021-12-30 09:45:50|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1640857560000|2021-12-30 09:46:00|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.4|0
1640857610000|2021-12-30 09:46:50|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|317
1640857670000|2021-12-30 09:47:50||882.2||882.2||882.2||882.2|4138
1640857680000|2021-12-30 09:48:00||882.4||882.4||882.4||882.4|0
1640857700000|2021-12-30 09:48:20|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|3379
1640857730000|2021-12-30 09:48:50|882.6|882.4|882.8|882.6|882.8|882.6|882.6|882.4|86
1640857790000|2021-12-30 09:49:50|||||||||2486
1640857810000|2021-12-30 09:50:10|||||||||145
1640857920000|2021-12-30 09:52:00|882.6|882.4|882.8|882.6|882.8|882.6|882.6|882.4|1193
1640857940000|2021-12-30 09:52:20|||||||||2500
1640857950000|2021-12-30 09:52:30|||||||||1356
1640858040000|2021-12-30 09:54:00|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|4281
1640858060000|2021-12-30 09:54:20|882.8|882.6|883|882.8|883|882.8|882.8|882.6|8186
1640858080000|2021-12-30 09:54:40|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|1604
1640858100000|2021-12-30 09:55:00|883||883||883||883||0
1640858120000|2021-12-30 09:55:20|||||||||457
1640858150000|2021-12-30 09:55:50|882.8||882.8||882.8||882.8||0
1640858160000|2021-12-30 09:56:00|883|882.8|883|882.8|883|882.8|883|882.8|3677
1640858180000|2021-12-30 09:56:20|883.2|883|883.4|883|883.4|883|883.2|883|1204
1640858260000|2021-12-30 09:57:40||883.2||883.2||883.2||883.2|896
1640858320000|2021-12-30 09:58:40|883.6|883.4|883.4|883.2|883.6|883.4|883.4|883.2|5789
1640858330000|2021-12-30 09:58:50|883.6||883.6||883.6||883.6||0
1640858400000|2021-12-30 10:00:00|883.8|883.4|883.8|883.6|884|883.6|883.8|883.4|794
1640858420000|2021-12-30 10:00:20|884||884||884||884||0
1640858430000|2021-12-30 10:00:30|883.8||883.8||883.8||883.8||0
1640858440000|2021-12-30 10:00:40|883.6|883.4|883.8|883.4|883.8|883.4|883.6|883.4|2531
1640858450000|2021-12-30 10:00:50|883.6|883.2|883.6|883.2|883.8|883.2|883.4|883.2|1324
1640858520000|2021-12-30 10:02:00||883.4||883.2||883.4||883.2|0
1640858540000|2021-12-30 10:02:20||883.4||883.4||883.4||883.4|0
1640858560000|2021-12-30 10:02:40|883.8|883.6|883.8|883.6|883.8|883.6|883.8|883.6|217
1640858580000|2021-12-30 10:03:00|||||||||311
1640858610000|2021-12-30 10:03:30|883.6|883.4|883.6|883.2|883.6|883.4|883.4|883.2|1193
1640858630000|2021-12-30 10:03:50|883.4||883.4||883.4||883.4||0
1640858640000|2021-12-30 10:04:00|883.2|883|883.4|883|883.4|883.2|883.2|883|2804
1640858660000|2021-12-30 10:04:20|883.2||883.4||883.4||883.2||0
1640858680000|2021-12-30 10:04:40||883.2||883.2||883.2||883.2|0
1640858710000|2021-12-30 10:05:10|883.2|883|883.2|883|883.2|883|883.2|883|1
1640858730000|2021-12-30 10:05:30|||||||||557
1640858740000|2021-12-30 10:05:40|||||||||1348
1640858750000|2021-12-30 10:05:50|883.4|883.2|883.4|883|883.4|883.2|883.4|883|366
1640858800000|2021-12-30 10:06:40|883.2|882.8|883.2|883|883.2|883|883.2|882.8|3788
1640858810000|2021-12-30 10:06:50||882.8||882.8||882.8||882.8|0
1640858830000|2021-12-30 10:07:10|883||883.2||883.2||883||0
1640858870000|2021-12-30 10:07:50|883|882.6|883|882.6|883.2|882.8|883|882.6|1635
1640858880000|2021-12-30 10:08:00|882.8|882.4|882.8|882.6|883|882.6|882.8|882.4|0
1640858890000|2021-12-30 10:08:10|||||||||30
1640858920000|2021-12-30 10:08:40|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|2023
1640858960000|2021-12-30 10:09:20|882.4|882|882.4|882|882.4|882|882.4|882|2000
1640858990000|2021-12-30 10:09:50|882.2|881.8|882|881.6|882.4|881.8|882|881.6|5233
1640859020000|2021-12-30 10:10:20||881.8||881.8||881.8||881.8|1244
1640859030000|2021-12-30 10:10:30||881.6||881.6||881.6||881.6|1572
1640859060000|2021-12-30 10:11:00|881.8||881.8||881.8||881.8||0
1640859090000|2021-12-30 10:11:30|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.2|6031
1640859100000|2021-12-30 10:11:40|881.8|881.6|881.8|881.6|881.8|881.6|881.6|881.6|209
1640859120000|2021-12-30 10:12:00||881.4||881.4||881.4||881.4|350
1640859160000|2021-12-30 10:12:40||881.6||881.6||881.6||881.6|0
1640859180000|2021-12-30 10:13:00|881.6|881.4|881.4|881|881.6|881.4|881.4|881|3038
1640859260000|2021-12-30 10:14:20|881.2||881.2||881.2||881.2||253
1640859270000|2021-12-30 10:14:30|881|880.8|881|880.6|881|880.8|881|880.6|5412
1640859300000|2021-12-30 10:15:00|880.8|880.4|880.6|880.2|880.8|880.6|880.6|880.2|4905
1640859340000|2021-12-30 10:15:40|880.8|880.4|881|880.6|881|880.6|880.8|880.2|12027
1640859350000|2021-12-30 10:15:50|881.2|880.8|881.4|881|881.4|881|881.2|880.6|776
1640859420000|2021-12-30 10:17:00|||||||||2040
1640859430000|2021-12-30 10:17:10||881.2||881.2||881.2||881|0
1640859440000|2021-12-30 10:17:20|881.6|881.4|881.6|881.4|881.8|881.4|881.6|881.4|1515
1640859450000|2021-12-30 10:17:30|881.8||881.8||881.8||881.8||1168
1640859500000|2021-12-30 10:18:20||881.6||881.6||881.6||881.4|0
1640859520000|2021-12-30 10:18:40|882|881.8|882|881.8|882|881.8|882|881.8|5558
1640859550000|2021-12-30 10:19:10|882.2|882|882.6|882.2|882.6|882.2|882.2|882|369
1640859570000|2021-12-30 10:19:30|882.4|882|882.4|882|882.6|882|882.2|882|9618
1640859580000|2021-12-30 10:19:40|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1640859590000|2021-12-30 10:19:50|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.2|0
1640859610000|2021-12-30 10:20:10|883||882.8||883||882.8||0
1640859620000|2021-12-30 10:20:20|882.6||882.8||882.8||882.6||0
1640859640000|2021-12-30 10:20:40|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|1313
1640859700000|2021-12-30 10:21:40|882.2|882|882.2|882|882.2|882|882.2|882|4
1640859710000|2021-12-30 10:21:50|||||||||200
1640859720000|2021-12-30 10:22:00|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|369
1640859740000|2021-12-30 10:22:20|882.2|882|882.4|882|882.4|882|882.2|882|2
1640859760000|2021-12-30 10:22:40|882.6|882.2|882.4|882|882.6|882.2|882.4|882|7889
1640859780000|2021-12-30 10:23:00||882.2||882||882.2||882|0
1640859800000|2021-12-30 10:23:20||882.2||882.2||882.2||882.2|0
1640859820000|2021-12-30 10:23:40|||||||||1353
1640859830000|2021-12-30 10:23:50|882.2|882|882.2|882|882.2|882|882.2|882|2
1640859850000|2021-12-30 10:24:10|882|881.8|882.4|882|882.4|882|882|881.8|4543
1640859860000|2021-12-30 10:24:20|882.2|881.8|882.2|881.8|882.2|882|882.2|881.8|5124
1640859870000|2021-12-30 10:24:30|882|882|882|881.8|882.2|882|882|881.8|0
1640859900000|2021-12-30 10:25:00||881.6||881.8||881.8||881.6|200
1640859930000|2021-12-30 10:25:30|||||||||6031
1640859940000|2021-12-30 10:25:40|882.2|882|882.2|882|882.2|882|882.2|882|1563
1640859950000|2021-12-30 10:25:50|882|881.8|882.2|882|882.2|882|882|881.6|15485
1640859960000|2021-12-30 10:26:00|882|881.8|882|881.8|882.2|881.8|882|881.8|3473
1640859970000|2021-12-30 10:26:10|881.8|881.6|881.8|881.4|881.8|881.6|881.6|881.4|4
1640859980000|2021-12-30 10:26:20||881.6||881.4||881.6||881.4|500
1640860010000|2021-12-30 10:26:50||881.6||881.6||881.6||881.6|0
1640860020000|2021-12-30 10:27:00||881.4||881.4||881.4||881.4|0
1640860030000|2021-12-30 10:27:10|882|881.6|882.2|881.8|882.2|881.8|882|881.4|938
1640860040000|2021-12-30 10:27:20||882||882||882||882|0
1640860100000|2021-12-30 10:28:20|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882|386
1640860110000|2021-12-30 10:28:30||882||882||882||882|0
1640860130000|2021-12-30 10:28:50|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882.2|1429
1640860140000|2021-12-30 10:29:00|882.6||882.6||882.6||882.6||0
1640860180000|2021-12-30 10:29:40|||||||||371
1640860190000|2021-12-30 10:29:50|882.8|882.6|882.6|882.4|882.8|882.6|882.6|882.4|5898
1640860270000|2021-12-30 10:31:10|882.4|882.2|882.4|882.2|882.6|882.2|882.4|882.2|1871
1640860290000|2021-12-30 10:31:30|882.6||882.6||882.6||882.4||0
1640860300000|2021-12-30 10:31:40|882.4||882.6||882.6||882.4||0
1640860310000|2021-12-30 10:31:50|882.4||882.6||882.6||882.4||0
1640860330000|2021-12-30 10:32:10|882.4|882|882.2|882|882.4|882|882.2|882|976
1640860340000|2021-12-30 10:32:20|||||||||1
1640860350000|2021-12-30 10:32:30|882|881.8|882|881.8|882|881.8|882|881.8|142
1640860380000|2021-12-30 10:33:00|882.2|881.6|882.2|881.8|882.4|882|882.2|881.6|1228
1640860390000|2021-12-30 10:33:10||882||881.8||882||881.8|0
1640860440000|2021-12-30 10:34:00|882.4|882|882.6|882.2|882.6|882.2|882.4|881.8|9053
1640860480000|2021-12-30 10:34:40|882.4|882|882.2|882|882.4|882|882.2|882|3049
1640860490000|2021-12-30 10:34:50|||||||||90
1640860510000|2021-12-30 10:35:10|882.4|882.2|882.6|882.2|882.6|882.2|882.2|882|1085
1640860560000|2021-12-30 10:36:00||882.4||882.4||882.4||882.4|0
1640860660000|2021-12-30 10:37:40|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|1884
1640860670000|2021-12-30 10:37:50|882.2|882|882.4|882|882.4|882.2|882.2|882|661
1640860680000|2021-12-30 10:38:00||882.2||882.2||882.2||882.2|0
1640860690000|2021-12-30 10:38:10|882.6|882.4|882.6|882.4|882.6|882.4|882.4|882.2|3016
1640860700000|2021-12-30 10:38:20|882.8|882.6|883|882.6|883|882.6|882.8|882.4|1334
1640860710000|2021-12-30 10:38:30||882.8||882.8||882.8||882.8|0
1640860720000|2021-12-30 10:38:40|883.2|883|883.2|883|883.4|883|883.2|883|371
1640860730000|2021-12-30 10:38:50|883.4||883.4||883.4||883.4||250
1640860740000|2021-12-30 10:39:00|883.2||883.2||883.2||883.2||0
1640860760000|2021-12-30 10:39:20||882.8||882.8||882.8||882.8|1962
1640860780000|2021-12-30 10:39:40|883|882.6|883|882.6|883|882.6|883|882.6|0
1640860800000|2021-12-30 10:40:00|883.2|882.8|883.2|883|883.2|883|883.2|882.8|210
1640860810000|2021-12-30 10:40:10|883.4||883.4||883.4||883.4||0
1640860830000|2021-12-30 10:40:30|883.2||883.4||883.4||883.2||0
1640860840000|2021-12-30 10:40:40|883.2||883.2||883.2||883.2||0
1640860850000|2021-12-30 10:40:50|883.4|883.2|883.2|883|883.4|883.2|883.2|883|1195
1640860870000|2021-12-30 10:41:10|||||||||231
1640860960000|2021-12-30 10:42:40|||||||||1009
1640860990000|2021-12-30 10:43:10|883.4|883.2|883.4|883|883.4|883.2|883.4|883|1864
1640861000000|2021-12-30 10:43:20|883.2||883.2||883.2||883.2||0
1640861040000|2021-12-30 10:44:00|||||||||979
1640861050000|2021-12-30 10:44:10|883|882.8|883.2|882.8|883.2|882.8|883|882.8|1929
1640861080000|2021-12-30 10:44:40||883||882.8||883||882.8|102
1640861100000|2021-12-30 10:45:00||883||882.8||883||882.8|0
1640861110000|2021-12-30 10:45:10||883||883||883||883|0
1640861140000|2021-12-30 10:45:40|||||||||150
1640861190000|2021-12-30 10:46:30|||||||||1820
1640861200000|2021-12-30 10:46:40|883.4|883.2|883.2|883|883.4|883.2|883.2|883|672
1640861270000|2021-12-30 10:47:50|883|882.8|883|882.8|883|882.8|883|882.8|86
1640861280000|2021-12-30 10:48:00|883.2||883.2||883.2||883.2||0
1640861350000|2021-12-30 10:49:10|883||883||883||883||0
1640861390000|2021-12-30 10:49:50||882.6||882.6||882.6||882.6|2
1640861410000|2021-12-30 10:50:10||882.8||882.8||882.8||882.6|1565
1640861420000|2021-12-30 10:50:20||882.6||882.6||882.6||882.6|0
1640861460000|2021-12-30 10:51:00|882.8|882.4|882.8|882.4|883|882.6|882.8|882.4|3201
1640861490000|2021-12-30 10:51:30|882.6|882.2|882.4|882|882.6|882.2|882.4|882|5974
1640861510000|2021-12-30 10:51:50|882.6|882.2|882.8|882.4|882.8|882.4|882.6|882|3974
1640861530000|2021-12-30 10:52:10|883|882.6|883|882.6|883|882.6|883|882.6|0
1640861550000|2021-12-30 10:52:30|882.8||882.8||882.8||882.8||20
1640861560000|2021-12-30 10:52:40|883|882.8|883|882.6|883|882.8|883|882.6|1226
1640861580000|2021-12-30 10:53:00|882.8||883||883||882.8||1419
1640861610000|2021-12-30 10:53:30||882.8||882.8||882.8||882.8|0
1640861620000|2021-12-30 10:53:40|882.8|882.6|882.8|882.6|883|882.6|882.8|882.6|1657
1640861630000|2021-12-30 10:53:50|883||882.8||883||882.8||1119
1640861640000|2021-12-30 10:54:00|882.6|882.4|882.6|882.2|882.8|882.4|882.6|882.2|117
1640861660000|2021-12-30 10:54:20||882.4||882.2||882.4||882.2|0
1640861680000|2021-12-30 10:54:40||882.4||882.4||882.4||882.4|0
1640861700000|2021-12-30 10:55:00|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|264
1640861710000|2021-12-30 10:55:10||882||882||882||882|248
1640861750000|2021-12-30 10:55:50||882.2||882||882.2||882|0
1640861770000|2021-12-30 10:56:10|882.6|882.2|882.6|882.4|882.6|882.4|882.6|882.2|2900
1640861780000|2021-12-30 10:56:20||882.2||882.2||882.2||882.2|0
1640861800000|2021-12-30 10:56:40|882.4||882.6||882.6||882.4||0
1640861850000|2021-12-30 10:57:30|882.4|882|882.4|882|882.4|882.2|882.4|882|0
1640861860000|2021-12-30 10:57:40||882.2||882.2||882.2||882.2|0
1640861920000|2021-12-30 10:58:40|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|324
1640861930000|2021-12-30 10:58:50|||||||||12
1640861960000|2021-12-30 10:59:20|882.4|882.2|882.6|882.2|882.6|882.4|882.4|882.2|241
1640861980000|2021-12-30 10:59:40||882.4||882.4||882.4||882.4|0
1640861990000|2021-12-30 10:59:50||882.2||882.2||882.2||882.2|0
1640862000000|2021-12-30 11:00:00||882.4||882.4||882.4||882.4|0
1640862040000|2021-12-30 11:00:40|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|1301
1640862050000|2021-12-30 11:00:50|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|1032
1640862060000|2021-12-30 11:01:00||882.2||882.2||882.2||882.2|0
1640862070000|2021-12-30 11:01:10|882.4||882.4||882.6||882.4||0
1640862110000|2021-12-30 11:01:50|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|414
1640862120000|2021-12-30 11:02:00|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|52
1640862140000|2021-12-30 11:02:20||882.4||882.4||882.4||882.4|0
1640862200000|2021-12-30 11:03:20|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|2505
1640862210000|2021-12-30 11:03:30|882.4||882.4||882.4||882.4||0
1640862340000|2021-12-30 11:05:40|||||||||334
1640862380000|2021-12-30 11:06:20|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|991
1640862390000|2021-12-30 11:06:30|882.4||882.4||882.6||882.4||0
1640862410000|2021-12-30 11:06:50|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|525
1640862420000|2021-12-30 11:07:00||882.2||882.2||882.2||882.2|0
1640862440000|2021-12-30 11:07:20||882.4||882.4||882.4||882.2|2199
1640862450000|2021-12-30 11:07:30|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|3420
1640862480000|2021-12-30 11:08:00|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|836
1640862530000|2021-12-30 11:08:50|882.6||882.6||882.6||882.6||141
1640862580000|2021-12-30 11:09:40|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|789
1640862610000|2021-12-30 11:10:10|882.6|882.4|882.6|882.4|882.8|882.4|882.6|882.4|1026
1640862690000|2021-12-30 11:11:30|882.4|882.2|882.2|882|882.4|882.2|882.2|882|1969
1640862720000|2021-12-30 11:12:00|882|881.8|882.2|882|882.2|882|882|881.8|2757
1640862730000|2021-12-30 11:12:10|882|881.8|882.2|881.8|882.2|881.8|882|881.8|14
1640862740000|2021-12-30 11:12:20|882|881.6|882|881.6|882|881.6|882|881.6|0
1640862750000|2021-12-30 11:12:30|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|0
1640862770000|2021-12-30 11:12:50||881.6||881.4||881.6||881.4|0
1640862780000|2021-12-30 11:13:00|881.6|881.2|881.8|881.4|881.8|881.6|881.6|881.2|1458
1640862790000|2021-12-30 11:13:10|882|881.6|881.6|881.4|882|881.6|881.6|881.4|19626
1640862800000|2021-12-30 11:13:20||881.2||881.2||881.2||881.2|487
1640862810000|2021-12-30 11:13:30|881.4||881.4||881.4||881.4||0
1640862830000|2021-12-30 11:13:50|||||||||19
1640862850000|2021-12-30 11:14:10|881.2|881|881.2|880.8|881.4|881|881.2|880.8|234
1640862860000|2021-12-30 11:14:20||881||880.8||881||880.8|4080
1640862890000|2021-12-30 11:14:50|881.4|881|881.4|881|881.4|881.2|881.4|881|8102
1640862900000|2021-12-30 11:15:00||881.2||881.2||881.2||881|0
1640862920000|2021-12-30 11:15:20|881.6||881.6||881.6||881.6||1514
1640863010000|2021-12-30 11:16:50|881.4||881.6||881.6||881.4||246
1640863030000|2021-12-30 11:17:10|881.4||881.4||881.4||881.4||0
1640863040000|2021-12-30 11:17:20|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.4|1012
1640863110000|2021-12-30 11:18:30|881.8|881.6|882|881.6|882|881.6|881.8|881.6|2579
1640863130000|2021-12-30 11:18:50|881.8||881.8||881.8||881.8||1338
1640863160000|2021-12-30 11:19:20|||||||||12
1640863240000|2021-12-30 11:20:40|||||||||1689
1640863250000|2021-12-30 11:20:50|||||||||767
1640863310000|2021-12-30 11:21:50|||||||||2909
1640863320000|2021-12-30 11:22:00|882|881.8|882|881.8|882|881.8|881.8|881.6|7060
1640863350000|2021-12-30 11:22:30|882.2|882|882.2|882|882.2|882|882.2|882|2461
1640863370000|2021-12-30 11:22:50|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|927
1640863390000|2021-12-30 11:23:10|882.4||882.6||882.6||882.4||0
1640863470000|2021-12-30 11:24:30|882.4|882|882.2|882|882.6|882|882.2|882|5860
1640863480000|2021-12-30 11:24:40|882|881.8|882.2|881.8|882.2|881.8|882|881.8|1226
1640863640000|2021-12-30 11:27:20|882||882||882||882||0
1640863650000|2021-12-30 11:27:30|881.8|881.6|881.8|881.6|881.8|881.6|881.6|881.4|2074
1640863710000|2021-12-30 11:28:30|881.6|881.4|881.8|881.4|881.8|881.4|881.6|881.4|11
1640863740000|2021-12-30 11:29:00|881.6||881.6||881.6||881.6||251
1640863780000|2021-12-30 11:29:40|||||||||525
1640863810000|2021-12-30 11:30:10|881.4|881.2|881.4|881.2|881.6|881.2|881.4|881.2|10554
1640863840000|2021-12-30 11:30:40|881.6|881.4|881.6|881.4|881.6|881.4|881.6|881.4|1976
1640863850000|2021-12-30 11:30:50||881.2||881.2||881.2||881.2|0
1640863920000|2021-12-30 11:32:00|881.8|881.4|881.8|881.4|881.8|881.6|881.8|881.4|3044
1640863930000|2021-12-30 11:32:10||881.6||881.6||881.6||881.6|0
1640863970000|2021-12-30 11:32:50|882|881.8|882|881.8|882|881.8|882|881.6|2039
1640864000000|2021-12-30 11:33:20|882.2|882|882.4|882|882.4|882|882.2|882|829
1640864010000|2021-12-30 11:33:30||882.2||882.2||882.2||882.2|0
1640864030000|2021-12-30 11:33:50|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|1700
1640864090000|2021-12-30 11:34:50|882.6||882.6||882.6||882.6||0
1640864150000|2021-12-30 11:35:50|882.8|882.2|882.4|882.2|882.8|882.2|882.4|882.2|6560
1640864160000|2021-12-30 11:36:00|||||||||301
1640864250000|2021-12-30 11:37:30|882.2|882|882.2|882|882.2|882|882.2|882|5912
1640864270000|2021-12-30 11:37:50|882|881.8|882|881.8|882|881.8|882|881.8|2748
1640864320000|2021-12-30 11:38:40|882.2|882|882.4|882|882.4|882|882.2|882|4103
1640864330000|2021-12-30 11:38:50||882.2||882.2||882.2||882.2|0
1640864350000|2021-12-30 11:39:10|882.6||882.6||882.6||882.6||0
1640864370000|2021-12-30 11:39:30|882.4||882.4||882.4||882.4||0
1640864390000|2021-12-30 11:39:50|||||||||200
1640864400000|2021-12-30 11:40:00|882.2|882|882.4|882|882.4|882.2|882.2|882|2
1640864410000|2021-12-30 11:40:10|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|297
1640864420000|2021-12-30 11:40:20|882.4||882.4||882.4||882.4||0
1640864430000|2021-12-30 11:40:30||882||882||882||882|54
1640864470000|2021-12-30 11:41:10|882.2||882.4||882.4||882.2||0
1640864490000|2021-12-30 11:41:30||882.2||882||882.2||882|0
1640864510000|2021-12-30 11:41:50||882.2||882||882.2||882|0
1640864530000|2021-12-30 11:42:10||882.2||882.2||882.2||882.2|1121
1640864540000|2021-12-30 11:42:20||882||882||882||882|0
1640864550000|2021-12-30 11:42:30||882.2||882||882.2||882|0
1640864560000|2021-12-30 11:42:40||882.2||882||882.2||882|400
1640864580000|2021-12-30 11:43:00||882.2||882||882.2||882|0
1640864590000|2021-12-30 11:43:10||882.2||882||882.2||882|213
1640864610000|2021-12-30 11:43:30|882.2|881.8|882|881.8|882.2|881.8|882|881.8|7018
1640864650000|2021-12-30 11:44:10|882.2|882|882.2|882|882.2|882|882.2|882|8913
1640864670000|2021-12-30 11:44:30|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882|1394
1640864680000|2021-12-30 11:44:40|882.6||882.4||882.6||882.4||0
1640864700000|2021-12-30 11:45:00|882.2|882|882.4|882|882.4|882|882.2|882|1418
1640864740000|2021-12-30 11:45:40|882.2||882.2||882.2||882.2||0
1640864790000|2021-12-30 11:46:30|||||||||218
1640864800000|2021-12-30 11:46:40|882|881.8|882|881.8|882|881.8|882|881.8|2596
1640864820000|2021-12-30 11:47:00|||||||||607
1640864830000|2021-12-30 11:47:10|882.2|882|882.2|882|882.2|882|882.2|882|0
1640864840000|2021-12-30 11:47:20|882|881.8|882.2|881.8|882.2|882|882|881.8|3511
1640864860000|2021-12-30 11:47:40|882||882.2||882.2||882||8
1640864900000|2021-12-30 11:48:20|882.4|882|882.2|882|882.4|882|882.2|882|2366
1640864910000|2021-12-30 11:48:30|882.4||882.4||882.4||882.4||3
1640864920000|2021-12-30 11:48:40|882.2||882.2||882.2||882.2||0
1640864930000|2021-12-30 11:48:50|882.4||882.4||882.4||882.4||0
1640864950000|2021-12-30 11:49:10||882.2||882.2||882.2||882.2|1165
1640864970000|2021-12-30 11:49:30|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|1078
1640865010000|2021-12-30 11:50:10|882.8|882.4|882.6|882.4|882.8|882.6|882.6|882.2|987
1640865020000|2021-12-30 11:50:20|882.8||882.8||882.8||882.8||0
1640865030000|2021-12-30 11:50:30|882.6||882.6||882.6||882.6||0
1640865040000|2021-12-30 11:50:40|882.8||882.8||882.8||882.8||0
1640865050000|2021-12-30 11:50:50|882.6||882.6||882.6||882.6||0
1640865090000|2021-12-30 11:51:30|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|486
1640865110000|2021-12-30 11:51:50||882||882||882||882|88
1640865120000|2021-12-30 11:52:00|882.2||882.2||882.4||882.2||197
1640865250000|2021-12-30 11:54:10|882|881.8|882|881.8|882|881.8|882|881.8|102
1640865280000|2021-12-30 11:54:40|||||||||1980
1640865290000|2021-12-30 11:54:50|881.6|881.4|882|881.8|882|881.8|881.6|881.4|20447
1640865300000|2021-12-30 11:55:00|882.2|882|882.4|882.2|882.4|882.2|882|881.8|10073
1640865320000|2021-12-30 11:55:20|882.2|882|882.4|882.2|882.4|882.2|882.2|882|7433
1640865330000|2021-12-30 11:55:30|882.6||882.4||882.6||882.4||1429
1640865380000|2021-12-30 11:56:20|882.2|882|882.4|882.2|882.4|882.2|882.2|882|2796
1640865390000|2021-12-30 11:56:30|882.2|882|882.2|882|882.2|882|882.2|882|1
1640865400000|2021-12-30 11:56:40|||||||||120
1640865410000|2021-12-30 11:56:50|882.4||882.4||882.4||882.4||0
1640865420000|2021-12-30 11:57:00||882.2||882.2||882.2||882|0
1640865450000|2021-12-30 11:57:30||882||882||882||882|85
1640865460000|2021-12-30 11:57:40|882.2||882.2||882.2||882.2||0
1640865490000|2021-12-30 11:58:10|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|217
1640865510000|2021-12-30 11:58:30|882.2|882|882.2|882|882.4|882|882.2|882|10
1640865520000|2021-12-30 11:58:40|882.4||882.4||882.4||882.4||0
1640865590000|2021-12-30 11:59:50||882.2||882.2||882.2||882.2|0
1640865620000|2021-12-30 12:00:20|882.6|882.4|882.8|882.6|882.8|882.6|882.6|882.4|3738
1640865630000|2021-12-30 12:00:30|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|304
1640865640000|2021-12-30 12:00:40|||||||||7
1640865670000|2021-12-30 12:01:10|882.6|882.2|882.4|882.2|882.6|882.2|882.4|882.2|1196
1640865710000|2021-12-30 12:01:50|882.2|882|882.2|882|882.2|882|882.2|882|297
1640865750000|2021-12-30 12:02:30|882.4|882.2|882.4|882|882.4|882.2|882.4|882|172
1640865780000|2021-12-30 12:03:00||882.2||882.2||882.2||882.2|464
1640865790000|2021-12-30 12:03:10||882||882||882||882|0
1640865810000|2021-12-30 12:03:30|882.2||882.4||882.4||882.2||0
1640865820000|2021-12-30 12:03:40|882.2||882.2||882.4||882.2||409
1640865840000|2021-12-30 12:04:00|882.4||882.4||882.4||882.4||181
1640865940000|2021-12-30 12:05:40|882.2||882.4||882.4||882.2||0
1640865950000|2021-12-30 12:05:50|882.2||882.2||882.2||882.2||0
1640866050000|2021-12-30 12:07:30|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|1100
1640866160000|2021-12-30 12:09:20|882.6|882.4|882.6|882.2|882.6|882.4|882.6|882.2|1044
1640866170000|2021-12-30 12:09:30|882.4||882.4||882.4||882.4||0
1640866210000|2021-12-30 12:10:10|882.6||882.4||882.6||882.4||9
1640866260000|2021-12-30 12:11:00|882.6|882.4|882.8|882.6|882.8|882.6|882.6|882.4|9790
1640866350000|2021-12-30 12:12:30|883|882.8|883|882.8|883|882.8|883|882.8|173
1640866400000|2021-12-30 12:13:20|||||||||524
1640866420000|2021-12-30 12:13:40|||||||||1256
1640866430000|2021-12-30 12:13:50|||||||||36
1640866530000|2021-12-30 12:15:30|||||||||9
1640866550000|2021-12-30 12:15:50|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|3733
1640866590000|2021-12-30 12:16:30|||||||||12
1640866660000|2021-12-30 12:17:40|883||883||883||883||2150
1640866720000|2021-12-30 12:18:40|882.8||882.8||883||882.8||0
1640866800000|2021-12-30 12:20:00|883|882.8|883|882.8|883|882.8|883|882.8|850
1640866830000|2021-12-30 12:20:30|882.8|882.6|883.2|882.8|883.2|882.8|882.8|882.6|10045
1640866850000|2021-12-30 12:20:50|883||883||883||883||0
1640866860000|2021-12-30 12:21:00|883.2||883.2||883.2||883.2||0
1640866870000|2021-12-30 12:21:10|883||883.2||883.2||883||0
1640866880000|2021-12-30 12:21:20|883||883||883||883||0
1640866890000|2021-12-30 12:21:30|883.2||883.2||883.2||883.2||0
1640866900000|2021-12-30 12:21:40|883||883||883.2||883||0
1640866910000|2021-12-30 12:21:50|883.2||883.2||883.2||883.2||0
1640866920000|2021-12-30 12:22:00|883||883||883||883||0
1640866930000|2021-12-30 12:22:10|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|6831
1640866950000|2021-12-30 12:22:30|||||||||3514
1640866960000|2021-12-30 12:22:40|||||||||800
1640867000000|2021-12-30 12:23:20|||||||||231
1640867010000|2021-12-30 12:23:30|883||883||883||883||0
1640867050000|2021-12-30 12:24:10|882.8|882.8|883|882.8|883|882.8|882.8|882.8|250
1640867080000|2021-12-30 12:24:40|||||||||8
1640867100000|2021-12-30 12:25:00||882.6||882.6||882.6||882.6|0
1640867110000|2021-12-30 12:25:10|882.8||882.8||882.8||882.8||0
1640867160000|2021-12-30 12:26:00|883|882.8|883|882.8|883|882.8|883|882.8|222
1640867170000|2021-12-30 12:26:10|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|3303
1640867230000|2021-12-30 12:27:10|883|882.8|883|882.8|883|882.8|883|882.8|7
1640867270000|2021-12-30 12:27:50|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|2083
1640867300000|2021-12-30 12:28:20|882.6|882.4|882.8|882.4|882.8|882.4|882.6|882.4|1347
1640867320000|2021-12-30 12:28:40|882.6||882.6||882.6||882.6||0
1640867330000|2021-12-30 12:28:50||882.2||882.4||882.4||882.2|742
1640867360000|2021-12-30 12:29:20|882.8|882.6|883|882.6|883|882.8|882.8|882.6|4437
1640867380000|2021-12-30 12:29:40|882.8||883||883||882.8||54
1640867480000|2021-12-30 12:31:20|882.8||882.8||882.8||882.8||0
1640867490000|2021-12-30 12:31:30|||||||||350
1640867500000|2021-12-30 12:31:40|||||||||185
1640867650000|2021-12-30 12:34:10|883|882.8|883|882.8|883|882.8|883|882.8|6144
1640867660000|2021-12-30 12:34:20|||||||||473
1640867680000|2021-12-30 12:34:40|||||||||40
1640867720000|2021-12-30 12:35:20|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|4012
1640867730000|2021-12-30 12:35:30|883|882.8|883|882.8|883|882.8|883|882.8|555
1640867740000|2021-12-30 12:35:40||882.6||882.6||882.6||882.6|500
1640867750000|2021-12-30 12:35:50||882.8||882.8||882.8||882.8|0
1640867800000|2021-12-30 12:36:40|882.8|882.6|883|882.8|883|882.8|882.8|882.6|9
1640867810000|2021-12-30 12:36:50|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|800
1640867950000|2021-12-30 12:39:10|883||883||883||883||2579
1640868020000|2021-12-30 12:40:20|||||||||500
1640868100000|2021-12-30 12:41:40|||||||||1000
1640868220000|2021-12-30 12:43:40|882.8||883||883||882.8||3949
1640868260000|2021-12-30 12:44:20|883.2|882.8|883.2|883|883.2|883|883.2|882.6|9380
1640868270000|2021-12-30 12:44:30|883|882.8|883|882.6|883|882.8|883|882.6|1270
1640868300000|2021-12-30 12:45:00|882.8||882.8||882.8||882.8||0
1640868330000|2021-12-30 12:45:30|882.6|882.4|882.6|882.4|882.8|882.4|882.6|882.4|1303
1640868340000|2021-12-30 12:45:40|||||||||660
1640868380000|2021-12-30 12:46:20|882.4|882.2|882.6|882.4|882.6|882.4|882.4|882.2|2799
1640868480000|2021-12-30 12:48:00||882.2||882.2||882.2||882.2|1731
1640868550000|2021-12-30 12:49:10|882.4||882.4||882.4||882.4||0
1640868560000|2021-12-30 12:49:20|||||||||346
1640868660000|2021-12-30 12:51:00|882.2|882|882.2|882|882.2|882|882.2|882|2328
1640868790000|2021-12-30 12:53:10|882|881.8|882.2|882|882.2|882|882|881.8|3610
1640868860000|2021-12-30 12:54:20|||||||||2223
1640868880000|2021-12-30 12:54:40|882|881.8|882|881.8|882|881.8|882|881.8|93
1640868940000|2021-12-30 12:55:40|881.8|881.6|881.8|881.6|882|881.8|881.8|881.6|142
1640868950000|2021-12-30 12:55:50|||||||||610
1640868970000|2021-12-30 12:56:10|882|881.8|882|881.8|882|881.8|882|881.8|735
1640868980000|2021-12-30 12:56:20|882.2|882|882.2|882|882.2|882|882.2|882|3723
1640869000000|2021-12-30 12:56:40|882|881.8|882|881.8|882|881.8|882|881.8|1801
1640869080000|2021-12-30 12:58:00|881.8|881.6|882|881.8|882|881.8|881.8|881.6|10098
1640869120000|2021-12-30 12:58:40|882.2|882|882.4|882.2|882.4|882.2|882.2|882|7038
1640869170000|2021-12-30 12:59:30|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|42
1640869210000|2021-12-30 13:00:10||882.2||882.4||882.4||882.2|7576
1640869330000|2021-12-30 13:02:10|||||||||3
1640869350000|2021-12-30 13:02:30|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|363
1640869490000|2021-12-30 13:04:50|883|882.8|883|882.8|883|882.8|883|882.6|4335
1640869610000|2021-12-30 13:06:50|882.8|882.6|883|882.8|883|882.8|882.8|882.6|6949
1640869640000|2021-12-30 13:07:20|883.2|883|883.2|883|883.2|883|883.2|882.8|11013
1640869720000|2021-12-30 13:08:40|||||||||1360
1640869870000|2021-12-30 13:11:10|||||||||7263
1640869880000|2021-12-30 13:11:20|883|882.8|883.2|883|883.2|883|883|882.8|1975
1640869950000|2021-12-30 13:12:30|883|882.8|883.2|882.8|883.2|882.8|883|882.8|5151
1640869990000|2021-12-30 13:13:10|883|883|883.2|883|883.2|883|883|883|1490
1640870130000|2021-12-30 13:15:30|||||||||3336
1640870150000|2021-12-30 13:15:50|||||||||50
1640870210000|2021-12-30 13:16:50|883|882.8|883.2|883|883.2|883|883|882.8|20948
1640870230000|2021-12-30 13:17:10|883.4|883.2|883.6|883.4|883.6|883.4|883.4|883.2|18208
1640870270000|2021-12-30 13:17:50|883.8|883.6|883.8|883.4|883.8|883.6|883.8|883.4|8
1640870540000|2021-12-30 13:22:20|883.6|883.2|883.8|883.4|883.8|883.4|883.4|883|14482
1640870570000|2021-12-30 13:22:50||883.6||883.6||883.6||883.6|0
1640870660000|2021-12-30 13:24:20|||||||||3615
1640870700000|2021-12-30 13:25:00|883.6|883.4|883.8|883.6|883.8|883.6|883.6|883.4|10679
1640870710000|2021-12-30 13:25:10|||||||||189
1640870990000|2021-12-30 13:29:50|884|883.8|884|883.8|884|883.8|884|883.8|5118
1640871000000|2021-12-30 13:30:00|||||||||700
1640871010000|2021-12-30 13:30:10||883.6||883.8||883.8||883.6|4515
1640871020000|2021-12-30 13:30:20|883.8|883.6|884|883.6|884|883.6|883.8|883.6|3375
1640871030000|2021-12-30 13:30:30||883.8||883.6||883.8||883.6|0
1640871040000|2021-12-30 13:30:40||883.8||883.8||883.8||883.8|0
1640871170000|2021-12-30 13:32:50|884.2|884|884.2|883.8|884.2|884|884|883.8|18150
1640871180000|2021-12-30 13:33:00||884||884||884||884|0
1640871300000|2021-12-30 13:35:00|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|872
1640871340000|2021-12-30 13:35:40|884.6|884.4|884.6|884.2|884.6|884.4|884.6|884.2|1569
1640871400000|2021-12-30 13:36:40|884.4|884.4|884.6|884.4|884.6|884.4|884.4|884.4|1086
1640871460000|2021-12-30 13:37:40|884.8|884.6|885|884.6|885|884.6|884.8|884.6|3711
1640871470000|2021-12-30 13:37:50|884.8||885||885||884.8||3303
1640871490000|2021-12-30 13:38:10|884.8||885||885||884.8||0
1640871500000|2021-12-30 13:38:20|884.8||884.8||884.8||884.8||0
1640871510000|2021-12-30 13:38:30|885||885||885||885||0
1640871550000|2021-12-30 13:39:10|884.8||884.8||884.8||884.8||0
1640871600000|2021-12-30 13:40:00|885|884.8|885|884.8|885|884.8|885|884.8|218
1640871620000|2021-12-30 13:40:20|884.8|884.6|884.8|884.6|884.8|884.8|884.8|884.6|4167
1640871630000|2021-12-30 13:40:30|885||885||885||885||10
1640871640000|2021-12-30 13:40:40|884.8|884.4|884.2|884|885|884.4|884.2|884|7205
1640871650000|2021-12-30 13:40:50|884|883.8|884.2|883.8|884.2|884|884|883.8|1135
1640871660000|2021-12-30 13:41:00|884.4|884|884.2|884|884.4|884|884.2|884|0
1640871670000|2021-12-30 13:41:10|884.4|884.2|884.4|884|884.4|884.2|884.4|884|2237
1640871690000|2021-12-30 13:41:30||884.2||884.2||884.2||884.2|0
1640871740000|2021-12-30 13:42:20|||||||||4
1640871780000|2021-12-30 13:43:00|||||||||6
1640871890000|2021-12-30 13:44:50|||||||||1200
1640871970000|2021-12-30 13:46:10|884.2|884|884.2|884|884.2|884|884.2|884|2966
1640872000000|2021-12-30 13:46:40|884|883.8|884|883.8|884.2|883.8|884|883.8|543
1640872090000|2021-12-30 13:48:10|883.8|883.6|884|883.8|884|883.8|883.8|883.6|8594
1640872100000|2021-12-30 13:48:20|884.2|884|884.2|884|884.2|884|884.2|883.8|6449
1640872170000|2021-12-30 13:49:30|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884|1982
1640872320000|2021-12-30 13:52:00|884.2|884|884.4|884.2|884.4|884.2|884.2|884|1777
1640872360000|2021-12-30 13:52:40|||||||||3824
1640872370000|2021-12-30 13:52:50|884.6|884.4|884.6|884.4|884.6|884.4|884.6|884.2|6622
1640872410000|2021-12-30 13:53:30|||||||||800
1640872450000|2021-12-30 13:54:10|||||||||1115
1640872520000|2021-12-30 13:55:20|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.4|5872
1640872530000|2021-12-30 13:55:30|884.6|884.4|884.6|884.4|884.6|884.4|884.6|884.4|5373
1640872540000|2021-12-30 13:55:40|884.8||884.8||884.8||884.8||333
1640872570000|2021-12-30 13:56:10|884.6||884.6||884.8||884.6||1409
1640872590000|2021-12-30 13:56:30|884.8||884.8||884.8||884.8||825
1640872660000|2021-12-30 13:57:40||884.6||884.6||884.6||884.6|5315
1640872670000|2021-12-30 13:57:50|885|884.8|885|884.6|885|884.8|884.8|884.6|2299
1640872680000|2021-12-30 13:58:00|884.8||885||885||884.8||4
1640872710000|2021-12-30 13:58:30|884.8|884.8|885.2|885|885.4|885|884.8|884.8|22246
1640872720000|2021-12-30 13:58:40|885.4|885.2|885.4|885.2|885.4|885.2|885.4|885.2|1259
1640872740000|2021-12-30 13:59:00|885.6|885.4|885.6|885.2|885.6|885.4|885.4|885.2|2240
1640872830000|2021-12-30 14:00:30|885.4|885|885|884.6|885.4|885|885|884.6|6735
1640872840000|2021-12-30 14:00:40||884.8||884.8||884.8||884.6|168
1640872850000|2021-12-30 14:00:50|||||||||9
1640872870000|2021-12-30 14:01:10|885.2|885|885.2|885|885.2|885|885.2|885|3
1640872890000|2021-12-30 14:01:30|885|884.8|885.2|884.8|885.2|884.8|885|884.8|646
1640872930000|2021-12-30 14:02:10|885||885.2||885.2||885||233
1640872950000|2021-12-30 14:02:30|885|884.6|884.6|884.4|885|884.6|884.6|884.4|5681
1640872960000|2021-12-30 14:02:40|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|1548
1640872970000|2021-12-30 14:02:50|||||||||244
1640873000000|2021-12-30 14:03:20|885|884.8|885|884.8|885|884.8|885|884.8|2622
1640873010000|2021-12-30 14:03:30|885.2||885||885.2||885||0
1640873070000|2021-12-30 14:04:30|884.8|884.6|884.8|884.6|884.8|884.6|884.8|884.6|16
1640873140000|2021-12-30 14:05:40|||||||||100
1640873170000|2021-12-30 14:06:10|884.6|884.4|884.8|884.4|884.8|884.4|884.6|884.4|896
1640873280000|2021-12-30 14:08:00|884.6|884.6|884.8|884.6|884.8|884.6|884.6|884.6|3285
1640873290000|2021-12-30 14:08:10|884.6|884.4|884.6|884.4|884.6|884.4|884.6|884.4|11
1640873390000|2021-12-30 14:09:50|884.4|884.2|884.2|884|884.4|884.2|884.2|884|756
1640873400000|2021-12-30 14:10:00|||||||||313
1640873440000|2021-12-30 14:10:40|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|4140
1640873450000|2021-12-30 14:10:50||884||884||884||884|805
1640873490000|2021-12-30 14:11:30|884.2||884.2||884.2||884.2||0
1640873500000|2021-12-30 14:11:40|884|883.8|884|883.8|884|883.8|884|883.8|4
1640873590000|2021-12-30 14:13:10|884.2|884|884.2|883.8|884.2|884|884.2|883.8|3368
1640873720000|2021-12-30 14:15:20|884||884||884||884||629
1640873730000|2021-12-30 14:15:30|||||||||626
1640873770000|2021-12-30 14:16:10|||||||||2054
1640873780000|2021-12-30 14:16:20|884.2|884|884|883.8|884.2|884|884|883.8|768
1640873790000|2021-12-30 14:16:30|884.2|884|884.2|884|884.2|884|884.2|884|3117
1640873840000|2021-12-30 14:17:20||883.8||883.8||883.8||883.8|0
1640873850000|2021-12-30 14:17:30||884||884||884||884|0
1640874050000|2021-12-30 14:20:50|||||||||51
1640874060000|2021-12-30 14:21:00|||||||||36
1640874080000|2021-12-30 14:21:20|||||||||2025
1640874120000|2021-12-30 14:22:00|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|4132
1640874130000|2021-12-30 14:22:10|||||||||100
1640874240000|2021-12-30 14:24:00|884.2|884|884.4|884|884.4|884|884.2|884|1105
1640874330000|2021-12-30 14:25:30||884.2||884.2||884.2||884.2|0
1640874350000|2021-12-30 14:25:50|884.2|884|884.2|884|884.2|884|884.2|884|1457
1640874360000|2021-12-30 14:26:00|884.4|884.2|884.8|884.6|885|884.6|884.2|884|9625
1640874580000|2021-12-30 14:29:40|885|884.8|885|884.6|885|884.8|885|884.6|1541
1640874600000|2021-12-30 14:30:00|885.2|884.8|885|884.6|885.2|885|885|884.6|18001
1640874620000|2021-12-30 14:30:20||884.8||884.8||884.8||884.8|0
1640874650000|2021-12-30 14:30:50|885.2|885|885.4|885|885.4|885|885.2|884.8|2034
1640874660000|2021-12-30 14:31:00|885.6|885.2|885.8|885.4|885.8|885.6|885.6|885|3112
1640874700000|2021-12-30 14:31:40|||||||||160
1640874710000|2021-12-30 14:31:50|885.6|885.2|885.4|885.2|885.8|885.2|885.4|885|4306
1640874730000|2021-12-30 14:32:10|||||||||20
1640874760000|2021-12-30 14:32:40|885.2|885|885.2|885|885.2|885|885.2|885|2054
1640874800000|2021-12-30 14:33:20|885.4|885.2|885.4|885.2|885.4|885.2|885.4|885.2|1954
1640874820000|2021-12-30 14:33:40|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.4|2393
1640874830000|2021-12-30 14:33:50|885.8|885.6|885.8|885.4|885.8|885.6|885.6|885.4|4850
1640874850000|2021-12-30 14:34:10|886|885.6|886|885.6|886.2|886|885.8|885.4|46049
1640874860000|2021-12-30 14:34:20|885.8|885.8|886.2|885.8|886.2|886|885.8|885.6|5170
1640874870000|2021-12-30 14:34:30|886.4|886|886.4|886.2|886.6|886.2|886.4|885.8|6769
1640874880000|2021-12-30 14:34:40|886.6|886.4|886.4|886.2|886.8|886.4|886.4|886.2|402
1640874890000|2021-12-30 14:34:50|886.6|886.4|886.8|886.6|886.8|886.6|886.6|886.4|511
1640874900000|2021-12-30 14:35:00|887|886.8|887.6|887.2|887.6|887.4|886.8|886.6|4056
1640874910000|2021-12-30 14:35:10|887.8|887.4|887.8|887.4|888.4|888.2|887.6|887.2|36805
1640874920000|2021-12-30 14:35:20|888|887.8|888.4|888|888.6|888.2|888|887.8|3531
1640874930000|2021-12-30 14:35:30|888.6||888.6||888.6||888.4||0
1640874940000|2021-12-30 14:35:40||888.2||888.2||888.2||888.2|0
1640874950000|2021-12-30 14:35:50|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.4|0
1640874960000|2021-12-30 14:36:00|888.8|888.6|889.4|888.8|889.4|889|888.8|888.6|13226
1640874970000|2021-12-30 14:36:10|889.2|888.6|889|888.4|889.4|888.6|888.6|888.4|20650
1640874980000|2021-12-30 14:36:20||888.6||888.6||888.6||888.4|0
1640875020000|2021-12-30 14:37:00|889.2|888.8|889.6|889.2|889.8|889.2|889.2|888.6|6943
1640875030000|2021-12-30 14:37:10|889.8|889.4|889.4|889|889.8|889.4|889.4|888.8|10027
1640875040000|2021-12-30 14:37:20|889.6|889.2|889.6|889.2|889.6|889.2|889.6|889.2|0
1640875050000|2021-12-30 14:37:30|889.4|889|889.4|889|889.6|889|889.2|889|3234
1640875060000|2021-12-30 14:37:40|889.6|889.2|890|889.6|890|889.8|889.6|889.2|6852
1640875070000|2021-12-30 14:37:50||889.8||889.8||889.8||889.8|0
1640875090000|2021-12-30 14:38:10||889.6||889.8||889.8||889.6|3548
1640875110000|2021-12-30 14:38:30|||||||||821
1640875120000|2021-12-30 14:38:40|889.8|889.6|890|889.6|890|889.6|889.8|889.4|1623
1640875130000|2021-12-30 14:38:50|889.8|889.4|889.8|889.4|889.8|889.4|889.8|889.4|1476
1640875140000|2021-12-30 14:39:00|889.6|889.2|889.4|889|889.8|889.2|889.2|888.8|3449
1640875150000|2021-12-30 14:39:10|889.2|888.8|888.8|888.6|889.4|888.8|888.8|888.6|10112
1640875160000|2021-12-30 14:39:20|889|888.8|889.4|888.8|889.4|889|889|888.8|7409
1640875180000|2021-12-30 14:39:40|889.2||889.2||889.2||889.2||0
1640875190000|2021-12-30 14:39:50|889.4|889|889.4|889|889.4|889|889.4|889|0
1640875210000|2021-12-30 14:40:10|889.2|888.8|889.4|889|889.4|889|888.6|888.4|10430
1640875240000|2021-12-30 14:40:40|889.6|889.2|890|889.4|890|889.4|889.6|889.2|3206
1640875250000|2021-12-30 14:40:50|889.8|889.6|890|889.8|890|889.8|889.8|889.6|571
1640875270000|2021-12-30 14:41:10|||||||||7
1640875290000|2021-12-30 14:41:30|889.8|889.6|889.8|889.4|889.8|889.6|889.8|889.4|8445
1640875300000|2021-12-30 14:41:40|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|4042
1640875310000|2021-12-30 14:41:50|889.6|889.2|889.6|889.2|889.8|889.4|889.6|889.2|3335
1640875330000|2021-12-30 14:42:10|889.4|889|889.2|888.8|889.4|889|889.2|888.8|46
1640875340000|2021-12-30 14:42:20|889|888.6|889.2|888.6|889.2|888.6|889|888.6|969
1640875350000|2021-12-30 14:42:30|889|888.4|889|888.6|889|888.6|889|888.4|0
1640875360000|2021-12-30 14:42:40|888.8|888.4|888.6|888.2|889|888.4|888.6|888.2|2489
1640875370000|2021-12-30 14:42:50|888.4||888.6||888.6||888.4||0
1640875380000|2021-12-30 14:43:00|888.4|888|888.2|888|888.4|888|888.2|887.8|344
1640875390000|2021-12-30 14:43:10|888.4||888.2||888.4||888.2||0
1640875400000|2021-12-30 14:43:20|888|887.8|888|887.4|888|887.8|887.8|887.4|540
1640875410000|2021-12-30 14:43:30|888.2|887.6|888|887.4|888.2|887.6|887.8|887.4|0
1640875420000|2021-12-30 14:43:40|887.8|887.2|888.2|887.8|888.2|888|887.8|887.2|17384
1640875450000|2021-12-30 14:44:10|888||888.2||888.2||888||2305
1640875470000|2021-12-30 14:44:30|888|887.6|888.2|887.6|888.2|887.6|887.8|887.6|4142
1640875480000|2021-12-30 14:44:40|888|887.8|888|887.6|888.2|887.8|888|887.6|0
1640875520000|2021-12-30 14:45:20|888.2|887.8|888.2|888|888.2|888|888.2|887.8|803
1640875530000|2021-12-30 14:45:30|888|887.8|888.2|888|888.2|888|888|887.8|2438
1640875540000|2021-12-30 14:45:40|888.4|888.2|888.8|888.4|888.8|888.4|888.4|888.2|2075
1640875600000|2021-12-30 14:46:40|889|888.6|889|888.8|889|888.8|888.8|888.6|1049
1640875620000|2021-12-30 14:47:00|888.8|888.6|889|888.6|889|888.8|888.8|888.6|2735
1640875630000|2021-12-30 14:47:10|888.8|888.4|888.8|888.2|889|888.4|888.4|888.2|9860
1640875640000|2021-12-30 14:47:20|888.6||888.8||888.8||888.6||0
1640875650000|2021-12-30 14:47:30|889|888.4|889|888.4|889|888.4|888.8|888.4|0
1640875660000|2021-12-30 14:47:40|889.2|888.6|889.4|889|889.4|889|889|888.6|2620
1640875680000|2021-12-30 14:48:00|889.2|888.8|889.2|889|889.4|889|889|888.4|3693
1640875690000|2021-12-30 14:48:10|889.4|888.8|889.4|889.2|889.4|889.2|889.2|888.8|1078
1640875700000|2021-12-30 14:48:20|889.6|889.4|889.6|889.2|889.8|889.4|889.4|889.2|603
1640875710000|2021-12-30 14:48:30|889.4|889|889.4|889|889.4|889|889.4|889|1339
1640875730000|2021-12-30 14:48:50|889.6|889.2|889.8|889.4|889.8|889.6|889.6|889.2|3226
1640875740000|2021-12-30 14:49:00|889.6|889.6|890|889.6|890|889.6|889.6|889.4|0
1640875750000|2021-12-30 14:49:10|889.8|889.4|890|889.4|890|889.6|889.8|889.4|0
1640875760000|2021-12-30 14:49:20||889.6||889.6||889.6||889.6|0
1640875780000|2021-12-30 14:49:40|889.8|889.4|890|889.6|890|889.6|889.6|889.4|983
1640875790000|2021-12-30 14:49:50||889.8||889.8||889.8||889.8|0
1640875800000|2021-12-30 14:50:00|890.2|890|890.4|890.2|891|890.6|890|889.8|36746
1640875810000|2021-12-30 14:50:10|890.6|890.4|890.6|890.2|890.6|890.4|890.6|890.2|3
1640875830000|2021-12-30 14:50:30|890.8|890.4|891.2|890.6|891.2|890.6|890.8|890.4|8381
1640875840000|2021-12-30 14:50:40|891||891||891||891||0
1640875850000|2021-12-30 14:50:50|891.2||891||891.2||891||0
1640875860000|2021-12-30 14:51:00|891.2|890.4|890.6|890.2|891.2|890.4|890.6|890.2|5330
1640875870000|2021-12-30 14:51:10|890.4|890|890.2|889.8|890.6|890|890.2|889.8|990
1640875880000|2021-12-30 14:51:20|890||890.2||890.2||890||0
1640875890000|2021-12-30 14:51:30|890|889.6|889.8|889.4|890|889.6|889.8|889.4|50
1640875900000|2021-12-30 14:51:40||889.6||889.4||889.6||889.4|0
1640875920000|2021-12-30 14:52:00|890|889.6|890.2|889.8|890.4|890|890|889.6|5942
1640875930000|2021-12-30 14:52:10|890.4||890.2||890.4||890.2||1610
1640875940000|2021-12-30 14:52:20|890||890.2||890.2||890||0
1640875980000|2021-12-30 14:53:00||890||890||890||889.8|721
1640875990000|2021-12-30 14:53:10|||||||||207
1640876010000|2021-12-30 14:53:30|890.4|890.2|890.4|890|890.4|890.2|890.4|890|208
1640876030000|2021-12-30 14:53:50|890.2|889.8|890|889.8|890.4|889.8|890|889.6|4795
1640876040000|2021-12-30 14:54:00|||||||||540
1640876060000|2021-12-30 14:54:20|890.2|890|890.2|889.8|890.2|890|890.2|889.8|1306
1640876070000|2021-12-30 14:54:30|890||890||890||890||100
1640876090000|2021-12-30 14:54:50|890.2|889.6|889.8|889.4|890.2|889.8|889.8|889.4|1155
1640876100000|2021-12-30 14:55:00|890|889.6|890|889.6|890|889.8|889.8|889.6|2393
1640876130000|2021-12-30 14:55:30|889.8||890||890||889.8||1333
1640876150000|2021-12-30 14:55:50||889.8||889.8||889.8||889.8|0
1640876160000|2021-12-30 14:56:00|890.2|889.6|890|889.6|890.2|889.8|889.6|889.4|7452
1640876170000|2021-12-30 14:56:10|889.8||890||890||889.8||183
1640876180000|2021-12-30 14:56:20|889.8|889.4|889.6|889.4|890|889.4|889.6|889.4|2145
1640876190000|2021-12-30 14:56:30|889.4|889.2|889.2|889|889.4|889.2|888.8|888.6|10046
1640876210000|2021-12-30 14:56:50|889.4|889.2|889.2|889|889.4|889.2|889.2|889|6361
1640876220000|2021-12-30 14:57:00|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|2
1640876230000|2021-12-30 14:57:10|889.6|889.4|889.4|889|889.6|889.4|889.2|889|7625
1640876240000|2021-12-30 14:57:20|||||||||250
1640876250000|2021-12-30 14:57:30||889.2||889||889.2||889|0
1640876260000|2021-12-30 14:57:40||889.2||889||889.2||889|0
1640876280000|2021-12-30 14:58:00|889.2|888.8|889|888.6|889.2|888.8|888.8|888.6|9481
1640876300000|2021-12-30 14:58:20|888.8||888.8||888.8||888.8||0
1640876310000|2021-12-30 14:58:30|889|888.8|889.4|889|889.4|889|889|888.8|1664
1640876380000|2021-12-30 14:59:40|889.2||889.4||889.4||889.2||0
1640876400000|2021-12-30 15:00:00|889.2|888.8|889.4|889|889.4|889|889|888.6|3469
1640876430000|2021-12-30 15:00:30|889.2|888.8|889.2|889|889.4|889.2|889.2|888.8|9167
1640876440000|2021-12-30 15:00:40|889.4|889.2|889.2|889|889.4|889.2|889.2|889|5870
1640876450000|2021-12-30 15:00:50|889.4|889.2|889.4|889|889.4|889.2|889.2|889|6288
1640876550000|2021-12-30 15:02:30|889.2|888.8|889|888.6|889.4|888.8|889|888.6|5350
1640876560000|2021-12-30 15:02:40|889.2|888.8|889.2|889|889.2|889|889.2|888.8|244
1640876590000|2021-12-30 15:03:10|889|888.8|889|888.6|889|888.8|889|888.6|151
1640876610000|2021-12-30 15:03:30|889.2|888.8|889|888.8|889.2|888.8|889|888.8|1947
1640876620000|2021-12-30 15:03:40|889.2||889||889.2||889||29
1640876630000|2021-12-30 15:03:50||888.6||888.6||888.6||888.6|0
1640876640000|2021-12-30 15:04:00|||||||||1031
1640876670000|2021-12-30 15:04:30|||||||||100
1640876710000|2021-12-30 15:05:10|888.8|888.4|888.6|888.2|888.8|888.4|888.4|888.2|3603
1640876740000|2021-12-30 15:05:40|888.8|888.4|889.4|889|889.4|889.2|888.8|888.2|21953
1640876750000|2021-12-30 15:05:50|889.6|889.2|889.4|889|889.6|889.4|889.4|889|4637
1640876760000|2021-12-30 15:06:00|889.6|889.2|889.8|889.4|889.8|889.4|889.6|889.2|1696
1640876770000|2021-12-30 15:06:10||889.6||889.6||889.6||889.6|3872
1640876780000|2021-12-30 15:06:20|889.6|889.4|889.4|889.2|889.8|889.6|889.4|889.2|9274
1640876790000|2021-12-30 15:06:30|889.6||889.6||889.6||889.6||0
1640876830000|2021-12-30 15:07:10|889.4|889.4|889.8|889.6|889.8|889.6|889.4|889.4|7968
1640876840000|2021-12-30 15:07:20|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.4|1548
1640876870000|2021-12-30 15:07:50|889.6|888.6|889.2|888.8|889.8|888.8|889|888.6|65423
1640876890000|2021-12-30 15:08:10|889.4|889|889.4|889|889.4|889.2|889.4|888.8|6165
1640876900000|2021-12-30 15:08:20|889.2|888.8|889.2|889|889.2|889|889.2|888.8|5331
1640876920000|2021-12-30 15:08:40|889|888.8|889.4|889|889.4|889.2|889|888.8|10450
1640876930000|2021-12-30 15:08:50|889.6|889.2|889.6|889.2|889.6|889.4|889.6|889.2|421
1640876980000|2021-12-30 15:09:40|||||||||420
1640877000000|2021-12-30 15:10:00|||||||||750
1640877060000|2021-12-30 15:11:00|889.2|889|889|888.8|889.2|889|889|888.8|4081
1640877070000|2021-12-30 15:11:10|889.2|889|889.4|889.2|889.4|889.2|889.2|888.8|4159
1640877090000|2021-12-30 15:11:30|889.2|889|889.2|889|889.2|889|889.2|888.8|1501
1640877100000|2021-12-30 15:11:40|889.4|889.2|889.4|889|889.4|889.2|889.4|889|2830
1640877110000|2021-12-30 15:11:50|889.2||889.2||889.2||889.2||0
1640877120000|2021-12-30 15:12:00|||||||||171
1640877130000|2021-12-30 15:12:10|||||||||396
1640877140000|2021-12-30 15:12:20|889|888.8|888.8|888.4|889|888.8|888.6|888.4|6777
1640877150000|2021-12-30 15:12:30|889|888.6|889.2|889|889.2|889|889|888.4|2766
1640877180000|2021-12-30 15:13:00|889|888.8|889|888.8|889|888.8|889|888.8|3137
1640877200000|2021-12-30 15:13:20|888.8|888.6|888.6|888.4|888.8|888.6|888.6|888.4|1265
1640877210000|2021-12-30 15:13:30|888.4|888.2|888.6|888.2|888.6|888.4|888.4|888.2|1793
1640877260000|2021-12-30 15:14:20|888.8|888.4|888.8|888.4|888.8|888.6|888.6|888.4|5519
1640877310000|2021-12-30 15:15:10|888.6||888.6||888.6||888.6||0
1640877320000|2021-12-30 15:15:20|888.8|888.2|888.6|888.4|888.8|888.4|888.4|888.2|6755
1640877350000|2021-12-30 15:15:50|888.8|888.6|889|888.8|889.2|888.8|888.8|888.4|4330
1640877380000|2021-12-30 15:16:20|889.2|889|889.2|888.8|889.4|889|889|888.8|7313
1640877410000|2021-12-30 15:16:50|889.4|889|889.4|889|889.4|889.2|889.4|889|2187
1640877440000|2021-12-30 15:17:20|889.2|889.2|889.4|889|889.4|889.2|889.2|889|2352
1640877510000|2021-12-30 15:18:30|889.2|889.2|889.2|889|889.2|889.2|889.2|889|9
1640877520000|2021-12-30 15:18:40|889|888.8|889|888.8|889.2|888.8|888.8|888.6|7114
1640877530000|2021-12-30 15:18:50|889.2|889|889.2|888.8|889.2|889|889.2|888.8|1750
1640877550000|2021-12-30 15:19:10|889.4|889|889.2|889|889.4|889.2|889|888.8|18049
1640877570000|2021-12-30 15:19:30|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|304
1640877580000|2021-12-30 15:19:40|889.2|889|889.2|889|889.2|889|889.2|889|947
1640877590000|2021-12-30 15:19:50|889.4||889.4||889.4||889.4||0
1640877600000|2021-12-30 15:20:00|889.2||889.2||889.2||889.2||0
1640877630000|2021-12-30 15:20:30|889|888.8|889|888.8|889|888.8|889|888.6|2683
1640877650000|2021-12-30 15:20:50|||||||||56
1640877660000|2021-12-30 15:21:00|888.8|888.6|888.6|888.2|888.8|888.6|888.4|888|11652
1640877700000|2021-12-30 15:21:40|888.8|888.4|888.8|888.4|888.8|888.6|888.6|888.4|6297
1640877710000|2021-12-30 15:21:50|889|888.6|889|888.8|889|888.8|889|888.6|1078
1640877720000|2021-12-30 15:22:00|889.2|889|889.2|889|889.4|889|889.2|889|13036
1640877740000|2021-12-30 15:22:20|889.4||889.4||889.4||889.4||603
1640877800000|2021-12-30 15:23:20|889.2||889.2||889.2||889.2||1845
1640877810000|2021-12-30 15:23:30|889.4||889.4||889.4||889.4||204
1640877860000|2021-12-30 15:24:20|889.2||889.2||889.2||889.2||0
1640877870000|2021-12-30 15:24:30|889|888.8|889|888.6|889.2|888.8|888.8|888.6|3517
1640877890000|2021-12-30 15:24:50|889.2|888.8|889.2|888.8|889.2|888.8|889|888.8|3264
1640877900000|2021-12-30 15:25:00||889||889||889||889|0
1640877930000|2021-12-30 15:25:30|||||||||1431
1640877950000|2021-12-30 15:25:50|||||||||521
1640878000000|2021-12-30 15:26:40|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889|1622
1640878010000|2021-12-30 15:26:50|889.2|889|889.2|889|889.2|889|889.2|889|5613
1640878030000|2021-12-30 15:27:10|889|888.8|889.4|889|889.4|889|889|888.8|626
1640878040000|2021-12-30 15:27:20|889.2|889.2|889.4|889.2|889.4|889.2|889.2|889.2|1423
1640878050000|2021-12-30 15:27:30|||||||||500
1640878060000|2021-12-30 15:27:40|889.2|889|889.4|889|889.4|889|889.2|889|2228
1640878110000|2021-12-30 15:28:30|889.2|888.8|889.2|888.8|889.2|888.8|889|888.8|6724
1640878220000|2021-12-30 15:30:20|||||||||204
1640878230000|2021-12-30 15:30:30|889|888.6|889|888.6|889|888.6|888.8|888.6|5742
1640878260000|2021-12-30 15:31:00|888.8||888.8||888.8||888.8||382
1640878270000|2021-12-30 15:31:10|889|888.8|889|888.6|889|888.8|889|888.6|552
1640878290000|2021-12-30 15:31:30|||||||||14
1640878310000|2021-12-30 15:31:50|||||||||22
1640878330000|2021-12-30 15:32:10|888.8||888.8||888.8||888.8||21
1640878340000|2021-12-30 15:32:20|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|3760
1640878350000|2021-12-30 15:32:30|||||||||15
1640878370000|2021-12-30 15:32:50|888.8|888.4|888.6|888.4|888.8|888.6|888.6|888.2|11620
1640878380000|2021-12-30 15:33:00|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|23
1640878430000|2021-12-30 15:33:50|889|888.8|889|888.8|889|888.8|889|888.8|135
1640878440000|2021-12-30 15:34:00|||||||||4781
1640878450000|2021-12-30 15:34:10|888.8|888.6|889|888.6|889|888.6|888.8|888.4|1408
1640878510000|2021-12-30 15:35:10||888.8||888.8||888.8||888.8|0
1640878540000|2021-12-30 15:35:40|888.8|888.6|889|888.6|889|888.8|888.8|888.4|3314
1640878560000|2021-12-30 15:36:00|||||||||3879
1640878610000|2021-12-30 15:36:50|||||||||3760
1640878620000|2021-12-30 15:37:00|||||||||2902
1640878630000|2021-12-30 15:37:10|||||||||2072
1640878650000|2021-12-30 15:37:30|||||||||466
1640878680000|2021-12-30 15:38:00|888.8||889||889||888.8||2336
1640878690000|2021-12-30 15:38:10|888.8|888.4|888.8|888.4|889|888.6|888.6|888.4|15654
1640878700000|2021-12-30 15:38:20||888.6||888.4||888.6||888.4|0
1640878710000|2021-12-30 15:38:30|888.6|888.6|888.8|888.4|888.8|888.6|888.6|888.4|3789
1640878720000|2021-12-30 15:38:40|888.6||888.8||888.8||888.6||0
1640878750000|2021-12-30 15:39:10||888.6||888.6||888.6||888.6|590
1640878760000|2021-12-30 15:39:20|889|888.8|889|888.8|889|888.8|889|888.8|268
1640878770000|2021-12-30 15:39:30|||||||||2099
1640878840000|2021-12-30 15:40:40|||||||||258
1640878860000|2021-12-30 15:41:00|888.8|888.6|889.2|889|889.2|889|888.8|888.6|15839
1640878870000|2021-12-30 15:41:10|||||||||336
1640878880000|2021-12-30 15:41:20|||||||||2037
1640878920000|2021-12-30 15:42:00|889.4||889.4||889.4||889.4||2632
1640878930000|2021-12-30 15:42:10|889.2||889.2||889.2||889.2||0
1640878950000|2021-12-30 15:42:30|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|1388
1640878960000|2021-12-30 15:42:40|||||||||1024
1640878980000|2021-12-30 15:43:00|||||||||7
1640879010000|2021-12-30 15:43:30|889.6|889.4|889.6|889.4|889.6|889.4|889.4|889.2|3595
1640879020000|2021-12-30 15:43:40|889.4|889.2|889|888.8|889.4|889.4|889|888.8|18188
1640879030000|2021-12-30 15:43:50|888.8|888.6|889|888.8|889|888.8|888.8|888.6|2337
1640879040000|2021-12-30 15:44:00|888.8|888.6|889|888.6|889|888.6|888.8|888.6|2122
1640879060000|2021-12-30 15:44:20|889.2|888.8|889|888.6|889.2|889|889|888.6|12478
1640879070000|2021-12-30 15:44:30|888.8|888.8|889|888.6|889|888.8|888.8|888.6|2557
1640879110000|2021-12-30 15:45:10|888.8|888.4|888.6|888.4|888.8|888.4|888.6|888.4|6
1640879130000|2021-12-30 15:45:30|888.8|888.6|888.8|888.4|888.8|888.6|888.6|888.4|8023
1640879150000|2021-12-30 15:45:50|888.6|888.2|888.4|888.2|888.6|888.2|888.4|888.2|2554
1640879160000|2021-12-30 15:46:00|888.6||888.6||888.6||888.6||106
1640879170000|2021-12-30 15:46:10|888.4||888.4||888.4||888.4||0
1640879180000|2021-12-30 15:46:20|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|27
1640879250000|2021-12-30 15:47:30||888.4||888.4||888.4||888.4|0
1640879260000|2021-12-30 15:47:40|888.8|888.6|888.6|888.2|888.8|888.6|888.6|888.2|9885
1640879270000|2021-12-30 15:47:50|888.4|888.4|888.6|888.2|888.6|888.4|888.4|888.2|574
1640879280000|2021-12-30 15:48:00||888.4||888.4||888.4||888.4|0
1640879290000|2021-12-30 15:48:10|888.8|888.6|888.8|888.4|888.8|888.6|888.8|888.4|3228
1640879320000|2021-12-30 15:48:40|888.6|888.2|888.4|888|888.8|888.2|888.2|888|20717
1640879340000|2021-12-30 15:49:00||888.2||888||888.2||888|0
1640879350000|2021-12-30 15:49:10|888.2|888.2|888.6|888.2|888.6|888.4|888.2|888|3424
1640879370000|2021-12-30 15:49:30||888.4||888.4||888.4||888.4|3814
1640879380000|2021-12-30 15:49:40|888.8|888.6|888.8|888.6|888.8|888.6|888.6|888.4|7
1640879400000|2021-12-30 15:50:00|888.6|888.4|888.4|888|888.6|888.4|888.4|888|21030
1640879420000|2021-12-30 15:50:20|888.6|888.2|888.6|888.2|888.8|888.6|888.6|888|19026
1640879450000|2021-12-30 15:50:50|888.4||888.4||888.6||888.4||0
1640879460000|2021-12-30 15:51:00|||||||||1617
1640879480000|2021-12-30 15:51:20|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|1437
1640879490000|2021-12-30 15:51:30|888.8|888.4|888.8|888.4|888.8|888.6|888.8|888.4|2140
1640879500000|2021-12-30 15:51:40|888.6||888.8||888.8||888.6||3303
1640879520000|2021-12-30 15:52:00|888.6|888.2|888.6|888.2|888.6|888.2|888.4|888.2|1540
1640879540000|2021-12-30 15:52:20|888.8|888.4|888.8|888.6|889|888.8|888.8|888.4|8711
1640879550000|2021-12-30 15:52:30|888.6|888.4|888.8|888.4|888.8|888.6|888.6|888.4|8664
1640879560000|2021-12-30 15:52:40|888.6|888.2|888.4|888.2|888.6|888.4|888.4|888.2|17
1640879570000|2021-12-30 15:52:50|888.6|888.4|888.6|888.2|888.6|888.4|888.6|888.2|413
1640879590000|2021-12-30 15:53:10||888.4||888.4||888.4||888.4|1137
1640879610000|2021-12-30 15:53:30||888.2||888.2||888.2||888.2|1285
1640879640000|2021-12-30 15:54:00||888.4||888.4||888.4||888.4|5805
1640879650000|2021-12-30 15:54:10|888.8|888.6|888.6|888.2|888.8|888.6|888.6|888.2|5149
1640879680000|2021-12-30 15:54:40|888.4|888.4|888.6|888.4|888.6|888.4|888.4|888.4|3255
1640879740000|2021-12-30 15:55:40|||||||||5039
1640879750000|2021-12-30 15:55:50|||||||||1524
1640879800000|2021-12-30 15:56:40|888.4|888.2|888.4|888.2|888.4|888.2|888.4|888|4331
1640879820000|2021-12-30 15:57:00|||||||||1122
1640879840000|2021-12-30 15:57:20|888.2|888|888.2|888|888.2|888|888.2|888|6619
1640879850000|2021-12-30 15:57:30|888.4|888.2|888.2|888|888.4|888.2|888.2|888|9871
1640879890000|2021-12-30 15:58:10|888|887.8|888.2|888|888.2|888|888|887.6|16673
1640879900000|2021-12-30 15:58:20|||||||||2272
1640879910000|2021-12-30 15:58:30|888|887.8|888.2|887.8|888.2|888|888|887.8|6
1640879940000|2021-12-30 15:59:00|888|887.6|887.8|887.6|888.2|887.6|887.8|887.6|13421
1640879950000|2021-12-30 15:59:10||887.4||887.6||887.6||887.4|901
1640879960000|2021-12-30 15:59:20|||||||||1806
1640879970000|2021-12-30 15:59:30|888|887.8|888.4|888|888.4|888.2|888|887.8|18547
1640880000000|2021-12-30 16:00:00|888.2||888.2||888.2||888.2||690
1640880010000|2021-12-30 16:00:10|888.4|888.2|888.4|888|888.4|888.2|888.4|888|7424
1640880020000|2021-12-30 16:00:20|888.2|887.8|888.2|888|888.2|888|888.2|887.8|0
1640880050000|2021-12-30 16:00:50|888|887.8|888|887.6|888|887.8|888|887.6|3886
1640880060000|2021-12-30 16:01:00|||||||||176
1640880070000|2021-12-30 16:01:10|887.8|887.4|887.8|887.6|887.8|887.6|887.6|887.4|6660
1640880080000|2021-12-30 16:01:20|888|887.8|888|887.8|888|887.8|888|887.6|1370
1640880120000|2021-12-30 16:02:00|||||||||869
1640880140000|2021-12-30 16:02:20|||||||||2
1640880160000|2021-12-30 16:02:40|||||||||737
1640880190000|2021-12-30 16:03:10|888.2|888|888.2|888|888.2|888|888.2|887.8|1000
1640880220000|2021-12-30 16:03:40|888|887.8|888.2|887.8|888.2|887.8|888|887.8|4379
1640880230000|2021-12-30 16:03:50|888||888||888||888||715
1640880240000|2021-12-30 16:04:00|888.2||888.2||888.2||888.2||198
1640880270000|2021-12-30 16:04:30|888.4|888|888.8|888.6|889|888.6|888.4|888|25520
1640880290000|2021-12-30 16:04:50|||||||||997
1640880300000|2021-12-30 16:05:00|888.8|888.4|888.8|888.4|888.8|888.4|888.8|888.4|0
1640880320000|2021-12-30 16:05:20|889|888.6|889|888.6|889|888.6|889|888.6|842
1640880330000|2021-12-30 16:05:30|888.8|888.4|889|888.4|889.2|888.6|888.8|888.4|1066
1640880340000|2021-12-30 16:05:40|888.8||888.8||888.8||888.8||3268
1640880350000|2021-12-30 16:05:50|889|888.6|888.8|888.4|889|888.6|888.8|888.4|0
1640880360000|2021-12-30 16:06:00|888.6|888.2|888.8|888.4|888.8|888.4|888.6|888.2|1003
1640880370000|2021-12-30 16:06:10|888.6|888|888.6|888|888.6|888|888.6|888|0
1640880400000|2021-12-30 16:06:40|||||||||1033
1640880420000|2021-12-30 16:07:00|888.8|888.4|888.8|888.2|888.8|888.4|888.8|888.2|1275
1640880450000|2021-12-30 16:07:30|888.6|888|888.8|888.2|888.8|888.2|888.6|888|1066
1640880490000|2021-12-30 16:08:10|888.6|888|888.6|888|888.6|888|888.6|888|1025
1640880570000|2021-12-30 16:09:30|888.2|887.8|888.2|887.8|888.2|887.8|888.2|887.8|120
1640880590000|2021-12-30 16:09:50|888.6|888|888.6|888|888.6|888|888.6|888|0
1640880630000|2021-12-30 16:10:30|888.4|887.8|888.4|888|888.4|888|888.2|887.8|400
1640880640000|2021-12-30 16:10:40|888.2|887.8|888.2|887.8|888.2|887.8|888|887.6|349
1640880650000|2021-12-30 16:10:50|887.8|887.4|888|887.4|888|887.6|887.8|887.2|52
1640880660000|2021-12-30 16:11:00|887.8|887.2|888|887.4|888|887.4|887.8|887.2|0
1640880670000|2021-12-30 16:11:10|887.8|887.2|887.8|887.2|887.8|887.2|887.8|887.2|0
1640880720000|2021-12-30 16:12:00|887.6|887|887.8|887.2|887.8|887.2|887.4|886.8|2847
1640880730000|2021-12-30 16:12:10|887.6|887|887.8|887.2|887.8|887.2|887.6|887|0
1640880770000|2021-12-30 16:12:50|887.4|887|887.6|887.2|887.6|887.2|887.4|887|1066
1640880780000|2021-12-30 16:13:00|887.4|887|887.4|886.8|887.6|887.2|887.4|886.8|1000
1640880790000|2021-12-30 16:13:10|887.6|887|887.6|887|887.6|887|887.6|887|0
1640880820000|2021-12-30 16:13:40|887.4||887.4||887.4||887.4||2670
1640880830000|2021-12-30 16:13:50|887.6|887.2|887.6|887.2|887.6|887.2|887.6|887.2|563
1640880840000|2021-12-30 16:14:00|887.4|887|887.2|886.6|887.4|887|887.2|886.6|1086
1640880850000|2021-12-30 16:14:10|887.4|886.8|887.4|887|887.4|887|887.2|886.6|700
1640880860000|2021-12-30 16:14:20|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1640880870000|2021-12-30 16:14:30|887.4|887|887.4|887|887.6|887.2|887.4|887|1121
1640880880000|2021-12-30 16:14:40|887.6|887.2|887.4|886.8|887.6|887.2|887.4|886.8|58
1640880890000|2021-12-30 16:14:50|887.6|887|887.4|887|887.6|887|887.4|887|0
1640880910000|2021-12-30 16:15:10|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1640880930000|2021-12-30 16:15:30|887.4|887|887.4|887|887.4|887|887.4|887|0
1640880950000|2021-12-30 16:15:50|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|0
1640880960000|2021-12-30 16:16:00|887.4|886.6|887.4|887|887.4|887|887.4|886.6|152
1640880990000|2021-12-30 16:16:30|887.2|886.8|887.2|886.8|887.2|886.8|887.2|886.8|3
1640881000000|2021-12-30 16:16:40|||||||||9
1640881030000|2021-12-30 16:17:10|887|886.6|887.4|887|887.4|887|887|886.4|1065
1640881060000|2021-12-30 16:17:40|887.2|886.8|887.2|886.8|887.4|887|887.2|886.8|702
1640881080000|2021-12-30 16:18:00|887.4|887|887.2|886.8|887.4|887|887.2|886.8|3082
1640881110000|2021-12-30 16:18:30|887.4|887|887.4|886.8|887.4|887|887.2|886.8|762
1640881150000|2021-12-30 16:19:10|887.6|887|887.2|886.8|887.6|887|887.2|886.8|0
1640881160000|2021-12-30 16:19:20|887.4|887|887.6|887|887.6|887|887.4|887|0
1640881170000|2021-12-30 16:19:30|887.4|887.2|887.4|887|887.6|887.2|887.4|887|0
1640881180000|2021-12-30 16:19:40|887.6|887.2|887.4|887|887.6|887.2|887.4|887|528
1640881190000|2021-12-30 16:19:50|887.6|887.2|887.8|887.2|887.8|887.2|887.6|887|78
